Table Data - NASDAQ Japan Utilities Large Mid Cap Total Return Index
| Title | NASDAQ Japan Utilities Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQJP65LMT |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP65LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1018.45 |
| 2001-04-02 | 993.24 |
| 2001-04-03 | 1015.22 |
| 2001-04-04 | 1028.15 |
| 2001-04-05 | 1042.22 |
| 2001-04-06 | 1042.08 |
| 2001-04-09 | 1029.05 |
| 2001-04-10 | 1042.52 |
| 2001-04-11 | 1047.16 |
| 2001-04-12 | 1055.25 |
| 2001-04-13 | . |
| 2001-04-16 | 1031.82 |
| 2001-04-17 | 1048.18 |
| 2001-04-18 | 1061.72 |
| 2001-04-19 | 1053.34 |
| 2001-04-20 | 1057.62 |
| 2001-04-23 | 1083.57 |
| 2001-04-24 | 1087.87 |
| 2001-04-25 | 1091.38 |
| 2001-04-26 | 1111.87 |
| 2001-04-27 | 1110.19 |
| 2001-04-30 | 1112.44 |
| 2001-05-01 | 1132.14 |
| 2001-05-02 | 1134.52 |
| 2001-05-03 | 1143.42 |
| 2001-05-04 | 1143.61 |
| 2001-05-07 | 1155.65 |
| 2001-05-08 | 1149.19 |
| 2001-05-09 | 1145.89 |
| 2001-05-10 | 1137.33 |
| 2001-05-11 | 1127.52 |
| 2001-05-14 | 1121.61 |
| 2001-05-15 | 1120.99 |
| 2001-05-16 | 1112.85 |
| 2001-05-17 | 1131.58 |
| 2001-05-18 | 1122.10 |
| 2001-05-21 | 1139.27 |
| 2001-05-22 | 1125.12 |
| 2001-05-23 | 1148.40 |
| 2001-05-24 | 1159.49 |
| 2001-05-25 | 1150.55 |
| 2001-05-28 | . |
| 2001-05-29 | 1163.13 |
| 2001-05-30 | 1159.30 |
| 2001-05-31 | 1194.47 |
| 2001-06-01 | 1190.28 |
| 2001-06-04 | 1190.91 |
| 2001-06-05 | 1194.04 |
| 2001-06-06 | 1190.92 |
| 2001-06-07 | 1206.22 |
| 2001-06-08 | 1190.01 |
| 2001-06-11 | 1182.64 |
| 2001-06-12 | 1184.83 |
| 2001-06-13 | 1186.37 |
| 2001-06-14 | 1204.06 |
| 2001-06-15 | 1218.33 |
| 2001-06-18 | 1219.51 |
| 2001-06-19 | 1229.61 |
| 2001-06-20 | 1209.87 |
| 2001-06-21 | 1212.16 |
| 2001-06-22 | 1225.91 |
| 2001-06-25 | 1239.66 |
| 2001-06-26 | 1249.50 |
| 2001-06-27 | 1234.92 |
| 2001-06-28 | 1217.82 |
| 2001-06-29 | 1224.96 |
| 2001-07-02 | 1224.60 |
| 2001-07-03 | 1229.31 |
| 2001-07-04 | . |
| 2001-07-05 | 1246.78 |
| 2001-07-06 | 1248.35 |
| 2001-07-09 | 1235.21 |
| 2001-07-10 | 1224.19 |
| 2001-07-11 | 1219.45 |
| 2001-07-12 | 1227.89 |
| 2001-07-13 | 1202.68 |
| 2001-07-16 | 1192.49 |
| 2001-07-17 | 1187.08 |
| 2001-07-18 | 1162.74 |
| 2001-07-19 | 1163.03 |
| 2001-07-20 | 1166.77 |
| 2001-07-23 | 1146.35 |
| 2001-07-24 | 1162.89 |
| 2001-07-25 | 1161.29 |
| 2001-07-26 | 1153.42 |
| 2001-07-27 | 1176.48 |
| 2001-07-30 | 1179.20 |
| 2001-07-31 | 1183.46 |
| 2001-08-01 | 1180.29 |
| 2001-08-02 | 1187.63 |
| 2001-08-03 | 1165.68 |
| 2001-08-06 | 1172.98 |
| 2001-08-07 | 1201.80 |
| 2001-08-08 | 1219.44 |
| 2001-08-09 | 1200.42 |
| 2001-08-10 | 1213.26 |
| 2001-08-13 | 1209.47 |
| 2001-08-14 | 1232.55 |
| 2001-08-15 | 1259.46 |
| 2001-08-16 | 1268.39 |
| 2001-08-17 | 1270.99 |
| 2001-08-20 | 1279.34 |
| 2001-08-21 | 1292.32 |
| 2001-08-22 | 1298.64 |
| 2001-08-23 | 1290.32 |
| 2001-08-24 | 1289.82 |
| 2001-08-27 | 1268.44 |
| 2001-08-28 | 1250.85 |
| 2001-08-29 | 1243.34 |
| 2001-08-30 | 1219.62 |
| 2001-08-31 | 1243.28 |
| 2001-09-03 | . |
| 2001-09-04 | 1258.56 |
| 2001-09-05 | 1239.23 |
| 2001-09-06 | 1260.09 |
| 2001-09-07 | 1255.77 |
| 2001-09-10 | 1238.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1250.93 |
| 2001-09-18 | 1282.61 |
| 2001-09-19 | 1317.48 |
| 2001-09-20 | 1337.14 |
| 2001-09-21 | 1319.99 |
| 2001-09-24 | 1310.21 |
| 2001-09-25 | 1307.42 |
| 2001-09-26 | 1256.40 |
| 2001-09-27 | 1220.39 |
| 2001-09-28 | 1257.78 |
| 2001-10-01 | 1263.51 |
| 2001-10-02 | 1277.01 |
| 2001-10-03 | 1276.61 |
| 2001-10-04 | 1277.62 |
| 2001-10-05 | 1273.09 |
| 2001-10-08 | 1277.50 |
| 2001-10-09 | 1285.17 |
| 2001-10-10 | 1272.00 |
| 2001-10-11 | 1276.82 |
| 2001-10-12 | 1263.39 |
| 2001-10-15 | 1251.39 |
| 2001-10-16 | 1267.92 |
| 2001-10-17 | 1254.71 |
| 2001-10-18 | 1231.00 |
| 2001-10-19 | 1231.67 |
| 2001-10-22 | 1231.53 |
| 2001-10-23 | 1229.66 |
| 2001-10-24 | 1227.47 |
| 2001-10-25 | 1242.35 |
| 2001-10-26 | 1233.57 |
| 2001-10-29 | 1230.75 |
| 2001-10-30 | 1240.91 |
| 2001-10-31 | 1238.23 |
| 2001-11-01 | 1235.94 |
| 2001-11-02 | 1221.18 |
| 2001-11-05 | 1217.99 |
| 2001-11-06 | 1215.28 |
| 2001-11-07 | 1201.14 |
| 2001-11-08 | 1214.29 |
| 2001-11-09 | 1204.96 |
| 2001-11-12 | 1207.19 |
| 2001-11-13 | 1203.34 |
| 2001-11-14 | 1185.16 |
| 2001-11-15 | 1169.25 |
| 2001-11-16 | 1107.74 |
| 2001-11-19 | 1074.37 |
| 2001-11-20 | 1100.26 |
| 2001-11-21 | 1109.25 |
| 2001-11-22 | . |
| 2001-11-23 | 1093.38 |
| 2001-11-26 | 1094.30 |
| 2001-11-27 | 1088.84 |
| 2001-11-28 | 1093.99 |
| 2001-11-29 | 1088.99 |
| 2001-11-30 | 1117.18 |
| 2001-12-03 | 1090.56 |
| 2001-12-04 | 1090.35 |
| 2001-12-05 | 1082.66 |
| 2001-12-06 | 1060.05 |
| 2001-12-07 | 1047.38 |
| 2001-12-10 | 1045.85 |
| 2001-12-11 | 1065.60 |
| 2001-12-12 | 1079.21 |
| 2001-12-13 | 1067.97 |
| 2001-12-14 | 1062.45 |
| 2001-12-17 | 1051.20 |
| 2001-12-18 | 1045.58 |
| 2001-12-19 | 1038.80 |
| 2001-12-20 | 1051.55 |
| 2001-12-21 | 1031.81 |
| 2001-12-24 | 1028.59 |
| 2001-12-25 | . |
| 2001-12-26 | 1024.03 |
| 2001-12-27 | 1034.20 |
| 2001-12-28 | 1046.30 |
| 2001-12-31 | 1047.41 |
| 2002-01-01 | . |
| 2002-01-02 | 1039.01 |
| 2002-01-03 | 1042.36 |
| 2002-01-04 | 1040.79 |
| 2002-01-07 | 1018.17 |
| 2002-01-08 | 992.68 |
| 2002-01-09 | 979.11 |
| 2002-01-10 | 969.86 |
| 2002-01-11 | 968.14 |
| 2002-01-14 | 970.93 |
| 2002-01-15 | 981.10 |
| 2002-01-16 | 990.59 |
| 2002-01-17 | 994.99 |
| 2002-01-18 | 1005.52 |
| 2002-01-21 | . |
| 2002-01-22 | 975.89 |
| 2002-01-23 | 963.66 |
| 2002-01-24 | 965.53 |
| 2002-01-25 | 961.96 |
| 2002-01-28 | 967.80 |
| 2002-01-29 | 958.73 |
| 2002-01-30 | 965.62 |
| 2002-01-31 | 969.89 |
| 2002-02-01 | 963.47 |
| 2002-02-04 | 970.41 |
| 2002-02-05 | 951.75 |
| 2002-02-06 | 956.01 |
| 2002-02-07 | 950.93 |
| 2002-02-08 | 947.90 |
| 2002-02-11 | 956.34 |
| 2002-02-12 | 970.97 |
| 2002-02-13 | 980.07 |
| 2002-02-14 | 986.68 |
| 2002-02-15 | 980.88 |
| 2002-02-18 | . |
| 2002-02-19 | 962.72 |
| 2002-02-20 | 972.21 |
| 2002-02-21 | 980.85 |
| 2002-02-22 | 982.82 |
| 2002-02-25 | 980.33 |
| 2002-02-26 | 977.96 |
| 2002-02-27 | 988.34 |
| 2002-02-28 | 982.64 |
| 2002-03-01 | 1005.95 |
| 2002-03-04 | 1008.48 |
| 2002-03-05 | 1000.03 |
| 2002-03-06 | 1007.68 |
| 2002-03-07 | 1030.72 |
| 2002-03-08 | 1020.72 |
| 2002-03-11 | 1020.00 |
| 2002-03-12 | 1010.00 |
| 2002-03-13 | 1005.93 |
| 2002-03-14 | 1010.12 |
| 2002-03-15 | 1006.60 |
| 2002-03-18 | 989.63 |
| 2002-03-19 | 994.52 |
| 2002-03-20 | 993.71 |
| 2002-03-21 | 989.61 |
| 2002-03-22 | 977.90 |
| 2002-03-25 | 985.58 |
| 2002-03-26 | 981.31 |
| 2002-03-27 | 974.80 |
| 2002-03-28 | 970.93 |
| 2002-03-29 | . |
| 2002-04-01 | 946.96 |
| 2002-04-02 | 947.92 |
| 2002-04-03 | 953.31 |
| 2002-04-04 | 951.42 |
| 2002-04-05 | 954.13 |
| 2002-04-08 | 952.22 |
| 2002-04-09 | 953.15 |
| 2002-04-10 | 972.45 |
| 2002-04-11 | 958.12 |
| 2002-04-12 | 955.59 |
| 2002-04-15 | 952.60 |
| 2002-04-16 | 947.96 |
| 2002-04-17 | 944.46 |
| 2002-04-18 | 951.65 |
| 2002-04-19 | 958.20 |
| 2002-04-22 | 961.13 |
| 2002-04-23 | 954.63 |
| 2002-04-24 | 948.76 |
| 2002-04-25 | 953.77 |
| 2002-04-26 | 939.86 |
| 2002-04-29 | 938.14 |
| 2002-04-30 | 936.18 |
| 2002-05-01 | 932.98 |
| 2002-05-02 | 933.70 |
| 2002-05-03 | 940.94 |
| 2002-05-06 | 937.99 |
| 2002-05-07 | 956.11 |
| 2002-05-08 | 984.08 |
| 2002-05-09 | 978.44 |
| 2002-05-10 | 982.67 |
| 2002-05-13 | 994.93 |
| 2002-05-14 | 977.69 |
| 2002-05-15 | 981.14 |
| 2002-05-16 | 987.20 |
| 2002-05-17 | 994.06 |
| 2002-05-20 | 1003.73 |
| 2002-05-21 | 1015.05 |
| 2002-05-22 | 1033.39 |
| 2002-05-23 | 1038.79 |
| 2002-05-24 | 1038.06 |
| 2002-05-27 | . |
| 2002-05-28 | 1040.22 |
| 2002-05-29 | 1045.44 |
| 2002-05-30 | 1045.13 |
| 2002-05-31 | 1037.69 |
| 2002-06-03 | 1033.51 |
| 2002-06-04 | 1031.35 |
| 2002-06-05 | 1014.40 |
| 2002-06-06 | 1011.30 |
| 2002-06-07 | 1010.98 |
| 2002-06-10 | 1009.27 |
| 2002-06-11 | 1008.75 |
| 2002-06-12 | 1010.49 |
| 2002-06-13 | 1002.33 |
| 2002-06-14 | 1005.13 |
| 2002-06-17 | 989.80 |
| 2002-06-18 | 990.54 |
| 2002-06-19 | 990.60 |
| 2002-06-20 | 1005.31 |
| 2002-06-21 | 1024.40 |
| 2002-06-24 | 1034.76 |
| 2002-06-25 | 1032.33 |
| 2002-06-26 | 1056.09 |
| 2002-06-27 | 1049.68 |
| 2002-06-28 | 1060.36 |
| 2002-07-01 | 1062.22 |
| 2002-07-02 | 1069.91 |
| 2002-07-03 | 1082.29 |
| 2002-07-04 | . |
| 2002-07-05 | 1074.02 |
| 2002-07-08 | 1079.18 |
| 2002-07-09 | 1098.85 |
| 2002-07-10 | 1095.73 |
| 2002-07-11 | 1097.78 |
| 2002-07-12 | 1090.18 |
| 2002-07-15 | 1091.02 |
| 2002-07-16 | 1085.12 |
| 2002-07-17 | 1091.94 |
| 2002-07-18 | 1107.11 |
| 2002-07-19 | 1103.42 |
| 2002-07-22 | 1106.30 |
| 2002-07-23 | 1089.91 |
| 2002-07-24 | 1096.49 |
| 2002-07-25 | 1090.67 |
| 2002-07-26 | 1069.68 |
| 2002-07-29 | 1051.65 |
| 2002-07-30 | 1036.95 |
| 2002-07-31 | 1046.60 |
| 2002-08-01 | 1062.04 |
| 2002-08-02 | 1074.14 |
| 2002-08-05 | 1088.52 |
| 2002-08-06 | 1073.98 |
| 2002-08-07 | 1074.16 |
| 2002-08-08 | 1073.67 |
| 2002-08-09 | 1078.66 |
| 2002-08-12 | 1092.63 |
| 2002-08-13 | 1097.83 |
| 2002-08-14 | 1132.21 |
| 2002-08-15 | 1129.11 |
| 2002-08-16 | 1124.56 |
| 2002-08-19 | 1116.31 |
| 2002-08-20 | 1094.18 |
| 2002-08-21 | 1090.43 |
| 2002-08-22 | 1087.83 |
| 2002-08-23 | 1079.41 |
| 2002-08-26 | 1087.95 |
| 2002-08-27 | 1093.02 |
| 2002-08-28 | 1088.04 |
| 2002-08-29 | 1084.69 |
| 2002-08-30 | 1076.57 |
| 2002-09-02 | . |
| 2002-09-03 | 1078.66 |
| 2002-09-04 | 1084.64 |
| 2002-09-05 | 1076.92 |
| 2002-09-06 | 1072.36 |
| 2002-09-09 | 1066.56 |
| 2002-09-10 | 1060.72 |
| 2002-09-11 | 1050.12 |
| 2002-09-12 | 1045.18 |
| 2002-09-13 | 1045.22 |
| 2002-09-16 | 1035.33 |
| 2002-09-17 | 1042.49 |
| 2002-09-18 | 1054.32 |
| 2002-09-19 | 1044.70 |
| 2002-09-20 | 1017.19 |
| 2002-09-23 | 1012.95 |
| 2002-09-24 | 1015.42 |
| 2002-09-25 | 1000.65 |
| 2002-09-26 | 1011.23 |
| 2002-09-27 | 1006.61 |
| 2002-09-30 | 1007.36 |
| 2002-10-01 | 1005.67 |
| 2002-10-02 | 1004.43 |
| 2002-10-03 | 1014.81 |
| 2002-10-04 | 1013.02 |
| 2002-10-07 | 985.78 |
| 2002-10-08 | 992.12 |
| 2002-10-09 | 989.91 |
| 2002-10-10 | 990.54 |
| 2002-10-11 | 990.58 |
| 2002-10-14 | 989.94 |
| 2002-10-15 | 991.01 |
| 2002-10-16 | 988.29 |
| 2002-10-17 | 992.92 |
| 2002-10-18 | 981.54 |
| 2002-10-21 | 991.28 |
| 2002-10-22 | 983.63 |
| 2002-10-23 | 996.55 |
| 2002-10-24 | 999.58 |
| 2002-10-25 | 1000.24 |
| 2002-10-28 | 998.90 |
| 2002-10-29 | 998.30 |
| 2002-10-30 | 1008.82 |
| 2002-10-31 | 1012.19 |
| 2002-11-01 | 1014.73 |
| 2002-11-04 | 1012.90 |
| 2002-11-05 | 1013.85 |
| 2002-11-06 | 1009.38 |
| 2002-11-07 | 1009.32 |
| 2002-11-08 | 1023.35 |
| 2002-11-11 | 1022.59 |
| 2002-11-12 | 1028.26 |
| 2002-11-13 | 1017.86 |
| 2002-11-14 | 1016.57 |
| 2002-11-15 | 1012.91 |
| 2002-11-18 | 1002.27 |
| 2002-11-19 | 986.14 |
| 2002-11-20 | 979.40 |
| 2002-11-21 | 976.88 |
| 2002-11-22 | 980.42 |
| 2002-11-25 | 991.46 |
| 2002-11-26 | 988.82 |
| 2002-11-27 | 996.56 |
| 2002-11-28 | . |
| 2002-11-29 | 988.32 |
| 2002-12-02 | 966.46 |
| 2002-12-03 | 958.72 |
| 2002-12-04 | 954.92 |
| 2002-12-05 | 946.08 |
| 2002-12-06 | 956.02 |
| 2002-12-09 | 961.25 |
| 2002-12-10 | 972.14 |
| 2002-12-11 | 968.89 |
| 2002-12-12 | 972.53 |
| 2002-12-13 | 986.52 |
| 2002-12-16 | 985.03 |
| 2002-12-17 | 992.22 |
| 2002-12-18 | 977.89 |
| 2002-12-19 | 993.37 |
| 2002-12-20 | 999.85 |
| 2002-12-23 | 1002.85 |
| 2002-12-24 | 1013.27 |
| 2002-12-25 | . |
| 2002-12-26 | 1034.22 |
| 2002-12-27 | 1050.93 |
| 2002-12-30 | 1070.26 |
| 2002-12-31 | 1068.96 |
| 2003-01-01 | . |
| 2003-01-02 | 1058.92 |
| 2003-01-03 | 1059.05 |
| 2003-01-06 | 1078.15 |
| 2003-01-07 | 1048.57 |
| 2003-01-08 | 1046.95 |
| 2003-01-09 | 1068.07 |
| 2003-01-10 | 1056.47 |
| 2003-01-13 | 1061.76 |
| 2003-01-14 | 1079.71 |
| 2003-01-15 | 1085.98 |
| 2003-01-16 | 1074.13 |
| 2003-01-17 | 1066.18 |
| 2003-01-20 | . |
| 2003-01-21 | 1057.50 |
| 2003-01-22 | 1049.81 |
| 2003-01-23 | 1066.16 |
| 2003-01-24 | 1065.60 |
| 2003-01-27 | 1058.38 |
| 2003-01-28 | 1058.74 |
| 2003-01-29 | 1054.44 |
| 2003-01-30 | 1054.14 |
| 2003-01-31 | 1043.14 |
| 2003-02-03 | 1048.05 |
| 2003-02-04 | 1054.58 |
| 2003-02-05 | 1055.97 |
| 2003-02-06 | 1058.47 |
| 2003-02-07 | 1065.84 |
| 2003-02-10 | 1055.65 |
| 2003-02-11 | 1052.39 |
| 2003-02-12 | 1059.49 |
| 2003-02-13 | 1063.68 |
| 2003-02-14 | 1072.75 |
| 2003-02-17 | . |
| 2003-02-18 | 1096.93 |
| 2003-02-19 | 1097.19 |
| 2003-02-20 | 1095.92 |
| 2003-02-21 | 1088.04 |
| 2003-02-24 | 1094.53 |
| 2003-02-25 | 1086.44 |
| 2003-02-26 | 1094.47 |
| 2003-02-27 | 1093.84 |
| 2003-02-28 | 1080.56 |
| 2003-03-03 | 1082.27 |
| 2003-03-04 | 1091.67 |
| 2003-03-05 | 1091.64 |
| 2003-03-06 | 1092.55 |
| 2003-03-07 | 1091.36 |
| 2003-03-10 | 1088.45 |
| 2003-03-11 | 1094.48 |
| 2003-03-12 | 1098.18 |
| 2003-03-13 | 1088.70 |
| 2003-03-14 | 1084.31 |
| 2003-03-17 | 1085.96 |
| 2003-03-18 | 1085.30 |
| 2003-03-19 | 1088.34 |
| 2003-03-20 | 1091.10 |
| 2003-03-21 | 1079.47 |
| 2003-03-24 | 1105.10 |
| 2003-03-25 | 1104.48 |
| 2003-03-26 | 1112.21 |
| 2003-03-27 | 1110.60 |
| 2003-03-28 | 1103.80 |
| 2003-03-31 | 1093.82 |
| 2003-04-01 | 1110.97 |
| 2003-04-02 | 1117.19 |
| 2003-04-03 | 1107.51 |
| 2003-04-04 | 1100.88 |
| 2003-04-07 | 1106.37 |
| 2003-04-08 | 1104.76 |
| 2003-04-09 | 1111.34 |
| 2003-04-10 | 1128.07 |
| 2003-04-11 | 1125.19 |
| 2003-04-14 | 1140.59 |
| 2003-04-15 | 1138.51 |
| 2003-04-16 | 1129.19 |
| 2003-04-17 | 1143.18 |
| 2003-04-18 | . |
| 2003-04-21 | 1134.99 |
| 2003-04-22 | 1148.25 |
| 2003-04-23 | 1146.05 |
| 2003-04-24 | 1156.54 |
| 2003-04-25 | 1162.26 |
| 2003-04-28 | 1162.23 |
| 2003-04-29 | 1163.82 |
| 2003-04-30 | 1180.07 |
| 2003-05-01 | 1179.81 |
| 2003-05-02 | 1180.74 |
| 2003-05-05 | 1183.53 |
| 2003-05-06 | 1191.81 |
| 2003-05-07 | 1194.36 |
| 2003-05-08 | 1197.94 |
| 2003-05-09 | 1201.64 |
| 2003-05-12 | 1201.82 |
| 2003-05-13 | 1208.14 |
| 2003-05-14 | 1218.25 |
| 2003-05-15 | 1219.07 |
| 2003-05-16 | 1219.09 |
| 2003-05-19 | 1212.51 |
| 2003-05-20 | 1212.35 |
| 2003-05-21 | 1205.88 |
| 2003-05-22 | 1212.75 |
| 2003-05-23 | 1226.55 |
| 2003-05-26 | . |
| 2003-05-27 | 1203.86 |
| 2003-05-28 | 1190.44 |
| 2003-05-29 | 1187.13 |
| 2003-05-30 | 1162.08 |
| 2003-06-02 | 1145.65 |
| 2003-06-03 | 1157.39 |
| 2003-06-04 | 1152.39 |
| 2003-06-05 | 1155.02 |
| 2003-06-06 | 1138.95 |
| 2003-06-09 | 1137.61 |
| 2003-06-10 | 1154.84 |
| 2003-06-11 | 1150.38 |
| 2003-06-12 | 1147.76 |
| 2003-06-13 | 1155.65 |
| 2003-06-16 | 1169.17 |
| 2003-06-17 | 1161.01 |
| 2003-06-18 | 1150.67 |
| 2003-06-19 | 1146.97 |
| 2003-06-20 | 1144.07 |
| 2003-06-23 | 1156.38 |
| 2003-06-24 | 1147.07 |
| 2003-06-25 | 1143.51 |
| 2003-06-26 | 1130.41 |
| 2003-06-27 | 1119.64 |
| 2003-06-30 | 1100.61 |
| 2003-07-01 | 1119.90 |
| 2003-07-02 | 1118.12 |
| 2003-07-03 | 1126.89 |
| 2003-07-04 | . |
| 2003-07-07 | 1106.19 |
| 2003-07-08 | 1092.22 |
| 2003-07-09 | 1103.08 |
| 2003-07-10 | 1108.94 |
| 2003-07-11 | 1113.73 |
| 2003-07-14 | 1108.28 |
| 2003-07-15 | 1107.26 |
| 2003-07-16 | 1097.39 |
| 2003-07-17 | 1094.47 |
| 2003-07-18 | 1107.18 |
| 2003-07-21 | 1111.19 |
| 2003-07-22 | 1106.89 |
| 2003-07-23 | 1108.57 |
| 2003-07-24 | 1096.52 |
| 2003-07-25 | 1097.26 |
| 2003-07-28 | 1092.67 |
| 2003-07-29 | 1087.36 |
| 2003-07-30 | 1080.34 |
| 2003-07-31 | 1083.83 |
| 2003-08-01 | 1084.64 |
| 2003-08-04 | 1089.80 |
| 2003-08-05 | 1089.48 |
| 2003-08-06 | 1100.34 |
| 2003-08-07 | 1111.62 |
| 2003-08-08 | 1102.80 |
| 2003-08-11 | 1108.24 |
| 2003-08-12 | 1099.61 |
| 2003-08-13 | 1094.13 |
| 2003-08-14 | 1096.83 |
| 2003-08-15 | 1094.76 |
| 2003-08-18 | 1096.67 |
| 2003-08-19 | 1095.38 |
| 2003-08-20 | 1106.67 |
| 2003-08-21 | 1111.85 |
| 2003-08-22 | 1112.22 |
| 2003-08-25 | 1111.74 |
| 2003-08-26 | 1111.83 |
| 2003-08-27 | 1106.31 |
| 2003-08-28 | 1104.55 |
| 2003-08-29 | 1110.36 |
| 2003-09-01 | . |
| 2003-09-02 | 1116.00 |
| 2003-09-03 | 1131.58 |
| 2003-09-04 | 1135.10 |
| 2003-09-05 | 1130.91 |
| 2003-09-08 | 1127.08 |
| 2003-09-09 | 1137.25 |
| 2003-09-10 | 1131.62 |
| 2003-09-11 | 1138.45 |
| 2003-09-12 | 1161.12 |
| 2003-09-15 | 1159.93 |
| 2003-09-16 | 1171.70 |
| 2003-09-17 | 1176.46 |
| 2003-09-18 | 1203.06 |
| 2003-09-19 | 1237.55 |
| 2003-09-22 | 1262.49 |
| 2003-09-23 | 1267.64 |
