Table Data - Nasdaq Japan Telecommunications Index
| Title | Nasdaq Japan Telecommunications Index |
|---|---|
| Series ID | NASDAQNQJP15 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:54 PM CDT |
| Notes | For more information about this series, see: NQJP15 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1294.53 |
| 2001-04-02 | 1262.03 |
| 2001-04-03 | 1270.08 |
| 2001-04-04 | 1291.76 |
| 2001-04-05 | 1309.29 |
| 2001-04-06 | 1319.05 |
| 2001-04-09 | 1293.01 |
| 2001-04-10 | 1289.91 |
| 2001-04-11 | 1340.07 |
| 2001-04-12 | 1357.57 |
| 2001-04-13 | . |
| 2001-04-16 | 1327.90 |
| 2001-04-17 | 1310.42 |
| 2001-04-18 | 1403.80 |
| 2001-04-19 | 1466.57 |
| 2001-04-20 | 1404.54 |
| 2001-04-23 | 1443.12 |
| 2001-04-24 | 1390.66 |
| 2001-04-25 | 1405.07 |
| 2001-04-26 | 1410.73 |
| 2001-04-27 | 1414.81 |
| 2001-04-30 | 1417.67 |
| 2001-05-01 | 1501.45 |
| 2001-05-02 | 1561.35 |
| 2001-05-03 | 1573.60 |
| 2001-05-04 | 1573.86 |
| 2001-05-07 | 1647.00 |
| 2001-05-08 | 1574.18 |
| 2001-05-09 | 1525.89 |
| 2001-05-10 | 1485.22 |
| 2001-05-11 | 1460.95 |
| 2001-05-14 | 1437.31 |
| 2001-05-15 | 1500.93 |
| 2001-05-16 | 1447.88 |
| 2001-05-17 | 1468.82 |
| 2001-05-18 | 1403.17 |
| 2001-05-21 | 1426.17 |
| 2001-05-22 | 1432.27 |
| 2001-05-23 | 1432.16 |
| 2001-05-24 | 1424.42 |
| 2001-05-25 | 1409.69 |
| 2001-05-28 | . |
| 2001-05-29 | 1412.37 |
| 2001-05-30 | 1384.35 |
| 2001-05-31 | 1374.01 |
| 2001-06-01 | 1369.70 |
| 2001-06-04 | 1351.10 |
| 2001-06-05 | 1346.78 |
| 2001-06-06 | 1334.16 |
| 2001-06-07 | 1344.20 |
| 2001-06-08 | 1332.20 |
| 2001-06-11 | 1292.85 |
| 2001-06-12 | 1253.61 |
| 2001-06-13 | 1237.62 |
| 2001-06-14 | 1246.84 |
| 2001-06-15 | 1227.45 |
| 2001-06-18 | 1200.59 |
| 2001-06-19 | 1197.98 |
| 2001-06-20 | 1184.18 |
| 2001-06-21 | 1200.58 |
| 2001-06-22 | 1243.09 |
| 2001-06-25 | 1198.44 |
| 2001-06-26 | 1205.78 |
| 2001-06-27 | 1192.48 |
| 2001-06-28 | 1158.95 |
| 2001-06-29 | 1211.58 |
| 2001-07-02 | 1208.87 |
| 2001-07-03 | 1227.77 |
| 2001-07-04 | . |
| 2001-07-05 | 1190.45 |
| 2001-07-06 | 1171.15 |
| 2001-07-09 | 1157.07 |
| 2001-07-10 | 1190.39 |
| 2001-07-11 | 1185.73 |
| 2001-07-12 | 1210.89 |
| 2001-07-13 | 1199.62 |
| 2001-07-16 | 1186.38 |
| 2001-07-17 | 1171.95 |
| 2001-07-18 | 1124.79 |
| 2001-07-19 | 1116.91 |
| 2001-07-20 | 1120.49 |
| 2001-07-23 | 1045.01 |
| 2001-07-24 | 1067.92 |
| 2001-07-25 | 1104.91 |
| 2001-07-26 | 1098.49 |
| 2001-07-27 | 1067.56 |
| 2001-07-30 | 1027.15 |
| 2001-07-31 | 1057.67 |
| 2001-08-01 | 1103.41 |
| 2001-08-02 | 1133.77 |
| 2001-08-03 | 1124.32 |
| 2001-08-06 | 1118.33 |
| 2001-08-07 | 1111.10 |
| 2001-08-08 | 1116.94 |
| 2001-08-09 | 1053.41 |
| 2001-08-10 | 1060.60 |
| 2001-08-13 | 1042.20 |
| 2001-08-14 | 1088.97 |
| 2001-08-15 | 1101.52 |
| 2001-08-16 | 1066.07 |
| 2001-08-17 | 1043.24 |
| 2001-08-20 | 1020.48 |
| 2001-08-21 | 1026.01 |
| 2001-08-22 | 1022.02 |
| 2001-08-23 | 976.76 |
| 2001-08-24 | 975.92 |
| 2001-08-27 | 998.18 |
| 2001-08-28 | 958.56 |
| 2001-08-29 | 935.08 |
| 2001-08-30 | 914.35 |
| 2001-08-31 | 926.40 |
| 2001-09-03 | . |
| 2001-09-04 | 917.09 |
| 2001-09-05 | 883.72 |
| 2001-09-06 | 855.68 |
| 2001-09-07 | 835.92 |
| 2001-09-10 | 793.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 877.92 |
| 2001-09-18 | 927.84 |
| 2001-09-19 | 970.80 |
| 2001-09-20 | 967.06 |
| 2001-09-21 | 922.42 |
| 2001-09-24 | 915.59 |
| 2001-09-25 | 966.25 |
| 2001-09-26 | 940.06 |
| 2001-09-27 | 959.08 |
| 2001-09-28 | 977.77 |
| 2001-10-01 | 993.63 |
| 2001-10-02 | 1018.59 |
| 2001-10-03 | 971.78 |
| 2001-10-04 | 1016.47 |
| 2001-10-05 | 1032.57 |
| 2001-10-08 | 1036.15 |
| 2001-10-09 | 968.32 |
| 2001-10-10 | 909.22 |
| 2001-10-11 | 956.75 |
| 2001-10-12 | 979.43 |
| 2001-10-15 | 953.40 |
| 2001-10-16 | 942.07 |
| 2001-10-17 | 964.12 |
| 2001-10-18 | 937.41 |
| 2001-10-19 | 941.50 |
| 2001-10-22 | 936.04 |
| 2001-10-23 | 949.70 |
| 2001-10-24 | 977.67 |
| 2001-10-25 | 993.34 |
| 2001-10-26 | 984.20 |
| 2001-10-29 | 961.93 |
| 2001-10-30 | 945.00 |
| 2001-10-31 | 923.73 |
| 2001-11-01 | 943.71 |
| 2001-11-02 | 933.99 |
| 2001-11-05 | 912.01 |
| 2001-11-06 | 930.82 |
| 2001-11-07 | 887.56 |
| 2001-11-08 | 880.16 |
| 2001-11-09 | 865.30 |
| 2001-11-12 | 862.88 |
| 2001-11-13 | 870.23 |
| 2001-11-14 | 874.83 |
| 2001-11-15 | 917.35 |
| 2001-11-16 | 935.37 |
| 2001-11-19 | 946.11 |
| 2001-11-20 | 926.75 |
| 2001-11-21 | 893.63 |
| 2001-11-22 | . |
| 2001-11-23 | 897.78 |
| 2001-11-26 | 944.26 |
| 2001-11-27 | 929.64 |
| 2001-11-28 | 909.85 |
| 2001-11-29 | 902.38 |
| 2001-11-30 | 906.45 |
| 2001-12-03 | 868.44 |
| 2001-12-04 | 859.22 |
| 2001-12-05 | 880.82 |
| 2001-12-06 | 899.16 |
| 2001-12-07 | 870.42 |
| 2001-12-10 | 831.91 |
| 2001-12-11 | 816.19 |
| 2001-12-12 | 815.39 |
| 2001-12-13 | 777.98 |
| 2001-12-14 | 763.61 |
| 2001-12-17 | 754.77 |
| 2001-12-18 | 730.06 |
| 2001-12-19 | 744.74 |
| 2001-12-20 | 788.54 |
| 2001-12-21 | 759.52 |
| 2001-12-24 | 757.15 |
| 2001-12-25 | . |
| 2001-12-26 | 718.74 |
| 2001-12-27 | 732.55 |
| 2001-12-28 | 758.89 |
| 2001-12-31 | 759.70 |
| 2002-01-01 | . |
| 2002-01-02 | 753.60 |
| 2002-01-03 | 756.03 |
| 2002-01-04 | 791.42 |
| 2002-01-07 | 801.97 |
| 2002-01-08 | 759.58 |
| 2002-01-09 | 741.86 |
| 2002-01-10 | 730.78 |
| 2002-01-11 | 708.70 |
| 2002-01-14 | 710.74 |
| 2002-01-15 | 695.42 |
| 2002-01-16 | 702.91 |
| 2002-01-17 | 695.41 |
| 2002-01-18 | 707.47 |
| 2002-01-21 | . |
| 2002-01-22 | 670.90 |
| 2002-01-23 | 653.50 |
| 2002-01-24 | 664.41 |
| 2002-01-25 | 677.59 |
| 2002-01-28 | 717.32 |
| 2002-01-29 | 693.84 |
| 2002-01-30 | 677.25 |
| 2002-01-31 | 692.01 |
| 2002-02-01 | 672.25 |
| 2002-02-04 | 688.53 |
| 2002-02-05 | 666.32 |
| 2002-02-06 | 646.36 |
| 2002-02-07 | 668.46 |
| 2002-02-08 | 662.34 |
| 2002-02-11 | 668.24 |
| 2002-02-12 | 694.56 |
| 2002-02-13 | 704.97 |
| 2002-02-14 | 710.11 |
| 2002-02-15 | 697.67 |
| 2002-02-18 | . |
| 2002-02-19 | 685.01 |
| 2002-02-20 | 676.21 |
| 2002-02-21 | 692.62 |
| 2002-02-22 | 692.43 |
| 2002-02-25 | 693.15 |
| 2002-02-26 | 692.32 |
| 2002-02-27 | 690.29 |
| 2002-02-28 | 705.68 |
| 2002-03-01 | 723.64 |
| 2002-03-04 | 787.98 |
| 2002-03-05 | 798.00 |
| 2002-03-06 | 820.49 |
| 2002-03-07 | 907.84 |
| 2002-03-08 | 920.87 |
| 2002-03-11 | 943.47 |
| 2002-03-12 | 888.37 |
| 2002-03-13 | 861.99 |
| 2002-03-14 | 895.92 |
| 2002-03-15 | 917.26 |
| 2002-03-18 | 876.92 |
| 2002-03-19 | 882.66 |
| 2002-03-20 | 888.63 |
| 2002-03-21 | 884.96 |
| 2002-03-22 | 848.71 |
| 2002-03-25 | 844.31 |
| 2002-03-26 | 839.07 |
| 2002-03-27 | 864.93 |
| 2002-03-28 | 895.36 |
| 2002-03-29 | . |
| 2002-04-01 | 852.37 |
| 2002-04-02 | 876.06 |
| 2002-04-03 | 908.80 |
| 2002-04-04 | 922.16 |
| 2002-04-05 | 889.38 |
| 2002-04-08 | 926.13 |
| 2002-04-09 | 892.64 |
| 2002-04-10 | 851.13 |
| 2002-04-11 | 843.04 |
| 2002-04-12 | 798.45 |
| 2002-04-15 | 812.89 |
| 2002-04-16 | 841.50 |
| 2002-04-17 | 858.75 |
| 2002-04-18 | 878.86 |
| 2002-04-19 | 871.54 |
| 2002-04-22 | 894.36 |
| 2002-04-23 | 878.01 |
| 2002-04-24 | 872.10 |
| 2002-04-25 | 887.97 |
| 2002-04-26 | 878.40 |
| 2002-04-29 | 876.79 |
| 2002-04-30 | 874.66 |
| 2002-05-01 | 883.22 |
| 2002-05-02 | 882.65 |
| 2002-05-03 | 889.49 |
| 2002-05-06 | 886.70 |
| 2002-05-07 | 859.69 |
| 2002-05-08 | 849.02 |
| 2002-05-09 | 877.15 |
| 2002-05-10 | 862.48 |
| 2002-05-13 | 844.31 |
| 2002-05-14 | 823.88 |
| 2002-05-15 | 858.09 |
| 2002-05-16 | 886.44 |
| 2002-05-17 | 919.43 |
| 2002-05-20 | 952.95 |
| 2002-05-21 | 978.00 |
| 2002-05-22 | 1001.46 |
| 2002-05-23 | 1000.37 |
| 2002-05-24 | 981.49 |
| 2002-05-27 | . |
| 2002-05-28 | 951.84 |
| 2002-05-29 | 953.77 |
| 2002-05-30 | 961.86 |
| 2002-05-31 | 990.09 |
| 2002-06-03 | 996.59 |
| 2002-06-04 | 984.43 |
| 2002-06-05 | 981.01 |
| 2002-06-06 | 992.03 |
| 2002-06-07 | 970.65 |
| 2002-06-10 | 956.31 |
| 2002-06-11 | 951.15 |
| 2002-06-12 | 943.00 |
| 2002-06-13 | 935.30 |
| 2002-06-14 | 913.79 |
| 2002-06-17 | 872.67 |
| 2002-06-18 | 894.25 |
| 2002-06-19 | 863.03 |
| 2002-06-20 | 873.06 |
| 2002-06-21 | 856.96 |
| 2002-06-24 | 870.94 |
| 2002-06-25 | 875.04 |
| 2002-06-26 | 853.96 |
| 2002-06-27 | 861.72 |
| 2002-06-28 | 892.36 |
| 2002-07-01 | 899.33 |
| 2002-07-02 | 894.96 |
| 2002-07-03 | 888.11 |
| 2002-07-04 | . |
| 2002-07-05 | 883.57 |
| 2002-07-08 | 878.95 |
| 2002-07-09 | 887.31 |
| 2002-07-10 | 879.87 |
| 2002-07-11 | 864.92 |
| 2002-07-12 | 863.77 |
| 2002-07-15 | 851.42 |
| 2002-07-16 | 820.52 |
| 2002-07-17 | 846.23 |
| 2002-07-18 | 869.47 |
| 2002-07-19 | 868.27 |
| 2002-07-22 | 876.37 |
| 2002-07-23 | 858.50 |
| 2002-07-24 | 841.38 |
| 2002-07-25 | 836.98 |
| 2002-07-26 | 802.54 |
| 2002-07-29 | 853.18 |
| 2002-07-30 | 863.61 |
| 2002-07-31 | 852.96 |
| 2002-08-01 | 847.88 |
| 2002-08-02 | 859.99 |
| 2002-08-05 | 874.41 |
| 2002-08-06 | 837.75 |
| 2002-08-07 | 865.31 |
| 2002-08-08 | 861.32 |
| 2002-08-09 | 884.03 |
| 2002-08-12 | 878.28 |
| 2002-08-13 | 859.46 |
| 2002-08-14 | 871.09 |
| 2002-08-15 | 862.52 |
| 2002-08-16 | 850.67 |
| 2002-08-19 | 827.98 |
| 2002-08-20 | 820.78 |
| 2002-08-21 | 829.98 |
| 2002-08-22 | 833.72 |
| 2002-08-23 | 848.24 |
| 2002-08-26 | 860.79 |
| 2002-08-27 | 842.46 |
| 2002-08-28 | 834.72 |
| 2002-08-29 | 820.70 |
| 2002-08-30 | 813.15 |
| 2002-09-02 | . |
| 2002-09-03 | 794.14 |
| 2002-09-04 | 754.10 |
| 2002-09-05 | 779.88 |
| 2002-09-06 | 754.90 |
| 2002-09-09 | 765.12 |
| 2002-09-10 | 771.12 |
| 2002-09-11 | 762.22 |
| 2002-09-12 | 763.66 |
| 2002-09-13 | 733.22 |
| 2002-09-16 | 726.29 |
| 2002-09-17 | 743.93 |
| 2002-09-18 | 737.34 |
| 2002-09-19 | 750.65 |
| 2002-09-20 | 711.23 |
| 2002-09-23 | 708.27 |
| 2002-09-24 | 682.72 |
| 2002-09-25 | 683.79 |
| 2002-09-26 | 696.42 |
| 2002-09-27 | 710.24 |
| 2002-09-30 | 690.62 |
| 2002-10-01 | 682.34 |
| 2002-10-02 | 679.69 |
| 2002-10-03 | 680.63 |
| 2002-10-04 | 731.42 |
| 2002-10-07 | 714.90 |
| 2002-10-08 | 717.13 |
| 2002-10-09 | 708.95 |
| 2002-10-10 | 697.87 |
| 2002-10-11 | 708.98 |
| 2002-10-14 | 708.52 |
| 2002-10-15 | 748.82 |
| 2002-10-16 | 758.65 |
| 2002-10-17 | 753.70 |
| 2002-10-18 | 755.97 |
| 2002-10-21 | 757.14 |
| 2002-10-22 | 720.99 |
| 2002-10-23 | 752.26 |
| 2002-10-24 | 748.73 |
| 2002-10-25 | 759.52 |
| 2002-10-28 | 762.91 |
| 2002-10-29 | 746.62 |
| 2002-10-30 | 759.08 |
| 2002-10-31 | 741.52 |
| 2002-11-01 | 768.98 |
| 2002-11-04 | 767.60 |
| 2002-11-05 | 800.81 |
| 2002-11-06 | 787.21 |
| 2002-11-07 | 794.00 |
| 2002-11-08 | 769.59 |
| 2002-11-11 | 737.18 |
| 2002-11-12 | 740.28 |
| 2002-11-13 | 757.98 |
| 2002-11-14 | 748.30 |
| 2002-11-15 | 767.58 |
| 2002-11-18 | 744.33 |
| 2002-11-19 | 722.51 |
| 2002-11-20 | 726.75 |
| 2002-11-21 | 737.75 |
| 2002-11-22 | 756.49 |
| 2002-11-25 | 782.71 |
| 2002-11-26 | 776.85 |
| 2002-11-27 | 770.53 |
| 2002-11-28 | . |
| 2002-11-29 | 807.12 |
| 2002-12-02 | 786.76 |
| 2002-12-03 | 812.78 |
| 2002-12-04 | 780.87 |
| 2002-12-05 | 772.53 |
| 2002-12-06 | 772.62 |
| 2002-12-09 | 760.30 |
| 2002-12-10 | 765.96 |
| 2002-12-11 | 763.13 |
| 2002-12-12 | 756.58 |
| 2002-12-13 | 754.71 |
| 2002-12-16 | 744.42 |
| 2002-12-17 | 755.89 |
| 2002-12-18 | 740.72 |
| 2002-12-19 | 750.97 |
| 2002-12-20 | 739.24 |
| 2002-12-23 | 741.45 |
| 2002-12-24 | 744.61 |
| 2002-12-25 | . |
| 2002-12-26 | 741.05 |
| 2002-12-27 | 749.59 |
| 2002-12-30 | 747.19 |
| 2002-12-31 | 746.27 |
| 2003-01-01 | . |
| 2003-01-02 | 739.26 |
| 2003-01-03 | 739.36 |
| 2003-01-06 | 765.88 |
| 2003-01-07 | 761.76 |
| 2003-01-08 | 756.37 |
| 2003-01-09 | 762.65 |
| 2003-01-10 | 752.72 |
| 2003-01-13 | 756.49 |
| 2003-01-14 | 772.86 |
| 2003-01-15 | 796.30 |
| 2003-01-16 | 805.14 |
| 2003-01-17 | 799.86 |
| 2003-01-20 | . |
| 2003-01-21 | 802.96 |
| 2003-01-22 | 786.18 |
| 2003-01-23 | 800.94 |
| 2003-01-24 | 796.63 |
| 2003-01-27 | 757.53 |
| 2003-01-28 | 750.55 |
| 2003-01-29 | 751.89 |
| 2003-01-30 | 754.79 |
| 2003-01-31 | 724.73 |
| 2003-02-03 | 714.33 |
| 2003-02-04 | 732.54 |
| 2003-02-05 | 729.37 |
| 2003-02-06 | 727.48 |
| 2003-02-07 | 734.94 |
| 2003-02-10 | 742.78 |
| 2003-02-11 | 740.49 |
| 2003-02-12 | 762.77 |
| 2003-02-13 | 773.27 |
| 2003-02-14 | 781.24 |
| 2003-02-17 | . |
| 2003-02-18 | 786.30 |
| 2003-02-19 | 779.21 |
| 2003-02-20 | 784.33 |
| 2003-02-21 | 779.28 |
| 2003-02-24 | 768.40 |
| 2003-02-25 | 757.96 |
| 2003-02-26 | 759.22 |
| 2003-02-27 | 755.78 |
| 2003-02-28 | 749.43 |
| 2003-03-03 | 764.50 |
| 2003-03-04 | 770.29 |
| 2003-03-05 | 773.92 |
| 2003-03-06 | 759.12 |
| 2003-03-07 | 732.69 |
| 2003-03-10 | 719.81 |
| 2003-03-11 | 702.23 |
| 2003-03-12 | 725.97 |
| 2003-03-13 | 701.51 |
| 2003-03-14 | 722.69 |
| 2003-03-17 | 722.47 |
| 2003-03-18 | 715.27 |
| 2003-03-19 | 719.96 |
| 2003-03-20 | 746.02 |
| 2003-03-21 | 738.06 |
| 2003-03-24 | 774.45 |
| 2003-03-25 | 743.86 |
| 2003-03-26 | 748.54 |
| 2003-03-27 | 759.94 |
| 2003-03-28 | 757.70 |
| 2003-03-31 | 719.39 |
| 2003-04-01 | 732.65 |
| 2003-04-02 | 739.39 |
| 2003-04-03 | 742.81 |
| 2003-04-04 | 730.81 |
| 2003-04-07 | 748.26 |
| 2003-04-08 | 758.47 |
| 2003-04-09 | 755.22 |
| 2003-04-10 | 756.03 |
| 2003-04-11 | 743.75 |
| 2003-04-14 | 723.56 |
| 2003-04-15 | 738.97 |
| 2003-04-16 | 742.30 |
| 2003-04-17 | 753.78 |
| 2003-04-18 | . |
| 2003-04-21 | 753.81 |
| 2003-04-22 | 740.16 |
| 2003-04-23 | 753.75 |
| 2003-04-24 | 765.72 |
| 2003-04-25 | 756.57 |
| 2003-04-28 | 743.63 |
| 2003-04-29 | 744.65 |
| 2003-04-30 | 765.82 |
| 2003-05-01 | 768.55 |
| 2003-05-02 | 775.33 |
| 2003-05-05 | 777.16 |
| 2003-05-06 | 822.26 |
| 2003-05-07 | 844.88 |
| 2003-05-08 | 828.43 |
| 2003-05-09 | 815.31 |
| 2003-05-12 | 835.82 |
| 2003-05-13 | 847.49 |
| 2003-05-14 | 857.14 |
| 2003-05-15 | 845.75 |
| 2003-05-16 | 829.51 |
| 2003-05-19 | 811.98 |
| 2003-05-20 | 820.53 |
| 2003-05-21 | 814.30 |
| 2003-05-22 | 830.38 |
| 2003-05-23 | 842.99 |
| 2003-05-26 | . |
| 2003-05-27 | 803.30 |
| 2003-05-28 | 794.31 |
| 2003-05-29 | 810.86 |
| 2003-05-30 | 778.05 |
| 2003-06-02 | 819.78 |
| 2003-06-03 | 833.49 |
| 2003-06-04 | 838.75 |
| 2003-06-05 | 843.94 |
| 2003-06-06 | 851.78 |
| 2003-06-09 | 843.14 |
| 2003-06-10 | 836.17 |
| 2003-06-11 | 835.54 |
| 2003-06-12 | 837.09 |
| 2003-06-13 | 855.38 |
| 2003-06-16 | 842.06 |
| 2003-06-17 | 854.95 |
| 2003-06-18 | 871.53 |
| 2003-06-19 | 884.58 |
| 2003-06-20 | 895.89 |
| 2003-06-23 | 896.20 |
| 2003-06-24 | 864.40 |
| 2003-06-25 | 868.36 |
| 2003-06-26 | 848.96 |
| 2003-06-27 | 861.21 |
| 2003-06-30 | 846.11 |
| 2003-07-01 | 860.91 |
| 2003-07-02 | 909.86 |
| 2003-07-03 | 947.03 |
| 2003-07-04 | . |
| 2003-07-07 | 953.38 |
| 2003-07-08 | 986.31 |
| 2003-07-09 | 981.03 |
| 2003-07-10 | 973.03 |
| 2003-07-11 | 923.54 |
| 2003-07-14 | 940.42 |
| 2003-07-15 | 949.92 |
| 2003-07-16 | 927.06 |
| 2003-07-17 | 901.12 |
| 2003-07-18 | 916.43 |
| 2003-07-21 | 919.75 |
| 2003-07-22 | 892.27 |
| 2003-07-23 | 902.24 |
| 2003-07-24 | 902.19 |
| 2003-07-25 | 909.21 |
| 2003-07-28 | 931.08 |
| 2003-07-29 | 926.31 |
| 2003-07-30 | 899.90 |
| 2003-07-31 | 904.81 |
| 2003-08-01 | 908.04 |
| 2003-08-04 | 902.79 |
| 2003-08-05 | 898.52 |
| 2003-08-06 | 913.09 |
| 2003-08-07 | 899.44 |
| 2003-08-08 | 922.86 |
| 2003-08-11 | 930.78 |
| 2003-08-12 | 926.60 |
| 2003-08-13 | 937.37 |
| 2003-08-14 | 950.88 |
| 2003-08-15 | 941.40 |
| 2003-08-18 | 940.97 |
| 2003-08-19 | 979.57 |
| 2003-08-20 | 1001.19 |
| 2003-08-21 | 1031.94 |
| 2003-08-22 | 1022.59 |
| 2003-08-25 | 1010.53 |
| 2003-08-26 | 1020.53 |
| 2003-08-27 | 1010.81 |
| 2003-08-28 | 993.70 |
| 2003-08-29 | 994.44 |
| 2003-09-01 | . |
| 2003-09-02 | 1020.69 |
| 2003-09-03 | 1009.93 |
| 2003-09-04 | 987.98 |
| 2003-09-05 | 974.57 |
| 2003-09-08 | 954.64 |
| 2003-09-09 | 982.74 |
| 2003-09-10 | 971.99 |
| 2003-09-11 | 952.78 |
| 2003-09-12 | 958.02 |
| 2003-09-15 | 957.04 |
| 2003-09-16 | 994.73 |
| 2003-09-17 | 1018.19 |
| 2003-09-18 | 1029.15 |
| 2003-09-19 | 1015.68 |
| 2003-09-22 | 1000.56 |
| 2003-09-23 | 1004.64 |
| 2003-09-24 | 1027.00 |
| 2003-09-25 | 1008.03 |
| 2003-09-26 | 998.35 |
| 2003-09-29 | 982.58 |
| 2003-09-30 | 988.45 |
| 2003-10-01 | 991.01 |
| 2003-10-02 | 1022.25 |
| 2003-10-03 | 1032.99 |
| 2003-10-06 | 1029.72 |
| 2003-10-07 | 1087.89 |
| 2003-10-08 | 1076.05 |
| 2003-10-09 | 1074.17 |
| 2003-10-10 | 1071.22 |
| 2003-10-13 | 1067.53 |
| 2003-10-14 | 1070.77 |
| 2003-10-15 | 1033.93 |
| 2003-10-16 | 1039.09 |
| 2003-10-17 | 1024.12 |
