Table Data - Nasdaq Japan Telecommunications Net Total Return Index
| Title | Nasdaq Japan Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP15N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQJP15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1076.15 |
| 2001-04-02 | 1049.13 |
| 2001-04-03 | 1055.82 |
| 2001-04-04 | 1073.85 |
| 2001-04-05 | 1088.42 |
| 2001-04-06 | 1096.54 |
| 2001-04-09 | 1074.89 |
| 2001-04-10 | 1072.31 |
| 2001-04-11 | 1114.01 |
| 2001-04-12 | 1128.55 |
| 2001-04-13 | . |
| 2001-04-16 | 1103.89 |
| 2001-04-17 | 1089.36 |
| 2001-04-18 | 1166.98 |
| 2001-04-19 | 1219.17 |
| 2001-04-20 | 1167.60 |
| 2001-04-23 | 1199.67 |
| 2001-04-24 | 1156.06 |
| 2001-04-25 | 1168.04 |
| 2001-04-26 | 1172.75 |
| 2001-04-27 | 1176.14 |
| 2001-04-30 | 1178.52 |
| 2001-05-01 | 1248.16 |
| 2001-05-02 | 1297.96 |
| 2001-05-03 | 1308.14 |
| 2001-05-04 | 1308.36 |
| 2001-05-07 | 1369.16 |
| 2001-05-08 | 1308.62 |
| 2001-05-09 | 1268.48 |
| 2001-05-10 | 1234.67 |
| 2001-05-11 | 1214.49 |
| 2001-05-14 | 1194.85 |
| 2001-05-15 | 1247.73 |
| 2001-05-16 | 1203.63 |
| 2001-05-17 | 1221.04 |
| 2001-05-18 | 1166.46 |
| 2001-05-21 | 1185.58 |
| 2001-05-22 | 1190.65 |
| 2001-05-23 | 1190.56 |
| 2001-05-24 | 1184.13 |
| 2001-05-25 | 1171.88 |
| 2001-05-28 | . |
| 2001-05-29 | 1174.11 |
| 2001-05-30 | 1150.82 |
| 2001-05-31 | 1142.23 |
| 2001-06-01 | 1138.64 |
| 2001-06-04 | 1123.18 |
| 2001-06-05 | 1119.58 |
| 2001-06-06 | 1109.09 |
| 2001-06-07 | 1117.44 |
| 2001-06-08 | 1107.47 |
| 2001-06-11 | 1074.75 |
| 2001-06-12 | 1042.13 |
| 2001-06-13 | 1028.84 |
| 2001-06-14 | 1036.51 |
| 2001-06-15 | 1020.39 |
| 2001-06-18 | 998.05 |
| 2001-06-19 | 995.89 |
| 2001-06-20 | 984.42 |
| 2001-06-21 | 998.05 |
| 2001-06-22 | 1033.39 |
| 2001-06-25 | 996.27 |
| 2001-06-26 | 1002.37 |
| 2001-06-27 | 991.32 |
| 2001-06-28 | 963.44 |
| 2001-06-29 | 1007.20 |
| 2001-07-02 | 1004.94 |
| 2001-07-03 | 1020.65 |
| 2001-07-04 | . |
| 2001-07-05 | 989.62 |
| 2001-07-06 | 973.58 |
| 2001-07-09 | 961.88 |
| 2001-07-10 | 989.58 |
| 2001-07-11 | 985.70 |
| 2001-07-12 | 1006.62 |
| 2001-07-13 | 997.25 |
| 2001-07-16 | 986.24 |
| 2001-07-17 | 974.25 |
| 2001-07-18 | 935.04 |
| 2001-07-19 | 928.49 |
| 2001-07-20 | 931.47 |
| 2001-07-23 | 868.72 |
| 2001-07-24 | 887.77 |
| 2001-07-25 | 918.52 |
| 2001-07-26 | 913.18 |
| 2001-07-27 | 887.47 |
| 2001-07-30 | 853.88 |
| 2001-07-31 | 879.24 |
| 2001-08-01 | 917.27 |
| 2001-08-02 | 942.51 |
| 2001-08-03 | 934.65 |
| 2001-08-06 | 929.67 |
| 2001-08-07 | 923.67 |
| 2001-08-08 | 928.52 |
| 2001-08-09 | 875.70 |
| 2001-08-10 | 881.69 |
| 2001-08-13 | 866.39 |
| 2001-08-14 | 905.27 |
| 2001-08-15 | 915.70 |
| 2001-08-16 | 886.23 |
| 2001-08-17 | 867.25 |
| 2001-08-20 | 848.33 |
| 2001-08-21 | 852.93 |
| 2001-08-22 | 849.61 |
| 2001-08-23 | 811.99 |
| 2001-08-24 | 811.29 |
| 2001-08-27 | 829.79 |
| 2001-08-28 | 796.88 |
| 2001-08-29 | 777.35 |
| 2001-08-30 | 760.12 |
| 2001-08-31 | 770.14 |
| 2001-09-03 | . |
| 2001-09-04 | 762.40 |
| 2001-09-05 | 734.66 |
| 2001-09-06 | 711.35 |
| 2001-09-07 | 694.92 |
| 2001-09-10 | 659.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 729.84 |
| 2001-09-18 | 771.34 |
| 2001-09-19 | 807.05 |
| 2001-09-20 | 803.94 |
| 2001-09-21 | 766.83 |
| 2001-09-24 | 761.16 |
| 2001-09-25 | 805.22 |
| 2001-09-26 | 783.39 |
| 2001-09-27 | 799.24 |
| 2001-09-28 | 814.81 |
| 2001-10-01 | 828.03 |
| 2001-10-02 | 848.83 |
| 2001-10-03 | 809.82 |
| 2001-10-04 | 847.06 |
| 2001-10-05 | 860.48 |
| 2001-10-08 | 863.46 |
| 2001-10-09 | 806.94 |
| 2001-10-10 | 757.69 |
| 2001-10-11 | 797.30 |
| 2001-10-12 | 816.19 |
| 2001-10-15 | 794.51 |
| 2001-10-16 | 785.07 |
| 2001-10-17 | 803.44 |
| 2001-10-18 | 781.18 |
| 2001-10-19 | 784.58 |
| 2001-10-22 | 780.04 |
| 2001-10-23 | 791.42 |
| 2001-10-24 | 814.73 |
| 2001-10-25 | 827.79 |
| 2001-10-26 | 820.17 |
| 2001-10-29 | 801.61 |
| 2001-10-30 | 787.51 |
| 2001-10-31 | 769.78 |
| 2001-11-01 | 786.43 |
| 2001-11-02 | 778.33 |
| 2001-11-05 | 760.02 |
| 2001-11-06 | 775.69 |
| 2001-11-07 | 739.64 |
| 2001-11-08 | 733.47 |
| 2001-11-09 | 721.09 |
| 2001-11-12 | 719.07 |
| 2001-11-13 | 725.20 |
| 2001-11-14 | 729.03 |
| 2001-11-15 | 764.46 |
| 2001-11-16 | 779.48 |
| 2001-11-19 | 788.43 |
| 2001-11-20 | 772.29 |
| 2001-11-21 | 744.69 |
| 2001-11-22 | . |
| 2001-11-23 | 748.15 |
| 2001-11-26 | 786.89 |
| 2001-11-27 | 774.70 |
| 2001-11-28 | 758.22 |
| 2001-11-29 | 751.99 |
| 2001-11-30 | 755.38 |
| 2001-12-03 | 723.71 |
| 2001-12-04 | 716.02 |
| 2001-12-05 | 734.03 |
| 2001-12-06 | 749.31 |
| 2001-12-07 | 725.36 |
| 2001-12-10 | 693.26 |
| 2001-12-11 | 680.16 |
| 2001-12-12 | 679.49 |
| 2001-12-13 | 648.32 |
| 2001-12-14 | 636.35 |
| 2001-12-17 | 628.98 |
| 2001-12-18 | 608.38 |
| 2001-12-19 | 620.62 |
| 2001-12-20 | 657.12 |
| 2001-12-21 | 632.94 |
| 2001-12-24 | 630.97 |
| 2001-12-25 | . |
| 2001-12-26 | 598.95 |
| 2001-12-27 | 610.46 |
| 2001-12-28 | 632.41 |
| 2001-12-31 | 633.08 |
| 2002-01-01 | . |
| 2002-01-02 | 628.00 |
| 2002-01-03 | 630.03 |
| 2002-01-04 | 659.52 |
| 2002-01-07 | 668.31 |
| 2002-01-08 | 632.98 |
| 2002-01-09 | 618.22 |
| 2002-01-10 | 608.99 |
| 2002-01-11 | 590.58 |
| 2002-01-14 | 592.29 |
| 2002-01-15 | 579.52 |
| 2002-01-16 | 585.76 |
| 2002-01-17 | 579.51 |
| 2002-01-18 | 589.56 |
| 2002-01-21 | . |
| 2002-01-22 | 559.09 |
| 2002-01-23 | 544.59 |
| 2002-01-24 | 553.68 |
| 2002-01-25 | 564.66 |
| 2002-01-28 | 597.77 |
| 2002-01-29 | 578.20 |
| 2002-01-30 | 564.38 |
| 2002-01-31 | 576.68 |
| 2002-02-01 | 560.21 |
| 2002-02-04 | 573.78 |
| 2002-02-05 | 555.27 |
| 2002-02-06 | 538.64 |
| 2002-02-07 | 557.05 |
| 2002-02-08 | 551.96 |
| 2002-02-11 | 556.87 |
| 2002-02-12 | 578.81 |
| 2002-02-13 | 587.48 |
| 2002-02-14 | 591.76 |
| 2002-02-15 | 581.40 |
| 2002-02-18 | . |
| 2002-02-19 | 570.85 |
| 2002-02-20 | 563.51 |
| 2002-02-21 | 577.19 |
| 2002-02-22 | 577.03 |
| 2002-02-25 | 577.63 |
| 2002-02-26 | 576.94 |
| 2002-02-27 | 575.25 |
| 2002-02-28 | 588.07 |
| 2002-03-01 | 603.04 |
| 2002-03-04 | 656.66 |
| 2002-03-05 | 665.00 |
| 2002-03-06 | 683.74 |
| 2002-03-07 | 756.54 |
| 2002-03-08 | 767.40 |
| 2002-03-11 | 786.23 |
| 2002-03-12 | 740.31 |
| 2002-03-13 | 718.33 |
| 2002-03-14 | 746.60 |
| 2002-03-15 | 764.39 |
| 2002-03-18 | 730.77 |
| 2002-03-19 | 735.55 |
| 2002-03-20 | 740.53 |
| 2002-03-21 | 737.47 |
| 2002-03-22 | 707.27 |
| 2002-03-25 | 703.59 |
| 2002-03-26 | 700.96 |
| 2002-03-27 | 722.56 |
| 2002-03-28 | 747.99 |
| 2002-03-29 | . |
| 2002-04-01 | 712.07 |
| 2002-04-02 | 731.87 |
| 2002-04-03 | 759.22 |
| 2002-04-04 | 770.38 |
| 2002-04-05 | 743.00 |
| 2002-04-08 | 773.70 |
| 2002-04-09 | 745.71 |
| 2002-04-10 | 711.04 |
| 2002-04-11 | 704.28 |
| 2002-04-12 | 667.03 |
| 2002-04-15 | 679.09 |
| 2002-04-16 | 702.99 |
| 2002-04-17 | 717.41 |
| 2002-04-18 | 734.20 |
| 2002-04-19 | 728.09 |
| 2002-04-22 | 747.16 |
| 2002-04-23 | 733.49 |
| 2002-04-24 | 728.55 |
| 2002-04-25 | 741.82 |
| 2002-04-26 | 733.82 |
| 2002-04-29 | 732.48 |
| 2002-04-30 | 730.69 |
| 2002-05-01 | 737.84 |
| 2002-05-02 | 737.37 |
| 2002-05-03 | 743.09 |
| 2002-05-06 | 740.75 |
| 2002-05-07 | 718.19 |
| 2002-05-08 | 709.27 |
| 2002-05-09 | 732.78 |
| 2002-05-10 | 720.52 |
| 2002-05-13 | 705.34 |
| 2002-05-14 | 688.27 |
| 2002-05-15 | 716.85 |
| 2002-05-16 | 740.54 |
| 2002-05-17 | 768.10 |
| 2002-05-20 | 796.10 |
| 2002-05-21 | 817.02 |
| 2002-05-22 | 836.63 |
| 2002-05-23 | 835.71 |
| 2002-05-24 | 819.94 |
| 2002-05-27 | . |
| 2002-05-28 | 795.17 |
| 2002-05-29 | 796.78 |
| 2002-05-30 | 803.54 |
| 2002-05-31 | 827.13 |
| 2002-06-03 | 832.56 |
| 2002-06-04 | 822.40 |
| 2002-06-05 | 819.54 |
| 2002-06-06 | 828.75 |
| 2002-06-07 | 810.89 |
| 2002-06-10 | 798.91 |
| 2002-06-11 | 794.59 |
| 2002-06-12 | 787.79 |
| 2002-06-13 | 781.35 |
| 2002-06-14 | 763.38 |
| 2002-06-17 | 729.03 |
| 2002-06-18 | 747.06 |
| 2002-06-19 | 720.98 |
| 2002-06-20 | 729.36 |
| 2002-06-21 | 715.91 |
| 2002-06-24 | 727.59 |
| 2002-06-25 | 731.02 |
| 2002-06-26 | 713.40 |
| 2002-06-27 | 719.89 |
| 2002-06-28 | 745.48 |
| 2002-07-01 | 751.31 |
| 2002-07-02 | 747.66 |
| 2002-07-03 | 741.93 |
| 2002-07-04 | . |
| 2002-07-05 | 738.14 |
| 2002-07-08 | 734.28 |
| 2002-07-09 | 741.26 |
| 2002-07-10 | 735.05 |
| 2002-07-11 | 722.56 |
| 2002-07-12 | 721.60 |
| 2002-07-15 | 711.28 |
| 2002-07-16 | 685.47 |
| 2002-07-17 | 706.95 |
| 2002-07-18 | 726.36 |
| 2002-07-19 | 725.36 |
| 2002-07-22 | 732.13 |
| 2002-07-23 | 717.20 |
| 2002-07-24 | 702.89 |
| 2002-07-25 | 699.22 |
| 2002-07-26 | 670.45 |
| 2002-07-29 | 712.75 |
| 2002-07-30 | 721.47 |
| 2002-07-31 | 712.57 |
| 2002-08-01 | 708.32 |
| 2002-08-02 | 718.44 |
| 2002-08-05 | 730.49 |
| 2002-08-06 | 699.86 |
| 2002-08-07 | 722.88 |
| 2002-08-08 | 719.55 |
| 2002-08-09 | 738.52 |
| 2002-08-12 | 733.72 |
| 2002-08-13 | 718.00 |
| 2002-08-14 | 727.71 |
| 2002-08-15 | 720.56 |
| 2002-08-16 | 710.66 |
| 2002-08-19 | 691.70 |
| 2002-08-20 | 685.68 |
| 2002-08-21 | 693.37 |
| 2002-08-22 | 696.50 |
| 2002-08-23 | 708.62 |
| 2002-08-26 | 719.11 |
| 2002-08-27 | 703.79 |
| 2002-08-28 | 697.33 |
| 2002-08-29 | 685.62 |
| 2002-08-30 | 679.31 |
| 2002-09-02 | . |
| 2002-09-03 | 663.43 |
| 2002-09-04 | 629.98 |
| 2002-09-05 | 651.51 |
| 2002-09-06 | 630.65 |
| 2002-09-09 | 639.19 |
| 2002-09-10 | 644.20 |
| 2002-09-11 | 636.76 |
| 2002-09-12 | 637.97 |
| 2002-09-13 | 612.54 |
| 2002-09-16 | 606.75 |
| 2002-09-17 | 621.49 |
| 2002-09-18 | 615.98 |
| 2002-09-19 | 627.10 |
| 2002-09-20 | 594.17 |
| 2002-09-23 | 591.69 |
| 2002-09-24 | 570.35 |
| 2002-09-25 | 572.94 |
| 2002-09-26 | 583.52 |
| 2002-09-27 | 595.10 |
| 2002-09-30 | 578.66 |
| 2002-10-01 | 571.72 |
| 2002-10-02 | 569.50 |
| 2002-10-03 | 570.29 |
| 2002-10-04 | 612.85 |
| 2002-10-07 | 599.00 |
| 2002-10-08 | 600.87 |
| 2002-10-09 | 594.02 |
| 2002-10-10 | 584.74 |
| 2002-10-11 | 594.04 |
| 2002-10-14 | 593.66 |
| 2002-10-15 | 627.43 |
| 2002-10-16 | 635.66 |
| 2002-10-17 | 631.52 |
| 2002-10-18 | 633.42 |
| 2002-10-21 | 634.39 |
| 2002-10-22 | 604.10 |
| 2002-10-23 | 630.31 |
| 2002-10-24 | 627.35 |
| 2002-10-25 | 636.39 |
| 2002-10-28 | 639.23 |
| 2002-10-29 | 625.58 |
| 2002-10-30 | 636.02 |
| 2002-10-31 | 621.31 |
| 2002-11-01 | 644.32 |
| 2002-11-04 | 643.16 |
| 2002-11-05 | 670.98 |
| 2002-11-06 | 659.59 |
| 2002-11-07 | 665.28 |
| 2002-11-08 | 644.83 |
| 2002-11-11 | 617.67 |
| 2002-11-12 | 620.27 |
| 2002-11-13 | 635.10 |
| 2002-11-14 | 626.99 |
| 2002-11-15 | 643.15 |
| 2002-11-18 | 623.67 |
| 2002-11-19 | 605.38 |
| 2002-11-20 | 608.93 |
| 2002-11-21 | 618.15 |
| 2002-11-22 | 633.85 |
| 2002-11-25 | 655.82 |
| 2002-11-26 | 650.91 |
| 2002-11-27 | 645.61 |
| 2002-11-28 | . |
| 2002-11-29 | 676.27 |
| 2002-12-02 | 659.21 |
| 2002-12-03 | 681.02 |
| 2002-12-04 | 654.27 |
| 2002-12-05 | 647.29 |
| 2002-12-06 | 647.37 |
| 2002-12-09 | 637.05 |
| 2002-12-10 | 641.78 |
| 2002-12-11 | 639.41 |
| 2002-12-12 | 633.93 |
| 2002-12-13 | 632.36 |
| 2002-12-16 | 623.74 |
| 2002-12-17 | 633.35 |
| 2002-12-18 | 620.64 |
| 2002-12-19 | 629.22 |
| 2002-12-20 | 619.40 |
| 2002-12-23 | 621.25 |
| 2002-12-24 | 623.89 |
| 2002-12-25 | . |
| 2002-12-26 | 620.92 |
| 2002-12-27 | 628.07 |
| 2002-12-30 | 626.06 |
| 2002-12-31 | 625.29 |
| 2003-01-01 | . |
| 2003-01-02 | 619.42 |
| 2003-01-03 | 619.50 |
| 2003-01-06 | 641.72 |
| 2003-01-07 | 638.27 |
| 2003-01-08 | 633.75 |
| 2003-01-09 | 639.02 |
| 2003-01-10 | 630.69 |
| 2003-01-13 | 633.85 |
| 2003-01-14 | 647.57 |
| 2003-01-15 | 667.21 |
| 2003-01-16 | 674.62 |
| 2003-01-17 | 670.19 |
| 2003-01-20 | . |
| 2003-01-21 | 672.78 |
| 2003-01-22 | 658.73 |
| 2003-01-23 | 671.10 |
| 2003-01-24 | 667.48 |
| 2003-01-27 | 634.72 |
| 2003-01-28 | 628.87 |
| 2003-01-29 | 630.00 |
| 2003-01-30 | 632.43 |
| 2003-01-31 | 607.24 |
| 2003-02-03 | 598.53 |
| 2003-02-04 | 613.78 |
| 2003-02-05 | 611.13 |
| 2003-02-06 | 609.55 |
| 2003-02-07 | 615.79 |
| 2003-02-10 | 622.37 |
| 2003-02-11 | 620.44 |
| 2003-02-12 | 639.12 |
| 2003-02-13 | 647.91 |
| 2003-02-14 | 654.59 |
| 2003-02-17 | . |
| 2003-02-18 | 658.83 |
| 2003-02-19 | 652.89 |
| 2003-02-20 | 657.18 |
| 2003-02-21 | 652.95 |
| 2003-02-24 | 643.83 |
| 2003-02-25 | 635.08 |
| 2003-02-26 | 636.14 |
| 2003-02-27 | 633.26 |
| 2003-02-28 | 627.94 |
| 2003-03-03 | 640.56 |
| 2003-03-04 | 645.42 |
| 2003-03-05 | 648.45 |
| 2003-03-06 | 636.06 |
| 2003-03-07 | 613.91 |
| 2003-03-10 | 603.12 |
| 2003-03-11 | 588.39 |
| 2003-03-12 | 608.28 |
| 2003-03-13 | 587.78 |
| 2003-03-14 | 605.53 |
| 2003-03-17 | 605.35 |
| 2003-03-18 | 599.32 |
| 2003-03-19 | 603.24 |
| 2003-03-20 | 625.08 |
| 2003-03-21 | 618.41 |
| 2003-03-24 | 648.90 |
| 2003-03-25 | 623.27 |
| 2003-03-26 | 629.53 |
| 2003-03-27 | 639.11 |
| 2003-03-28 | 637.23 |
| 2003-03-31 | 605.01 |
| 2003-04-01 | 616.16 |
| 2003-04-02 | 621.83 |
| 2003-04-03 | 624.71 |
| 2003-04-04 | 614.61 |
| 2003-04-07 | 629.29 |
| 2003-04-08 | 637.87 |
| 2003-04-09 | 635.14 |
| 2003-04-10 | 635.83 |
| 2003-04-11 | 625.50 |
| 2003-04-14 | 608.51 |
| 2003-04-15 | 621.48 |
| 2003-04-16 | 624.27 |
| 2003-04-17 | 633.93 |
| 2003-04-18 | . |
| 2003-04-21 | 633.96 |
| 2003-04-22 | 622.47 |
| 2003-04-23 | 633.90 |
| 2003-04-24 | 643.97 |
| 2003-04-25 | 636.28 |
| 2003-04-28 | 625.40 |
| 2003-04-29 | 626.26 |
| 2003-04-30 | 644.05 |
| 2003-05-01 | 646.35 |
| 2003-05-02 | 652.05 |
| 2003-05-05 | 653.59 |
| 2003-05-06 | 691.52 |
| 2003-05-07 | 710.54 |
| 2003-05-08 | 696.71 |
| 2003-05-09 | 685.68 |
| 2003-05-12 | 702.93 |
| 2003-05-13 | 712.74 |
| 2003-05-14 | 720.86 |
| 2003-05-15 | 711.27 |
| 2003-05-16 | 697.62 |
| 2003-05-19 | 682.87 |
| 2003-05-20 | 690.07 |
| 2003-05-21 | 684.83 |
| 2003-05-22 | 698.35 |
| 2003-05-23 | 708.96 |
| 2003-05-26 | . |
| 2003-05-27 | 675.57 |
| 2003-05-28 | 668.02 |
| 2003-05-29 | 681.93 |
| 2003-05-30 | 654.34 |
| 2003-06-02 | 689.44 |
| 2003-06-03 | 700.97 |
| 2003-06-04 | 705.39 |
| 2003-06-05 | 709.76 |
| 2003-06-06 | 716.35 |
| 2003-06-09 | 709.08 |
| 2003-06-10 | 703.22 |
| 2003-06-11 | 702.69 |
| 2003-06-12 | 704.00 |
| 2003-06-13 | 719.38 |
| 2003-06-16 | 708.17 |
| 2003-06-17 | 719.02 |
| 2003-06-18 | 732.96 |
| 2003-06-19 | 743.94 |
| 2003-06-20 | 753.45 |
| 2003-06-23 | 753.71 |
| 2003-06-24 | 726.96 |
| 2003-06-25 | 730.29 |
| 2003-06-26 | 713.98 |
| 2003-06-27 | 724.28 |
| 2003-06-30 | 711.58 |
| 2003-07-01 | 724.03 |
| 2003-07-02 | 765.20 |
| 2003-07-03 | 796.45 |
| 2003-07-04 | . |
| 2003-07-07 | 801.80 |
| 2003-07-08 | 829.49 |
| 2003-07-09 | 825.05 |
| 2003-07-10 | 818.32 |
| 2003-07-11 | 776.70 |
| 2003-07-14 | 790.89 |
| 2003-07-15 | 798.89 |
| 2003-07-16 | 779.66 |
| 2003-07-17 | 757.85 |
| 2003-07-18 | 770.72 |
| 2003-07-21 | 773.52 |
| 2003-07-22 | 750.40 |
| 2003-07-23 | 758.79 |
| 2003-07-24 | 758.74 |
| 2003-07-25 | 764.65 |
| 2003-07-28 | 783.04 |
| 2003-07-29 | 779.03 |
| 2003-07-30 | 756.82 |
| 2003-07-31 | 760.95 |
| 2003-08-01 | 763.67 |
| 2003-08-04 | 759.25 |
| 2003-08-05 | 755.66 |
| 2003-08-06 | 767.91 |
| 2003-08-07 | 756.43 |
| 2003-08-08 | 776.13 |
| 2003-08-11 | 782.79 |
| 2003-08-12 | 779.28 |
| 2003-08-13 | 788.33 |
| 2003-08-14 | 799.69 |
| 2003-08-15 | 791.72 |
| 2003-08-18 | 791.36 |
| 2003-08-19 | 823.82 |
| 2003-08-20 | 842.01 |
| 2003-08-21 | 867.86 |
| 2003-08-22 | 860.00 |