| 2003-09-24 | 1269.29 |
| 2003-09-25 | 1260.35 |
| 2003-09-26 | 1233.92 |
| 2003-09-29 | 1233.65 |
| 2003-09-30 | 1215.84 |
| 2003-10-01 | 1241.20 |
| 2003-10-02 | 1240.18 |
| 2003-10-03 | 1250.81 |
| 2003-10-06 | 1234.18 |
| 2003-10-07 | 1252.28 |
| 2003-10-08 | 1251.25 |
| 2003-10-09 | 1271.61 |
| 2003-10-10 | 1265.46 |
| 2003-10-13 | 1261.11 |
| 2003-10-14 | 1248.39 |
| 2003-10-15 | 1241.22 |
| 2003-10-16 | 1245.42 |
| 2003-10-17 | 1234.70 |
| 2003-10-20 | 1217.51 |
| 2003-10-21 | 1239.53 |
| 2003-10-22 | 1236.90 |
| 2003-10-23 | 1216.13 |
| 2003-10-24 | 1214.52 |
| 2003-10-27 | 1233.66 |
| 2003-10-28 | 1239.41 |
| 2003-10-29 | 1241.94 |
| 2003-10-30 | 1242.03 |
| 2003-10-31 | 1229.36 |
| 2003-11-03 | 1215.27 |
| 2003-11-04 | 1233.01 |
| 2003-11-05 | 1232.46 |
| 2003-11-06 | 1212.86 |
| 2003-11-07 | 1222.66 |
| 2003-11-10 | 1231.95 |
| 2003-11-11 | 1222.75 |
| 2003-11-12 | 1220.64 |
| 2003-11-13 | 1226.27 |
| 2003-11-14 | 1231.30 |
| 2003-11-17 | 1218.06 |
| 2003-11-18 | 1208.42 |
| 2003-11-19 | 1201.20 |
| 2003-11-20 | 1216.97 |
| 2003-11-21 | 1219.46 |
| 2003-11-24 | 1214.83 |
| 2003-11-25 | 1209.75 |
| 2003-11-26 | 1213.48 |
| 2003-11-27 | . |
| 2003-11-28 | 1211.90 |
| 2003-12-01 | 1221.17 |
| 2003-12-02 | 1224.36 |
| 2003-12-03 | 1233.91 |
| 2003-12-04 | 1235.42 |
| 2003-12-05 | 1235.71 |
| 2003-12-08 | 1249.87 |
| 2003-12-09 | 1261.68 |
| 2003-12-10 | 1255.14 |
| 2003-12-11 | 1263.19 |
| 2003-12-12 | 1278.87 |
| 2003-12-15 | 1285.82 |
| 2003-12-16 | 1277.51 |
| 2003-12-17 | 1271.21 |
| 2003-12-18 | 1269.83 |
| 2003-12-19 | 1270.11 |
| 2003-12-22 | 1276.78 |
| 2003-12-23 | 1277.43 |
| 2003-12-24 | 1271.80 |
| 2003-12-25 | . |
| 2003-12-26 | 1270.91 |
| 2003-12-29 | 1270.15 |
| 2003-12-30 | 1270.17 |
| 2003-12-31 | 1267.39 |
| 2004-01-01 | . |
| 2004-01-02 | 1269.16 |
| 2004-01-05 | 1291.27 |
| 2004-01-06 | 1296.45 |
| 2004-01-07 | 1289.09 |
| 2004-01-08 | 1290.41 |
| 2004-01-09 | 1283.24 |
| 2004-01-12 | 1282.52 |
| 2004-01-13 | 1287.54 |
| 2004-01-14 | 1280.83 |
| 2004-01-15 | 1277.75 |
| 2004-01-16 | 1279.32 |
| 2004-01-19 | . |
| 2004-01-20 | 1268.22 |
| 2004-01-21 | 1273.49 |
| 2004-01-22 | 1291.85 |
| 2004-01-23 | 1302.95 |
| 2004-01-26 | 1307.89 |
| 2004-01-27 | 1308.95 |
| 2004-01-28 | 1316.53 |
| 2004-01-29 | 1316.39 |
| 2004-01-30 | 1319.91 |
| 2004-02-02 | 1326.47 |
| 2004-02-03 | 1328.23 |
| 2004-02-04 | 1316.15 |
| 2004-02-05 | 1320.53 |
| 2004-02-06 | 1315.13 |
| 2004-02-09 | 1299.40 |
| 2004-02-10 | 1313.42 |
| 2004-02-11 | 1313.42 |
| 2004-02-12 | 1325.61 |
| 2004-02-13 | 1319.59 |
| 2004-02-16 | . |
| 2004-02-17 | 1318.58 |
| 2004-02-18 | 1314.80 |
| 2004-02-19 | 1303.49 |
| 2004-02-20 | 1287.65 |
| 2004-02-23 | 1293.84 |
| 2004-02-24 | 1285.09 |
| 2004-02-25 | 1282.59 |
| 2004-02-26 | 1280.20 |
| 2004-02-27 | 1290.14 |
| 2004-03-01 | 1296.60 |
| 2004-03-02 | 1286.84 |
| 2004-03-03 | 1283.52 |
| 2004-03-04 | 1272.82 |
| 2004-03-05 | 1273.52 |
| 2004-03-08 | 1259.40 |
| 2004-03-09 | 1273.85 |
| 2004-03-10 | 1276.78 |
| 2004-03-11 | 1270.75 |
| 2004-03-12 | 1264.34 |
| 2004-03-15 | 1264.87 |
| 2004-03-16 | 1285.78 |
| 2004-03-17 | 1303.56 |
| 2004-03-18 | 1332.32 |
| 2004-03-19 | 1325.76 |
| 2004-03-22 | 1324.13 |
| 2004-03-23 | 1325.82 |
| 2004-03-24 | 1334.02 |
| 2004-03-25 | 1338.46 |
| 2004-03-26 | 1333.86 |
| 2004-03-29 | 1334.82 |
| 2004-03-30 | 1333.40 |
| 2004-03-31 | 1354.35 |
| 2004-04-01 | 1350.27 |
| 2004-04-02 | 1340.77 |
| 2004-04-05 | 1325.69 |
| 2004-04-06 | 1309.85 |
| 2004-04-07 | 1335.69 |
| 2004-04-08 | 1320.44 |
| 2004-04-09 | . |
| 2004-04-12 | 1316.95 |
| 2004-04-13 | 1304.70 |
| 2004-04-14 | 1281.41 |
| 2004-04-15 | 1290.06 |
| 2004-04-16 | 1304.01 |
| 2004-04-19 | 1304.16 |
| 2004-04-20 | 1310.28 |
| 2004-04-21 | 1296.20 |
| 2004-04-22 | 1292.65 |
| 2004-04-23 | 1300.44 |
| 2004-04-26 | 1303.11 |
| 2004-04-27 | 1287.98 |
| 2004-04-28 | 1293.84 |
| 2004-04-29 | 1291.07 |
| 2004-04-30 | 1272.62 |
| 2004-05-03 | 1272.10 |
| 2004-05-04 | 1278.41 |
| 2004-05-05 | 1292.65 |
| 2004-05-06 | 1274.48 |
| 2004-05-07 | 1249.08 |
| 2004-05-10 | 1220.76 |
| 2004-05-11 | 1215.98 |
| 2004-05-12 | 1223.57 |
| 2004-05-13 | 1204.66 |
| 2004-05-14 | 1203.79 |
| 2004-05-17 | 1199.37 |
| 2004-05-18 | 1197.30 |
| 2004-05-19 | 1238.89 |
| 2004-05-20 | 1226.71 |
| 2004-05-21 | 1250.80 |
| 2004-05-24 | 1252.87 |
| 2004-05-25 | 1242.51 |
| 2004-05-26 | 1257.98 |
| 2004-05-27 | 1268.50 |
| 2004-05-28 | 1265.28 |
| 2004-05-31 | . |
| 2004-06-01 | 1280.86 |
| 2004-06-02 | 1279.96 |
| 2004-06-03 | 1260.82 |
| 2004-06-04 | 1263.01 |
| 2004-06-07 | 1288.31 |
| 2004-06-08 | 1291.55 |
| 2004-06-09 | 1292.31 |
| 2004-06-10 | 1291.93 |
| 2004-06-11 | . |
| 2004-06-14 | 1270.56 |
| 2004-06-15 | 1286.64 |
| 2004-06-16 | 1291.33 |
| 2004-06-17 | 1291.31 |
| 2004-06-18 | 1298.49 |
| 2004-06-21 | 1321.69 |
| 2004-06-22 | 1323.62 |
| 2004-06-23 | 1323.37 |
| 2004-06-24 | 1342.15 |
| 2004-06-25 | 1338.27 |
| 2004-06-28 | 1338.40 |
| 2004-06-29 | 1334.64 |
| 2004-06-30 | 1319.02 |
| 2004-07-01 | 1337.94 |
| 2004-07-02 | 1330.09 |
| 2004-07-05 | . |
| 2004-07-06 | 1315.35 |
| 2004-07-07 | 1322.37 |
| 2004-07-08 | 1317.24 |
| 2004-07-09 | 1326.27 |
| 2004-07-12 | 1332.89 |
| 2004-07-13 | 1330.39 |
| 2004-07-14 | 1319.58 |
| 2004-07-15 | 1309.11 |
| 2004-07-16 | 1321.92 |
| 2004-07-19 | 1326.99 |
| 2004-07-20 | 1331.71 |
| 2004-07-21 | 1314.97 |
| 2004-07-22 | 1311.20 |
| 2004-07-23 | 1303.38 |
| 2004-07-26 | 1311.22 |
| 2004-07-27 | 1297.23 |
| 2004-07-28 | 1285.29 |
| 2004-07-29 | 1294.38 |
| 2004-07-30 | 1310.69 |
| 2004-08-02 | 1329.40 |
| 2004-08-03 | 1331.20 |
| 2004-08-04 | 1319.33 |
| 2004-08-05 | 1319.37 |
| 2004-08-06 | 1335.51 |
| 2004-08-09 | 1332.21 |
| 2004-08-10 | 1320.03 |
| 2004-08-11 | 1319.31 |
| 2004-08-12 | 1314.68 |
| 2004-08-13 | 1315.82 |
| 2004-08-16 | 1312.02 |
| 2004-08-17 | 1323.21 |
| 2004-08-18 | 1325.54 |
| 2004-08-19 | 1330.41 |
| 2004-08-20 | 1334.43 |
| 2004-08-23 | 1330.28 |
| 2004-08-24 | 1324.71 |
| 2004-08-25 | 1326.74 |
| 2004-08-26 | 1331.34 |
| 2004-08-27 | 1333.11 |
| 2004-08-30 | 1328.64 |
| 2004-08-31 | 1340.73 |
| 2004-09-01 | 1347.06 |
| 2004-09-02 | 1346.29 |
| 2004-09-03 | 1329.09 |
| 2004-09-06 | . |
| 2004-09-07 | 1343.89 |
| 2004-09-08 | 1344.64 |
| 2004-09-09 | 1332.03 |
| 2004-09-10 | 1333.97 |
| 2004-09-13 | 1327.39 |
| 2004-09-14 | 1333.76 |
| 2004-09-15 | 1326.29 |
| 2004-09-16 | 1334.39 |
| 2004-09-17 | 1328.82 |
| 2004-09-20 | 1331.35 |
| 2004-09-21 | 1324.84 |
| 2004-09-22 | 1320.10 |
| 2004-09-23 | 1323.75 |
| 2004-09-24 | 1317.32 |
| 2004-09-27 | 1296.09 |
| 2004-09-28 | 1291.49 |
| 2004-09-29 | 1294.26 |
| 2004-09-30 | 1303.69 |
| 2004-10-01 | 1308.18 |
| 2004-10-04 | 1309.27 |
| 2004-10-05 | 1321.85 |
| 2004-10-06 | 1312.49 |
| 2004-10-07 | 1297.47 |
| 2004-10-08 | 1322.15 |
| 2004-10-11 | 1328.51 |
| 2004-10-12 | 1313.20 |
| 2004-10-13 | 1311.77 |
| 2004-10-14 | 1311.40 |
| 2004-10-15 | 1313.57 |
| 2004-10-18 | 1317.23 |
| 2004-10-19 | 1337.84 |
| 2004-10-20 | 1332.57 |
| 2004-10-21 | 1348.19 |
| 2004-10-22 | 1348.55 |
| 2004-10-25 | 1350.88 |
| 2004-10-26 | 1352.85 |
| 2004-10-27 | 1352.13 |
| 2004-10-28 | 1352.51 |
| 2004-10-29 | 1363.33 |
| 2004-11-01 | 1362.24 |
| 2004-11-02 | 1376.11 |
| 2004-11-03 | 1377.27 |
| 2004-11-04 | 1379.11 |
| 2004-11-05 | 1392.53 |
| 2004-11-08 | 1393.53 |
| 2004-11-09 | 1385.62 |
| 2004-11-10 | 1373.77 |
| 2004-11-11 | 1366.49 |
| 2004-11-12 | 1389.63 |
| 2004-11-15 | 1399.55 |
| 2004-11-16 | 1391.08 |
| 2004-11-17 | 1404.03 |
| 2004-11-18 | 1403.31 |
| 2004-11-19 | 1421.77 |
| 2004-11-22 | 1408.23 |
| 2004-11-23 | 1403.88 |
| 2004-11-24 | 1418.52 |
| 2004-11-25 | . |
| 2004-11-26 | 1424.32 |
| 2004-11-29 | 1432.16 |
| 2004-11-30 | 1435.36 |
| 2004-12-01 | 1418.42 |
| 2004-12-02 | 1435.04 |
| 2004-12-03 | 1446.71 |
| 2004-12-06 | 1440.19 |
| 2004-12-07 | 1426.36 |
| 2004-12-08 | 1406.08 |
| 2004-12-09 | 1401.45 |
| 2004-12-10 | 1392.29 |
| 2004-12-13 | 1418.63 |
| 2004-12-14 | 1413.79 |
| 2004-12-15 | 1437.66 |
| 2004-12-16 | 1430.05 |
| 2004-12-17 | 1436.84 |
| 2004-12-20 | 1441.18 |
| 2004-12-21 | 1440.83 |
| 2004-12-22 | 1442.44 |
| 2004-12-23 | 1448.99 |
| 2004-12-24 | . |
| 2004-12-27 | 1456.22 |
| 2004-12-28 | 1454.18 |
| 2004-12-29 | 1436.52 |
| 2004-12-30 | 1463.99 |
| 2004-12-31 | 1472.06 |
| 2005-01-03 | 1466.26 |
| 2005-01-04 | 1446.67 |
| 2005-01-05 | 1450.27 |
| 2005-01-06 | 1436.02 |
| 2005-01-07 | 1438.50 |
| 2005-01-10 | 1443.66 |
| 2005-01-11 | 1453.93 |
| 2005-01-12 | 1469.76 |
| 2005-01-13 | 1466.23 |
| 2005-01-14 | 1464.80 |
| 2005-01-17 | . |
| 2005-01-18 | 1452.51 |
| 2005-01-19 | 1454.64 |
| 2005-01-20 | 1437.52 |
| 2005-01-21 | 1437.96 |
| 2005-01-24 | 1457.02 |
| 2005-01-25 | 1440.44 |
| 2005-01-26 | 1459.46 |
| 2005-01-27 | 1442.15 |
#2005-01-28|1440.28
#2005-01-31|1444.27
#2005-02-01|1436.45
#2005-02-02|1445.48
#2005-02-03|1428.40
#2005-02-04|1441.79
#2005-02-07|1438.74
#2005-02-08|1422.95
#2005-02-09|1422.41
#2005-02-10|1428.44
#2005-02-11|1427.23
#2005-02-14|1426.66
#2005-02-15|1440.88
#2005-02-16|1431.51
#2005-02-17|1433.47
#2005-02-18|1432.99
#2005-02-21| .
#2005-02-22|1454.47
#2005-02-23|1442.72
#2005-02-24|1439.88
#2005-02-25|1452.32
#2005-02-28|1481.03
#2005-03-01|1481.12
#2005-03-02|1478.29
#2005-03-03|1481.97
#2005-03-04|1497.61
#2005-03-07|1495.65
#2005-03-08|1505.38
#2005-03-09|1512.94
#2005-03-10|1505.74
#2005-03-11|1508.87
#2005-03-14|1492.74
#2005-03-15|1497.57
#2005-03-16|1508.33
#2005-03-17|1494.48
#2005-03-18|1498.65
#2005-03-21|1496.23
#2005-03-22|1499.90
#2005-03-23|1485.59
#2005-03-24|1479.62
#2005-03-25| .
#2005-03-28|1493.41
#2005-03-29|1465.85
#2005-03-30|1474.65
#2005-03-31|1494.32
#2005-04-01|1475.02
#2005-04-04|1462.94
#2005-04-05|1456.95
#2005-04-06|1454.74
#2005-04-07|1460.48
#2005-04-08|1458.92
#2005-04-11|1463.22
#2005-04-12|1450.49
#2005-04-13|1457.61
#2005-04-14|1443.97
#2005-04-15|1457.69
#2005-04-18|1431.07
#2005-04-19|1444.04
#2005-04-20|1453.51
#2005-04-21|1441.18
#2005-04-22|1452.22
#2005-04-25|1465.54
#2005-04-26|1465.85
#2005-04-27|1476.50
#2005-04-28|1480.52
#2005-04-29|1495.48
#2005-05-02|1497.09
#2005-05-03|1496.88
#2005-05-04|1509.30
#2005-05-05|1506.98
#2005-05-06|1524.66
#2005-05-09|1507.69
#2005-05-10|1511.72
#2005-05-11|1509.49
#2005-05-12|1494.06
#2005-05-13|1482.53
#2005-05-16|1475.48
#2005-05-17|1465.59
#2005-05-18|1457.44
#2005-05-19|1457.49
#2005-05-20|1455.80
#2005-05-23|1467.38
#2005-05-24|1462.79
#2005-05-25|1459.24
#2005-05-26|1464.17
#2005-05-27|1465.97
#2005-05-30| .
#2005-05-31|1476.09
#2005-06-01|1473.87
#2005-06-02|1476.72
#2005-06-03|1481.83
#2005-06-06|1488.92
#2005-06-07|1494.83
#2005-06-08|1502.75
#2005-06-09|1482.48
#2005-06-10|1482.27
#2005-06-13|1469.04
#2005-06-14|1471.43
#2005-06-15|1474.46
#2005-06-16|1472.15
#2005-06-17|1481.50
#2005-06-20|1475.20
#2005-06-21|1491.68
#2005-06-22|1493.51
#2005-06-23|1501.79
#2005-06-24|1501.82
#2005-06-27|1494.80
#2005-06-28|1497.81
#2005-06-29|1503.39
#2005-06-30|1500.43
#2005-07-01|1488.73
#2005-07-04| .
#2005-07-05|1492.49
#2005-07-06|1488.60
#2005-07-07|1484.81
#2005-07-08|1483.31
#2005-07-11|1495.46
#2005-07-12|1510.10
#2005-07-13|1494.80
#2005-07-14|1494.67
#2005-07-15|1496.14
#2005-07-18|1502.84
#2005-07-19|1490.62
#2005-07-20|1493.95
#2005-07-21|1530.82
#2005-07-22|1519.90
#2005-07-25|1518.05
#2005-07-26|1514.49
#2005-07-27|1518.88
#2005-07-28|1516.58
#2005-07-29|1522.52
#2005-08-01|1529.35
#2005-08-02|1545.36
#2005-08-03|1539.51
#2005-08-04|1519.39
#2005-08-05|1486.35
#2005-08-08|1497.34
#2005-08-09|1512.32
#2005-08-10|1542.50
#2005-08-11|1538.35
#2005-08-12|1531.90
#2005-08-15|1535.02
#2005-08-16|1543.38
#2005-08-17|1537.39
#2005-08-18|1521.01
#2005-08-19|1510.06
#2005-08-22|1532.16
#2005-08-23|1531.17
#2005-08-24|1524.99
#2005-08-25|1535.90
#2005-08-26|1555.94
#2005-08-29|1533.30
#2005-08-30|1525.58
#2005-08-31|1538.20
#2005-09-01|1554.41
#2005-09-02|1564.97
#2005-09-05| .
#2005-09-06|1571.56
#2005-09-07|1566.10
#2005-09-08|1559.80
#2005-09-09|1577.39
#2005-09-12|1577.76
#2005-09-13|1570.11
#2005-09-14|1586.39
#2005-09-15|1593.37
#2005-09-16|1584.16
#2005-09-19|1585.16
#2005-09-20|1615.23
#2005-09-21|1614.16
#2005-09-22|1621.19
#2005-09-23|1612.08
#2005-09-26|1631.39
#2005-09-27|1604.26
#2005-09-28|1627.58
#2005-09-29|1642.41
#2005-09-30|1612.11
#2005-10-03|1572.17
#2005-10-04|1575.57
#2005-10-05|1567.73
#2005-10-06|1542.18
#2005-10-07|1539.65
#2005-10-10|1533.45
#2005-10-11|1556.27
#2005-10-12|1565.50
#2005-10-13|1558.46
#2005-10-14|1568.00
#2005-10-17|1556.88
#2005-10-18|1536.52
#2005-10-19|1553.00
#2005-10-20|1567.93
#2005-10-21|1565.72
#2005-10-24|1560.90
#2005-10-25|1580.43
#2005-10-26|1574.62
#2005-10-27|1592.79
#2005-10-28|1563.91
#2005-10-31|1578.55
#2005-11-01|1584.50
#2005-11-02|1570.22
#2005-11-03|1566.20
#2005-11-04|1543.67
#2005-11-07|1534.31
#2005-11-08|1546.20
#2005-11-09|1546.58
#2005-11-10|1539.20
#2005-11-11|1545.04
#2005-11-14|1536.19
#2005-11-15|1532.01
#2005-11-16|1525.11
#2005-11-17|1536.96
#2005-11-18|1537.90
#2005-11-21|1544.76
#2005-11-22|1541.58
#2005-11-23|1548.46
#2005-11-24| .
#2005-11-25|1533.15
#2005-11-28|1541.06
#2005-11-29|1536.78
#2005-11-30|1529.40
#2005-12-01|1528.33
#2005-12-02|1533.65
#2005-12-05|1517.23
#2005-12-06|1520.91
#2005-12-07|1529.36
#2005-12-08|1532.00
#2005-12-09|1521.80
#2005-12-12|1535.44
#2005-12-13|1542.43
#2005-12-14|1567.94
#2005-12-15|1564.76
#2005-12-16|1573.66
#2005-12-19|1580.09
#2005-12-20|1579.74
#2005-12-21|1584.42
#2005-12-22|1590.72
#2005-12-23|1595.03
#2005-12-26| .
#2005-12-27|1569.86
#2005-12-28|1576.00
#2005-12-29|1573.88
#2005-12-30|1566.84
#2006-01-02| .
#2006-01-03|1585.45
#2006-01-04|1592.73
#2006-01-05|1616.57
#2006-01-06|1636.40
#2006-01-09|1640.98
#2006-01-10|1625.63
#2006-01-11|1635.14
#2006-01-12|1646.29
#2006-01-13|1636.26
#2006-01-16| .
#2006-01-17|1611.38
#2006-01-18|1590.07
#2006-01-19|1610.53
#2006-01-20|1633.78
#2006-01-23|1646.61
#2006-01-24|1643.37
#2006-01-25|1616.97
#2006-01-26|1620.75
#2006-01-27|1622.95
#2006-01-30|1621.30
#2006-01-31|1646.22
#2006-02-01|1607.13
#2006-02-02|1618.82
#2006-02-03|1581.19
#2006-02-06|1585.63
#2006-02-07|1614.43
#2006-02-08|1582.16
#2006-02-09|1604.53
#2006-02-10|1606.88
#2006-02-13|1598.95
#2006-02-14|1611.64
#2006-02-15|1607.68
#2006-02-16|1616.30
#2006-02-17|1607.84
#2006-02-20| .
#2006-02-21|1621.21
#2006-02-22|1627.93
#2006-02-23|1657.51
#2006-02-24|1664.75
#2006-02-27|1711.80
#2006-02-28|1735.01
#2006-03-01|1732.91
#2006-03-02|1760.42
#2006-03-03|1766.16
#2006-03-06|1729.21
#2006-03-07|1700.39
#2006-03-08|1705.90
#2006-03-09|1724.24
#2006-03-10|1666.90
#2006-03-13|1667.51
#2006-03-14|1695.30
#2006-03-15|1705.50
#2006-03-16|1696.14
#2006-03-17|1720.31
#2006-03-20|1728.56
#2006-03-21|1717.34
#2006-03-22|1717.35
#2006-03-23|1684.88
#2006-03-24|1684.79
#2006-03-27|1702.60
#2006-03-28|1697.89
#2006-03-29|1664.52
#2006-03-30|1660.78
#2006-03-31|1640.10
#2006-04-03|1666.09
#2006-04-04|1673.68
#2006-04-05|1683.49
#2006-04-06|1707.16
#2006-04-07|1694.80
#2006-04-10|1680.28
#2006-04-11|1673.90
#2006-04-12|1656.74
#2006-04-13|1669.52
#2006-04-14| .
#2006-04-17|1659.53
#2006-04-18|1676.99
#2006-04-19|1657.57
#2006-04-20|1656.04
#2006-04-21|1664.90
#2006-04-24|1669.48
#2006-04-25|1722.38
#2006-04-26|1730.95
#2006-04-27|1755.39
#2006-04-28|1723.99
#2006-05-01|1793.52
#2006-05-02|1799.61
#2006-05-03|1792.96
#2006-05-04|1794.30
#2006-05-05|1813.39
#2006-05-08|1843.85
#2006-05-09|1862.53
#2006-05-10|1843.11
#2006-05-11|1837.53
#2006-05-12|1818.60
#2006-05-15|1826.69
#2006-05-16|1826.13
#2006-05-17|1837.53
#2006-05-18|1798.41
#2006-05-19|1763.90
#2006-05-22|1765.41
#2006-05-23|1759.21
#2006-05-24|1757.34
#2006-05-25|1764.31
#2006-05-26|1774.76
#2006-05-29| .
#2006-05-30|1788.53
#2006-05-31|1778.59
#2006-06-01|1773.91
#2006-06-02|1806.99
#2006-06-05|1775.40
#2006-06-06|1745.80
#2006-06-07|1723.74
#2006-06-08|1626.08
#2006-06-09|1652.90
#2006-06-12|1625.14
#2006-06-13|1589.60
#2006-06-14|1622.55
#2006-06-15|1612.94
#2006-06-16|1658.72
#2006-06-19|1649.75
#2006-06-20|1655.60
#2006-06-21|1659.99
#2006-06-22|1680.05
#2006-06-23|1659.30
#2006-06-26|1651.25
#2006-06-27|1674.19
#2006-06-28|1665.14
#2006-06-29|1683.88
#2006-06-30|1740.77
#2006-07-03|1714.98
#2006-07-04| .