| 2003-10-20 | 1041.50 |
| 2003-10-21 | 1042.60 |
| 2003-10-22 | 1027.16 |
| 2003-10-23 | 952.66 |
| 2003-10-24 | 962.57 |
| 2003-10-27 | 969.18 |
| 2003-10-28 | 985.83 |
| 2003-10-29 | 973.09 |
| 2003-10-30 | 963.30 |
| 2003-10-31 | 943.69 |
| 2003-11-03 | 932.87 |
| 2003-11-04 | 957.17 |
| 2003-11-05 | 919.47 |
| 2003-11-06 | 876.02 |
| 2003-11-07 | 900.87 |
| 2003-11-10 | 886.97 |
| 2003-11-11 | 882.55 |
| 2003-11-12 | 957.01 |
| 2003-11-13 | 975.24 |
| 2003-11-14 | 950.42 |
| 2003-11-17 | 948.54 |
| 2003-11-18 | 976.00 |
| 2003-11-19 | 927.66 |
| 2003-11-20 | 956.86 |
| 2003-11-21 | 965.51 |
| 2003-11-24 | 961.84 |
| 2003-11-25 | 977.16 |
| 2003-11-26 | 982.64 |
| 2003-11-27 | . |
| 2003-11-28 | 966.42 |
| 2003-12-01 | 997.82 |
| 2003-12-02 | 1004.29 |
| 2003-12-03 | 990.98 |
| 2003-12-04 | 1007.67 |
| 2003-12-05 | 1007.15 |
| 2003-12-08 | 996.00 |
| 2003-12-09 | 995.00 |
| 2003-12-10 | 970.30 |
| 2003-12-11 | 966.76 |
| 2003-12-12 | 973.82 |
| 2003-12-15 | 988.63 |
| 2003-12-16 | 958.96 |
| 2003-12-17 | 927.82 |
| 2003-12-18 | 941.65 |
| 2003-12-19 | 960.66 |
| 2003-12-22 | 982.29 |
| 2003-12-23 | 982.79 |
| 2003-12-24 | 974.22 |
| 2003-12-25 | . |
| 2003-12-26 | 974.89 |
| 2003-12-29 | 977.80 |
| 2003-12-30 | 1004.75 |
| 2003-12-31 | 1002.55 |
| 2004-01-01 | . |
| 2004-01-02 | 1003.95 |
| 2004-01-05 | 1029.50 |
| 2004-01-06 | 1022.78 |
| 2004-01-07 | 1008.29 |
| 2004-01-08 | 1010.30 |
| 2004-01-09 | 1012.61 |
| 2004-01-12 | 1012.04 |
| 2004-01-13 | 1022.95 |
| 2004-01-14 | 1005.01 |
| 2004-01-15 | 987.53 |
| 2004-01-16 | 998.23 |
| 2004-01-19 | . |
| 2004-01-20 | 972.84 |
| 2004-01-21 | 986.98 |
| 2004-01-22 | 998.15 |
| 2004-01-23 | 984.81 |
| 2004-01-26 | 978.70 |
| 2004-01-27 | 964.99 |
| 2004-01-28 | 967.38 |
| 2004-01-29 | 968.42 |
| 2004-01-30 | 965.95 |
| 2004-02-02 | 957.87 |
| 2004-02-03 | 956.01 |
| 2004-02-04 | 944.88 |
| 2004-02-05 | 934.16 |
| 2004-02-06 | 943.89 |
| 2004-02-09 | 927.55 |
| 2004-02-10 | 931.16 |
| 2004-02-11 | 931.16 |
| 2004-02-12 | 928.04 |
| 2004-02-13 | 952.03 |
| 2004-02-16 | . |
| 2004-02-17 | 952.69 |
| 2004-02-18 | 965.70 |
| 2004-02-19 | 977.77 |
| 2004-02-20 | 966.13 |
| 2004-02-23 | 954.10 |
| 2004-02-24 | 929.36 |
| 2004-02-25 | 936.71 |
| 2004-02-26 | 923.02 |
| 2004-02-27 | 937.56 |
| 2004-03-01 | 956.91 |
| 2004-03-02 | 955.41 |
| 2004-03-03 | 956.99 |
| 2004-03-04 | 965.04 |
| 2004-03-05 | 964.46 |
| 2004-03-08 | 955.33 |
| 2004-03-09 | 957.43 |
| 2004-03-10 | 966.59 |
| 2004-03-11 | 955.89 |
| 2004-03-12 | 922.22 |
| 2004-03-15 | 933.15 |
| 2004-03-16 | 950.97 |
| 2004-03-17 | 970.62 |
| 2004-03-18 | 986.58 |
| 2004-03-19 | 978.99 |
| 2004-03-22 | 968.26 |
| 2004-03-23 | 977.91 |
| 2004-03-24 | 1016.43 |
| 2004-03-25 | 1025.87 |
| 2004-03-26 | 1007.42 |
| 2004-03-29 | 1033.87 |
| 2004-03-30 | 1059.81 |
| 2004-03-31 | 1072.82 |
| 2004-04-01 | 1063.41 |
| 2004-04-02 | 1063.06 |
| 2004-04-05 | 1111.58 |
| 2004-04-06 | 1112.07 |
| 2004-04-07 | 1102.51 |
| 2004-04-08 | 1106.61 |
| 2004-04-09 | . |
| 2004-04-12 | 1099.32 |
| 2004-04-13 | 1072.41 |
| 2004-04-14 | 1055.27 |
| 2004-04-15 | 1038.79 |
| 2004-04-16 | 1047.82 |
| 2004-04-19 | 1036.57 |
| 2004-04-20 | 1050.77 |
| 2004-04-21 | 1018.23 |
| 2004-04-22 | 1026.22 |
| 2004-04-23 | 1025.18 |
| 2004-04-26 | 1039.28 |
| 2004-04-27 | 1019.78 |
| 2004-04-28 | 988.55 |
| 2004-04-29 | 986.44 |
| 2004-04-30 | 1003.53 |
| 2004-05-03 | 1003.12 |
| 2004-05-04 | 1008.09 |
| 2004-05-05 | 1019.32 |
| 2004-05-06 | 986.01 |
| 2004-05-07 | 958.32 |
| 2004-05-10 | 848.64 |
| 2004-05-11 | 850.46 |
| 2004-05-12 | 883.18 |
| 2004-05-13 | 860.34 |
| 2004-05-14 | 865.80 |
| 2004-05-17 | 852.19 |
| 2004-05-18 | 875.88 |
| 2004-05-19 | 900.45 |
| 2004-05-20 | 901.29 |
| 2004-05-21 | 934.59 |
| 2004-05-24 | 922.30 |
| 2004-05-25 | 909.95 |
| 2004-05-26 | 929.19 |
| 2004-05-27 | 941.68 |
| 2004-05-28 | 947.89 |
| 2004-05-31 | . |
| 2004-06-01 | 949.32 |
| 2004-06-02 | 946.59 |
| 2004-06-03 | 911.42 |
| 2004-06-04 | 916.58 |
| 2004-06-07 | 952.05 |
| 2004-06-08 | 949.25 |
| 2004-06-09 | 949.41 |
| 2004-06-10 | 950.32 |
| 2004-06-11 | . |
| 2004-06-14 | 927.69 |
| 2004-06-15 | 939.17 |
| 2004-06-16 | 958.11 |
| 2004-06-17 | 950.35 |
| 2004-06-18 | 933.15 |
| 2004-06-21 | 953.40 |
| 2004-06-22 | 962.88 |
| 2004-06-23 | 963.49 |
| 2004-06-24 | 976.89 |
| 2004-06-25 | 979.02 |
| 2004-06-28 | 981.83 |
| 2004-06-29 | 973.80 |
| 2004-06-30 | 971.59 |
| 2004-07-01 | 986.81 |
| 2004-07-02 | 963.61 |
| 2004-07-05 | . |
| 2004-07-06 | 934.28 |
| 2004-07-07 | 936.62 |
| 2004-07-08 | 938.45 |
| 2004-07-09 | 935.96 |
| 2004-07-12 | 953.38 |
| 2004-07-13 | 954.36 |
| 2004-07-14 | 940.75 |
| 2004-07-15 | 932.75 |
| 2004-07-16 | 930.22 |
| 2004-07-19 | 933.78 |
| 2004-07-20 | 919.39 |
| 2004-07-21 | 923.30 |
| 2004-07-22 | 931.04 |
| 2004-07-23 | 913.78 |
| 2004-07-26 | 887.90 |
| 2004-07-27 | 882.51 |
| 2004-07-28 | 892.13 |
| 2004-07-29 | 900.40 |
| 2004-07-30 | 911.83 |
| 2004-08-02 | 919.15 |
| 2004-08-03 | 911.07 |
| 2004-08-04 | 893.88 |
| 2004-08-05 | 885.75 |
| 2004-08-06 | 891.25 |
| 2004-08-09 | 879.06 |
| 2004-08-10 | 871.95 |
| 2004-08-11 | 888.90 |
| 2004-08-12 | 885.74 |
| 2004-08-13 | 887.64 |
| 2004-08-16 | 887.03 |
| 2004-08-17 | 900.14 |
| 2004-08-18 | 906.57 |
| 2004-08-19 | 906.34 |
| 2004-08-20 | 899.17 |
| 2004-08-23 | 899.73 |
| 2004-08-24 | 908.37 |
| 2004-08-25 | 914.61 |
| 2004-08-26 | 905.44 |
| 2004-08-27 | 905.84 |
| 2004-08-30 | 868.75 |
| 2004-08-31 | 860.53 |
| 2004-09-01 | 863.44 |
| 2004-09-02 | 870.20 |
| 2004-09-03 | 851.50 |
| 2004-09-06 | . |
| 2004-09-07 | 891.99 |
| 2004-09-08 | 873.98 |
| 2004-09-09 | 860.44 |
| 2004-09-10 | 852.76 |
| 2004-09-13 | 857.42 |
| 2004-09-14 | 866.99 |
| 2004-09-15 | 847.63 |
| 2004-09-16 | 847.57 |
| 2004-09-17 | 838.73 |
| 2004-09-20 | 840.33 |
| 2004-09-21 | 836.34 |
| 2004-09-22 | 844.64 |
| 2004-09-23 | 846.98 |
| 2004-09-24 | 817.55 |
| 2004-09-27 | 802.29 |
| 2004-09-28 | 784.25 |
| 2004-09-29 | 804.48 |
| 2004-09-30 | 804.47 |
| 2004-10-01 | 813.48 |
| 2004-10-04 | 818.80 |
| 2004-10-05 | 833.11 |
| 2004-10-06 | 842.88 |
| 2004-10-07 | 829.33 |
| 2004-10-08 | 832.72 |
| 2004-10-11 | 836.72 |
| 2004-10-12 | 817.93 |
| 2004-10-13 | 814.22 |
| 2004-10-14 | 815.83 |
| 2004-10-15 | 812.40 |
| 2004-10-18 | 813.42 |
| 2004-10-19 | 823.24 |
| 2004-10-20 | 827.19 |
| 2004-10-21 | 823.13 |
| 2004-10-22 | 836.17 |
| 2004-10-25 | 835.52 |
| 2004-10-26 | 830.32 |
| 2004-10-27 | 828.41 |
| 2004-10-28 | 839.49 |
| 2004-10-29 | 840.51 |
| 2004-11-01 | 839.36 |
| 2004-11-02 | 856.30 |
| 2004-11-03 | 857.02 |
| 2004-11-04 | 848.46 |
| 2004-11-05 | 864.68 |
| 2004-11-08 | 858.57 |
| 2004-11-09 | 843.82 |
| 2004-11-10 | 825.66 |
| 2004-11-11 | 824.65 |
| 2004-11-12 | 852.71 |
| 2004-11-15 | 864.05 |
| 2004-11-16 | 856.68 |
| 2004-11-17 | 878.51 |
| 2004-11-18 | 878.36 |
| 2004-11-19 | 881.04 |
| 2004-11-22 | 868.97 |
| 2004-11-23 | 866.28 |
| 2004-11-24 | 860.28 |
| 2004-11-25 | . |
| 2004-11-26 | 867.53 |
| 2004-11-29 | 867.05 |
| 2004-11-30 | 869.38 |
| 2004-12-01 | 852.02 |
| 2004-12-02 | 869.00 |
| 2004-12-03 | 881.46 |
| 2004-12-06 | 876.26 |
| 2004-12-07 | 874.64 |
| 2004-12-08 | 871.24 |
| 2004-12-09 | 862.79 |
| 2004-12-10 | 846.60 |
| 2004-12-13 | 851.24 |
| 2004-12-14 | 852.26 |
| 2004-12-15 | 858.36 |
| 2004-12-16 | 866.11 |
| 2004-12-17 | 877.84 |
| 2004-12-20 | 867.39 |
| 2004-12-21 | 865.41 |
| 2004-12-22 | 862.26 |
| 2004-12-23 | 866.17 |
| 2004-12-24 | . |
| 2004-12-27 | 873.22 |
| 2004-12-28 | 880.77 |
| 2004-12-29 | 878.88 |
| 2004-12-30 | 891.44 |
| 2004-12-31 | 896.36 |
| 2005-01-03 | 892.83 |
| 2005-01-04 | 879.25 |
| 2005-01-05 | 879.39 |
| 2005-01-06 | 867.80 |
| 2005-01-07 | 871.45 |
| 2005-01-10 | 874.57 |
| 2005-01-11 | 878.05 |
| 2005-01-12 | 880.90 |
| 2005-01-13 | 872.03 |
| 2005-01-14 | 869.79 |
| 2005-01-17 | . |
| 2005-01-18 | 865.96 |
| 2005-01-19 | 860.40 |
| 2005-01-20 | 850.64 |
| 2005-01-21 | 844.06 |
| 2005-01-24 | 844.42 |
| 2005-01-25 | 829.36 |
| 2005-01-26 | 844.87 |
| 2005-01-27 | 843.82 |
#2005-01-28| 838.66
#2005-01-31| 847.29
#2005-02-01| 840.91
#2005-02-02| 834.55
#2005-02-03| 823.72
#2005-02-04| 829.41
#2005-02-07| 827.82
#2005-02-08| 826.51
#2005-02-09| 821.72
#2005-02-10| 836.72
#2005-02-11| 836.01
#2005-02-14| 855.06
#2005-02-15| 852.15
#2005-02-16| 857.31
#2005-02-17| 861.67
#2005-02-18| 852.09
#2005-02-21| .
#2005-02-22| 864.04
#2005-02-23| 841.78
#2005-02-24| 839.23
#2005-02-25| 845.56
#2005-02-28| 853.61
#2005-03-01| 844.87
#2005-03-02| 855.31
#2005-03-03| 866.80
#2005-03-04| 873.87
#2005-03-07| 878.35
#2005-03-08| 887.08
#2005-03-09| 893.82
#2005-03-10| 888.83
#2005-03-11| 887.33
#2005-03-14| 871.51
#2005-03-15| 874.17
#2005-03-16| 893.54
#2005-03-17| 879.32
#2005-03-18| 884.20
#2005-03-21| 882.77
#2005-03-22| 864.15
#2005-03-23| 859.66
#2005-03-24| 840.35
#2005-03-25| .
#2005-03-28| 848.95
#2005-03-29| 834.41
#2005-03-30| 837.18
#2005-03-31| 846.59
#2005-04-01| 842.02
#2005-04-04| 831.11
#2005-04-05| 840.55
#2005-04-06| 837.68
#2005-04-07| 844.37
#2005-04-08| 847.94
#2005-04-11| 853.96
#2005-04-12| 835.99
#2005-04-13| 831.52
#2005-04-14| 816.55
#2005-04-15| 808.41
#2005-04-18| 774.56
#2005-04-19| 785.89
#2005-04-20| 789.55
#2005-04-21| 792.17
#2005-04-22| 790.55
#2005-04-25| 792.10
#2005-04-26| 786.07
#2005-04-27| 788.69
#2005-04-28| 789.52
#2005-04-29| 797.50
#2005-05-02| 786.82
#2005-05-03| 786.71
#2005-05-04| 793.24
#2005-05-05| 792.02
#2005-05-06| 812.42
#2005-05-09| 815.12
#2005-05-10| 814.58
#2005-05-11| 802.73
#2005-05-12| 791.50
#2005-05-13| 794.18
#2005-05-16| 788.35
#2005-05-17| 777.15
#2005-05-18| 770.03
#2005-05-19| 790.13
#2005-05-20| 782.62
#2005-05-23| 796.19
#2005-05-24| 789.10
#2005-05-25| 776.66
#2005-05-26| 777.10
#2005-05-27| 778.45
#2005-05-30| .
#2005-05-31| 782.18
#2005-06-01| 780.57
#2005-06-02| 777.29
#2005-06-03| 784.48
#2005-06-06| 796.12
#2005-06-07| 792.78
#2005-06-08| 796.48
#2005-06-09| 779.95
#2005-06-10| 780.69
#2005-06-13| 775.16
#2005-06-14| 785.23
#2005-06-15| 792.11
#2005-06-16| 794.32
#2005-06-17| 811.27
#2005-06-20| 803.77
#2005-06-21| 805.06
#2005-06-22| 809.17
#2005-06-23| 808.11
#2005-06-24| 800.25
#2005-06-27| 790.44
#2005-06-28| 789.98
#2005-06-29| 788.73
#2005-06-30| 795.33
#2005-07-01| 791.33
#2005-07-04| .
#2005-07-05| 787.11
#2005-07-06| 790.06
#2005-07-07| 783.93
#2005-07-08| 782.87
#2005-07-11| 792.61
#2005-07-12| 806.55
#2005-07-13| 797.67
#2005-07-14| 808.00
#2005-07-15| 811.25
#2005-07-18| 814.88
#2005-07-19| 800.27
#2005-07-20| 794.52
#2005-07-21| 813.26
#2005-07-22| 806.28
#2005-07-25| 801.09
#2005-07-26| 797.31
#2005-07-27| 801.16
#2005-07-28| 809.86
#2005-07-29| 817.85
#2005-08-01| 846.95
#2005-08-02| 856.07
#2005-08-03| 859.58
#2005-08-04| 852.92
#2005-08-05| 841.40
#2005-08-08| 837.89
#2005-08-09| 849.95
#2005-08-10| 879.73
#2005-08-11| 885.94
#2005-08-12| 884.55
#2005-08-15| 877.76
#2005-08-16| 880.15
#2005-08-17| 873.19
#2005-08-18| 856.18
#2005-08-19| 857.44
#2005-08-22| 860.59
#2005-08-23| 864.09
#2005-08-24| 863.02
#2005-08-25| 855.65
#2005-08-26| 860.38
#2005-08-29| 838.77
#2005-08-30| 829.97
#2005-08-31| 833.03
#2005-09-01| 843.55
#2005-09-02| 856.56
#2005-09-05| .
#2005-09-06| 871.65
#2005-09-07| 881.03
#2005-09-08| 872.40
#2005-09-09| 890.43
#2005-09-12| 888.88
#2005-09-13| 884.54
#2005-09-14| 888.29
#2005-09-15| 903.44
#2005-09-16| 893.01
#2005-09-19| 893.57
#2005-09-20| 902.89
#2005-09-21| 907.74
#2005-09-22| 916.78
#2005-09-23| 911.63
#2005-09-26| 955.27
#2005-09-27| 930.71
#2005-09-28| 927.41
#2005-09-29| 960.69
#2005-09-30| 931.91
#2005-10-03| 938.89
#2005-10-04| 952.12
#2005-10-05| 952.64
#2005-10-06| 924.90
#2005-10-07| 910.56
#2005-10-10| 906.89
#2005-10-11| 921.29
#2005-10-12| 927.67
#2005-10-13| 918.46
#2005-10-14| 910.09
#2005-10-17| 901.49
#2005-10-18| 892.32
#2005-10-19| 881.77
#2005-10-20| 885.15
#2005-10-21| 888.08
#2005-10-24| 887.13
#2005-10-25| 908.87
#2005-10-26| 898.48
#2005-10-27| 904.93
#2005-10-28| 892.51
#2005-10-31| 901.41
#2005-11-01| 915.92
#2005-11-02| 908.22
#2005-11-03| 905.89
#2005-11-04| 900.76
#2005-11-07| 919.81
#2005-11-08| 919.37
#2005-11-09| 906.53
#2005-11-10| 913.44
#2005-11-11| 910.80
#2005-11-14| 887.72
#2005-11-15| 884.85
#2005-11-16| 876.53
#2005-11-17| 886.73
#2005-11-18| 892.17
#2005-11-21| 884.92
#2005-11-22| 875.85
#2005-11-23| 879.76
#2005-11-24| .
#2005-11-25| 872.10
#2005-11-28| 872.66
#2005-11-29| 871.22
#2005-11-30| 851.61
#2005-12-01| 844.26
#2005-12-02| 841.67
#2005-12-05| 828.53
#2005-12-06| 826.81
#2005-12-07| 849.63
#2005-12-08| 835.81
#2005-12-09| 840.44
#2005-12-12| 843.44
#2005-12-13| 851.98
#2005-12-14| 849.56
#2005-12-15| 849.08
#2005-12-16| 861.73
#2005-12-19| 865.02
#2005-12-20| 864.65
#2005-12-21| 867.76
#2005-12-22| 872.55
#2005-12-23| 874.91
#2005-12-26| .
#2005-12-27| 861.42
#2005-12-28| 866.78
#2005-12-29| 869.32
#2005-12-30| 863.95
#2006-01-02| .
#2006-01-03| 874.20
#2006-01-04| 879.42
#2006-01-05| 916.06
#2006-01-06| 923.69
#2006-01-09| 926.28
#2006-01-10| 920.15
#2006-01-11| 943.95
#2006-01-12| 945.64
#2006-01-13| 934.43
#2006-01-16| .
#2006-01-17| 902.66
#2006-01-18| 872.36
#2006-01-19| 882.76
#2006-01-20| 874.93
#2006-01-23| 868.11
#2006-01-24| 877.77
#2006-01-25| 864.58
#2006-01-26| 862.20
#2006-01-27| 870.60
#2006-01-30| 867.87
#2006-01-31| 875.18
#2006-02-01| 848.98
#2006-02-02| 840.98
#2006-02-03| 832.83
#2006-02-06| 825.80
#2006-02-07| 831.84
#2006-02-08| 819.84
#2006-02-09| 821.31
#2006-02-10| 821.68
#2006-02-13| 809.39
#2006-02-14| 815.21
#2006-02-15| 814.51
#2006-02-16| 806.90
#2006-02-17| 802.00
#2006-02-20| .
#2006-02-21| 799.02
#2006-02-22| 800.29
#2006-02-23| 816.13
#2006-02-24| 809.57
#2006-02-27| 814.12
#2006-02-28| 823.03
#2006-03-01| 814.94
#2006-03-02| 823.46
#2006-03-03| 818.82
#2006-03-06| 804.48
#2006-03-07| 794.13
#2006-03-08| 792.60
#2006-03-09| 805.06
#2006-03-10| 792.03
#2006-03-13| 802.74
#2006-03-14| 823.04
#2006-03-15| 822.76
#2006-03-16| 821.71
#2006-03-17| 835.79
#2006-03-20| 842.73
#2006-03-21| 837.25
#2006-03-22| 842.31
#2006-03-23| 832.94
#2006-03-24| 837.90
#2006-03-27| 845.04
#2006-03-28| 831.86
#2006-03-29| 819.54
#2006-03-30| 829.06
#2006-03-31| 814.09
#2006-04-03| 815.88
#2006-04-04| 815.94
#2006-04-05| 815.82
#2006-04-06| 824.70
#2006-04-07| 821.21
#2006-04-10| 810.27
#2006-04-11| 807.05
#2006-04-12| 800.25
#2006-04-13| 799.85
#2006-04-14| .
#2006-04-17| 801.77
#2006-04-18| 806.74
#2006-04-19| 813.23
#2006-04-20| 820.62
#2006-04-21| 840.05
#2006-04-24| 838.27
#2006-04-25| 841.43
#2006-04-26| 846.59
#2006-04-27| 851.35
#2006-04-28| 854.95
#2006-05-01| 864.47
#2006-05-02| 870.35
#2006-05-03| 867.14
#2006-05-04| 867.78
#2006-05-05| 877.02
#2006-05-08| 912.17
#2006-05-09| 917.75
#2006-05-10| 917.37
#2006-05-11| 931.23
#2006-05-12| 914.15
#2006-05-15| 929.97
#2006-05-16| 930.54
#2006-05-17| 958.91
#2006-05-18| 956.04
#2006-05-19| 930.90
#2006-05-22| 942.54
#2006-05-23| 944.84
#2006-05-24| 935.54
#2006-05-25| 938.07
#2006-05-26| 948.85
#2006-05-29| .
#2006-05-30| 937.51
#2006-05-31| 918.51
#2006-06-01| 928.23
#2006-06-02| 953.71
#2006-06-05| 942.29
#2006-06-06| 923.91
#2006-06-07| 910.52
#2006-06-08| 875.64
#2006-06-09| 870.99
#2006-06-12| 868.81
#2006-06-13| 847.85
#2006-06-14| 848.11
#2006-06-15| 839.68
#2006-06-16| 851.11
#2006-06-19| 847.19
#2006-06-20| 851.74
#2006-06-21| 861.51
#2006-06-22| 875.03
#2006-06-23| 864.28
#2006-06-26| 853.66
#2006-06-27| 851.08
#2006-06-28| 841.72
#2006-06-29| 853.06
#2006-06-30| 892.11
#2006-07-03| 888.61
#2006-07-04| .
#2006-07-05| 885.66
#2006-07-06| 869.86
#2006-07-07| 894.81
#2006-07-10| 911.08
#2006-07-11| 906.73
#2006-07-12| 899.22
#2006-07-13| 908.25
#2006-07-14| 887.76
#2006-07-17| 881.69
#2006-07-18| 868.47
#2006-07-19| 865.14
#2006-07-20| 890.36
#2006-07-21| 897.32
#2006-07-24| 901.82
#2006-07-25| 906.36
#2006-07-26| 895.06
#2006-07-27| 912.06
#2006-07-28| 924.71
#2006-07-31| 928.39
#2006-08-01| 910.29
#2006-08-02| 912.91
#2006-08-03| 908.71
#2006-08-04| 905.41
#2006-08-07| 895.58
#2006-08-08| 891.47
#2006-08-09| 900.41
#2006-08-10| 891.09
#2006-08-11| 890.14
#2006-08-14| 911.68
#2006-08-15| 916.96
#2006-08-16| 926.44
#2006-08-17| 927.53
#2006-08-18| 930.18
#2006-08-21| 914.82
#2006-08-22| 908.79
#2006-08-23| 906.15
#2006-08-24| 900.12
#2006-08-25| 914.50
#2006-08-28| 912.08
#2006-08-29| 920.74
#2006-08-30| 920.86
#2006-08-31| 931.62
#2006-09-01| 918.43
#2006-09-04| .