| 2003-08-25 | 849.86 |
| 2003-08-26 | 858.27 |
| 2003-08-27 | 850.09 |
| 2003-08-28 | 835.71 |
| 2003-08-29 | 836.33 |
| 2003-09-01 | . |
| 2003-09-02 | 858.40 |
| 2003-09-03 | 849.35 |
| 2003-09-04 | 830.90 |
| 2003-09-05 | 819.62 |
| 2003-09-08 | 802.86 |
| 2003-09-09 | 826.49 |
| 2003-09-10 | 817.44 |
| 2003-09-11 | 801.29 |
| 2003-09-12 | 805.69 |
| 2003-09-15 | 804.87 |
| 2003-09-16 | 836.57 |
| 2003-09-17 | 856.30 |
| 2003-09-18 | 865.52 |
| 2003-09-19 | 854.19 |
| 2003-09-22 | 841.47 |
| 2003-09-23 | 844.91 |
| 2003-09-24 | 863.71 |
| 2003-09-25 | 850.21 |
| 2003-09-26 | 842.05 |
| 2003-09-29 | 828.75 |
| 2003-09-30 | 833.70 |
| 2003-10-01 | 835.86 |
| 2003-10-02 | 862.21 |
| 2003-10-03 | 871.26 |
| 2003-10-06 | 868.51 |
| 2003-10-07 | 917.57 |
| 2003-10-08 | 907.59 |
| 2003-10-09 | 906.00 |
| 2003-10-10 | 903.51 |
| 2003-10-13 | 900.40 |
| 2003-10-14 | 903.13 |
| 2003-10-15 | 872.06 |
| 2003-10-16 | 876.41 |
| 2003-10-17 | 863.79 |
| 2003-10-20 | 878.44 |
| 2003-10-21 | 879.37 |
| 2003-10-22 | 866.35 |
| 2003-10-23 | 803.51 |
| 2003-10-24 | 811.87 |
| 2003-10-27 | 817.45 |
| 2003-10-28 | 831.49 |
| 2003-10-29 | 820.74 |
| 2003-10-30 | 812.49 |
| 2003-10-31 | 795.95 |
| 2003-11-03 | 786.82 |
| 2003-11-04 | 807.32 |
| 2003-11-05 | 775.52 |
| 2003-11-06 | 738.87 |
| 2003-11-07 | 759.83 |
| 2003-11-10 | 748.11 |
| 2003-11-11 | 744.38 |
| 2003-11-12 | 807.18 |
| 2003-11-13 | 822.56 |
| 2003-11-14 | 801.62 |
| 2003-11-17 | 800.04 |
| 2003-11-18 | 823.20 |
| 2003-11-19 | 782.43 |
| 2003-11-20 | 807.06 |
| 2003-11-21 | 814.35 |
| 2003-11-24 | 811.26 |
| 2003-11-25 | 824.18 |
| 2003-11-26 | 828.80 |
| 2003-11-27 | . |
| 2003-11-28 | 815.12 |
| 2003-12-01 | 841.61 |
| 2003-12-02 | 847.06 |
| 2003-12-03 | 835.84 |
| 2003-12-04 | 849.91 |
| 2003-12-05 | 849.47 |
| 2003-12-08 | 840.07 |
| 2003-12-09 | 839.23 |
| 2003-12-10 | 818.39 |
| 2003-12-11 | 815.41 |
| 2003-12-12 | 821.36 |
| 2003-12-15 | 833.85 |
| 2003-12-16 | 808.83 |
| 2003-12-17 | 782.56 |
| 2003-12-18 | 794.23 |
| 2003-12-19 | 810.26 |
| 2003-12-22 | 828.50 |
| 2003-12-23 | 828.93 |
| 2003-12-24 | 821.70 |
| 2003-12-25 | . |
| 2003-12-26 | 822.27 |
| 2003-12-29 | 824.72 |
| 2003-12-30 | 847.45 |
| 2003-12-31 | 845.59 |
| 2004-01-01 | . |
| 2004-01-02 | 846.78 |
| 2004-01-05 | 868.33 |
| 2004-01-06 | 862.65 |
| 2004-01-07 | 850.43 |
| 2004-01-08 | 852.12 |
| 2004-01-09 | 854.08 |
| 2004-01-12 | 853.60 |
| 2004-01-13 | 862.80 |
| 2004-01-14 | 847.67 |
| 2004-01-15 | 832.92 |
| 2004-01-16 | 841.95 |
| 2004-01-19 | . |
| 2004-01-20 | 820.53 |
| 2004-01-21 | 832.46 |
| 2004-01-22 | 841.88 |
| 2004-01-23 | 830.63 |
| 2004-01-26 | 825.48 |
| 2004-01-27 | 813.92 |
| 2004-01-28 | 815.93 |
| 2004-01-29 | 816.80 |
| 2004-01-30 | 814.73 |
| 2004-02-02 | 807.91 |
| 2004-02-03 | 806.34 |
| 2004-02-04 | 796.95 |
| 2004-02-05 | 787.91 |
| 2004-02-06 | 796.12 |
| 2004-02-09 | 782.33 |
| 2004-02-10 | 785.38 |
| 2004-02-11 | 785.38 |
| 2004-02-12 | 782.75 |
| 2004-02-13 | 802.98 |
| 2004-02-16 | . |
| 2004-02-17 | 803.54 |
| 2004-02-18 | 814.51 |
| 2004-02-19 | 824.69 |
| 2004-02-20 | 814.87 |
| 2004-02-23 | 804.72 |
| 2004-02-24 | 783.86 |
| 2004-02-25 | 790.06 |
| 2004-02-26 | 778.52 |
| 2004-02-27 | 790.77 |
| 2004-03-01 | 807.10 |
| 2004-03-02 | 805.83 |
| 2004-03-03 | 807.17 |
| 2004-03-04 | 813.96 |
| 2004-03-05 | 813.47 |
| 2004-03-08 | 805.77 |
| 2004-03-09 | 807.53 |
| 2004-03-10 | 815.27 |
| 2004-03-11 | 806.24 |
| 2004-03-12 | 777.83 |
| 2004-03-15 | 787.05 |
| 2004-03-16 | 802.09 |
| 2004-03-17 | 818.66 |
| 2004-03-18 | 832.12 |
| 2004-03-19 | 825.72 |
| 2004-03-22 | 816.67 |
| 2004-03-23 | 824.81 |
| 2004-03-24 | 857.30 |
| 2004-03-25 | 865.26 |
| 2004-03-26 | 853.18 |
| 2004-03-29 | 875.58 |
| 2004-03-30 | 897.54 |
| 2004-03-31 | 908.56 |
| 2004-04-01 | 900.60 |
| 2004-04-02 | 900.30 |
| 2004-04-05 | 941.39 |
| 2004-04-06 | 941.81 |
| 2004-04-07 | 933.71 |
| 2004-04-08 | 937.18 |
| 2004-04-09 | . |
| 2004-04-12 | 931.01 |
| 2004-04-13 | 908.21 |
| 2004-04-14 | 893.70 |
| 2004-04-15 | 879.74 |
| 2004-04-16 | 887.39 |
| 2004-04-19 | 877.86 |
| 2004-04-20 | 889.89 |
| 2004-04-21 | 862.33 |
| 2004-04-22 | 869.10 |
| 2004-04-23 | 868.21 |
| 2004-04-26 | 880.16 |
| 2004-04-27 | 863.65 |
| 2004-04-28 | 837.20 |
| 2004-04-29 | 835.41 |
| 2004-04-30 | 849.88 |
| 2004-05-03 | 849.53 |
| 2004-05-04 | 853.75 |
| 2004-05-05 | 863.26 |
| 2004-05-06 | 835.04 |
| 2004-05-07 | 811.60 |
| 2004-05-10 | 718.71 |
| 2004-05-11 | 720.25 |
| 2004-05-12 | 747.96 |
| 2004-05-13 | 728.61 |
| 2004-05-14 | 733.24 |
| 2004-05-17 | 721.71 |
| 2004-05-18 | 741.78 |
| 2004-05-19 | 762.59 |
| 2004-05-20 | 763.29 |
| 2004-05-21 | 791.50 |
| 2004-05-24 | 781.09 |
| 2004-05-25 | 770.63 |
| 2004-05-26 | 786.92 |
| 2004-05-27 | 797.50 |
| 2004-05-28 | 802.76 |
| 2004-05-31 | . |
| 2004-06-01 | 803.97 |
| 2004-06-02 | 801.66 |
| 2004-06-03 | 771.88 |
| 2004-06-04 | 776.24 |
| 2004-06-07 | 806.28 |
| 2004-06-08 | 803.91 |
| 2004-06-09 | 804.05 |
| 2004-06-10 | 804.82 |
| 2004-06-11 | . |
| 2004-06-14 | 785.65 |
| 2004-06-15 | 795.38 |
| 2004-06-16 | 811.42 |
| 2004-06-17 | 804.85 |
| 2004-06-18 | 790.28 |
| 2004-06-21 | 807.43 |
| 2004-06-22 | 815.45 |
| 2004-06-23 | 815.98 |
| 2004-06-24 | 827.32 |
| 2004-06-25 | 829.12 |
| 2004-06-28 | 831.50 |
| 2004-06-29 | 824.70 |
| 2004-06-30 | 822.83 |
| 2004-07-01 | 835.73 |
| 2004-07-02 | 816.07 |
| 2004-07-05 | . |
| 2004-07-06 | 791.23 |
| 2004-07-07 | 793.22 |
| 2004-07-08 | 794.77 |
| 2004-07-09 | 792.66 |
| 2004-07-12 | 807.41 |
| 2004-07-13 | 808.24 |
| 2004-07-14 | 796.71 |
| 2004-07-15 | 789.94 |
| 2004-07-16 | 787.79 |
| 2004-07-19 | 790.82 |
| 2004-07-20 | 778.62 |
| 2004-07-21 | 781.93 |
| 2004-07-22 | 788.49 |
| 2004-07-23 | 773.87 |
| 2004-07-26 | 751.95 |
| 2004-07-27 | 747.39 |
| 2004-07-28 | 755.54 |
| 2004-07-29 | 762.54 |
| 2004-07-30 | 772.22 |
| 2004-08-02 | 778.42 |
| 2004-08-03 | 771.58 |
| 2004-08-04 | 757.02 |
| 2004-08-05 | 750.13 |
| 2004-08-06 | 754.80 |
| 2004-08-09 | 744.47 |
| 2004-08-10 | 738.45 |
| 2004-08-11 | 752.81 |
| 2004-08-12 | 750.12 |
| 2004-08-13 | 751.73 |
| 2004-08-16 | 751.22 |
| 2004-08-17 | 762.32 |
| 2004-08-18 | 767.77 |
| 2004-08-19 | 767.58 |
| 2004-08-20 | 761.50 |
| 2004-08-23 | 761.98 |
| 2004-08-24 | 769.29 |
| 2004-08-25 | 774.58 |
| 2004-08-26 | 766.81 |
| 2004-08-27 | 767.15 |
| 2004-08-30 | 735.74 |
| 2004-08-31 | 728.78 |
| 2004-09-01 | 731.24 |
| 2004-09-02 | 736.96 |
| 2004-09-03 | 721.13 |
| 2004-09-06 | . |
| 2004-09-07 | 755.42 |
| 2004-09-08 | 740.17 |
| 2004-09-09 | 728.70 |
| 2004-09-10 | 722.20 |
| 2004-09-13 | 726.14 |
| 2004-09-14 | 734.25 |
| 2004-09-15 | 717.85 |
| 2004-09-16 | 717.80 |
| 2004-09-17 | 710.31 |
| 2004-09-20 | 711.67 |
| 2004-09-21 | 708.29 |
| 2004-09-22 | 715.32 |
| 2004-09-23 | 717.30 |
| 2004-09-24 | 692.38 |
| 2004-09-27 | 683.27 |
| 2004-09-28 | 667.91 |
| 2004-09-29 | 685.14 |
| 2004-09-30 | 685.13 |
| 2004-10-01 | 692.80 |
| 2004-10-04 | 697.34 |
| 2004-10-05 | 709.52 |
| 2004-10-06 | 717.84 |
| 2004-10-07 | 706.30 |
| 2004-10-08 | 709.19 |
| 2004-10-11 | 712.60 |
| 2004-10-12 | 696.59 |
| 2004-10-13 | 693.43 |
| 2004-10-14 | 694.81 |
| 2004-10-15 | 691.89 |
| 2004-10-18 | 692.75 |
| 2004-10-19 | 701.11 |
| 2004-10-20 | 704.48 |
| 2004-10-21 | 701.02 |
| 2004-10-22 | 712.13 |
| 2004-10-25 | 711.57 |
| 2004-10-26 | 707.14 |
| 2004-10-27 | 705.52 |
| 2004-10-28 | 714.96 |
| 2004-10-29 | 715.82 |
| 2004-11-01 | 714.84 |
| 2004-11-02 | 729.27 |
| 2004-11-03 | 729.89 |
| 2004-11-04 | 722.59 |
| 2004-11-05 | 736.41 |
| 2004-11-08 | 731.20 |
| 2004-11-09 | 718.64 |
| 2004-11-10 | 703.18 |
| 2004-11-11 | 702.32 |
| 2004-11-12 | 726.22 |
| 2004-11-15 | 735.87 |
| 2004-11-16 | 729.60 |
| 2004-11-17 | 748.19 |
| 2004-11-18 | 748.06 |
| 2004-11-19 | 750.35 |
| 2004-11-22 | 740.06 |
| 2004-11-23 | 737.78 |
| 2004-11-24 | 732.66 |
| 2004-11-25 | . |
| 2004-11-26 | 738.83 |
| 2004-11-29 | 738.43 |
| 2004-11-30 | 740.41 |
| 2004-12-01 | 725.63 |
| 2004-12-02 | 740.09 |
| 2004-12-03 | 750.70 |
| 2004-12-06 | 746.27 |
| 2004-12-07 | 744.89 |
| 2004-12-08 | 742.00 |
| 2004-12-09 | 734.80 |
| 2004-12-10 | 721.01 |
| 2004-12-13 | 724.96 |
| 2004-12-14 | 725.83 |
| 2004-12-15 | 731.03 |
| 2004-12-16 | 737.63 |
| 2004-12-17 | 747.62 |
| 2004-12-20 | 738.72 |
| 2004-12-21 | 737.03 |
| 2004-12-22 | 734.35 |
| 2004-12-23 | 737.68 |
| 2004-12-24 | . |
| 2004-12-27 | 743.68 |
| 2004-12-28 | 750.11 |
| 2004-12-29 | 748.51 |
| 2004-12-30 | 759.20 |
| 2004-12-31 | 763.39 |
| 2005-01-03 | 760.38 |
| 2005-01-04 | 748.82 |
| 2005-01-05 | 748.94 |
| 2005-01-06 | 739.07 |
| 2005-01-07 | 742.17 |
| 2005-01-10 | 744.83 |
| 2005-01-11 | 747.80 |
| 2005-01-12 | 750.23 |
| 2005-01-13 | 742.67 |
| 2005-01-14 | 740.76 |
| 2005-01-17 | . |
| 2005-01-18 | 737.50 |
| 2005-01-19 | 732.76 |
| 2005-01-20 | 724.45 |
| 2005-01-21 | 718.85 |
| 2005-01-24 | 719.16 |
| 2005-01-25 | 706.33 |
| 2005-01-26 | 719.54 |
| 2005-01-27 | 718.65 |
#2005-01-28| 714.25
#2005-01-31| 721.60
#2005-02-01| 716.17
#2005-02-02| 710.75
#2005-02-03| 701.52
#2005-02-04| 706.37
#2005-02-07| 705.02
#2005-02-08| 703.90
#2005-02-09| 699.83
#2005-02-10| 712.60
#2005-02-11| 711.99
#2005-02-14| 728.21
#2005-02-15| 725.74
#2005-02-16| 730.13
#2005-02-17| 733.84
#2005-02-18| 725.68
#2005-02-21| .
#2005-02-22| 735.87
#2005-02-23| 716.91
#2005-02-24| 714.74
#2005-02-25| 720.12
#2005-02-28| 726.98
#2005-03-01| 719.53
#2005-03-02| 728.43
#2005-03-03| 738.22
#2005-03-04| 744.23
#2005-03-07| 748.05
#2005-03-08| 755.48
#2005-03-09| 761.22
#2005-03-10| 756.98
#2005-03-11| 755.70
#2005-03-14| 742.22
#2005-03-15| 744.49
#2005-03-16| 760.99
#2005-03-17| 748.88
#2005-03-18| 753.03
#2005-03-21| 751.82
#2005-03-22| 735.96
#2005-03-23| 732.14
#2005-03-24| 715.69
#2005-03-25| .
#2005-03-28| 727.18
#2005-03-29| 714.73
#2005-03-30| 717.10
#2005-03-31| 725.16
#2005-04-01| 721.25
#2005-04-04| 711.90
#2005-04-05| 719.99
#2005-04-06| 717.52
#2005-04-07| 723.26
#2005-04-08| 726.32
#2005-04-11| 731.47
#2005-04-12| 716.08
#2005-04-13| 712.25
#2005-04-14| 699.43
#2005-04-15| 692.46
#2005-04-18| 663.46
#2005-04-19| 673.17
#2005-04-20| 676.30
#2005-04-21| 678.54
#2005-04-22| 677.15
#2005-04-25| 678.48
#2005-04-26| 673.32
#2005-04-27| 675.56
#2005-04-28| 676.28
#2005-04-29| 683.11
#2005-05-02| 673.97
#2005-05-03| 673.87
#2005-05-04| 679.46
#2005-05-05| 678.42
#2005-05-06| 695.89
#2005-05-09| 698.20
#2005-05-10| 697.74
#2005-05-11| 687.59
#2005-05-12| 677.97
#2005-05-13| 680.26
#2005-05-16| 675.27
#2005-05-17| 665.68
#2005-05-18| 659.58
#2005-05-19| 676.79
#2005-05-20| 670.36
#2005-05-23| 681.99
#2005-05-24| 675.91
#2005-05-25| 665.26
#2005-05-26| 665.64
#2005-05-27| 666.79
#2005-05-30| .
#2005-05-31| 669.98
#2005-06-01| 668.60
#2005-06-02| 665.80
#2005-06-03| 671.96
#2005-06-06| 681.93
#2005-06-07| 679.07
#2005-06-08| 682.24
#2005-06-09| 668.08
#2005-06-10| 668.71
#2005-06-13| 663.98
#2005-06-14| 672.60
#2005-06-15| 678.49
#2005-06-16| 680.39
#2005-06-17| 694.91
#2005-06-20| 688.48
#2005-06-21| 689.59
#2005-06-22| 693.10
#2005-06-23| 692.19
#2005-06-24| 685.47
#2005-06-27| 677.06
#2005-06-28| 676.66
#2005-06-29| 675.60
#2005-06-30| 681.25
#2005-07-01| 677.82
#2005-07-04| .
#2005-07-05| 674.21
#2005-07-06| 676.74
#2005-07-07| 671.48
#2005-07-08| 670.58
#2005-07-11| 678.92
#2005-07-12| 690.87
#2005-07-13| 683.26
#2005-07-14| 692.10
#2005-07-15| 694.89
#2005-07-18| 698.00
#2005-07-19| 685.49
#2005-07-20| 680.56
#2005-07-21| 696.61
#2005-07-22| 690.63
#2005-07-25| 686.18
#2005-07-26| 682.95
#2005-07-27| 686.24
#2005-07-28| 693.70
#2005-07-29| 700.54
#2005-08-01| 725.47
#2005-08-02| 733.28
#2005-08-03| 736.28
#2005-08-04| 730.58
#2005-08-05| 720.71
#2005-08-08| 717.71
#2005-08-09| 728.03
#2005-08-10| 753.54
#2005-08-11| 758.87
#2005-08-12| 757.67
#2005-08-15| 751.86
#2005-08-16| 753.91
#2005-08-17| 747.95
#2005-08-18| 733.38
#2005-08-19| 734.45
#2005-08-22| 737.15
#2005-08-23| 740.15
#2005-08-24| 739.23
#2005-08-25| 732.92
#2005-08-26| 736.97
#2005-08-29| 718.46
#2005-08-30| 710.93
#2005-08-31| 713.55
#2005-09-01| 722.56
#2005-09-02| 733.69
#2005-09-05| .
#2005-09-06| 746.62
#2005-09-07| 754.66
#2005-09-08| 747.26
#2005-09-09| 762.71
#2005-09-12| 761.38
#2005-09-13| 757.67
#2005-09-14| 760.88
#2005-09-15| 773.85
#2005-09-16| 764.92
#2005-09-19| 765.40
#2005-09-20| 773.39
#2005-09-21| 777.54
#2005-09-22| 785.28
#2005-09-23| 780.87
#2005-09-26| 818.25
#2005-09-27| 802.19
#2005-09-28| 799.35
#2005-09-29| 828.04
#2005-09-30| 803.23
#2005-10-03| 809.25
#2005-10-04| 820.65
#2005-10-05| 821.10
#2005-10-06| 797.19
#2005-10-07| 784.83
#2005-10-10| 781.67
#2005-10-11| 794.08
#2005-10-12| 799.58
#2005-10-13| 791.64
#2005-10-14| 784.43
#2005-10-17| 777.01
#2005-10-18| 769.11
#2005-10-19| 760.02
#2005-10-20| 762.93
#2005-10-21| 765.46
#2005-10-24| 764.64
#2005-10-25| 783.38
#2005-10-26| 774.42
#2005-10-27| 779.98
#2005-10-28| 769.27
#2005-10-31| 776.95
#2005-11-01| 789.45
#2005-11-02| 782.81
#2005-11-03| 780.81
#2005-11-04| 776.38
#2005-11-07| 792.80
#2005-11-08| 792.42
#2005-11-09| 781.36
#2005-11-10| 787.31
#2005-11-11| 785.04
#2005-11-14| 765.14
#2005-11-15| 762.67
#2005-11-16| 755.50
#2005-11-17| 764.29
#2005-11-18| 768.98
#2005-11-21| 762.73
#2005-11-22| 754.91
#2005-11-23| 758.28
#2005-11-24| .
#2005-11-25| 751.68
#2005-11-28| 752.16
#2005-11-29| 750.93
#2005-11-30| 734.02
#2005-12-01| 727.69
#2005-12-02| 725.46
#2005-12-05| 714.13
#2005-12-06| 712.65
#2005-12-07| 732.31
#2005-12-08| 720.40
#2005-12-09| 724.40
#2005-12-12| 726.98
#2005-12-13| 734.34
#2005-12-14| 732.25
#2005-12-15| 731.84
#2005-12-16| 742.74
#2005-12-19| 745.58
#2005-12-20| 745.26
#2005-12-21| 747.94
#2005-12-22| 752.07
#2005-12-23| 754.10
#2005-12-26| .
#2005-12-27| 742.48
#2005-12-28| 747.10
#2005-12-29| 749.28
#2005-12-30| 744.65
#2006-01-02| .
#2006-01-03| 753.49
#2006-01-04| 757.99
#2006-01-05| 789.57
#2006-01-06| 796.15
#2006-01-09| 798.38
#2006-01-10| 793.10
#2006-01-11| 813.61
#2006-01-12| 815.07
#2006-01-13| 805.40
#2006-01-16| .
#2006-01-17| 778.02
#2006-01-18| 751.91
#2006-01-19| 760.87
#2006-01-20| 754.12
#2006-01-23| 748.24
#2006-01-24| 756.57
#2006-01-25| 745.20
#2006-01-26| 743.15
#2006-01-27| 750.39
#2006-01-30| 748.04
#2006-01-31| 754.34
#2006-02-01| 731.76
#2006-02-02| 724.86
#2006-02-03| 717.83
#2006-02-06| 711.77
#2006-02-07| 716.98
#2006-02-08| 706.64
#2006-02-09| 707.90
#2006-02-10| 708.23
#2006-02-13| 697.63
#2006-02-14| 702.65
#2006-02-15| 702.05
#2006-02-16| 695.49
#2006-02-17| 691.26
#2006-02-20| .
#2006-02-21| 688.69
#2006-02-22| 689.79
#2006-02-23| 703.44
#2006-02-24| 697.78
#2006-02-27| 701.71
#2006-02-28| 709.39
#2006-03-01| 702.41
#2006-03-02| 709.75
#2006-03-03| 705.76
#2006-03-06| 693.40
#2006-03-07| 684.48
#2006-03-08| 683.16
#2006-03-09| 693.90
#2006-03-10| 682.67
#2006-03-13| 691.90
#2006-03-14| 709.39
#2006-03-15| 709.15
#2006-03-16| 708.25
#2006-03-17| 720.38
#2006-03-20| 726.36
#2006-03-21| 721.65
#2006-03-22| 726.00
#2006-03-23| 717.93
#2006-03-24| 722.20
#2006-03-27| 728.36
#2006-03-28| 722.10
#2006-03-29| 711.40
#2006-03-30| 719.67
#2006-03-31| 706.68
#2006-04-03| 708.23
#2006-04-04| 708.28
#2006-04-05| 708.18
#2006-04-06| 715.88
#2006-04-07| 712.85
#2006-04-10| 703.36
#2006-04-11| 700.56
#2006-04-12| 694.66
#2006-04-13| 694.32
#2006-04-14| .