#2006-07-05|1698.98
#2006-07-06|1706.60
#2006-07-07|1737.53
#2006-07-10|1759.73
#2006-07-11|1745.46
#2006-07-12|1700.54
#2006-07-13|1700.17
#2006-07-14|1664.95
#2006-07-17|1653.58
#2006-07-18|1634.32
#2006-07-19|1634.02
#2006-07-20|1674.92
#2006-07-21|1655.57
#2006-07-24|1670.35
#2006-07-25|1686.32
#2006-07-26|1673.32
#2006-07-27|1700.77
#2006-07-28|1711.45
#2006-07-31|1712.95
#2006-08-01|1709.32
#2006-08-02|1729.04
#2006-08-03|1712.84
#2006-08-04|1725.50
#2006-08-07|1691.34
#2006-08-08|1711.16
#2006-08-09|1726.41
#2006-08-10|1728.80
#2006-08-11|1724.45
#2006-08-14|1732.53
#2006-08-15|1746.51
#2006-08-16|1768.83
#2006-08-17|1754.99
#2006-08-18|1777.32
#2006-08-21|1766.44
#2006-08-22|1770.59
#2006-08-23|1757.15
#2006-08-24|1758.64
#2006-08-25|1759.86
#2006-08-28|1753.15
#2006-08-29|1776.51
#2006-08-30|1783.35
#2006-08-31|1810.09
#2006-09-01|1796.44
#2006-09-04| .
#2006-09-05|1841.63
#2006-09-06|1812.39
#2006-09-07|1786.83
#2006-09-08|1796.08
#2006-09-11|1764.83
#2006-09-12|1780.42
#2006-09-13|1792.17
#2006-09-14|1814.64
#2006-09-15|1805.98
#2006-09-18|1799.55
#2006-09-19|1793.97
#2006-09-20|1789.16
#2006-09-21|1793.41
#2006-09-22|1774.18
#2006-09-25|1757.30
#2006-09-26|1749.49
#2006-09-27|1781.46
#2006-09-28|1799.08
#2006-09-29|1784.16
#2006-10-02|1810.05
#2006-10-03|1804.23
#2006-10-04|1809.62
#2006-10-05|1839.20
#2006-10-06|1807.97
#2006-10-09|1805.55
#2006-10-10|1801.69
#2006-10-11|1796.40
#2006-10-12|1798.12
#2006-10-13|1801.29
#2006-10-16|1830.35
#2006-10-17|1844.34
#2006-10-18|1825.67
#2006-10-19|1831.67
#2006-10-20|1838.80
#2006-10-23|1832.46
#2006-10-24|1825.80
#2006-10-25|1823.79
#2006-10-26|1827.05
#2006-10-27|1821.51
#2006-10-30|1819.07
#2006-10-31|1818.63
#2006-11-01|1827.66
#2006-11-02|1827.46
#2006-11-03|1812.60
#2006-11-06|1804.94
#2006-11-07|1831.71
#2006-11-08|1824.81
#2006-11-09|1832.20
#2006-11-10|1859.85
#2006-11-13|1865.20
#2006-11-14|1868.78
#2006-11-15|1842.85
#2006-11-16|1827.07
#2006-11-17|1843.39
#2006-11-20|1818.45
#2006-11-21|1835.39
#2006-11-22|1856.97
#2006-11-23| .
#2006-11-24|1854.75
#2006-11-27|1871.75
#2006-11-28|1866.67
#2006-11-29|1891.56
#2006-11-30|1920.17
#2006-12-01|1928.41
#2006-12-04|1935.16
#2006-12-05|1976.56
#2006-12-06|2017.34
#2006-12-07|1998.29
#2006-12-08|1976.01
#2006-12-11|1965.86
#2006-12-12|1977.42
#2006-12-13|1963.80
#2006-12-14|1970.32
#2006-12-15|1962.63
#2006-12-18|1988.14
#2006-12-19|1988.33
#2006-12-20|2013.42
#2006-12-21|2033.37
#2006-12-22|2032.15
#2006-12-25| .
#2006-12-26|2013.99
#2006-12-27|1997.23
#2006-12-28|1993.35
#2006-12-29|1995.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1992.34
#2007-01-04|2044.71
#2007-01-05|2008.73
#2007-01-08|2011.11
#2007-01-09|2012.40
#2007-01-10|1967.33
#2007-01-11|1938.97
#2007-01-12|1978.25
#2007-01-15| .
#2007-01-16|1976.32
#2007-01-17|1961.67
#2007-01-18|1949.25
#2007-01-19|1938.84
#2007-01-22|1955.29
#2007-01-23|1952.54
#2007-01-24|2005.84
#2007-01-25|2008.39
#2007-01-26|2059.67
#2007-01-29|2102.97
#2007-01-30|2095.85
#2007-01-31|2073.14
#2007-02-01|2128.38
#2007-02-02|2185.64
#2007-02-05|2170.26
#2007-02-06|2270.34
#2007-02-07|2286.12
#2007-02-08|2205.33
#2007-02-09|2232.49
#2007-02-12|2230.47
#2007-02-13|2240.52
#2007-02-14|2227.28
#2007-02-15|2220.81
#2007-02-16|2192.66
#2007-02-19| .
#2007-02-20|2174.22
#2007-02-21|2126.50
#2007-02-22|2079.44
#2007-02-23|2123.79
#2007-02-26|2168.20
#2007-02-27|2242.54
#2007-02-28|2168.11
#2007-03-01|2174.63
#2007-03-02|2164.63
#2007-03-05|2132.23
#2007-03-06|2167.70
#2007-03-07|2176.20
#2007-03-08|2235.31
#2007-03-09|2211.78
#2007-03-12|2236.19
#2007-03-13|2247.27
#2007-03-14|2180.00
#2007-03-15|2203.85
#2007-03-16|2208.50
#2007-03-19|2207.73
#2007-03-20|2233.02
#2007-03-21|2223.45
#2007-03-22|2272.70
#2007-03-23|2301.99
#2007-03-26|2251.18
#2007-03-27|2221.89
#2007-03-28|2207.27
#2007-03-29|2207.41
#2007-03-30|2138.71
#2007-04-02|2092.97
#2007-04-03|2104.08
#2007-04-04|2139.12
#2007-04-05|2106.83
#2007-04-06| .
#2007-04-09|2116.98
#2007-04-10|2124.13
#2007-04-11|2140.08
#2007-04-12|2118.19
#2007-04-13|2090.39
#2007-04-16|2127.50
#2007-04-17|2118.32
#2007-04-18|2162.92
#2007-04-19|2122.45
#2007-04-20|2109.83
#2007-04-23|2116.25
#2007-04-24|2135.33
#2007-04-25|2119.22
#2007-04-26|2090.34
#2007-04-27|2063.26
#2007-04-30|2062.49
#2007-05-01|2019.41
#2007-05-02|2010.63
#2007-05-03|2006.95
#2007-05-04|2008.79
#2007-05-07|2030.93
#2007-05-08|2002.92
#2007-05-09|1979.01
#2007-05-10|1967.17
#2007-05-11|1961.33
#2007-05-14|1996.67
#2007-05-15|1993.05
#2007-05-16|2001.99
#2007-05-17|1965.56
#2007-05-18|1945.69
#2007-05-21|1963.17
#2007-05-22|1963.07
#2007-05-23|1955.89
#2007-05-24|1941.27
#2007-05-25|1907.55
#2007-05-28| .
#2007-05-29|1940.00
#2007-05-30|1955.38
#2007-05-31|1967.68
#2007-06-01|1976.58
#2007-06-04|1974.47
#2007-06-05|1977.07
#2007-06-06|1986.60
#2007-06-07|1955.65
#2007-06-08|1914.74
#2007-06-11|1910.82
#2007-06-12|1878.06
#2007-06-13|1856.68
#2007-06-14|1846.43
#2007-06-15|1838.57
#2007-06-18|1857.15
#2007-06-19|1832.04
#2007-06-20|1855.48
#2007-06-21|1855.28
#2007-06-22|1824.47
#2007-06-25|1827.28
#2007-06-26|1862.71
#2007-06-27|1839.94
#2007-06-28|1831.28
#2007-06-29|1872.04
#2007-07-02|1882.16
#2007-07-03|1901.43
#2007-07-04| .
#2007-07-05|1908.78
#2007-07-06|1862.85
#2007-07-09|1855.37
#2007-07-10|1853.44
#2007-07-11|1834.07
#2007-07-12|1819.53
#2007-07-13|1834.98
#2007-07-16|1837.54
#2007-07-17|1827.05
#2007-07-18|1792.97
#2007-07-19|1760.77
#2007-07-20|1768.29
#2007-07-23|1716.62
#2007-07-24|1770.79
#2007-07-25|1756.02
#2007-07-26|1744.97
#2007-07-27|1726.38
#2007-07-30|1710.12
#2007-07-31|1702.02
#2007-08-01|1742.52
#2007-08-02|1737.18
#2007-08-03|1735.86
#2007-08-06|1766.65
#2007-08-07|1732.86
#2007-08-08|1732.47
#2007-08-09|1815.13
#2007-08-10|1833.19
#2007-08-13|1812.88
#2007-08-14|1780.24
#2007-08-15|1765.82
#2007-08-16|1833.85
#2007-08-17|1811.18
#2007-08-20|1802.59
#2007-08-21|1809.11
#2007-08-22|1795.81
#2007-08-23|1803.38
#2007-08-24|1802.93
#2007-08-27|1811.88
#2007-08-28|1816.87
#2007-08-29|1789.05
#2007-08-30|1796.23
#2007-08-31|1796.54
#2007-09-03| .
#2007-09-04|1787.62
#2007-09-05|1772.28
#2007-09-06|1778.50
#2007-09-07|1801.33
#2007-09-10|1804.75
#2007-09-11|1779.26
#2007-09-12|1790.03
#2007-09-13|1752.01
#2007-09-14|1754.16
#2007-09-17|1754.92
#2007-09-18|1725.99
#2007-09-19|1748.87
#2007-09-20|1736.23
#2007-09-21|1719.53
#2007-09-24|1726.11
#2007-09-25|1757.02
#2007-09-26|1726.28
#2007-09-27|1737.70
#2007-09-28|1751.26
#2007-10-01|1752.53
#2007-10-02|1760.83
#2007-10-03|1758.94
#2007-10-04|1761.83
#2007-10-05|1754.37
#2007-10-08|1741.24
#2007-10-09|1754.84
#2007-10-10|1741.76
#2007-10-11|1728.52
#2007-10-12|1721.65
#2007-10-15|1707.55
#2007-10-16|1691.34
#2007-10-17|1663.64
#2007-10-18|1692.85
#2007-10-19|1679.07
#2007-10-22|1695.35
#2007-10-23|1685.92
#2007-10-24|1691.76
#2007-10-25|1676.87
#2007-10-26|1682.79
#2007-10-29|1709.99
#2007-10-30|1713.53
#2007-10-31|1737.90
#2007-11-01|1775.41
#2007-11-02|1785.68
#2007-11-05|1806.53
#2007-11-06|1816.95
#2007-11-07|1820.78
#2007-11-08|1779.82
#2007-11-09|1785.99
#2007-11-12|1773.75
#2007-11-13|1733.18
#2007-11-14|1747.45
#2007-11-15|1780.51
#2007-11-16|1778.68
#2007-11-19|1776.96
#2007-11-20|1795.99
#2007-11-21|1833.18
#2007-11-22| .
#2007-11-23|1846.54
#2007-11-26|1879.58
#2007-11-27|1899.20
#2007-11-28|1894.63
#2007-11-29|1910.12
#2007-11-30|1893.46
#2007-12-03|1913.00
#2007-12-04|1941.48
#2007-12-05|1946.20
#2007-12-06|1947.38
#2007-12-07|1949.86
#2007-12-10|1941.12
#2007-12-11|1945.07
#2007-12-12|1907.30
#2007-12-13|1857.28
#2007-12-14|1829.69
#2007-12-17|1837.09
#2007-12-18|1835.38
#2007-12-19|1826.59
#2007-12-20|1821.00
#2007-12-21|1788.14
#2007-12-24|1780.80
#2007-12-25| .
#2007-12-26|1774.71
#2007-12-27|1763.01
#2007-12-28|1761.08
#2007-12-31|1783.15
#2008-01-01| .
#2008-01-02|1814.99
#2008-01-03|1818.97
#2008-01-04|1757.65
#2008-01-07|1735.69
#2008-01-08|1721.84
#2008-01-09|1759.13
#2008-01-10|1739.95
#2008-01-11|1742.55
#2008-01-14|1758.85
#2008-01-15|1777.46
#2008-01-16|1825.52
#2008-01-17|1860.61
#2008-01-18|1854.13
#2008-01-21| .
#2008-01-22|1781.00
#2008-01-23|1793.60
#2008-01-24|1771.89
#2008-01-25|1821.07
#2008-01-28|1814.49
#2008-01-29|1841.50
#2008-01-30|1777.40
#2008-01-31|1817.06
#2008-02-01|1799.75
#2008-02-04|1815.00
#2008-02-05|1831.17
#2008-02-06|1772.65
#2008-02-07|1814.88
#2008-02-08|1809.66
#2008-02-11|1821.44
#2008-02-12|1842.27
#2008-02-13|1825.39
#2008-02-14|1870.50
#2008-02-15|1877.18
#2008-02-18| .
#2008-02-19|1819.52
#2008-02-20|1764.55
#2008-02-21|1792.29
#2008-02-22|1787.85
#2008-02-25|1777.94
#2008-02-26|1743.42
#2008-02-27|1775.24
#2008-02-28|1776.15
#2008-02-29|1810.68
#2008-03-03|1794.69
#2008-03-04|1786.54
#2008-03-05|1763.18
#2008-03-06|1780.98
#2008-03-07|1772.98
#2008-03-10|1844.57
#2008-03-11|1824.10
#2008-03-12|1823.27
#2008-03-13|1823.13
#2008-03-14|1812.09
#2008-03-17|1809.33
#2008-03-18|1821.76
#2008-03-19|1799.53
#2008-03-20|1809.83
#2008-03-21| .
#2008-03-24|1823.55
#2008-03-25|1839.47
#2008-03-26|1852.76
#2008-03-27|1864.32
#2008-03-28|1893.02
#2008-03-31|1845.39
#2008-04-01|1864.13
#2008-04-02|1879.41
#2008-04-03|1902.29
#2008-04-04|1929.01
#2008-04-07|1880.65
#2008-04-08|1864.20
#2008-04-09|1853.14
#2008-04-10|1862.32
#2008-04-11|1866.89
#2008-04-14|1846.16
#2008-04-15|1826.22
#2008-04-16|1824.65
#2008-04-17|1806.43
#2008-04-18|1782.41
#2008-04-21|1806.31
#2008-04-22|1812.75
#2008-04-23|1784.73
#2008-04-24|1763.46
#2008-04-25|1777.79
#2008-04-28|1757.91
#2008-04-29|1776.95
#2008-04-30|1738.32
#2008-05-01|1715.83
#2008-05-02|1724.88
#2008-05-05|1727.18
#2008-05-06|1739.41
#2008-05-07|1750.84
#2008-05-08|1745.18
#2008-05-09|1743.63
#2008-05-12|1718.04
#2008-05-13|1712.92
#2008-05-14|1701.14
#2008-05-15|1720.57
#2008-05-16|1718.67
#2008-05-19|1719.04
#2008-05-20|1732.86
#2008-05-21|1702.68
#2008-05-22|1695.40
#2008-05-23|1700.18
#2008-05-26| .
#2008-05-27|1665.97
#2008-05-28|1635.02
#2008-05-29|1630.74
#2008-05-30|1679.74
#2008-06-02|1692.52
#2008-06-03|1659.96
#2008-06-04|1695.57
#2008-06-05|1697.58
#2008-06-06|1701.84
#2008-06-09|1673.34
#2008-06-10|1652.03
#2008-06-11|1659.05
#2008-06-12|1623.98
#2008-06-13|1617.96
#2008-06-16|1613.59
#2008-06-17|1645.45
#2008-06-18|1659.84
#2008-06-19|1630.55
#2008-06-20|1611.50
#2008-06-23|1618.66
#2008-06-24|1622.04
#2008-06-25|1626.65
#2008-06-26|1640.69
#2008-06-27|1689.79
#2008-06-30|1745.76
#2008-07-01|1788.44
#2008-07-02|1780.15
#2008-07-03|1741.31
#2008-07-04| .
#2008-07-07|1731.68
#2008-07-08|1752.64
#2008-07-09|1744.30
#2008-07-10|1753.00
#2008-07-11|1768.67
#2008-07-14|1722.23
#2008-07-15|1732.68
#2008-07-16|1718.77
#2008-07-17|1693.18
#2008-07-18|1660.70
#2008-07-21|1658.84
#2008-07-22|1690.90
#2008-07-23|1654.45
#2008-07-24|1705.32
#2008-07-25|1698.94
#2008-07-28|1712.07
#2008-07-29|1682.76
#2008-07-30|1706.49
#2008-07-31|1775.13
#2008-08-01|1791.11
#2008-08-04|1834.74
#2008-08-05|1840.00
#2008-08-06|1809.61
#2008-08-07|1776.90
#2008-08-08|1758.24
#2008-08-11|1788.35
#2008-08-12|1803.35
#2008-08-13|1813.70
#2008-08-14|1799.93
#2008-08-15|1769.69
#2008-08-18|1767.54
#2008-08-19|1776.23
#2008-08-20|1752.23
#2008-08-21|1780.25
#2008-08-22|1753.55
#2008-08-25|1776.24
#2008-08-26|1764.28
#2008-08-27|1788.44
#2008-08-28|1792.34
#2008-08-29|1846.05
#2008-09-01| .
#2008-09-02|1813.68
#2008-09-03|1895.44
#2008-09-04|1878.54
#2008-09-05|1884.31
#2008-09-08|1827.30
#2008-09-09|1804.20
#2008-09-10|1814.83
#2008-09-11|1803.93
#2008-09-12|1763.37
#2008-09-15|1780.13
#2008-09-16|1785.49
#2008-09-17|1781.38
#2008-09-18|1743.63
#2008-09-19|1706.57
#2008-09-22|1690.60
#2008-09-23|1707.39
#2008-09-24|1717.29
#2008-09-25|1720.92
#2008-09-26|1744.91
#2008-09-29|1757.33
#2008-09-30|1693.68
#2008-10-01|1759.98
#2008-10-02|1800.90
#2008-10-03|1719.46
#2008-10-06|1757.53
#2008-10-07|1665.74
#2008-10-08|1688.35
#2008-10-09|1632.97
#2008-10-10|1491.47
#2008-10-13|1476.16
#2008-10-14|1591.91
#2008-10-15|1651.27
#2008-10-16|1605.59
#2008-10-17|1719.13
#2008-10-20|1792.36
#2008-10-21|1854.09
#2008-10-22|1798.55
#2008-10-23|1878.23
#2008-10-24|1943.22
#2008-10-27|1866.16
#2008-10-28|1916.34
#2008-10-29|1917.23
#2008-10-30|1952.11
#2008-10-31|1870.22
#2008-11-03|1858.97
#2008-11-04|1905.22
#2008-11-05|1943.30
#2008-11-06|1930.71
#2008-11-07|1899.41
#2008-11-10|1927.81
#2008-11-11|1931.11
#2008-11-12|1950.67
#2008-11-13|1932.14
#2008-11-14|1928.84
#2008-11-17|1956.63
#2008-11-18|1965.62
#2008-11-19|2013.46
#2008-11-20|2065.17
#2008-11-21|2072.48
#2008-11-24|2041.41
#2008-11-25|2112.32
#2008-11-26|2088.56
#2008-11-27| .
#2008-11-28|1986.92
#2008-12-01|2043.16
#2008-12-02|2059.22
#2008-12-03|2129.62
#2008-12-04|2161.46
#2008-12-05|2163.59
#2008-12-08|2163.85
#2008-12-09|2162.60
#2008-12-10|2125.00
#2008-12-11|2147.27
#2008-12-12|2151.75
#2008-12-15|2170.73
#2008-12-16|2128.38
#2008-12-17|2240.53
#2008-12-18|2173.02
#2008-12-19|2165.54
#2008-12-22|2169.41
#2008-12-23|2164.98
#2008-12-24|2168.26
#2008-12-25| .
#2008-12-26|2145.84
#2008-12-29|2192.29
#2008-12-30|2197.66
#2008-12-31|2186.27
#2009-01-01| .
#2009-01-02|2178.46
#2009-01-05|2101.51
#2009-01-06|1987.36
#2009-01-07|1932.23
#2009-01-08|1978.69
#2009-01-09|2000.35
#2009-01-12|2022.88
#2009-01-13|1978.16
#2009-01-14|2001.45
#2009-01-15|1983.81
#2009-01-16|2032.12
#2009-01-19| .
#2009-01-20|2023.47
#2009-01-21|2061.78
#2009-01-22|2083.68
#2009-01-23|2035.42
#2009-01-26|2059.44
#2009-01-27|2134.15
#2009-01-28|2047.23
#2009-01-29|2065.95
#2009-01-30|2108.14
#2009-02-02|2071.87
#2009-02-03|2034.71
#2009-02-04|2044.20
#2009-02-05|2004.24
#2009-02-06|1963.79
#2009-02-09|1922.39
#2009-02-10|1936.45
#2009-02-11|1955.53
#2009-02-12|1945.90
#2009-02-13|1917.36
#2009-02-16| .
#2009-02-17|1945.00
#2009-02-18|1912.80
#2009-02-19|1914.48
#2009-02-20|1902.22
#2009-02-23|1899.60
#2009-02-24|1843.90
#2009-02-25|1833.58
#2009-02-26|1795.96
#2009-02-27|1864.29
#2009-03-02|1824.12
#2009-03-03|1766.29
#2009-03-04|1728.37
#2009-03-05|1773.22
#2009-03-06|1788.30
#2009-03-09|1731.22
#2009-03-10|1673.08
#2009-03-11|1654.15
#2009-03-12|1586.90
#2009-03-13|1620.05
#2009-03-16|1625.15
#2009-03-17|1625.81
#2009-03-18|1683.84
#2009-03-19|1740.18
#2009-03-20|1697.93
#2009-03-23|1718.09
#2009-03-24|1715.01
#2009-03-25|1786.48
#2009-03-26|1773.72
#2009-03-27|1744.81
#2009-03-30|1766.78
#2009-03-31|1687.21
#2009-04-01|1678.66
#2009-04-02|1681.76
#2009-04-03|1632.06
#2009-04-06|1609.32
#2009-04-07|1627.34
#2009-04-08|1653.49
#2009-04-09|1629.89
#2009-04-10| .
#2009-04-13|1602.04
#2009-04-14|1616.10
#2009-04-15|1632.70
#2009-04-16|1620.01
#2009-04-17|1614.07
#2009-04-20|1626.73
#2009-04-21|1623.58
#2009-04-22|1615.97
#2009-04-23|1647.82
#2009-04-24|1629.55
#2009-04-27|1637.61
#2009-04-28|1640.49
#2009-04-29|1633.81
#2009-04-30|1632.00
#2009-05-01|1603.35
#2009-05-04|1602.38
#2009-05-05|1610.89
#2009-05-06|1613.34
#2009-05-07|1614.41
#2009-05-08|1631.99
#2009-05-11|1653.82
#2009-05-12|1661.92
#2009-05-13|1693.13
#2009-05-14|1680.89
#2009-05-15|1680.42
#2009-05-18|1649.37
#2009-05-19|1666.59
#2009-05-20|1685.94
#2009-05-21|1700.90
#2009-05-22|1692.07
#2009-05-25| .
#2009-05-26|1689.91
#2009-05-27|1682.35
#2009-05-28|1649.87
#2009-05-29|1670.55
#2009-06-01|1663.92
#2009-06-02|1664.45
#2009-06-03|1665.45
#2009-06-04|1653.09
#2009-06-05|1624.88
#2009-06-08|1610.38
#2009-06-09|1626.08
#2009-06-10|1617.47
#2009-06-11|1611.31
#2009-06-12|1623.49
#2009-06-15|1651.41
#2009-06-16|1659.89
#2009-06-17|1684.42
#2009-06-18|1670.76
#2009-06-19|1689.50
#2009-06-22|1717.75
#2009-06-23|1720.36
#2009-06-24|1700.82
#2009-06-25|1687.51
#2009-06-26|1715.46
#2009-06-29|1699.71
#2009-06-30|1703.88
#2009-07-01|1697.98
#2009-07-02|1700.84
#2009-07-03| .
#2009-07-06|1731.33
#2009-07-07|1757.62
#2009-07-08|1779.99
#2009-07-09|1807.15
#2009-07-10|1812.92
#2009-07-13|1791.54
#2009-07-14|1759.35
#2009-07-15|1734.53
#2009-07-16|1737.16
#2009-07-17|1750.05
#2009-07-20|1741.45
#2009-07-21|1766.54
#2009-07-22|1773.05
#2009-07-23|1749.87
#2009-07-24|1745.81
#2009-07-27|1732.10
#2009-07-28|1744.60
#2009-07-29|1729.39
#2009-07-30|1715.17
#2009-07-31|1715.33
#2009-08-03|1711.71
#2009-08-04|1723.75
#2009-08-05|1742.52
#2009-08-06|1716.86
#2009-08-07|1686.16
#2009-08-10|1680.37
#2009-08-11|1701.30
#2009-08-12|1687.07
#2009-08-13|1701.65
#2009-08-14|1717.88
#2009-08-17|1700.60
#2009-08-18|1700.70
#2009-08-19|1710.71
#2009-08-20|1717.33
#2009-08-21|1693.76
#2009-08-24|1702.34
#2009-08-25|1713.67
#2009-08-26|1721.13
#2009-08-27|1730.93
#2009-08-28|1746.58
#2009-08-31|1778.85
#2009-09-01|1767.53
#2009-09-02|1764.52
#2009-09-03|1761.47
#2009-09-04|1755.69
#2009-09-07| .