#2006-09-05| 943.56
#2006-09-06| 937.58
#2006-09-07| 921.55
#2006-09-08| 913.94
#2006-09-11| 896.74
#2006-09-12| 897.26
#2006-09-13| 907.49
#2006-09-14| 911.34
#2006-09-15| 902.55
#2006-09-18| 899.34
#2006-09-19| 904.51
#2006-09-20| 893.87
#2006-09-21| 895.82
#2006-09-22| 893.16
#2006-09-25| 906.42
#2006-09-26| 894.50
#2006-09-27| 909.96
#2006-09-28| 913.02
#2006-09-29| 905.53
#2006-10-02| 928.37
#2006-10-03| 932.61
#2006-10-04| 939.84
#2006-10-05| 958.48
#2006-10-06| 959.92
#2006-10-09| 958.63
#2006-10-10| 948.66
#2006-10-11| 962.82
#2006-10-12| 953.55
#2006-10-13| 952.55
#2006-10-16| 961.43
#2006-10-17| 947.06
#2006-10-18| 945.37
#2006-10-19| 953.87
#2006-10-20| 953.71
#2006-10-23| 956.07
#2006-10-24| 927.03
#2006-10-25| 916.43
#2006-10-26| 928.57
#2006-10-27| 933.73
#2006-10-30| 924.13
#2006-10-31| 913.67
#2006-11-01| 914.35
#2006-11-02| 911.67
#2006-11-03| 904.26
#2006-11-06| 902.80
#2006-11-07| 914.38
#2006-11-08| 905.34
#2006-11-09| 909.24
#2006-11-10| 912.49
#2006-11-13| 898.52
#2006-11-14| 903.77
#2006-11-15| 890.16
#2006-11-16| 894.32
#2006-11-17| 905.57
#2006-11-20| 888.90
#2006-11-21| 893.46
#2006-11-22| 907.29
#2006-11-23| .
#2006-11-24| 908.19
#2006-11-27| 921.10
#2006-11-28| 919.43
#2006-11-29| 920.39
#2006-11-30| 928.87
#2006-12-01| 938.03
#2006-12-04| 941.15
#2006-12-05| 939.16
#2006-12-06| 943.33
#2006-12-07| 938.20
#2006-12-08| 927.73
#2006-12-11| 921.53
#2006-12-12| 929.45
#2006-12-13| 936.88
#2006-12-14| 943.78
#2006-12-15| 938.88
#2006-12-18| 937.95
#2006-12-19| 931.79
#2006-12-20| 944.43
#2006-12-21| 934.80
#2006-12-22| 928.25
#2006-12-25| .
#2006-12-26| 916.20
#2006-12-27| 920.38
#2006-12-28| 923.76
#2006-12-29| 924.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 922.46
#2007-01-04| 948.31
#2007-01-05| 950.17
#2007-01-08| 951.30
#2007-01-09| 960.13
#2007-01-10| 942.09
#2007-01-11| 929.60
#2007-01-12| 942.81
#2007-01-15| .
#2007-01-16| 932.74
#2007-01-17| 935.41
#2007-01-18| 926.61
#2007-01-19| 931.70
#2007-01-22| 935.85
#2007-01-23| 946.88
#2007-01-24| 957.83
#2007-01-25| 951.72
#2007-01-26| 943.69
#2007-01-29| 935.05
#2007-01-30| 935.75
#2007-01-31| 929.36
#2007-02-01| 960.82
#2007-02-02| 962.92
#2007-02-05| 962.22
#2007-02-06| 985.86
#2007-02-07|1013.56
#2007-02-08|1034.68
#2007-02-09|1039.71
#2007-02-12|1038.77
#2007-02-13|1052.36
#2007-02-14|1043.82
#2007-02-15|1066.73
#2007-02-16|1036.87
#2007-02-19| .
#2007-02-20|1039.04
#2007-02-21|1034.78
#2007-02-22|1015.56
#2007-02-23|1017.84
#2007-02-26|1019.91
#2007-02-27|1067.64
#2007-02-28|1030.78
#2007-03-01|1027.40
#2007-03-02| 999.23
#2007-03-05| 991.63
#2007-03-06|1002.90
#2007-03-07| 997.50
#2007-03-08|1007.87
#2007-03-09|1003.72
#2007-03-12|1016.46
#2007-03-13|1011.66
#2007-03-14| 983.21
#2007-03-15| 985.63
#2007-03-16| 996.55
#2007-03-19|1007.39
#2007-03-20|1008.86
#2007-03-21|1004.54
#2007-03-22|1009.00
#2007-03-23|1022.15
#2007-03-26|1029.10
#2007-03-27|1015.59
#2007-03-28|1023.51
#2007-03-29|1020.49
#2007-03-30|1034.38
#2007-04-02|1023.95
#2007-04-03|1027.58
#2007-04-04|1043.45
#2007-04-05|1036.57
#2007-04-06| .
#2007-04-09|1016.03
#2007-04-10|1008.44
#2007-04-11|1011.22
#2007-04-12|1007.23
#2007-04-13| 988.76
#2007-04-16| 993.22
#2007-04-17| 996.52
#2007-04-18| 995.47
#2007-04-19| 983.45
#2007-04-20| 980.62
#2007-04-23| 975.87
#2007-04-24| 994.31
#2007-04-25| 972.14
#2007-04-26| 964.72
#2007-04-27| 962.80
#2007-04-30| 962.44
#2007-05-01| 970.61
#2007-05-02| 977.94
#2007-05-03| 976.16
#2007-05-04| 977.05
#2007-05-07|1001.48
#2007-05-08|1009.51
#2007-05-09| 996.44
#2007-05-10| 972.65
#2007-05-11| 970.74
#2007-05-14| 951.93
#2007-05-15| 973.47
#2007-05-16| 969.60
#2007-05-17| 946.76
#2007-05-18| 940.56
#2007-05-21| 952.48
#2007-05-22| 950.83
#2007-05-23| 951.28
#2007-05-24| 941.22
#2007-05-25| 927.13
#2007-05-28| .
#2007-05-29| 938.93
#2007-05-30| 936.73
#2007-05-31| 955.48
#2007-06-01| 945.84
#2007-06-04| 927.65
#2007-06-05| 933.08
#2007-06-06| 940.02
#2007-06-07| 933.77
#2007-06-08| 917.40
#2007-06-11| 916.25
#2007-06-12| 909.84
#2007-06-13| 912.81
#2007-06-14| 907.98
#2007-06-15| 912.29
#2007-06-18| 917.85
#2007-06-19| 910.06
#2007-06-20| 905.16
#2007-06-21| 912.86
#2007-06-22| 897.15
#2007-06-25| 894.28
#2007-06-26| 899.81
#2007-06-27| 897.10
#2007-06-28| 890.65
#2007-06-29| 888.63
#2007-07-02| 894.32
#2007-07-03| 891.61
#2007-07-04| .
#2007-07-05| 906.98
#2007-07-06| 896.82
#2007-07-09| 889.34
#2007-07-10| 891.54
#2007-07-11| 877.17
#2007-07-12| 871.48
#2007-07-13| 886.96
#2007-07-16| 888.20
#2007-07-17| 889.16
#2007-07-18| 889.77
#2007-07-19| 887.81
#2007-07-20| 877.14
#2007-07-23| 851.65
#2007-07-24| 873.60
#2007-07-25| 873.33
#2007-07-26| 867.79
#2007-07-27| 857.15
#2007-07-30| 844.33
#2007-07-31| 835.19
#2007-08-01| 824.96
#2007-08-02| 830.15
#2007-08-03| 839.65
#2007-08-06| 832.44
#2007-08-07| 828.77
#2007-08-08| 837.92
#2007-08-09| 855.96
#2007-08-10| 842.24
#2007-08-13| 840.46
#2007-08-14| 847.79
#2007-08-15| 836.38
#2007-08-16| 845.28
#2007-08-17| 838.79
#2007-08-20| 841.07
#2007-08-21| 856.45
#2007-08-22| 857.01
#2007-08-23| 865.59
#2007-08-24| 864.13
#2007-08-27| 875.71
#2007-08-28| 890.83
#2007-08-29| 873.37
#2007-08-30| 872.40
#2007-08-31| 886.54
#2007-09-03| .
#2007-09-04| 877.67
#2007-09-05| 869.72
#2007-09-06| 869.71
#2007-09-07| 874.98
#2007-09-10| 862.48
#2007-09-11| 851.75
#2007-09-12| 850.86
#2007-09-13| 844.31
#2007-09-14| 854.47
#2007-09-17| 854.84
#2007-09-18| 836.37
#2007-09-19| 846.28
#2007-09-20| 859.11
#2007-09-21| 841.88
#2007-09-24| 845.10
#2007-09-25| 846.78
#2007-09-26| 826.22
#2007-09-27| 848.59
#2007-09-28| 862.75
#2007-10-01| 863.53
#2007-10-02| 864.66
#2007-10-03| 869.82
#2007-10-04| 872.96
#2007-10-05| 887.75
#2007-10-08| 881.11
#2007-10-09| 885.61
#2007-10-10| 884.73
#2007-10-11| 895.65
#2007-10-12| 894.12
#2007-10-15| 898.74
#2007-10-16| 895.49
#2007-10-17| 874.11
#2007-10-18| 887.58
#2007-10-19| 884.07
#2007-10-22| 871.76
#2007-10-23| 864.80
#2007-10-24| 871.47
#2007-10-25| 859.37
#2007-10-26| 880.76
#2007-10-29| 895.14
#2007-10-30| 892.71
#2007-10-31| 895.90
#2007-11-01| 909.99
#2007-11-02| 896.70
#2007-11-05| 891.25
#2007-11-06| 886.85
#2007-11-07| 901.58
#2007-11-08| 892.45
#2007-11-09| 887.71
#2007-11-12| 887.50
#2007-11-13| 877.00
#2007-11-14| 895.42
#2007-11-15| 902.74
#2007-11-16| 895.59
#2007-11-19| 894.16
#2007-11-20| 889.96
#2007-11-21| 885.96
#2007-11-22| .
#2007-11-23| 883.04
#2007-11-26| 883.89
#2007-11-27| 886.13
#2007-11-28| 871.98
#2007-11-29| 900.70
#2007-11-30| 899.88
#2007-12-03| 906.28
#2007-12-04| 922.44
#2007-12-05| 922.00
#2007-12-06| 932.63
#2007-12-07| 931.80
#2007-12-10| 935.00
#2007-12-11| 927.94
#2007-12-12| 916.66
#2007-12-13| 906.83
#2007-12-14| 894.00
#2007-12-17| 886.82
#2007-12-18| 893.63
#2007-12-19| 880.62
#2007-12-20| 889.09
#2007-12-21| 901.23
#2007-12-24| 897.53
#2007-12-25| .
#2007-12-26| 926.49
#2007-12-27| 927.24
#2007-12-28| 926.15
#2007-12-31| 937.76
#2008-01-01| .
#2008-01-02| 954.50
#2008-01-03| 956.60
#2008-01-04| 930.13
#2008-01-07| 898.73
#2008-01-08| 910.19
#2008-01-09| 922.46
#2008-01-10| 904.01
#2008-01-11| 906.53
#2008-01-14| 915.00
#2008-01-15| 923.76
#2008-01-16| 908.39
#2008-01-17| 913.16
#2008-01-18| 905.33
#2008-01-21| .
#2008-01-22| 827.49
#2008-01-23| 847.49
#2008-01-24| 846.22
#2008-01-25| 864.06
#2008-01-28| 849.41
#2008-01-29| 858.51
#2008-01-30| 854.96
#2008-01-31| 874.05
#2008-02-01| 857.91
#2008-02-04| 883.23
#2008-02-05| 881.88
#2008-02-06| 854.84
#2008-02-07| 872.75
#2008-02-08| 864.97
#2008-02-11| 870.60
#2008-02-12| 877.93
#2008-02-13| 870.31
#2008-02-14| 888.22
#2008-02-15| 889.64
#2008-02-18| .
#2008-02-19| 879.23
#2008-02-20| 856.19
#2008-02-21| 867.24
#2008-02-22| 831.22
#2008-02-25| 827.17
#2008-02-26| 814.44
#2008-02-27| 825.26
#2008-02-28| 824.67
#2008-02-29| 830.21
#2008-03-03| 840.89
#2008-03-04| 834.02
#2008-03-05| 836.75
#2008-03-06| 850.34
#2008-03-07| 819.40
#2008-03-10| 815.14
#2008-03-11| 799.21
#2008-03-12| 817.38
#2008-03-13| 810.83
#2008-03-14| 802.49
#2008-03-17| 804.19
#2008-03-18| 799.20
#2008-03-19| 808.85
#2008-03-20| 813.47
#2008-03-21| .
#2008-03-24| 817.99
#2008-03-25| 823.52
#2008-03-26| 844.71
#2008-03-27| 826.26
#2008-03-28| 837.87
#2008-03-31| 815.13
#2008-04-01| 798.65
#2008-04-02| 806.68
#2008-04-03| 845.20
#2008-04-04| 841.25
#2008-04-07| 854.32
#2008-04-08| 851.79
#2008-04-09| 845.10
#2008-04-10| 850.24
#2008-04-11| 864.05
#2008-04-14| 830.06
#2008-04-15| 837.43
#2008-04-16| 845.11
#2008-04-17| 835.15
#2008-04-18| 825.27
#2008-04-21| 844.24
#2008-04-22| 840.89
#2008-04-23| 834.32
#2008-04-24| 831.42
#2008-04-25| 844.50
#2008-04-28| 826.25
#2008-04-29| 835.20
#2008-04-30| 827.06
#2008-05-01| 835.04
#2008-05-02| 838.26
#2008-05-05| 839.37
#2008-05-06| 845.32
#2008-05-07| 836.07
#2008-05-08| 823.32
#2008-05-09| 813.81
#2008-05-12| 815.18
#2008-05-13| 831.00
#2008-05-14| 867.07
#2008-05-15| 866.19
#2008-05-16| 872.00
#2008-05-19| 862.26
#2008-05-20| 857.67
#2008-05-21| 857.48
#2008-05-22| 856.85
#2008-05-23| 873.80
#2008-05-26| .
#2008-05-27| 869.89
#2008-05-28| 861.65
#2008-05-29| 870.28
#2008-05-30| 881.03
#2008-06-02| 886.60
#2008-06-03| 876.10
#2008-06-04| 870.57
#2008-06-05| 866.41
#2008-06-06| 874.17
#2008-06-09| 856.28
#2008-06-10| 843.01
#2008-06-11| 843.44
#2008-06-12| 824.25
#2008-06-13| 814.61
#2008-06-16| 827.29
#2008-06-17| 841.73
#2008-06-18| 851.83
#2008-06-19| 831.63
#2008-06-20| 819.25
#2008-06-23| 818.69
#2008-06-24| 820.16
#2008-06-25| 824.03
#2008-06-26| 835.77
#2008-06-27| 840.16
#2008-06-30| 847.42
#2008-07-01| 860.74
#2008-07-02| 865.35
#2008-07-03| 862.72
#2008-07-04| .
#2008-07-07| 849.86
#2008-07-08| 847.54
#2008-07-09| 856.90
#2008-07-10| 862.21
#2008-07-11| 855.77
#2008-07-14| 835.73
#2008-07-15| 848.41
#2008-07-16| 848.76
#2008-07-17| 847.29
#2008-07-18| 831.76
#2008-07-21| 830.82
#2008-07-22| 836.37
#2008-07-23| 811.92
#2008-07-24| 841.56
#2008-07-25| 833.52
#2008-07-28| 855.95
#2008-07-29| 848.41
#2008-07-30| 863.27
#2008-07-31| 883.15
#2008-08-01| 890.93
#2008-08-04| 913.51
#2008-08-05| 891.67
#2008-08-06| 894.57
#2008-08-07| 857.83
#2008-08-08| 858.60
#2008-08-11| 856.31
#2008-08-12| 859.65
#2008-08-13| 853.61
#2008-08-14| 848.08
#2008-08-15| 830.45
#2008-08-18| 864.70
#2008-08-19| 845.40
#2008-08-20| 839.72
#2008-08-21| 833.31
#2008-08-22| 832.15
#2008-08-25| 839.22
#2008-08-26| 822.64
#2008-08-27| 822.53
#2008-08-28| 824.75
#2008-08-29| 861.42
#2008-09-01| .
#2008-09-02| 841.23
#2008-09-03| 855.41
#2008-09-04| 849.17
#2008-09-05| 834.76
#2008-09-08| 818.19
#2008-09-09| 811.99
#2008-09-10| 822.08
#2008-09-11| 819.47
#2008-09-12| 815.70
#2008-09-15| 823.46
#2008-09-16| 780.98
#2008-09-17| 793.93
#2008-09-18| 770.73
#2008-09-19| 776.48
#2008-09-22| 778.67
#2008-09-23| 786.40
#2008-09-24| 793.80
#2008-09-25| 785.32
#2008-09-26| 801.61
#2008-09-29| 806.61
#2008-09-30| 773.68
#2008-10-01| 767.06
#2008-10-02| 794.66
#2008-10-03| 788.71
#2008-10-06| 793.32
#2008-10-07| 777.88
#2008-10-08| 776.49
#2008-10-09| 748.34
#2008-10-10| 670.44
#2008-10-13| 663.56
#2008-10-14| 700.02
#2008-10-15| 717.33
#2008-10-16| 680.90
#2008-10-17| 729.91
#2008-10-20| 732.53
#2008-10-21| 753.17
#2008-10-22| 727.93
#2008-10-23| 754.52
#2008-10-24| 750.06
#2008-10-27| 710.78
#2008-10-28| 691.51
#2008-10-29| 734.30
#2008-10-30| 763.02
#2008-10-31| 722.88
#2008-11-03| 718.53
#2008-11-04| 758.51
#2008-11-05| 789.75
#2008-11-06| 797.93
#2008-11-07| 793.89
#2008-11-10| 819.66
#2008-11-11| 799.79
#2008-11-12| 841.19
#2008-11-13| 777.95
#2008-11-14| 776.76
#2008-11-17| 786.18
#2008-11-18| 773.58
#2008-11-19| 788.81
#2008-11-20| 770.50
#2008-11-21| 775.51
#2008-11-24| 763.88
#2008-11-25| 816.13
#2008-11-26| 836.02
#2008-11-27| .
#2008-11-28| 807.58
#2008-12-01| 838.48
#2008-12-02| 821.19
#2008-12-03| 860.45
#2008-12-04| 871.56
#2008-12-05| 896.31
#2008-12-08| 892.72
#2008-12-09| 886.89
#2008-12-10| 899.31
#2008-12-11| 898.11
#2008-12-12| 889.68
#2008-12-15| 909.37
#2008-12-16| 906.89
#2008-12-17| 951.12
#2008-12-18| 940.78
#2008-12-19| 956.03
#2008-12-22| 974.49
#2008-12-23| 972.49
#2008-12-24| 929.40
#2008-12-25| .
#2008-12-26| 944.98
#2008-12-29| 950.94
#2008-12-30| 954.04
#2008-12-31| 949.09
#2009-01-01| .
#2009-01-02| 945.70
#2009-01-05| 942.17
#2009-01-06| 909.38
#2009-01-07| 886.38
#2009-01-08| 905.98
#2009-01-09| 917.96
#2009-01-12| 928.30
#2009-01-13| 906.62
#2009-01-14| 913.66
#2009-01-15| 858.90
#2009-01-16| 865.86
#2009-01-19| .
#2009-01-20| 865.91
#2009-01-21| 889.30
#2009-01-22| 897.52
#2009-01-23| 893.87
#2009-01-26| 888.19
#2009-01-27| 920.00
#2009-01-28| 885.93
#2009-01-29| 869.55
#2009-01-30| 876.08
#2009-02-02| 853.69
#2009-02-03| 835.95
#2009-02-04| 841.63
#2009-02-05| 831.41
#2009-02-06| 830.00
#2009-02-09| 810.40
#2009-02-10| 818.53
#2009-02-11| 826.60
#2009-02-12| 806.76
#2009-02-13| 809.75
#2009-02-16| .
#2009-02-17| 812.45
#2009-02-18| 782.99
#2009-02-19| 789.66
#2009-02-20| 783.22
#2009-02-23| 767.91
#2009-02-24| 745.92
#2009-02-25| 735.18
#2009-02-26| 729.48
#2009-02-27| 757.13
#2009-03-02| 751.82
#2009-03-03| 723.56
#2009-03-04| 708.18
#2009-03-05| 711.50
#2009-03-06| 695.27
#2009-03-09| 673.03
#2009-03-10| 685.57
#2009-03-11| 672.27
#2009-03-12| 634.16
#2009-03-13| 654.46
#2009-03-16| 661.21
#2009-03-17| 672.84
#2009-03-18| 663.57
#2009-03-19| 700.38
#2009-03-20| 683.38
#2009-03-23| 700.17
#2009-03-24| 689.08
#2009-03-25| 717.95
#2009-03-26| 728.12
#2009-03-27| 717.33
#2009-03-30| 712.78
#2009-03-31| 675.70
#2009-04-01| 712.23
#2009-04-02| 706.28
#2009-04-03| 694.57
#2009-04-06| 684.52
#2009-04-07| 703.51
#2009-04-08| 708.42
#2009-04-09| 714.65
#2009-04-10| .
#2009-04-13| 693.99
#2009-04-14| 709.91
#2009-04-15| 705.46
#2009-04-16| 701.41
#2009-04-17| 700.16
#2009-04-20| 690.14
#2009-04-21| 701.20
#2009-04-22| 691.31
#2009-04-23| 712.12
#2009-04-24| 701.99
#2009-04-27| 709.93
#2009-04-28| 702.42
#2009-04-29| 699.56
#2009-04-30| 697.19
#2009-05-01| 702.04
#2009-05-04| 701.62
#2009-05-05| 705.34
#2009-05-06| 706.42
#2009-05-07| 719.83
#2009-05-08| 724.50
#2009-05-11| 724.17
#2009-05-12| 727.40
#2009-05-13| 760.68
#2009-05-14| 763.89
#2009-05-15| 769.62
#2009-05-18| 752.56
#2009-05-19| 762.22
#2009-05-20| 773.87
#2009-05-21| 769.35
#2009-05-22| 768.26
#2009-05-25| .
#2009-05-26| 788.91
#2009-05-27| 781.62
#2009-05-28| 761.35
#2009-05-29| 777.40
#2009-06-01| 769.63
#2009-06-02| 772.43
#2009-06-03| 763.90
#2009-06-04| 752.43
#2009-06-05| 745.79
#2009-06-08| 734.53
#2009-06-09| 747.77
#2009-06-10| 749.77
#2009-06-11| 743.24
#2009-06-12| 752.20
#2009-06-15| 766.93
#2009-06-16| 759.96
#2009-06-17| 760.94
#2009-06-18| 770.57
#2009-06-19| 766.57
#2009-06-22| 760.87
#2009-06-23| 759.17
#2009-06-24| 773.20
#2009-06-25| 766.71
#2009-06-26| 776.63
#2009-06-29| 774.22
#2009-06-30| 779.31
#2009-07-01| 773.91
#2009-07-02| 778.00
#2009-07-03| .
#2009-07-06| 785.35
#2009-07-07| 793.42
#2009-07-08| 785.29
#2009-07-09| 788.80
#2009-07-10| 791.23
#2009-07-13| 779.84
#2009-07-14| 774.82
#2009-07-15| 752.52
#2009-07-16| 754.28
#2009-07-17| 768.30
#2009-07-20| 764.52
#2009-07-21| 777.03
#2009-07-22| 783.66
#2009-07-23| 768.96
#2009-07-24| 768.92
#2009-07-27| 770.89
#2009-07-28| 786.89
#2009-07-29| 792.71
#2009-07-30| 790.77
#2009-07-31| 792.12
#2009-08-03| 777.66
#2009-08-04| 791.46
#2009-08-05| 799.57
#2009-08-06| 808.31
#2009-08-07| 794.57
#2009-08-10| 802.91
#2009-08-11| 819.49
#2009-08-12| 814.23
#2009-08-13| 827.75
#2009-08-14| 835.08
#2009-08-17| 814.80
#2009-08-18| 817.88
#2009-08-19| 812.26
#2009-08-20| 816.97
#2009-08-21| 805.07
#2009-08-24| 820.97
#2009-08-25| 820.46
#2009-08-26| 841.45
#2009-08-27| 837.46
#2009-08-28| 834.78
#2009-08-31| 854.90
#2009-09-01| 851.28
#2009-09-02| 843.11
#2009-09-03| 854.80
#2009-09-04| 853.57
#2009-09-07| .
#2009-09-08| 867.28
#2009-09-09| 872.62
#2009-09-10| 901.18
#2009-09-11| 900.16
#2009-09-14| 896.65
#2009-09-15| 881.81
#2009-09-16| 877.01
#2009-09-17| 886.81
#2009-09-18| 893.55
#2009-09-21| 884.68
#2009-09-22| 895.26
#2009-09-23| 892.91
#2009-09-24| 892.63
#2009-09-25| 871.94
#2009-09-28| 878.47
#2009-09-29| 860.54
#2009-09-30| 870.47
#2009-10-01| 865.79
#2009-10-02| 854.14
#2009-10-05| 860.55
#2009-10-06| 855.89
#2009-10-07| 844.63
#2009-10-08| 841.16
#2009-10-09| 835.46
#2009-10-12| 832.71
#2009-10-13| 827.32
#2009-10-14| 833.47
#2009-10-15| 829.35
#2009-10-16| 817.67
#2009-10-19| 823.72
#2009-10-20| 834.53
#2009-10-21| 830.00
#2009-10-22| 815.87
#2009-10-23| 803.48
#2009-10-26| 813.09
#2009-10-27| 808.02
#2009-10-28| 808.00
#2009-10-29| 808.17
#2009-10-30| 820.20
#2009-11-02| 813.85
#2009-11-03| 815.34
#2009-11-04| 812.66
#2009-11-05| 811.34
#2009-11-06| 813.43
#2009-11-09| 809.60
#2009-11-10| 801.88
#2009-11-11| 819.61
#2009-11-12| 807.82
#2009-11-13| 824.85
#2009-11-16| 823.50
#2009-11-17| 815.54
#2009-11-18| 818.25
#2009-11-19| 809.84
#2009-11-20| 809.70
#2009-11-23| 809.66
#2009-11-24| 814.67
#2009-11-25| 826.71
#2009-11-26| .