#2006-04-17| 695.98
#2006-04-18| 700.30
#2006-04-19| 705.92
#2006-04-20| 712.34
#2006-04-21| 729.21
#2006-04-24| 727.66
#2006-04-25| 730.40
#2006-04-26| 734.89
#2006-04-27| 739.02
#2006-04-28| 742.14
#2006-05-01| 750.41
#2006-05-02| 755.51
#2006-05-03| 752.72
#2006-05-04| 753.28
#2006-05-05| 761.30
#2006-05-08| 791.81
#2006-05-09| 796.66
#2006-05-10| 796.32
#2006-05-11| 808.36
#2006-05-12| 793.53
#2006-05-15| 807.26
#2006-05-16| 807.76
#2006-05-17| 832.38
#2006-05-18| 829.89
#2006-05-19| 808.07
#2006-05-22| 818.17
#2006-05-23| 820.17
#2006-05-24| 812.10
#2006-05-25| 814.30
#2006-05-26| 823.66
#2006-05-29| .
#2006-05-30| 813.81
#2006-05-31| 797.31
#2006-06-01| 805.76
#2006-06-02| 827.87
#2006-06-05| 817.96
#2006-06-06| 802.00
#2006-06-07| 790.38
#2006-06-08| 760.10
#2006-06-09| 756.07
#2006-06-12| 754.17
#2006-06-13| 735.98
#2006-06-14| 736.20
#2006-06-15| 728.89
#2006-06-16| 738.81
#2006-06-19| 735.41
#2006-06-20| 739.36
#2006-06-21| 747.84
#2006-06-22| 759.57
#2006-06-23| 750.24
#2006-06-26| 741.02
#2006-06-27| 738.78
#2006-06-28| 730.66
#2006-06-29| 740.50
#2006-06-30| 774.40
#2006-07-03| 771.36
#2006-07-04| .
#2006-07-05| 768.80
#2006-07-06| 755.08
#2006-07-07| 776.74
#2006-07-10| 790.87
#2006-07-11| 787.10
#2006-07-12| 780.57
#2006-07-13| 788.41
#2006-07-14| 770.62
#2006-07-17| 765.36
#2006-07-18| 753.88
#2006-07-19| 750.99
#2006-07-20| 772.88
#2006-07-21| 778.93
#2006-07-24| 782.83
#2006-07-25| 786.77
#2006-07-26| 776.96
#2006-07-27| 791.72
#2006-07-28| 802.70
#2006-07-31| 805.90
#2006-08-01| 790.18
#2006-08-02| 792.45
#2006-08-03| 788.81
#2006-08-04| 785.95
#2006-08-07| 777.41
#2006-08-08| 773.85
#2006-08-09| 781.60
#2006-08-10| 773.51
#2006-08-11| 772.69
#2006-08-14| 791.38
#2006-08-15| 795.97
#2006-08-16| 804.20
#2006-08-17| 805.15
#2006-08-18| 807.45
#2006-08-21| 794.12
#2006-08-22| 788.88
#2006-08-23| 786.58
#2006-08-24| 781.35
#2006-08-25| 793.83
#2006-08-28| 791.73
#2006-08-29| 799.25
#2006-08-30| 799.36
#2006-08-31| 808.70
#2006-09-01| 797.25
#2006-09-04| .
#2006-09-05| 819.06
#2006-09-06| 813.87
#2006-09-07| 799.95
#2006-09-08| 793.35
#2006-09-11| 778.42
#2006-09-12| 778.87
#2006-09-13| 787.75
#2006-09-14| 791.09
#2006-09-15| 783.46
#2006-09-18| 780.67
#2006-09-19| 785.16
#2006-09-20| 775.93
#2006-09-21| 777.62
#2006-09-22| 775.31
#2006-09-25| 786.82
#2006-09-26| 782.21
#2006-09-27| 795.73
#2006-09-28| 798.40
#2006-09-29| 791.86
#2006-10-02| 811.83
#2006-10-03| 815.53
#2006-10-04| 821.86
#2006-10-05| 838.16
#2006-10-06| 839.42
#2006-10-09| 838.29
#2006-10-10| 829.57
#2006-10-11| 841.95
#2006-10-12| 833.85
#2006-10-13| 832.97
#2006-10-16| 840.74
#2006-10-17| 828.18
#2006-10-18| 826.70
#2006-10-19| 834.13
#2006-10-20| 833.99
#2006-10-23| 836.05
#2006-10-24| 810.66
#2006-10-25| 801.39
#2006-10-26| 812.01
#2006-10-27| 816.52
#2006-10-30| 808.12
#2006-10-31| 798.98
#2006-11-01| 799.57
#2006-11-02| 797.23
#2006-11-03| 790.75
#2006-11-06| 789.47
#2006-11-07| 799.59
#2006-11-08| 791.69
#2006-11-09| 795.10
#2006-11-10| 797.94
#2006-11-13| 785.73
#2006-11-14| 790.32
#2006-11-15| 778.41
#2006-11-16| 782.06
#2006-11-17| 791.90
#2006-11-20| 777.32
#2006-11-21| 781.30
#2006-11-22| 793.40
#2006-11-23| .
#2006-11-24| 794.18
#2006-11-27| 805.48
#2006-11-28| 804.01
#2006-11-29| 804.85
#2006-11-30| 812.26
#2006-12-01| 820.28
#2006-12-04| 823.00
#2006-12-05| 821.27
#2006-12-06| 824.91
#2006-12-07| 820.43
#2006-12-08| 811.27
#2006-12-11| 805.85
#2006-12-12| 812.78
#2006-12-13| 819.27
#2006-12-14| 825.31
#2006-12-15| 821.02
#2006-12-18| 820.21
#2006-12-19| 814.82
#2006-12-20| 825.88
#2006-12-21| 817.46
#2006-12-22| 811.72
#2006-12-25| .
#2006-12-26| 801.19
#2006-12-27| 804.84
#2006-12-28| 807.80
#2006-12-29| 808.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 806.67
#2007-01-04| 829.27
#2007-01-05| 830.90
#2007-01-08| 831.88
#2007-01-09| 839.61
#2007-01-10| 823.83
#2007-01-11| 812.91
#2007-01-12| 824.46
#2007-01-15| .
#2007-01-16| 815.66
#2007-01-17| 817.99
#2007-01-18| 810.29
#2007-01-19| 814.75
#2007-01-22| 818.37
#2007-01-23| 828.02
#2007-01-24| 837.59
#2007-01-25| 832.25
#2007-01-26| 825.23
#2007-01-29| 817.67
#2007-01-30| 818.28
#2007-01-31| 812.69
#2007-02-01| 840.21
#2007-02-02| 842.04
#2007-02-05| 841.43
#2007-02-06| 862.11
#2007-02-07| 886.33
#2007-02-08| 904.80
#2007-02-09| 909.19
#2007-02-12| 908.37
#2007-02-13| 920.26
#2007-02-14| 912.79
#2007-02-15| 932.83
#2007-02-16| 906.71
#2007-02-19| .
#2007-02-20| 908.61
#2007-02-21| 904.88
#2007-02-22| 888.08
#2007-02-23| 890.07
#2007-02-26| 891.88
#2007-02-27| 933.62
#2007-02-28| 901.39
#2007-03-01| 898.43
#2007-03-02| 873.80
#2007-03-05| 867.15
#2007-03-06| 877.00
#2007-03-07| 872.29
#2007-03-08| 881.35
#2007-03-09| 877.72
#2007-03-12| 888.86
#2007-03-13| 884.67
#2007-03-14| 859.78
#2007-03-15| 861.91
#2007-03-16| 871.46
#2007-03-19| 880.93
#2007-03-20| 882.22
#2007-03-21| 878.44
#2007-03-22| 882.34
#2007-03-23| 893.84
#2007-03-26| 899.92
#2007-03-27| 893.97
#2007-03-28| 900.93
#2007-03-29| 898.28
#2007-03-30| 910.50
#2007-04-02| 901.32
#2007-04-03| 904.52
#2007-04-04| 918.49
#2007-04-05| 912.43
#2007-04-06| .
#2007-04-09| 894.35
#2007-04-10| 887.67
#2007-04-11| 890.11
#2007-04-12| 886.61
#2007-04-13| 870.35
#2007-04-16| 874.27
#2007-04-17| 877.18
#2007-04-18| 876.25
#2007-04-19| 865.67
#2007-04-20| 863.19
#2007-04-23| 859.00
#2007-04-24| 875.24
#2007-04-25| 855.72
#2007-04-26| 849.19
#2007-04-27| 847.50
#2007-04-30| 847.18
#2007-05-01| 854.37
#2007-05-02| 860.83
#2007-05-03| 859.25
#2007-05-04| 860.04
#2007-05-07| 881.54
#2007-05-08| 888.61
#2007-05-09| 877.11
#2007-05-10| 856.17
#2007-05-11| 854.49
#2007-05-14| 837.93
#2007-05-15| 856.89
#2007-05-16| 853.48
#2007-05-17| 833.38
#2007-05-18| 827.92
#2007-05-21| 838.41
#2007-05-22| 836.96
#2007-05-23| 837.36
#2007-05-24| 828.51
#2007-05-25| 816.10
#2007-05-28| .
#2007-05-29| 826.48
#2007-05-30| 824.55
#2007-05-31| 841.06
#2007-06-01| 832.57
#2007-06-04| 816.55
#2007-06-05| 821.34
#2007-06-06| 827.44
#2007-06-07| 821.94
#2007-06-08| 807.53
#2007-06-11| 806.52
#2007-06-12| 800.88
#2007-06-13| 803.50
#2007-06-14| 799.24
#2007-06-15| 803.03
#2007-06-18| 807.93
#2007-06-19| 801.07
#2007-06-20| 796.76
#2007-06-21| 803.54
#2007-06-22| 789.71
#2007-06-25| 787.18
#2007-06-26| 792.05
#2007-06-27| 789.66
#2007-06-28| 783.99
#2007-06-29| 782.21
#2007-07-02| 787.22
#2007-07-03| 784.83
#2007-07-04| .
#2007-07-05| 798.36
#2007-07-06| 789.42
#2007-07-09| 782.83
#2007-07-10| 784.77
#2007-07-11| 772.12
#2007-07-12| 767.11
#2007-07-13| 780.74
#2007-07-16| 781.83
#2007-07-17| 782.67
#2007-07-18| 783.21
#2007-07-19| 781.49
#2007-07-20| 772.10
#2007-07-23| 749.66
#2007-07-24| 768.98
#2007-07-25| 768.74
#2007-07-26| 763.87
#2007-07-27| 754.50
#2007-07-30| 743.22
#2007-07-31| 735.17
#2007-08-01| 726.17
#2007-08-02| 730.73
#2007-08-03| 739.10
#2007-08-06| 732.75
#2007-08-07| 729.52
#2007-08-08| 737.57
#2007-08-09| 753.45
#2007-08-10| 741.38
#2007-08-13| 739.81
#2007-08-14| 746.26
#2007-08-15| 736.21
#2007-08-16| 744.05
#2007-08-17| 738.34
#2007-08-20| 740.34
#2007-08-21| 753.88
#2007-08-22| 754.37
#2007-08-23| 761.93
#2007-08-24| 760.64
#2007-08-27| 770.83
#2007-08-28| 784.14
#2007-08-29| 768.77
#2007-08-30| 767.92
#2007-08-31| 780.37
#2007-09-03| .
#2007-09-04| 772.56
#2007-09-05| 765.57
#2007-09-06| 765.55
#2007-09-07| 770.19
#2007-09-10| 759.19
#2007-09-11| 749.75
#2007-09-12| 748.96
#2007-09-13| 743.20
#2007-09-14| 752.14
#2007-09-17| 752.46
#2007-09-18| 736.21
#2007-09-19| 744.93
#2007-09-20| 756.22
#2007-09-21| 741.06
#2007-09-24| 743.89
#2007-09-25| 750.99
#2007-09-26| 732.75
#2007-09-27| 752.59
#2007-09-28| 765.16
#2007-10-01| 765.84
#2007-10-02| 766.85
#2007-10-03| 771.42
#2007-10-04| 774.21
#2007-10-05| 787.33
#2007-10-08| 781.43
#2007-10-09| 785.43
#2007-10-10| 784.65
#2007-10-11| 794.33
#2007-10-12| 792.98
#2007-10-15| 797.07
#2007-10-16| 794.19
#2007-10-17| 775.23
#2007-10-18| 787.17
#2007-10-19| 784.06
#2007-10-22| 773.14
#2007-10-23| 766.97
#2007-10-24| 772.89
#2007-10-25| 762.16
#2007-10-26| 781.13
#2007-10-29| 793.88
#2007-10-30| 791.73
#2007-10-31| 794.55
#2007-11-01| 807.05
#2007-11-02| 795.26
#2007-11-05| 790.43
#2007-11-06| 786.53
#2007-11-07| 799.59
#2007-11-08| 791.49
#2007-11-09| 787.29
#2007-11-12| 787.11
#2007-11-13| 777.79
#2007-11-14| 794.13
#2007-11-15| 800.62
#2007-11-16| 794.28
#2007-11-19| 793.01
#2007-11-20| 789.29
#2007-11-21| 785.74
#2007-11-22| .
#2007-11-23| 783.14
#2007-11-26| 783.90
#2007-11-27| 785.89
#2007-11-28| 773.34
#2007-11-29| 798.81
#2007-11-30| 798.09
#2007-12-03| 803.76
#2007-12-04| 818.10
#2007-12-05| 817.70
#2007-12-06| 827.13
#2007-12-07| 826.39
#2007-12-10| 829.23
#2007-12-11| 822.97
#2007-12-12| 812.96
#2007-12-13| 804.25
#2007-12-14| 792.87
#2007-12-17| 786.50
#2007-12-18| 792.54
#2007-12-19| 781.00
#2007-12-20| 788.51
#2007-12-21| 799.28
#2007-12-24| 796.00
#2007-12-25| .
#2007-12-26| 821.68
#2007-12-27| 822.35
#2007-12-28| 821.38
#2007-12-31| 831.68
#2008-01-01| .
#2008-01-02| 846.53
#2008-01-03| 848.38
#2008-01-04| 824.91
#2008-01-07| 797.07
#2008-01-08| 807.23
#2008-01-09| 818.11
#2008-01-10| 801.75
#2008-01-11| 803.98
#2008-01-14| 811.50
#2008-01-15| 819.26
#2008-01-16| 805.63
#2008-01-17| 809.86
#2008-01-18| 802.92
#2008-01-21| .
#2008-01-22| 733.89
#2008-01-23| 751.62
#2008-01-24| 750.49
#2008-01-25| 766.32
#2008-01-28| 753.33
#2008-01-29| 761.40
#2008-01-30| 758.25
#2008-01-31| 775.18
#2008-02-01| 760.86
#2008-02-04| 783.32
#2008-02-05| 782.12
#2008-02-06| 758.14
#2008-02-07| 774.02
#2008-02-08| 767.12
#2008-02-11| 772.12
#2008-02-12| 778.62
#2008-02-13| 771.86
#2008-02-14| 787.74
#2008-02-15| 789.00
#2008-02-18| .
#2008-02-19| 779.77
#2008-02-20| 759.33
#2008-02-21| 769.13
#2008-02-22| 737.19
#2008-02-25| 733.60
#2008-02-26| 722.31
#2008-02-27| 731.90
#2008-02-28| 731.38
#2008-02-29| 736.29
#2008-03-03| 745.76
#2008-03-04| 739.67
#2008-03-05| 742.10
#2008-03-06| 754.15
#2008-03-07| 726.71
#2008-03-10| 722.93
#2008-03-11| 708.80
#2008-03-12| 724.91
#2008-03-13| 719.10
#2008-03-14| 711.71
#2008-03-17| 713.22
#2008-03-18| 708.79
#2008-03-19| 717.35
#2008-03-20| 721.45
#2008-03-21| .
#2008-03-24| 725.46
#2008-03-25| 730.37
#2008-03-26| 756.16
#2008-03-27| 739.64
#2008-03-28| 750.03
#2008-03-31| 729.68
#2008-04-01| 714.93
#2008-04-02| 722.11
#2008-04-03| 756.59
#2008-04-04| 753.06
#2008-04-07| 764.76
#2008-04-08| 762.49
#2008-04-09| 756.51
#2008-04-10| 761.10
#2008-04-11| 773.47
#2008-04-14| 743.05
#2008-04-15| 749.64
#2008-04-16| 756.52
#2008-04-17| 747.59
#2008-04-18| 738.76
#2008-04-21| 755.73
#2008-04-22| 752.74
#2008-04-23| 746.86
#2008-04-24| 744.25
#2008-04-25| 755.97
#2008-04-28| 739.63
#2008-04-29| 747.64
#2008-04-30| 740.35
#2008-05-01| 747.50
#2008-05-02| 750.38
#2008-05-05| 751.38
#2008-05-06| 756.70
#2008-05-07| 748.42
#2008-05-08| 737.01
#2008-05-09| 728.50
#2008-05-12| 729.72
#2008-05-13| 743.89
#2008-05-14| 776.17
#2008-05-15| 775.39
#2008-05-16| 780.59
#2008-05-19| 771.86
#2008-05-20| 767.76
#2008-05-21| 767.59
#2008-05-22| 767.02
#2008-05-23| 782.19
#2008-05-26| .
#2008-05-27| 778.69
#2008-05-28| 771.32
#2008-05-29| 779.05
#2008-05-30| 788.67
#2008-06-02| 793.65
#2008-06-03| 784.25
#2008-06-04| 779.31
#2008-06-05| 775.58
#2008-06-06| 782.53
#2008-06-09| 766.52
#2008-06-10| 754.63
#2008-06-11| 755.02
#2008-06-12| 737.84
#2008-06-13| 729.21
#2008-06-16| 740.56
#2008-06-17| 753.49
#2008-06-18| 762.53
#2008-06-19| 744.45
#2008-06-20| 733.36
#2008-06-23| 732.86
#2008-06-24| 734.17
#2008-06-25| 737.65
#2008-06-26| 748.15
#2008-06-27| 752.08
#2008-06-30| 758.58
#2008-07-01| 770.50
#2008-07-02| 774.63
#2008-07-03| 772.28
#2008-07-04| .
#2008-07-07| 760.77
#2008-07-08| 758.69
#2008-07-09| 767.06
#2008-07-10| 771.82
#2008-07-11| 766.06
#2008-07-14| 748.11
#2008-07-15| 759.46
#2008-07-16| 759.78
#2008-07-17| 758.47
#2008-07-18| 744.56
#2008-07-21| 743.73
#2008-07-22| 748.69
#2008-07-23| 726.81
#2008-07-24| 753.34
#2008-07-25| 746.14
#2008-07-28| 766.21
#2008-07-29| 759.47
#2008-07-30| 772.77
#2008-07-31| 790.57
#2008-08-01| 797.53
#2008-08-04| 817.74
#2008-08-05| 798.19
#2008-08-06| 800.79
#2008-08-07| 767.90
#2008-08-08| 768.59
#2008-08-11| 766.54
#2008-08-12| 769.53
#2008-08-13| 764.12
#2008-08-14| 759.17
#2008-08-15| 743.39
#2008-08-18| 774.05
#2008-08-19| 756.77
#2008-08-20| 751.69
#2008-08-21| 745.95
#2008-08-22| 744.91
#2008-08-25| 751.24
#2008-08-26| 736.40
#2008-08-27| 736.30
#2008-08-28| 738.29
#2008-08-29| 771.11
#2008-09-01| .
#2008-09-02| 753.04
#2008-09-03| 765.74
#2008-09-04| 760.15
#2008-09-05| 747.25
#2008-09-08| 732.42
#2008-09-09| 726.87
#2008-09-10| 735.90
#2008-09-11| 733.56
#2008-09-12| 730.19
#2008-09-15| 737.13
#2008-09-16| 699.11
#2008-09-17| 710.70
#2008-09-18| 689.93
#2008-09-19| 695.08
#2008-09-22| 697.04
#2008-09-23| 703.96
#2008-09-24| 710.58
#2008-09-25| 709.78
#2008-09-26| 724.50
#2008-09-29| 729.03
#2008-09-30| 699.26
#2008-10-01| 693.28
#2008-10-02| 718.23
#2008-10-03| 712.85
#2008-10-06| 717.01
#2008-10-07| 703.06
#2008-10-08| 701.80
#2008-10-09| 676.36
#2008-10-10| 605.95
#2008-10-13| 599.73
#2008-10-14| 632.68
#2008-10-15| 648.33
#2008-10-16| 615.41
#2008-10-17| 659.70
#2008-10-20| 662.07
#2008-10-21| 680.72
#2008-10-22| 657.91
#2008-10-23| 681.95
#2008-10-24| 677.92
#2008-10-27| 642.41
#2008-10-28| 625.00
#2008-10-29| 663.67
#2008-10-30| 689.62
#2008-10-31| 653.34
#2008-11-03| 649.42
#2008-11-04| 685.55
#2008-11-05| 713.79
#2008-11-06| 721.18
#2008-11-07| 717.53
#2008-11-10| 740.82
#2008-11-11| 722.86
#2008-11-12| 760.28
#2008-11-13| 703.12
#2008-11-14| 702.05
#2008-11-17| 710.56
#2008-11-18| 699.17
#2008-11-19| 712.94
#2008-11-20| 696.38
#2008-11-21| 700.91
#2008-11-24| 690.41
#2008-11-25| 737.62
#2008-11-26| 755.61
#2008-11-27| .
#2008-11-28| 729.90
#2008-12-01| 757.83
#2008-12-02| 742.20
#2008-12-03| 777.69
#2008-12-04| 787.73
#2008-12-05| 810.10
#2008-12-08| 806.85
#2008-12-09| 801.58
#2008-12-10| 812.81
#2008-12-11| 811.73
#2008-12-12| 804.10
#2008-12-15| 821.90
#2008-12-16| 819.66
#2008-12-17| 859.63
#2008-12-18| 850.29
#2008-12-19| 864.07
#2008-12-22| 880.75
#2008-12-23| 878.95
#2008-12-24| 840.00
#2008-12-25| .
#2008-12-26| 854.09
#2008-12-29| 859.48
#2008-12-30| 862.27
#2008-12-31| 857.80
#2009-01-01| .
#2009-01-02| 854.73
#2009-01-05| 851.55
#2009-01-06| 821.91
#2009-01-07| 801.12
#2009-01-08| 818.84
#2009-01-09| 829.67
#2009-01-12| 839.01
#2009-01-13| 819.42
#2009-01-14| 825.78
#2009-01-15| 776.29
#2009-01-16| 782.58
#2009-01-19| .
#2009-01-20| 782.62
#2009-01-21| 803.77
#2009-01-22| 811.19
#2009-01-23| 807.89
#2009-01-26| 802.76
#2009-01-27| 831.51
#2009-01-28| 800.72
#2009-01-29| 785.91
#2009-01-30| 791.81
#2009-02-02| 771.57
#2009-02-03| 755.54
#2009-02-04| 760.67
#2009-02-05| 751.44
#2009-02-06| 750.17
#2009-02-09| 732.45
#2009-02-10| 739.80
#2009-02-11| 747.09
#2009-02-12| 729.16
#2009-02-13| 731.86
#2009-02-16| .
#2009-02-17| 734.30
#2009-02-18| 707.68
#2009-02-19| 713.71
#2009-02-20| 707.89
#2009-02-23| 694.05
#2009-02-24| 674.17
#2009-02-25| 664.47
#2009-02-26| 659.31
#2009-02-27| 684.30
#2009-03-02| 679.50
#2009-03-03| 653.97
#2009-03-04| 640.06
#2009-03-05| 643.07
#2009-03-06| 628.40
#2009-03-09| 608.30
#2009-03-10| 619.63
#2009-03-11| 607.60
#2009-03-12| 573.16
#2009-03-13| 591.51
#2009-03-16| 597.61
#2009-03-17| 608.12
#2009-03-18| 599.75
#2009-03-19| 633.01
#2009-03-20| 617.64
#2009-03-23| 632.83
#2009-03-24| 622.80
#2009-03-25| 648.89
#2009-03-26| 665.95
#2009-03-27| 656.09
#2009-03-30| 651.93
#2009-03-31| 618.01
#2009-04-01| 651.42
#2009-04-02| 645.98
#2009-04-03| 635.27
#2009-04-06| 626.07
#2009-04-07| 643.45
#2009-04-08| 647.94
#2009-04-09| 653.63
#2009-04-10| .