#2009-09-08|1765.67
#2009-09-09|1765.32
#2009-09-10|1775.39
#2009-09-11|1790.97
#2009-09-14|1788.37
#2009-09-15|1784.34
#2009-09-16|1774.85
#2009-09-17|1780.52
#2009-09-18|1785.40
#2009-09-21|1767.69
#2009-09-22|1788.83
#2009-09-23|1784.13
#2009-09-24|1817.38
#2009-09-25|1822.74
#2009-09-28|1849.44
#2009-09-29|1813.43
#2009-09-30|1844.09
#2009-10-01|1833.71
#2009-10-02|1839.37
#2009-10-05|1837.38
#2009-10-06|1830.15
#2009-10-07|1810.27
#2009-10-08|1798.40
#2009-10-09|1764.87
#2009-10-12|1759.07
#2009-10-13|1739.88
#2009-10-14|1752.07
#2009-10-15|1733.70
#2009-10-16|1719.29
#2009-10-19|1725.08
#2009-10-20|1735.15
#2009-10-21|1729.56
#2009-10-22|1712.30
#2009-10-23|1669.19
#2009-10-26|1685.05
#2009-10-27|1661.44
#2009-10-28|1685.28
#2009-10-29|1678.54
#2009-10-30|1700.97
#2009-11-02|1722.90
#2009-11-03|1726.05
#2009-11-04|1719.78
#2009-11-05|1700.49
#2009-11-06|1695.01
#2009-11-09|1655.21
#2009-11-10|1645.04
#2009-11-11|1658.82
#2009-11-12|1641.92
#2009-11-13|1667.65
#2009-11-16|1695.49
#2009-11-17|1708.78
#2009-11-18|1715.71
#2009-11-19|1714.08
#2009-11-20|1714.63
#2009-11-23|1714.53
#2009-11-24|1734.53
#2009-11-25|1778.64
#2009-11-26| .
#2009-11-27|1793.82
#2009-11-30|1850.29
#2009-12-01|1832.59
#2009-12-02|1818.75
#2009-12-03|1823.36
#2009-12-04|1770.80
#2009-12-07|1772.97
#2009-12-08|1816.81
#2009-12-09|1828.15
#2009-12-10|1819.81
#2009-12-11|1789.53
#2009-12-14|1788.99
#2009-12-15|1769.15
#2009-12-16|1808.96
#2009-12-17|1779.10
#2009-12-18|1773.52
#2009-12-21|1751.33
#2009-12-22|1744.70
#2009-12-23|1751.57
#2009-12-24|1755.84
#2009-12-25| .
#2009-12-28|1757.13
#2009-12-29|1765.23
#2009-12-30|1719.19
#2009-12-31|1711.52
#2010-01-01| .
#2010-01-04|1740.18
#2010-01-05|1767.38
#2010-01-06|1755.43
#2010-01-07|1755.43
#2010-01-08|1766.25
#2010-01-11|1785.85
#2010-01-12|1810.48
#2010-01-13|1806.46
#2010-01-14|1821.76
#2010-01-15|1822.47
#2010-01-18| .
#2010-01-19|1820.07
#2010-01-20|1825.78
#2010-01-21|1830.34
#2010-01-22|1841.01
#2010-01-25|1833.25
#2010-01-26|1817.50
#2010-01-27|1820.94
#2010-01-28|1801.58
#2010-01-29|1782.42
#2010-02-01|1769.66
#2010-02-02|1777.70
#2010-02-03|1783.07
#2010-02-04|1821.80
#2010-02-05|1818.71
#2010-02-08|1827.49
#2010-02-09|1801.69
#2010-02-10|1802.44
#2010-02-11|1803.65
#2010-02-12|1811.56
#2010-02-15| .
#2010-02-16|1815.15
#2010-02-17|1819.07
#2010-02-18|1799.53
#2010-02-19|1760.36
#2010-02-22|1818.50
#2010-02-23|1844.14
#2010-02-24|1837.80
#2010-02-25|1871.22
#2010-02-26|1866.10
#2010-03-01|1867.74
#2010-03-02|1888.12
#2010-03-03|1906.36
#2010-03-04|1891.73
#2010-03-05|1853.78
#2010-03-08|1852.04
#2010-03-09|1852.05
#2010-03-10|1831.23
#2010-03-11|1837.62
#2010-03-12|1831.55
#2010-03-15|1844.10
#2010-03-16|1848.14
#2010-03-17|1850.84
#2010-03-18|1854.23
#2010-03-19|1862.36
#2010-03-22|1872.18
#2010-03-23|1857.79
#2010-03-24|1816.56
#2010-03-25|1797.97
#2010-03-26|1820.61
#2010-03-29|1807.40
#2010-03-30|1833.05
#2010-03-31|1837.03
#2010-04-01|1813.97
#2010-04-02| .
#2010-04-05|1775.30
#2010-04-06|1792.05
#2010-04-07|1800.71
#2010-04-08|1801.36
#2010-04-09|1791.05
#2010-04-12|1793.47
#2010-04-13|1791.07
#2010-04-14|1771.50
#2010-04-15|1783.57
#2010-04-16|1801.12
#2010-04-19|1785.34
#2010-04-20|1785.00
#2010-04-21|1795.49
#2010-04-22|1772.60
#2010-04-23|1751.88
#2010-04-26|1766.12
#2010-04-27|1766.89
#2010-04-28|1727.24
#2010-04-29|1724.40
#2010-04-30|1745.08
#2010-05-03|1735.85
#2010-05-04|1735.75
#2010-05-05|1738.33
#2010-05-06|1746.82
#2010-05-07|1773.34
#2010-05-10|1746.16
#2010-05-11|1754.11
#2010-05-12|1754.98
#2010-05-13|1755.99
#2010-05-14|1752.82
#2010-05-17|1763.09
#2010-05-18|1756.39
#2010-05-19|1775.84
#2010-05-20|1815.71
#2010-05-21|1775.93
#2010-05-24|1752.83
#2010-05-25|1793.21
#2010-05-26|1770.89
#2010-05-27|1748.68
#2010-05-28|1741.53
#2010-05-31| .
#2010-06-01|1780.12
#2010-06-02|1778.01
#2010-06-03|1779.16
#2010-06-04|1784.79
#2010-06-07|1779.84
#2010-06-08|1807.36
#2010-06-09|1801.67
#2010-06-10|1804.49
#2010-06-11|1798.00
#2010-06-14|1805.99
#2010-06-15|1824.40
#2010-06-16|1834.29
#2010-06-17|1843.74
#2010-06-18|1842.56
#2010-06-21|1835.15
#2010-06-22|1844.36
#2010-06-23|1848.09
#2010-06-24|1866.47
#2010-06-25|1878.67
#2010-06-28|1885.18
#2010-06-29|1902.62
#2010-06-30|1883.86
#2010-07-01|1906.80
#2010-07-02|1892.27
#2010-07-05| .
#2010-07-06|1907.82
#2010-07-07|1917.87
#2010-07-08|1907.75
#2010-07-09|1897.97
#2010-07-12|1872.26
#2010-07-13|1872.99
#2010-07-14|1869.58
#2010-07-15|1865.18
#2010-07-16|1891.50
#2010-07-19|1885.83
#2010-07-20|1888.73
#2010-07-21|1895.89
#2010-07-22|1906.44
#2010-07-23|1897.03
#2010-07-26|1888.35
#2010-07-27|1882.62
#2010-07-28|1892.51
#2010-07-29|1901.53
#2010-07-30|1881.59
#2010-08-02|1877.29
#2010-08-03|1888.94
#2010-08-04|1879.98
#2010-08-05|1911.54
#2010-08-06|1932.68
#2010-08-09|1925.81
#2010-08-10|1912.17
#2010-08-11|1911.82
#2010-08-12|1911.58
#2010-08-13|1899.86
#2010-08-16|1936.71
#2010-08-17|1947.71
#2010-08-18|1952.80
#2010-08-19|1946.92
#2010-08-20|1921.94
#2010-08-23|1942.68
#2010-08-24|1975.50
#2010-08-25|1956.71
#2010-08-26|1961.51
#2010-08-27|1970.05
#2010-08-30|1981.48
#2010-08-31|1990.22
#2010-09-01|1995.53
#2010-09-02|2005.77
#2010-09-03|2003.54
#2010-09-06| .
#2010-09-07|2038.86
#2010-09-08|2022.66
#2010-09-09|2022.31
#2010-09-10|2003.66
#2010-09-13|1998.03
#2010-09-14|2001.91
#2010-09-15|1953.02
#2010-09-16|1913.45
#2010-09-17|1905.96
#2010-09-20|1908.29
#2010-09-21|1930.64
#2010-09-22|1938.72
#2010-09-23|1942.97
#2010-09-24|1921.71
#2010-09-27|1943.87
#2010-09-28|1944.37
#2010-09-29|1890.26
#2010-09-30|1844.73
#2010-10-01|1860.72
#2010-10-04|1819.86
#2010-10-05|1840.06
#2010-10-06|1840.62
#2010-10-07|1843.00
#2010-10-08|1834.36
#2010-10-11|1829.33
#2010-10-12|1782.25
#2010-10-13|1773.56
#2010-10-14|1795.11
#2010-10-15|1788.24
#2010-10-18|1835.35
#2010-10-19|1836.00
#2010-10-20|1841.85
#2010-10-21|1832.44
#2010-10-22|1818.80
#2010-10-25|1815.40
#2010-10-26|1815.96
#2010-10-27|1794.78
#2010-10-28|1817.99
#2010-10-29|1881.83
#2010-11-01|1860.82
#2010-11-02|1852.52
#2010-11-03|1838.75
#2010-11-04|1862.45
#2010-11-05|1851.87
#2010-11-08|1860.11
#2010-11-09|1879.85
#2010-11-10|1847.10
#2010-11-11|1845.19
#2010-11-12|1844.01
#2010-11-15|1836.01
#2010-11-16|1809.35
#2010-11-17|1820.95
#2010-11-18|1819.85
#2010-11-19|1818.04
#2010-11-22|1818.59
#2010-11-23|1829.88
#2010-11-24|1815.65
#2010-11-25| .
#2010-11-26|1799.63
#2010-11-29|1802.23
#2010-11-30|1808.02
#2010-12-01|1808.96
#2010-12-02|1803.75
#2010-12-03|1837.01
#2010-12-06|1842.50
#2010-12-07|1846.10
#2010-12-08|1826.46
#2010-12-09|1821.82
#2010-12-10|1818.56
#2010-12-13|1828.16
#2010-12-14|1840.93
#2010-12-15|1824.45
#2010-12-16|1812.25
#2010-12-17|1811.20
#2010-12-20|1819.55
#2010-12-21|1824.41
#2010-12-22|1824.53
#2010-12-23|1833.54
#2010-12-24| .
#2010-12-27|1828.20
#2010-12-28|1844.07
#2010-12-29|1862.72
#2010-12-30|1852.84
#2010-12-31|1867.46
#2011-01-03|1853.97
#2011-01-04|1852.25
#2011-01-05|1825.60
#2011-01-06|1830.33
#2011-01-07|1831.01
#2011-01-10|1836.65
#2011-01-11|1818.36
#2011-01-12|1821.62
#2011-01-13|1833.89
#2011-01-14|1828.31
#2011-01-17| .
#2011-01-18|1838.64
#2011-01-19|1848.48
#2011-01-20|1831.41
#2011-01-21|1853.55
#2011-01-24|1864.26
#2011-01-25|1880.20
#2011-01-26|1869.55
#2011-01-27|1857.41
#2011-01-28|1852.74
#2011-01-31|1866.87
#2011-02-01|1879.74
#2011-02-02|1886.25
#2011-02-03|1892.36
#2011-02-04|1895.62
#2011-02-07|1899.08
#2011-02-08|1903.77
#2011-02-09|1905.31
#2011-02-10|1894.09
#2011-02-11|1889.55
#2011-02-14|1896.51
#2011-02-15|1891.91
#2011-02-16|1890.90
#2011-02-17|1939.17
#2011-02-18|1940.71
#2011-02-21| .
#2011-02-22|1954.61
#2011-02-23|1960.40
#2011-02-24|1955.95
#2011-02-25|1952.52
#2011-02-28|1946.44
#2011-03-01|1952.98
#2011-03-02|1943.37
#2011-03-03|1930.31
#2011-03-04|1931.31
#2011-03-07|1942.80
#2011-03-08|1923.29
#2011-03-09|1936.23
#2011-03-10|1928.62
#2011-03-11|1935.22
#2011-03-14|1738.17
#2011-03-15|1489.64
#2011-03-16|1502.51
#2011-03-17|1556.18
#2011-03-18|1558.58
#2011-03-21|1558.78
#2011-03-22|1631.19
#2011-03-23|1614.46
#2011-03-24|1552.12
#2011-03-25|1530.82
#2011-03-28|1485.27
#2011-03-29|1430.31
#2011-03-30|1379.76
#2011-03-31|1367.13
#2011-04-01|1307.32
#2011-04-04|1303.63
#2011-04-05|1257.84
#2011-04-06|1218.90
#2011-04-07|1262.85
#2011-04-08|1300.51
#2011-04-11|1351.84
#2011-04-12|1339.88
#2011-04-13|1313.96
#2011-04-14|1321.09
#2011-04-15|1314.38
#2011-04-18|1309.97
#2011-04-19|1290.58
#2011-04-20|1296.76
#2011-04-21|1289.95
#2011-04-22| .
#2011-04-25|1259.42
#2011-04-26|1248.61
#2011-04-27|1227.94
#2011-04-28|1277.55
#2011-04-29|1282.59
#2011-05-02|1290.15
#2011-05-03|1293.83
#2011-05-04|1296.79
#2011-05-05|1307.74
#2011-05-06|1313.79
#2011-05-09|1278.60
#2011-05-10|1281.52
#2011-05-11|1269.44
#2011-05-12|1250.00
#2011-05-13|1209.48
#2011-05-16|1163.32
#2011-05-17|1108.15
#2011-05-18|1116.28
#2011-05-19|1070.80
#2011-05-20|1036.17
#2011-05-23|1025.05
#2011-05-24|1041.85
#2011-05-25|1039.36
#2011-05-26|1046.24
#2011-05-27|1045.19
#2011-05-30| .
#2011-05-31|1057.77
#2011-06-01|1039.44
#2011-06-02|1045.04
#2011-06-03|1030.66
#2011-06-06| 953.95
#2011-06-07| 974.51
#2011-06-08| 969.82
#2011-06-09| 958.37
#2011-06-10| 962.74
#2011-06-13| 961.06
#2011-06-14|1045.32
#2011-06-15|1070.25
#2011-06-16|1058.77
#2011-06-17|1083.95
#2011-06-20|1134.63
#2011-06-21|1174.77
#2011-06-22|1168.71
#2011-06-23|1139.23
#2011-06-24|1158.59
#2011-06-27|1140.47
#2011-06-28|1146.27
#2011-06-29|1179.98
#2011-06-30|1206.41
#2011-07-01|1204.81
#2011-07-04| .
#2011-07-05|1249.33
#2011-07-06|1237.25
#2011-07-07|1172.21
#2011-07-08|1197.91
#2011-07-11|1214.66
#2011-07-12|1222.91
#2011-07-13|1238.62
#2011-07-14|1232.83
#2011-07-15|1237.48
#2011-07-18|1236.62
#2011-07-19|1216.79
#2011-07-20|1248.88
#2011-07-21|1278.25
#2011-07-22|1259.32
#2011-07-25|1242.83
#2011-07-26|1236.63
#2011-07-27|1183.32
#2011-07-28|1186.53
#2011-07-29|1162.44
#2011-08-01|1180.45
#2011-08-02|1153.64
#2011-08-03|1143.53
#2011-08-04|1106.81
#2011-08-05|1108.08
#2011-08-08|1077.05
#2011-08-09|1090.06
#2011-08-10|1178.96
#2011-08-11|1200.41
#2011-08-12|1191.21
#2011-08-15|1190.21
#2011-08-16|1167.91
#2011-08-17|1187.46
#2011-08-18|1201.23
#2011-08-19|1214.43
#2011-08-22|1218.34
#2011-08-23|1239.68
#2011-08-24|1220.29
#2011-08-25|1173.32
#2011-08-26|1200.57
#2011-08-29|1206.08
#2011-08-30|1195.33
#2011-08-31|1196.45
#2011-09-01|1185.50
#2011-09-02|1193.25
#2011-09-05| .
#2011-09-06|1228.03
#2011-09-07|1217.56
#2011-09-08|1227.47
#2011-09-09|1223.64
#2011-09-12|1209.80
#2011-09-13|1205.75
#2011-09-14|1208.79
#2011-09-15|1215.55
#2011-09-16|1188.37
#2011-09-19|1195.68
#2011-09-20|1176.01
#2011-09-21|1178.95
#2011-09-22|1188.90
#2011-09-23|1189.68
#2011-09-26|1177.03
#2011-09-27|1190.71
#2011-09-28|1214.90
#2011-09-29|1195.84
#2011-09-30|1194.83
#2011-10-03|1190.14
#2011-10-04|1174.17
#2011-10-05|1132.56
#2011-10-06|1152.50
#2011-10-07|1146.14
#2011-10-10|1146.59
#2011-10-11|1152.83
#2011-10-12|1126.09
#2011-10-13|1114.12
#2011-10-14|1089.02
#2011-10-17|1106.17
#2011-10-18|1097.33
#2011-10-19|1101.42
#2011-10-20|1147.04
#2011-10-21|1153.78
#2011-10-24|1155.73
#2011-10-25|1147.95
#2011-10-26|1140.68
#2011-10-27|1134.99
#2011-10-28|1123.13
#2011-10-31|1076.36
#2011-11-01|1085.64
#2011-11-02|1057.66
#2011-11-03|1058.54
#2011-11-04|1048.33
#2011-11-07|1059.12
#2011-11-08|1041.79
#2011-11-09|1062.98
#2011-11-10|1064.21
#2011-11-11|1061.96
#2011-11-14|1073.24
#2011-11-15|1062.36
#2011-11-16|1063.88
#2011-11-17|1088.48
#2011-11-18|1085.50
#2011-11-21|1088.73
#2011-11-22|1096.75
#2011-11-23|1090.87
#2011-11-24| .
#2011-11-25|1086.64
#2011-11-28|1058.94
#2011-11-29|1062.14
#2011-11-30|1088.61
#2011-12-01|1092.43
#2011-12-02|1090.13
#2011-12-05|1095.11
#2011-12-06|1084.37
#2011-12-07|1094.92
#2011-12-08|1083.61
#2011-12-09|1080.85
#2011-12-12|1079.59
#2011-12-13|1077.05
#2011-12-14|1080.16
#2011-12-15|1072.80
#2011-12-16|1096.57
#2011-12-19|1083.06
#2011-12-20|1074.35
#2011-12-21|1073.27
#2011-12-22|1084.08
#2011-12-23|1083.94
#2011-12-26| .
#2011-12-27|1069.72
#2011-12-28|1059.21
#2011-12-29|1067.30
#2011-12-30|1098.59
#2012-01-02| .
#2012-01-03|1101.31
#2012-01-04|1127.89
#2012-01-05|1101.68
#2012-01-06|1097.59
#2012-01-09|1101.37
#2012-01-10|1145.72
#2012-01-11|1123.96
#2012-01-12|1125.88
#2012-01-13|1124.60
#2012-01-16| .
#2012-01-17|1128.27
#2012-01-18|1138.88
#2012-01-19|1125.11
#2012-01-20|1134.04
#2012-01-23|1126.19
#2012-01-24|1111.71
#2012-01-25|1114.88
#2012-01-26|1136.60
#2012-01-27|1148.46
#2012-01-30|1138.05
#2012-01-31|1119.01
#2012-02-01|1104.33
#2012-02-02|1090.63
#2012-02-03|1093.35
#2012-02-06|1100.43
#2012-02-07|1126.92
#2012-02-08|1121.01
#2012-02-09|1151.78
#2012-02-10|1170.51
#2012-02-13|1160.67
#2012-02-14|1161.13
#2012-02-15|1182.35
#2012-02-16|1185.03
#2012-02-17|1174.53
#2012-02-20| .
#2012-02-21|1174.76
#2012-02-22|1167.93
#2012-02-23|1164.80
#2012-02-24|1140.18
#2012-02-27|1129.49
#2012-02-28|1133.48
#2012-02-29|1129.93
#2012-03-01|1137.15
#2012-03-02|1150.70
#2012-03-05|1152.03
#2012-03-06|1175.47
#2012-03-07|1167.95
#2012-03-08|1167.43
#2012-03-09|1155.23
#2012-03-12|1147.07
#2012-03-13|1142.31
#2012-03-14|1125.88
#2012-03-15|1143.12
#2012-03-16|1147.67
#2012-03-19|1122.23
#2012-03-20|1117.87
#2012-03-21|1115.97
#2012-03-22|1142.22
#2012-03-23|1144.65
#2012-03-26|1117.80
#2012-03-27|1145.35
#2012-03-28|1130.69
#2012-03-29|1142.04
#2012-03-30|1137.63
#2012-04-02|1136.99
#2012-04-03|1150.37
#2012-04-04|1121.63
#2012-04-05|1139.90
#2012-04-06| .
#2012-04-09|1142.35
#2012-04-10|1167.20
#2012-04-11|1139.53
#2012-04-12|1127.70
#2012-04-13|1134.49
#2012-04-16|1146.31
#2012-04-17|1149.06
#2012-04-18|1128.35
#2012-04-19|1121.18
#2012-04-20|1108.03
#2012-04-23|1087.36
#2012-04-24|1093.72
#2012-04-25|1088.89
#2012-04-26|1074.50
#2012-04-27|1073.59
#2012-04-30|1081.72
#2012-05-01|1075.07
#2012-05-02|1056.30
#2012-05-03|1053.68
#2012-05-04|1060.27
#2012-05-07|1050.46
#2012-05-08|1040.99
#2012-05-09|1022.86
#2012-05-10|1048.02
#2012-05-11|1030.72
#2012-05-14|1058.71
#2012-05-15|1023.72
#2012-05-16|1006.07
#2012-05-17|1010.58
#2012-05-18| 998.24
#2012-05-21|1005.03
#2012-05-22| 977.82
#2012-05-23| 978.79
#2012-05-24| 978.42
#2012-05-25| 984.39
#2012-05-28| .
#2012-05-29| 967.10
#2012-05-30| 983.78
#2012-05-31|1012.95
#2012-06-01| 991.25
#2012-06-04| 989.99
#2012-06-05| 993.96
#2012-06-06| 966.69
#2012-06-07| 973.68
#2012-06-08| 963.14
#2012-06-11| 978.74
#2012-06-12| 968.28
#2012-06-13| 974.39
#2012-06-14| 965.60
#2012-06-15| 983.56
#2012-06-18| 976.62
#2012-06-19| 968.18
#2012-06-20| 986.60
#2012-06-21| 981.52
#2012-06-22| 971.41
#2012-06-25| 968.99
#2012-06-26| 974.78
#2012-06-27| 980.89
#2012-06-28|1003.53
#2012-06-29|1015.41
#2012-07-02|1009.03
#2012-07-03|1016.08
#2012-07-04| .
#2012-07-05| 997.48
#2012-07-06|1002.55
#2012-07-09|1008.28
#2012-07-10|1006.26
#2012-07-11|1002.85
#2012-07-12|1000.74
#2012-07-13| 979.03
#2012-07-16| 984.87
#2012-07-17| 935.45
#2012-07-18| 908.48
#2012-07-19| 915.86
#2012-07-20| 881.31
#2012-07-23| 861.29
#2012-07-24| 844.07
#2012-07-25| 817.41
#2012-07-26| 818.99
#2012-07-27| 810.80
#2012-07-30| 778.51
#2012-07-31| 799.81
#2012-08-01| 777.11
#2012-08-02| 791.67
#2012-08-03| 792.55
#2012-08-06| 808.73
#2012-08-07| 851.71
#2012-08-08| 858.94
#2012-08-09| 867.59
#2012-08-10| 855.14
#2012-08-13| 859.37
#2012-08-14| 880.17
#2012-08-15| 863.45
#2012-08-16| 859.60
#2012-08-17| 862.61
#2012-08-20| 863.64
#2012-08-21| 854.15
#2012-08-22| 853.15
#2012-08-23| 867.07
#2012-08-24| 877.81
#2012-08-27| 866.85
#2012-08-28| 818.79
#2012-08-29| 821.39
#2012-08-30| 814.80
#2012-08-31| 821.83
#2012-09-03| .
#2012-09-04| 785.51
#2012-09-05| 782.50
#2012-09-06| 761.73
#2012-09-07| 785.26
#2012-09-10| 778.81
#2012-09-11| 770.52
#2012-09-12| 767.18
#2012-09-13| 798.02
#2012-09-14| 790.61
#2012-09-17| 785.69
#2012-09-18| 813.72
#2012-09-19| 833.55
#2012-09-20| 813.60
#2012-09-21| 843.02
#2012-09-24| 856.86
#2012-09-25| 852.39
#2012-09-26| 861.89
#2012-09-27| 877.34
#2012-09-28| 868.28
#2012-10-01| 889.12
#2012-10-02| 885.70
#2012-10-03| 880.92
#2012-10-04| 866.70
#2012-10-05| 863.73
#2012-10-08| 869.64
#2012-10-09| 828.65
#2012-10-10| 824.55
#2012-10-11| 839.13
#2012-10-12| 838.05
#2012-10-15| 843.37
#2012-10-16| 846.64
#2012-10-17| 858.16
#2012-10-18| 866.18
#2012-10-19| 881.71
#2012-10-22| 863.06
#2012-10-23| 806.14
#2012-10-24| 784.08
#2012-10-25| 800.98
#2012-10-26| 784.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 790.80
#2012-11-01| 790.22
#2012-11-02| 789.95
#2012-11-05| 773.82
#2012-11-06| 802.99
#2012-11-07| 827.96
#2012-11-08| 828.87
#2012-11-09| 812.43
#2012-11-12| 804.29
#2012-11-13| 820.39
#2012-11-14| 806.54
#2012-11-15| 829.69
#2012-11-16| 840.93
#2012-11-19| 877.08
#2012-11-20| 867.45
#2012-11-21| 861.91
#2012-11-22| .