#2009-11-27| 822.75
#2009-11-30| 845.79
#2009-12-01| 836.87
#2009-12-02| 842.23
#2009-12-03| 854.50
#2009-12-04| 833.88
#2009-12-07| 831.07
#2009-12-08| 846.16
#2009-12-09| 843.58
#2009-12-10| 830.83
#2009-12-11| 821.77
#2009-12-14| 824.93
#2009-12-15| 811.26
#2009-12-16| 817.77
#2009-12-17| 811.38
#2009-12-18| 802.85
#2009-12-21| 798.96
#2009-12-22| 792.71
#2009-12-23| 795.83
#2009-12-24| 798.33
#2009-12-25| .
#2009-12-28| 807.18
#2009-12-29| 805.92
#2009-12-30| 791.04
#2009-12-31| 787.51
#2010-01-01| .
#2010-01-04| 799.90
#2010-01-05| 813.42
#2010-01-06| 814.00
#2010-01-07| 804.66
#2010-01-08| 809.97
#2010-01-11| 818.96
#2010-01-12| 832.60
#2010-01-13| 844.12
#2010-01-14| 870.54
#2010-01-15| 884.72
#2010-01-18| .
#2010-01-19| 868.83
#2010-01-20| 868.94
#2010-01-21| 882.43
#2010-01-22| 886.88
#2010-01-25| 878.69
#2010-01-26| 857.64
#2010-01-27| 859.01
#2010-01-28| 855.98
#2010-01-29| 837.34
#2010-02-01| 858.79
#2010-02-02| 875.28
#2010-02-03| 870.97
#2010-02-04| 869.01
#2010-02-05| 876.29
#2010-02-08| 863.27
#2010-02-09| 862.28
#2010-02-10| 851.05
#2010-02-11| 851.62
#2010-02-12| 863.03
#2010-02-15| .
#2010-02-16| 860.36
#2010-02-17| 867.78
#2010-02-18| 862.33
#2010-02-19| 836.10
#2010-02-22| 861.25
#2010-02-23| 867.00
#2010-02-24| 861.28
#2010-02-25| 864.86
#2010-02-26| 863.59
#2010-03-01| 863.19
#2010-03-02| 868.84
#2010-03-03| 872.40
#2010-03-04| 860.37
#2010-03-05| 851.06
#2010-03-08| 860.52
#2010-03-09| 858.66
#2010-03-10| 839.76
#2010-03-11| 845.55
#2010-03-12| 846.54
#2010-03-15| 850.03
#2010-03-16| 850.22
#2010-03-17| 851.55
#2010-03-18| 850.18
#2010-03-19| 851.26
#2010-03-22| 855.75
#2010-03-23| 841.29
#2010-03-24| 827.10
#2010-03-25| 815.71
#2010-03-26| 831.38
#2010-03-29| 828.60
#2010-03-30| 835.51
#2010-03-31| 834.44
#2010-04-01| 837.80
#2010-04-02| .
#2010-04-05| 819.01
#2010-04-06| 826.07
#2010-04-07| 831.62
#2010-04-08| 836.03
#2010-04-09| 850.50
#2010-04-12| 845.40
#2010-04-13| 841.76
#2010-04-14| 831.87
#2010-04-15| 836.94
#2010-04-16| 839.37
#2010-04-19| 833.18
#2010-04-20| 822.46
#2010-04-21| 827.50
#2010-04-22| 822.71
#2010-04-23| 808.51
#2010-04-26| 823.83
#2010-04-27| 827.36
#2010-04-28| 800.67
#2010-04-29| 799.35
#2010-04-30| 802.94
#2010-05-03| 798.69
#2010-05-04| 798.65
#2010-05-05| 799.83
#2010-05-06| 794.17
#2010-05-07| 802.75
#2010-05-10| 795.73
#2010-05-11| 799.16
#2010-05-12| 803.73
#2010-05-13| 810.15
#2010-05-14| 808.42
#2010-05-17| 814.05
#2010-05-18| 813.86
#2010-05-19| 822.06
#2010-05-20| 844.07
#2010-05-21| 821.84
#2010-05-24| 815.55
#2010-05-25| 806.22
#2010-05-26| 803.99
#2010-05-27| 803.67
#2010-05-28| 805.32
#2010-05-31| .
#2010-06-01| 798.09
#2010-06-02| 792.19
#2010-06-03| 802.18
#2010-06-04| 796.93
#2010-06-07| 783.74
#2010-06-08| 797.16
#2010-06-09| 798.23
#2010-06-10| 799.35
#2010-06-11| 793.36
#2010-06-14| 799.78
#2010-06-15| 802.76
#2010-06-16| 807.13
#2010-06-17| 821.63
#2010-06-18| 829.11
#2010-06-21| 827.13
#2010-06-22| 829.36
#2010-06-23| 829.99
#2010-06-24| 839.04
#2010-06-25| 835.77
#2010-06-28| 828.73
#2010-06-29| 840.88
#2010-06-30| 833.39
#2010-07-01| 829.54
#2010-07-02| 834.09
#2010-07-05| .
#2010-07-06| 849.19
#2010-07-07| 850.64
#2010-07-08| 858.11
#2010-07-09| 863.81
#2010-07-12| 856.86
#2010-07-13| 870.03
#2010-07-14| 871.78
#2010-07-15| 874.28
#2010-07-16| 868.61
#2010-07-19| 866.01
#2010-07-20| 860.95
#2010-07-21| 858.69
#2010-07-22| 859.00
#2010-07-23| 858.58
#2010-07-26| 862.02
#2010-07-27| 859.77
#2010-07-28| 878.90
#2010-07-29| 873.30
#2010-07-30| 868.63
#2010-08-02| 870.41
#2010-08-03| 875.21
#2010-08-04| 866.49
#2010-08-05| 877.37
#2010-08-06| 898.46
#2010-08-09| 891.20
#2010-08-10| 897.43
#2010-08-11| 892.59
#2010-08-12| 871.35
#2010-08-13| 873.51
#2010-08-16| 890.30
#2010-08-17| 888.03
#2010-08-18| 894.26
#2010-08-19| 898.97
#2010-08-20| 884.59
#2010-08-23| 883.30
#2010-08-24| 892.26
#2010-08-25| 876.53
#2010-08-26| 884.23
#2010-08-27| 884.75
#2010-08-30| 900.64
#2010-08-31| 886.20
#2010-09-01| 886.85
#2010-09-02| 889.38
#2010-09-03| 890.09
#2010-09-06| .
#2010-09-07| 906.55
#2010-09-08| 896.12
#2010-09-09| 902.79
#2010-09-10| 904.97
#2010-09-13| 917.13
#2010-09-14| 925.62
#2010-09-15| 909.64
#2010-09-16| 906.34
#2010-09-17| 922.83
#2010-09-20| 923.96
#2010-09-21| 924.82
#2010-09-22| 926.79
#2010-09-23| 928.82
#2010-09-24| 932.80
#2010-09-27| 943.65
#2010-09-28| 927.05
#2010-09-29| 931.59
#2010-09-30| 916.15
#2010-10-01| 921.75
#2010-10-04| 910.45
#2010-10-05| 933.00
#2010-10-06| 944.01
#2010-10-07| 944.76
#2010-10-08| 938.89
#2010-10-11| 936.32
#2010-10-12| 923.09
#2010-10-13| 925.22
#2010-10-14| 944.71
#2010-10-15| 939.09
#2010-10-18| 942.06
#2010-10-19| 932.76
#2010-10-20| 934.56
#2010-10-21| 931.93
#2010-10-22| 931.33
#2010-10-25| 945.61
#2010-10-26| 933.88
#2010-10-27| 932.63
#2010-10-28| 937.71
#2010-10-29| 941.69
#2010-11-01| 933.59
#2010-11-02| 928.97
#2010-11-03| 922.07
#2010-11-04| 948.10
#2010-11-05| 950.79
#2010-11-08| 958.75
#2010-11-09| 980.65
#2010-11-10| 980.26
#2010-11-11| 976.77
#2010-11-12| 975.74
#2010-11-15| 965.05
#2010-11-16| 956.57
#2010-11-17| 959.34
#2010-11-18| 971.79
#2010-11-19| 977.51
#2010-11-22| 976.00
#2010-11-23| 982.06
#2010-11-24| 977.16
#2010-11-25| .
#2010-11-26| 972.21
#2010-11-29| 966.38
#2010-11-30| 960.28
#2010-12-01| 962.15
#2010-12-02| 974.01
#2010-12-03| 984.88
#2010-12-06| 984.80
#2010-12-07| 978.66
#2010-12-08| 971.36
#2010-12-09| 980.42
#2010-12-10| 976.64
#2010-12-13| 977.23
#2010-12-14| 972.09
#2010-12-15| 971.80
#2010-12-16| 965.00
#2010-12-17| 958.43
#2010-12-20| 964.17
#2010-12-21| 976.45
#2010-12-22| 975.62
#2010-12-23| 980.43
#2010-12-24| .
#2010-12-27| 974.61
#2010-12-28| 972.52
#2010-12-29| 971.89
#2010-12-30| 971.04
#2010-12-31| 978.70
#2011-01-03| 971.63
#2011-01-04| 984.69
#2011-01-05| 967.50
#2011-01-06| 978.33
#2011-01-07| 974.07
#2011-01-10| 977.08
#2011-01-11| 964.54
#2011-01-12| 970.16
#2011-01-13| 975.32
#2011-01-14| 977.55
#2011-01-17| .
#2011-01-18| 976.45
#2011-01-19| 985.69
#2011-01-20| 964.86
#2011-01-21| 960.35
#2011-01-24| 976.17
#2011-01-25| 991.20
#2011-01-26| 987.52
#2011-01-27| 987.01
#2011-01-28| 988.05
#2011-01-31| 987.67
#2011-02-01| 990.62
#2011-02-02|1006.57
#2011-02-03|1001.91
#2011-02-04|1010.73
#2011-02-07|1011.30
#2011-02-08|1032.08
#2011-02-09|1034.56
#2011-02-10|1025.76
#2011-02-11|1023.30
#2011-02-14|1032.02
#2011-02-15|1040.74
#2011-02-16|1043.75
#2011-02-17|1067.15
#2011-02-18|1074.58
#2011-02-21| .
#2011-02-22|1080.16
#2011-02-23|1070.50
#2011-02-24|1081.04
#2011-02-25|1084.41
#2011-02-28|1086.62
#2011-03-01|1099.94
#2011-03-02|1089.02
#2011-03-03|1100.56
#2011-03-04|1104.75
#2011-03-07|1099.01
#2011-03-08|1087.15
#2011-03-09|1103.04
#2011-03-10|1077.68
#2011-03-11|1081.65
#2011-03-14|1031.93
#2011-03-15| 943.74
#2011-03-16|1042.52
#2011-03-17|1022.90
#2011-03-18| 995.16
#2011-03-21| 995.28
#2011-03-22|1030.74
#2011-03-23|1027.11
#2011-03-24|1020.73
#2011-03-25|1047.17
#2011-03-28|1029.69
#2011-03-29|1015.80
#2011-03-30|1028.20
#2011-03-31|1031.41
#2011-04-01|1008.99
#2011-04-04|1017.89
#2011-04-05| 998.52
#2011-04-06| 998.86
#2011-04-07|1014.74
#2011-04-08|1021.38
#2011-04-11|1030.69
#2011-04-12|1033.19
#2011-04-13|1035.19
#2011-04-14|1043.19
#2011-04-15|1029.36
#2011-04-18|1031.40
#2011-04-19|1022.66
#2011-04-20|1041.16
#2011-04-21|1051.23
#2011-04-22| .
#2011-04-25|1042.34
#2011-04-26|1044.56
#2011-04-27|1039.29
#2011-04-28|1068.63
#2011-04-29|1072.84
#2011-05-02|1076.34
#2011-05-03|1079.40
#2011-05-04|1081.87
#2011-05-05|1091.00
#2011-05-06|1072.54
#2011-05-09|1073.51
#2011-05-10|1063.18
#2011-05-11|1061.65
#2011-05-12|1060.18
#2011-05-13|1052.63
#2011-05-16|1040.91
#2011-05-17|1032.17
#2011-05-18|1047.72
#2011-05-19|1039.64
#2011-05-20|1047.94
#2011-05-23|1038.21
#2011-05-24|1035.82
#2011-05-25|1034.35
#2011-05-26|1052.68
#2011-05-27|1051.51
#2011-05-30| .
#2011-05-31|1070.96
#2011-06-01|1075.80
#2011-06-02|1053.98
#2011-06-03|1057.03
#2011-06-06|1056.85
#2011-06-07|1058.82
#2011-06-08|1072.41
#2011-06-09|1062.66
#2011-06-10|1077.74
#2011-06-13|1058.91
#2011-06-14|1057.18
#2011-06-15|1047.66
#2011-06-16|1028.08
#2011-06-17|1031.41
#2011-06-20|1023.50
#2011-06-21|1038.03
#2011-06-22|1060.62
#2011-06-23|1049.63
#2011-06-24|1043.43
#2011-06-27|1024.19
#2011-06-28|1032.79
#2011-06-29|1048.75
#2011-06-30|1055.13
#2011-07-01|1055.32
#2011-07-04| .
#2011-07-05|1058.82
#2011-07-06|1071.03
#2011-07-07|1060.04
#2011-07-08|1067.55
#2011-07-11|1060.88
#2011-07-12|1064.86
#2011-07-13|1077.27
#2011-07-14|1074.79
#2011-07-15|1077.17
#2011-07-18|1076.42
#2011-07-19|1086.74
#2011-07-20|1102.07
#2011-07-21|1106.96
#2011-07-22|1107.60
#2011-07-25|1099.36
#2011-07-26|1111.92
#2011-07-27|1109.14
#2011-07-28|1094.05
#2011-07-29|1091.76
#2011-08-01|1102.61
#2011-08-02|1091.52
#2011-08-03|1086.14
#2011-08-04|1053.34
#2011-08-05|1032.03
#2011-08-08|1028.55
#2011-08-09|1017.75
#2011-08-10|1048.18
#2011-08-11|1038.33
#2011-08-12|1040.41
#2011-08-15|1041.11
#2011-08-16|1044.90
#2011-08-17|1043.79
#2011-08-18|1045.07
#2011-08-19|1037.95
#2011-08-22|1024.21
#2011-08-23|1015.59
#2011-08-24|1005.06
#2011-08-25| 994.27
#2011-08-26|1002.32
#2011-08-29|1005.86
#2011-08-30|1014.05
#2011-08-31|1021.22
#2011-09-01|1027.15
#2011-09-02|1043.52
#2011-09-05| .
#2011-09-06|1027.40
#2011-09-07|1041.18
#2011-09-08|1044.62
#2011-09-09|1051.58
#2011-09-12|1061.18
#2011-09-13|1052.58
#2011-09-14|1056.19
#2011-09-15|1075.09
#2011-09-16|1083.33
#2011-09-19|1090.00
#2011-09-20|1086.11
#2011-09-21|1084.85
#2011-09-22|1035.64
#2011-09-23|1036.32
#2011-09-26| 999.67
#2011-09-27|1002.94
#2011-09-28|1000.30
#2011-09-29| 999.83
#2011-09-30| 999.95
#2011-10-03|1029.31
#2011-10-04|1021.15
#2011-10-05| 995.02
#2011-10-06|1006.72
#2011-10-07|1024.66
#2011-10-10|1025.06
#2011-10-11|1045.87
#2011-10-12|1046.34
#2011-10-13|1051.34
#2011-10-14|1035.68
#2011-10-17|1056.60
#2011-10-18|1026.60
#2011-10-19|1012.30
#2011-10-20|1017.16
#2011-10-21|1023.40
#2011-10-24|1039.71
#2011-10-25|1043.94
#2011-10-26|1035.45
#2011-10-27|1047.99
#2011-10-28|1093.46
#2011-10-31|1056.71
#2011-11-01|1050.86
#2011-11-02|1032.50
#2011-11-03|1033.36
#2011-11-04|1056.56
#2011-11-07|1055.13
#2011-11-08|1047.90
#2011-11-09|1065.37
#2011-11-10|1061.33
#2011-11-11|1062.61
#2011-11-14|1061.47
#2011-11-15|1049.97
#2011-11-16|1065.99
#2011-11-17|1050.35
#2011-11-18|1039.67
#2011-11-21|1038.29
#2011-11-22|1035.82
#2011-11-23|1030.27
#2011-11-24| .
#2011-11-25|1000.22
#2011-11-28| 994.56
#2011-11-29|1005.98
#2011-11-30|1003.65
#2011-12-01| 990.35
#2011-12-02| 999.84
#2011-12-05|1002.23
#2011-12-06| 995.08
#2011-12-07|1004.37
#2011-12-08|1004.60
#2011-12-09| 990.86
#2011-12-12| 998.11
#2011-12-13|1001.80
#2011-12-14| 998.23
#2011-12-15| 991.07
#2011-12-16| 993.27
#2011-12-19| 979.22
#2011-12-20| 984.28
#2011-12-21| 984.30
#2011-12-22| 985.00
#2011-12-23| 984.87
#2011-12-26| .
#2011-12-27| 987.69
#2011-12-28| 989.71
#2011-12-29| 989.70
#2011-12-30|1006.39
#2012-01-02| .
#2012-01-03|1008.88
#2012-01-04|1031.58
#2012-01-05|1016.40
#2012-01-06|1010.98
#2012-01-09|1014.47
#2012-01-10|1007.76
#2012-01-11| 998.53
#2012-01-12| 989.45
#2012-01-13| 994.41
#2012-01-16| .
#2012-01-17| 975.37
#2012-01-18| 963.80
#2012-01-19| 952.21
#2012-01-20| 970.84
#2012-01-23| 983.56
#2012-01-24| 978.37
#2012-01-25| 969.46
#2012-01-26| 991.42
#2012-01-27| 997.25
#2012-01-30| 990.17
#2012-01-31| 974.05
#2012-02-01| 979.60
#2012-02-02| 991.65
#2012-02-03| 969.86
#2012-02-06| 970.90
#2012-02-07| 970.14
#2012-02-08| 979.18
#2012-02-09| 971.18
#2012-02-10| 978.42
#2012-02-13| 989.63
#2012-02-14| 976.36
#2012-02-15| 983.31
#2012-02-16| 983.22
#2012-02-17| 978.84
#2012-02-20| .
#2012-02-21| 977.56
#2012-02-22| 977.37
#2012-02-23| 971.85
#2012-02-24| 957.76
#2012-02-27| 954.44
#2012-02-28| 969.35
#2012-02-29| 966.87
#2012-03-01| 975.53
#2012-03-02| 969.31
#2012-03-05| 974.72
#2012-03-06| 979.66
#2012-03-07| 965.68
#2012-03-08| 959.55
#2012-03-09| 957.11
#2012-03-12| 958.89
#2012-03-13| 959.11
#2012-03-14| 950.11
#2012-03-15| 962.13
#2012-03-16| 953.21
#2012-03-19| 949.69
#2012-03-20| 946.00
#2012-03-21| 938.63
#2012-03-22| 962.58
#2012-03-23| 963.86
#2012-03-26| 953.99
#2012-03-27| 961.99
#2012-03-28| 945.12
#2012-03-29| 947.16
#2012-03-30| 950.50
#2012-04-02| 949.65
#2012-04-03| 941.51
#2012-04-04| 933.40
#2012-04-05| 926.34
#2012-04-06| .
#2012-04-09| 930.82
#2012-04-10| 929.69
#2012-04-11| 926.67
#2012-04-12| 927.34
#2012-04-13| 933.81
#2012-04-16| 936.64
#2012-04-17| 936.12
#2012-04-18| 938.76
#2012-04-19| 928.13
#2012-04-20| 932.04
#2012-04-23| 940.37
#2012-04-24| 933.08
#2012-04-25| 927.85
#2012-04-26| 944.87
#2012-04-27| 950.72
#2012-04-30| 957.92
#2012-05-01| 947.69
#2012-05-02| 943.73
#2012-05-03| 941.38
#2012-05-04| 947.27
#2012-05-07| 939.76
#2012-05-08| 941.51
#2012-05-09| 948.89
#2012-05-10| 932.29
#2012-05-11| 927.06
#2012-05-14| 936.57
#2012-05-15| 941.94
#2012-05-16| 921.55
#2012-05-17| 927.99
#2012-05-18| 915.19
#2012-05-21| 916.39
#2012-05-22| 905.70
#2012-05-23| 909.96
#2012-05-24| 904.80
#2012-05-25| 906.86
#2012-05-28| .
#2012-05-29| 910.93
#2012-05-30| 918.54
#2012-05-31| 928.86
#2012-06-01| 944.25
#2012-06-04| 924.81
#2012-06-05| 919.37
#2012-06-06| 924.15
#2012-06-07| 925.79
#2012-06-08| 920.26
#2012-06-11| 927.10
#2012-06-12| 915.15
#2012-06-13| 925.59
#2012-06-14| 927.72
#2012-06-15| 940.67
#2012-06-18| 936.06
#2012-06-19| 942.90
#2012-06-20| 956.67
#2012-06-21| 960.07
#2012-06-22| 960.45
#2012-06-25| 971.74
#2012-06-26| 969.55
#2012-06-27| 987.79
#2012-06-28|1016.41
#2012-06-29|1015.85
#2012-07-02|1022.38
#2012-07-03|1023.74
#2012-07-04| .
#2012-07-05|1018.31
#2012-07-06|1021.30
#2012-07-09|1023.29
#2012-07-10|1027.21
#2012-07-11|1030.74
#2012-07-12|1029.26
#2012-07-13|1033.96
#2012-07-16|1040.14
#2012-07-17|1045.27
#2012-07-18|1037.60
#2012-07-19|1044.58
#2012-07-20|1035.62
#2012-07-23|1027.50
#2012-07-24|1016.48
#2012-07-25|1023.00
#2012-07-26|1020.77
#2012-07-27|1024.89
#2012-07-30|1039.58
#2012-07-31|1044.30
#2012-08-01|1059.34
#2012-08-02|1062.24
#2012-08-03|1049.55
#2012-08-06|1067.11
#2012-08-07|1068.85
#2012-08-08|1061.52
#2012-08-09|1073.69
#2012-08-10|1070.60
#2012-08-13|1066.73
#2012-08-14|1082.12
#2012-08-15|1086.85
#2012-08-16|1078.39
#2012-08-17|1065.29
#2012-08-20|1067.77
#2012-08-21|1077.36
#2012-08-22|1081.46
#2012-08-23|1092.06
#2012-08-24|1086.12
#2012-08-27|1083.16
#2012-08-28|1076.10
#2012-08-29|1075.22
#2012-08-30|1078.33
#2012-08-31|1068.89
#2012-09-03| .
#2012-09-04|1050.92
#2012-09-05|1049.36
#2012-09-06|1049.79
#2012-09-07|1067.48
#2012-09-10|1070.45
#2012-09-11|1074.03
#2012-09-12|1074.35
#2012-09-13|1080.46
#2012-09-14|1083.58
#2012-09-17|1076.84
#2012-09-18|1076.58
#2012-09-19|1069.79
#2012-09-20|1085.59
#2012-09-21|1084.20
#2012-09-24|1097.96
#2012-09-25|1096.06
#2012-09-26|1082.63
#2012-09-27|1087.71
#2012-09-28|1085.47
#2012-10-01|1076.59
#2012-10-02|1081.38
#2012-10-03|1070.80
#2012-10-04|1068.12
#2012-10-05|1058.00
#2012-10-08|1065.24
#2012-10-09|1054.45
#2012-10-10|1036.21
#2012-10-11|1033.53
#2012-10-12| 988.19
#2012-10-15| 959.29
#2012-10-16| 996.93
#2012-10-17|1017.80
#2012-10-18|1014.39
#2012-10-19|1008.84
#2012-10-22|1005.24
#2012-10-23| 999.65
#2012-10-24| 993.63
#2012-10-25|1003.17
#2012-10-26|1005.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.64
#2012-11-01| 975.93
#2012-11-02| 985.50
#2012-11-05| 982.50
#2012-11-06| 983.82
#2012-11-07|1002.27
#2012-11-08| 992.81
#2012-11-09|1000.44
#2012-11-12| 994.75
#2012-11-13| 984.89
#2012-11-14| 983.64
#2012-11-15| 961.41
#2012-11-16| 970.73
#2012-11-19| 986.85
#2012-11-20| 991.65
#2012-11-21| 988.90
#2012-11-22| .