#2009-04-13| 634.74
#2009-04-14| 649.30
#2009-04-15| 645.23
#2009-04-16| 641.52
#2009-04-17| 640.38
#2009-04-20| 631.21
#2009-04-21| 641.33
#2009-04-22| 632.29
#2009-04-23| 651.32
#2009-04-24| 642.05
#2009-04-27| 649.31
#2009-04-28| 642.45
#2009-04-29| 639.83
#2009-04-30| 637.66
#2009-05-01| 642.10
#2009-05-04| 641.72
#2009-05-05| 645.12
#2009-05-06| 646.10
#2009-05-07| 658.38
#2009-05-08| 662.64
#2009-05-11| 662.34
#2009-05-12| 665.29
#2009-05-13| 695.73
#2009-05-14| 698.67
#2009-05-15| 703.91
#2009-05-18| 688.31
#2009-05-19| 697.14
#2009-05-20| 707.80
#2009-05-21| 703.66
#2009-05-22| 702.67
#2009-05-25| .
#2009-05-26| 721.55
#2009-05-27| 714.89
#2009-05-28| 696.34
#2009-05-29| 711.03
#2009-06-01| 703.92
#2009-06-02| 706.48
#2009-06-03| 698.68
#2009-06-04| 688.19
#2009-06-05| 682.12
#2009-06-08| 671.81
#2009-06-09| 683.93
#2009-06-10| 685.76
#2009-06-11| 679.78
#2009-06-12| 687.98
#2009-06-15| 701.45
#2009-06-16| 695.07
#2009-06-17| 695.97
#2009-06-18| 704.78
#2009-06-19| 701.12
#2009-06-22| 695.91
#2009-06-23| 694.36
#2009-06-24| 707.18
#2009-06-25| 701.25
#2009-06-26| 710.33
#2009-06-29| 708.12
#2009-06-30| 712.78
#2009-07-01| 707.84
#2009-07-02| 711.58
#2009-07-03| .
#2009-07-06| 718.29
#2009-07-07| 725.68
#2009-07-08| 718.24
#2009-07-09| 721.45
#2009-07-10| 723.68
#2009-07-13| 713.26
#2009-07-14| 708.67
#2009-07-15| 688.27
#2009-07-16| 689.88
#2009-07-17| 702.71
#2009-07-20| 699.25
#2009-07-21| 710.69
#2009-07-22| 716.75
#2009-07-23| 703.31
#2009-07-24| 703.27
#2009-07-27| 705.08
#2009-07-28| 719.70
#2009-07-29| 725.03
#2009-07-30| 723.25
#2009-07-31| 724.49
#2009-08-03| 711.26
#2009-08-04| 723.88
#2009-08-05| 731.31
#2009-08-06| 739.30
#2009-08-07| 726.73
#2009-08-10| 734.36
#2009-08-11| 749.53
#2009-08-12| 744.71
#2009-08-13| 757.08
#2009-08-14| 763.78
#2009-08-17| 745.23
#2009-08-18| 748.05
#2009-08-19| 742.91
#2009-08-20| 747.22
#2009-08-21| 736.33
#2009-08-24| 750.88
#2009-08-25| 750.41
#2009-08-26| 769.61
#2009-08-27| 765.96
#2009-08-28| 763.51
#2009-08-31| 781.91
#2009-09-01| 778.60
#2009-09-02| 771.13
#2009-09-03| 781.82
#2009-09-04| 780.69
#2009-09-07| .
#2009-09-08| 793.23
#2009-09-09| 798.12
#2009-09-10| 824.24
#2009-09-11| 823.30
#2009-09-14| 820.10
#2009-09-15| 806.53
#2009-09-16| 802.13
#2009-09-17| 811.09
#2009-09-18| 817.26
#2009-09-21| 809.15
#2009-09-22| 818.83
#2009-09-23| 816.68
#2009-09-24| 816.42
#2009-09-25| 806.24
#2009-09-28| 812.28
#2009-09-29| 795.71
#2009-09-30| 804.89
#2009-10-01| 800.56
#2009-10-02| 789.79
#2009-10-05| 795.72
#2009-10-06| 791.41
#2009-10-07| 780.99
#2009-10-08| 777.79
#2009-10-09| 772.52
#2009-10-12| 769.98
#2009-10-13| 764.99
#2009-10-14| 770.68
#2009-10-15| 766.87
#2009-10-16| 756.07
#2009-10-19| 761.66
#2009-10-20| 771.66
#2009-10-21| 767.47
#2009-10-22| 754.41
#2009-10-23| 742.94
#2009-10-26| 751.83
#2009-10-27| 747.15
#2009-10-28| 747.13
#2009-10-29| 747.29
#2009-10-30| 758.41
#2009-11-02| 752.54
#2009-11-03| 753.91
#2009-11-04| 751.43
#2009-11-05| 750.21
#2009-11-06| 752.15
#2009-11-09| 748.60
#2009-11-10| 741.47
#2009-11-11| 757.86
#2009-11-12| 746.95
#2009-11-13| 762.70
#2009-11-16| 761.46
#2009-11-17| 754.09
#2009-11-18| 756.61
#2009-11-19| 748.83
#2009-11-20| 748.70
#2009-11-23| 748.66
#2009-11-24| 753.30
#2009-11-25| 764.43
#2009-11-26| .
#2009-11-27| 760.76
#2009-11-30| 782.07
#2009-12-01| 773.82
#2009-12-02| 778.78
#2009-12-03| 790.12
#2009-12-04| 771.05
#2009-12-07| 768.46
#2009-12-08| 782.41
#2009-12-09| 780.03
#2009-12-10| 768.23
#2009-12-11| 759.86
#2009-12-14| 762.78
#2009-12-15| 750.14
#2009-12-16| 756.15
#2009-12-17| 750.25
#2009-12-18| 742.36
#2009-12-21| 738.77
#2009-12-22| 732.99
#2009-12-23| 735.88
#2009-12-24| 738.18
#2009-12-25| .
#2009-12-28| 746.36
#2009-12-29| 745.20
#2009-12-30| 731.44
#2009-12-31| 728.18
#2010-01-01| .
#2010-01-04| 739.64
#2010-01-05| 752.13
#2010-01-06| 752.68
#2010-01-07| 744.04
#2010-01-08| 748.95
#2010-01-11| 757.26
#2010-01-12| 769.87
#2010-01-13| 780.53
#2010-01-14| 804.95
#2010-01-15| 818.07
#2010-01-18| .
#2010-01-19| 803.37
#2010-01-20| 803.48
#2010-01-21| 815.95
#2010-01-22| 820.06
#2010-01-25| 812.49
#2010-01-26| 793.03
#2010-01-27| 794.29
#2010-01-28| 791.49
#2010-01-29| 774.26
#2010-02-01| 794.09
#2010-02-02| 809.34
#2010-02-03| 805.35
#2010-02-04| 803.54
#2010-02-05| 810.27
#2010-02-08| 798.23
#2010-02-09| 797.31
#2010-02-10| 786.94
#2010-02-11| 787.46
#2010-02-12| 798.01
#2010-02-15| .
#2010-02-16| 795.54
#2010-02-17| 802.40
#2010-02-18| 797.36
#2010-02-19| 773.11
#2010-02-22| 796.36
#2010-02-23| 801.68
#2010-02-24| 796.39
#2010-02-25| 799.70
#2010-02-26| 798.52
#2010-03-01| 798.16
#2010-03-02| 803.38
#2010-03-03| 806.68
#2010-03-04| 795.55
#2010-03-05| 786.95
#2010-03-08| 795.69
#2010-03-09| 793.97
#2010-03-10| 776.49
#2010-03-11| 781.85
#2010-03-12| 782.76
#2010-03-15| 785.99
#2010-03-16| 786.16
#2010-03-17| 787.39
#2010-03-18| 786.13
#2010-03-19| 787.12
#2010-03-22| 791.28
#2010-03-23| 777.90
#2010-03-24| 764.78
#2010-03-25| 754.25
#2010-03-26| 768.74
#2010-03-29| 775.42
#2010-03-30| 781.88
#2010-03-31| 780.88
#2010-04-01| 784.03
#2010-04-02| .
#2010-04-05| 766.44
#2010-04-06| 773.05
#2010-04-07| 778.24
#2010-04-08| 782.37
#2010-04-09| 795.91
#2010-04-12| 791.13
#2010-04-13| 787.73
#2010-04-14| 778.47
#2010-04-15| 783.22
#2010-04-16| 785.49
#2010-04-19| 779.70
#2010-04-20| 769.67
#2010-04-21| 774.39
#2010-04-22| 769.90
#2010-04-23| 756.61
#2010-04-26| 770.95
#2010-04-27| 774.26
#2010-04-28| 749.28
#2010-04-29| 748.05
#2010-04-30| 751.40
#2010-05-03| 747.42
#2010-05-04| 747.38
#2010-05-05| 748.49
#2010-05-06| 743.20
#2010-05-07| 751.23
#2010-05-10| 744.66
#2010-05-11| 747.86
#2010-05-12| 752.14
#2010-05-13| 758.15
#2010-05-14| 756.53
#2010-05-17| 761.80
#2010-05-18| 761.62
#2010-05-19| 769.30
#2010-05-20| 789.89
#2010-05-21| 769.09
#2010-05-24| 763.20
#2010-05-25| 754.47
#2010-05-26| 752.38
#2010-05-27| 752.08
#2010-05-28| 753.63
#2010-05-31| .
#2010-06-01| 746.86
#2010-06-02| 741.34
#2010-06-03| 750.69
#2010-06-04| 745.78
#2010-06-07| 733.44
#2010-06-08| 745.99
#2010-06-09| 747.00
#2010-06-10| 748.05
#2010-06-11| 742.43
#2010-06-14| 748.45
#2010-06-15| 751.23
#2010-06-16| 755.32
#2010-06-17| 768.89
#2010-06-18| 775.90
#2010-06-21| 774.04
#2010-06-22| 776.13
#2010-06-23| 776.71
#2010-06-24| 785.18
#2010-06-25| 782.12
#2010-06-28| 775.54
#2010-06-29| 786.90
#2010-06-30| 779.90
#2010-07-01| 776.29
#2010-07-02| 780.56
#2010-07-05| .
#2010-07-06| 794.69
#2010-07-07| 796.04
#2010-07-08| 803.03
#2010-07-09| 808.36
#2010-07-12| 801.86
#2010-07-13| 814.19
#2010-07-14| 815.82
#2010-07-15| 818.16
#2010-07-16| 812.86
#2010-07-19| 810.42
#2010-07-20| 805.69
#2010-07-21| 803.58
#2010-07-22| 803.86
#2010-07-23| 803.47
#2010-07-26| 806.69
#2010-07-27| 804.58
#2010-07-28| 822.49
#2010-07-29| 817.25
#2010-07-30| 812.87
#2010-08-02| 814.54
#2010-08-03| 819.04
#2010-08-04| 810.87
#2010-08-05| 821.06
#2010-08-06| 840.79
#2010-08-09| 833.99
#2010-08-10| 839.83
#2010-08-11| 835.30
#2010-08-12| 815.42
#2010-08-13| 817.44
#2010-08-16| 833.15
#2010-08-17| 831.03
#2010-08-18| 836.86
#2010-08-19| 841.27
#2010-08-20| 827.82
#2010-08-23| 826.60
#2010-08-24| 834.99
#2010-08-25| 820.27
#2010-08-26| 827.47
#2010-08-27| 827.96
#2010-08-30| 842.83
#2010-08-31| 829.31
#2010-09-01| 829.93
#2010-09-02| 832.30
#2010-09-03| 832.95
#2010-09-06| .
#2010-09-07| 848.36
#2010-09-08| 838.60
#2010-09-09| 844.85
#2010-09-10| 846.88
#2010-09-13| 858.27
#2010-09-14| 866.21
#2010-09-15| 851.26
#2010-09-16| 848.17
#2010-09-17| 863.60
#2010-09-20| 864.66
#2010-09-21| 865.46
#2010-09-22| 867.30
#2010-09-23| 869.21
#2010-09-24| 872.92
#2010-09-27| 883.08
#2010-09-28| 877.29
#2010-09-29| 881.59
#2010-09-30| 866.98
#2010-10-01| 872.28
#2010-10-04| 861.59
#2010-10-05| 882.92
#2010-10-06| 893.35
#2010-10-07| 894.05
#2010-10-08| 888.50
#2010-10-11| 886.06
#2010-10-12| 873.55
#2010-10-13| 875.56
#2010-10-14| 894.01
#2010-10-15| 888.69
#2010-10-18| 891.50
#2010-10-19| 882.70
#2010-10-20| 884.40
#2010-10-21| 881.92
#2010-10-22| 881.34
#2010-10-25| 894.86
#2010-10-26| 883.76
#2010-10-27| 882.57
#2010-10-28| 887.38
#2010-10-29| 891.15
#2010-11-01| 883.49
#2010-11-02| 879.11
#2010-11-03| 872.58
#2010-11-04| 897.21
#2010-11-05| 899.76
#2010-11-08| 907.30
#2010-11-09| 928.02
#2010-11-10| 927.65
#2010-11-11| 924.34
#2010-11-12| 923.37
#2010-11-15| 913.25
#2010-11-16| 905.23
#2010-11-17| 907.85
#2010-11-18| 919.64
#2010-11-19| 925.05
#2010-11-22| 923.62
#2010-11-23| 929.35
#2010-11-24| 924.72
#2010-11-25| .
#2010-11-26| 920.03
#2010-11-29| 914.52
#2010-11-30| 908.74
#2010-12-01| 910.51
#2010-12-02| 921.74
#2010-12-03| 932.02
#2010-12-06| 931.94
#2010-12-07| 926.14
#2010-12-08| 919.22
#2010-12-09| 927.80
#2010-12-10| 924.23
#2010-12-13| 924.79
#2010-12-14| 919.92
#2010-12-15| 919.65
#2010-12-16| 913.21
#2010-12-17| 906.99
#2010-12-20| 912.42
#2010-12-21| 924.05
#2010-12-22| 923.26
#2010-12-23| 927.81
#2010-12-24| .
#2010-12-27| 922.30
#2010-12-28| 920.32
#2010-12-29| 919.73
#2010-12-30| 918.92
#2010-12-31| 926.17
#2011-01-03| 919.48
#2011-01-04| 931.84
#2011-01-05| 915.57
#2011-01-06| 925.82
#2011-01-07| 921.80
#2011-01-10| 924.64
#2011-01-11| 912.77
#2011-01-12| 918.09
#2011-01-13| 922.97
#2011-01-14| 925.09
#2011-01-17| .
#2011-01-18| 924.05
#2011-01-19| 932.78
#2011-01-20| 913.07
#2011-01-21| 908.80
#2011-01-24| 923.78
#2011-01-25| 938.00
#2011-01-26| 934.52
#2011-01-27| 934.04
#2011-01-28| 935.02
#2011-01-31| 934.66
#2011-02-01| 937.45
#2011-02-02| 952.55
#2011-02-03| 948.14
#2011-02-04| 956.49
#2011-02-07| 957.02
#2011-02-08| 976.69
#2011-02-09| 979.03
#2011-02-10| 970.71
#2011-02-11| 968.38
#2011-02-14| 976.63
#2011-02-15| 984.88
#2011-02-16| 987.73
#2011-02-17|1009.87
#2011-02-18|1016.90
#2011-02-21| .
#2011-02-22|1022.19
#2011-02-23|1013.04
#2011-02-24|1023.02
#2011-02-25|1026.21
#2011-02-28|1028.31
#2011-03-01|1040.90
#2011-03-02|1030.57
#2011-03-03|1041.50
#2011-03-04|1045.46
#2011-03-07|1040.03
#2011-03-08|1028.80
#2011-03-09|1043.84
#2011-03-10|1019.84
#2011-03-11|1023.60
#2011-03-14| 976.54
#2011-03-15| 893.09
#2011-03-16| 986.57
#2011-03-17| 968.00
#2011-03-18| 941.75
#2011-03-21| 941.87
#2011-03-22| 975.42
#2011-03-23| 971.99
#2011-03-24| 965.95
#2011-03-25| 990.97
#2011-03-28| 974.43
#2011-03-29| 972.07
#2011-03-30| 983.93
#2011-03-31| 987.01
#2011-04-01| 965.56
#2011-04-04| 974.08
#2011-04-05| 955.54
#2011-04-06| 955.86
#2011-04-07| 971.06
#2011-04-08| 977.42
#2011-04-11| 986.32
#2011-04-12| 988.71
#2011-04-13| 990.63
#2011-04-14| 998.28
#2011-04-15| 985.05
#2011-04-18| 987.00
#2011-04-19| 978.64
#2011-04-20| 996.35
#2011-04-21|1005.98
#2011-04-22| .
#2011-04-25| 997.47
#2011-04-26| 999.59
#2011-04-27| 994.56
#2011-04-28|1022.62
#2011-04-29|1026.66
#2011-05-02|1030.00
#2011-05-03|1032.93
#2011-05-04|1035.30
#2011-05-05|1044.04
#2011-05-06|1026.37
#2011-05-09|1027.29
#2011-05-10|1017.41
#2011-05-11|1015.95
#2011-05-12|1014.54
#2011-05-13|1007.32
#2011-05-16| 996.10
#2011-05-17| 987.74
#2011-05-18|1002.62
#2011-05-19| 994.89
#2011-05-20|1002.83
#2011-05-23| 993.51
#2011-05-24| 991.23
#2011-05-25| 989.82
#2011-05-26|1007.36
#2011-05-27|1006.25
#2011-05-30| .
#2011-05-31|1024.86
#2011-06-01|1029.49
#2011-06-02|1008.61
#2011-06-03|1011.52
#2011-06-06|1011.35
#2011-06-07|1013.24
#2011-06-08|1026.25
#2011-06-09|1016.91
#2011-06-10|1031.34
#2011-06-13|1013.32
#2011-06-14|1011.67
#2011-06-15|1002.56
#2011-06-16| 983.83
#2011-06-17| 987.01
#2011-06-20| 979.44
#2011-06-21| 993.34
#2011-06-22|1014.96
#2011-06-23|1004.44
#2011-06-24| 998.51
#2011-06-27| 980.10
#2011-06-28| 988.33
#2011-06-29|1003.60
#2011-06-30|1009.71
#2011-07-01|1009.89
#2011-07-04| .
#2011-07-05|1013.24
#2011-07-06|1024.92
#2011-07-07|1014.41
#2011-07-08|1021.60
#2011-07-11|1015.21
#2011-07-12|1019.02
#2011-07-13|1030.90
#2011-07-14|1028.52
#2011-07-15|1030.80
#2011-07-18|1030.08
#2011-07-19|1039.96
#2011-07-20|1054.63
#2011-07-21|1059.31
#2011-07-22|1059.92
#2011-07-25|1052.04
#2011-07-26|1064.06
#2011-07-27|1061.39
#2011-07-28|1046.95
#2011-07-29|1044.76
#2011-08-01|1055.14
#2011-08-02|1044.53
#2011-08-03|1039.38
#2011-08-04|1007.99
#2011-08-05| 987.60
#2011-08-08| 984.28
#2011-08-09| 973.94
#2011-08-10|1003.05
#2011-08-11| 993.64
#2011-08-12| 995.62
#2011-08-15| 996.29
#2011-08-16| 999.92
#2011-08-17| 998.85
#2011-08-18|1000.08
#2011-08-19| 993.26
#2011-08-22| 980.12
#2011-08-23| 971.87
#2011-08-24| 961.80
#2011-08-25| 951.46
#2011-08-26| 959.18
#2011-08-29| 962.56
#2011-08-30| 970.40
#2011-08-31| 977.26
#2011-09-01| 982.93
#2011-09-02| 998.60
#2011-09-05| .
#2011-09-06| 983.17
#2011-09-07| 996.36
#2011-09-08| 999.65
#2011-09-09|1006.32
#2011-09-12|1015.50
#2011-09-13|1007.27
#2011-09-14|1010.72
#2011-09-15|1028.81
#2011-09-16|1036.70
#2011-09-19|1043.08
#2011-09-20|1039.36
#2011-09-21|1038.15
#2011-09-22| 991.06
#2011-09-23| 991.71
#2011-09-26| 956.64
#2011-09-27| 959.77
#2011-09-28| 969.55
#2011-09-29| 969.09
#2011-09-30| 969.21
#2011-10-03| 997.66
#2011-10-04| 989.76
#2011-10-05| 964.43
#2011-10-06| 975.77
#2011-10-07| 993.16
#2011-10-10| 993.55
#2011-10-11|1013.72
#2011-10-12|1014.18
#2011-10-13|1019.02
#2011-10-14|1003.84
#2011-10-17|1024.11
#2011-10-18| 995.04
#2011-10-19| 981.18
#2011-10-20| 985.89
#2011-10-21| 991.94
#2011-10-24|1007.75
#2011-10-25|1011.84
#2011-10-26|1003.62
#2011-10-27|1015.77
#2011-10-28|1059.84
#2011-10-31|1024.23
#2011-11-01|1018.55
#2011-11-02|1000.76
#2011-11-03|1001.60
#2011-11-04|1024.08
#2011-11-07|1022.69
#2011-11-08|1015.68
#2011-11-09|1032.62
#2011-11-10|1028.70
#2011-11-11|1029.94
#2011-11-14|1028.83
#2011-11-15|1017.69
#2011-11-16|1033.22
#2011-11-17|1018.06
#2011-11-18|1007.71
#2011-11-21|1006.37
#2011-11-22|1003.98
#2011-11-23| 998.60
#2011-11-24| .
#2011-11-25| 969.47
#2011-11-28| 963.99
#2011-11-29| 975.05
#2011-11-30| 972.80
#2011-12-01| 959.90
#2011-12-02| 969.10
#2011-12-05| 971.42
#2011-12-06| 964.48
#2011-12-07| 973.49
#2011-12-08| 973.72
#2011-12-09| 960.40
#2011-12-12| 967.43
#2011-12-13| 971.00
#2011-12-14| 967.54
#2011-12-15| 960.60
#2011-12-16| 962.73
#2011-12-19| 949.12
#2011-12-20| 954.02
#2011-12-21| 954.04
#2011-12-22| 954.72
#2011-12-23| 954.60
#2011-12-26| .
#2011-12-27| 957.32
#2011-12-28| 959.29
#2011-12-29| 959.28
#2011-12-30| 975.45
#2012-01-02| .
#2012-01-03| 977.86
#2012-01-04| 999.87
#2012-01-05| 985.15
#2012-01-06| 979.90
#2012-01-09| 983.28
#2012-01-10| 976.78
#2012-01-11| 967.83
#2012-01-12| 959.03
#2012-01-13| 963.84
#2012-01-16| .
#2012-01-17| 945.39
#2012-01-18| 934.17
#2012-01-19| 922.94
#2012-01-20| 941.00
#2012-01-23| 953.32
#2012-01-24| 948.29
#2012-01-25| 939.66
#2012-01-26| 960.94
#2012-01-27| 966.60
#2012-01-30| 959.73
#2012-01-31| 944.11
#2012-02-01| 949.49
#2012-02-02| 961.17
#2012-02-03| 940.05
#2012-02-06| 941.05
#2012-02-07| 940.31
#2012-02-08| 949.08
#2012-02-09| 941.32
#2012-02-10| 948.34
#2012-02-13| 959.21
#2012-02-14| 946.34
#2012-02-15| 953.08
#2012-02-16| 953.00
#2012-02-17| 948.75
#2012-02-20| .
#2012-02-21| 947.50
#2012-02-22| 947.32
#2012-02-23| 941.97
#2012-02-24| 928.31
#2012-02-27| 925.10
#2012-02-28| 939.55
#2012-02-29| 937.15
#2012-03-01| 945.54
#2012-03-02| 939.51
#2012-03-05| 944.76
#2012-03-06| 949.54
#2012-03-07| 935.99
#2012-03-08| 930.05
#2012-03-09| 927.68
#2012-03-12| 929.41
#2012-03-13| 929.62
#2012-03-14| 920.90
#2012-03-15| 932.55
#2012-03-16| 923.90
#2012-03-19| 920.50
#2012-03-20| 916.92
#2012-03-21| 909.77
#2012-03-22| 932.99
#2012-03-23| 934.23
#2012-03-26| 924.66
#2012-03-27| 932.42
#2012-03-28| 931.30
#2012-03-29| 933.30
#2012-03-30| 936.60
#2012-04-02| 935.76
#2012-04-03| 927.74
#2012-04-04| 919.75
#2012-04-05| 912.79
#2012-04-06| .
#2012-04-09| 917.20
#2012-04-10| 916.08
#2012-04-11| 913.12
#2012-04-12| 913.78
#2012-04-13| 920.14
#2012-04-16| 922.93
#2012-04-17| 922.42
#2012-04-18| 925.03
#2012-04-19| 914.55
#2012-04-20| 918.40
#2012-04-23| 926.62
#2012-04-24| 919.43
#2012-04-25| 914.27
#2012-04-26| 931.05
#2012-04-27| 936.81
#2012-04-30| 943.91
#2012-05-01| 933.83
#2012-05-02| 929.92
#2012-05-03| 927.61
#2012-05-04| 933.42
#2012-05-07| 926.01
#2012-05-08| 927.74
#2012-05-09| 935.01
#2012-05-10| 918.65
#2012-05-11| 913.50
#2012-05-14| 922.86
#2012-05-15| 928.16
#2012-05-16| 908.07
#2012-05-17| 914.41
#2012-05-18| 901.80
#2012-05-21| 902.98
#2012-05-22| 892.45
#2012-05-23| 896.65
#2012-05-24| 891.57
#2012-05-25| 893.59
#2012-05-28| .