#2012-11-23| 856.02
#2012-11-26| 885.75
#2012-11-27| 879.86
#2012-11-28| 861.42
#2012-11-29| 871.61
#2012-11-30| 870.01
#2012-12-03| 849.35
#2012-12-04| 854.69
#2012-12-05| 845.90
#2012-12-06| 858.45
#2012-12-07| 881.93
#2012-12-10| 868.44
#2012-12-11| 858.17
#2012-12-12| 856.89
#2012-12-13| 843.86
#2012-12-14| 864.67
#2012-12-17| 942.47
#2012-12-18| 920.04
#2012-12-19| 927.19
#2012-12-20| 942.90
#2012-12-21| 949.58
#2012-12-24| 942.02
#2012-12-25| 952.78
#2012-12-26| 936.62
#2012-12-27| 922.94
#2012-12-28| 900.18
#2012-12-31| 896.32
#2013-01-01| 896.32
#2013-01-02| 889.07
#2013-01-03| 892.45
#2013-01-04| 925.61
#2013-01-07| 908.56
#2013-01-08| 908.63
#2013-01-09| 895.45
#2013-01-10| 898.42
#2013-01-11| 890.78
#2013-01-14| 889.09
#2013-01-15| 902.31
#2013-01-16| 890.24
#2013-01-17| 887.25
#2013-01-18| 888.71
#2013-01-21| 883.25
#2013-01-22| 880.68
#2013-01-23| 876.55
#2013-01-24| 846.78
#2013-01-25| 843.83
#2013-01-28| 837.96
#2013-01-29| 847.71
#2013-01-30| 842.02
#2013-01-31| 844.36
#2013-02-01| 824.18
#2013-02-04| 816.07
#2013-02-05| 792.66
#2013-02-06| 805.18
#2013-02-07| 810.62
#2013-02-08| 807.79
#2013-02-11| 801.78
#2013-02-12| 806.51
#2013-02-13| 782.94
#2013-02-14| 785.91
#2013-02-15| 804.48
#2013-02-18| 809.99
#2013-02-19| 806.92
#2013-02-20| 840.00
#2013-02-21| 840.55
#2013-02-22| 833.37
#2013-02-25| 832.72
#2013-02-26| 841.73
#2013-02-27| 840.94
#2013-02-28| 846.12
#2013-03-01| 849.32
#2013-03-04| 856.02
#2013-03-05| 849.46
#2013-03-06| 853.41
#2013-03-07| 843.30
#2013-03-08| 826.50
#2013-03-11| 827.71
#2013-03-12| 820.81
#2013-03-13| 811.51
#2013-03-14| 812.25
#2013-03-15| 836.81
#2013-03-18| 824.05
#2013-03-19| 840.72
#2013-03-20| 834.96
#2013-03-21| 860.58
#2013-03-22| 861.95
#2013-03-25| 866.30
#2013-03-26| 882.15
#2013-03-27| 899.52
#2013-03-28| 910.60
#2013-03-29| 932.29
#2013-04-01| 921.46
#2013-04-02| 892.53
#2013-04-03| 931.32
#2013-04-04| 902.67
#2013-04-05| 902.48
#2013-04-08| 901.40
#2013-04-09| 890.94
#2013-04-10| 923.67
#2013-04-11| 960.86
#2013-04-12|1045.52
#2013-04-15|1117.70
#2013-04-16|1096.82
#2013-04-17|1070.72
#2013-04-18|1036.03
#2013-04-19|1047.83
#2013-04-22|1042.70
#2013-04-23|1053.32
#2013-04-24|1049.16
#2013-04-25|1046.69
#2013-04-26|1048.12
#2013-04-29|1043.10
#2013-04-30|1059.32
#2013-05-01|1075.07
#2013-05-02|1077.73
#2013-05-03|1067.71
#2013-05-06|1063.73
#2013-05-07|1098.20
#2013-05-08|1116.84
#2013-05-09|1097.27
#2013-05-10|1078.30
#2013-05-13|1081.09
#2013-05-14|1137.47
#2013-05-15|1127.51
#2013-05-16|1162.43
#2013-05-17|1147.38
#2013-05-20|1220.99
#2013-05-21|1232.15
#2013-05-22|1195.38
#2013-05-23|1113.82
#2013-05-24|1157.57
#2013-05-27|1094.06
#2013-05-28|1053.06
#2013-05-29|1154.93
#2013-05-30|1096.64
#2013-05-31|1078.19
#2013-06-03|1083.70
#2013-06-04|1097.58
#2013-06-05|1063.28
#2013-06-06| 994.75
#2013-06-07|1020.74
#2013-06-10|1039.15
#2013-06-11|1036.95
#2013-06-12|1076.31
#2013-06-13|1064.09
#2013-06-14|1092.63
#2013-06-17|1127.79
#2013-06-18|1132.89
#2013-06-19|1143.98
#2013-06-20|1103.50
#2013-06-21|1120.61
#2013-06-24|1120.41
#2013-06-25|1093.27
#2013-06-26|1096.89
#2013-06-27|1113.48
#2013-06-28|1118.31
#2013-07-01|1113.89
#2013-07-02|1146.67
#2013-07-03|1129.17
#2013-07-04|1136.47
#2013-07-05|1142.94
#2013-07-08|1133.07
#2013-07-09|1167.61
#2013-07-10|1178.25
#2013-07-11|1195.70
#2013-07-12|1195.57
#2013-07-15|1190.18
#2013-07-16|1218.43
#2013-07-17|1215.47
#2013-07-18|1201.77
#2013-07-19|1197.86
#2013-07-22|1207.40
#2013-07-23|1197.55
#2013-07-24|1188.70
#2013-07-25|1151.20
#2013-07-26|1149.10
#2013-07-29|1098.72
#2013-07-30|1145.29
#2013-07-31|1100.72
#2013-08-01|1140.33
#2013-08-02|1179.97
#2013-08-05|1162.31
#2013-08-06|1194.35
#2013-08-07|1162.89
#2013-08-08|1154.25
#2013-08-09|1145.78
#2013-08-12|1147.54
#2013-08-13|1141.42
#2013-08-14|1155.30
#2013-08-15|1144.78
#2013-08-16|1130.47
#2013-08-19|1118.50
#2013-08-20|1115.72
#2013-08-21|1082.75
#2013-08-22|1056.06
#2013-08-23|1064.62
#2013-08-26|1049.22
#2013-08-27|1084.85
#2013-08-28|1040.58
#2013-08-29|1011.16
#2013-08-30|1017.87
#2013-09-02|1016.26
#2013-09-03|1048.38
#2013-09-04|1047.26
#2013-09-05|1059.95
#2013-09-06|1063.74
#2013-09-09|1075.83
#2013-09-10|1066.94
#2013-09-11|1082.32
#2013-09-12|1081.53
#2013-09-13|1078.27
#2013-09-16|1084.22
#2013-09-17|1067.54
#2013-09-18|1068.97
#2013-09-19|1084.13
#2013-09-20|1079.05
#2013-09-23|1089.22
#2013-09-24|1078.03
#2013-09-25|1082.10
#2013-09-26|1104.19
#2013-09-27|1124.74
#2013-09-30|1126.58
#2013-10-01|1111.00
#2013-10-02|1123.68
#2013-10-03|1130.01
#2013-10-04|1117.22
#2013-10-07|1082.72
#2013-10-08|1112.59
#2013-10-09|1113.11
#2013-10-10|1117.37
#2013-10-11|1121.12
#2013-10-14|1123.29
#2013-10-15|1131.96
#2013-10-16|1119.79
#2013-10-17|1144.81
#2013-10-18|1143.14
#2013-10-21|1140.39
#2013-10-22|1131.97
#2013-10-23|1128.14
#2013-10-24|1118.57
#2013-10-25|1092.12
#2013-10-28|1101.24
#2013-10-29|1105.65
#2013-10-30|1112.40
#2013-10-31|1106.27
#2013-11-01|1074.94
#2013-11-04|1076.85
#2013-11-05|1061.85
#2013-11-06|1074.97
#2013-11-07|1058.05
#2013-11-08|1055.89
#2013-11-11|1044.81
#2013-11-12|1057.60
#2013-11-13|1055.75
#2013-11-14|1067.99
#2013-11-15|1075.24
#2013-11-18|1076.54
#2013-11-19|1073.34
#2013-11-20|1067.58
#2013-11-21|1055.88
#2013-11-22|1045.95
#2013-11-25|1052.56
#2013-11-26|1044.58
#2013-11-27|1028.86
#2013-11-28|1034.61
#2013-11-29|1028.76
#2013-12-02|1034.38
#2013-12-03|1028.41
#2013-12-04|1018.56
#2013-12-05|1014.15
#2013-12-06|1021.36
#2013-12-09|1014.82
#2013-12-10|1024.08
#2013-12-11|1016.24
#2013-12-12|1005.38
#2013-12-13| 988.54
#2013-12-16| 987.35
#2013-12-17| 997.16
#2013-12-18|1005.20
#2013-12-19|1001.15
#2013-12-20| 995.88
#2013-12-23| 996.84
#2013-12-24| 981.80
#2013-12-25| 976.35
#2013-12-26| 991.10
#2013-12-27|1001.69
#2013-12-30|1013.97
#2013-12-31|1013.30
#2014-01-01|1013.30
#2014-01-02|1014.07
#2014-01-03|1019.41
#2014-01-06|1014.07
#2014-01-07| 999.23
#2014-01-08|1008.26
#2014-01-09|1007.36
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 972.05
#2014-01-15| 982.62
#2014-01-16| 992.10
#2014-01-17| 986.72
#2014-01-20| 996.99
#2014-01-21| 990.61
#2014-01-22|1005.89
#2014-01-23| 992.21
#2014-01-24| 993.94
#2014-01-27| 969.55
#2014-01-28| 954.97
#2014-01-29| 992.77
#2014-01-30| 954.22
#2014-01-31| 974.34
#2014-02-03| 944.52
#2014-02-04| 900.27
#2014-02-05| 905.59
#2014-02-06| 912.63
#2014-02-07| 954.25
#2014-02-10| 952.50
#2014-02-11| 949.20
#2014-02-12| 969.67
#2014-02-13| 956.60
#2014-02-14| 941.75
#2014-02-17| 965.56
#2014-02-18| 965.53
#2014-02-19| 965.09
#2014-02-20| 953.96
#2014-02-21| 982.22
#2014-02-24|1000.82
#2014-02-25|1011.80
#2014-02-26|1013.47
#2014-02-27|1005.24
#2014-02-28|1003.45
#2014-03-03|1014.22
#2014-03-04|1023.37
#2014-03-05|1015.92
#2014-03-06|1011.29
#2014-03-07|1016.53
#2014-03-10|1013.59
#2014-03-11|1027.12
#2014-03-12|1012.70
#2014-03-13|1011.41
#2014-03-14| 970.38
#2014-03-17| 958.08
#2014-03-18| 966.71
#2014-03-19| 952.15
#2014-03-20| 920.99
#2014-03-21| 921.13
#2014-03-24| 940.54
#2014-03-25| 937.05
#2014-03-26| 933.38
#2014-03-27| 960.27
#2014-03-28| 952.43
#2014-03-31| 954.48
#2014-04-01| 930.34
#2014-04-02| 919.44
#2014-04-03| 917.07
#2014-04-04| 922.22
#2014-04-07| 915.46
#2014-04-08| 905.71
#2014-04-09| 891.99
#2014-04-10| 881.02
#2014-04-11| 886.97
#2014-04-14| 873.67
#2014-04-15| 871.26
#2014-04-16| 886.92
#2014-04-17| 895.41
#2014-04-18| 899.48
#2014-04-21| 898.44
#2014-04-22| 897.69
#2014-04-23| 901.72
#2014-04-24| 890.33
#2014-04-25| 899.05
#2014-04-28| 883.26
#2014-04-29| 883.61
#2014-04-30| 893.33
#2014-05-01| 922.05
#2014-05-02| 908.14
#2014-05-05| 909.29
#2014-05-06| 914.31
#2014-05-07| 904.61
#2014-05-08| 923.07
#2014-05-09| 930.40
#2014-05-12| 916.94
#2014-05-13| 924.24
#2014-05-14| 932.95
#2014-05-15| 943.77
#2014-05-16| 923.21
#2014-05-19| 924.68
#2014-05-20| 940.95
#2014-05-21| 939.81
#2014-05-22| 931.48
#2014-05-23| 939.73
#2014-05-26| 962.13
#2014-05-27| 950.81
#2014-05-28| 951.96
#2014-05-29| 952.42
#2014-05-30| 963.00
#2014-06-02| 970.58
#2014-06-03| 971.28
#2014-06-04| 963.31
#2014-06-05| 959.32
#2014-06-06| 956.26
#2014-06-09| 948.59
#2014-06-10| 949.67
#2014-06-11| 963.46
#2014-06-12| 967.54
#2014-06-13| 965.82
#2014-06-16| 958.05
#2014-06-17| 963.75
#2014-06-18| 969.62
#2014-06-19| 989.26
#2014-06-20| 985.21
#2014-06-23| 981.39
#2014-06-24| 984.99
#2014-06-25| 983.77
#2014-06-26| 994.63
#2014-06-27| 996.31
#2014-06-30|1005.65
#2014-07-01|1005.71
#2014-07-02|1006.00
#2014-07-03|1021.93
#2014-07-04|1021.36
#2014-07-07|1024.90
#2014-07-08|1020.36
#2014-07-09|1012.62
#2014-07-10|1006.22
#2014-07-11| 992.52
#2014-07-14|1006.43
#2014-07-15|1013.92
#2014-07-16|1021.54
#2014-07-17|1020.73
#2014-07-18|1013.79
#2014-07-21|1014.49
#2014-07-22|1015.02
#2014-07-23|1009.02
#2014-07-24|1000.20
#2014-07-25|1005.40
#2014-07-28|1002.98
#2014-07-29| 999.42
#2014-07-30| 987.53
#2014-07-31| 979.56
#2014-08-01| 990.66
#2014-08-04| 992.41
#2014-08-05| 984.46
#2014-08-06| 968.67
#2014-08-07| 973.91
#2014-08-08| 960.38
#2014-08-11| 973.34
#2014-08-12| 981.78
#2014-08-13| 977.80
#2014-08-14| 982.29
#2014-08-15| 988.29
#2014-08-18| 986.40
#2014-08-19| 999.29
#2014-08-20| 988.18
#2014-08-21| 988.85
#2014-08-22| 980.18
#2014-08-25| 973.21
#2014-08-26| 967.18
#2014-08-27| 966.69
#2014-08-28| 959.11
#2014-08-29| 955.18
#2014-09-01| 958.25
#2014-09-02| 956.07
#2014-09-03| 963.66
#2014-09-04| 969.23
#2014-09-05| 968.07
#2014-09-08| 972.76
#2014-09-09| 958.59
#2014-09-10| 968.12
#2014-09-11| 976.83
#2014-09-12| 977.06
#2014-09-15| 978.25
#2014-09-16| 977.84
#2014-09-17| 965.10
#2014-09-18| 964.32
#2014-09-19| 961.36
#2014-09-22| 960.63
#2014-09-23| 961.78
#2014-09-24| 963.87
#2014-09-25| 976.99
#2014-09-26| 970.48
#2014-09-29| 975.81
#2014-09-30| 959.74
#2014-10-01| 956.05
#2014-10-02| 935.08
#2014-10-03| 915.19
#2014-10-06| 920.62
#2014-10-07| 931.92
#2014-10-08| 926.09
#2014-10-09| 924.96
#2014-10-10| 914.60
#2014-10-13| 919.37
#2014-10-14| 899.84
#2014-10-15| 911.97
#2014-10-16| 884.51
#2014-10-17| 880.51
#2014-10-20| 909.64
#2014-10-21| 904.59
#2014-10-22| 919.78
#2014-10-23| 913.79
#2014-10-24| 919.01
#2014-10-27| 961.12
#2014-10-28| 969.05
#2014-10-29| 971.16
#2014-10-30| 973.18
#2014-10-31| 975.56
#2014-11-03| 958.05
#2014-11-04| 986.89
#2014-11-05|1004.28
#2014-11-06| 975.88
#2014-11-07| 998.06
#2014-11-10| 990.22
#2014-11-11| 988.68
#2014-11-12| 991.75
#2014-11-13| 996.77
#2014-11-14|1005.96
#2014-11-17| 973.38
#2014-11-18| 996.34
#2014-11-19| 993.05
#2014-11-20| 971.24
#2014-11-21| 980.03
#2014-11-24| 973.16
#2014-11-25| 969.55
#2014-11-26| 972.73
#2014-11-27| 949.60
#2014-11-28| 959.74
#2014-12-01| 971.68
#2014-12-02| 972.51
#2014-12-03| 964.61
#2014-12-04| 963.42
#2014-12-05| 951.97
#2014-12-08| 949.19
#2014-12-09| 966.42
#2014-12-10| 961.44
#2014-12-11| 949.14
#2014-12-12| 968.81
#2014-12-15| 950.56
#2014-12-16| 948.94
#2014-12-17| 953.45
#2014-12-18| 952.15
#2014-12-19| 962.54
#2014-12-22| 958.26
#2014-12-23| 952.03
#2014-12-24| 957.62
#2014-12-25| 944.53
#2014-12-26| 963.43
#2014-12-29| 971.38
#2014-12-30| 964.27
#2014-12-31| 960.09
#2015-01-01| 960.09
#2015-01-02| 957.62
#2015-01-05| 958.07
#2015-01-06| 936.13
#2015-01-07| 923.36
#2015-01-08| 933.25
#2015-01-09| 941.88
#2015-01-12| 943.63
#2015-01-13| 938.65
#2015-01-14| 944.10
#2015-01-15| 959.11
#2015-01-16| 953.58
#2015-01-19| 966.38
#2015-01-20| 973.62
#2015-01-21| 965.04
#2015-01-22| 955.78
#2015-01-23| 967.30
#2015-01-26| 960.27
#2015-01-27|1000.39
#2015-01-28|1012.04
#2015-01-29|1005.41
#2015-01-30|1024.90
#2015-02-02|1017.21
#2015-02-03| 995.14
#2015-02-04|1008.14
#2015-02-05| 997.73
#2015-02-06| 989.54
#2015-02-09| 992.49
#2015-02-10| 993.86
#2015-02-11| 984.74
#2015-02-12|1010.80
#2015-02-13| 991.51
#2015-02-16| 991.46
#2015-02-17| 992.06
#2015-02-18| 987.87
#2015-02-19| 998.60
#2015-02-20|1000.96
#2015-02-23| 998.42
#2015-02-24| 995.14
#2015-02-25| 994.93
#2015-02-26| 991.02
#2015-02-27| 983.29
#2015-03-02| 976.88
#2015-03-03| 980.48
#2015-03-04| 975.90
#2015-03-05| 983.94
#2015-03-06| 978.83
#2015-03-09| 960.97
#2015-03-10| 951.75
#2015-03-11| 951.99
#2015-03-12| 957.85
#2015-03-13| 969.40
#2015-03-16| 959.17
#2015-03-17| 962.96
#2015-03-18| 968.75
#2015-03-19| 967.77
#2015-03-20| 983.12
#2015-03-23| 986.62
#2015-03-24| 992.84
#2015-03-25|1006.09
#2015-03-26| 996.85
#2015-03-27| 999.43
#2015-03-30|1001.96
#2015-03-31|1004.17
#2015-04-01| 996.98
#2015-04-02|1012.08
#2015-04-03|1016.36
#2015-04-06|1012.65
#2015-04-07|1002.58
#2015-04-08|1026.99
#2015-04-09|1025.54
#2015-04-10|1014.86
#2015-04-13| 999.28
#2015-04-14|1022.62
#2015-04-15|1023.50
#2015-04-16|1023.59
#2015-04-17|1019.19
#2015-04-20|1011.91
#2015-04-21|1033.73
#2015-04-22|1041.30
#2015-04-23|1039.41
#2015-04-24|1050.35
#2015-04-27|1052.53
#2015-04-28|1059.35
#2015-04-29|1058.15
#2015-04-30|1041.61
#2015-05-01|1022.41
#2015-05-04|1022.07
#2015-05-05|1023.35
#2015-05-06|1028.75
#2015-05-07|1043.48
#2015-05-08|1042.53
#2015-05-11|1050.99
#2015-05-12|1068.33
#2015-05-13|1072.26
#2015-05-14|1058.49
#2015-05-15|1060.90
#2015-05-18|1071.86
#2015-05-19|1071.38
#2015-05-20|1089.05
#2015-05-21|1099.02
#2015-05-22|1093.58
#2015-05-25|1119.15
#2015-05-26|1111.00
#2015-05-27|1103.90
#2015-05-28|1110.77
#2015-05-29|1117.42
#2015-06-01|1132.15
#2015-06-02|1151.95
#2015-06-03|1142.86
#2015-06-04|1126.61
#2015-06-05|1109.77
#2015-06-08|1094.56
#2015-06-09|1104.11
#2015-06-10|1128.06
#2015-06-11|1130.43
#2015-06-12|1107.58
#2015-06-15|1105.11
#2015-06-16|1114.82
#2015-06-17|1092.96
#2015-06-18|1108.92
#2015-06-19|1098.62
#2015-06-22|1107.84
#2015-06-23|1121.21
#2015-06-24|1117.69
#2015-06-25|1104.81
#2015-06-26|1092.24
#2015-06-29|1086.52
#2015-06-30|1090.19
#2015-07-01|1076.81
#2015-07-02|1075.86
#2015-07-03|1079.79
#2015-07-06|1068.95
#2015-07-07|1108.73
#2015-07-08|1089.76
#2015-07-09|1094.79
#2015-07-10|1082.54
#2015-07-13|1110.05
#2015-07-14|1122.11
#2015-07-15|1121.21
#2015-07-16|1141.91
#2015-07-17|1143.52
#2015-07-20|1140.85
#2015-07-21|1169.51
#2015-07-22|1162.32
#2015-07-23|1157.73
#2015-07-24|1161.50
#2015-07-27|1146.14
#2015-07-28|1156.81
#2015-07-29|1165.18
#2015-07-30|1167.70
#2015-07-31|1207.87
#2015-08-03|1187.25
#2015-08-04|1219.04
#2015-08-05|1211.95
#2015-08-06|1188.88
#2015-08-07|1201.28
#2015-08-10|1202.11
#2015-08-11|1178.16
#2015-08-12|1191.91
#2015-08-13|1212.56
#2015-08-14|1209.76
#2015-08-17|1220.36
#2015-08-18|1211.17
#2015-08-19|1213.98
#2015-08-20|1199.28
#2015-08-21|1164.33
#2015-08-24|1129.38
#2015-08-25|1074.48
#2015-08-26|1136.00
#2015-08-27|1136.90
#2015-08-28|1157.71
#2015-08-31|1144.48
#2015-09-01|1099.77
#2015-09-02|1081.99
#2015-09-03|1078.59
#2015-09-04|1089.59
#2015-09-07|1098.91
#2015-09-08|1065.68
#2015-09-09|1112.76
#2015-09-10|1110.07
#2015-09-11|1102.94
#2015-09-14|1118.94
#2015-09-15|1122.74
#2015-09-16|1087.02
#2015-09-17|1092.27
#2015-09-18|1088.66
#2015-09-21|1083.51
#2015-09-22|1087.93
#2015-09-23|1083.78
#2015-09-24|1058.82
#2015-09-25|1092.99
#2015-09-28|1095.37
#2015-09-29|1057.16
#2015-09-30|1075.97
#2015-10-01|1094.58
#2015-10-02|1096.35
#2015-10-05|1100.22
#2015-10-06|1111.50
#2015-10-07|1128.18
#2015-10-08|1123.06
#2015-10-09|1143.86
#2015-10-12|1147.67
#2015-10-13|1147.27
#2015-10-14|1131.43
#2015-10-15|1156.47
#2015-10-16|1165.06
#2015-10-19|1164.23
#2015-10-20|1138.62
#2015-10-21|1157.21
#2015-10-22|1151.65
#2015-10-23|1153.60
#2015-10-26|1158.74
#2015-10-27|1161.99
#2015-10-28|1162.84
#2015-10-29|1145.95
#2015-10-30|1152.16
#2015-11-02|1114.55
#2015-11-03|1109.95
#2015-11-04|1097.46
#2015-11-05|1105.71
#2015-11-06|1107.97
#2015-11-09|1107.52
#2015-11-10|1087.22
#2015-11-11|1084.72
#2015-11-12|1094.45
#2015-11-13|1075.35
#2015-11-16|1067.48
#2015-11-17|1078.50
#2015-11-18|1062.48
#2015-11-19|1074.57
#2015-11-20|1068.33
#2015-11-23|1066.86
#2015-11-24|1062.53
#2015-11-25|1073.81
#2015-11-26|1080.10
#2015-11-27|1059.64
#2015-11-30|1036.35
#2015-12-01|1073.03
#2015-12-02|1075.59
#2015-12-03|1064.82
#2015-12-04|1053.63
#2015-12-07|1049.93
#2015-12-08|1038.91
#2015-12-09|1044.66
#2015-12-10|1053.94
#2015-12-11|1058.65
#2015-12-14|1042.50
#2015-12-15|1026.92
#2015-12-16|1033.74
#2015-12-17|1051.24
#2015-12-18|1043.07
#2015-12-21|1050.90
#2015-12-22|1057.26
#2015-12-23|1056.43
#2015-12-24|1057.71
#2015-12-25|1022.37
#2015-12-28|1048.03
#2015-12-29|1052.66
#2015-12-30|1066.11
#2015-12-31|1068.54
#2016-01-01|1068.54
#2016-01-04|1046.11
#2016-01-05|1057.16
#2016-01-06|1059.51
#2016-01-07|1065.03
#2016-01-08|1045.45
#2016-01-11|1048.75
#2016-01-12|1019.21
#2016-01-13|1033.62
#2016-01-14|1010.03
#2016-01-15|1027.13
#2016-01-18|1011.96
#2016-01-19| 998.02
#2016-01-20| 967.23
#2016-01-21| 923.90
#2016-01-22| 970.54
#2016-01-25| 979.90
#2016-01-26| 953.38
#2016-01-27| 988.76
#2016-01-28| 980.92
#2016-01-29|1001.81
#2016-02-01|1027.67
#2016-02-02|1058.12
#2016-02-03|1058.82
#2016-02-04|1055.52
#2016-02-05|1034.17
#2016-02-08|1066.87
#2016-02-09|1035.94
#2016-02-10| 990.26
#2016-02-11|1013.71
#2016-02-12| 984.75
#2016-02-15|1035.45
#2016-02-16|1014.57
#2016-02-17| 996.58
#2016-02-18|1016.88
#2016-02-19|1026.11
#2016-02-22|1013.44
#2016-02-23|1017.45
#2016-02-24|1012.31
#2016-02-25|1034.63
#2016-02-26|1035.40
#2016-02-29|1016.35
#2016-03-01|1017.94
#2016-03-02|1040.52
#2016-03-03|1069.60
#2016-03-04|1081.30
#2016-03-07|1056.65
#2016-03-08|1039.60
#2016-03-09|1011.80
#2016-03-10| 977.40
#2016-03-11| 977.07
#2016-03-14| 984.02
#2016-03-15| 993.12
#2016-03-16| 971.55
#2016-03-17| 979.60
#2016-03-18| 973.08
#2016-03-21| 971.16
#2016-03-22| 987.21
#2016-03-23| 990.02
#2016-03-24| 985.61
#2016-03-25| 998.06
#2016-03-28|1010.32
#2016-03-29|1016.18
#2016-03-30|1007.55