#2012-11-23|1001.67
#2012-11-26|1003.30
#2012-11-27|1022.34
#2012-11-28|1023.54
#2012-11-29|1019.41
#2012-11-30|1000.00
#2012-12-03| 988.20
#2012-12-04| 991.15
#2012-12-05| 988.56
#2012-12-06| 994.68
#2012-12-07| 987.95
#2012-12-10| 989.35
#2012-12-11| 982.20
#2012-12-12| 979.46
#2012-12-13| 971.48
#2012-12-14| 964.43
#2012-12-17| 963.02
#2012-12-18| 977.46
#2012-12-19| 985.85
#2012-12-20| 970.59
#2012-12-21| 974.39
#2012-12-24| 966.63
#2012-12-25| 981.15
#2012-12-26| 972.88
#2012-12-27| 973.41
#2012-12-28| 968.90
#2012-12-31| 964.76
#2013-01-01| 964.76
#2013-01-02| 956.95
#2013-01-03| 960.59
#2013-01-04| 958.57
#2013-01-07| 956.65
#2013-01-08| 969.31
#2013-01-09| 955.27
#2013-01-10| 950.76
#2013-01-11| 939.92
#2013-01-14| 938.13
#2013-01-15| 953.07
#2013-01-16| 937.76
#2013-01-17| 944.11
#2013-01-18| 944.41
#2013-01-21| 942.15
#2013-01-22| 948.51
#2013-01-23| 946.31
#2013-01-24| 933.57
#2013-01-25| 942.44
#2013-01-28| 943.90
#2013-01-29| 954.16
#2013-01-30| 971.04
#2013-01-31| 989.61
#2013-02-01| 990.33
#2013-02-04| 993.23
#2013-02-05| 973.07
#2013-02-06| 993.38
#2013-02-07| 994.70
#2013-02-08| 990.93
#2013-02-11| 983.56
#2013-02-12|1009.77
#2013-02-13|1002.27
#2013-02-14|1006.72
#2013-02-15| 986.34
#2013-02-18|1002.78
#2013-02-19| 998.96
#2013-02-20|1006.20
#2013-02-21|1006.59
#2013-02-22|1005.92
#2013-02-25|1027.90
#2013-02-26|1039.53
#2013-02-27|1016.65
#2013-02-28|1028.67
#2013-03-01|1012.63
#2013-03-04|1025.36
#2013-03-05|1024.83
#2013-03-06|1056.10
#2013-03-07|1037.20
#2013-03-08|1028.95
#2013-03-11|1034.24
#2013-03-12|1041.23
#2013-03-13|1030.99
#2013-03-14|1026.23
#2013-03-15|1039.63
#2013-03-18|1023.84
#2013-03-19|1038.02
#2013-03-20|1030.90
#2013-03-21|1062.51
#2013-03-22|1059.25
#2013-03-25|1072.92
#2013-03-26|1082.68
#2013-03-27|1099.97
#2013-03-28|1104.43
#2013-03-29|1107.38
#2013-04-01|1090.82
#2013-04-02|1088.61
#2013-04-03|1124.35
#2013-04-04|1103.77
#2013-04-05|1112.13
#2013-04-08|1123.98
#2013-04-09|1134.18
#2013-04-10|1118.71
#2013-04-11|1141.42
#2013-04-12|1152.70
#2013-04-15|1155.86
#2013-04-16|1129.45
#2013-04-17|1144.08
#2013-04-18|1117.81
#2013-04-19|1121.39
#2013-04-22|1138.84
#2013-04-23|1142.58
#2013-04-24|1175.10
#2013-04-25|1199.18
#2013-04-26|1205.73
#2013-04-29|1199.96
#2013-04-30|1227.88
#2013-05-01|1219.18
#2013-05-02|1208.29
#2013-05-03|1197.06
#2013-05-06|1192.60
#2013-05-07|1215.39
#2013-05-08|1219.64
#2013-05-09|1245.64
#2013-05-10|1248.12
#2013-05-13|1263.71
#2013-05-14|1276.99
#2013-05-15|1319.08
#2013-05-16|1323.40
#2013-05-17|1302.66
#2013-05-20|1338.34
#2013-05-21|1308.92
#2013-05-22|1291.82
#2013-05-23|1250.69
#2013-05-24|1253.55
#2013-05-27|1217.51
#2013-05-28|1213.82
#2013-05-29|1242.77
#2013-05-30|1194.88
#2013-05-31|1205.82
#2013-06-03|1184.95
#2013-06-04|1198.29
#2013-06-05|1220.91
#2013-06-06|1200.44
#2013-06-07|1190.18
#2013-06-10|1257.70
#2013-06-11|1270.15
#2013-06-12|1281.25
#2013-06-13|1218.30
#2013-06-14|1231.04
#2013-06-17|1261.39
#2013-06-18|1242.23
#2013-06-19|1302.31
#2013-06-20|1263.32
#2013-06-21|1292.60
#2013-06-24|1292.49
#2013-06-25|1261.87
#2013-06-26|1264.25
#2013-06-27|1299.66
#2013-06-28|1335.78
#2013-07-01|1337.39
#2013-07-02|1337.70
#2013-07-03|1327.16
#2013-07-04|1306.68
#2013-07-05|1325.67
#2013-07-08|1290.13
#2013-07-09|1316.39
#2013-07-10|1337.25
#2013-07-11|1344.86
#2013-07-12|1341.93
#2013-07-15|1335.88
#2013-07-16|1359.17
#2013-07-17|1381.10
#2013-07-18|1402.27
#2013-07-19|1403.22
#2013-07-22|1423.81
#2013-07-23|1469.01
#2013-07-24|1487.11
#2013-07-25|1445.83
#2013-07-26|1431.54
#2013-07-29|1390.96
#2013-07-30|1398.86
#2013-07-31|1412.45
#2013-08-01|1459.47
#2013-08-02|1514.01
#2013-08-05|1496.71
#2013-08-06|1505.39
#2013-08-07|1453.61
#2013-08-08|1422.44
#2013-08-09|1437.94
#2013-08-12|1396.96
#2013-08-13|1430.77
#2013-08-14|1440.78
#2013-08-15|1407.81
#2013-08-16|1394.40
#2013-08-19|1408.06
#2013-08-20|1402.79
#2013-08-21|1399.74
#2013-08-22|1376.20
#2013-08-23|1399.85
#2013-08-26|1394.24
#2013-08-27|1412.55
#2013-08-28|1381.85
#2013-08-29|1378.96
#2013-08-30|1374.73
#2013-09-02|1377.70
#2013-09-03|1409.38
#2013-09-04|1421.68
#2013-09-05|1405.07
#2013-09-06|1405.80
#2013-09-09|1413.30
#2013-09-10|1419.61
#2013-09-11|1442.62
#2013-09-12|1462.10
#2013-09-13|1447.73
#2013-09-16|1455.71
#2013-09-17|1384.47
#2013-09-18|1405.77
#2013-09-19|1423.78
#2013-09-20|1414.13
#2013-09-23|1427.46
#2013-09-24|1447.96
#2013-09-25|1448.74
#2013-09-26|1472.06
#2013-09-27|1493.35
#2013-09-30|1473.93
#2013-10-01|1490.64
#2013-10-02|1535.52
#2013-10-03|1580.44
#2013-10-04|1549.01
#2013-10-07|1572.84
#2013-10-08|1567.48
#2013-10-09|1520.95
#2013-10-10|1519.92
#2013-10-11|1535.89
#2013-10-14|1538.86
#2013-10-15|1533.07
#2013-10-16|1545.66
#2013-10-17|1554.49
#2013-10-18|1550.51
#2013-10-21|1571.38
#2013-10-22|1590.12
#2013-10-23|1588.04
#2013-10-24|1616.79
#2013-10-25|1544.15
#2013-10-28|1561.42
#2013-10-29|1553.79
#2013-10-30|1576.95
#2013-10-31|1550.84
#2013-11-01|1567.45
#2013-11-04|1570.23
#2013-11-05|1591.00
#2013-11-06|1582.55
#2013-11-07|1568.67
#2013-11-08|1543.14
#2013-11-11|1574.01
#2013-11-12|1611.33
#2013-11-13|1596.01
#2013-11-14|1619.29
#2013-11-15|1636.61
#2013-11-18|1635.49
#2013-11-19|1628.52
#2013-11-20|1631.69
#2013-11-21|1668.13
#2013-11-22|1686.59
#2013-11-25|1732.83
#2013-11-26|1724.36
#2013-11-27|1678.00
#2013-11-28|1714.05
#2013-11-29|1689.98
#2013-12-02|1677.89
#2013-12-03|1728.89
#2013-12-04|1691.32
#2013-12-05|1714.34
#2013-12-06|1704.94
#2013-12-09|1742.41
#2013-12-10|1745.92
#2013-12-11|1772.55
#2013-12-12|1757.00
#2013-12-13|1738.74
#2013-12-16|1708.29
#2013-12-17|1730.43
#2013-12-18|1748.65
#2013-12-19|1732.76
#2013-12-20|1724.39
#2013-12-23|1726.05
#2013-12-24|1718.73
#2013-12-25|1720.33
#2013-12-26|1744.32
#2013-12-27|1758.93
#2013-12-30|1765.20
#2013-12-31|1764.03
#2014-01-01|1764.03
#2014-01-02|1765.37
#2014-01-03|1774.67
#2014-01-06|1725.86
#2014-01-07|1734.84
#2014-01-08|1748.79
#2014-01-09|1730.22
#2014-01-10|1755.47
#2014-01-13|1768.71
#2014-01-14|1728.24
#2014-01-15|1732.89
#2014-01-16|1741.92
#2014-01-17|1748.22
#2014-01-20|1741.97
#2014-01-21|1752.33
#2014-01-22|1745.04
#2014-01-23|1715.38
#2014-01-24|1694.76
#2014-01-27|1656.08
#2014-01-28|1613.63
#2014-01-29|1634.08
#2014-01-30|1599.00
#2014-01-31|1594.98
#2014-02-03|1531.30
#2014-02-04|1513.71
#2014-02-05|1514.95
#2014-02-06|1535.44
#2014-02-07|1558.81
#2014-02-10|1603.71
#2014-02-11|1598.15
#2014-02-12|1597.51
#2014-02-13|1575.12
#2014-02-14|1578.26
#2014-02-17|1567.43
#2014-02-18|1620.37
#2014-02-19|1611.27
#2014-02-20|1586.62
#2014-02-21|1625.31
#2014-02-24|1636.23
#2014-02-25|1687.17
#2014-02-26|1674.34
#2014-02-27|1661.31
#2014-02-28|1645.24
#2014-03-03|1615.22
#2014-03-04|1611.78
#2014-03-05|1631.46
#2014-03-06|1663.63
#2014-03-07|1667.89
#2014-03-10|1649.80
#2014-03-11|1678.89
#2014-03-12|1635.28
#2014-03-13|1660.07
#2014-03-14|1614.47
#2014-03-17|1636.01
#2014-03-18|1679.09
#2014-03-19|1673.64
#2014-03-20|1641.06
#2014-03-21|1641.30
#2014-03-24|1664.82
#2014-03-25|1633.42
#2014-03-26|1619.28
#2014-03-27|1607.08
#2014-03-28|1584.33
#2014-03-31|1616.47
#2014-04-01|1604.95
#2014-04-02|1613.02
#2014-04-03|1623.49
#2014-04-04|1596.73
#2014-04-07|1552.03
#2014-04-08|1524.46
#2014-04-09|1510.82
#2014-04-10|1503.23
#2014-04-11|1461.91
#2014-04-14|1448.91
#2014-04-15|1484.99
#2014-04-16|1553.44
#2014-04-17|1554.93
#2014-04-18|1555.23
#2014-04-21|1563.85
#2014-04-22|1560.54
#2014-04-23|1591.41
#2014-04-24|1571.24
#2014-04-25|1576.46
#2014-04-28|1564.06
#2014-04-29|1564.67
#2014-04-30|1577.67
#2014-05-01|1605.70
#2014-05-02|1618.85
#2014-05-05|1620.91
#2014-05-06|1629.85
#2014-05-07|1568.59
#2014-05-08|1572.37
#2014-05-09|1575.23
#2014-05-12|1553.66
#2014-05-13|1575.97
#2014-05-14|1573.08
#2014-05-15|1570.25
#2014-05-16|1522.81
#2014-05-19|1510.34
#2014-05-20|1516.01
#2014-05-21|1522.65
#2014-05-22|1550.99
#2014-05-23|1557.00
#2014-05-26|1577.35
#2014-05-27|1573.29
#2014-05-28|1593.17
#2014-05-29|1601.96
#2014-05-30|1619.92
#2014-06-02|1633.20
#2014-06-03|1649.44
#2014-06-04|1670.24
#2014-06-05|1670.45
#2014-06-06|1646.15
#2014-06-09|1646.18
#2014-06-10|1626.41
#2014-06-11|1656.47
#2014-06-12|1666.02
#2014-06-13|1682.89
#2014-06-16|1663.57
#2014-06-17|1643.07
#2014-06-18|1659.07
#2014-06-19|1693.80
#2014-06-20|1682.47
#2014-06-23|1658.33
#2014-06-24|1656.50
#2014-06-25|1649.68
#2014-06-26|1671.30
#2014-06-27|1671.14
#2014-06-30|1671.60
#2014-07-01|1680.83
#2014-07-02|1690.01
#2014-07-03|1683.11
#2014-07-04|1692.75
#2014-07-07|1686.85
#2014-07-08|1682.28
#2014-07-09|1687.55
#2014-07-10|1673.64
#2014-07-11|1678.84
#2014-07-14|1707.07
#2014-07-15|1713.88
#2014-07-16|1713.23
#2014-07-17|1710.58
#2014-07-18|1706.18
#2014-07-21|1707.36
#2014-07-22|1720.73
#2014-07-23|1700.47
#2014-07-24|1669.86
#2014-07-25|1679.93
#2014-07-28|1690.60
#2014-07-29|1698.05
#2014-07-30|1684.72
#2014-07-31|1674.57
#2014-08-01|1671.02
#2014-08-04|1639.08
#2014-08-05|1631.65
#2014-08-06|1596.51
#2014-08-07|1623.35
#2014-08-08|1578.29
#2014-08-11|1598.58
#2014-08-12|1587.97
#2014-08-13|1601.73
#2014-08-14|1621.18
#2014-08-15|1615.94
#2014-08-18|1611.06
#2014-08-19|1624.74
#2014-08-20|1636.49
#2014-08-21|1644.67
#2014-08-22|1639.14
#2014-08-25|1647.93
#2014-08-26|1627.26
#2014-08-27|1629.83
#2014-08-28|1626.92
#2014-08-29|1650.45
#2014-09-01|1639.46
#2014-09-02|1644.03
#2014-09-03|1653.35
#2014-09-04|1639.81
#2014-09-05|1640.82
#2014-09-08|1654.45
#2014-09-09|1683.39
#2014-09-10|1680.76
#2014-09-11|1710.02
#2014-09-12|1714.75
#2014-09-15|1716.83
#2014-09-16|1748.34
#2014-09-17|1737.92
#2014-09-18|1735.84
#2014-09-19|1738.11
#2014-09-22|1682.13
#2014-09-23|1684.14
#2014-09-24|1650.96
#2014-09-25|1665.97
#2014-09-26|1643.52
#2014-09-29|1638.33
#2014-09-30|1613.18
#2014-10-01|1615.85
#2014-10-02|1583.73
#2014-10-03|1557.62
#2014-10-06|1572.04
#2014-10-07|1590.66
#2014-10-08|1569.94
#2014-10-09|1561.01
#2014-10-10|1538.82
#2014-10-13|1546.85
#2014-10-14|1509.72
#2014-10-15|1542.71
#2014-10-16|1505.90
#2014-10-17|1486.00
#2014-10-20|1561.96
#2014-10-21|1533.93
#2014-10-22|1581.78
#2014-10-23|1554.79
#2014-10-24|1575.60
#2014-10-27|1598.49
#2014-10-28|1591.70
#2014-10-29|1613.94
#2014-10-30|1622.13
#2014-10-31|1641.73
#2014-11-03|1611.75
#2014-11-04|1644.39
#2014-11-05|1604.09
#2014-11-06|1592.89
#2014-11-07|1584.26
#2014-11-10|1569.08
#2014-11-11|1594.28
#2014-11-12|1600.92
#2014-11-13|1619.36
#2014-11-14|1606.90
#2014-11-17|1569.72
#2014-11-18|1595.61
#2014-11-19|1569.12
#2014-11-20|1553.05
#2014-11-21|1557.17
#2014-11-24|1546.25
#2014-11-25|1561.54
#2014-11-26|1579.98
#2014-11-27|1554.92
#2014-11-28|1552.21
#2014-12-01|1551.98
#2014-12-02|1538.82
#2014-12-03|1525.79
#2014-12-04|1522.79
#2014-12-05|1499.56
#2014-12-08|1509.54
#2014-12-09|1522.35
#2014-12-10|1512.27
#2014-12-11|1487.66
#2014-12-12|1494.30
#2014-12-15|1481.25
#2014-12-16|1465.19
#2014-12-17|1464.70
#2014-12-18|1470.11
#2014-12-19|1495.45
#2014-12-22|1496.96
#2014-12-23|1487.22
#2014-12-24|1489.17
#2014-12-25|1477.52
#2014-12-26|1480.45
#2014-12-29|1472.84
#2014-12-30|1463.30
#2014-12-31|1456.96
#2015-01-01|1456.96
#2015-01-02|1453.20
#2015-01-05|1448.29
#2015-01-06|1431.82
#2015-01-07|1429.48
#2015-01-08|1444.20
#2015-01-09|1479.92
#2015-01-12|1482.66
#2015-01-13|1474.41
#2015-01-14|1493.05
#2015-01-15|1518.35
#2015-01-16|1491.44
#2015-01-19|1502.06
#2015-01-20|1515.77
#2015-01-21|1514.28
#2015-01-22|1543.27
#2015-01-23|1574.10
#2015-01-26|1560.49
#2015-01-27|1590.22
#2015-01-28|1598.12
#2015-01-29|1560.28
#2015-01-30|1561.57
#2015-02-02|1547.30
#2015-02-03|1522.40
#2015-02-04|1532.26
#2015-02-05|1524.93
#2015-02-06|1508.07
#2015-02-09|1535.02
#2015-02-10|1525.94
#2015-02-11|1511.93
#2015-02-12|1533.24
#2015-02-13|1538.48
#2015-02-16|1550.79
#2015-02-17|1537.87
#2015-02-18|1546.03
#2015-02-19|1554.42
#2015-02-20|1556.75
#2015-02-23|1569.61
#2015-02-24|1584.17
#2015-02-25|1591.23
#2015-02-26|1609.05
#2015-02-27|1592.57
#2015-03-02|1596.54
#2015-03-03|1590.83
#2015-03-04|1562.78
#2015-03-05|1563.25
#2015-03-06|1552.45
#2015-03-09|1528.41
#2015-03-10|1511.25
#2015-03-11|1507.53
#2015-03-12|1532.82
#2015-03-13|1540.68
#2015-03-16|1540.51
#2015-03-17|1564.48
#2015-03-18|1559.53
#2015-03-19|1556.73
#2015-03-20|1563.39
#2015-03-23|1574.34
#2015-03-24|1563.09
#2015-03-25|1570.54
#2015-03-26|1566.35
#2015-03-27|1556.33
#2015-03-30|1544.84
#2015-03-31|1542.03
#2015-04-01|1527.92
#2015-04-02|1560.76
#2015-04-03|1577.72
#2015-04-06|1581.83
#2015-04-07|1583.98
#2015-04-08|1597.16
#2015-04-09|1599.04
#2015-04-10|1609.18
#2015-04-13|1625.61
#2015-04-14|1655.30
#2015-04-15|1666.73
#2015-04-16|1680.59
#2015-04-17|1676.97
#2015-04-20|1672.16
#2015-04-21|1681.31
#2015-04-22|1689.05
#2015-04-23|1707.97
#2015-04-24|1708.57
#2015-04-27|1707.92
#2015-04-28|1728.55
#2015-04-29|1726.59
#2015-04-30|1639.36
#2015-05-01|1634.85
#2015-05-04|1634.30
#2015-05-05|1636.35
#2015-05-06|1644.98
#2015-05-07|1621.82
#2015-05-08|1622.94
#2015-05-11|1639.44
#2015-05-12|1633.60
#2015-05-13|1625.76
#2015-05-14|1596.37
#2015-05-15|1617.18
#2015-05-18|1637.64
#2015-05-19|1623.12
#2015-05-20|1622.38
#2015-05-21|1624.86
#2015-05-22|1638.81
#2015-05-25|1646.90
#2015-05-26|1625.38
#2015-05-27|1604.43
#2015-05-28|1589.11
#2015-05-29|1602.53
#2015-06-01|1590.64
#2015-06-02|1602.43
#2015-06-03|1609.07
#2015-06-04|1594.99
#2015-06-05|1578.25
#2015-06-08|1574.61
#2015-06-09|1571.44
#2015-06-10|1605.72
#2015-06-11|1607.61
#2015-06-12|1614.57
#2015-06-15|1620.23
#2015-06-16|1613.33
#2015-06-17|1594.52
#2015-06-18|1590.87
#2015-06-19|1607.90
#2015-06-22|1627.35
#2015-06-23|1645.16
#2015-06-24|1650.92
#2015-06-25|1663.03
#2015-06-26|1644.61
#2015-06-29|1629.95
#2015-06-30|1645.41
#2015-07-01|1632.43
#2015-07-02|1643.05
#2015-07-03|1648.43
#2015-07-06|1621.79
#2015-07-07|1652.93
#2015-07-08|1629.83
#2015-07-09|1618.83
#2015-07-10|1624.78
#2015-07-13|1637.80
#2015-07-14|1654.14
#2015-07-15|1651.46
#2015-07-16|1677.44
#2015-07-17|1677.27
#2015-07-20|1673.36
#2015-07-21|1676.47
#2015-07-22|1650.48
#2015-07-23|1661.70
#2015-07-24|1656.82
#2015-07-27|1654.11
#2015-07-28|1650.15
#2015-07-29|1677.52
#2015-07-30|1689.26
#2015-07-31|1681.51
#2015-08-03|1699.28
#2015-08-04|1698.39
#2015-08-05|1688.96
#2015-08-06|1711.42
#2015-08-07|1748.82
#2015-08-10|1797.44
#2015-08-11|1787.15
#2015-08-12|1813.14
#2015-08-13|1782.32
#2015-08-14|1784.08
#2015-08-17|1771.65
#2015-08-18|1749.21
#2015-08-19|1749.14
#2015-08-20|1770.75
#2015-08-21|1741.48
#2015-08-24|1720.47
#2015-08-25|1642.07
#2015-08-26|1664.45
#2015-08-27|1686.31
#2015-08-28|1700.66
#2015-08-31|1694.28
#2015-09-01|1655.64
#2015-09-02|1642.77
#2015-09-03|1665.44
#2015-09-04|1629.28
#2015-09-07|1626.17
#2015-09-08|1600.29
#2015-09-09|1699.42
#2015-09-10|1650.86
#2015-09-11|1639.96
#2015-09-14|1525.71
#2015-09-15|1470.12
#2015-09-16|1467.28
#2015-09-17|1510.63
#2015-09-18|1538.74
#2015-09-21|1531.46
#2015-09-22|1537.71
#2015-09-23|1531.84
#2015-09-24|1502.90
#2015-09-25|1490.80
#2015-09-28|1466.45
#2015-09-29|1377.56
#2015-09-30|1425.95
#2015-10-01|1460.08
#2015-10-02|1459.08
#2015-10-05|1468.40
#2015-10-06|1511.18
#2015-10-07|1529.01
#2015-10-08|1522.90
#2015-10-09|1544.85
#2015-10-12|1550.00
#2015-10-13|1513.48
#2015-10-14|1497.60
#2015-10-15|1535.27
#2015-10-16|1539.17
#2015-10-19|1528.24
#2015-10-20|1575.04
#2015-10-21|1596.54
#2015-10-22|1583.56
#2015-10-23|1612.85
#2015-10-26|1622.58
#2015-10-27|1622.90
#2015-10-28|1638.32
#2015-10-29|1627.80
#2015-10-30|1639.73
#2015-11-02|1620.42
#2015-11-03|1613.73
#2015-11-04|1628.96
#2015-11-05|1649.73
#2015-11-06|1635.60
#2015-11-09|1658.62
#2015-11-10|1656.25
#2015-11-11|1664.46
#2015-11-12|1656.94
#2015-11-13|1631.70
#2015-11-16|1626.94
#2015-11-17|1621.39
#2015-11-18|1618.53
#2015-11-19|1625.20
#2015-11-20|1626.05
#2015-11-23|1623.80
#2015-11-24|1608.25
#2015-11-25|1598.99
#2015-11-26|1621.29
#2015-11-27|1618.21
#2015-11-30|1602.62
#2015-12-01|1616.17
#2015-12-02|1629.23
#2015-12-03|1643.75
#2015-12-04|1602.65
#2015-12-07|1592.24
#2015-12-08|1585.27
#2015-12-09|1583.03
#2015-12-10|1580.71
#2015-12-11|1595.40
#2015-12-14|1577.22
#2015-12-15|1547.92
#2015-12-16|1612.88
#2015-12-17|1623.47
#2015-12-18|1616.27
#2015-12-21|1633.91
#2015-12-22|1640.65
#2015-12-23|1639.36
#2015-12-24|1634.47
#2015-12-25|1631.14
#2015-12-28|1645.94
#2015-12-29|1649.46
#2015-12-30|1654.06
#2015-12-31|1657.84
#2016-01-01|1657.84
#2016-01-04|1623.92
#2016-01-05|1646.23
#2016-01-06|1638.35
#2016-01-07|1619.04
#2016-01-08|1616.71
#2016-01-11|1621.81
#2016-01-12|1581.60
#2016-01-13|1600.54
#2016-01-14|1570.35
#2016-01-15|1583.24
#2016-01-18|1529.97
#2016-01-19|1518.34
#2016-01-20|1480.89
#2016-01-21|1425.21
#2016-01-22|1471.94
#2016-01-25|1501.16
#2016-01-26|1465.94
#2016-01-27|1537.40
#2016-01-28|1544.62
#2016-01-29|1559.70
#2016-02-01|1675.89
#2016-02-02|1651.17
#2016-02-03|1643.33
#2016-02-04|1655.04
#2016-02-05|1652.28
#2016-02-08|1710.43
#2016-02-09|1644.23
#2016-02-10|1575.18
#2016-02-11|1612.49
#2016-02-12|1491.00
#2016-02-15|1572.76
#2016-02-16|1636.47
#2016-02-17|1670.79
#2016-02-18|1660.56
#2016-02-19|1654.17
#2016-02-22|1662.08
#2016-02-23|1637.98
#2016-02-24|1642.70
#2016-02-25|1654.10
#2016-02-26|1649.57
#2016-02-29|1681.15
#2016-03-01|1677.33
#2016-03-02|1717.33
#2016-03-03|1733.59
#2016-03-04|1687.45
#2016-03-07|1667.19
#2016-03-08|1685.09
#2016-03-09|1704.49
#2016-03-10|1692.32
#2016-03-11|1713.01
#2016-03-14|1719.53
#2016-03-15|1736.53
#2016-03-16|1712.84
#2016-03-17|1739.44
#2016-03-18|1717.36
#2016-03-21|1713.98
#2016-03-22|1754.34
#2016-03-23|1735.83
#2016-03-24|1745.24
#2016-03-25|1728.07
#2016-03-28|1743.35