#2012-05-29| 897.60
#2012-05-30| 905.10
#2012-05-31| 915.27
#2012-06-01| 930.43
#2012-06-04| 911.28
#2012-06-05| 905.92
#2012-06-06| 910.63
#2012-06-07| 912.24
#2012-06-08| 906.79
#2012-06-11| 913.54
#2012-06-12| 901.76
#2012-06-13| 912.05
#2012-06-14| 914.15
#2012-06-15| 926.91
#2012-06-18| 922.36
#2012-06-19| 929.10
#2012-06-20| 942.67
#2012-06-21| 946.02
#2012-06-22| 946.40
#2012-06-25| 957.53
#2012-06-26| 955.36
#2012-06-27| 973.38
#2012-06-28|1001.58
#2012-06-29|1001.03
#2012-07-02|1007.46
#2012-07-03|1008.80
#2012-07-04| .
#2012-07-05|1003.45
#2012-07-06|1006.39
#2012-07-09|1008.36
#2012-07-10|1012.22
#2012-07-11|1015.70
#2012-07-12|1014.24
#2012-07-13|1018.88
#2012-07-16|1024.96
#2012-07-17|1030.01
#2012-07-18|1022.46
#2012-07-19|1029.34
#2012-07-20|1020.51
#2012-07-23|1012.50
#2012-07-24|1001.65
#2012-07-25|1008.07
#2012-07-26|1005.87
#2012-07-27|1009.94
#2012-07-30|1024.41
#2012-07-31|1029.06
#2012-08-01|1043.89
#2012-08-02|1046.73
#2012-08-03|1034.24
#2012-08-06|1051.53
#2012-08-07|1053.25
#2012-08-08|1046.03
#2012-08-09|1058.02
#2012-08-10|1054.98
#2012-08-13|1051.16
#2012-08-14|1066.32
#2012-08-15|1070.99
#2012-08-16|1062.65
#2012-08-17|1049.75
#2012-08-20|1052.18
#2012-08-21|1061.64
#2012-08-22|1065.68
#2012-08-23|1076.12
#2012-08-24|1070.27
#2012-08-27|1067.36
#2012-08-28|1060.40
#2012-08-29|1059.53
#2012-08-30|1062.59
#2012-08-31|1053.29
#2012-09-03| .
#2012-09-04|1035.58
#2012-09-05|1034.05
#2012-09-06|1034.47
#2012-09-07|1051.90
#2012-09-10|1054.83
#2012-09-11|1058.35
#2012-09-12|1058.67
#2012-09-13|1064.69
#2012-09-14|1067.77
#2012-09-17|1061.13
#2012-09-18|1060.87
#2012-09-19|1054.18
#2012-09-20|1069.74
#2012-09-21|1068.38
#2012-09-24|1081.94
#2012-09-25|1080.07
#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| 972.91
#2012-12-27| 973.44
#2012-12-28| 968.93
#2012-12-31| 964.79
#2013-01-01| 964.79
#2013-01-02| 956.98
#2013-01-03| 960.62
#2013-01-04| 958.60
#2013-01-07| 956.68
#2013-01-08| 969.34
#2013-01-09| 955.30
#2013-01-10| 950.79
#2013-01-11| 939.95
#2013-01-14| 938.16
#2013-01-15| 953.10
#2013-01-16| 937.79
#2013-01-17| 944.14
#2013-01-18| 944.44
#2013-01-21| 942.19
#2013-01-22| 948.54
#2013-01-23| 946.34
#2013-01-24| 933.60
#2013-01-25| 942.47
#2013-01-28| 943.93
#2013-01-29| 954.19
#2013-01-30| 971.07
#2013-01-31| 989.64
#2013-02-01| 990.36
#2013-02-04| 993.27
#2013-02-05| 973.10
#2013-02-06| 993.41
#2013-02-07| 994.73
#2013-02-08| 990.97
#2013-02-11| 983.59
#2013-02-12|1009.80
#2013-02-13|1002.30
#2013-02-14|1006.75
#2013-02-15| 986.37
#2013-02-18|1002.81
#2013-02-19| 998.99
#2013-02-20|1006.23
#2013-02-21|1006.63
#2013-02-22|1005.95
#2013-02-25|1027.94
#2013-02-26|1039.57
#2013-02-27|1016.69
#2013-02-28|1028.70
#2013-03-01|1012.67
#2013-03-04|1025.39
#2013-03-05|1024.86
#2013-03-06|1056.14
#2013-03-07|1037.24
#2013-03-08|1028.99
#2013-03-11|1034.27
#2013-03-12|1041.26
#2013-03-13|1031.02
#2013-03-14|1026.26
#2013-03-15|1039.67
#2013-03-18|1023.87
#2013-03-19|1038.05
#2013-03-20|1030.93
#2013-03-21|1062.54
#2013-03-22|1059.29
#2013-03-25|1072.96
#2013-03-26|1082.72
#2013-03-27|1111.11
#2013-03-28|1115.62
#2013-03-29|1118.59
#2013-04-01|1101.87
#2013-04-02|1099.64
#2013-04-03|1135.73
#2013-04-04|1114.95
#2013-04-05|1123.39
#2013-04-08|1135.36
#2013-04-09|1145.66
#2013-04-10|1130.04
#2013-04-11|1152.98
#2013-04-12|1164.37
#2013-04-15|1167.56
#2013-04-16|1140.88
#2013-04-17|1155.66
#2013-04-18|1129.13
#2013-04-19|1132.75
#2013-04-22|1150.38
#2013-04-23|1154.15
#2013-04-24|1187.00
#2013-04-25|1211.32
#2013-04-26|1217.94
#2013-04-29|1212.11
#2013-04-30|1240.31
#2013-05-01|1231.52
#2013-05-02|1220.53
#2013-05-03|1209.18
#2013-05-06|1204.67
#2013-05-07|1227.69
#2013-05-08|1231.99
#2013-05-09|1258.25
#2013-05-10|1260.76
#2013-05-13|1276.50
#2013-05-14|1289.92
#2013-05-15|1332.43
#2013-05-16|1336.80
#2013-05-17|1315.85
#2013-05-20|1351.89
#2013-05-21|1322.17
#2013-05-22|1304.89
#2013-05-23|1263.36
#2013-05-24|1266.24
#2013-05-27|1229.84
#2013-05-28|1226.11
#2013-05-29|1255.36
#2013-05-30|1206.98
#2013-05-31|1218.03
#2013-06-03|1196.95
#2013-06-04|1210.42
#2013-06-05|1233.28
#2013-06-06|1212.60
#2013-06-07|1202.23
#2013-06-10|1270.43
#2013-06-11|1283.02
#2013-06-12|1294.22
#2013-06-13|1230.64
#2013-06-14|1243.51
#2013-06-17|1274.16
#2013-06-18|1254.81
#2013-06-19|1315.49
#2013-06-20|1276.11
#2013-06-21|1305.69
#2013-06-24|1305.58
#2013-06-25|1274.65
#2013-06-26|1277.12
#2013-06-27|1312.89
#2013-06-28|1349.38
#2013-07-01|1351.00
#2013-07-02|1351.32
#2013-07-03|1340.66
#2013-07-04|1319.98
#2013-07-05|1339.16
#2013-07-08|1303.26
#2013-07-09|1329.79
#2013-07-10|1350.85
#2013-07-11|1358.54
#2013-07-12|1355.58
#2013-07-15|1349.48
#2013-07-16|1373.00
#2013-07-17|1395.16
#2013-07-18|1416.54
#2013-07-19|1417.50
#2013-07-22|1438.30
#2013-07-23|1483.96
#2013-07-24|1502.24
#2013-07-25|1460.54
#2013-07-26|1446.11
#2013-07-29|1405.12
#2013-07-30|1413.10
#2013-07-31|1426.83
#2013-08-01|1474.33
#2013-08-02|1529.42
#2013-08-05|1511.95
#2013-08-06|1520.71
#2013-08-07|1468.41
#2013-08-08|1436.91
#2013-08-09|1452.58
#2013-08-12|1411.18
#2013-08-13|1445.33
#2013-08-14|1455.44
#2013-08-15|1422.14
#2013-08-16|1408.59
#2013-08-19|1422.39
#2013-08-20|1417.07
#2013-08-21|1413.99
#2013-08-22|1390.20
#2013-08-23|1414.09
#2013-08-26|1408.43
#2013-08-27|1426.92
#2013-08-28|1395.91
#2013-08-29|1392.99
#2013-08-30|1388.72
#2013-09-02|1391.72
#2013-09-03|1423.73
#2013-09-04|1436.15
#2013-09-05|1419.37
#2013-09-06|1420.11
#2013-09-09|1427.68
#2013-09-10|1434.05
#2013-09-11|1457.30
#2013-09-12|1476.98
#2013-09-13|1462.46
#2013-09-16|1470.53
#2013-09-17|1398.56
#2013-09-18|1420.08
#2013-09-19|1438.27
#2013-09-20|1428.52
#2013-09-23|1441.98
#2013-09-24|1462.70
#2013-09-25|1463.48
#2013-09-26|1496.85
#2013-09-27|1518.50
#2013-09-30|1498.75
#2013-10-01|1515.75
#2013-10-02|1561.38
#2013-10-03|1607.06
#2013-10-04|1575.10
#2013-10-07|1599.33
#2013-10-08|1593.88
#2013-10-09|1546.57
#2013-10-10|1545.52
#2013-10-11|1561.76
#2013-10-14|1564.78
#2013-10-15|1558.89
#2013-10-16|1571.69
#2013-10-17|1580.67
#2013-10-18|1576.62
#2013-10-21|1597.85
#2013-10-22|1616.90
#2013-10-23|1614.79
#2013-10-24|1644.02
#2013-10-25|1570.15
#2013-10-28|1587.72
#2013-10-29|1579.96
#2013-10-30|1603.51
#2013-10-31|1576.96
#2013-11-01|1593.85
#2013-11-04|1596.67
#2013-11-05|1617.80
#2013-11-06|1609.20
#2013-11-07|1595.09
#2013-11-08|1569.13
#2013-11-11|1600.52
#2013-11-12|1638.47
#2013-11-13|1622.89
#2013-11-14|1646.56
#2013-11-15|1664.18
#2013-11-18|1663.04
#2013-11-19|1655.95
#2013-11-20|1659.17
#2013-11-21|1696.22
#2013-11-22|1714.99
#2013-11-25|1762.02
#2013-11-26|1753.40
#2013-11-27|1706.26
#2013-11-28|1742.92
#2013-11-29|1718.45
#2013-12-02|1706.15
#2013-12-03|1758.01
#2013-12-04|1719.80
#2013-12-05|1743.21
#2013-12-06|1733.66
#2013-12-09|1771.76
#2013-12-10|1775.33
#2013-12-11|1802.40
#2013-12-12|1786.60
#2013-12-13|1768.03
#2013-12-16|1737.06
#2013-12-17|1759.57
#2013-12-18|1778.11
#2013-12-19|1761.94
#2013-12-20|1753.43
#2013-12-23|1755.12
#2013-12-24|1747.67
#2013-12-25|1749.31
#2013-12-26|1773.75
#2013-12-27|1788.61
#2013-12-30|1794.99
#2013-12-31|1793.80
#2014-01-01|1793.80
#2014-01-02|1795.16
#2014-01-03|1804.61
#2014-01-06|1754.99
#2014-01-07|1764.12
#2014-01-08|1778.31
#2014-01-09|1759.42
#2014-01-10|1785.09
#2014-01-13|1798.56
#2014-01-14|1757.40
#2014-01-15|1762.14
#2014-01-16|1771.31
#2014-01-17|1777.72
#2014-01-20|1771.37
#2014-01-21|1781.90
#2014-01-22|1774.49
#2014-01-23|1744.32
#2014-01-24|1723.36
#2014-01-27|1684.03
#2014-01-28|1640.86
#2014-01-29|1661.65
#2014-01-30|1625.98
#2014-01-31|1621.89
#2014-02-03|1557.14
#2014-02-04|1539.26
#2014-02-05|1540.51
#2014-02-06|1561.35
#2014-02-07|1585.11
#2014-02-10|1630.77
#2014-02-11|1625.12
#2014-02-12|1624.47
#2014-02-13|1601.70
#2014-02-14|1604.90
#2014-02-17|1593.89
#2014-02-18|1647.71
#2014-02-19|1638.46
#2014-02-20|1613.40
#2014-02-21|1652.74
#2014-02-24|1663.85
#2014-02-25|1715.64
#2014-02-26|1702.60
#2014-02-27|1689.34
#2014-02-28|1673.01
#2014-03-03|1642.48
#2014-03-04|1638.98
#2014-03-05|1658.99
#2014-03-06|1691.71
#2014-03-07|1696.04
#2014-03-10|1677.65
#2014-03-11|1707.22
#2014-03-12|1662.88
#2014-03-13|1688.08
#2014-03-14|1641.71
#2014-03-17|1663.62
#2014-03-18|1707.43
#2014-03-19|1701.88
#2014-03-20|1668.75
#2014-03-21|1669.00
#2014-03-24|1692.92
#2014-03-25|1660.99
#2014-03-26|1646.61
#2014-03-27|1645.84
#2014-03-28|1622.53
#2014-03-31|1655.45
#2014-04-01|1643.65
#2014-04-02|1651.92
#2014-04-03|1662.65
#2014-04-04|1635.24
#2014-04-07|1589.46
#2014-04-08|1561.22
#2014-04-09|1547.25
#2014-04-10|1539.48
#2014-04-11|1497.16
#2014-04-14|1483.85
#2014-04-15|1520.80
#2014-04-16|1590.90
#2014-04-17|1592.43
#2014-04-18|1592.74
#2014-04-21|1601.57
#2014-04-22|1598.18
#2014-04-23|1629.79
#2014-04-24|1609.13
#2014-04-25|1614.48
#2014-04-28|1601.78
#2014-04-29|1602.41
#2014-04-30|1615.72
#2014-05-01|1644.42
#2014-05-02|1657.89
#2014-05-05|1660.00
#2014-05-06|1669.16
#2014-05-07|1606.41
#2014-05-08|1610.29
#2014-05-09|1613.22
#2014-05-12|1591.13
#2014-05-13|1613.97
#2014-05-14|1611.02
#2014-05-15|1608.12
#2014-05-16|1559.53
#2014-05-19|1546.76
#2014-05-20|1552.56
#2014-05-21|1559.37
#2014-05-22|1588.40
#2014-05-23|1594.55
#2014-05-26|1615.39
#2014-05-27|1611.23
#2014-05-28|1631.59
#2014-05-29|1640.59
#2014-05-30|1658.99
#2014-06-02|1672.58
#2014-06-03|1689.22
#2014-06-04|1710.52
#2014-06-05|1710.73
#2014-06-06|1685.84
#2014-06-09|1685.88
#2014-06-10|1665.63
#2014-06-11|1696.42
#2014-06-12|1706.20
#2014-06-13|1723.47
#2014-06-16|1703.69
#2014-06-17|1682.69
#2014-06-18|1699.08
#2014-06-19|1734.65
#2014-06-20|1723.05
#2014-06-23|1698.32
#2014-06-24|1696.45
#2014-06-25|1689.46
#2014-06-26|1711.66
#2014-06-27|1711.49
#2014-06-30|1711.96
#2014-07-01|1721.41
#2014-07-02|1730.81
#2014-07-03|1723.75
#2014-07-04|1733.63
#2014-07-07|1727.58
#2014-07-08|1722.90
#2014-07-09|1728.30
#2014-07-10|1714.05
#2014-07-11|1719.38
#2014-07-14|1748.29
#2014-07-15|1755.26
#2014-07-16|1754.60
#2014-07-17|1751.88
#2014-07-18|1747.37
#2014-07-21|1748.58
#2014-07-22|1762.27
#2014-07-23|1741.53
#2014-07-24|1710.18
#2014-07-25|1720.49
#2014-07-28|1731.42
#2014-07-29|1739.05
#2014-07-30|1725.40
#2014-07-31|1715.01
#2014-08-01|1711.37
#2014-08-04|1678.66
#2014-08-05|1671.04
#2014-08-06|1635.06
#2014-08-07|1662.54
#2014-08-08|1616.40
#2014-08-11|1637.18
#2014-08-12|1626.31
#2014-08-13|1640.41
#2014-08-14|1660.32
#2014-08-15|1654.95
#2014-08-18|1649.96
#2014-08-19|1663.97
#2014-08-20|1676.00
#2014-08-21|1684.38
#2014-08-22|1678.72
#2014-08-25|1687.72
#2014-08-26|1666.55
#2014-08-27|1669.19
#2014-08-28|1666.21
#2014-08-29|1690.30
#2014-09-01|1679.05
#2014-09-02|1683.72
#2014-09-03|1693.27
#2014-09-04|1679.40
#2014-09-05|1680.44
#2014-09-08|1694.40
#2014-09-09|1724.04
#2014-09-10|1721.35
#2014-09-11|1751.31
#2014-09-12|1756.16
#2014-09-15|1758.29
#2014-09-16|1790.55
#2014-09-17|1779.88
#2014-09-18|1777.75
#2014-09-19|1780.07
#2014-09-22|1722.74
#2014-09-23|1724.80
#2014-09-24|1690.82
#2014-09-25|1706.20
#2014-09-26|1694.70
#2014-09-29|1689.35
#2014-09-30|1663.41
#2014-10-01|1666.18
#2014-10-02|1633.05
#2014-10-03|1606.13
#2014-10-06|1621.00
#2014-10-07|1640.19
#2014-10-08|1618.84
#2014-10-09|1609.62
#2014-10-10|1586.75
#2014-10-13|1595.03
#2014-10-14|1556.73
#2014-10-15|1590.76
#2014-10-16|1552.80
#2014-10-17|1532.28
#2014-10-20|1610.60
#2014-10-21|1581.70
#2014-10-22|1631.05
#2014-10-23|1603.21
#2014-10-24|1624.66
#2014-10-27|1648.27
#2014-10-28|1641.28
#2014-10-29|1664.20
#2014-10-30|1672.65
#2014-10-31|1692.86
#2014-11-03|1661.95
#2014-11-04|1695.60
#2014-11-05|1654.04
#2014-11-06|1642.49
#2014-11-07|1633.60
#2014-11-10|1617.95
#2014-11-11|1643.94
#2014-11-12|1650.78
#2014-11-13|1669.80
#2014-11-14|1656.95
#2014-11-17|1618.60
#2014-11-18|1645.30
#2014-11-19|1617.99
#2014-11-20|1601.42
#2014-11-21|1605.67
#2014-11-24|1594.41
#2014-11-25|1610.17
#2014-11-26|1629.18
#2014-11-27|1603.34
#2014-11-28|1600.55
#2014-12-01|1600.32
#2014-12-02|1586.74
#2014-12-03|1573.31
#2014-12-04|1570.21
#2014-12-05|1546.26
#2014-12-08|1556.55
#2014-12-09|1569.76
#2014-12-10|1559.37
#2014-12-11|1533.99
#2014-12-12|1540.84
#2014-12-15|1527.38
#2014-12-16|1510.82
#2014-12-17|1510.32
#2014-12-18|1515.89
#2014-12-19|1542.02
#2014-12-22|1543.58
#2014-12-23|1533.54
#2014-12-24|1535.55
#2014-12-25|1523.54
#2014-12-26|1526.60
#2014-12-29|1518.75
#2014-12-30|1508.92
#2014-12-31|1502.37
#2015-01-01|1502.37
#2015-01-02|1498.50
#2015-01-05|1493.44
#2015-01-06|1476.46
#2015-01-07|1474.04
#2015-01-08|1489.22
#2015-01-09|1526.05
#2015-01-12|1528.88
#2015-01-13|1520.37
#2015-01-14|1539.59
#2015-01-15|1565.68
#2015-01-16|1537.94
#2015-01-19|1548.89
#2015-01-20|1563.02
#2015-01-21|1561.48
#2015-01-22|1591.37
#2015-01-23|1623.17
#2015-01-26|1609.14
#2015-01-27|1639.79
#2015-01-28|1647.94
#2015-01-29|1608.92
#2015-01-30|1610.25
#2015-02-02|1595.54
#2015-02-03|1569.85
#2015-02-04|1580.03
#2015-02-05|1572.47
#2015-02-06|1555.08
#2015-02-09|1582.87
#2015-02-10|1573.51
#2015-02-11|1559.06
#2015-02-12|1581.04
#2015-02-13|1586.44
#2015-02-16|1599.13
#2015-02-17|1585.81
#2015-02-18|1594.22
#2015-02-19|1602.87
#2015-02-20|1605.28
#2015-02-23|1618.54
#2015-02-24|1633.55
#2015-02-25|1640.84
#2015-02-26|1659.21
#2015-02-27|1642.21
#2015-03-02|1646.31
#2015-03-03|1640.42
#2015-03-04|1611.49
#2015-03-05|1611.98
#2015-03-06|1600.85
#2015-03-09|1576.05
#2015-03-10|1558.35
#2015-03-11|1554.52
#2015-03-12|1580.60
#2015-03-13|1588.71
#2015-03-16|1588.54
#2015-03-17|1613.25
#2015-03-18|1608.15
#2015-03-19|1605.25
#2015-03-20|1612.12
#2015-03-23|1623.42
#2015-03-24|1611.81
#2015-03-25|1619.50
#2015-03-26|1615.18
#2015-03-27|1615.59
#2015-03-30|1603.66
#2015-03-31|1600.74
#2015-04-01|1586.09
#2015-04-02|1620.19
#2015-04-03|1637.79
#2015-04-06|1642.06
#2015-04-07|1644.29
#2015-04-08|1657.97
#2015-04-09|1659.92
#2015-04-10|1670.45
#2015-04-13|1687.51
#2015-04-14|1718.33
#2015-04-15|1730.19
#2015-04-16|1744.58
#2015-04-17|1740.82
#2015-04-20|1735.83
#2015-04-21|1745.33
#2015-04-22|1753.37
#2015-04-23|1773.00
#2015-04-24|1773.63
#2015-04-27|1772.95
#2015-04-28|1794.37
#2015-04-29|1792.33
#2015-04-30|1701.78
#2015-05-01|1697.10
#2015-05-04|1696.53
#2015-05-05|1698.65
#2015-05-06|1707.62
#2015-05-07|1683.57
#2015-05-08|1684.73
#2015-05-11|1701.87
#2015-05-12|1695.80
#2015-05-13|1687.66
#2015-05-14|1657.15
#2015-05-15|1678.76
#2015-05-18|1700.00
#2015-05-19|1684.92
#2015-05-20|1684.16
#2015-05-21|1686.72
#2015-05-22|1701.21
#2015-05-25|1709.61
#2015-05-26|1687.27
#2015-05-27|1665.52
#2015-05-28|1649.62
#2015-05-29|1663.55
#2015-06-01|1651.21
#2015-06-02|1663.45
#2015-06-03|1670.34
#2015-06-04|1655.72
#2015-06-05|1638.35
#2015-06-08|1634.56
#2015-06-09|1631.27
#2015-06-10|1666.86
#2015-06-11|1668.82
#2015-06-12|1676.05
#2015-06-15|1681.92
#2015-06-16|1674.76
#2015-06-17|1655.23
#2015-06-18|1651.45
#2015-06-19|1669.12
#2015-06-22|1689.31
#2015-06-23|1707.80
#2015-06-24|1713.78
#2015-06-25|1726.35
#2015-06-26|1707.28
#2015-06-29|1692.05
#2015-06-30|1708.10
#2015-07-01|1694.63
#2015-07-02|1705.65
#2015-07-03|1711.24
#2015-07-06|1683.58
#2015-07-07|1715.92
#2015-07-08|1691.94
#2015-07-09|1680.52
#2015-07-10|1686.69
#2015-07-13|1700.20
#2015-07-14|1717.17
#2015-07-15|1714.38
#2015-07-16|1741.35
#2015-07-17|1741.18
#2015-07-20|1737.12
#2015-07-21|1740.35
#2015-07-22|1713.37
#2015-07-23|1725.01
#2015-07-24|1719.95
#2015-07-27|1717.14
#2015-07-28|1713.02
#2015-07-29|1741.44
#2015-07-30|1753.63
#2015-07-31|1745.58
#2015-08-03|1764.03
#2015-08-04|1763.10
#2015-08-05|1753.31
#2015-08-06|1776.63
#2015-08-07|1815.45
#2015-08-10|1865.93
#2015-08-11|1855.25
#2015-08-12|1882.23
#2015-08-13|1850.23
#2015-08-14|1852.06
#2015-08-17|1839.16
#2015-08-18|1815.86
#2015-08-19|1815.79
#2015-08-20|1838.23
#2015-08-21|1807.84
#2015-08-24|1786.03
#2015-08-25|1704.64
#2015-08-26|1727.87
#2015-08-27|1750.57
#2015-08-28|1765.46
#2015-08-31|1758.84
#2015-09-01|1718.73
#2015-09-02|1705.37
#2015-09-03|1728.90
#2015-09-04|1691.37
#2015-09-07|1688.13
#2015-09-08|1661.27
#2015-09-09|1764.18
#2015-09-10|1713.76
#2015-09-11|1702.45