#2016-03-31|1018.06
#2016-04-01| 974.01
#2016-04-04| 990.77
#2016-04-05| 972.34
#2016-04-06| 985.62
#2016-04-07| 998.48
#2016-04-08| 996.17
#2016-04-11| 995.77
#2016-04-12| 994.90
#2016-04-13|1000.40
#2016-04-14|1037.43
#2016-04-15|1041.75
#2016-04-18|1000.77
#2016-04-19|1013.25
#2016-04-20|1020.95
#2016-04-21|1030.28
#2016-04-22|1002.86
#2016-04-25|1003.58
#2016-04-26| 997.94
#2016-04-27| 990.10
#2016-04-28| 995.40
#2016-04-29|1009.96
#2016-05-02| 985.10
#2016-05-03| 988.12
#2016-05-04| 981.65
#2016-05-05| 977.26
#2016-05-06| 981.70
#2016-05-09| 961.89
#2016-05-10| 974.48
#2016-05-11| 981.87
#2016-05-12| 989.48
#2016-05-13| 969.04
#2016-05-16| 961.42
#2016-05-17| 984.25
#2016-05-18| 965.68
#2016-05-19| 951.86
#2016-05-20| 952.85
#2016-05-23| 944.83
#2016-05-24| 933.30
#2016-05-25| 936.68
#2016-05-26| 942.43
#2016-05-27| 947.51
#2016-05-30| 947.82
#2016-05-31| 962.69
#2016-06-01| 953.54
#2016-06-02| 945.14
#2016-06-03| 945.34
#2016-06-06| 954.54
#2016-06-07| 969.70
#2016-06-08| 984.61
#2016-06-09| 987.26
#2016-06-10| 982.56
#2016-06-13| 949.39
#2016-06-14| 955.07
#2016-06-15| 938.86
#2016-06-16| 939.71
#2016-06-17| 944.88
#2016-06-20| 957.71
#2016-06-21| 956.87
#2016-06-22| 928.15
#2016-06-23| 923.62
#2016-06-24| 896.06
#2016-06-27| 938.62
#2016-06-28| 932.78
#2016-06-29| 956.50
#2016-06-30| 954.51
#2016-07-01| 954.90
#2016-07-04| 967.14
#2016-07-05| 973.05
#2016-07-06| 969.84
#2016-07-07| 975.21
#2016-07-08| 955.62
#2016-07-11| 952.26
#2016-07-12| 935.82
#2016-07-13| 950.74
#2016-07-14| 945.43
#2016-07-15| 947.59
#2016-07-18| 947.06
#2016-07-19| 955.23
#2016-07-20| 955.04
#2016-07-21| 961.03
#2016-07-22| 955.46
#2016-07-25| 967.44
#2016-07-26| 964.55
#2016-07-27| 956.10
#2016-07-28| 943.88
#2016-07-29| 962.76
#2016-08-01| 950.03
#2016-08-02| 945.19
#2016-08-03| 913.06
#2016-08-04| 923.44
#2016-08-05| 911.34
#2016-08-08| 907.53
#2016-08-09| 912.66
#2016-08-10| 905.02
#2016-08-11| 904.49
#2016-08-12| 932.30
#2016-08-15| 921.05
#2016-08-16| 911.72
#2016-08-17| 925.54
#2016-08-18| 899.16
#2016-08-19| 904.34
#2016-08-22| 914.77
#2016-08-23| 936.29
#2016-08-24| 938.48
#2016-08-25| 935.96
#2016-08-26| 923.08
#2016-08-29| 918.77
#2016-08-30| 910.74
#2016-08-31| 934.31
#2016-09-01| 935.81
#2016-09-02| 942.61
#2016-09-05| 966.83
#2016-09-06| 978.51
#2016-09-07|1005.57
#2016-09-08| 997.12
#2016-09-09| 979.56
#2016-09-12| 983.78
#2016-09-13| 970.90
#2016-09-14| 963.37
#2016-09-15| 950.07
#2016-09-16| 967.70
#2016-09-19| 972.26
#2016-09-20| 995.63
#2016-09-21|1025.86
#2016-09-22|1024.95
#2016-09-23|1015.24
#2016-09-26|1010.41
#2016-09-27|1031.42
#2016-09-28|1020.09
#2016-09-29|1011.44
#2016-09-30| 985.87
#2016-10-03| 984.98
#2016-10-04| 967.35
#2016-10-05| 955.68
#2016-10-06| 952.93
#2016-10-07| 953.06
#2016-10-10| 948.97
#2016-10-11| 957.70
#2016-10-12| 940.28
#2016-10-13| 947.78
#2016-10-14| 948.69
#2016-10-17| 945.84
#2016-10-18| 954.56
#2016-10-19| 962.94
#2016-10-20| 970.71
#2016-10-21| 972.41
#2016-10-24| 966.55
#2016-10-25| 976.31
#2016-10-26| 987.66
#2016-10-27| 977.30
#2016-10-28| 971.51
#2016-10-31| 974.42
#2016-11-01| 995.44
#2016-11-02|1002.04
#2016-11-03|1002.72
#2016-11-04| 989.86
#2016-11-07| 976.97
#2016-11-08| 974.18
#2016-11-09| 954.54
#2016-11-10| 963.07
#2016-11-11| 943.79
#2016-11-14| 933.22
#2016-11-15| 932.30
#2016-11-16| 932.83
#2016-11-17| 943.80
#2016-11-18| 925.99
#2016-11-21| 925.61
#2016-11-22| 920.54
#2016-11-23| 907.29
#2016-11-24| 915.04
#2016-11-25| 927.03
#2016-11-28| 950.81
#2016-11-29| 943.89
#2016-11-30| 940.25
#2016-12-01| 940.49
#2016-12-02| 942.58
#2016-12-05| 926.18
#2016-12-06| 952.25
#2016-12-07| 981.33
#2016-12-08|1019.75
#2016-12-09|1011.57
#2016-12-12|1020.90
#2016-12-13|1037.55
#2016-12-14|1048.49
#2016-12-15|1016.74
#2016-12-16|1018.66
#2016-12-19|1040.78
#2016-12-20|1025.44
#2016-12-21|1017.90
#2016-12-22|1012.63
#2016-12-23|1015.00
#2016-12-26|1007.81
#2016-12-27|1004.29
#2016-12-28|1003.88
#2016-12-29| 997.56
#2016-12-30| 986.76
#2017-01-02| 986.76
#2017-01-03| 975.14
#2017-01-04|1003.84
#2017-01-05|1014.26
#2017-01-06|1004.25
#2017-01-09|1004.38
#2017-01-10| 992.16
#2017-01-11| 986.70
#2017-01-12|1000.32
#2017-01-13|1006.11
#2017-01-16|1001.24
#2017-01-17|1000.82
#2017-01-18|1005.98
#2017-01-19| 998.33
#2017-01-20|1001.34
#2017-01-23|1003.16
#2017-01-24| 980.55
#2017-01-25| 980.27
#2017-01-26| 973.24
#2017-01-27| 971.59
#2017-01-30| 970.88
#2017-01-31| 958.11
#2017-02-01| 963.56
#2017-02-02| 954.31
#2017-02-03| 952.64
#2017-02-06| 951.05
#2017-02-07| 957.15
#2017-02-08| 964.54
#2017-02-09| 953.84
#2017-02-10| 969.61
#2017-02-13| 962.68
#2017-02-14| 959.20
#2017-02-15| 949.99
#2017-02-16| 953.75
#2017-02-17| 958.33
#2017-02-20| 962.12
#2017-02-21| 967.56
#2017-02-22| 968.01
#2017-02-23| 975.44
#2017-02-24| 976.98
#2017-02-27| 968.99
#2017-02-28| 972.22
#2017-03-01| 959.24
#2017-03-02| 960.63
#2017-03-03| 962.07
#2017-03-06| 959.23
#2017-03-07| 958.25
#2017-03-08| 950.23
#2017-03-09| 943.38
#2017-03-10| 950.88
#2017-03-13| 965.39
#2017-03-14| 963.84
#2017-03-15| 948.51
#2017-03-16| 965.96
#2017-03-17| 956.13
#2017-03-20| 956.85
#2017-03-21| 965.00
#2017-03-22| 965.71
#2017-03-23| 973.48
#2017-03-24| 990.32
#2017-03-27| 985.91
#2017-03-28|1000.58
#2017-03-29|1021.36
#2017-03-30| 997.08
#2017-03-31| 996.13
#2017-04-03|1007.08
#2017-04-04|1014.36
#2017-04-05|1013.30
#2017-04-06| 991.54
#2017-04-07| 999.06
#2017-04-10| 993.80
#2017-04-11|1005.48
#2017-04-12|1004.84
#2017-04-13|1017.33
#2017-04-14| 990.64
#2017-04-17|1020.55
#2017-04-18|1025.35
#2017-04-19|1025.27
#2017-04-20|1005.43
#2017-04-21|1025.30
#2017-04-24|1023.39
#2017-04-25|1024.41
#2017-04-26|1020.26
#2017-04-27|1008.97
#2017-04-28|1012.02
#2017-05-01|1016.07
#2017-05-02|1016.05
#2017-05-03|1014.20
#2017-05-04|1010.78
#2017-05-05|1011.49
#2017-05-08|1028.58
#2017-05-09|1015.08
#2017-05-10|1026.03
#2017-05-11|1028.93
#2017-05-12|1038.64
#2017-05-15|1034.37
#2017-05-16|1044.87
#2017-05-17|1067.74
#2017-05-18|1070.01
#2017-05-19|1056.17
#2017-05-22|1065.18
#2017-05-23|1062.85
#2017-05-24|1067.53
#2017-05-25|1089.76
#2017-05-26|1084.20
#2017-05-29|1087.27
#2017-05-30|1092.25
#2017-05-31|1088.60
#2017-06-01|1107.15
#2017-06-02|1119.02
#2017-06-05|1121.56
#2017-06-06|1116.70
#2017-06-07|1120.56
#2017-06-08|1100.01
#2017-06-09|1091.83
#2017-06-12|1105.48
#2017-06-13|1101.86
#2017-06-14|1118.95
#2017-06-15|1104.29
#2017-06-16|1095.88
#2017-06-19|1098.07
#2017-06-20|1090.74
#2017-06-21|1086.66
#2017-06-22|1079.14
#2017-06-23|1080.74
#2017-06-26|1081.77
#2017-06-27|1074.22
#2017-06-28|1079.41
#2017-06-29|1079.95
#2017-06-30|1066.63
#2017-07-03|1056.39
#2017-07-04|1050.68
#2017-07-05|1050.02
#2017-07-06|1050.13
#2017-07-07|1022.56
#2017-07-10|1022.44
#2017-07-11|1019.08
#2017-07-12|1025.43
#2017-07-13|1014.95
#2017-07-14|1028.71
#2017-07-17|1027.07
#2017-07-18|1038.28
#2017-07-19|1044.37
#2017-07-20|1048.25
#2017-07-21|1051.96
#2017-07-24|1044.74
#2017-07-25|1038.13
#2017-07-26|1032.52
#2017-07-27|1049.25
#2017-07-28|1064.57
#2017-07-31|1055.83
#2017-08-01|1069.72
#2017-08-02|1066.01
#2017-08-03|1077.56
#2017-08-04|1060.21
#2017-08-07|1071.31
#2017-08-08|1069.70
#2017-08-09|1068.03
#2017-08-10|1069.77
#2017-08-11|1071.93
#2017-08-14|1064.04
#2017-08-15|1057.22
#2017-08-16|1052.50
#2017-08-17|1062.31
#2017-08-18|1061.16
#2017-08-21|1078.59
#2017-08-22|1067.77
#2017-08-23|1064.01
#2017-08-24|1052.98
#2017-08-25|1055.01
#2017-08-28|1063.14
#2017-08-29|1063.93
#2017-08-30|1058.64
#2017-08-31|1062.72
#2017-09-01|1059.35
#2017-09-04|1052.92
#2017-09-05|1049.44
#2017-09-06|1053.01
#2017-09-07|1062.66
#2017-09-08|1063.78
#2017-09-11|1064.57
#2017-09-12|1058.14
#2017-09-13|1051.64
#2017-09-14|1049.09
#2017-09-15|1027.41
#2017-09-18|1022.57
#2017-09-19|1039.85
#2017-09-20|1032.34
#2017-09-21|1027.51
#2017-09-22|1034.79
#2017-09-25|1036.20
#2017-09-26|1034.06
#2017-09-27|1021.78
#2017-09-28|1009.57
#2017-09-29|1000.02
#2017-10-02| 999.62
#2017-10-03|1020.58
#2017-10-04|1024.98
#2017-10-05|1030.98
#2017-10-06|1022.25
#2017-10-09|1023.39
#2017-10-10|1030.26
#2017-10-11|1031.42
#2017-10-12|1038.72
#2017-10-13|1048.30
#2017-10-16|1059.73
#2017-10-17|1054.59
#2017-10-18|1049.66
#2017-10-19|1046.89
#2017-10-20|1038.23
#2017-10-23|1039.80
#2017-10-24|1053.14
#2017-10-25|1042.72
#2017-10-26|1039.13
#2017-10-27|1035.84
#2017-10-30|1036.59
#2017-10-31|1030.35
#2017-11-01|1050.13
#2017-11-02|1054.13
#2017-11-03|1050.35
#2017-11-06|1047.71
#2017-11-07|1057.39
#2017-11-08|1067.20
#2017-11-09|1065.99
#2017-11-10|1053.37
#2017-11-13|1038.57
#2017-11-14|1025.93
#2017-11-15|1008.00
#2017-11-16|1011.32
#2017-11-17|1004.80
#2017-11-20| 997.04
#2017-11-21|1000.30
#2017-11-22|1007.63
#2017-11-23|1011.03
#2017-11-24|1005.83
#2017-11-27|1007.96
#2017-11-28|1014.08
#2017-11-29|1022.10
#2017-11-30|1027.20
#2017-12-01|1017.07
#2017-12-04|1009.78
#2017-12-05|1023.23
#2017-12-06|1015.73
#2017-12-07|1011.66
#2017-12-08|1013.23
#2017-12-11|1017.58
#2017-12-12|1014.23
#2017-12-13|1013.63
#2017-12-14|1013.29
#2017-12-15| 992.79
#2017-12-18|1000.01
#2017-12-19| 995.63
#2017-12-20| 987.45
#2017-12-21| 985.57
#2017-12-22| 978.28
#2017-12-25| 982.65
#2017-12-26| 979.69
#2017-12-27| 981.14
#2017-12-28| 987.44
#2017-12-29| 990.07
#2018-01-01| 990.07
#2018-01-02| 994.53
#2018-01-03| 992.32
#2018-01-04|1004.30
#2018-01-05|1018.16
#2018-01-08|1020.41
#2018-01-09|1034.96
#2018-01-10|1044.31
#2018-01-11|1043.13
#2018-01-12|1025.70
#2018-01-15|1038.31
#2018-01-16|1037.35
#2018-01-17|1034.65
#2018-01-18|1022.78
#2018-01-19|1020.54
#2018-01-22|1015.30
#2018-01-23|1029.51
#2018-01-24|1052.83
#2018-01-25|1052.19
#2018-01-26|1048.49
#2018-01-29|1045.50
#2018-01-30|1035.55
#2018-01-31|1016.55
#2018-02-01|1034.58
#2018-02-02|1031.73
#2018-02-05|1023.80
#2018-02-06| 998.11
#2018-02-07| 999.22
#2018-02-08| 999.28
#2018-02-09| 983.75
#2018-02-12| 985.02
#2018-02-13| 984.21
#2018-02-14| 985.37
#2018-02-15| 976.59
#2018-02-16|1016.58
#2018-02-19|1038.68
#2018-02-20|1036.52
#2018-02-21|1024.95
#2018-02-22|1012.65
#2018-02-23|1034.90
#2018-02-26|1045.94
#2018-02-27|1040.93
#2018-02-28|1032.38
#2018-03-01|1017.98
#2018-03-02|1012.30
#2018-03-05|1005.14
#2018-03-06|1023.31
#2018-03-07|1004.88
#2018-03-08| 999.89
#2018-03-09| 983.98
#2018-03-12|1000.29
#2018-03-13|1024.35
#2018-03-14|1030.55
#2018-03-15|1040.56
#2018-03-16|1027.94
#2018-03-19|1028.17
#2018-03-20|1046.44
#2018-03-21|1047.28
#2018-03-22|1050.49
#2018-03-23|1045.43
#2018-03-26|1028.52
#2018-03-27|1045.55
#2018-03-28|1071.71
#2018-03-29|1079.75
#2018-03-30|1073.32
#2018-04-02|1080.62
#2018-04-03|1083.23
#2018-04-04|1095.49
#2018-04-05|1083.13
#2018-04-06|1085.21
#2018-04-09|1099.63
#2018-04-10|1094.76
#2018-04-11|1095.07
#2018-04-12|1088.62
#2018-04-13|1083.43
#2018-04-16|1097.80
#2018-04-17|1096.97
#2018-04-18|1109.26
#2018-04-19|1127.25
#2018-04-20|1127.01
#2018-04-23|1121.90
#2018-04-24|1137.01
#2018-04-25|1152.85
#2018-04-26|1158.90
#2018-04-27|1153.25
#2018-04-30|1149.67
#2018-05-01|1157.11
#2018-05-02|1160.58
#2018-05-03|1170.48
#2018-05-04|1169.73
#2018-05-07|1193.45
#2018-05-08|1211.40
#2018-05-09|1185.83
#2018-05-10|1163.93
#2018-05-11|1174.00
#2018-05-14|1189.06
#2018-05-15|1185.45
#2018-05-16|1174.84
#2018-05-17|1167.40
#2018-05-18|1171.70
#2018-05-21|1161.14
#2018-05-22|1153.74
#2018-05-23|1161.46
#2018-05-24|1161.76
#2018-05-25|1152.52
#2018-05-28|1162.31
#2018-05-29|1166.90
#2018-05-30|1158.43
#2018-05-31|1157.10
#2018-06-01|1131.89
#2018-06-04|1140.97
#2018-06-05|1136.47
#2018-06-06|1130.68
#2018-06-07|1141.31
#2018-06-08|1151.12
#2018-06-11|1142.81
#2018-06-12|1143.38
#2018-06-13|1155.60
#2018-06-14|1150.74
#2018-06-15|1143.58
#2018-06-18|1119.15
#2018-06-19|1116.25
#2018-06-20|1133.85
#2018-06-21|1117.61
#2018-06-22|1110.25
#2018-06-25|1108.68
#2018-06-26|1133.73
#2018-06-27|1129.38
#2018-06-28|1125.49
#2018-06-29|1125.77
#2018-07-02|1104.96
#2018-07-03|1104.61
#2018-07-04|1118.32
#2018-07-05|1115.44
#2018-07-06|1132.15
#2018-07-09|1142.22
#2018-07-10|1115.44
#2018-07-11|1106.19
#2018-07-12|1104.56
#2018-07-13|1099.57
#2018-07-16|1099.66
#2018-07-17|1116.55
#2018-07-18|1128.34
#2018-07-19|1112.12
#2018-07-20|1127.12
#2018-07-23|1128.31
#2018-07-24|1137.64
#2018-07-25|1150.41
#2018-07-26|1165.15
#2018-07-27|1167.81
#2018-07-30|1150.02
#2018-07-31|1115.49
#2018-08-01|1122.24
#2018-08-02|1127.15
#2018-08-03|1113.96
#2018-08-06|1110.42
#2018-08-07|1116.00
#2018-08-08|1105.14
#2018-08-09|1099.50
#2018-08-10|1096.12
#2018-08-13|1079.12
#2018-08-14|1101.42
#2018-08-15|1109.96
#2018-08-16|1114.48
#2018-08-17|1112.48
#2018-08-20|1104.92
#2018-08-21|1100.34
#2018-08-22|1101.76
#2018-08-23|1092.63
#2018-08-24|1097.48
#2018-08-27|1106.77
#2018-08-28|1100.99
#2018-08-29|1099.39
#2018-08-30|1092.02
#2018-08-31|1089.26
#2018-09-03|1088.76
#2018-09-04|1080.11
#2018-09-05|1063.02
#2018-09-06|1059.82
#2018-09-07|1083.65
#2018-09-10|1086.38
#2018-09-11|1089.45
#2018-09-12|1091.97
#2018-09-13|1106.30
#2018-09-14|1100.91
#2018-09-17|1102.39
#2018-09-18|1126.79
#2018-09-19|1126.21
#2018-09-20|1136.10
#2018-09-21|1141.68
#2018-09-24|1141.68
#2018-09-25|1159.10
#2018-09-26|1153.99
#2018-09-27|1143.02
#2018-09-28|1156.60
#2018-10-01|1146.42
#2018-10-02|1151.26
#2018-10-03|1146.94
#2018-10-04|1154.01
#2018-10-05|1166.17
#2018-10-08|1172.67
#2018-10-09|1156.89
#2018-10-10|1177.51
#2018-10-11|1156.29
#2018-10-12|1136.22
#2018-10-15|1127.80
#2018-10-16|1131.70
#2018-10-17|1151.69
#2018-10-18|1157.45
#2018-10-19|1162.25
#2018-10-22|1164.37
#2018-10-23|1131.51
#2018-10-24|1139.41
#2018-10-25|1129.63
#2018-10-26|1139.61
#2018-10-29|1158.13
#2018-10-30|1143.26
#2018-10-31|1133.74
#2018-11-01|1132.91
#2018-11-02|1106.38
#2018-11-05|1096.31
#2018-11-06|1109.43
#2018-11-07|1103.91
#2018-11-08|1137.51
#2018-11-09|1145.35
#2018-11-12|1152.95
#2018-11-13|1135.45
#2018-11-14|1162.93
#2018-11-15|1185.98
#2018-11-16|1179.74
#2018-11-19|1184.84
#2018-11-20|1197.77
#2018-11-21|1181.07
#2018-11-22|1191.56
#2018-11-23|1193.67
#2018-11-26|1187.96
#2018-11-27|1186.10
#2018-11-28|1180.13
#2018-11-29|1183.34
#2018-11-30|1173.68
#2018-12-03|1186.78
#2018-12-04|1172.66
#2018-12-05|1180.15
#2018-12-06|1180.72
#2018-12-07|1196.05
#2018-12-10|1177.07
#2018-12-11|1173.59
#2018-12-12|1211.50
#2018-12-13|1194.20
#2018-12-14|1197.77
#2018-12-17|1225.67
#2018-12-18|1201.25
#2018-12-19|1160.80
#2018-12-20|1176.64
#2018-12-21|1149.85
#2018-12-24|1156.35
#2018-12-25|1117.03
#2018-12-26|1126.63
#2018-12-27|1169.04
#2018-12-28|1155.93
#2018-12-31|1163.36
#2019-01-01|1163.36
#2019-01-02|1167.83
#2019-01-03|1186.61
#2019-01-04|1213.23
#2019-01-07|1220.70
#2019-01-08|1220.18
#2019-01-09|1246.05
#2019-01-10|1256.11
#2019-01-11|1272.33
#2019-01-14|1273.39
#2019-01-15|1239.61
#2019-01-16|1243.38
#2019-01-17|1256.07
#2019-01-18|1257.03
#2019-01-21|1256.79
#2019-01-22|1256.16
#2019-01-23|1245.89
#2019-01-24|1242.46
#2019-01-25|1241.69
#2019-01-28|1224.85
#2019-01-29|1250.96
#2019-01-30|1225.29
#2019-01-31|1214.98
#2019-02-01|1188.32
#2019-02-04|1187.67
#2019-02-05|1203.14
#2019-02-06|1196.92
#2019-02-07|1189.64
#2019-02-08|1180.60
#2019-02-11|1173.43
#2019-02-12|1187.85
#2019-02-13|1177.31
#2019-02-14|1181.45
#2019-02-15|1190.00
#2019-02-18|1193.79
#2019-02-19|1211.45
#2019-02-20|1224.18
#2019-02-21|1223.71
#2019-02-22|1218.47
#2019-02-25|1224.41
#2019-02-26|1235.88
#2019-02-27|1239.53
#2019-02-28|1220.04
#2019-03-01|1208.39
#2019-03-04|1196.89
#2019-03-05|1195.57
#2019-03-06|1202.41
#2019-03-07|1197.21
#2019-03-08|1181.54
#2019-03-11|1213.90
#2019-03-12|1224.75
#2019-03-13|1224.33
#2019-03-14|1218.84
#2019-03-15|1229.99
#2019-03-18|1241.01
#2019-03-19|1224.69
#2019-03-20|1223.77
#2019-03-21|1230.11
#2019-03-22|1252.14
#2019-03-25|1241.06
#2019-03-26|1256.38
#2019-03-27|1246.33
#2019-03-28|1226.04
#2019-03-29|1213.41
#2019-04-01|1225.28
#2019-04-02|1200.02
#2019-04-03|1192.36
#2019-04-04|1175.04
#2019-04-05|1181.71
#2019-04-08|1189.17
#2019-04-09|1169.28
#2019-04-10|1166.45
#2019-04-11|1159.57
#2019-04-12|1153.69
#2019-04-15|1159.33
#2019-04-16|1146.99
#2019-04-17|1127.13
#2019-04-18|1119.36
#2019-04-19|1109.86
#2019-04-22|1115.97
#2019-04-23|1124.21
#2019-04-24|1080.85
#2019-04-25|1089.08
#2019-04-26|1089.38
#2019-04-29|1086.85
#2019-04-30|1091.14
#2019-05-01|1093.11
#2019-05-02|1089.58
#2019-05-03|1092.42
#2019-05-06|1096.01
#2019-05-07|1081.96
#2019-05-08|1069.11
#2019-05-09|1040.96
#2019-05-10|1050.79
#2019-05-13|1058.16
#2019-05-14|1043.60
#2019-05-15|1046.02
#2019-05-16|1056.50
#2019-05-17|1052.74
#2019-05-20|1053.28
#2019-05-21|1041.20
#2019-05-22|1045.49
#2019-05-23|1061.88
#2019-05-24|1070.86
#2019-05-27|1082.14
#2019-05-28|1069.58
#2019-05-29|1049.91
#2019-05-30|1034.21
#2019-05-31|1044.97
#2019-06-03|1069.09
#2019-06-04|1072.05
#2019-06-05|1076.58
#2019-06-06|1071.30
#2019-06-07|1066.11
#2019-06-10|1079.34
#2019-06-11|1079.17
#2019-06-12|1078.90
#2019-06-13|1067.82
#2019-06-14|1062.41
#2019-06-17|1045.24
#2019-06-18|1015.98
#2019-06-19|1035.48
#2019-06-20|1050.60
#2019-06-21|1052.96
#2019-06-24|1052.44
#2019-06-25|1044.02
#2019-06-26|1026.76
#2019-06-27|1026.14
#2019-06-28|1036.59
#2019-07-01|1046.28
#2019-07-02|1047.57
#2019-07-03|1061.02
#2019-07-04|1074.93
#2019-07-05|1056.33
#2019-07-08|1042.27
#2019-07-09|1041.03
#2019-07-10|1041.94
#2019-07-11|1050.15
#2019-07-12|1055.72
#2019-07-15|1056.11
#2019-07-16|1035.37
#2019-07-17|1038.18
#2019-07-18|1014.69
#2019-07-19|1038.14
#2019-07-22|1027.74
#2019-07-23|1022.01
#2019-07-24|1017.64
#2019-07-25|1022.48
#2019-07-26|1021.17
#2019-07-29|1033.86
#2019-07-30|1052.77
#2019-07-31|1059.48
#2019-08-01|1050.92
#2019-08-02|1063.35
#2019-08-05|1060.49