#2016-03-29|1726.73
#2016-03-30|1722.01
#2016-03-31|1684.66
#2016-04-01|1683.22
#2016-04-04|1703.01
#2016-04-05|1687.77
#2016-04-06|1693.37
#2016-04-07|1767.97
#2016-04-08|1783.70
#2016-04-11|1793.69
#2016-04-12|1774.63
#2016-04-13|1809.60
#2016-04-14|1863.99
#2016-04-15|1869.23
#2016-04-18|1813.20
#2016-04-19|1864.22
#2016-04-20|1859.99
#2016-04-21|1891.66
#2016-04-22|1896.53
#2016-04-25|1860.23
#2016-04-26|1854.10
#2016-04-27|1840.15
#2016-04-28|1844.04
#2016-04-29|1871.01
#2016-05-02|1878.47
#2016-05-03|1884.22
#2016-05-04|1871.88
#2016-05-05|1863.52
#2016-05-06|1871.00
#2016-05-09|1838.17
#2016-05-10|1894.66
#2016-05-11|1936.22
#2016-05-12|1941.10
#2016-05-13|1879.35
#2016-05-16|1885.01
#2016-05-17|1851.48
#2016-05-18|1824.84
#2016-05-19|1824.11
#2016-05-20|1827.99
#2016-05-23|1851.16
#2016-05-24|1837.65
#2016-05-25|1885.14
#2016-05-26|1842.14
#2016-05-27|1847.39
#2016-05-30|1845.85
#2016-05-31|1867.70
#2016-06-01|1876.02
#2016-06-02|1849.27
#2016-06-03|1889.17
#2016-06-06|1895.12
#2016-06-07|1895.37
#2016-06-08|1918.50
#2016-06-09|1904.32
#2016-06-10|1884.69
#2016-06-13|1817.55
#2016-06-14|1822.93
#2016-06-15|1814.11
#2016-06-16|1814.19
#2016-06-17|1820.86
#2016-06-20|1855.14
#2016-06-21|1886.45
#2016-06-22|1912.93
#2016-06-23|1890.63
#2016-06-24|1821.42
#2016-06-27|1920.21
#2016-06-28|1912.20
#2016-06-29|1944.69
#2016-06-30|1941.41
#2016-07-01|1956.41
#2016-07-04|2005.77
#2016-07-05|2009.37
#2016-07-06|2019.91
#2016-07-07|1989.98
#2016-07-08|1950.26
#2016-07-11|1957.90
#2016-07-12|1951.35
#2016-07-13|1943.31
#2016-07-14|1945.41
#2016-07-15|1926.06
#2016-07-18|1924.97
#2016-07-19|1872.55
#2016-07-20|1893.34
#2016-07-21|1879.59
#2016-07-22|1889.96
#2016-07-25|1857.85
#2016-07-26|1903.92
#2016-07-27|1877.17
#2016-07-28|1871.27
#2016-07-29|1942.90
#2016-08-01|1997.17
#2016-08-02|2022.90
#2016-08-03|2018.18
#2016-08-04|1985.76
#2016-08-05|1965.60
#2016-08-08|1967.41
#2016-08-09|2011.09
#2016-08-10|2042.97
#2016-08-11|2041.75
#2016-08-12|2056.16
#2016-08-15|2105.21
#2016-08-16|2101.18
#2016-08-17|2109.54
#2016-08-18|2052.53
#2016-08-19|2033.84
#2016-08-22|2034.73
#2016-08-23|2052.43
#2016-08-24|2056.75
#2016-08-25|2052.41
#2016-08-26|2041.22
#2016-08-29|2042.75
#2016-08-30|1996.34
#2016-08-31|1972.90
#2016-09-01|2001.89
#2016-09-02|2002.21
#2016-09-05|2026.73
#2016-09-06|2058.65
#2016-09-07|2069.59
#2016-09-08|2052.61
#2016-09-09|2013.86
#2016-09-12|2000.37
#2016-09-13|1981.47
#2016-09-14|1956.39
#2016-09-15|1936.34
#2016-09-16|1941.79
#2016-09-19|1950.95
#2016-09-20|1985.74
#2016-09-21|2040.37
#2016-09-22|2038.55
#2016-09-23|2052.68
#2016-09-26|2062.33
#2016-09-27|2087.10
#2016-09-28|2036.73
#2016-09-29|2040.38
#2016-09-30|2007.24
#2016-10-03|2008.45
#2016-10-04|1992.84
#2016-10-05|1963.43
#2016-10-06|1959.60
#2016-10-07|1950.19
#2016-10-10|1941.81
#2016-10-11|1979.22
#2016-10-12|1943.54
#2016-10-13|1949.30
#2016-10-14|1979.13
#2016-10-17|1973.27
#2016-10-18|1964.29
#2016-10-19|1977.49
#2016-10-20|1975.10
#2016-10-21|1947.64
#2016-10-24|1940.33
#2016-10-25|1938.98
#2016-10-26|1969.32
#2016-10-27|1961.63
#2016-10-28|1951.73
#2016-10-31|1969.70
#2016-11-01|1984.07
#2016-11-02|1958.21
#2016-11-03|1959.53
#2016-11-04|1925.12
#2016-11-07|1906.68
#2016-11-08|1894.19
#2016-11-09|1822.41
#2016-11-10|1854.27
#2016-11-11|1797.01
#2016-11-14|1760.79
#2016-11-15|1754.20
#2016-11-16|1771.68
#2016-11-17|1783.72
#2016-11-18|1754.51
#2016-11-21|1788.11
#2016-11-22|1810.07
#2016-11-23|1784.02
#2016-11-24|1780.65
#2016-11-25|1788.13
#2016-11-28|1812.18
#2016-11-29|1796.33
#2016-11-30|1791.33
#2016-12-01|1795.35
#2016-12-02|1783.78
#2016-12-05|1772.30
#2016-12-06|1782.49
#2016-12-07|1793.56
#2016-12-08|1836.28
#2016-12-09|1824.27
#2016-12-12|1849.48
#2016-12-13|1888.56
#2016-12-14|1917.53
#2016-12-15|1851.39
#2016-12-16|1846.48
#2016-12-19|1870.48
#2016-12-20|1869.58
#2016-12-21|1863.40
#2016-12-22|1873.38
#2016-12-23|1877.78
#2016-12-26|1851.75
#2016-12-27|1847.36
#2016-12-28|1845.99
#2016-12-29|1855.05
#2016-12-30|1852.15
#2017-01-02|1852.15
#2017-01-03|1830.34
#2017-01-04|1879.48
#2017-01-05|1935.12
#2017-01-06|1938.69
#2017-01-09|1938.94
#2017-01-10|1958.51
#2017-01-11|1942.16
#2017-01-12|1969.51
#2017-01-13|1971.86
#2017-01-16|1974.33
#2017-01-17|1965.55
#2017-01-18|1966.35
#2017-01-19|1955.79
#2017-01-20|1974.43
#2017-01-23|1974.76
#2017-01-24|1976.98
#2017-01-25|1988.39
#2017-01-26|1986.07
#2017-01-27|2001.38
#2017-01-30|1998.57
#2017-01-31|2007.29
#2017-02-01|1998.16
#2017-02-02|1984.84
#2017-02-03|1966.03
#2017-02-06|1979.24
#2017-02-07|1983.80
#2017-02-08|1983.86
#2017-02-09|1975.01
#2017-02-10|1991.44
#2017-02-13|1968.35
#2017-02-14|1924.25
#2017-02-15|1933.22
#2017-02-16|1945.74
#2017-02-17|1941.99
#2017-02-20|1964.57
#2017-02-21|1949.81
#2017-02-22|1955.35
#2017-02-23|1967.70
#2017-02-24|1974.53
#2017-02-27|1961.72
#2017-02-28|1951.77
#2017-03-01|1948.71
#2017-03-02|1940.78
#2017-03-03|1929.44
#2017-03-06|1943.72
#2017-03-07|1949.96
#2017-03-08|1927.62
#2017-03-09|1919.34
#2017-03-10|1925.18
#2017-03-13|1954.77
#2017-03-14|1946.81
#2017-03-15|1944.70
#2017-03-16|1988.74
#2017-03-17|1986.13
#2017-03-20|1987.63
#2017-03-21|1988.87
#2017-03-22|1975.67
#2017-03-23|1970.27
#2017-03-24|1982.74
#2017-03-27|1969.10
#2017-03-28|1993.89
#2017-03-29|1972.02
#2017-03-30|1938.81
#2017-03-31|1912.61
#2017-04-03|1927.86
#2017-04-04|1932.23
#2017-04-05|1944.65
#2017-04-06|1933.79
#2017-04-07|1950.53
#2017-04-10|1942.14
#2017-04-11|1965.15
#2017-04-12|1955.70
#2017-04-13|1944.16
#2017-04-14|1924.14
#2017-04-17|1938.78
#2017-04-18|1949.81
#2017-04-19|1952.69
#2017-04-20|1951.79
#2017-04-21|1971.25
#2017-04-24|1981.49
#2017-04-25|1953.20
#2017-04-26|1933.37
#2017-04-27|1938.97
#2017-04-28|1971.18
#2017-05-01|1975.00
#2017-05-02|1969.30
#2017-05-03|1965.71
#2017-05-04|1959.08
#2017-05-05|1960.47
#2017-05-08|1997.32
#2017-05-09|1974.95
#2017-05-10|1994.44
#2017-05-11|2018.28
#2017-05-12|2019.24
#2017-05-15|2008.94
#2017-05-16|2041.72
#2017-05-17|2071.74
#2017-05-18|2038.62
#2017-05-19|2039.99
#2017-05-22|2062.84
#2017-05-23|2060.93
#2017-05-24|2036.93
#2017-05-25|2071.77
#2017-05-26|2078.67
#2017-05-29|2070.96
#2017-05-30|2096.30
#2017-05-31|2111.62
#2017-06-01|2103.93
#2017-06-02|2115.41
#2017-06-05|2131.84
#2017-06-06|2131.87
#2017-06-07|2126.28
#2017-06-08|2091.76
#2017-06-09|2124.39
#2017-06-12|2124.43
#2017-06-13|2113.48
#2017-06-14|2117.66
#2017-06-15|2089.68
#2017-06-16|2130.72
#2017-06-19|2128.24
#2017-06-20|2134.46
#2017-06-21|2129.46
#2017-06-22|2128.93
#2017-06-23|2128.73
#2017-06-26|2120.81
#2017-06-27|2109.31
#2017-06-28|2098.60
#2017-06-29|2088.74
#2017-06-30|2064.59
#2017-07-03|2049.52
#2017-07-04|2044.04
#2017-07-05|2045.71
#2017-07-06|2047.15
#2017-07-07|2023.37
#2017-07-10|1996.06
#2017-07-11|2017.50
#2017-07-12|2030.39
#2017-07-13|2036.25
#2017-07-14|2053.72
#2017-07-17|2050.44
#2017-07-18|2069.81
#2017-07-19|2091.72
#2017-07-20|2093.58
#2017-07-21|2097.40
#2017-07-24|2093.81
#2017-07-25|2071.36
#2017-07-26|2066.40
#2017-07-27|2083.02
#2017-07-28|2085.52
#2017-07-31|2079.97
#2017-08-01|2098.02
#2017-08-02|2101.11
#2017-08-03|2103.38
#2017-08-04|2084.59
#2017-08-07|2106.41
#2017-08-08|2094.78
#2017-08-09|2083.35
#2017-08-10|2088.36
#2017-08-11|2092.57
#2017-08-14|2058.41
#2017-08-15|2062.01
#2017-08-16|2054.34
#2017-08-17|2070.64
#2017-08-18|2081.85
#2017-08-21|2086.81
#2017-08-22|2071.25
#2017-08-23|2103.83
#2017-08-24|2079.95
#2017-08-25|2087.99
#2017-08-28|2096.36
#2017-08-29|2098.25
#2017-08-30|2091.13
#2017-08-31|2104.97
#2017-09-01|2084.09
#2017-09-04|2068.39
#2017-09-05|2066.20
#2017-09-06|2069.09
#2017-09-07|2065.30
#2017-09-08|2070.56
#2017-09-11|2061.91
#2017-09-12|2046.27
#2017-09-13|2035.04
#2017-09-14|2019.29
#2017-09-15|2016.36
#2017-09-18|2006.88
#2017-09-19|2044.02
#2017-09-20|2065.60
#2017-09-21|2037.62
#2017-09-22|2033.33
#2017-09-25|2061.25
#2017-09-26|2061.65
#2017-09-27|2029.24
#2017-09-28|2031.17
#2017-09-29|2036.58
#2017-10-02|2030.35
#2017-10-03|2032.01
#2017-10-04|2051.37
#2017-10-05|2054.49
#2017-10-06|2042.30
#2017-10-09|2044.56
#2017-10-10|2074.43
#2017-10-11|2072.52
#2017-10-12|2103.72
#2017-10-13|2121.52
#2017-10-16|2142.70
#2017-10-17|2129.86
#2017-10-18|2123.78
#2017-10-19|2137.73
#2017-10-20|2125.41
#2017-10-23|2127.34
#2017-10-24|2144.03
#2017-10-25|2133.63
#2017-10-26|2134.69
#2017-10-27|2163.19
#2017-10-30|2187.05
#2017-10-31|2143.53
#2017-11-01|2162.30
#2017-11-02|2178.89
#2017-11-03|2171.08
#2017-11-06|2169.84
#2017-11-07|2201.36
#2017-11-08|2210.54
#2017-11-09|2204.51
#2017-11-10|2187.36
#2017-11-13|2173.69
#2017-11-14|2168.26
#2017-11-15|2135.56
#2017-11-16|2174.67
#2017-11-17|2173.91
#2017-11-20|2168.92
#2017-11-21|2185.03
#2017-11-22|2208.76
#2017-11-23|2216.20
#2017-11-24|2245.95
#2017-11-27|2247.56
#2017-11-28|2241.82
#2017-11-29|2243.11
#2017-11-30|2244.41
#2017-12-01|2212.01
#2017-12-04|2193.60
#2017-12-05|2198.19
#2017-12-06|2191.82
#2017-12-07|2201.17
#2017-12-08|2185.01
#2017-12-11|2202.04
#2017-12-12|2177.45
#2017-12-13|2189.31
#2017-12-14|2156.25
#2017-12-15|2056.54
#2017-12-18|2070.89
#2017-12-19|2048.31
#2017-12-20|2032.87
#2017-12-21|2030.77
#2017-12-22|2030.56
#2017-12-25|2036.06
#2017-12-26|2033.62
#2017-12-27|2029.59
#2017-12-28|2030.24
#2017-12-29|2029.55
#2018-01-01|2029.55
#2018-01-02|2038.69
#2018-01-03|2034.16
#2018-01-04|2074.96
#2018-01-05|2068.52
#2018-01-08|2073.10
#2018-01-09|2081.39
#2018-01-10|2087.98
#2018-01-11|2076.29
#2018-01-12|2038.51
#2018-01-15|2067.43
#2018-01-16|2093.30
#2018-01-17|2088.74
#2018-01-18|2060.92
#2018-01-19|2074.12
#2018-01-22|2080.52
#2018-01-23|2110.24
#2018-01-24|2136.84
#2018-01-25|2140.70
#2018-01-26|2134.86
#2018-01-29|2128.01
#2018-01-30|2108.65
#2018-01-31|2081.78
#2018-02-01|2114.15
#2018-02-02|2075.02
#2018-02-05|2043.25
#2018-02-06|1986.72
#2018-02-07|2014.51
#2018-02-08|2020.13
#2018-02-09|2016.00
#2018-02-12|2018.60
#2018-02-13|2018.95
#2018-02-14|1998.78
#2018-02-15|2025.22
#2018-02-16|2039.88
#2018-02-19|2072.20
#2018-02-20|2052.98
#2018-02-21|2028.35
#2018-02-22|2042.38
#2018-02-23|2065.16
#2018-02-26|2094.70
#2018-02-27|2093.74
#2018-02-28|2082.24
#2018-03-01|2055.62
#2018-03-02|2047.03
#2018-03-05|2059.66
#2018-03-06|2065.11
#2018-03-07|2063.32
#2018-03-08|2064.47
#2018-03-09|2056.72
#2018-03-12|2082.27
#2018-03-13|2086.44
#2018-03-14|2085.00
#2018-03-15|2090.71
#2018-03-16|2091.77
#2018-03-19|2094.12
#2018-03-20|2083.20
#2018-03-21|2084.86
#2018-03-22|2103.58
#2018-03-23|2042.12
#2018-03-26|2042.60
#2018-03-27|2058.81
#2018-03-28|2010.27
#2018-03-29|2007.01
#2018-03-30|2022.82
#2018-04-02|2024.50
#2018-04-03|2011.30
#2018-04-04|2024.23
#2018-04-05|2024.70
#2018-04-06|2034.39
#2018-04-09|2042.27
#2018-04-10|2044.32
#2018-04-11|2063.73
#2018-04-12|2047.06
#2018-04-13|2039.68
#2018-04-16|2057.60
#2018-04-17|2048.89
#2018-04-18|2081.34
#2018-04-19|2081.96
#2018-04-20|2081.53
#2018-04-23|2065.00
#2018-04-24|2051.90
#2018-04-25|2060.78
#2018-04-26|2054.84
#2018-04-27|2100.17
#2018-04-30|2093.64
#2018-05-01|2086.01
#2018-05-02|2065.91
#2018-05-03|2083.52
#2018-05-04|2082.19
#2018-05-07|2086.24
#2018-05-08|2095.99
#2018-05-09|2082.22
#2018-05-10|2072.18
#2018-05-11|2113.01
#2018-05-14|2124.20
#2018-05-15|2111.89
#2018-05-16|2084.56
#2018-05-17|2065.54
#2018-05-18|2071.68
#2018-05-21|2068.32
#2018-05-22|2075.33
#2018-05-23|2087.90
#2018-05-24|2070.80
#2018-05-25|2047.77
#2018-05-28|2040.33
#2018-05-29|2038.79
#2018-05-30|2044.23
#2018-05-31|2045.58
#2018-06-01|2017.93
#2018-06-04|2037.11
#2018-06-05|2054.45
#2018-06-06|2074.96
#2018-06-07|2070.25
#2018-06-08|2067.29
#2018-06-11|2073.35
#2018-06-12|2069.77
#2018-06-13|2093.04
#2018-06-14|2085.71
#2018-06-15|2088.94
#2018-06-18|2087.20
#2018-06-19|2064.12
#2018-06-20|2088.96
#2018-06-21|2115.36
#2018-06-22|2092.59
#2018-06-25|2073.28
#2018-06-26|2066.07
#2018-06-27|2061.93
#2018-06-28|2036.98
#2018-06-29|2027.53
#2018-07-02|1997.99
#2018-07-03|2009.14
#2018-07-04|2047.93
#2018-07-05|2047.14
#2018-07-06|2054.72
#2018-07-09|2090.22
#2018-07-10|2084.48
#2018-07-11|2089.15
#2018-07-12|2120.93
#2018-07-13|2150.76
#2018-07-16|2150.95
#2018-07-17|2140.82
#2018-07-18|2156.88
#2018-07-19|2147.28
#2018-07-20|2178.16
#2018-07-23|2155.90
#2018-07-24|2163.96
#2018-07-25|2163.09
#2018-07-26|2144.81
#2018-07-27|2160.15
#2018-07-30|2148.42
#2018-07-31|2131.39
#2018-08-01|2144.83
#2018-08-02|2118.81
#2018-08-03|2137.86
#2018-08-06|2153.77
#2018-08-07|2220.73
#2018-08-08|2286.25
#2018-08-09|2287.04
#2018-08-10|2240.15
#2018-08-13|2205.80
#2018-08-14|2272.79
#2018-08-15|2271.64
#2018-08-16|2231.31
#2018-08-17|2235.90
#2018-08-20|2219.74
#2018-08-21|2150.10
#2018-08-22|2136.72
#2018-08-23|2135.30
#2018-08-24|2171.02
#2018-08-27|2168.54
#2018-08-28|2178.43
#2018-08-29|2157.80
#2018-08-30|2162.52
#2018-08-31|2179.92
#2018-09-03|2176.77
#2018-09-04|2167.90
#2018-09-05|2106.33
#2018-09-06|2114.93
#2018-09-07|2116.70
#2018-09-10|2131.87
#2018-09-11|2154.68
#2018-09-12|2195.31
#2018-09-13|2240.59
#2018-09-14|2231.02
#2018-09-17|2234.01
#2018-09-18|2247.21
#2018-09-19|2263.15
#2018-09-20|2249.53
#2018-09-21|2280.87
#2018-09-24|2280.87
#2018-09-25|2283.06
#2018-09-26|2277.00
#2018-09-27|2249.16
#2018-09-28|2284.73
#2018-10-01|2280.15
#2018-10-02|2265.60
#2018-10-03|2220.76
#2018-10-04|2219.32
#2018-10-05|2208.98
#2018-10-08|2221.28
#2018-10-09|2181.57
#2018-10-10|2157.27
#2018-10-11|2098.89
#2018-10-12|2126.51
#2018-10-15|2054.89
#2018-10-16|2104.91
#2018-10-17|2141.07
#2018-10-18|2130.45
#2018-10-19|2107.42
#2018-10-22|2085.89
#2018-10-23|2044.67
#2018-10-24|2055.61
#2018-10-25|2007.06
#2018-10-26|2020.16
#2018-10-29|1964.95
#2018-10-30|1945.27
#2018-10-31|2002.01
#2018-11-01|1748.94
#2018-11-02|1824.86
#2018-11-05|1813.35
#2018-11-06|1808.84
#2018-11-07|1830.40
#2018-11-08|1871.18
#2018-11-09|1851.41
#2018-11-12|1858.47
#2018-11-13|1860.46
#2018-11-14|1888.36
#2018-11-15|1896.27
#2018-11-16|1889.06
#2018-11-19|1929.89
#2018-11-20|1904.98
#2018-11-21|1898.09
#2018-11-22|1911.98
#2018-11-23|1915.37
#2018-11-26|1899.81
#2018-11-27|1930.74
#2018-11-28|1957.08
#2018-11-29|1951.14
#2018-11-30|1965.09
#2018-12-03|1972.31
#2018-12-04|1943.76
#2018-12-05|1951.11
#2018-12-06|1925.24
#2018-12-07|1919.89
#2018-12-10|1884.45
#2018-12-11|1913.31
#2018-12-12|1928.43
#2018-12-13|1913.57
#2018-12-14|1884.42
#2018-12-17|1904.30
#2018-12-18|1869.78
#2018-12-19|1859.10
#2018-12-20|1828.19
#2018-12-21|1802.31
#2018-12-24|1812.50
#2018-12-25|1716.95
#2018-12-26|1732.51
#2018-12-27|1802.45
#2018-12-28|1808.80
#2018-12-31|1820.42
#2019-01-01|1820.42
#2019-01-02|1827.42
#2019-01-03|1856.81
#2019-01-04|1840.28
#2019-01-07|1851.30
#2019-01-08|1891.57
#2019-01-09|1907.82
#2019-01-10|1902.08
#2019-01-11|1902.91
#2019-01-14|1904.49
#2019-01-15|1905.02
#2019-01-16|1904.26
#2019-01-17|1898.18
#2019-01-18|1887.56
#2019-01-21|1894.94
#2019-01-22|1897.24
#2019-01-23|1909.48
#2019-01-24|1915.94
#2019-01-25|1939.36
#2019-01-28|1922.42
#2019-01-29|1945.18
#2019-01-30|1936.74
#2019-01-31|1980.43
#2019-02-01|1965.56
#2019-02-04|1957.13
#2019-02-05|1944.89
#2019-02-06|1941.43
#2019-02-07|2048.97
#2019-02-08|2051.67
#2019-02-11|2039.21
#2019-02-12|2056.04
#2019-02-13|2088.20
#2019-02-14|2102.11
#2019-02-15|2064.08
#2019-02-18|2074.02
#2019-02-19|2064.03
#2019-02-20|2090.59
#2019-02-21|2075.41
#2019-02-22|2081.70
#2019-02-25|2087.70
#2019-02-26|2091.95
#2019-02-27|2097.50
#2019-02-28|2076.35
#2019-03-01|2067.51
#2019-03-04|2089.85
#2019-03-05|2073.60
#2019-03-06|2066.02
#2019-03-07|2071.28
#2019-03-08|2048.75
#2019-03-11|2065.34
#2019-03-12|2089.49
#2019-03-13|2066.71
#2019-03-14|2068.65
#2019-03-15|2084.02
#2019-03-18|2095.03
#2019-03-19|2097.31
#2019-03-20|2078.57
#2019-03-21|2089.35
#2019-03-22|2133.36
#2019-03-25|2069.62
#2019-03-26|2083.52
#2019-03-27|2058.99
#2019-03-28|2021.20
#2019-03-29|2048.58
#2019-04-01|2062.30
#2019-04-02|2030.97
#2019-04-03|2035.15
#2019-04-04|2039.21
#2019-04-05|2033.42
#2019-04-08|2024.46
#2019-04-09|2021.11
#2019-04-10|2024.66
#2019-04-11|2024.36
#2019-04-12|2049.94
#2019-04-15|2077.36
#2019-04-16|2128.64
#2019-04-17|2103.07
#2019-04-18|2085.68
#2019-04-19|2072.50
#2019-04-22|2068.37
#2019-04-23|2075.88
#2019-04-24|2074.43
#2019-04-25|2097.13
#2019-04-26|2101.12
#2019-04-29|2096.23
#2019-04-30|2104.52
#2019-05-01|2108.30
#2019-05-02|2101.50
#2019-05-03|2106.98
#2019-05-06|2113.91
#2019-05-07|2140.82
#2019-05-08|2129.44
#2019-05-09|2151.40
#2019-05-10|2109.49
#2019-05-13|2107.81
#2019-05-14|2079.16
#2019-05-15|2102.99
#2019-05-16|2081.49
#2019-05-17|2114.03
#2019-05-20|2129.27
#2019-05-21|2138.91
#2019-05-22|2146.02
#2019-05-23|2112.43
#2019-05-24|2140.95
#2019-05-27|2160.73
#2019-05-28|2164.15
#2019-05-29|2157.40
#2019-05-30|2140.84
#2019-05-31|2144.76
#2019-06-03|2104.00
#2019-06-04|2062.49
#2019-06-05|2109.32
#2019-06-06|2137.71
#2019-06-07|2137.58
#2019-06-10|2137.41
#2019-06-11|2153.99
#2019-06-12|2132.06
#2019-06-13|2132.29
#2019-06-14|2143.24
#2019-06-17|2151.58
#2019-06-18|2125.93
#2019-06-19|2169.22
#2019-06-20|2210.01
#2019-06-21|2179.83
#2019-06-24|2183.13
#2019-06-25|2190.53
#2019-06-26|2153.59
#2019-06-27|2193.74
#2019-06-28|2183.45
#2019-07-01|2201.17
#2019-07-02|2199.20
#2019-07-03|2198.04
#2019-07-04|2238.99
#2019-07-05|2220.59
#2019-07-08|2183.70
#2019-07-09|2191.94
#2019-07-10|2214.64
#2019-07-11|2238.27
#2019-07-12|2242.42
#2019-07-15|2243.25
#2019-07-16|2221.43
#2019-07-17|2209.31
#2019-07-18|2178.11
#2019-07-19|2220.79
#2019-07-22|2234.63
#2019-07-23|2270.61
#2019-07-24|2285.97
#2019-07-25|2276.41
#2019-07-26|2282.62
#2019-07-29|2309.63
#2019-07-30|2275.25