#2015-09-14|1583.85
#2015-09-15|1526.13
#2015-09-16|1523.19
#2015-09-17|1568.20
#2015-09-18|1597.37
#2015-09-21|1589.81
#2015-09-22|1596.30
#2015-09-23|1590.21
#2015-09-24|1560.17
#2015-09-25|1547.60
#2015-09-28|1533.81
#2015-09-29|1440.83
#2015-09-30|1491.45
#2015-10-01|1527.15
#2015-10-02|1526.10
#2015-10-05|1535.85
#2015-10-06|1580.59
#2015-10-07|1599.25
#2015-10-08|1592.85
#2015-10-09|1615.81
#2015-10-12|1621.20
#2015-10-13|1583.00
#2015-10-14|1566.39
#2015-10-15|1605.79
#2015-10-16|1609.86
#2015-10-19|1598.44
#2015-10-20|1647.39
#2015-10-21|1669.88
#2015-10-22|1656.30
#2015-10-23|1686.94
#2015-10-26|1697.11
#2015-10-27|1697.44
#2015-10-28|1713.57
#2015-10-29|1702.57
#2015-10-30|1715.05
#2015-11-02|1694.85
#2015-11-03|1687.85
#2015-11-04|1703.78
#2015-11-05|1725.50
#2015-11-06|1710.72
#2015-11-09|1734.81
#2015-11-10|1732.33
#2015-11-11|1740.92
#2015-11-12|1733.05
#2015-11-13|1706.65
#2015-11-16|1701.67
#2015-11-17|1695.87
#2015-11-18|1692.88
#2015-11-19|1699.85
#2015-11-20|1700.74
#2015-11-23|1698.39
#2015-11-24|1682.12
#2015-11-25|1672.44
#2015-11-26|1695.76
#2015-11-27|1692.54
#2015-11-30|1676.24
#2015-12-01|1690.41
#2015-12-02|1704.07
#2015-12-03|1719.25
#2015-12-04|1676.26
#2015-12-07|1665.38
#2015-12-08|1658.08
#2015-12-09|1655.74
#2015-12-10|1653.32
#2015-12-11|1668.68
#2015-12-14|1649.67
#2015-12-15|1619.02
#2015-12-16|1686.96
#2015-12-17|1698.04
#2015-12-18|1690.51
#2015-12-21|1708.96
#2015-12-22|1716.01
#2015-12-23|1714.66
#2015-12-24|1709.55
#2015-12-25|1706.07
#2015-12-28|1721.62
#2015-12-29|1725.30
#2015-12-30|1730.12
#2015-12-31|1734.07
#2016-01-01|1734.07
#2016-01-04|1698.59
#2016-01-05|1721.92
#2016-01-06|1713.69
#2016-01-07|1693.48
#2016-01-08|1691.05
#2016-01-11|1696.38
#2016-01-12|1654.33
#2016-01-13|1674.14
#2016-01-14|1642.56
#2016-01-15|1656.04
#2016-01-18|1600.32
#2016-01-19|1588.16
#2016-01-20|1548.98
#2016-01-21|1490.74
#2016-01-22|1539.62
#2016-01-25|1570.19
#2016-01-26|1533.35
#2016-01-27|1608.09
#2016-01-28|1615.64
#2016-01-29|1631.42
#2016-02-01|1752.95
#2016-02-02|1727.09
#2016-02-03|1718.89
#2016-02-04|1731.14
#2016-02-05|1728.26
#2016-02-08|1789.08
#2016-02-09|1719.83
#2016-02-10|1647.61
#2016-02-11|1686.64
#2016-02-12|1559.56
#2016-02-15|1645.07
#2016-02-16|1711.72
#2016-02-17|1747.61
#2016-02-18|1736.91
#2016-02-19|1730.23
#2016-02-22|1738.51
#2016-02-23|1713.30
#2016-02-24|1718.23
#2016-02-25|1730.16
#2016-02-26|1725.42
#2016-02-29|1758.45
#2016-03-01|1754.45
#2016-03-02|1796.29
#2016-03-03|1813.30
#2016-03-04|1765.04
#2016-03-07|1743.85
#2016-03-08|1762.57
#2016-03-09|1782.86
#2016-03-10|1770.14
#2016-03-11|1791.78
#2016-03-14|1798.60
#2016-03-15|1816.38
#2016-03-16|1791.59
#2016-03-17|1819.43
#2016-03-18|1796.33
#2016-03-21|1792.79
#2016-03-22|1835.01
#2016-03-23|1815.64
#2016-03-24|1825.48
#2016-03-25|1807.53
#2016-03-28|1823.51
#2016-03-29|1819.72
#2016-03-30|1814.74
#2016-03-31|1775.38
#2016-04-01|1773.87
#2016-04-04|1794.72
#2016-04-05|1778.66
#2016-04-06|1784.56
#2016-04-07|1863.18
#2016-04-08|1879.75
#2016-04-11|1890.29
#2016-04-12|1870.20
#2016-04-13|1907.06
#2016-04-14|1964.38
#2016-04-15|1969.89
#2016-04-18|1910.85
#2016-04-19|1964.61
#2016-04-20|1960.16
#2016-04-21|1993.54
#2016-04-22|1998.67
#2016-04-25|1960.41
#2016-04-26|1953.95
#2016-04-27|1939.25
#2016-04-28|1943.35
#2016-04-29|1971.77
#2016-05-02|1979.63
#2016-05-03|1985.69
#2016-05-04|1972.69
#2016-05-05|1963.87
#2016-05-06|1971.76
#2016-05-09|1937.16
#2016-05-10|1996.69
#2016-05-11|2040.49
#2016-05-12|2045.63
#2016-05-13|1980.55
#2016-05-16|1986.53
#2016-05-17|1951.19
#2016-05-18|1923.11
#2016-05-19|1922.35
#2016-05-20|1926.44
#2016-05-23|1950.85
#2016-05-24|1936.61
#2016-05-25|1986.66
#2016-05-26|1941.35
#2016-05-27|1946.88
#2016-05-30|1945.26
#2016-05-31|1968.28
#2016-06-01|1977.05
#2016-06-02|1948.86
#2016-06-03|1990.90
#2016-06-06|1997.18
#2016-06-07|1997.44
#2016-06-08|2021.82
#2016-06-09|2006.87
#2016-06-10|1986.18
#2016-06-13|1915.43
#2016-06-14|1921.10
#2016-06-15|1911.80
#2016-06-16|1911.89
#2016-06-17|1918.92
#2016-06-20|1955.05
#2016-06-21|1988.04
#2016-06-22|2015.95
#2016-06-23|1992.45
#2016-06-24|1919.51
#2016-06-27|2023.62
#2016-06-28|2015.29
#2016-06-29|2049.54
#2016-06-30|2046.08
#2016-07-01|2061.89
#2016-07-04|2113.91
#2016-07-05|2117.70
#2016-07-06|2128.81
#2016-07-07|2097.26
#2016-07-08|2055.41
#2016-07-11|2063.46
#2016-07-12|2056.56
#2016-07-13|2048.09
#2016-07-14|2050.29
#2016-07-15|2029.90
#2016-07-18|2028.75
#2016-07-19|1973.50
#2016-07-20|1995.42
#2016-07-21|1980.92
#2016-07-22|1991.86
#2016-07-25|1958.02
#2016-07-26|2006.57
#2016-07-27|1978.38
#2016-07-28|1972.16
#2016-07-29|2047.65
#2016-08-01|2104.85
#2016-08-02|2131.96
#2016-08-03|2126.99
#2016-08-04|2092.82
#2016-08-05|2071.57
#2016-08-08|2073.48
#2016-08-09|2119.52
#2016-08-10|2153.11
#2016-08-11|2151.83
#2016-08-12|2167.01
#2016-08-15|2218.71
#2016-08-16|2214.46
#2016-08-17|2223.28
#2016-08-18|2163.19
#2016-08-19|2143.49
#2016-08-22|2144.43
#2016-08-23|2163.08
#2016-08-24|2167.64
#2016-08-25|2163.06
#2016-08-26|2151.27
#2016-08-29|2152.88
#2016-08-30|2103.97
#2016-08-31|2079.27
#2016-09-01|2109.82
#2016-09-02|2110.16
#2016-09-05|2136.00
#2016-09-06|2169.64
#2016-09-07|2181.17
#2016-09-08|2163.27
#2016-09-09|2122.44
#2016-09-12|2108.21
#2016-09-13|2088.30
#2016-09-14|2061.87
#2016-09-15|2040.74
#2016-09-16|2046.48
#2016-09-19|2056.13
#2016-09-20|2092.80
#2016-09-21|2150.37
#2016-09-22|2148.45
#2016-09-23|2163.35
#2016-09-26|2173.52
#2016-09-27|2199.63
#2016-09-28|2165.80
#2016-09-29|2169.68
#2016-09-30|2134.45
#2016-10-03|2135.72
#2016-10-04|2119.13
#2016-10-05|2087.85
#2016-10-06|2083.78
#2016-10-07|2073.77
#2016-10-10|2064.86
#2016-10-11|2104.65
#2016-10-12|2066.71
#2016-10-13|2072.83
#2016-10-14|2104.55
#2016-10-17|2098.32
#2016-10-18|2088.77
#2016-10-19|2102.80
#2016-10-20|2100.26
#2016-10-21|2071.06
#2016-10-24|2063.29
#2016-10-25|2061.86
#2016-10-26|2094.12
#2016-10-27|2085.95
#2016-10-28|2075.42
#2016-10-31|2094.53
#2016-11-01|2109.80
#2016-11-02|2082.30
#2016-11-03|2083.71
#2016-11-04|2047.11
#2016-11-07|2027.51
#2016-11-08|2014.23
#2016-11-09|1937.90
#2016-11-10|1971.77
#2016-11-11|1910.88
#2016-11-14|1872.37
#2016-11-15|1865.36
#2016-11-16|1883.95
#2016-11-17|1896.76
#2016-11-18|1865.70
#2016-11-21|1901.42
#2016-11-22|1924.77
#2016-11-23|1897.08
#2016-11-24|1893.50
#2016-11-25|1901.45
#2016-11-28|1927.02
#2016-11-29|1910.17
#2016-11-30|1904.85
#2016-12-01|1909.13
#2016-12-02|1896.82
#2016-12-05|1884.61
#2016-12-06|1895.45
#2016-12-07|1907.22
#2016-12-08|1952.65
#2016-12-09|1939.88
#2016-12-12|1966.68
#2016-12-13|2008.24
#2016-12-14|2039.05
#2016-12-15|1968.71
#2016-12-16|1963.50
#2016-12-19|1989.01
#2016-12-20|1988.06
#2016-12-21|1981.48
#2016-12-22|1992.10
#2016-12-23|1996.77
#2016-12-26|1969.10
#2016-12-27|1964.43
#2016-12-28|1963.09
#2016-12-29|1972.72
#2016-12-30|1969.64
#2017-01-02|1969.64
#2017-01-03|1946.45
#2017-01-04|1998.70
#2017-01-05|2057.87
#2017-01-06|2061.67
#2017-01-09|2061.94
#2017-01-10|2082.74
#2017-01-11|2065.36
#2017-01-12|2094.44
#2017-01-13|2096.94
#2017-01-16|2099.57
#2017-01-17|2090.23
#2017-01-18|2091.09
#2017-01-19|2079.86
#2017-01-20|2099.68
#2017-01-23|2100.03
#2017-01-24|2102.39
#2017-01-25|2114.52
#2017-01-26|2112.06
#2017-01-27|2128.33
#2017-01-30|2125.34
#2017-01-31|2134.62
#2017-02-01|2124.91
#2017-02-02|2110.74
#2017-02-03|2090.74
#2017-02-06|2104.79
#2017-02-07|2109.64
#2017-02-08|2109.70
#2017-02-09|2100.30
#2017-02-10|2117.76
#2017-02-13|2093.21
#2017-02-14|2046.32
#2017-02-15|2055.85
#2017-02-16|2069.17
#2017-02-17|2065.18
#2017-02-20|2089.19
#2017-02-21|2073.49
#2017-02-22|2079.38
#2017-02-23|2092.52
#2017-02-24|2099.78
#2017-02-27|2086.16
#2017-02-28|2075.57
#2017-03-01|2072.33
#2017-03-02|2063.89
#2017-03-03|2051.84
#2017-03-06|2067.02
#2017-03-07|2073.65
#2017-03-08|2049.89
#2017-03-09|2041.09
#2017-03-10|2047.31
#2017-03-13|2078.77
#2017-03-14|2070.30
#2017-03-15|2068.06
#2017-03-16|2114.89
#2017-03-17|2112.12
#2017-03-20|2113.71
#2017-03-21|2115.03
#2017-03-22|2100.99
#2017-03-23|2095.25
#2017-03-24|2108.51
#2017-03-27|2094.01
#2017-03-28|2120.37
#2017-03-29|2115.98
#2017-03-30|2080.35
#2017-03-31|2052.23
#2017-04-03|2068.60
#2017-04-04|2073.28
#2017-04-05|2086.62
#2017-04-06|2074.96
#2017-04-07|2092.93
#2017-04-10|2083.92
#2017-04-11|2108.61
#2017-04-12|2098.47
#2017-04-13|2086.09
#2017-04-14|2064.61
#2017-04-17|2080.31
#2017-04-18|2092.15
#2017-04-19|2095.24
#2017-04-20|2094.27
#2017-04-21|2115.15
#2017-04-24|2126.14
#2017-04-25|2095.79
#2017-04-26|2074.51
#2017-04-27|2080.52
#2017-04-28|2115.08
#2017-05-01|2119.18
#2017-05-02|2113.06
#2017-05-03|2109.21
#2017-05-04|2102.09
#2017-05-05|2103.59
#2017-05-08|2143.12
#2017-05-09|2119.12
#2017-05-10|2140.04
#2017-05-11|2165.62
#2017-05-12|2166.65
#2017-05-15|2155.60
#2017-05-16|2190.77
#2017-05-17|2222.98
#2017-05-18|2187.44
#2017-05-19|2188.92
#2017-05-22|2213.43
#2017-05-23|2211.39
#2017-05-24|2185.63
#2017-05-25|2223.02
#2017-05-26|2230.41
#2017-05-29|2222.15
#2017-05-30|2249.33
#2017-05-31|2265.77
#2017-06-01|2257.53
#2017-06-02|2269.84
#2017-06-05|2287.47
#2017-06-06|2287.50
#2017-06-07|2281.50
#2017-06-08|2244.46
#2017-06-09|2279.48
#2017-06-12|2279.52
#2017-06-13|2267.76
#2017-06-14|2272.26
#2017-06-15|2242.23
#2017-06-16|2286.27
#2017-06-19|2283.61
#2017-06-20|2290.28
#2017-06-21|2284.91
#2017-06-22|2284.34
#2017-06-23|2284.13
#2017-06-26|2275.63
#2017-06-27|2263.29
#2017-06-28|2251.94
#2017-06-29|2241.36
#2017-06-30|2215.45
#2017-07-03|2199.28
#2017-07-04|2193.39
#2017-07-05|2195.19
#2017-07-06|2196.73
#2017-07-07|2171.22
#2017-07-10|2141.91
#2017-07-11|2164.92
#2017-07-12|2178.75
#2017-07-13|2185.04
#2017-07-14|2203.78
#2017-07-17|2200.26
#2017-07-18|2221.05
#2017-07-19|2244.56
#2017-07-20|2246.56
#2017-07-21|2250.65
#2017-07-24|2246.80
#2017-07-25|2222.72
#2017-07-26|2217.39
#2017-07-27|2235.22
#2017-07-28|2237.91
#2017-07-31|2231.96
#2017-08-01|2251.33
#2017-08-02|2254.64
#2017-08-03|2257.07
#2017-08-04|2236.91
#2017-08-07|2260.33
#2017-08-08|2247.84
#2017-08-09|2235.57
#2017-08-10|2240.95
#2017-08-11|2245.47
#2017-08-14|2208.82
#2017-08-15|2212.68
#2017-08-16|2204.45
#2017-08-17|2221.94
#2017-08-18|2233.97
#2017-08-21|2239.30
#2017-08-22|2222.59
#2017-08-23|2257.55
#2017-08-24|2231.93
#2017-08-25|2240.55
#2017-08-28|2249.54
#2017-08-29|2251.57
#2017-08-30|2243.93
#2017-08-31|2258.78
#2017-09-01|2236.37
#2017-09-04|2219.52
#2017-09-05|2217.18
#2017-09-06|2220.27
#2017-09-07|2216.21
#2017-09-08|2221.86
#2017-09-11|2212.57
#2017-09-12|2195.79
#2017-09-13|2183.74
#2017-09-14|2166.83
#2017-09-15|2163.70
#2017-09-18|2153.52
#2017-09-19|2193.38
#2017-09-20|2216.53
#2017-09-21|2186.51
#2017-09-22|2181.90
#2017-09-25|2211.86
#2017-09-26|2212.29
#2017-09-27|2198.77
#2017-09-28|2200.87
#2017-09-29|2206.73
#2017-10-02|2199.97
#2017-10-03|2201.78
#2017-10-04|2222.75
#2017-10-05|2226.13
#2017-10-06|2212.92
#2017-10-09|2215.38
#2017-10-10|2247.74
#2017-10-11|2245.67
#2017-10-12|2279.48
#2017-10-13|2298.76
#2017-10-16|2321.71
#2017-10-17|2307.80
#2017-10-18|2301.22
#2017-10-19|2316.33
#2017-10-20|2302.98
#2017-10-23|2305.07
#2017-10-24|2323.15
#2017-10-25|2311.88
#2017-10-26|2313.04
#2017-10-27|2343.92
#2017-10-30|2369.77
#2017-10-31|2322.62
#2017-11-01|2342.95
#2017-11-02|2360.93
#2017-11-03|2352.46
#2017-11-06|2351.12
#2017-11-07|2385.28
#2017-11-08|2395.22
#2017-11-09|2388.69
#2017-11-10|2370.11
#2017-11-13|2355.29
#2017-11-14|2349.41
#2017-11-15|2313.98
#2017-11-16|2356.35
#2017-11-17|2355.53
#2017-11-20|2350.13
#2017-11-21|2367.59
#2017-11-22|2393.29
#2017-11-23|2401.36
#2017-11-24|2433.60
#2017-11-27|2435.34
#2017-11-28|2429.11
#2017-11-29|2430.51
#2017-11-30|2431.93
#2017-12-01|2396.82
#2017-12-04|2376.87
#2017-12-05|2381.84
#2017-12-06|2374.94
#2017-12-07|2385.07
#2017-12-08|2367.57
#2017-12-11|2386.02
#2017-12-12|2359.37
#2017-12-13|2372.22
#2017-12-14|2336.40
#2017-12-15|2228.36
#2017-12-18|2243.91
#2017-12-19|2219.43
#2017-12-20|2202.71
#2017-12-21|2200.44
#2017-12-22|2200.21
#2017-12-25|2206.16
#2017-12-26|2203.52
#2017-12-27|2199.32
#2017-12-28|2200.01
#2017-12-29|2199.27
#2018-01-01|2199.27
#2018-01-02|2209.18
#2018-01-03|2204.26
#2018-01-04|2248.48
#2018-01-05|2241.50
#2018-01-08|2246.46
#2018-01-09|2255.44
#2018-01-10|2262.58
#2018-01-11|2249.91
#2018-01-12|2208.98
#2018-01-15|2240.32
#2018-01-16|2268.35
#2018-01-17|2263.41
#2018-01-18|2233.26
#2018-01-19|2247.56
#2018-01-22|2254.50
#2018-01-23|2286.71
#2018-01-24|2315.53
#2018-01-25|2319.71
#2018-01-26|2313.38
#2018-01-29|2305.96
#2018-01-30|2284.98
#2018-01-31|2255.86
#2018-02-01|2290.94
#2018-02-02|2248.54
#2018-02-05|2214.11
#2018-02-06|2152.86
#2018-02-07|2182.98
#2018-02-08|2189.06
#2018-02-09|2184.58
#2018-02-12|2187.40
#2018-02-13|2187.78
#2018-02-14|2165.92
#2018-02-15|2194.57
#2018-02-16|2210.46
#2018-02-19|2245.48
#2018-02-20|2224.65
#2018-02-21|2197.97
#2018-02-22|2213.17
#2018-02-23|2237.85
#2018-02-26|2269.87
#2018-02-27|2268.82
#2018-02-28|2256.36
#2018-03-01|2227.52
#2018-03-02|2218.21
#2018-03-05|2231.89
#2018-03-06|2237.81
#2018-03-07|2235.86
#2018-03-08|2237.11
#2018-03-09|2228.71
#2018-03-12|2256.40
#2018-03-13|2260.91
#2018-03-14|2259.36
#2018-03-15|2265.54
#2018-03-16|2266.69
#2018-03-19|2269.24
#2018-03-20|2257.40
#2018-03-21|2259.20
#2018-03-22|2279.48
#2018-03-23|2212.88
#2018-03-26|2213.41
#2018-03-27|2230.98
#2018-03-28|2201.18
#2018-03-29|2197.61
#2018-03-30|2214.91
#2018-04-02|2216.76
#2018-04-03|2202.30
#2018-04-04|2216.46
#2018-04-05|2216.98
#2018-04-06|2227.59
#2018-04-09|2236.22
#2018-04-10|2238.46
#2018-04-11|2259.71
#2018-04-12|2241.46
#2018-04-13|2233.38
#2018-04-16|2253.01
#2018-04-17|2243.46
#2018-04-18|2279.00
#2018-04-19|2279.67
#2018-04-20|2279.21
#2018-04-23|2261.11
#2018-04-24|2246.76
#2018-04-25|2256.48
#2018-04-26|2249.98
#2018-04-27|2299.61
#2018-04-30|2292.47
#2018-05-01|2284.12
#2018-05-02|2262.10
#2018-05-03|2281.39
#2018-05-04|2279.92
#2018-05-07|2284.37
#2018-05-08|2295.03
#2018-05-09|2279.96
#2018-05-10|2268.96
#2018-05-11|2313.68
#2018-05-14|2325.93
#2018-05-15|2312.44
#2018-05-16|2282.53
#2018-05-17|2261.70
#2018-05-18|2268.42
#2018-05-21|2264.74
#2018-05-22|2272.42
#2018-05-23|2286.18
#2018-05-24|2267.45
#2018-05-25|2242.24
#2018-05-28|2234.09
#2018-05-29|2232.41
#2018-05-30|2238.37
#2018-05-31|2239.84
#2018-06-01|2209.56
#2018-06-04|2230.57
#2018-06-05|2249.55
#2018-06-06|2272.01
#2018-06-07|2266.86
#2018-06-08|2263.61
#2018-06-11|2270.25
#2018-06-12|2266.33
#2018-06-13|2291.81
#2018-06-14|2283.78
#2018-06-15|2287.31
#2018-06-18|2285.41
#2018-06-19|2260.14
#2018-06-20|2287.34
#2018-06-21|2316.25
#2018-06-22|2291.32
#2018-06-25|2270.18
#2018-06-26|2262.28
#2018-06-27|2257.90
#2018-06-28|2230.57
#2018-06-29|2220.23
#2018-07-02|2187.88
#2018-07-03|2200.09
#2018-07-04|2242.57
#2018-07-05|2241.71
#2018-07-06|2250.00
#2018-07-09|2288.87
#2018-07-10|2282.59
#2018-07-11|2287.70
#2018-07-12|2322.51
#2018-07-13|2355.17
#2018-07-16|2355.38
#2018-07-17|2344.28
#2018-07-18|2361.87
#2018-07-19|2351.35
#2018-07-20|2385.17
#2018-07-23|2360.80
#2018-07-24|2369.63
#2018-07-25|2368.68
#2018-07-26|2348.66
#2018-07-27|2365.45
#2018-07-30|2352.60
#2018-07-31|2333.96
#2018-08-01|2348.67
#2018-08-02|2320.18
#2018-08-03|2341.05
#2018-08-06|2358.46
#2018-08-07|2431.79
#2018-08-08|2503.53
#2018-08-09|2504.40
#2018-08-10|2453.06
#2018-08-13|2415.44
#2018-08-14|2488.80
#2018-08-15|2487.54
#2018-08-16|2443.38
#2018-08-17|2448.40
#2018-08-20|2430.71
#2018-08-21|2354.44
#2018-08-22|2339.79
#2018-08-23|2338.25
#2018-08-24|2377.35
#2018-08-27|2374.64
#2018-08-28|2385.47
#2018-08-29|2362.88
#2018-08-30|2368.05
#2018-08-31|2387.10
#2018-09-03|2383.65
#2018-09-04|2373.94
#2018-09-05|2306.52
#2018-09-06|2315.93
#2018-09-07|2317.87
#2018-09-10|2334.49
#2018-09-11|2359.47
#2018-09-12|2403.95
#2018-09-13|2453.54
#2018-09-14|2443.06
#2018-09-17|2446.34
#2018-09-18|2460.78
#2018-09-19|2478.25
#2018-09-20|2463.33
#2018-09-21|2497.64
#2018-09-24|2497.64
#2018-09-25|2500.04
#2018-09-26|2517.24
#2018-09-27|2486.47
#2018-09-28|2525.78