#2019-08-06|1050.10
#2019-08-07|1067.86
#2019-08-08|1053.98
#2019-08-09|1064.51
#2019-08-12|1068.05
#2019-08-13|1049.71
#2019-08-14|1052.34
#2019-08-15|1047.20
#2019-08-16|1046.50
#2019-08-19|1055.51
#2019-08-20|1053.89
#2019-08-21|1034.60
#2019-08-22|1035.75
#2019-08-23|1040.80
#2019-08-26|1029.47
#2019-08-27|1036.03
#2019-08-28|1049.14
#2019-08-29|1047.33
#2019-08-30|1062.38
#2019-09-02|1057.49
#2019-09-03|1070.70
#2019-09-04|1066.18
#2019-09-05|1057.60
#2019-09-06|1037.14
#2019-09-09|1037.54
#2019-09-10|1028.87
#2019-09-11|1053.99
#2019-09-12|1073.29
#2019-09-13|1087.81
#2019-09-16|1088.31
#2019-09-17|1085.32
#2019-09-18|1094.12
#2019-09-19|1113.54
#2019-09-20|1107.43
#2019-09-23|1112.89
#2019-09-24|1122.53
#2019-09-25|1131.40
#2019-09-26|1124.73
#2019-09-27|1097.73
#2019-09-30|1063.10
#2019-10-01|1083.91
#2019-10-02|1109.98
#2019-10-03|1104.52
#2019-10-04|1105.06
#2019-10-07|1098.67
#2019-10-08|1094.64
#2019-10-09|1098.37
#2019-10-10|1086.11
#2019-10-11|1082.04
#2019-10-14|1083.73
#2019-10-15|1094.66
#2019-10-16|1088.84
#2019-10-17|1074.20
#2019-10-18|1080.20
#2019-10-21|1088.25
#2019-10-22|1088.15
#2019-10-23|1095.83
#2019-10-24|1100.87
#2019-10-25|1097.85
#2019-10-28|1086.09
#2019-10-29|1080.82
#2019-10-30|1084.85
#2019-10-31|1085.89
#2019-11-01|1085.77
#2019-11-04|1082.12
#2019-11-05|1075.24
#2019-11-06|1076.34
#2019-11-07|1070.85
#2019-11-08|1066.76
#2019-11-11|1068.24
#2019-11-12|1057.43
#2019-11-13|1047.09
#2019-11-14|1032.48
#2019-11-15|1038.28
#2019-11-18|1042.64
#2019-11-19|1037.70
#2019-11-20|1029.27
#2019-11-21|1045.33
#2019-11-22|1029.45
#2019-11-25|1037.70
#2019-11-26|1033.31
#2019-11-27|1045.06
#2019-11-28|1039.58
#2019-11-29|1038.66
#2019-12-02|1050.70
#2019-12-03|1043.22
#2019-12-04|1054.84
#2019-12-05|1055.36
#2019-12-06|1058.23
#2019-12-09|1061.40
#2019-12-10|1042.37
#2019-12-11|1055.33
#2019-12-12|1047.56
#2019-12-13|1068.08
#2019-12-16|1063.77
#2019-12-17|1079.77
#2019-12-18|1081.65
#2019-12-19|1072.55
#2019-12-20|1065.17
#2019-12-23|1055.28
#2019-12-24|1051.38
#2019-12-25|1042.59
#2019-12-26|1047.53
#2019-12-27|1057.14
#2019-12-30|1050.00
#2019-12-31|1053.00
#2020-01-01|1053.00
#2020-01-02|1056.89
#2020-01-03|1059.33
#2020-01-06|1039.19
#2020-01-07|1041.18
#2020-01-08|1025.55
#2020-01-09|1022.79
#2020-01-10|1011.65
#2020-01-13|1008.24
#2020-01-14| 996.04
#2020-01-15| 994.96
#2020-01-16| 998.64
#2020-01-17| 985.66
#2020-01-20| 997.11
#2020-01-21|1000.75
#2020-01-22| 993.69
#2020-01-23| 991.55
#2020-01-24| 987.83
#2020-01-27| 987.61
#2020-01-28| 983.22
#2020-01-29| 987.51
#2020-01-30| 992.75
#2020-01-31| 996.02
#2020-02-03|1007.55
#2020-02-04|1007.59
#2020-02-05|1009.49
#2020-02-06|1023.05
#2020-02-07|1021.45
#2020-02-10|1017.07
#2020-02-11|1015.36
#2020-02-12| 996.31
#2020-02-13| 988.72
#2020-02-14| 991.68
#2020-02-17| 989.19
#2020-02-18| 987.42
#2020-02-19| 981.18
#2020-02-20| 967.98
#2020-02-21| 974.09
#2020-02-24| 983.25
#2020-02-25| 961.99
#2020-02-26| 957.99
#2020-02-27| 945.03
#2020-02-28| 932.26
#2020-03-02| 922.75
#2020-03-03| 922.22
#2020-03-04| 923.77
#2020-03-05| 951.26
#2020-03-06| 948.80
#2020-03-09| 939.73
#2020-03-10| 934.04
#2020-03-11| 946.41
#2020-03-12| 912.43
#2020-03-13| 844.83
#2020-03-16| 848.77
#2020-03-17| 895.32
#2020-03-18| 893.20
#2020-03-19| 909.24
#2020-03-20| 898.79
#2020-03-23| 903.93
#2020-03-24| 888.67
#2020-03-25| 931.29
#2020-03-26| 947.53
#2020-03-27|1019.83
#2020-03-30|1056.95
#2020-03-31|1024.31
#2020-04-01| 997.10
#2020-04-02| 966.20
#2020-04-03| 975.59
#2020-04-06| 986.22
#2020-04-07| 991.28
#2020-04-08| 999.95
#2020-04-09| 996.70
#2020-04-10|1019.41
#2020-04-13|1017.24
#2020-04-14|1036.49
#2020-04-15|1044.89
#2020-04-16|1052.71
#2020-04-17|1055.58
#2020-04-20|1041.59
#2020-04-21|1038.12
#2020-04-22|1039.53
#2020-04-23|1047.62
#2020-04-24|1031.27
#2020-04-27|1024.04
#2020-04-28|1024.63
#2020-04-29|1028.04
#2020-04-30| 995.44
#2020-05-01| 991.98
#2020-05-04| 991.80
#2020-05-05| 994.78
#2020-05-06| 999.98
#2020-05-07| 983.89
#2020-05-08|1007.32
#2020-05-11| 996.13
#2020-05-12|1016.56
#2020-05-13|1015.22
#2020-05-14| 995.41
#2020-05-15| 991.89
#2020-05-18| 985.03
#2020-05-19| 987.61
#2020-05-20| 991.06
#2020-05-21| 981.22
#2020-05-22| 978.64
#2020-05-25| 981.77
#2020-05-26| 993.87
#2020-05-27|1016.99
#2020-05-28|1023.10
#2020-05-29|1014.77
#2020-06-01|1032.96
#2020-06-02|1024.01
#2020-06-03|1011.06
#2020-06-04|1003.19
#2020-06-05| 994.33
#2020-06-08|1009.57
#2020-06-09|1027.85
#2020-06-10|1022.80
#2020-06-11|1020.76
#2020-06-12|1011.35
#2020-06-15| 994.30
#2020-06-16|1008.54
#2020-06-17|1002.52
#2020-06-18|1001.82
#2020-06-19|1002.18
#2020-06-22| 993.23
#2020-06-23|1005.89
#2020-06-24| 982.86
#2020-06-25| 980.44
#2020-06-26| 986.63
#2020-06-29| 980.86
#2020-06-30| 984.01
#2020-07-01| 968.72
#2020-07-02| 972.52
#2020-07-03| 972.77
#2020-07-06| 989.26
#2020-07-07| 973.20
#2020-07-08| 971.42
#2020-07-09| 982.35
#2020-07-10| 974.25
#2020-07-13| 993.34
#2020-07-14| 980.35
#2020-07-15| 999.64
#2020-07-16| 975.70
#2020-07-17| 982.19
#2020-07-20| 980.29
#2020-07-21| 968.79
#2020-07-22| 965.47
#2020-07-23| 967.23
#2020-07-24| 977.64
#2020-07-27|1003.28
#2020-07-28| 981.88
#2020-07-29| 959.43
#2020-07-30| 924.04
#2020-07-31| 903.20
#2020-08-03| 921.39
#2020-08-04| 926.48
#2020-08-05| 917.04
#2020-08-06| 909.19
#2020-08-07| 914.61
#2020-08-10| 915.57
#2020-08-11| 934.78
#2020-08-12| 955.66
#2020-08-13| 958.44
#2020-08-14| 964.93
#2020-08-17| 958.44
#2020-08-18| 962.36
#2020-08-19| 962.63
#2020-08-20| 953.98
#2020-08-21| 953.12
#2020-08-24| 952.73
#2020-08-25| 956.73
#2020-08-26| 951.57
#2020-08-27| 939.02
#2020-08-28| 949.71
#2020-08-31| 950.94
#2020-09-01| 956.46
#2020-09-02| 955.96
#2020-09-03| 956.12
#2020-09-04| 950.66
#2020-09-07| 941.52
#2020-09-08| 945.11
#2020-09-09| 940.50
#2020-09-10| 948.23
#2020-09-11| 960.23
#2020-09-14| 981.44
#2020-09-15| 972.64
#2020-09-16| 974.44
#2020-09-17| 972.27
#2020-09-18| 982.85
#2020-09-21| 980.59
#2020-09-22| 976.67
#2020-09-23| 979.53
#2020-09-24| 966.15
#2020-09-25| 974.14
#2020-09-28| 997.08
#2020-09-29| 984.74
#2020-09-30| 968.71
#2020-10-01| 967.70
#2020-10-02| 947.11
#2020-10-05| 967.03
#2020-10-06| 971.64
#2020-10-07| 965.01
#2020-10-08| 962.74
#2020-10-09| 960.66
#2020-10-12| 955.47
#2020-10-13| 954.45
#2020-10-14| 955.63
#2020-10-15| 948.18
#2020-10-16| 945.13
#2020-10-19| 960.86
#2020-10-20| 943.93
#2020-10-21| 959.56
#2020-10-22| 934.65
#2020-10-23| 939.62
#2020-10-26| 942.69
#2020-10-27| 942.78
#2020-10-28| 944.90
#2020-10-29| 931.69
#2020-10-30| 929.92
#2020-11-02| 955.83
#2020-11-03| 957.97
#2020-11-04| 950.26
#2020-11-05| 970.55
#2020-11-06| 986.88
#2020-11-09| 965.58
#2020-11-10| 984.45
#2020-11-11|1002.78
#2020-11-12| 998.74
#2020-11-13|1001.88
#2020-11-16|1008.99
#2020-11-17|1022.10
#2020-11-18|1025.78
#2020-11-19|1028.46
#2020-11-20|1027.90
#2020-11-23|1021.40
#2020-11-24|1033.13
#2020-11-25|1019.67
#2020-11-26|1006.27
#2020-11-27| 995.64
#2020-11-30| 964.49
#2020-12-01| 955.21
#2020-12-02| 956.62
#2020-12-03| 962.91
#2020-12-04| 955.01
#2020-12-07| 939.78
#2020-12-08| 941.33
#2020-12-09| 940.54
#2020-12-10| 943.01
#2020-12-11| 960.88
#2020-12-14| 958.82
#2020-12-15| 945.43
#2020-12-16| 949.85
#2020-12-17| 955.25
#2020-12-18| 964.45
#2020-12-21| 954.19
#2020-12-22| 939.14
#2020-12-23| 945.75
#2020-12-24| 952.82
#2020-12-25| 954.16
#2020-12-28| 964.59
#2020-12-29| 974.72
#2020-12-30| 976.58
#2020-12-31| 976.58
#2021-01-01| 976.58
#2021-01-04| 979.30
#2021-01-05| 981.27
#2021-01-06| 990.73
#2021-01-07| 997.68
#2021-01-08|1001.35
#2021-01-11| 996.55
#2021-01-12|1031.22
#2021-01-13|1006.71
#2021-01-14|1010.40
#2021-01-15| 992.44
#2021-01-18|1000.11
#2021-01-19|1017.48
#2021-01-20|1022.35
#2021-01-21|1016.85
#2021-01-22|1020.65
#2021-01-25|1031.68
#2021-01-26|1055.31
#2021-01-27|1044.23
#2021-01-28|1027.76
#2021-01-29| 994.06
#2021-02-01| 988.87
#2021-02-02| 987.37
#2021-02-03|1000.55
#2021-02-04| 999.41
#2021-02-05|1005.63
#2021-02-08|1021.91
#2021-02-09|1032.71
#2021-02-10|1034.35
#2021-02-11|1033.76
#2021-02-12|1015.74
#2021-02-15|1011.01
#2021-02-16|1005.17
#2021-02-17| 995.18
#2021-02-18|1010.31
#2021-02-19| 993.01
#2021-02-22|1001.35
#2021-02-23|1001.01
#2021-02-24| 986.65
#2021-02-25| 979.95
#2021-02-26| 962.56
#2021-03-01| 974.69
#2021-03-02| 964.70
#2021-03-03| 971.28
#2021-03-04| 961.37
#2021-03-05| 970.70
#2021-03-08| 986.61
#2021-03-09|1023.36
#2021-03-10|1022.96
#2021-03-11|1039.15
#2021-03-12|1026.13
#2021-03-15|1043.43
#2021-03-16|1046.04
#2021-03-17|1035.51
#2021-03-18|1041.45
#2021-03-19|1053.30
#2021-03-22|1068.19
#2021-03-23|1065.66
#2021-03-24|1048.41
#2021-03-25|1069.84
#2021-03-26|1078.51
#2021-03-29|1075.52
#2021-03-30|1061.24
#2021-03-31|1047.96
#2021-04-01|1022.55
#2021-04-02|1006.02
#2021-04-05|1015.24
#2021-04-06|1006.61
#2021-04-07|1009.77
#2021-04-08| 991.47
#2021-04-09| 999.25
#2021-04-12|1007.93
#2021-04-13| 995.22
#2021-04-14| 984.56
#2021-04-15| 993.15
#2021-04-16| 983.69
#2021-04-19| 980.92
#2021-04-20| 975.12
#2021-04-21| 970.97
#2021-04-22| 976.03
#2021-04-23| 979.32
#2021-04-26| 979.37
#2021-04-27| 968.42
#2021-04-28| 970.13
#2021-04-29| 969.77
#2021-04-30| 967.41
#2021-05-03| 970.79
#2021-05-04| 968.34
#2021-05-05| 968.21
#2021-05-06| 995.33
#2021-05-07|1008.65
#2021-05-10|1006.25
#2021-05-11|1008.01
#2021-05-12| 976.01
#2021-05-13| 969.65
#2021-05-14| 989.57
#2021-05-17|1000.26
#2021-05-18| 990.95
#2021-05-19| 993.15
#2021-05-20| 978.50
#2021-05-21| 970.02
#2021-05-24| 975.17
#2021-05-25| 969.87
#2021-05-26| 951.94
#2021-05-27| 936.12
#2021-05-28| 948.24
#2021-05-31| 944.51
#2021-06-01| 938.95
#2021-06-02| 938.89
#2021-06-03| 933.92
#2021-06-04| 931.35
#2021-06-07| 930.40
#2021-06-08| 948.61
#2021-06-09| 955.22
#2021-06-10| 952.02
#2021-06-11| 958.08
#2021-06-14| 961.09
#2021-06-15| 963.48
#2021-06-16| 960.04
#2021-06-17| 946.39
#2021-06-18| 946.04
#2021-06-21| 926.43
#2021-06-22| 941.46
#2021-06-23| 928.21
#2021-06-24| 927.36
#2021-06-25| 932.57
#2021-06-28| 940.74
#2021-06-29| 931.84
#2021-06-30| 919.89
#2021-07-01| 911.02
#2021-07-02| 920.24
#2021-07-05| 917.93
#2021-07-06| 920.77
#2021-07-07| 911.57
#2021-07-08| 914.37
#2021-07-09| 914.16
#2021-07-12| 916.70
#2021-07-13| 931.61
#2021-07-14| 940.18
#2021-07-15| 923.96
#2021-07-16| 918.33
#2021-07-19| 921.87
#2021-07-20| 916.69
#2021-07-21| 912.97
#2021-07-22| 914.63
#2021-07-23| 911.03
#2021-07-26| 907.32
#2021-07-27| 914.11
#2021-07-28| 914.42
#2021-07-29| 918.21
#2021-07-30| 903.43
#2021-08-02| 922.64
#2021-08-03| 923.60
#2021-08-04| 917.75
#2021-08-05| 921.06
#2021-08-06| 922.33
#2021-08-09| 922.62
#2021-08-10| 926.98
#2021-08-11| 933.43
#2021-08-12| 935.74
#2021-08-13| 933.39
#2021-08-16| 930.05
#2021-08-17| 920.31
#2021-08-18| 922.62
#2021-08-19| 912.17
#2021-08-20| 926.37
#2021-08-23| 936.18
#2021-08-24| 933.99
#2021-08-25| 924.51
#2021-08-26| 926.19
#2021-08-27| 917.30
#2021-08-30| 927.69
#2021-08-31| 916.80
#2021-09-01| 922.02
#2021-09-02| 926.00
#2021-09-03| 930.46
#2021-09-06| 920.31
#2021-09-07| 916.66
#2021-09-08| 922.32
#2021-09-09| 955.63
#2021-09-10| 945.83
#2021-09-13| 948.92
#2021-09-14| 949.82
#2021-09-15| 942.47
#2021-09-16| 948.34
#2021-09-17| 950.26
#2021-09-20| 954.21
#2021-09-21| 956.87
#2021-09-22| 944.44
#2021-09-23| 940.11
#2021-09-24| 945.75
#2021-09-27| 937.39
#2021-09-28| 921.67
#2021-09-29| 914.79
#2021-09-30| 905.24
#2021-10-01| 895.19
#2021-10-04| 898.72
#2021-10-05| 895.13
#2021-10-06| 914.78
#2021-10-07| 892.15
#2021-10-08| 886.44
#2021-10-11| 873.88
#2021-10-12| 844.77
#2021-10-13| 839.89
#2021-10-14| 835.45
#2021-10-15| 827.69
#2021-10-18| 822.16
#2021-10-19| 825.29
#2021-10-20| 828.44
#2021-10-21| 825.89
#2021-10-22| 822.78
#2021-10-25| 816.71
#2021-10-26| 813.28
#2021-10-27| 813.52
#2021-10-28| 809.76
#2021-10-29| 796.04
#2021-11-01| 805.01
#2021-11-02| 806.75
#2021-11-03| 804.77
#2021-11-04| 809.09
#2021-11-05| 796.18
#2021-11-08| 794.46
#2021-11-09| 791.20
#2021-11-10| 788.10
#2021-11-11| 784.69
#2021-11-12| 787.96
#2021-11-15| 786.59
#2021-11-16| 778.16
#2021-11-17| 773.56
#2021-11-18| 773.10
#2021-11-19| 784.46
#2021-11-22| 777.50
#2021-11-23| 775.80
#2021-11-24| 780.27
#2021-11-25| 790.64
#2021-11-26| 802.46
#2021-11-29| 792.14
#2021-11-30| 782.83
#2021-12-01| 779.60
#2021-12-02| 798.92
#2021-12-03| 798.53
#2021-12-06| 797.20
#2021-12-07| 808.53
#2021-12-08| 802.64
#2021-12-09| 803.34
#2021-12-10| 803.20
#2021-12-13| 800.22
#2021-12-14| 808.10
#2021-12-15| 810.90
#2021-12-16| 824.07
#2021-12-17| 827.99
#2021-12-20| 819.72
#2021-12-21| 818.23
#2021-12-22| 810.45
#2021-12-23| 811.01
#2021-12-24| 805.24
#2021-12-27| 797.31
#2021-12-28| 803.73
#2021-12-29| 802.24
#2021-12-30| 801.92
#2021-12-31| 801.92
#2022-01-03| 800.92
#2022-01-04| 806.33
#2022-01-05| 810.52
#2022-01-06| 810.75
#2022-01-07| 812.74
#2022-01-10| 816.56
#2022-01-11| 826.37
#2022-01-12| 824.90
#2022-01-13| 833.77
#2022-01-14| 833.73
#2022-01-17| 830.53
#2022-01-18| 825.95
#2022-01-19| 823.38
#2022-01-20| 828.48
#2022-01-21| 840.35
#2022-01-24| 837.79
#2022-01-25| 841.77
#2022-01-26| 834.37
#2022-01-27| 814.16
#2022-01-28| 827.17
#2022-01-31| 824.75
#2022-02-01| 828.51
#2022-02-02| 826.65
#2022-02-03| 824.28
#2022-02-04| 823.48
#2022-02-07| 825.75
#2022-02-08| 842.52
#2022-02-09| 847.08
#2022-02-10| 841.32
#2022-02-11| 841.87
#2022-02-14| 847.19
#2022-02-15| 845.16
#2022-02-16| 858.55
#2022-02-17| 855.28
#2022-02-18| 847.08
#2022-02-21| 851.76
#2022-02-22| 849.21
#2022-02-23| 849.43
#2022-02-24| 856.66
#2022-02-25| 835.20
#2022-02-28| 856.04
#2022-03-01| 865.58
#2022-03-02| 854.46
#2022-03-03| 863.74
#2022-03-04| 866.63
#2022-03-07| 863.94
#2022-03-08| 848.39
#2022-03-09| 831.64
#2022-03-10| 846.68
#2022-03-11| 840.80
#2022-03-14| 811.41
#2022-03-15| 828.87
#2022-03-16| 843.37
#2022-03-17| 839.63
#2022-03-18| 829.83
#2022-03-21| 830.00
#2022-03-22| 821.92
#2022-03-23| 830.47
#2022-03-24| 817.32
#2022-03-25| 819.79
#2022-03-28| 816.24
#2022-03-29| 839.94
#2022-03-30| 835.52
#2022-03-31| 822.29
#2022-04-01| 807.84
#2022-04-04| 814.75
#2022-04-05| 797.67
#2022-04-06| 777.94
#2022-04-07| 782.60
#2022-04-08| 791.01
#2022-04-11| 802.06
#2022-04-12| 809.84
#2022-04-13| 808.22
#2022-04-14| 814.62
#2022-04-15| 815.46
#2022-04-18| 806.32
#2022-04-19| 796.48
#2022-04-20| 815.50
#2022-04-21| 803.25
#2022-04-22| 806.45
#2022-04-25| 805.54
#2022-04-26| 810.81
#2022-04-27| 811.84
#2022-04-28| 811.04
#2022-04-29| 820.15
#2022-05-02| 810.74
#2022-05-03| 812.74
#2022-05-04| 812.33
#2022-05-05| 810.68
#2022-05-06| 831.98
#2022-05-09| 842.51
#2022-05-10| 854.82
#2022-05-11| 853.15
#2022-05-12| 873.92
#2022-05-13| 867.61
#2022-05-16| 863.36
#2022-05-17| 859.56
#2022-05-18| 869.10
#2022-05-19| 882.65
#2022-05-20| 864.30
#2022-05-23| 874.54
#2022-05-24| 885.98
#2022-05-25| 888.25
#2022-05-26| 893.20
#2022-05-27| 876.73
#2022-05-30| 871.09
#2022-05-31| 850.72
#2022-06-01| 849.01
#2022-06-02| 849.06
#2022-06-03| 845.27
#2022-06-06| 851.99
#2022-06-07| 850.78
#2022-06-08| 848.84
#2022-06-09| 838.63
#2022-06-10| 838.52
#2022-06-13| 851.06
#2022-06-14| 836.74
#2022-06-15| 817.78
#2022-06-16| 840.52
#2022-06-17| 838.50
#2022-06-20| 822.80
#2022-06-21| 818.26
#2022-06-22| 831.27
#2022-06-23| 850.47
#2022-06-24| 838.67
#2022-06-27| 855.44
#2022-06-28| 860.92
#2022-06-29| 860.66
#2022-06-30| 871.74
#2022-07-01| 837.51
#2022-07-04| 855.46
#2022-07-05| 845.60
#2022-07-06| 815.23
#2022-07-07| 825.59
#2022-07-08| 837.74
#2022-07-11| 833.61
#2022-07-12| 840.95
#2022-07-13| 842.61
#2022-07-14| 823.25
#2022-07-15| 831.93
#2022-07-18| 835.30
#2022-07-19| 825.62
#2022-07-20| 833.36
#2022-07-21| 829.23
#2022-07-22| 824.15
#2022-07-25| 828.12
#2022-07-26| 826.98
#2022-07-27| 812.94
#2022-07-28| 862.38
#2022-07-29| 861.68
#2022-08-01| 870.34
#2022-08-02| 855.10
#2022-08-03| 826.68
#2022-08-04| 826.05
#2022-08-05| 808.95
#2022-08-08| 821.08
#2022-08-09| 814.76
#2022-08-10| 846.09
#2022-08-11| 843.16
#2022-08-12| 836.92
#2022-08-15| 842.73
#2022-08-16| 835.14
#2022-08-17| 842.55
#2022-08-18| 847.97
#2022-08-19| 835.61
#2022-08-22| 845.51
#2022-08-23| 839.81
#2022-08-24| 840.36
#2022-08-25| 830.78
#2022-08-26| 828.07
#2022-08-29| 822.15
#2022-08-30| 827.23
#2022-08-31| 825.53
#2022-09-01| 805.12
#2022-09-02| 801.77
#2022-09-05| 800.72
#2022-09-06| 784.61
#2022-09-07| 771.42
#2022-09-08| 784.29
#2022-09-09| 803.61
#2022-09-12| 797.00
#2022-09-13| 784.86
#2022-09-14| 778.38
#2022-09-15| 768.80
#2022-09-16| 787.92
#2022-09-19| 786.03
#2022-09-20| 784.87
#2022-09-21| 766.90
#2022-09-22| 779.65
#2022-09-23| 773.18
#2022-09-26| 751.39
#2022-09-27| 751.28
#2022-09-28| 746.46
#2022-09-29| 753.01
#2022-09-30| 738.34
#2022-10-03| 720.07
#2022-10-04| 745.41
#2022-10-05| 742.12
#2022-10-06| 734.25
#2022-10-07| 723.68
#2022-10-10| 720.68
#2022-10-11| 725.33
#2022-10-12| 710.74
#2022-10-13| 700.35
#2022-10-14| 707.26
#2022-10-17| 704.19
#2022-10-18| 701.09
#2022-10-19| 713.14
#2022-10-20| 710.90
#2022-10-21| 700.18
#2022-10-24| 701.86
#2022-10-25| 710.15
#2022-10-26| 714.33
#2022-10-27| 723.48
#2022-10-28| 716.39
#2022-10-31| 716.30
#2022-11-01| 708.19
#2022-11-02| 710.85
#2022-11-03| 705.81
#2022-11-04| 701.52
#2022-11-07| 704.68
#2022-11-08| 715.81
#2022-11-09| 712.41
#2022-11-10| 741.42
#2022-11-11| 750.17
#2022-11-14| 730.34
#2022-11-15| 732.88
#2022-11-16| 731.31
#2022-11-17| 727.31
#2022-11-18| 743.92
#2022-11-21| 740.05
#2022-11-22| 760.70
#2022-11-23| 769.52
#2022-11-24| 791.06
#2022-11-25| 797.67
#2022-11-28| 796.80
#2022-11-29| 789.31
#2022-11-30| 771.29
#2022-12-01| 778.89
#2022-12-02| 781.23
#2022-12-05| 765.31
#2022-12-06| 769.72
#2022-12-07| 781.81
#2022-12-08| 777.07
#2022-12-09| 796.34