#2019-07-31|2254.84
#2019-08-01|2277.87
#2019-08-02|2276.20
#2019-08-05|2241.24
#2019-08-06|2199.84
#2019-08-07|2199.45
#2019-08-08|2170.79
#2019-08-09|2200.84
#2019-08-12|2208.16
#2019-08-13|2145.62
#2019-08-14|2192.07
#2019-08-15|2168.67
#2019-08-16|2173.06
#2019-08-19|2190.75
#2019-08-20|2196.71
#2019-08-21|2173.92
#2019-08-22|2175.22
#2019-08-23|2168.20
#2019-08-26|2122.74
#2019-08-27|2154.49
#2019-08-28|2189.11
#2019-08-29|2174.64
#2019-08-30|2210.59
#2019-09-02|2205.03
#2019-09-03|2209.38
#2019-09-04|2206.64
#2019-09-05|2196.61
#2019-09-06|2167.16
#2019-09-09|2161.52
#2019-09-10|2175.04
#2019-09-11|2180.42
#2019-09-12|2192.34
#2019-09-13|2213.21
#2019-09-16|2214.24
#2019-09-17|2211.70
#2019-09-18|2184.75
#2019-09-19|2181.12
#2019-09-20|2176.31
#2019-09-23|2187.06
#2019-09-24|2205.84
#2019-09-25|2182.41
#2019-09-26|2184.87
#2019-09-27|2124.98
#2019-09-30|2093.60
#2019-10-01|2115.78
#2019-10-02|2141.45
#2019-10-03|2138.46
#2019-10-04|2137.37
#2019-10-07|2147.87
#2019-10-08|2173.87
#2019-10-09|2155.87
#2019-10-10|2153.32
#2019-10-11|2141.43
#2019-10-14|2144.78
#2019-10-15|2149.86
#2019-10-16|2153.47
#2019-10-17|2144.57
#2019-10-18|2132.78
#2019-10-21|2148.35
#2019-10-22|2148.15
#2019-10-23|2131.06
#2019-10-24|2124.09
#2019-10-25|2100.35
#2019-10-28|2086.39
#2019-10-29|2120.03
#2019-10-30|2123.40
#2019-10-31|2163.44
#2019-11-01|2174.06
#2019-11-04|2166.74
#2019-11-05|2212.67
#2019-11-06|2193.95
#2019-11-07|2191.13
#2019-11-08|2204.32
#2019-11-11|2213.75
#2019-11-12|2201.12
#2019-11-13|2201.82
#2019-11-14|2200.48
#2019-11-15|2199.81
#2019-11-18|2223.60
#2019-11-19|2206.73
#2019-11-20|2190.15
#2019-11-21|2195.55
#2019-11-22|2194.77
#2019-11-25|2201.29
#2019-11-26|2200.05
#2019-11-27|2203.27
#2019-11-28|2198.73
#2019-11-29|2187.10
#2019-12-02|2203.73
#2019-12-03|2206.90
#2019-12-04|2206.46
#2019-12-05|2208.52
#2019-12-06|2212.62
#2019-12-09|2225.54
#2019-12-10|2222.34
#2019-12-11|2225.24
#2019-12-12|2223.74
#2019-12-13|2229.54
#2019-12-16|2227.97
#2019-12-17|2247.76
#2019-12-18|2255.94
#2019-12-19|2289.74
#2019-12-20|2273.63
#2019-12-23|2267.08
#2019-12-24|2260.16
#2019-12-25|2264.89
#2019-12-26|2264.13
#2019-12-27|2268.91
#2019-12-30|2279.59
#2019-12-31|2286.09
#2020-01-01|2286.09
#2020-01-02|2294.54
#2020-01-03|2299.85
#2020-01-06|2262.27
#2020-01-07|2284.98
#2020-01-08|2258.76
#2020-01-09|2297.73
#2020-01-10|2302.45
#2020-01-13|2294.70
#2020-01-14|2320.37
#2020-01-15|2307.84
#2020-01-16|2290.44
#2020-01-17|2293.43
#2020-01-20|2308.74
#2020-01-21|2302.04
#2020-01-22|2311.56
#2020-01-23|2302.82
#2020-01-24|2302.48
#2020-01-27|2279.14
#2020-01-28|2273.44
#2020-01-29|2292.36
#2020-01-30|2280.43
#2020-01-31|2282.85
#2020-02-03|2275.31
#2020-02-04|2249.62
#2020-02-05|2275.18
#2020-02-06|2313.38
#2020-02-07|2364.03
#2020-02-10|2367.47
#2020-02-11|2363.48
#2020-02-12|2443.14
#2020-02-13|2398.82
#2020-02-14|2408.15
#2020-02-17|2399.58
#2020-02-18|2358.15
#2020-02-19|2349.85
#2020-02-20|2344.78
#2020-02-21|2384.80
#2020-02-24|2407.21
#2020-02-25|2359.24
#2020-02-26|2330.67
#2020-02-27|2297.44
#2020-02-28|2225.00
#2020-03-02|2233.56
#2020-03-03|2222.59
#2020-03-04|2267.49
#2020-03-05|2316.87
#2020-03-06|2275.26
#2020-03-09|2260.20
#2020-03-10|2234.64
#2020-03-11|2162.45
#2020-03-12|2093.92
#2020-03-13|1980.70
#2020-03-16|1988.72
#2020-03-17|1960.87
#2020-03-18|1871.58
#2020-03-19|1871.12
#2020-03-20|1849.61
#2020-03-23|1916.05
#2020-03-24|1977.18
#2020-03-25|2087.20
#2020-03-26|2107.50
#2020-03-27|2206.66
#2020-03-30|2155.53
#2020-03-31|2126.34
#2020-04-01|2057.50
#2020-04-02|2040.63
#2020-04-03|2040.05
#2020-04-06|2161.31
#2020-04-07|2168.80
#2020-04-08|2183.10
#2020-04-09|2151.06
#2020-04-10|2175.14
#2020-04-13|2164.69
#2020-04-14|2212.57
#2020-04-15|2207.64
#2020-04-16|2232.14
#2020-04-17|2264.18
#2020-04-20|2239.38
#2020-04-21|2220.89
#2020-04-22|2202.88
#2020-04-23|2227.75
#2020-04-24|2205.54
#2020-04-27|2241.75
#2020-04-28|2250.38
#2020-04-29|2257.87
#2020-04-30|2207.67
#2020-05-01|2199.42
#2020-05-04|2199.01
#2020-05-05|2205.61
#2020-05-06|2217.15
#2020-05-07|2171.20
#2020-05-08|2234.92
#2020-05-11|2201.23
#2020-05-12|2222.47
#2020-05-13|2204.39
#2020-05-14|2169.51
#2020-05-15|2167.71
#2020-05-18|2210.14
#2020-05-19|2169.15
#2020-05-20|2188.29
#2020-05-21|2142.80
#2020-05-22|2161.06
#2020-05-25|2167.11
#2020-05-26|2198.04
#2020-05-27|2187.42
#2020-05-28|2215.35
#2020-05-29|2202.68
#2020-06-01|2241.56
#2020-06-02|2245.71
#2020-06-03|2227.94
#2020-06-04|2252.22
#2020-06-05|2239.20
#2020-06-08|2285.98
#2020-06-09|2319.32
#2020-06-10|2309.30
#2020-06-11|2295.49
#2020-06-12|2254.02
#2020-06-15|2220.43
#2020-06-16|2266.70
#2020-06-17|2301.86
#2020-06-18|2321.85
#2020-06-19|2318.96
#2020-06-22|2331.16
#2020-06-23|2356.10
#2020-06-24|2323.27
#2020-06-25|2304.29
#2020-06-26|2342.74
#2020-06-29|2292.31
#2020-06-30|2313.62
#2020-07-01|2306.63
#2020-07-02|2324.49
#2020-07-03|2351.96
#2020-07-06|2395.20
#2020-07-07|2417.81
#2020-07-08|2402.43
#2020-07-09|2461.87
#2020-07-10|2462.21
#2020-07-13|2504.18
#2020-07-14|2502.06
#2020-07-15|2529.25
#2020-07-16|2495.90
#2020-07-17|2499.05
#2020-07-20|2490.68
#2020-07-21|2512.11
#2020-07-22|2497.59
#2020-07-23|2502.14
#2020-07-24|2529.09
#2020-07-27|2569.44
#2020-07-28|2585.14
#2020-07-29|2592.55
#2020-07-30|2618.93
#2020-07-31|2514.66
#2020-08-03|2582.72
#2020-08-04|2600.78
#2020-08-05|2549.95
#2020-08-06|2541.47
#2020-08-07|2528.95
#2020-08-10|2531.58
#2020-08-11|2520.87
#2020-08-12|2524.75
#2020-08-13|2553.84
#2020-08-14|2556.21
#2020-08-17|2544.64
#2020-08-18|2559.66
#2020-08-19|2581.12
#2020-08-20|2543.90
#2020-08-21|2539.75
#2020-08-24|2545.23
#2020-08-25|2555.86
#2020-08-26|2595.03
#2020-08-27|2564.09
#2020-08-28|2541.44
#2020-08-31|2482.28
#2020-09-01|2446.23
#2020-09-02|2449.06
#2020-09-03|2451.04
#2020-09-04|2402.08
#2020-09-07|2324.77
#2020-09-08|2343.83
#2020-09-09|2293.33
#2020-09-10|2312.99
#2020-09-11|2317.73
#2020-09-14|2355.90
#2020-09-15|2350.91
#2020-09-16|2432.08
#2020-09-17|2424.26
#2020-09-18|2375.57
#2020-09-21|2370.12
#2020-09-22|2360.63
#2020-09-23|2335.17
#2020-09-24|2294.40
#2020-09-25|2300.16
#2020-09-28|2346.03
#2020-09-29|2362.43
#2020-09-30|2412.15
#2020-10-01|2409.64
#2020-10-02|2435.36
#2020-10-05|2466.35
#2020-10-06|2497.28
#2020-10-07|2516.09
#2020-10-08|2533.79
#2020-10-09|2522.05
#2020-10-12|2548.65
#2020-10-13|2525.27
#2020-10-14|2553.85
#2020-10-15|2535.57
#2020-10-16|2532.57
#2020-10-19|2553.41
#2020-10-20|2527.65
#2020-10-21|2573.00
#2020-10-22|2544.74
#2020-10-23|2541.92
#2020-10-26|2527.62
#2020-10-27|2552.08
#2020-10-28|2550.23
#2020-10-29|2528.36
#2020-10-30|2511.79
#2020-11-02|2526.50
#2020-11-03|2532.18
#2020-11-04|2511.53
#2020-11-05|2591.71
#2020-11-06|2588.78
#2020-11-09|2617.83
#2020-11-10|2585.26
#2020-11-11|2573.57
#2020-11-12|2620.81
#2020-11-13|2613.29
#2020-11-16|2640.47
#2020-11-17|2632.92
#2020-11-18|2624.03
#2020-11-19|2623.48
#2020-11-20|2641.31
#2020-11-23|2624.62
#2020-11-24|2629.06
#2020-11-25|2640.40
#2020-11-26|2681.46
#2020-11-27|2715.14
#2020-11-30|2686.26
#2020-12-01|2683.99
#2020-12-02|2682.15
#2020-12-03|2735.76
#2020-12-04|2703.69
#2020-12-07|2679.57
#2020-12-08|2682.36
#2020-12-09|2734.32
#2020-12-10|2841.34
#2020-12-11|2813.15
#2020-12-14|2849.53
#2020-12-15|2845.65
#2020-12-16|2848.98
#2020-12-17|2911.13
#2020-12-18|2915.29
#2020-12-21|2922.72
#2020-12-22|2880.68
#2020-12-23|2849.25
#2020-12-24|2828.38
#2020-12-25|2790.99
#2020-12-28|2794.89
#2020-12-29|2873.61
#2020-12-30|2866.65
#2020-12-31|2866.65
#2021-01-01|2866.65
#2021-01-04|2890.87
#2021-01-05|2890.25
#2021-01-06|2919.68
#2021-01-07|2891.88
#2021-01-08|2919.14
#2021-01-11|2905.14
#2021-01-12|2904.36
#2021-01-13|2952.12
#2021-01-14|2998.10
#2021-01-15|2992.76
#2021-01-18|2984.31
#2021-01-19|3011.18
#2021-01-20|3003.31
#2021-01-21|3050.71
#2021-01-22|3019.52
#2021-01-25|3012.77
#2021-01-26|3010.70
#2021-01-27|2994.68
#2021-01-28|2917.95
#2021-01-29|2849.74
#2021-02-01|2897.53
#2021-02-02|2918.90
#2021-02-03|2960.63
#2021-02-04|2969.50
#2021-02-05|3044.33
#2021-02-08|3133.17
#2021-02-09|3207.43
#2021-02-10|3232.98
#2021-02-11|3231.13
#2021-02-12|3192.43
#2021-02-15|3229.91
#2021-02-16|3300.57
#2021-02-17|3281.84
#2021-02-18|3262.64
#2021-02-19|3275.73
#2021-02-22|3310.03
#2021-02-23|3308.93
#2021-02-24|3189.24
#2021-02-25|3236.84
#2021-02-26|3136.60
#2021-03-01|3229.89
#2021-03-02|3205.52
#2021-03-03|3224.85
#2021-03-04|3103.53
#2021-03-05|3103.35
#2021-03-08|3062.52
#2021-03-09|3120.45
#2021-03-10|3156.05
#2021-03-11|3181.93
#2021-03-12|3227.80
#2021-03-15|3196.69
#2021-03-16|3260.16
#2021-03-17|3220.60
#2021-03-18|3210.41
#2021-03-19|3175.86
#2021-03-22|3166.44
#2021-03-23|3163.20
#2021-03-24|3069.52
#2021-03-25|3053.99
#2021-03-26|3086.47
#2021-03-29|3055.49
#2021-03-30|3014.78
#2021-03-31|2986.28
#2021-04-01|3004.61
#2021-04-02|3059.58
#2021-04-05|3118.87
#2021-04-06|3088.01
#2021-04-07|3116.56
#2021-04-08|3104.40
#2021-04-09|3116.33
#2021-04-12|3132.55
#2021-04-13|3135.97
#2021-04-14|3115.42
#2021-04-15|3160.30
#2021-04-16|3150.31
#2021-04-19|3152.93
#2021-04-20|3107.46
#2021-04-21|3108.08
#2021-04-22|3151.64
#2021-04-23|3128.67
#2021-04-26|3134.70
#2021-04-27|3106.48
#2021-04-28|3088.22
#2021-04-29|3087.09
#2021-04-30|3048.59
#2021-05-03|3059.23
#2021-05-04|3051.52
#2021-05-05|3051.10
#2021-05-06|3095.76
#2021-05-07|3126.67
#2021-05-10|3161.90
#2021-05-11|3067.66
#2021-05-12|2972.71
#2021-05-13|2866.26
#2021-05-14|2924.37
#2021-05-17|2901.70
#2021-05-18|2977.50
#2021-05-19|2962.46
#2021-05-20|2944.28
#2021-05-21|2956.55
#2021-05-24|2936.83
#2021-05-25|2941.05
#2021-05-26|2924.14
#2021-05-27|2877.02
#2021-05-28|2934.49
#2021-05-31|2915.61
#2021-06-01|2876.82
#2021-06-02|2856.23
#2021-06-03|2885.87
#2021-06-04|2886.28
#2021-06-07|2915.70
#2021-06-08|2880.28
#2021-06-09|2868.60
#2021-06-10|2850.38
#2021-06-11|2852.08
#2021-06-14|2848.17
#2021-06-15|2845.80
#2021-06-16|2842.82
#2021-06-17|2806.13
#2021-06-18|2778.84
#2021-06-21|2720.79
#2021-06-22|2775.21
#2021-06-23|2757.07
#2021-06-24|2782.91
#2021-06-25|2794.42
#2021-06-28|2799.20
#2021-06-29|2772.68
#2021-06-30|2770.73
#2021-07-01|2743.09
#2021-07-02|2761.09
#2021-07-05|2705.16
#2021-07-06|2724.28
#2021-07-07|2709.32
#2021-07-08|2742.26
#2021-07-09|2720.49
#2021-07-12|2766.76
#2021-07-13|2789.41
#2021-07-14|2797.16
#2021-07-15|2776.89
#2021-07-16|2755.52
#2021-07-19|2749.85
#2021-07-20|2718.62
#2021-07-21|2706.17
#2021-07-22|2711.08
#2021-07-23|2700.41
#2021-07-26|2688.10
#2021-07-27|2703.36
#2021-07-28|2639.42
#2021-07-29|2677.27
#2021-07-30|2626.01
#2021-08-02|2677.86
#2021-08-03|2667.59
#2021-08-04|2645.52
#2021-08-05|2634.35
#2021-08-06|2619.47
#2021-08-09|2620.30
#2021-08-10|2634.94
#2021-08-11|2629.73
#2021-08-12|2617.08
#2021-08-13|2646.34
#2021-08-16|2627.29
#2021-08-17|2595.07
#2021-08-18|2590.56
#2021-08-19|2577.81
#2021-08-20|2553.62
#2021-08-23|2574.17
#2021-08-24|2586.34
#2021-08-25|2580.59
#2021-08-26|2581.37
#2021-08-27|2590.54
#2021-08-30|2594.64
#2021-08-31|2592.01
#2021-09-01|2610.06
#2021-09-02|2630.51
#2021-09-03|2683.54
#2021-09-06|2749.76
#2021-09-07|2848.14
#2021-09-08|2890.02
#2021-09-09|2887.49
#2021-09-10|2911.12
#2021-09-13|2888.57
#2021-09-14|2906.74
#2021-09-15|2860.09
#2021-09-16|2830.41
#2021-09-17|2858.88
#2021-09-20|2870.76
#2021-09-21|2792.02
#2021-09-22|2771.96
#2021-09-23|2759.25
#2021-09-24|2812.80
#2021-09-27|2788.74
#2021-09-28|2799.30
#2021-09-29|2727.01
#2021-09-30|2688.99
#2021-10-01|2691.67
#2021-10-04|2669.89
#2021-10-05|2608.61
#2021-10-06|2609.59
#2021-10-07|2608.97
#2021-10-08|2633.81
#2021-10-11|2647.00
#2021-10-12|2608.66
#2021-10-13|2608.49
#2021-10-14|2606.13
#2021-10-15|2626.65
#2021-10-18|2599.91
#2021-10-19|2620.22
#2021-10-20|2667.78
#2021-10-21|2668.78
#2021-10-22|2669.89
#2021-10-25|2618.53
#2021-10-26|2677.16
#2021-10-27|2647.50
#2021-10-28|2621.47
#2021-10-29|2596.61
#2021-11-01|2630.36
#2021-11-02|2623.18
#2021-11-03|2616.74
#2021-11-04|2630.34
#2021-11-05|2613.30
#2021-11-08|2594.05
#2021-11-09|2684.54
#2021-11-10|2636.08
#2021-11-11|2645.52
#2021-11-12|2701.64
#2021-11-15|2723.95
#2021-11-16|2728.86
#2021-11-17|2716.50
#2021-11-18|2696.17
#2021-11-19|2684.15
#2021-11-22|2666.57
#2021-11-23|2660.77
#2021-11-24|2617.05
#2021-11-25|2650.65
#2021-11-26|2620.02
#2021-11-29|2580.87
#2021-11-30|2535.18
#2021-12-01|2519.89
#2021-12-02|2467.86
#2021-12-03|2464.75
#2021-12-06|2402.97
#2021-12-07|2472.29
#2021-12-08|2453.56
#2021-12-09|2474.59
#2021-12-10|2450.90
#2021-12-13|2463.60
#2021-12-14|2476.88
#2021-12-15|2482.97
#2021-12-16|2503.18
#2021-12-17|2485.51
#2021-12-20|2443.30
#2021-12-21|2445.97
#2021-12-22|2431.94
#2021-12-23|2438.75
#2021-12-24|2414.71
#2021-12-27|2363.03
#2021-12-28|2394.91
#2021-12-29|2398.45
#2021-12-30|2411.86
#2021-12-31|2411.86
#2022-01-03|2408.82
#2022-01-04|2420.86
#2022-01-05|2448.89
#2022-01-06|2450.76
#2022-01-07|2464.75
#2022-01-10|2476.32
#2022-01-11|2463.09
#2022-01-12|2519.28
#2022-01-13|2505.65
#2022-01-14|2499.40
#2022-01-17|2491.26
#2022-01-18|2481.73
#2022-01-19|2459.85
#2022-01-20|2492.96
#2022-01-21|2492.06
#2022-01-24|2472.72
#2022-01-25|2449.61
#2022-01-26|2420.93
#2022-01-27|2327.97
#2022-01-28|2356.40
#2022-01-31|2403.34
#2022-02-01|2435.70
#2022-02-02|2456.39
#2022-02-03|2467.22
#2022-02-04|2470.91
#2022-02-07|2487.46
#2022-02-08|2484.80
#2022-02-09|2505.50
#2022-02-10|2482.60
#2022-02-11|2484.21
#2022-02-14|2450.28
#2022-02-15|2430.22
#2022-02-16|2466.91
#2022-02-17|2452.40
#2022-02-18|2458.71
#2022-02-21|2479.17
#2022-02-22|2468.06
#2022-02-23|2468.71
#2022-02-24|2388.78
#2022-02-25|2413.09
#2022-02-28|2447.62
#2022-03-01|2486.78
#2022-03-02|2478.10
#2022-03-03|2481.73
#2022-03-04|2483.07
#2022-03-07|2415.05
#2022-03-08|2359.93
#2022-03-09|2377.07
#2022-03-10|2427.64
#2022-03-11|2370.57
#2022-03-14|2359.99
#2022-03-15|2369.71
#2022-03-16|2395.14
#2022-03-17|2423.13
#2022-03-18|2437.41
#2022-03-21|2437.92
#2022-03-22|2458.54
#2022-03-23|2522.72
#2022-03-24|2511.81
#2022-03-25|2473.25
#2022-03-28|2446.45
#2022-03-29|2493.13
#2022-03-30|2466.44
#2022-03-31|2462.07
#2022-04-01|2457.13
#2022-04-04|2507.36
#2022-04-05|2503.55
#2022-04-06|2473.36
#2022-04-07|2453.43
#2022-04-08|2495.37
#2022-04-11|2434.60
#2022-04-12|2453.94
#2022-04-13|2455.25
#2022-04-14|2484.85
#2022-04-15|2473.70
#2022-04-18|2447.00
#2022-04-19|2408.23
#2022-04-20|2445.11
#2022-04-21|2426.57
#2022-04-22|2407.03
#2022-04-25|2369.98
#2022-04-26|2402.77
#2022-04-27|2379.83
#2022-04-28|2376.42
#2022-04-29|2403.11
#2022-05-02|2384.44
#2022-05-03|2390.31
#2022-05-04|2389.12
#2022-05-05|2384.26
#2022-05-06|2371.99
#2022-05-09|2346.68
#2022-05-10|2348.02
#2022-05-11|2340.29
#2022-05-12|2276.38
#2022-05-13|2336.86
#2022-05-16|2377.79
#2022-05-17|2383.90
#2022-05-18|2428.95
#2022-05-19|2434.45
#2022-05-20|2451.17
#2022-05-23|2472.90
#2022-05-24|2487.79
#2022-05-25|2468.65
#2022-05-26|2496.70
#2022-05-27|2509.18
#2022-05-30|2499.99
#2022-05-31|2454.78
#2022-06-01|2443.23
#2022-06-02|2433.52
#2022-06-03|2419.15
#2022-06-06|2408.50
#2022-06-07|2388.71
#2022-06-08|2391.65
#2022-06-09|2383.37
#2022-06-10|2374.72
#2022-06-13|2340.12
#2022-06-14|2282.35
#2022-06-15|2267.54
#2022-06-16|2312.75
#2022-06-17|2226.51
#2022-06-20|2266.80
#2022-06-21|2263.57
#2022-06-22|2290.49
#2022-06-23|2341.04
#2022-06-24|2328.96
#2022-06-27|2325.82
#2022-06-28|2331.41
#2022-06-29|2290.67
#2022-06-30|2286.61
#2022-07-01|2287.57
#2022-07-04|2294.82
#2022-07-05|2306.98
#2022-07-06|2287.12
#2022-07-07|2307.97
#2022-07-08|2294.29
#2022-07-11|2317.04
#2022-07-12|2302.72
#2022-07-13|2300.85
#2022-07-14|2270.22
#2022-07-15|2273.85
#2022-07-18|2283.07
#2022-07-19|2283.55
#2022-07-20|2302.03
#2022-07-21|2315.36
#2022-07-22|2346.58
#2022-07-25|2326.33
#2022-07-26|2344.97
#2022-07-27|2332.81
#2022-07-28|2381.36
#2022-07-29|2357.28
#2022-08-01|2368.88
#2022-08-02|2339.92
#2022-08-03|2295.10
#2022-08-04|2328.82
#2022-08-05|2311.14
#2022-08-08|2330.74
#2022-08-09|2258.60
#2022-08-10|2319.68
#2022-08-11|2311.63
#2022-08-12|2314.58
#2022-08-15|2367.74
#2022-08-16|2317.83
#2022-08-17|2325.91
#2022-08-18|2332.67
#2022-08-19|2298.86
#2022-08-22|2306.26
#2022-08-23|2306.59
#2022-08-24|2290.37
#2022-08-25|2297.43
#2022-08-26|2294.34
#2022-08-29|2235.47
#2022-08-30|2272.91
#2022-08-31|2263.09
#2022-09-01|2225.97
#2022-09-02|2229.07
#2022-09-05|2212.86
#2022-09-06|2171.60
#2022-09-07|2142.17
#2022-09-08|2208.43
#2022-09-09|2243.48
#2022-09-12|2256.83
#2022-09-13|2216.83
#2022-09-14|2195.35
#2022-09-15|2186.01
#2022-09-16|2186.80
#2022-09-19|2181.54
#2022-09-20|2203.86
#2022-09-21|2171.44
#2022-09-22|2189.59
#2022-09-23|2171.41
#2022-09-26|2132.99
#2022-09-27|2116.54
#2022-09-28|2095.87
#2022-09-29|2115.80
#2022-09-30|2094.45
#2022-10-03|2086.86
#2022-10-04|2162.59
#2022-10-05|2170.27
#2022-10-06|2177.28
#2022-10-07|2166.11
#2022-10-10|2157.11
#2022-10-11|2148.89
#2022-10-12|2134.76
#2022-10-13|2107.98
#2022-10-14|2128.13
#2022-10-17|2109.96
#2022-10-18|2113.80
#2022-10-19|2127.96
#2022-10-20|2145.25
#2022-10-21|2126.98
#2022-10-24|2131.29
#2022-10-25|2200.11
#2022-10-26|2232.98
#2022-10-27|2227.40
#2022-10-28|2206.69
#2022-10-31|2230.57
#2022-11-01|2250.53
#2022-11-02|2280.48
#2022-11-03|2264.32
#2022-11-04|2233.16
#2022-11-07|2261.87
#2022-11-08|2325.97
#2022-11-09|2294.83
#2022-11-10|2347.34
#2022-11-11|2397.61
#2022-11-14|2253.45
#2022-11-15|2263.74
#2022-11-16|2280.10
#2022-11-17|2269.41
#2022-11-18|2276.16
#2022-11-21|2238.15
#2022-11-22|2262.26
#2022-11-23|2288.49
#2022-11-24|2306.82
#2022-11-25|2296.62
#2022-11-28|2300.53
#2022-11-29|2285.21
#2022-11-30|2266.93
#2022-12-01|2325.64