#2018-10-01|2520.73
#2018-10-02|2504.64
#2018-10-03|2455.07
#2018-10-04|2453.47
#2018-10-05|2442.05
#2018-10-08|2455.65
#2018-10-09|2411.75
#2018-10-10|2384.88
#2018-10-11|2320.34
#2018-10-12|2350.87
#2018-10-15|2271.70
#2018-10-16|2327.00
#2018-10-17|2366.97
#2018-10-18|2355.24
#2018-10-19|2329.77
#2018-10-22|2305.97
#2018-10-23|2260.40
#2018-10-24|2272.50
#2018-10-25|2218.82
#2018-10-26|2233.30
#2018-10-29|2172.27
#2018-10-30|2150.51
#2018-10-31|2213.23
#2018-11-01|1933.47
#2018-11-02|2017.39
#2018-11-05|2004.67
#2018-11-06|1999.69
#2018-11-07|2023.53
#2018-11-08|2068.61
#2018-11-09|2046.75
#2018-11-12|2054.55
#2018-11-13|2056.75
#2018-11-14|2087.60
#2018-11-15|2096.34
#2018-11-16|2088.37
#2018-11-19|2133.51
#2018-11-20|2105.97
#2018-11-21|2098.35
#2018-11-22|2113.71
#2018-11-23|2117.46
#2018-11-26|2100.26
#2018-11-27|2134.44
#2018-11-28|2163.57
#2018-11-29|2157.00
#2018-11-30|2172.42
#2018-12-03|2180.41
#2018-12-04|2148.85
#2018-12-05|2156.97
#2018-12-06|2128.37
#2018-12-07|2122.45
#2018-12-10|2083.27
#2018-12-11|2115.18
#2018-12-12|2131.89
#2018-12-13|2115.47
#2018-12-14|2083.24
#2018-12-17|2105.22
#2018-12-18|2067.06
#2018-12-19|2055.25
#2018-12-20|2021.08
#2018-12-21|1992.47
#2018-12-24|2003.74
#2018-12-25|1898.11
#2018-12-26|1915.47
#2018-12-27|1992.79
#2018-12-28|1999.82
#2018-12-31|2012.67
#2019-01-01|2012.67
#2019-01-02|2020.40
#2019-01-03|2052.90
#2019-01-04|2034.62
#2019-01-07|2046.80
#2019-01-08|2091.33
#2019-01-09|2109.29
#2019-01-10|2102.95
#2019-01-11|2103.86
#2019-01-14|2105.61
#2019-01-15|2106.19
#2019-01-16|2105.35
#2019-01-17|2098.64
#2019-01-18|2086.89
#2019-01-21|2095.05
#2019-01-22|2097.60
#2019-01-23|2111.13
#2019-01-24|2118.27
#2019-01-25|2144.16
#2019-01-28|2125.44
#2019-01-29|2150.60
#2019-01-30|2141.27
#2019-01-31|2189.57
#2019-02-01|2173.13
#2019-02-04|2163.81
#2019-02-05|2150.28
#2019-02-06|2146.46
#2019-02-07|2265.35
#2019-02-08|2268.33
#2019-02-11|2254.56
#2019-02-12|2273.17
#2019-02-13|2308.72
#2019-02-14|2324.10
#2019-02-15|2282.05
#2019-02-18|2293.04
#2019-02-19|2282.00
#2019-02-20|2311.36
#2019-02-21|2294.58
#2019-02-22|2301.54
#2019-02-25|2308.17
#2019-02-26|2312.87
#2019-02-27|2319.01
#2019-02-28|2295.62
#2019-03-01|2285.85
#2019-03-04|2310.55
#2019-03-05|2292.58
#2019-03-06|2284.20
#2019-03-07|2290.02
#2019-03-08|2265.11
#2019-03-11|2283.45
#2019-03-12|2310.15
#2019-03-13|2284.96
#2019-03-14|2287.11
#2019-03-15|2304.10
#2019-03-18|2316.28
#2019-03-19|2318.79
#2019-03-20|2298.07
#2019-03-21|2309.99
#2019-03-22|2358.66
#2019-03-25|2288.18
#2019-03-26|2303.54
#2019-03-27|2301.85
#2019-03-28|2259.60
#2019-03-29|2290.21
#2019-04-01|2305.55
#2019-04-02|2270.53
#2019-04-03|2275.20
#2019-04-04|2279.74
#2019-04-05|2273.26
#2019-04-08|2263.25
#2019-04-09|2259.50
#2019-04-10|2263.47
#2019-04-11|2263.14
#2019-04-12|2291.74
#2019-04-15|2322.39
#2019-04-16|2379.72
#2019-04-17|2351.13
#2019-04-18|2331.70
#2019-04-19|2316.95
#2019-04-22|2312.34
#2019-04-23|2320.73
#2019-04-24|2319.12
#2019-04-25|2344.50
#2019-04-26|2348.95
#2019-04-29|2343.49
#2019-04-30|2352.75
#2019-05-01|2356.98
#2019-05-02|2349.37
#2019-05-03|2355.50
#2019-05-06|2363.25
#2019-05-07|2393.34
#2019-05-08|2380.62
#2019-05-09|2405.17
#2019-05-10|2358.31
#2019-05-13|2356.44
#2019-05-14|2324.41
#2019-05-15|2351.04
#2019-05-16|2327.01
#2019-05-17|2363.38
#2019-05-20|2380.42
#2019-05-21|2391.20
#2019-05-22|2399.15
#2019-05-23|2361.59
#2019-05-24|2393.48
#2019-05-27|2415.59
#2019-05-28|2419.41
#2019-05-29|2411.87
#2019-05-30|2393.36
#2019-05-31|2397.74
#2019-06-03|2352.17
#2019-06-04|2305.76
#2019-06-05|2358.12
#2019-06-06|2389.86
#2019-06-07|2389.71
#2019-06-10|2389.52
#2019-06-11|2408.06
#2019-06-12|2383.54
#2019-06-13|2383.80
#2019-06-14|2396.04
#2019-06-17|2405.36
#2019-06-18|2376.68
#2019-06-19|2425.08
#2019-06-20|2470.69
#2019-06-21|2436.95
#2019-06-24|2440.64
#2019-06-25|2448.91
#2019-06-26|2407.79
#2019-06-27|2452.68
#2019-06-28|2441.18
#2019-07-01|2461.00
#2019-07-02|2458.79
#2019-07-03|2457.49
#2019-07-04|2503.28
#2019-07-05|2482.71
#2019-07-08|2441.46
#2019-07-09|2450.68
#2019-07-10|2476.05
#2019-07-11|2502.48
#2019-07-12|2507.12
#2019-07-15|2508.05
#2019-07-16|2483.65
#2019-07-17|2470.10
#2019-07-18|2435.22
#2019-07-19|2482.93
#2019-07-22|2498.40
#2019-07-23|2538.64
#2019-07-24|2555.81
#2019-07-25|2545.12
#2019-07-26|2552.07
#2019-07-29|2582.26
#2019-07-30|2543.83
#2019-07-31|2521.00
#2019-08-01|2546.75
#2019-08-02|2544.88
#2019-08-05|2505.79
#2019-08-06|2459.51
#2019-08-07|2459.07
#2019-08-08|2427.02
#2019-08-09|2460.63
#2019-08-12|2468.81
#2019-08-13|2398.89
#2019-08-14|2450.82
#2019-08-15|2424.66
#2019-08-16|2429.57
#2019-08-19|2449.34
#2019-08-20|2456.01
#2019-08-21|2430.53
#2019-08-22|2431.99
#2019-08-23|2424.13
#2019-08-26|2373.31
#2019-08-27|2408.80
#2019-08-28|2447.51
#2019-08-29|2431.34
#2019-08-30|2471.53
#2019-09-02|2465.31
#2019-09-03|2470.18
#2019-09-04|2467.11
#2019-09-05|2455.90
#2019-09-06|2422.97
#2019-09-09|2416.66
#2019-09-10|2431.78
#2019-09-11|2437.80
#2019-09-12|2451.12
#2019-09-13|2474.46
#2019-09-16|2475.61
#2019-09-17|2472.76
#2019-09-18|2442.64
#2019-09-19|2438.58
#2019-09-20|2433.20
#2019-09-23|2445.22
#2019-09-24|2466.22
#2019-09-25|2440.02
#2019-09-26|2442.78
#2019-09-27|2408.15
#2019-09-30|2372.58
#2019-10-01|2397.72
#2019-10-02|2426.80
#2019-10-03|2423.42
#2019-10-04|2422.19
#2019-10-07|2434.08
#2019-10-08|2463.54
#2019-10-09|2443.14
#2019-10-10|2440.26
#2019-10-11|2426.78
#2019-10-14|2430.59
#2019-10-15|2436.33
#2019-10-16|2440.43
#2019-10-17|2430.35
#2019-10-18|2416.98
#2019-10-21|2434.62
#2019-10-22|2434.40
#2019-10-23|2415.04
#2019-10-24|2407.13
#2019-10-25|2380.22
#2019-10-28|2364.41
#2019-10-29|2402.54
#2019-10-30|2406.35
#2019-10-31|2451.73
#2019-11-01|2463.76
#2019-11-04|2455.47
#2019-11-05|2507.52
#2019-11-06|2486.30
#2019-11-07|2483.11
#2019-11-08|2498.05
#2019-11-11|2508.74
#2019-11-12|2494.42
#2019-11-13|2495.22
#2019-11-14|2493.70
#2019-11-15|2492.94
#2019-11-18|2519.90
#2019-11-19|2500.78
#2019-11-20|2481.99
#2019-11-21|2488.11
#2019-11-22|2487.24
#2019-11-25|2494.62
#2019-11-26|2493.21
#2019-11-27|2496.87
#2019-11-28|2491.72
#2019-11-29|2478.54
#2019-12-02|2497.38
#2019-12-03|2500.98
#2019-12-04|2500.47
#2019-12-05|2502.81
#2019-12-06|2507.46
#2019-12-09|2522.11
#2019-12-10|2518.48
#2019-12-11|2521.76
#2019-12-12|2520.07
#2019-12-13|2526.64
#2019-12-16|2524.86
#2019-12-17|2547.28
#2019-12-18|2556.55
#2019-12-19|2594.86
#2019-12-20|2576.60
#2019-12-23|2569.18
#2019-12-24|2561.33
#2019-12-25|2566.69
#2019-12-26|2565.84
#2019-12-27|2571.44
#2019-12-30|2583.54
#2019-12-31|2590.92
#2020-01-01|2590.92
#2020-01-02|2600.49
#2020-01-03|2606.51
#2020-01-06|2563.91
#2020-01-07|2589.65
#2020-01-08|2559.93
#2020-01-09|2604.10
#2020-01-10|2609.46
#2020-01-13|2600.67
#2020-01-14|2629.76
#2020-01-15|2615.56
#2020-01-16|2595.84
#2020-01-17|2599.23
#2020-01-20|2616.58
#2020-01-21|2608.98
#2020-01-22|2619.78
#2020-01-23|2609.87
#2020-01-24|2609.48
#2020-01-27|2583.04
#2020-01-28|2576.58
#2020-01-29|2598.02
#2020-01-30|2584.50
#2020-01-31|2587.23
#2020-02-03|2578.69
#2020-02-04|2549.57
#2020-02-05|2578.54
#2020-02-06|2621.84
#2020-02-07|2679.24
#2020-02-10|2683.14
#2020-02-11|2678.62
#2020-02-12|2768.91
#2020-02-13|2718.68
#2020-02-14|2729.24
#2020-02-17|2719.53
#2020-02-18|2672.57
#2020-02-19|2663.17
#2020-02-20|2657.43
#2020-02-21|2702.78
#2020-02-24|2728.18
#2020-02-25|2673.82
#2020-02-26|2641.44
#2020-02-27|2603.78
#2020-02-28|2521.68
#2020-03-02|2531.38
#2020-03-03|2518.95
#2020-03-04|2569.83
#2020-03-05|2625.79
#2020-03-06|2578.64
#2020-03-09|2561.57
#2020-03-10|2532.60
#2020-03-11|2450.79
#2020-03-12|2373.12
#2020-03-13|2244.81
#2020-03-16|2253.89
#2020-03-17|2222.33
#2020-03-18|2121.13
#2020-03-19|2120.61
#2020-03-20|2096.23
#2020-03-23|2171.53
#2020-03-24|2240.82
#2020-03-25|2365.51
#2020-03-26|2388.51
#2020-03-27|2500.89
#2020-03-30|2476.25
#2020-03-31|2442.71
#2020-04-01|2363.63
#2020-04-02|2344.25
#2020-04-03|2343.58
#2020-04-06|2482.89
#2020-04-07|2491.49
#2020-04-08|2507.92
#2020-04-09|2471.11
#2020-04-10|2498.77
#2020-04-13|2486.77
#2020-04-14|2541.77
#2020-04-15|2536.11
#2020-04-16|2564.25
#2020-04-17|2601.06
#2020-04-20|2572.57
#2020-04-21|2551.33
#2020-04-22|2530.64
#2020-04-23|2559.20
#2020-04-24|2533.69
#2020-04-27|2575.30
#2020-04-28|2585.20
#2020-04-29|2593.81
#2020-04-30|2536.14
#2020-05-01|2526.66
#2020-05-04|2526.19
#2020-05-05|2533.77
#2020-05-06|2547.03
#2020-05-07|2494.24
#2020-05-08|2567.45
#2020-05-11|2528.74
#2020-05-12|2553.14
#2020-05-13|2532.37
#2020-05-14|2492.31
#2020-05-15|2490.24
#2020-05-18|2538.97
#2020-05-19|2491.89
#2020-05-20|2513.88
#2020-05-21|2461.62
#2020-05-22|2482.59
#2020-05-25|2489.55
#2020-05-26|2525.08
#2020-05-27|2512.88
#2020-05-28|2544.97
#2020-05-29|2530.41
#2020-06-01|2575.08
#2020-06-02|2579.84
#2020-06-03|2559.43
#2020-06-04|2587.32
#2020-06-05|2572.36
#2020-06-08|2626.11
#2020-06-09|2664.40
#2020-06-10|2652.89
#2020-06-11|2637.02
#2020-06-12|2589.39
#2020-06-15|2550.81
#2020-06-16|2603.95
#2020-06-17|2644.35
#2020-06-18|2667.30
#2020-06-19|2663.99
#2020-06-22|2678.01
#2020-06-23|2706.65
#2020-06-24|2668.94
#2020-06-25|2647.13
#2020-06-26|2691.31
#2020-06-29|2633.60
#2020-06-30|2658.09
#2020-07-01|2650.05
#2020-07-02|2670.57
#2020-07-03|2702.14
#2020-07-06|2751.81
#2020-07-07|2777.78
#2020-07-08|2760.12
#2020-07-09|2828.41
#2020-07-10|2828.80
#2020-07-13|2877.02
#2020-07-14|2874.58
#2020-07-15|2905.82
#2020-07-16|2867.50
#2020-07-17|2871.12
#2020-07-20|2861.50
#2020-07-21|2886.12
#2020-07-22|2869.44
#2020-07-23|2874.67
#2020-07-24|2905.63
#2020-07-27|2951.99
#2020-07-28|2970.03
#2020-07-29|2978.54
#2020-07-30|3008.84
#2020-07-31|2889.05
#2020-08-03|2967.24
#2020-08-04|2988.00
#2020-08-05|2929.60
#2020-08-06|2919.86
#2020-08-07|2905.47
#2020-08-10|2908.50
#2020-08-11|2896.19
#2020-08-12|2900.65
#2020-08-13|2934.07
#2020-08-14|2936.80
#2020-08-17|2923.50
#2020-08-18|2940.75
#2020-08-19|2965.41
#2020-08-20|2922.65
#2020-08-21|2917.88
#2020-08-24|2924.18
#2020-08-25|2936.39
#2020-08-26|2981.39
#2020-08-27|2945.85
#2020-08-28|2919.82
#2020-08-31|2851.85
#2020-09-01|2810.44
#2020-09-02|2813.69
#2020-09-03|2815.97
#2020-09-04|2759.71
#2020-09-07|2670.89
#2020-09-08|2692.79
#2020-09-09|2634.78
#2020-09-10|2657.36
#2020-09-11|2662.80
#2020-09-14|2706.65
#2020-09-15|2700.92
#2020-09-16|2794.18
#2020-09-17|2785.20
#2020-09-18|2729.25
#2020-09-21|2722.99
#2020-09-22|2712.10
#2020-09-23|2682.84
#2020-09-24|2636.00
#2020-09-25|2642.62
#2020-09-28|2695.32
#2020-09-29|2746.80
#2020-09-30|2804.61
#2020-10-01|2801.69
#2020-10-02|2831.59
#2020-10-05|2867.63
#2020-10-06|2903.59
#2020-10-07|2925.46
#2020-10-08|2946.04
#2020-10-09|2932.40
#2020-10-12|2963.32
#2020-10-13|2936.14
#2020-10-14|2969.36
#2020-10-15|2948.11
#2020-10-16|2944.63
#2020-10-19|2968.85
#2020-10-20|2938.91
#2020-10-21|2991.63
#2020-10-22|2958.77
#2020-10-23|2955.49
#2020-10-26|2941.62
#2020-10-27|2970.08
#2020-10-28|2967.93
#2020-10-29|2942.48
#2020-10-30|2923.19
#2020-11-02|2940.32
#2020-11-03|2946.93
#2020-11-04|2922.89
#2020-11-05|3016.20
#2020-11-06|3012.79
#2020-11-09|3046.60
#2020-11-10|3008.70
#2020-11-11|2995.09
#2020-11-12|3050.07
#2020-11-13|3041.31
#2020-11-16|3072.95
#2020-11-17|3064.16
#2020-11-18|3053.82
#2020-11-19|3053.18
#2020-11-20|3073.92
#2020-11-23|3054.51
#2020-11-24|3059.67
#2020-11-25|3072.87
#2020-11-26|3120.66
#2020-11-27|3159.85
#2020-11-30|3126.24
#2020-12-01|3123.60
#2020-12-02|3121.46
#2020-12-03|3183.85
#2020-12-04|3146.53
#2020-12-07|3118.46
#2020-12-08|3121.70
#2020-12-09|3182.16
#2020-12-10|3306.72
#2020-12-11|3273.91
#2020-12-14|3316.25
#2020-12-15|3311.74
#2020-12-16|3315.62
#2020-12-17|3387.94
#2020-12-18|3392.78
#2020-12-21|3401.43
#2020-12-22|3352.51
#2020-12-23|3315.93
#2020-12-24|3291.63
#2020-12-25|3248.12
#2020-12-28|3252.66
#2020-12-29|3344.54
#2020-12-30|3336.44
#2020-12-31|3336.44
#2021-01-01|3336.44
#2021-01-04|3364.62
#2021-01-05|3363.90
#2021-01-06|3398.16
#2021-01-07|3365.81
#2021-01-08|3397.53
#2021-01-11|3381.24
#2021-01-12|3380.34
#2021-01-13|3435.92
#2021-01-14|3489.43
#2021-01-15|3483.22
#2021-01-18|3473.38
#2021-01-19|3504.65
#2021-01-20|3495.50
#2021-01-21|3550.66
#2021-01-22|3514.37
#2021-01-25|3506.51
#2021-01-26|3504.10
#2021-01-27|3485.45
#2021-01-28|3396.15
#2021-01-29|3316.76
#2021-02-01|3372.39
#2021-02-02|3397.25
#2021-02-03|3445.82
#2021-02-04|3456.14
#2021-02-05|3543.24
#2021-02-08|3646.64
#2021-02-09|3733.06
#2021-02-10|3762.80
#2021-02-11|3760.65
#2021-02-12|3715.61
#2021-02-15|3759.23
#2021-02-16|3841.47
#2021-02-17|3819.68
#2021-02-18|3797.33
#2021-02-19|3812.56
#2021-02-22|3852.48
#2021-02-23|3851.20
#2021-02-24|3711.89
#2021-02-25|3767.30
#2021-02-26|3650.63
#2021-03-01|3759.21
#2021-03-02|3730.85
#2021-03-03|3753.35
#2021-03-04|3612.14
#2021-03-05|3611.93
#2021-03-08|3564.41
#2021-03-09|3631.84
#2021-03-10|3673.27
#2021-03-11|3703.39
#2021-03-12|3756.78
#2021-03-15|3720.56
#2021-03-16|3794.44
#2021-03-17|3748.40
#2021-03-18|3736.53
#2021-03-19|3696.32
#2021-03-22|3685.36
#2021-03-23|3681.59
#2021-03-24|3572.55
#2021-03-25|3554.48
#2021-03-26|3592.28
#2021-03-29|3556.23
#2021-03-30|3542.49
#2021-03-31|3509.00
#2021-04-01|3530.54
#2021-04-02|3595.13
#2021-04-05|3664.79
#2021-04-06|3628.53
#2021-04-07|3662.08
#2021-04-08|3647.80
#2021-04-09|3661.81
#2021-04-12|3680.88
#2021-04-13|3684.89
#2021-04-14|3660.75
#2021-04-15|3713.48
#2021-04-16|3701.74
#2021-04-19|3704.81
#2021-04-20|3651.39
#2021-04-21|3652.12
#2021-04-22|3703.30
#2021-04-23|3676.31
#2021-04-26|3683.40
#2021-04-27|3650.24
#2021-04-28|3628.78
#2021-04-29|3627.45
#2021-04-30|3585.34
#2021-05-03|3597.85
#2021-05-04|3588.79
#2021-05-05|3588.30
#2021-05-06|3640.82
#2021-05-07|3677.17
#2021-05-10|3718.60
#2021-05-11|3607.77
#2021-05-12|3496.10
#2021-05-13|3374.03
#2021-05-14|3442.43
#2021-05-17|3415.74
#2021-05-18|3504.97
#2021-05-19|3487.26
#2021-05-20|3465.87
#2021-05-21|3480.30
#2021-05-24|3457.09
#2021-05-25|3462.06
#2021-05-26|3442.16
#2021-05-27|3386.69
#2021-05-28|3454.34
#2021-05-31|3432.11
#2021-06-01|3386.46
#2021-06-02|3362.21
#2021-06-03|3397.11
#2021-06-04|3397.58
#2021-06-07|3432.23
#2021-06-08|3390.53
#2021-06-09|3376.78
#2021-06-10|3355.33
#2021-06-11|3357.33
#2021-06-14|3352.72
#2021-06-15|3349.94
#2021-06-16|3346.43
#2021-06-17|3303.24
#2021-06-18|3271.12
#2021-06-21|3202.79
#2021-06-22|3266.85
#2021-06-23|3245.49
#2021-06-24|3275.91
#2021-06-25|3289.46
#2021-06-28|3295.08
#2021-06-29|3264.14
#2021-06-30|3261.84
#2021-07-01|3229.29
#2021-07-02|3250.48
#2021-07-05|3184.64
#2021-07-06|3207.16
#2021-07-07|3189.55
#2021-07-08|3228.32
#2021-07-09|3202.69
#2021-07-12|3257.16
#2021-07-13|3283.83
#2021-07-14|3292.95
#2021-07-15|3269.09
#2021-07-16|3243.93
#2021-07-19|3237.26
#2021-07-20|3200.49
#2021-07-21|3185.83
#2021-07-22|3191.62
#2021-07-23|3179.06
#2021-07-26|3164.56
#2021-07-27|3182.52
#2021-07-28|3107.25
#2021-07-29|3151.81
#2021-07-30|3091.47
#2021-08-02|3152.51
#2021-08-03|3140.42
#2021-08-04|3114.44
#2021-08-05|3101.29
#2021-08-06|3083.77
#2021-08-09|3084.75
#2021-08-10|3101.98
#2021-08-11|3095.85
#2021-08-12|3080.95
#2021-08-13|3115.40
#2021-08-16|3092.97
#2021-08-17|3055.04
#2021-08-18|3049.74
#2021-08-19|3034.73
#2021-08-20|3006.24
#2021-08-23|3030.43
#2021-08-24|3044.76
#2021-08-25|3038.00
#2021-08-26|3038.92
#2021-08-27|3049.71
#2021-08-30|3054.55
#2021-08-31|3051.46
#2021-09-01|3072.72
#2021-09-02|3096.78
#2021-09-03|3159.22
#2021-09-06|3237.17
#2021-09-07|3352.99
#2021-09-08|3402.29
#2021-09-09|3399.31
#2021-09-10|3427.13
#2021-09-13|3400.59
#2021-09-14|3421.98
#2021-09-15|3367.06
#2021-09-16|3332.12
#2021-09-17|3365.64
#2021-09-20|3379.62
#2021-09-21|3286.92
#2021-09-22|3263.31
#2021-09-23|3248.35
#2021-09-24|3311.39
#2021-09-27|3283.06
#2021-09-28|3295.49
#2021-09-29|3247.70
#2021-09-30|3202.42
#2021-10-01|3205.61
#2021-10-04|3179.67
#2021-10-05|3106.69
#2021-10-06|3107.86
#2021-10-07|3107.13
#2021-10-08|3136.71
#2021-10-11|3152.41
#2021-10-12|3106.75
#2021-10-13|3106.56
#2021-10-14|3103.74
#2021-10-15|3128.18