#2022-12-12| 792.59
#2022-12-13| 803.52
#2022-12-14| 808.92
#2022-12-15| 796.97
#2022-12-16| 793.95
#2022-12-19| 783.77
#2022-12-20| 824.30
#2022-12-21| 823.10
#2022-12-22| 827.84
#2022-12-23| 841.82
#2022-12-26| 827.24
#2022-12-27| 820.12
#2022-12-28| 824.69
#2022-12-29| 831.82
#2022-12-30| 840.84
#2023-01-02| 840.84
#2023-01-03| 848.49
#2023-01-04| 810.15
#2023-01-05| 802.38
#2023-01-06| 804.11
#2023-01-09| 807.16
#2023-01-10| 790.87
#2023-01-11| 789.88
#2023-01-12| 803.45
#2023-01-13| 823.06
#2023-01-16| 815.63
#2023-01-17| 813.33
#2023-01-18| 822.52
#2023-01-19| 814.16
#2023-01-20| 812.53
#2023-01-23| 801.95
#2023-01-24| 810.97
#2023-01-25| 825.58
#2023-01-26| 818.47
#2023-01-27| 828.30
#2023-01-30| 822.58
#2023-01-31| 862.68
#2023-02-01| 870.52
#2023-02-02| 867.08
#2023-02-03| 837.29
#2023-02-06| 829.04
#2023-02-07| 846.39
#2023-02-08| 850.77
#2023-02-09| 844.43
#2023-02-10| 846.58
#2023-02-13| 835.83
#2023-02-14| 844.11
#2023-02-15| 830.93
#2023-02-16| 837.39
#2023-02-17| 839.34
#2023-02-20| 854.46
#2023-02-21| 848.22
#2023-02-22| 834.78
#2023-02-23| 833.30
#2023-02-24| 824.65
#2023-02-27| 826.93
#2023-02-28| 823.55
#2023-03-01| 817.74
#2023-03-02| 800.35
#2023-03-03| 811.50
#2023-03-06| 819.49
#2023-03-07| 823.60
#2023-03-08| 826.39
#2023-03-09| 839.93
#2023-03-10| 845.59
#2023-03-13| 841.29
#2023-03-14| 819.89
#2023-03-15| 838.63
#2023-03-16| 838.80
#2023-03-17| 840.74
#2023-03-20| 833.80
#2023-03-21| 829.68
#2023-03-22| 829.78
#2023-03-23| 838.48
#2023-03-24| 846.96
#2023-03-27| 838.75
#2023-03-28| 844.53
#2023-03-29| 840.82
#2023-03-30| 853.96
#2023-03-31| 852.08
#2023-04-03| 863.02
#2023-04-04| 878.87
#2023-04-05| 871.02
#2023-04-06| 874.52
#2023-04-07| 859.83
#2023-04-10| 850.52
#2023-04-11| 858.26
#2023-04-12| 863.86
#2023-04-13| 867.57
#2023-04-14| 867.13
#2023-04-17| 861.98
#2023-04-18| 875.17
#2023-04-19| 867.22
#2023-04-20| 866.56
#2023-04-21| 882.36
#2023-04-24| 882.83
#2023-04-25| 880.43
#2023-04-26| 884.72
#2023-04-27| 883.11
#2023-04-28| 904.63
#2023-05-01| 903.01
#2023-05-02| 904.30
#2023-05-03| 913.26
#2023-05-04| 921.72
#2023-05-05| 914.89
#2023-05-08| 922.16
#2023-05-09| 936.93
#2023-05-10| 934.70
#2023-05-11| 929.61
#2023-05-12| 941.67
#2023-05-15| 952.84
#2023-05-16| 963.57
#2023-05-17| 951.87
#2023-05-18| 917.50
#2023-05-19| 915.19
#2023-05-22| 925.35
#2023-05-23| 927.88
#2023-05-24| 945.57
#2023-05-25| 939.99
#2023-05-26| 925.18
#2023-05-29| 926.23
#2023-05-30| 935.61
#2023-05-31| 925.47
#2023-06-01| 942.03
#2023-06-02| 949.27
#2023-06-05| 944.58
#2023-06-06| 956.05
#2023-06-07| 948.27
#2023-06-08| 968.80
#2023-06-09| 985.57
#2023-06-12| 984.12
#2023-06-13| 978.10
#2023-06-14| 984.91
#2023-06-15| 975.44
#2023-06-16| 969.87
#2023-06-19| 970.96
#2023-06-20| 961.99
#2023-06-21| 957.16
#2023-06-22| 968.46
#2023-06-23| 974.63
#2023-06-26| 958.64
#2023-06-27| 961.62
#2023-06-28| 973.44
#2023-06-29| 960.61
#2023-06-30| 958.78
#2023-07-03| 971.82
#2023-07-04| 960.43
#2023-07-05| 962.81
#2023-07-06| 959.50
#2023-07-07| 959.53
#2023-07-10| 954.79
#2023-07-11| 949.45
#2023-07-12| 960.85
#2023-07-13| 966.58
#2023-07-14| 948.92
#2023-07-17| 944.69
#2023-07-18| 954.56
#2023-07-19| 959.09
#2023-07-20| 955.10
#2023-07-21| 958.53
#2023-07-24| 975.08
#2023-07-25| 978.48
#2023-07-26| 989.66
#2023-07-27|1002.47
#2023-07-28| 987.52
#2023-07-31|1005.27
#2023-08-01|1028.18
#2023-08-02| 996.58
#2023-08-03| 999.92
#2023-08-04|1001.26
#2023-08-07| 988.20
#2023-08-08|1014.31
#2023-08-09|1010.61
#2023-08-10|1012.71
#2023-08-11|1010.30
#2023-08-14|1000.51
#2023-08-15|1009.87
#2023-08-16|1012.01
#2023-08-17|1008.21
#2023-08-18| 990.80
#2023-08-21| 996.57
#2023-08-22|1007.55
#2023-08-23|1032.45
#2023-08-24|1033.16
#2023-08-25|1021.21
#2023-08-28|1037.34
#2023-08-29|1059.10
#2023-08-30|1057.81
#2023-08-31|1064.57
#2023-09-01|1067.21
#2023-09-04|1072.00
#2023-09-05|1063.41
#2023-09-06|1060.48
#2023-09-07|1068.74
#2023-09-08|1067.61
#2023-09-11|1088.15
#2023-09-12|1090.49
#2023-09-13|1089.42
#2023-09-14|1110.56
#2023-09-15|1144.73
#2023-09-18|1146.13
#2023-09-19|1146.91
#2023-09-20|1122.39
#2023-09-21|1141.63
#2023-09-22|1113.89
#2023-09-25|1098.90
#2023-09-26|1105.38
#2023-09-27|1086.72
#2023-09-28|1091.74
#2023-09-29|1061.51
#2023-10-02|1045.85
#2023-10-03|1025.00
#2023-10-04| 978.89
#2023-10-05|1007.15
#2023-10-06|1012.97
#2023-10-09|1018.67
#2023-10-10|1050.03
#2023-10-11|1050.97
#2023-10-12|1046.08
#2023-10-13|1036.39
#2023-10-16|1022.05
#2023-10-17|1028.85
#2023-10-18|1029.61
#2023-10-19|1019.91
#2023-10-20|1017.74
#2023-10-23|1017.07
#2023-10-24|1010.67
#2023-10-25|1018.22
#2023-10-26|1022.56
#2023-10-27|1018.15
#2023-10-30|1050.51
#2023-10-31|1031.42
#2023-11-01|1055.26
#2023-11-02|1072.15
#2023-11-03|1080.19
#2023-11-06|1094.97
#2023-11-07|1044.41
#2023-11-08| 993.02
#2023-11-09|1009.63
#2023-11-10|1023.00
#2023-11-13|1034.74
#2023-11-14|1046.66
#2023-11-15|1033.44
#2023-11-16|1034.53
#2023-11-17|1062.05
#2023-11-20|1058.37
#2023-11-21|1053.01
#2023-11-22|1048.44
#2023-11-23|1049.71
#2023-11-24|1051.37
#2023-11-27|1047.55
#2023-11-28|1056.63
#2023-11-29|1063.65
#2023-11-30|1067.39
#2023-12-01|1077.06
#2023-12-04|1075.80
#2023-12-05|1078.74
#2023-12-06|1109.35
#2023-12-07|1158.63
#2023-12-08|1156.30
#2023-12-11|1202.78
#2023-12-12|1184.81
#2023-12-13|1185.74
#2023-12-14|1179.50
#2023-12-15|1157.93
#2023-12-18|1129.39
#2023-12-19|1125.32
#2023-12-20|1093.90
#2023-12-21|1095.84
#2023-12-22|1100.45
#2023-12-25|1092.34
#2023-12-26|1091.00
#2023-12-27|1109.01
#2023-12-28|1115.09
#2023-12-29|1124.79
#2024-01-01|1124.79
#2024-01-02|1117.22
#2024-01-03|1104.23
#2024-01-04|1126.65
#2024-01-05|1143.84
#2024-01-08|1145.75
#2024-01-09|1155.69
#2024-01-10|1158.08
#2024-01-11|1163.22
#2024-01-12|1163.86
#2024-01-15|1187.52
#2024-01-16|1176.68
#2024-01-17|1141.88
#2024-01-18|1131.60
#2024-01-19|1112.34
#2024-01-22|1134.11
#2024-01-23|1111.96
#2024-01-24|1116.19
#2024-01-25|1116.55
#2024-01-26|1093.33
#2024-01-29|1116.25
#2024-01-30|1114.07
#2024-01-31|1152.10
#2024-02-01|1135.92
#2024-02-02|1128.45
#2024-02-05|1135.15
#2024-02-06|1109.37
#2024-02-07|1115.41
#2024-02-08|1079.58
#2024-02-09|1068.57
#2024-02-12|1067.64
#2024-02-13|1079.72
#2024-02-14|1057.86
#2024-02-15|1065.06
#2024-02-16|1080.64
#2024-02-19|1096.20
#2024-02-20|1104.95
#2024-02-21|1093.72
#2024-02-22|1097.16
#2024-02-23|1096.94
#2024-02-26|1093.71
#2024-02-27|1089.18
#2024-02-28|1119.02
#2024-02-29|1095.44
#2024-03-01|1102.03
#2024-03-04|1088.35
#2024-03-05|1093.37
#2024-03-06|1111.61
#2024-03-07|1143.15
#2024-03-08|1174.00
#2024-03-11|1147.48
#2024-03-12|1130.77
#2024-03-13|1138.77
#2024-03-14|1184.14
#2024-03-15|1217.69
#2024-03-18|1188.24
#2024-03-19|1182.04
#2024-03-20|1174.71
#2024-03-21|1187.46
#2024-03-22|1202.92
#2024-03-25|1186.63
#2024-03-26|1195.56
#2024-03-27|1188.71
#2024-03-28|1202.15
#2024-03-29|1220.98
#2024-04-01|1182.29
#2024-04-02|1178.91
#2024-04-03|1202.13
#2024-04-04|1243.97
#2024-04-05|1220.04
#2024-04-08|1230.07
#2024-04-09|1243.88
#2024-04-10|1263.18
#2024-04-11|1287.63
#2024-04-12|1284.81
#2024-04-15|1309.43
#2024-04-16|1267.64
#2024-04-17|1223.12
#2024-04-18|1237.28
#2024-04-19|1226.39
#2024-04-22|1274.92
#2024-04-23|1278.44
#2024-04-24|1273.27
#2024-04-25|1222.54
#2024-04-26|1200.76
#2024-04-29|1205.29
#2024-04-30|1219.06
#2024-05-01|1209.07
#2024-05-02|1260.73
#2024-05-03|1270.42
#2024-05-06|1261.64
#2024-05-07|1254.56
#2024-05-08|1231.83
#2024-05-09|1224.90
#2024-05-10|1231.79
#2024-05-13|1219.76
#2024-05-14|1203.81
#2024-05-15|1197.11
#2024-05-16|1208.53
#2024-05-17|1224.77
#2024-05-20|1247.15
#2024-05-21|1261.57
#2024-05-22|1221.03
#2024-05-23|1228.56
#2024-05-24|1232.01
#2024-05-27|1266.35
#2024-05-28|1302.89
#2024-05-29|1258.92
#2024-05-30|1255.60
#2024-05-31|1293.09
#2024-06-03|1297.39
#2024-06-04|1286.69
#2024-06-05|1272.75
#2024-06-06|1290.67
#2024-06-07|1262.42
#2024-06-10|1276.95
#2024-06-11|1263.00
#2024-06-12|1274.08
#2024-06-13|1229.40
#2024-06-14|1241.00
#2024-06-17|1222.96
#2024-06-18|1214.81
#2024-06-19|1216.82
#2024-06-20|1204.25
#2024-06-21|1194.58
#2024-06-24|1189.01
#2024-06-25|1201.65
#2024-06-26|1199.20
#2024-06-27|1196.42
#2024-06-28|1191.76
#2024-07-01|1179.07
#2024-07-02|1185.69
#2024-07-03|1186.03
#2024-07-04|1188.04
#2024-07-05|1166.08
#2024-07-08|1150.40
#2024-07-09|1148.78
#2024-07-10|1151.79
#2024-07-11|1184.22
#2024-07-12|1189.61
#2024-07-15|1188.45
#2024-07-16|1185.68
#2024-07-17|1205.59
#2024-07-18|1227.37
#2024-07-19|1201.84
#2024-07-22|1206.72
#2024-07-23|1202.07
#2024-07-24|1180.81
#2024-07-25|1167.99
#2024-07-26|1148.53
#2024-07-29|1176.46
#2024-07-30|1164.75
#2024-07-31|1206.36
#2024-08-01|1166.86
#2024-08-02|1165.37
#2024-08-05|1084.97
#2024-08-06|1180.82
#2024-08-07|1187.62
#2024-08-08|1183.35
#2024-08-09|1158.52
#2024-08-12|1148.33
#2024-08-13|1168.02
#2024-08-14|1181.76
#2024-08-15|1170.72
#2024-08-16|1208.10
#2024-08-19|1197.46
#2024-08-20|1231.73
#2024-08-21|1221.18
#2024-08-22|1225.65
#2024-08-23|1244.56
#2024-08-26|1241.43
#2024-08-27|1245.78
#2024-08-28|1242.72
#2024-08-29|1243.99
#2024-08-30|1258.55
#2024-09-02|1246.19
#2024-09-03|1269.93
#2024-09-04|1238.24
#2024-09-05|1233.66
#2024-09-06|1259.01
#2024-09-09|1239.62
#2024-09-10|1228.33
#2024-09-11|1197.47
#2024-09-12|1202.03
#2024-09-13|1203.32
#2024-09-16|1205.16
#2024-09-17|1187.65
#2024-09-18|1192.78
#2024-09-19|1190.97
#2024-09-20|1165.75
#2024-09-23|1171.34
#2024-09-24|1194.09
#2024-09-25|1192.29
#2024-09-26|1223.99
#2024-09-27|1247.62
#2024-09-30|1183.96
#2024-10-01|1187.29
#2024-10-02|1158.23
#2024-10-03|1172.66
#2024-10-04|1180.91
#2024-10-07|1196.94
#2024-10-08|1204.03
#2024-10-09|1183.92
#2024-10-10|1185.38
#2024-10-11|1169.41
#2024-10-14|1164.81
#2024-10-15|1157.80
#2024-10-16|1155.49
#2024-10-17|1186.41
#2024-10-18|1168.64
#2024-10-21|1138.88
#2024-10-22|1129.33
#2024-10-23|1116.40
#2024-10-24|1107.99
#2024-10-25|1097.60
#2024-10-28|1099.52
#2024-10-29|1111.00
#2024-10-30|1162.92
#2024-10-31|1158.49
#2024-11-01|1143.99
#2024-11-04|1151.21
#2024-11-05|1146.60
#2024-11-06|1125.06
#2024-11-07|1167.09
#2024-11-08|1159.19
#2024-11-11|1131.49
#2024-11-12|1130.66
#2024-11-13|1114.26
#2024-11-14|1037.50
#2024-11-15|1060.02
#2024-11-18|1061.29
#2024-11-19|1053.43
#2024-11-20|1055.50
#2024-11-21|1066.40
#2024-11-22|1063.59
#2024-11-25|1077.37
#2024-11-26|1058.26
#2024-11-27|1080.47
#2024-11-28|1083.00
#2024-11-29|1100.28
#2024-12-02|1118.97
#2024-12-03|1112.75
#2024-12-04|1087.54
#2024-12-05|1074.60
#2024-12-06|1080.95
#2024-12-09|1066.39
#2024-12-10|1047.42
#2024-12-11|1038.85
#2024-12-12|1055.00
#2024-12-13|1037.20
#2024-12-16|1021.49
#2024-12-17|1010.21
#2024-12-18|1014.48
#2024-12-19| 967.43
#2024-12-20| 968.34
#2024-12-23| 988.67
#2024-12-24|1006.61
#2024-12-25|1002.56
#2024-12-26|1004.68
#2024-12-27|1025.42
#2024-12-30|1024.04
#2024-12-31|1024.30
#2025-01-01|1024.30
#2025-01-02|1024.33
#2025-01-03|1022.74
#2025-01-06|1019.97
#2025-01-07|1008.56
#2025-01-08| 995.54
#2025-01-09| 983.85
#2025-01-10| 974.80
#2025-01-13| 975.15
#2025-01-14| 957.13
#2025-01-15| 968.82
#2025-01-16| 973.27
#2025-01-17| 971.05
#2025-01-20| 979.51
#2025-01-21| 975.35
#2025-01-22| 967.87
#2025-01-23| 963.75
#2025-01-24| 965.95
#2025-01-27| 980.46
#2025-01-28| 961.85
#2025-01-29| 969.70
#2025-01-30| 981.90
#2025-01-31| 987.78
#2025-02-03| 981.94
#2025-02-04| 978.69
#2025-02-05|1001.01
#2025-02-06|1008.77
#2025-02-07|1002.06
#2025-02-10|1006.92
#2025-02-11|1000.98
#2025-02-12| 976.18
#2025-02-13| 991.99
#2025-02-14|1004.27
#2025-02-17|1016.50
#2025-02-18|1032.28
#2025-02-19|1029.84
#2025-02-20|1050.87
#2025-02-21|1053.54
#2025-02-24|1055.37
#2025-02-25|1061.77
#2025-02-26|1061.10
#2025-02-27|1054.86
#2025-02-28|1051.85
#2025-03-03|1070.14
#2025-03-04|1073.30
#2025-03-05|1073.49
#2025-03-06|1077.13
#2025-03-07|1081.22
#2025-03-10|1080.85
#2025-03-11|1071.91
#2025-03-12|1091.30
#2025-03-13|1100.01
#2025-03-14|1106.73
#2025-03-17|1129.43
#2025-03-18|1120.08
#2025-03-19|1139.85
#2025-03-20|1148.81
#2025-03-21|1145.37
#2025-03-24|1126.38
#2025-03-25|1121.38
#2025-03-26|1106.44
#2025-03-27|1113.65
#2025-03-28|1113.37
#2025-03-31|1097.64
#2025-04-01|1113.69
#2025-04-02|1082.67
#2025-04-03|1072.62
#2025-04-04|1106.76
#2025-04-07|1027.79
#2025-04-08|1056.75
#2025-04-09|1065.54
#2025-04-10|1114.89
#2025-04-11|1109.95
#2025-04-14|1125.38
#2025-04-15|1110.72
#2025-04-16|1111.50
#2025-04-17|1122.64
#2025-04-18|1136.05
#2025-04-21|1144.80
#2025-04-22|1170.17
#2025-04-23|1174.96
#2025-04-24|1159.92
#2025-04-25|1165.08
#2025-04-28|1180.68
#2025-04-29|1184.71
#2025-04-30|1196.95
#2025-05-01|1155.92
#2025-05-02|1168.41
#2025-05-05|1170.28
#2025-05-06|1177.90
#2025-05-07|1174.78
#2025-05-08|1161.87
#2025-05-09|1168.11
#2025-05-12|1149.09
#2025-05-13|1132.86
#2025-05-14|1143.46
#2025-05-15|1145.39
#2025-05-16|1136.47
#2025-05-19|1148.96
#2025-05-20|1131.11
#2025-05-21|1147.82
#2025-05-22|1141.38
#2025-05-23|1151.58
#2025-05-26|1163.23
#2025-05-27|1147.68
#2025-05-28|1139.19
#2025-05-29|1145.82
#2025-05-30|1160.29
#2025-06-02|1167.89
#2025-06-03|1137.03
#2025-06-04|1142.67
#2025-06-05|1134.95
#2025-06-06|1130.49
#2025-06-09|1139.11
#2025-06-10|1126.78
#2025-06-11|1115.22
#2025-06-12|1122.49
#2025-06-13|1134.28
#2025-06-16|1143.92
#2025-06-17|1140.42
#2025-06-18|1165.55
#2025-06-19|1162.97
#2025-06-20|1148.14
#2025-06-23|1129.24
#2025-06-24|1135.20
#2025-06-25|1114.06
#2025-06-26|1142.75
#2025-06-27|1142.91
#2025-06-30|1172.06
#2025-07-01|1196.59
#2025-07-02|1207.73
#2025-07-03|1196.62
#2025-07-04|1210.33
#2025-07-07|1195.02
#2025-07-08|1171.82
#2025-07-09|1173.90
#2025-07-10|1158.28
#2025-07-11|1140.51
#2025-07-14|1156.22
#2025-07-15|1154.34
#2025-07-16|1153.53
#2025-07-17|1154.13
#2025-07-18|1150.86
#2025-07-21|1159.29
#2025-07-22|1177.79
#2025-07-23|1200.53
#2025-07-24|1211.82
#2025-07-25|1209.31
#2025-07-28|1193.16
#2025-07-29|1183.76
#2025-07-30|1184.13
#2025-07-31|1179.12
#2025-08-01|1241.89
#2025-08-04|1241.24
#2025-08-05|1257.59
#2025-08-06|1276.14
#2025-08-07|1303.52
#2025-08-08|1301.91
#2025-08-11|1299.88
#2025-08-12|1315.90
#2025-08-13|1327.22
#2025-08-14|1327.81
#2025-08-15|1361.99
#2025-08-18|1338.87
#2025-08-19|1345.69
#2025-08-20|1359.38
#2025-08-21|1350.50
#2025-08-22|1378.88
#2025-08-25|1349.15
#2025-08-26|1327.12
#2025-08-27|1345.57
#2025-08-28|1360.91
#2025-08-29|1345.83
#2025-09-01|1364.83
#2025-09-02|1376.96
#2025-09-03|1353.31
#2025-09-04|1355.01
#2025-09-05|1368.44
#2025-09-08|1370.48
#2025-09-09|1370.31
#2025-09-10|1402.69
#2025-09-11|1422.63
#2025-09-12|1414.60
#2025-09-15|1416.99
#2025-09-16|1434.24
#2025-09-17|1395.15
#2025-09-18|1351.11
#2025-09-19|1347.05
#2025-09-22|1353.65
#2025-09-23|1354.57
#2025-09-24|1352.45
#2025-09-25|1354.83
#2025-09-26|1356.12
#2025-09-29|1359.64
#2025-09-30|1353.45
#2025-10-01|1346.66
#2025-10-02|1318.79
#2025-10-03|1338.45
#2025-10-06|1339.43
#2025-10-07|1341.43
#2025-10-08|1340.45
#2025-10-09|1342.64
#2025-10-10|1316.34
#2025-10-13|1316.82
#2025-10-14|1314.62
#2025-10-15|1337.54
#2025-10-16|1367.64
#2025-10-17|1350.13
#2025-10-20|1358.57
#2025-10-21|1343.67
#2025-10-22|1348.73
#2025-10-23|1353.38
#2025-10-24|1341.01
#2025-10-27|1343.79
#2025-10-28|1349.93
#2025-10-29|1337.36
#2025-10-30|1344.87
#2025-10-31|1411.12
#2025-11-03|1410.48
#2025-11-04|1411.11
#2025-11-05|1411.57
#2025-11-06|1449.96
#2025-11-07|1443.39
#2025-11-10|1455.74
#2025-11-11|1485.43
#2025-11-12|1477.47
#2025-11-13|1528.12
#2025-11-14|1514.99
#2025-11-17|1523.97
#2025-11-18|1484.19
#2025-11-19|1486.93
#2025-11-20|1494.08
#2025-11-21|1505.94
#2025-11-24|1503.64
#2025-11-25|1531.43
#2025-11-26|1579.76
#2025-11-27|1579.79
#2025-11-28|1580.92
#2025-12-01|1556.47
#2025-12-02|1536.57
#2025-12-03|1516.30
#2025-12-04|1520.72
#2025-12-05|1482.28
#2025-12-08|1496.05
#2025-12-09|1491.85
#2025-12-10|1523.57
#2025-12-11|1509.40
#2025-12-12|1520.38
#2025-12-15|1545.38
#2025-12-16|1520.07
#2025-12-17|1519.33
#2025-12-18|1535.26
#2025-12-19|1525.27
#2025-12-22|1508.29
#2025-12-23|1518.49
#2025-12-24|1524.74
#2025-12-25|1529.60
#2025-12-26|1521.23
#2025-12-29|1524.67
#2025-12-30|1523.57
#2025-12-31|1519.58
#2026-01-01|1519.58
#2026-01-02|1521.14
#2026-01-05|1537.23
#2026-01-06|1513.24
#2026-01-07|1483.60
#2026-01-08|1501.48
#2026-01-09|1491.28
#2026-01-12|1490.52
#2026-01-13|1508.52
#2026-01-14|1527.90
#2026-01-15|1518.36
#2026-01-16|1520.74
#2026-01-19|1534.56
#2026-01-20|1523.51
#2026-01-21|1531.37
#2026-01-22|1554.10
#2026-01-23|1558.58
#2026-01-26|1581.80
#2026-01-27|1569.80
#2026-01-28|1568.18
#2026-01-29|1585.84
#2026-01-30|1589.20
#2026-02-02|1576.92
#2026-02-03|1616.15
#2026-02-04|1624.75
#2026-02-05|1645.82
#2026-02-06|1673.58
#2026-02-09|1726.80
#2026-02-10|1758.69
#2026-02-11|1765.27
#2026-02-12|1835.69
#2026-02-13|1819.86
#2026-02-16|1781.56
#2026-02-17|1778.00
#2026-02-18|1786.24
#2026-02-19|1780.39
#2026-02-20|1752.21
#2026-02-23|1757.20
#2026-02-24|1764.94
#2026-02-25|1752.11
#2026-02-26|1763.25
#2026-02-27|1786.29
#2026-03-02|1738.91
#2026-03-03|1741.83
#2026-03-04|1706.94
#2026-03-05|1723.67
#2026-03-06|1714.55
#2026-03-09|1630.01
#2026-03-10|1645.45
#2026-03-11|1682.67
#2026-03-12|1678.15
#2026-03-13|1660.57
#2026-03-16|1641.95
#2026-03-17|1668.91
#2026-03-18|1737.40
#2026-03-19|1681.83
#2026-03-20|1670.26
#2026-03-23|1618.48
#2026-03-24|1650.32
#2026-03-25|1698.76
#2026-03-26|1696.38
#2026-03-27|1717.17
#2026-03-30|1729.37
#2026-03-31|1698.62
#2026-04-01|1772.13
#2026-04-02|1720.08
#2026-04-03|1739.76
#2026-04-06|1704.34
#2026-04-07|1709.33
#2026-04-08|1743.69
#2026-04-09|1729.06
#2026-04-10|1723.06
#2026-04-13|1680.48
#2026-04-14|1690.99
#2026-04-15|1690.88
#2026-04-16|1706.45