#2022-12-02|2304.50
#2022-12-05|2286.14
#2022-12-06|2278.46
#2022-12-07|2274.56
#2022-12-08|2285.36
#2022-12-09|2307.40
#2022-12-12|2287.81
#2022-12-13|2337.96
#2022-12-14|2348.35
#2022-12-15|2308.80
#2022-12-16|2282.75
#2022-12-19|2287.00
#2022-12-20|2341.90
#2022-12-21|2341.42
#2022-12-22|2361.26
#2022-12-23|2346.95
#2022-12-26|2343.71
#2022-12-27|2336.37
#2022-12-28|2313.05
#2022-12-29|2312.73
#2022-12-30|2331.73
#2023-01-02|2331.73
#2023-01-03|2352.94
#2023-01-04|2333.98
#2023-01-05|2307.66
#2023-01-06|2337.98
#2023-01-09|2346.84
#2023-01-10|2334.40
#2023-01-11|2333.37
#2023-01-12|2392.19
#2023-01-13|2420.16
#2023-01-16|2381.00
#2023-01-17|2406.73
#2023-01-18|2435.07
#2023-01-19|2407.86
#2023-01-20|2398.27
#2023-01-23|2410.78
#2023-01-24|2471.16
#2023-01-25|2481.03
#2023-01-26|2469.53
#2023-01-27|2463.24
#2023-01-30|2452.49
#2023-01-31|2459.58
#2023-02-01|2482.46
#2023-02-02|2492.59
#2023-02-03|2426.29
#2023-02-06|2416.00
#2023-02-07|2441.53
#2023-02-08|2407.64
#2023-02-09|2405.96
#2023-02-10|2393.39
#2023-02-13|2363.23
#2023-02-14|2378.38
#2023-02-15|2350.06
#2023-02-16|2361.63
#2023-02-17|2341.23
#2023-02-20|2366.41
#2023-02-21|2346.63
#2023-02-22|2328.53
#2023-02-23|2324.39
#2023-02-24|2313.54
#2023-02-27|2299.06
#2023-02-28|2294.92
#2023-03-01|2291.39
#2023-03-02|2287.09
#2023-03-03|2313.69
#2023-03-06|2337.05
#2023-03-07|2332.67
#2023-03-08|2334.56
#2023-03-09|2352.58
#2023-03-10|2333.86
#2023-03-13|2331.25
#2023-03-14|2273.28
#2023-03-15|2294.61
#2023-03-16|2294.79
#2023-03-17|2317.22
#2023-03-20|2313.11
#2023-03-21|2301.66
#2023-03-22|2331.64
#2023-03-23|2336.28
#2023-03-24|2338.50
#2023-03-27|2336.93
#2023-03-28|2343.51
#2023-03-29|2367.97
#2023-03-30|2312.89
#2023-03-31|2318.09
#2023-04-03|2337.80
#2023-04-04|2350.58
#2023-04-05|2344.06
#2023-04-06|2327.53
#2023-04-07|2315.61
#2023-04-10|2270.41
#2023-04-11|2283.84
#2023-04-12|2304.68
#2023-04-13|2317.57
#2023-04-14|2304.82
#2023-04-17|2288.56
#2023-04-18|2331.78
#2023-04-19|2316.75
#2023-04-20|2309.94
#2023-04-21|2288.25
#2023-04-24|2300.08
#2023-04-25|2321.25
#2023-04-26|2336.41
#2023-04-27|2316.60
#2023-04-28|2319.53
#2023-05-01|2318.31
#2023-05-02|2331.98
#2023-05-03|2355.11
#2023-05-04|2376.92
#2023-05-05|2359.29
#2023-05-08|2348.46
#2023-05-09|2359.03
#2023-05-10|2362.68
#2023-05-11|2368.63
#2023-05-12|2336.95
#2023-05-15|2357.16
#2023-05-16|2344.93
#2023-05-17|2360.31
#2023-05-18|2326.27
#2023-05-19|2314.47
#2023-05-22|2334.97
#2023-05-23|2317.59
#2023-05-24|2287.43
#2023-05-25|2260.42
#2023-05-26|2237.08
#2023-05-29|2284.50
#2023-05-30|2277.32
#2023-05-31|2251.09
#2023-06-01|2301.27
#2023-06-02|2329.74
#2023-06-05|2338.86
#2023-06-06|2360.31
#2023-06-07|2346.98
#2023-06-08|2341.56
#2023-06-09|2360.08
#2023-06-12|2362.46
#2023-06-13|2391.57
#2023-06-14|2418.55
#2023-06-15|2388.15
#2023-06-16|2378.42
#2023-06-19|2358.95
#2023-06-20|2363.46
#2023-06-21|2387.19
#2023-06-22|2372.64
#2023-06-23|2340.06
#2023-06-26|2340.56
#2023-06-27|2337.16
#2023-06-28|2402.56
#2023-06-29|2374.56
#2023-06-30|2369.19
#2023-07-03|2379.09
#2023-07-04|2370.63
#2023-07-05|2367.89
#2023-07-06|2348.11
#2023-07-07|2360.62
#2023-07-10|2376.22
#2023-07-11|2363.28
#2023-07-12|2415.56
#2023-07-13|2435.37
#2023-07-14|2416.88
#2023-07-17|2406.11
#2023-07-18|2405.33
#2023-07-19|2408.33
#2023-07-20|2396.99
#2023-07-21|2380.27
#2023-07-24|2418.20
#2023-07-25|2384.58
#2023-07-26|2393.99
#2023-07-27|2387.27
#2023-07-28|2395.54
#2023-07-31|2381.11
#2023-08-01|2364.52
#2023-08-02|2318.74
#2023-08-03|2317.16
#2023-08-04|2323.10
#2023-08-07|2329.81
#2023-08-08|2338.98
#2023-08-09|2319.96
#2023-08-10|2322.06
#2023-08-11|2316.52
#2023-08-14|2297.12
#2023-08-15|2312.74
#2023-08-16|2277.40
#2023-08-17|2275.06
#2023-08-18|2279.50
#2023-08-21|2270.94
#2023-08-22|2300.86
#2023-08-23|2319.57
#2023-08-24|2336.84
#2023-08-25|2297.96
#2023-08-28|2305.98
#2023-08-29|2312.46
#2023-08-30|2328.04
#2023-08-31|2343.41
#2023-09-01|2338.88
#2023-09-04|2333.23
#2023-09-05|2308.18
#2023-09-06|2319.05
#2023-09-07|2348.33
#2023-09-08|2332.19
#2023-09-11|2370.85
#2023-09-12|2392.97
#2023-09-13|2394.31
#2023-09-14|2409.62
#2023-09-15|2444.94
#2023-09-18|2447.92
#2023-09-19|2440.43
#2023-09-20|2438.08
#2023-09-21|2416.76
#2023-09-22|2406.46
#2023-09-25|2415.27
#2023-09-26|2404.08
#2023-09-27|2414.34
#2023-09-28|2354.53
#2023-09-29|2344.22
#2023-10-02|2308.73
#2023-10-03|2309.97
#2023-10-04|2277.42
#2023-10-05|2308.05
#2023-10-06|2291.41
#2023-10-09|2304.29
#2023-10-10|2345.66
#2023-10-11|2354.31
#2023-10-12|2340.37
#2023-10-13|2337.32
#2023-10-16|2293.91
#2023-10-17|2317.57
#2023-10-18|2307.85
#2023-10-19|2306.32
#2023-10-20|2291.13
#2023-10-23|2281.60
#2023-10-24|2288.59
#2023-10-25|2306.51
#2023-10-26|2268.30
#2023-10-27|2302.23
#2023-10-30|2291.45
#2023-10-31|2286.12
#2023-11-01|2311.70
#2023-11-02|2313.38
#2023-11-03|2330.73
#2023-11-06|2360.02
#2023-11-07|2326.49
#2023-11-08|2272.11
#2023-11-09|2297.21
#2023-11-10|2277.35
#2023-11-13|2278.81
#2023-11-14|2295.88
#2023-11-15|2301.99
#2023-11-16|2300.71
#2023-11-17|2341.57
#2023-11-20|2350.70
#2023-11-21|2363.96
#2023-11-22|2336.27
#2023-11-23|2339.08
#2023-11-24|2343.02
#2023-11-27|2347.45
#2023-11-28|2363.01
#2023-11-29|2362.16
#2023-11-30|2361.25
#2023-12-01|2352.27
#2023-12-04|2348.88
#2023-12-05|2336.43
#2023-12-06|2365.67
#2023-12-07|2399.08
#2023-12-08|2363.17
#2023-12-11|2349.36
#2023-12-12|2366.39
#2023-12-13|2381.86
#2023-12-14|2424.21
#2023-12-15|2416.53
#2023-12-18|2379.65
#2023-12-19|2372.16
#2023-12-20|2371.35
#2023-12-21|2395.29
#2023-12-22|2401.91
#2023-12-25|2404.25
#2023-12-26|2401.73
#2023-12-27|2441.15
#2023-12-28|2466.33
#2023-12-29|2468.77
#2024-01-01|2468.77
#2024-01-02|2452.16
#2024-01-03|2423.65
#2024-01-04|2422.88
#2024-01-05|2433.37
#2024-01-08|2437.43
#2024-01-09|2454.78
#2024-01-10|2456.60
#2024-01-11|2514.72
#2024-01-12|2543.65
#2024-01-15|2571.66
#2024-01-16|2545.58
#2024-01-17|2537.59
#2024-01-18|2546.06
#2024-01-19|2551.82
#2024-01-22|2608.25
#2024-01-23|2578.64
#2024-01-24|2582.04
#2024-01-25|2559.15
#2024-01-26|2511.13
#2024-01-29|2538.90
#2024-01-30|2533.10
#2024-01-31|2563.60
#2024-02-01|2564.90
#2024-02-02|2540.66
#2024-02-05|2524.97
#2024-02-06|2503.01
#2024-02-07|2487.45
#2024-02-08|2483.46
#2024-02-09|2531.42
#2024-02-12|2529.22
#2024-02-13|2562.49
#2024-02-14|2538.77
#2024-02-15|2561.19
#2024-02-16|2570.73
#2024-02-19|2580.50
#2024-02-20|2594.29
#2024-02-21|2579.16
#2024-02-22|2594.92
#2024-02-23|2594.40
#2024-02-26|2590.06
#2024-02-27|2606.28
#2024-02-28|2605.01
#2024-02-29|2611.63
#2024-03-01|2605.10
#2024-03-04|2592.55
#2024-03-05|2603.95
#2024-03-06|2618.01
#2024-03-07|2679.32
#2024-03-08|2719.50
#2024-03-11|2652.33
#2024-03-12|2613.72
#2024-03-13|2597.97
#2024-03-14|2600.83
#2024-03-15|2590.80
#2024-03-18|2617.37
#2024-03-19|2617.54
#2024-03-20|2601.31
#2024-03-21|2615.54
#2024-03-22|2643.57
#2024-03-25|2622.04
#2024-03-26|2621.21
#2024-03-27|2627.41
#2024-03-28|2569.49
#2024-03-29|2573.09
#2024-04-01|2534.38
#2024-04-02|2534.28
#2024-04-03|2515.56
#2024-04-04|2515.10
#2024-04-05|2496.32
#2024-04-08|2498.67
#2024-04-09|2504.09
#2024-04-10|2465.69
#2024-04-11|2441.23
#2024-04-12|2450.01
#2024-04-15|2406.63
#2024-04-16|2374.67
#2024-04-17|2340.70
#2024-04-18|2331.81
#2024-04-19|2307.09
#2024-04-22|2333.07
#2024-04-23|2336.26
#2024-04-24|2346.68
#2024-04-25|2315.64
#2024-04-26|2307.82
#2024-04-29|2316.51
#2024-04-30|2337.66
#2024-05-01|2321.50
#2024-05-02|2377.11
#2024-05-03|2395.38
#2024-05-06|2378.81
#2024-05-07|2384.18
#2024-05-08|2330.38
#2024-05-09|2318.98
#2024-05-10|2314.08
#2024-05-13|2328.96
#2024-05-14|2329.10
#2024-05-15|2320.76
#2024-05-16|2325.39
#2024-05-17|2314.12
#2024-05-20|2295.13
#2024-05-21|2284.22
#2024-05-22|2294.69
#2024-05-23|2299.15
#2024-05-24|2280.87
#2024-05-27|2311.10
#2024-05-28|2306.49
#2024-05-29|2291.53
#2024-05-30|2293.43
#2024-05-31|2324.67
#2024-06-03|2357.84
#2024-06-04|2374.74
#2024-06-05|2362.73
#2024-06-06|2371.59
#2024-06-07|2347.31
#2024-06-10|2374.69
#2024-06-11|2357.11
#2024-06-12|2379.44
#2024-06-13|2360.09
#2024-06-14|2364.23
#2024-06-17|2340.45
#2024-06-18|2344.22
#2024-06-19|2348.96
#2024-06-20|2338.74
#2024-06-21|2310.19
#2024-06-24|2337.98
#2024-06-25|2351.56
#2024-06-26|2338.71
#2024-06-27|2344.48
#2024-06-28|2366.36
#2024-07-01|2397.31
#2024-07-02|2410.68
#2024-07-03|2436.79
#2024-07-04|2471.94
#2024-07-05|2471.45
#2024-07-08|2474.50
#2024-07-09|2516.69
#2024-07-10|2535.18
#2024-07-11|2597.14
#2024-07-12|2566.17
#2024-07-15|2563.65
#2024-07-16|2543.43
#2024-07-17|2589.65
#2024-07-18|2539.44
#2024-07-19|2509.73
#2024-07-22|2523.83
#2024-07-23|2532.55
#2024-07-24|2556.32
#2024-07-25|2466.20
#2024-07-26|2445.87
#2024-07-29|2471.12
#2024-07-30|2443.45
#2024-07-31|2517.32
#2024-08-01|2424.12
#2024-08-02|2402.30
#2024-08-05|2281.50
#2024-08-06|2326.29
#2024-08-07|2375.24
#2024-08-08|2326.24
#2024-08-09|2365.66
#2024-08-12|2344.86
#2024-08-13|2406.54
#2024-08-14|2414.87
#2024-08-15|2406.32
#2024-08-16|2472.48
#2024-08-19|2498.65
#2024-08-20|2544.68
#2024-08-21|2550.65
#2024-08-22|2550.37
#2024-08-23|2567.66
#2024-08-26|2592.48
#2024-08-27|2618.18
#2024-08-28|2608.53
#2024-08-29|2601.50
#2024-08-30|2598.59
#2024-09-02|2585.57
#2024-09-03|2634.21
#2024-09-04|2558.58
#2024-09-05|2588.16
#2024-09-06|2587.48
#2024-09-09|2575.07
#2024-09-10|2563.18
#2024-09-11|2565.93
#2024-09-12|2613.55
#2024-09-13|2629.06
#2024-09-16|2633.09
#2024-09-17|2582.87
#2024-09-18|2575.27
#2024-09-19|2595.04
#2024-09-20|2577.61
#2024-09-23|2589.98
#2024-09-24|2602.85
#2024-09-25|2555.49
#2024-09-26|2608.72
#2024-09-27|2627.96
#2024-09-30|2524.54
#2024-10-01|2557.59
#2024-10-02|2478.61
#2024-10-03|2501.57
#2024-10-04|2469.05
#2024-10-07|2502.51
#2024-10-08|2470.27
#2024-10-09|2484.42
#2024-10-10|2525.24
#2024-10-11|2483.97
#2024-10-14|2474.19
#2024-10-15|2534.90
#2024-10-16|2501.61
#2024-10-17|2495.73
#2024-10-18|2487.71
#2024-10-21|2467.44
#2024-10-22|2442.84
#2024-10-23|2403.09
#2024-10-24|2409.64
#2024-10-25|2399.49
#2024-10-28|2417.20
#2024-10-29|2448.85
#2024-10-30|2482.00
#2024-10-31|2486.62
#2024-11-01|2427.21
#2024-11-04|2442.54
#2024-11-05|2443.29
#2024-11-06|2443.33
#2024-11-07|2475.25
#2024-11-08|2505.32
#2024-11-11|2489.35
#2024-11-12|2494.89
#2024-11-13|2467.30
#2024-11-14|2437.13
#2024-11-15|2468.00
#2024-11-18|2455.90
#2024-11-19|2475.18
#2024-11-20|2435.84
#2024-11-21|2453.04
#2024-11-22|2447.20
#2024-11-25|2462.11
#2024-11-26|2465.69
#2024-11-27|2504.22
#2024-11-28|2524.30
#2024-11-29|2529.60
#2024-12-02|2546.22
#2024-12-03|2600.05
#2024-12-04|2555.75
#2024-12-05|2555.14
#2024-12-06|2570.96
#2024-12-09|2567.09
#2024-12-10|2543.63
#2024-12-11|2541.94
#2024-12-12|2568.18
#2024-12-13|2531.73
#2024-12-16|2524.51
#2024-12-17|2575.41
#2024-12-18|2523.37
#2024-12-19|2438.17
#2024-12-20|2437.46
#2024-12-23|2446.43
#2024-12-24|2423.02
#2024-12-25|2425.40
#2024-12-26|2441.30
#2024-12-27|2486.78
#2024-12-30|2482.56
#2024-12-31|2483.20
#2025-01-01|2483.20
#2025-01-02|2483.27
#2025-01-03|2479.41
#2025-01-06|2452.02
#2025-01-07|2459.91
#2025-01-08|2441.51
#2025-01-09|2438.56
#2025-01-10|2412.67
#2025-01-13|2413.51
#2025-01-14|2395.89
#2025-01-15|2422.48
#2025-01-16|2445.75
#2025-01-17|2414.48
#2025-01-20|2443.73
#2025-01-21|2440.78
#2025-01-22|2504.14
#2025-01-23|2557.33
#2025-01-24|2552.85
#2025-01-27|2551.60
#2025-01-28|2505.08
#2025-01-29|2529.68
#2025-01-30|2537.12
#2025-01-31|2534.46
#2025-02-03|2537.33
#2025-02-04|2545.20
#2025-02-05|2614.69
#2025-02-06|2579.24
#2025-02-07|2548.76
#2025-02-10|2526.59
#2025-02-11|2511.68
#2025-02-12|2525.83
#2025-02-13|2542.90
#2025-02-14|2562.48
#2025-02-17|2591.74
#2025-02-18|2598.69
#2025-02-19|2569.71
#2025-02-20|2571.32
#2025-02-21|2562.83
#2025-02-24|2567.29
#2025-02-25|2547.68
#2025-02-26|2527.03
#2025-02-27|2532.06
#2025-02-28|2458.95
#2025-03-03|2492.86
#2025-03-04|2482.35
#2025-03-05|2478.27
#2025-03-06|2504.29
#2025-03-07|2479.32
#2025-03-10|2500.57
#2025-03-11|2471.21
#2025-03-12|2451.90
#2025-03-13|2464.96
#2025-03-14|2450.77
#2025-03-17|2472.97
#2025-03-18|2474.00
#2025-03-19|2453.14
#2025-03-20|2472.42
#2025-03-21|2483.43
#2025-03-24|2458.23
#2025-03-25|2477.23
#2025-03-26|2486.00
#2025-03-27|2466.21
#2025-03-28|2446.31
#2025-03-31|2383.09
#2025-04-01|2389.30
#2025-04-02|2361.68
#2025-04-03|2316.43
#2025-04-04|2377.53
#2025-04-07|2207.92
#2025-04-08|2321.31
#2025-04-09|2316.14
#2025-04-10|2455.88
#2025-04-11|2452.71
#2025-04-14|2486.68
#2025-04-15|2502.55
#2025-04-16|2510.32
#2025-04-17|2520.35
#2025-04-18|2545.80
#2025-04-21|2532.74
#2025-04-22|2555.95
#2025-04-23|2542.59
#2025-04-24|2512.03
#2025-04-25|2518.88
#2025-04-28|2553.08
#2025-04-29|2561.77
#2025-04-30|2553.83
#2025-05-01|2526.15
#2025-05-02|2578.33
#2025-05-05|2582.46
#2025-05-06|2599.27
#2025-05-07|2618.94
#2025-05-08|2561.78
#2025-05-09|2615.70
#2025-05-12|2571.15
#2025-05-13|2543.77
#2025-05-14|2587.99
#2025-05-15|2576.93
#2025-05-16|2585.78
#2025-05-19|2585.29
#2025-05-20|2580.21
#2025-05-21|2583.57
#2025-05-22|2558.03
#2025-05-23|2584.69
#2025-05-26|2613.79
#2025-05-27|2598.89
#2025-05-28|2606.86
#2025-05-29|2630.02
#2025-05-30|2623.09
#2025-06-02|2604.63
#2025-06-03|2589.77
#2025-06-04|2607.85
#2025-06-05|2580.85
#2025-06-06|2562.31
#2025-06-09|2604.74
#2025-06-10|2606.60
#2025-06-11|2614.47
#2025-06-12|2634.96
#2025-06-13|2634.30
#2025-06-16|2662.27
#2025-06-17|2654.02
#2025-06-18|2654.66
#2025-06-19|2649.96
#2025-06-20|2639.62
#2025-06-23|2621.43
#2025-06-24|2705.31
#2025-06-25|2653.68
#2025-06-26|2717.39
#2025-06-27|2752.47
#2025-06-30|2830.59
#2025-07-01|2862.33
#2025-07-02|2865.62
#2025-07-03|2817.10
#2025-07-04|2836.69
#2025-07-07|2812.12
#2025-07-08|2772.13
#2025-07-09|2781.08
#2025-07-10|2773.11
#2025-07-11|2740.74
#2025-07-14|2702.99
#2025-07-15|2695.64
#2025-07-16|2701.14
#2025-07-17|2731.83
#2025-07-18|2778.08
#2025-07-21|2798.43
#2025-07-22|2828.82
#2025-07-23|2870.63
#2025-07-24|2902.79
#2025-07-25|2879.27
#2025-07-28|2811.13
#2025-07-29|2792.13
#2025-07-30|2785.20
#2025-07-31|2796.09
#2025-08-01|2862.93
#2025-08-04|2840.45
#2025-08-05|2893.00
#2025-08-06|2922.40
#2025-08-07|2967.77
#2025-08-08|3102.16
#2025-08-11|3097.34
#2025-08-12|3206.64
#2025-08-13|3236.35
#2025-08-14|3253.24
#2025-08-15|3369.89
#2025-08-18|3388.20
#2025-08-19|3334.95
#2025-08-20|3265.61
#2025-08-21|3202.95
#2025-08-22|3255.44
#2025-08-25|3240.96
#2025-08-26|3191.38
#2025-08-27|3198.62
#2025-08-28|3260.92
#2025-08-29|3262.97
#2025-09-01|3214.75
#2025-09-02|3206.53
#2025-09-03|3105.72
#2025-09-04|3178.85
#2025-09-05|3210.93
#2025-09-08|3215.94
#2025-09-09|3166.10
#2025-09-10|3257.85
#2025-09-11|3402.30
#2025-09-12|3421.94
#2025-09-15|3427.74
#2025-09-16|3454.01
#2025-09-17|3443.94
#2025-09-18|3408.94
#2025-09-19|3406.24
#2025-09-22|3359.71
#2025-09-23|3361.98
#2025-09-24|3426.67
#2025-09-25|3448.08
#2025-09-26|3404.89
#2025-09-29|3387.52
#2025-09-30|3365.99
#2025-10-01|3337.72
#2025-10-02|3377.27
#2025-10-03|3452.47
#2025-10-06|3475.18
#2025-10-07|3466.60
#2025-10-08|3387.94
#2025-10-09|3554.13
#2025-10-10|3502.08
#2025-10-13|3503.34
#2025-10-14|3418.60
#2025-10-15|3508.41
#2025-10-16|3670.48
#2025-10-17|3635.46
#2025-10-20|3797.00
#2025-10-21|3777.55
#2025-10-22|3690.56
#2025-10-23|3592.74
#2025-10-24|3674.37
#2025-10-27|3807.43
#2025-10-28|3871.55
#2025-10-29|3930.52
#2025-10-30|3806.03
#2025-10-31|3871.27
#2025-11-03|3869.51
#2025-11-04|3731.24
#2025-11-05|3504.85
#2025-11-06|3588.29
#2025-11-07|3510.78
#2025-11-10|3552.19
#2025-11-11|3597.72
#2025-11-12|3530.73
#2025-11-13|3474.36
#2025-11-14|3378.03
#2025-11-17|3419.98
#2025-11-18|3304.74
#2025-11-19|3278.46
#2025-11-20|3287.32
#2025-11-21|3198.70
#2025-11-24|3193.80
#2025-11-25|3049.88
#2025-11-26|3128.35
#2025-11-27|3163.50
#2025-11-28|3174.63
#2025-12-01|3152.30
#2025-12-02|3074.71
#2025-12-03|3144.96
#2025-12-04|3280.96
#2025-12-05|3327.55
#2025-12-08|3279.63
#2025-12-09|3271.11
#2025-12-10|3280.39
#2025-12-11|3201.38
#2025-12-12|3236.82
#2025-12-15|3185.40
#2025-12-16|3168.44
#2025-12-17|3164.03
#2025-12-18|3131.28
#2025-12-19|3164.29
#2025-12-22|3200.03
#2025-12-23|3229.78
#2025-12-24|3219.80
#2025-12-25|3223.12
#2025-12-26|3249.50
#2025-12-29|3258.95
#2025-12-30|3216.69
#2025-12-31|3208.27
#2026-01-01|3208.27
#2026-01-02|3211.55
#2026-01-05|3258.45
#2026-01-06|3279.53
#2026-01-07|3236.51
#2026-01-08|3128.52
#2026-01-09|3103.60
#2026-01-12|3102.02
#2026-01-13|3146.72
#2026-01-14|3122.12
#2026-01-15|3041.77
#2026-01-16|3025.38
#2026-01-19|3033.18
#2026-01-20|3012.08
#2026-01-21|2986.75
#2026-01-22|3090.60
#2026-01-23|3093.63
#2026-01-26|3111.20
#2026-01-27|3100.53
#2026-01-28|3130.68
#2026-01-29|3143.49
#2026-01-30|3122.59
#2026-02-02|3074.49
#2026-02-03|3153.34
#2026-02-04|3106.75
#2026-02-05|3037.34
#2026-02-06|3053.49
#2026-02-09|3082.58
#2026-02-10|3254.87
#2026-02-11|3267.05
#2026-02-12|3334.43
#2026-02-13|3219.25
#2026-02-16|3296.50
#2026-02-17|3210.75
#2026-02-18|3169.87
#2026-02-19|3174.09
#2026-02-20|3126.37
#2026-02-23|3135.28
#2026-02-24|3040.76
#2026-02-25|3029.22
#2026-02-26|3091.70
#2026-02-27|3076.29
#2026-03-02|3025.05
#2026-03-03|3002.23
#2026-03-04|2924.73
#2026-03-05|2962.58
#2026-03-06|2984.18
#2026-03-09|2888.86
#2026-03-10|2935.69
#2026-03-11|2982.55
#2026-03-12|2924.23
#2026-03-13|2871.60
#2026-03-16|2892.87
#2026-03-17|2892.09
#2026-03-18|2954.77
#2026-03-19|2918.37
#2026-03-20|2898.30
#2026-03-23|2883.60
#2026-03-24|2893.78
#2026-03-25|2984.29
#2026-03-26|2981.17
#2026-03-27|3006.11
#2026-03-30|2919.44
#2026-03-31|2893.46
#2026-04-01|2943.36
#2026-04-02|2911.96
#2026-04-03|2935.49
#2026-04-06|2936.75