#2021-10-18|3096.34
#2021-10-19|3120.52
#2021-10-20|3177.16
#2021-10-21|3178.35
#2021-10-22|3179.67
#2021-10-25|3118.51
#2021-10-26|3188.34
#2021-10-27|3153.01
#2021-10-28|3122.02
#2021-10-29|3092.41
#2021-11-01|3132.60
#2021-11-02|3124.05
#2021-11-03|3116.38
#2021-11-04|3132.58
#2021-11-05|3112.28
#2021-11-08|3089.36
#2021-11-09|3197.12
#2021-11-10|3139.41
#2021-11-11|3150.66
#2021-11-12|3217.49
#2021-11-15|3244.06
#2021-11-16|3249.91
#2021-11-17|3235.19
#2021-11-18|3210.98
#2021-11-19|3196.66
#2021-11-22|3175.73
#2021-11-23|3168.82
#2021-11-24|3116.75
#2021-11-25|3156.77
#2021-11-26|3120.28
#2021-11-29|3073.66
#2021-11-30|3019.25
#2021-12-01|3001.04
#2021-12-02|2939.07
#2021-12-03|2935.37
#2021-12-06|2861.80
#2021-12-07|2944.35
#2021-12-08|2922.04
#2021-12-09|2947.09
#2021-12-10|2918.87
#2021-12-13|2934.00
#2021-12-14|2949.81
#2021-12-15|2957.07
#2021-12-16|2981.14
#2021-12-17|2960.09
#2021-12-20|2909.82
#2021-12-21|2913.01
#2021-12-22|2896.30
#2021-12-23|2904.41
#2021-12-24|2875.77
#2021-12-27|2814.23
#2021-12-28|2852.20
#2021-12-29|2856.68
#2021-12-30|2872.64
#2021-12-31|2872.64
#2022-01-03|2869.03
#2022-01-04|2883.37
#2022-01-05|2916.76
#2022-01-06|2918.98
#2022-01-07|2935.65
#2022-01-10|2949.42
#2022-01-11|2933.67
#2022-01-12|3000.59
#2022-01-13|2984.36
#2022-01-14|2976.92
#2022-01-17|2967.22
#2022-01-18|2955.87
#2022-01-19|2929.81
#2022-01-20|2969.25
#2022-01-21|2968.17
#2022-01-24|2945.13
#2022-01-25|2917.62
#2022-01-26|2883.45
#2022-01-27|2772.73
#2022-01-28|2806.60
#2022-01-31|2862.51
#2022-02-01|2901.05
#2022-02-02|2925.69
#2022-02-03|2938.59
#2022-02-04|2942.98
#2022-02-07|2962.70
#2022-02-08|2959.53
#2022-02-09|2984.18
#2022-02-10|2956.91
#2022-02-11|2958.82
#2022-02-14|2918.41
#2022-02-15|2894.52
#2022-02-16|2938.21
#2022-02-17|2920.94
#2022-02-18|2928.46
#2022-02-21|2952.82
#2022-02-22|2939.59
#2022-02-23|2940.36
#2022-02-24|2845.16
#2022-02-25|2874.12
#2022-02-28|2915.25
#2022-03-01|2961.88
#2022-03-02|2951.55
#2022-03-03|2955.87
#2022-03-04|2957.46
#2022-03-07|2876.45
#2022-03-08|2810.80
#2022-03-09|2831.21
#2022-03-10|2891.44
#2022-03-11|2823.48
#2022-03-14|2810.88
#2022-03-15|2822.44
#2022-03-16|2852.73
#2022-03-17|2886.07
#2022-03-18|2903.08
#2022-03-21|2903.69
#2022-03-22|2928.25
#2022-03-23|3004.69
#2022-03-24|2991.70
#2022-03-25|2945.77
#2022-03-28|2913.85
#2022-03-29|2969.44
#2022-03-30|2974.27
#2022-03-31|2968.99
#2022-04-01|2963.03
#2022-04-04|3023.61
#2022-04-05|3019.01
#2022-04-06|2982.61
#2022-04-07|2958.58
#2022-04-08|3009.14
#2022-04-11|2935.86
#2022-04-12|2959.19
#2022-04-13|2960.77
#2022-04-14|2996.46
#2022-04-15|2983.02
#2022-04-18|2950.82
#2022-04-19|2904.07
#2022-04-20|2948.54
#2022-04-21|2926.19
#2022-04-22|2902.62
#2022-04-25|2857.94
#2022-04-26|2897.49
#2022-04-27|2869.82
#2022-04-28|2865.71
#2022-04-29|2897.89
#2022-05-02|2875.38
#2022-05-03|2882.46
#2022-05-04|2881.02
#2022-05-05|2875.16
#2022-05-06|2860.37
#2022-05-09|2829.85
#2022-05-10|2831.47
#2022-05-11|2822.14
#2022-05-12|2745.07
#2022-05-13|2818.01
#2022-05-16|2867.36
#2022-05-17|2874.73
#2022-05-18|2929.05
#2022-05-19|2935.68
#2022-05-20|2955.85
#2022-05-23|2982.06
#2022-05-24|3000.01
#2022-05-25|2976.93
#2022-05-26|3010.76
#2022-05-27|3025.80
#2022-05-30|3014.72
#2022-05-31|2960.20
#2022-06-01|2946.28
#2022-06-02|2934.56
#2022-06-03|2917.24
#2022-06-06|2904.39
#2022-06-07|2880.53
#2022-06-08|2884.08
#2022-06-09|2874.09
#2022-06-10|2863.66
#2022-06-13|2821.93
#2022-06-14|2752.27
#2022-06-15|2734.41
#2022-06-16|2788.92
#2022-06-17|2684.94
#2022-06-20|2733.52
#2022-06-21|2729.63
#2022-06-22|2762.09
#2022-06-23|2823.05
#2022-06-24|2808.48
#2022-06-27|2804.69
#2022-06-28|2811.43
#2022-06-29|2762.54
#2022-06-30|2757.63
#2022-07-01|2758.80
#2022-07-04|2767.53
#2022-07-05|2782.20
#2022-07-06|2758.25
#2022-07-07|2783.39
#2022-07-08|2766.90
#2022-07-11|2794.34
#2022-07-12|2777.07
#2022-07-13|2774.81
#2022-07-14|2737.87
#2022-07-15|2742.25
#2022-07-18|2753.37
#2022-07-19|2753.95
#2022-07-20|2776.23
#2022-07-21|2792.32
#2022-07-22|2829.96
#2022-07-25|2805.54
#2022-07-26|2828.02
#2022-07-27|2813.36
#2022-07-28|2871.90
#2022-07-29|2842.87
#2022-08-01|2856.86
#2022-08-02|2821.92
#2022-08-03|2767.87
#2022-08-04|2808.54
#2022-08-05|2787.23
#2022-08-08|2810.85
#2022-08-09|2723.86
#2022-08-10|2797.52
#2022-08-11|2787.82
#2022-08-12|2791.37
#2022-08-15|2855.48
#2022-08-16|2795.29
#2022-08-17|2805.03
#2022-08-18|2813.19
#2022-08-19|2772.41
#2022-08-22|2781.33
#2022-08-23|2781.73
#2022-08-24|2762.17
#2022-08-25|2770.68
#2022-08-26|2766.96
#2022-08-29|2695.96
#2022-08-30|2741.14
#2022-08-31|2729.29
#2022-09-01|2684.53
#2022-09-02|2688.27
#2022-09-05|2668.72
#2022-09-06|2618.96
#2022-09-07|2583.46
#2022-09-08|2663.37
#2022-09-09|2705.64
#2022-09-12|2721.74
#2022-09-13|2673.51
#2022-09-14|2647.60
#2022-09-15|2636.33
#2022-09-16|2637.29
#2022-09-19|2630.94
#2022-09-20|2657.86
#2022-09-21|2618.77
#2022-09-22|2640.66
#2022-09-23|2618.72
#2022-09-26|2572.39
#2022-09-27|2552.55
#2022-09-28|2527.62
#2022-09-29|2585.79
#2022-09-30|2559.69
#2022-10-03|2550.42
#2022-10-04|2642.97
#2022-10-05|2652.35
#2022-10-06|2660.92
#2022-10-07|2647.26
#2022-10-10|2636.28
#2022-10-11|2626.23
#2022-10-12|2608.96
#2022-10-13|2576.22
#2022-10-14|2600.85
#2022-10-17|2578.65
#2022-10-18|2583.34
#2022-10-19|2600.65
#2022-10-20|2621.78
#2022-10-21|2599.45
#2022-10-24|2604.71
#2022-10-25|2688.82
#2022-10-26|2728.99
#2022-10-27|2722.18
#2022-10-28|2696.86
#2022-10-31|2726.04
#2022-11-01|2750.44
#2022-11-02|2787.04
#2022-11-03|2767.29
#2022-11-04|2729.21
#2022-11-07|2764.31
#2022-11-08|2842.64
#2022-11-09|2804.58
#2022-11-10|2868.76
#2022-11-11|2930.20
#2022-11-14|2754.01
#2022-11-15|2766.59
#2022-11-16|2786.58
#2022-11-17|2773.51
#2022-11-18|2781.76
#2022-11-21|2735.31
#2022-11-22|2764.78
#2022-11-23|2796.83
#2022-11-24|2819.23
#2022-11-25|2806.77
#2022-11-28|2811.55
#2022-11-29|2792.83
#2022-11-30|2770.49
#2022-12-01|2842.23
#2022-12-02|2816.40
#2022-12-05|2793.96
#2022-12-06|2784.58
#2022-12-07|2779.82
#2022-12-08|2793.01
#2022-12-09|2819.94
#2022-12-12|2796.00
#2022-12-13|2857.29
#2022-12-14|2869.99
#2022-12-15|2821.66
#2022-12-16|2789.82
#2022-12-19|2795.01
#2022-12-20|2862.11
#2022-12-21|2861.52
#2022-12-22|2885.76
#2022-12-23|2868.28
#2022-12-26|2864.32
#2022-12-27|2855.35
#2022-12-28|2826.85
#2022-12-29|2826.70
#2022-12-30|2849.92
#2023-01-02|2849.92
#2023-01-03|2875.85
#2023-01-04|2852.68
#2023-01-05|2820.50
#2023-01-06|2857.56
#2023-01-09|2868.39
#2023-01-10|2853.19
#2023-01-11|2851.93
#2023-01-12|2923.82
#2023-01-13|2958.01
#2023-01-16|2910.14
#2023-01-17|2941.59
#2023-01-18|2976.23
#2023-01-19|2942.97
#2023-01-20|2931.24
#2023-01-23|2946.54
#2023-01-24|3020.33
#2023-01-25|3032.40
#2023-01-26|3018.35
#2023-01-27|3010.66
#2023-01-30|2997.51
#2023-01-31|3006.18
#2023-02-01|3034.15
#2023-02-02|3046.53
#2023-02-03|2965.49
#2023-02-06|2952.93
#2023-02-07|2984.13
#2023-02-08|2942.70
#2023-02-09|2940.65
#2023-02-10|2925.29
#2023-02-13|2888.42
#2023-02-14|2906.93
#2023-02-15|2872.32
#2023-02-16|2886.47
#2023-02-17|2861.53
#2023-02-20|2892.31
#2023-02-21|2868.13
#2023-02-22|2846.01
#2023-02-23|2840.95
#2023-02-24|2827.68
#2023-02-27|2810.01
#2023-02-28|2804.94
#2023-03-01|2800.63
#2023-03-02|2795.37
#2023-03-03|2827.88
#2023-03-06|2856.44
#2023-03-07|2851.08
#2023-03-08|2853.40
#2023-03-09|2875.42
#2023-03-10|2852.54
#2023-03-13|2849.35
#2023-03-14|2778.50
#2023-03-15|2804.57
#2023-03-16|2804.79
#2023-03-17|2832.21
#2023-03-20|2827.18
#2023-03-21|2813.18
#2023-03-22|2849.82
#2023-03-23|2855.50
#2023-03-24|2858.21
#2023-03-27|2856.29
#2023-03-28|2864.34
#2023-03-29|2894.24
#2023-03-30|2863.25
#2023-03-31|2869.69
#2023-04-03|2894.09
#2023-04-04|2909.90
#2023-04-05|2901.84
#2023-04-06|2881.37
#2023-04-07|2866.62
#2023-04-10|2810.66
#2023-04-11|2827.28
#2023-04-12|2853.08
#2023-04-13|2869.03
#2023-04-14|2853.26
#2023-04-17|2833.13
#2023-04-18|2886.63
#2023-04-19|2868.02
#2023-04-20|2859.59
#2023-04-21|2832.75
#2023-04-24|2847.39
#2023-04-25|2873.60
#2023-04-26|2892.36
#2023-04-27|2867.83
#2023-04-28|2871.47
#2023-05-01|2869.95
#2023-05-02|2886.88
#2023-05-03|2915.51
#2023-05-04|2942.51
#2023-05-05|2920.69
#2023-05-08|2907.28
#2023-05-09|2920.37
#2023-05-10|2924.88
#2023-05-11|2932.25
#2023-05-12|2893.03
#2023-05-15|2918.05
#2023-05-16|2902.92
#2023-05-17|2921.95
#2023-05-18|2879.81
#2023-05-19|2865.21
#2023-05-22|2890.59
#2023-05-23|2869.07
#2023-05-24|2831.72
#2023-05-25|2798.29
#2023-05-26|2769.39
#2023-05-29|2828.10
#2023-05-30|2819.21
#2023-05-31|2786.75
#2023-06-01|2848.86
#2023-06-02|2884.10
#2023-06-05|2895.40
#2023-06-06|2921.96
#2023-06-07|2905.45
#2023-06-08|2898.73
#2023-06-09|2921.67
#2023-06-12|2924.61
#2023-06-13|2960.65
#2023-06-14|2994.05
#2023-06-15|2956.41
#2023-06-16|2944.37
#2023-06-19|2920.27
#2023-06-20|2925.84
#2023-06-21|2955.23
#2023-06-22|2937.22
#2023-06-23|2896.89
#2023-06-26|2897.49
#2023-06-27|2893.29
#2023-06-28|2974.26
#2023-06-29|2939.85
#2023-06-30|2933.20
#2023-07-03|2945.46
#2023-07-04|2934.98
#2023-07-05|2931.59
#2023-07-06|2907.10
#2023-07-07|2922.59
#2023-07-10|2941.91
#2023-07-11|2925.89
#2023-07-12|2990.60
#2023-07-13|3015.14
#2023-07-14|2992.25
#2023-07-17|2978.91
#2023-07-18|2977.95
#2023-07-19|2981.65
#2023-07-20|2967.62
#2023-07-21|2946.92
#2023-07-24|2993.88
#2023-07-25|2952.25
#2023-07-26|2963.90
#2023-07-27|2955.59
#2023-07-28|2965.83
#2023-07-31|2947.96
#2023-08-01|2927.42
#2023-08-02|2870.74
#2023-08-03|2868.78
#2023-08-04|2876.13
#2023-08-07|2884.45
#2023-08-08|2895.80
#2023-08-09|2872.25
#2023-08-10|2874.84
#2023-08-11|2867.99
#2023-08-14|2843.97
#2023-08-15|2863.31
#2023-08-16|2819.55
#2023-08-17|2816.66
#2023-08-18|2822.16
#2023-08-21|2811.57
#2023-08-22|2848.60
#2023-08-23|2871.77
#2023-08-24|2893.15
#2023-08-25|2845.02
#2023-08-28|2854.94
#2023-08-29|2862.97
#2023-08-30|2882.28
#2023-08-31|2901.30
#2023-09-01|2895.70
#2023-09-04|2888.70
#2023-09-05|2857.69
#2023-09-06|2871.15
#2023-09-07|2907.40
#2023-09-08|2887.42
#2023-09-11|2935.28
#2023-09-12|2962.66
#2023-09-13|2964.32
#2023-09-14|2983.28
#2023-09-15|3027.01
#2023-09-18|3030.70
#2023-09-19|3021.42
#2023-09-20|3018.52
#2023-09-21|2992.11
#2023-09-22|2979.36
#2023-09-25|2990.27
#2023-09-26|2976.42
#2023-09-27|2989.12
#2023-09-28|2949.34
#2023-09-29|2936.42
#2023-10-02|2891.96
#2023-10-03|2893.52
#2023-10-04|2852.74
#2023-10-05|2891.12
#2023-10-06|2870.27
#2023-10-09|2886.41
#2023-10-10|2938.23
#2023-10-11|2949.06
#2023-10-12|2931.60
#2023-10-13|2927.78
#2023-10-16|2873.40
#2023-10-17|2903.05
#2023-10-18|2890.86
#2023-10-19|2888.95
#2023-10-20|2869.92
#2023-10-23|2857.99
#2023-10-24|2866.74
#2023-10-25|2889.19
#2023-10-26|2841.33
#2023-10-27|2883.83
#2023-10-30|2870.33
#2023-10-31|2863.64
#2023-11-01|2895.68
#2023-11-02|2897.80
#2023-11-03|2919.53
#2023-11-06|2956.22
#2023-11-07|2914.21
#2023-11-08|2846.10
#2023-11-09|2877.53
#2023-11-10|2852.66
#2023-11-13|2854.49
#2023-11-14|2875.87
#2023-11-15|2883.52
#2023-11-16|2881.93
#2023-11-17|2933.11
#2023-11-20|2944.54
#2023-11-21|2961.15
#2023-11-22|2926.46
#2023-11-23|2929.98
#2023-11-24|2934.92
#2023-11-27|2940.47
#2023-11-28|2959.96
#2023-11-29|2958.89
#2023-11-30|2957.75
#2023-12-01|2946.51
#2023-12-04|2942.26
#2023-12-05|2926.67
#2023-12-06|2963.29
#2023-12-07|3005.14
#2023-12-08|2960.16
#2023-12-11|2942.87
#2023-12-12|2964.19
#2023-12-13|2983.58
#2023-12-14|3036.63
#2023-12-15|3027.00
#2023-12-18|2980.81
#2023-12-19|2971.43
#2023-12-20|2970.40
#2023-12-21|3000.39
#2023-12-22|3008.69
#2023-12-25|3011.62
#2023-12-26|3008.46
#2023-12-27|3057.84
#2023-12-28|3089.64
#2023-12-29|3092.71
#2024-01-01|3092.71
#2024-01-02|3071.90
#2024-01-03|3036.18
#2024-01-04|3035.22
#2024-01-05|3048.36
#2024-01-08|3053.44
#2024-01-09|3075.18
#2024-01-10|3077.46
#2024-01-11|3150.27
#2024-01-12|3186.51
#2024-01-15|3221.60
#2024-01-16|3188.93
#2024-01-17|3178.92
#2024-01-18|3189.53
#2024-01-19|3196.74
#2024-01-22|3267.44
#2024-01-23|3230.34
#2024-01-24|3234.60
#2024-01-25|3205.93
#2024-01-26|3145.77
#2024-01-29|3180.56
#2024-01-30|3173.29
#2024-01-31|3211.50
#2024-02-01|3213.13
#2024-02-02|3182.77
#2024-02-05|3163.11
#2024-02-06|3135.61
#2024-02-07|3116.11
#2024-02-08|3111.11
#2024-02-09|3171.19
#2024-02-12|3168.44
#2024-02-13|3210.11
#2024-02-14|3180.40
#2024-02-15|3208.48
#2024-02-16|3220.44
#2024-02-19|3232.68
#2024-02-20|3249.95
#2024-02-21|3231.00
#2024-02-22|3250.74
#2024-02-23|3250.09
#2024-02-26|3244.66
#2024-02-27|3264.97
#2024-02-28|3263.38
#2024-02-29|3271.67
#2024-03-01|3263.49
#2024-03-04|3247.77
#2024-03-05|3262.06
#2024-03-06|3279.67
#2024-03-07|3356.46
#2024-03-08|3406.81
#2024-03-11|3322.66
#2024-03-12|3274.29
#2024-03-13|3254.56
#2024-03-14|3258.15
#2024-03-15|3245.58
#2024-03-18|3278.86
#2024-03-19|3279.07
#2024-03-20|3258.75
#2024-03-21|3276.57
#2024-03-22|3311.68
#2024-03-25|3284.71
#2024-03-26|3283.68
#2024-03-27|3291.44
#2024-03-28|3253.19
#2024-03-29|3257.75
#2024-04-01|3208.74
#2024-04-02|3208.62
#2024-04-03|3184.91
#2024-04-04|3184.33
#2024-04-05|3160.55
#2024-04-08|3163.52
#2024-04-09|3170.39
#2024-04-10|3121.77
#2024-04-11|3090.80
#2024-04-12|3101.92
#2024-04-15|3047.00
#2024-04-16|3006.53
#2024-04-17|2963.53
#2024-04-18|2952.27
#2024-04-19|2920.97
#2024-04-22|2953.86
#2024-04-23|2957.90
#2024-04-24|2971.09
#2024-04-25|2931.79
#2024-04-26|2921.90
#2024-04-29|2932.90
#2024-04-30|2959.68
#2024-05-01|2939.21
#2024-05-02|3009.62
#2024-05-03|3032.75
#2024-05-06|3011.77
#2024-05-07|3018.57
#2024-05-08|2950.46
#2024-05-09|2936.03
#2024-05-10|2929.82
#2024-05-13|2948.66
#2024-05-14|2948.84
#2024-05-15|2938.27
#2024-05-16|2944.14
#2024-05-17|2929.87
#2024-05-20|2905.83
#2024-05-21|2892.02
#2024-05-22|2905.27
#2024-05-23|2910.92
#2024-05-24|2887.78
#2024-05-27|2926.05
#2024-05-28|2920.21
#2024-05-29|2901.28
#2024-05-30|2903.68
#2024-05-31|2943.23
#2024-06-03|2985.23
#2024-06-04|3006.63
#2024-06-05|2991.42
#2024-06-06|3002.63
#2024-06-07|2971.89
#2024-06-10|3006.56
#2024-06-11|2984.30
#2024-06-12|3012.57
#2024-06-13|2988.07
#2024-06-14|2993.32
#2024-06-17|2963.21
#2024-06-18|2967.98
#2024-06-19|2973.98
#2024-06-20|2961.05
#2024-06-21|2924.90
#2024-06-24|2960.07
#2024-06-25|2977.27
#2024-06-26|2961.00
#2024-06-27|2968.60
#2024-06-28|2996.30
#2024-07-01|3035.50
#2024-07-02|3052.42
#2024-07-03|3085.48
#2024-07-04|3129.98
#2024-07-05|3129.37
#2024-07-08|3133.23
#2024-07-09|3186.66
#2024-07-10|3210.07
#2024-07-11|3288.52
#2024-07-12|3249.30
#2024-07-15|3246.11
#2024-07-16|3220.51
#2024-07-17|3279.04
#2024-07-18|3215.45
#2024-07-19|3177.84
#2024-07-22|3195.69
#2024-07-23|3206.73
#2024-07-24|3236.83
#2024-07-25|3122.72
#2024-07-26|3096.99
#2024-07-29|3128.95
#2024-07-30|3093.92
#2024-07-31|3187.45
#2024-08-01|3069.44
#2024-08-02|3041.82
#2024-08-05|2888.85
#2024-08-06|2945.56
#2024-08-07|3007.55
#2024-08-08|2945.51
#2024-08-09|2995.41
#2024-08-12|2969.08
#2024-08-13|3047.18
#2024-08-14|3057.73
#2024-08-15|3046.90
#2024-08-16|3130.67
#2024-08-19|3163.81
#2024-08-20|3222.09
#2024-08-21|3229.66
#2024-08-22|3229.30
#2024-08-23|3251.19
#2024-08-26|3282.62
#2024-08-27|3315.16
#2024-08-28|3302.94
#2024-08-29|3294.04
#2024-08-30|3290.35
#2024-09-02|3273.87
#2024-09-03|3335.46
#2024-09-04|3239.70
#2024-09-05|3277.15
#2024-09-06|3276.29
#2024-09-09|3260.57
#2024-09-10|3245.51
#2024-09-11|3248.99
#2024-09-12|3309.29
#2024-09-13|3328.94
#2024-09-16|3334.03
#2024-09-17|3270.44
#2024-09-18|3260.83
#2024-09-19|3285.85
#2024-09-20|3263.79
#2024-09-23|3279.46
#2024-09-24|3295.75
#2024-09-25|3235.78
#2024-09-26|3303.19
#2024-09-27|3364.20
#2024-09-30|3231.80
#2024-10-01|3274.12
#2024-10-02|3173.01
#2024-10-03|3202.41
#2024-10-04|3160.77
#2024-10-07|3203.61
#2024-10-08|3162.33
#2024-10-09|3180.45
#2024-10-10|3232.70
#2024-10-11|3179.87
#2024-10-14|3167.35
#2024-10-15|3245.07
#2024-10-16|3202.45
#2024-10-17|3194.92
#2024-10-18|3184.66
#2024-10-21|3158.71
#2024-10-22|3127.22
#2024-10-23|3076.33
#2024-10-24|3084.72
#2024-10-25|3071.72
#2024-10-28|3094.40
#2024-10-29|3134.91
#2024-10-30|3177.35
#2024-10-31|3183.26
#2024-11-01|3107.21
#2024-11-04|3126.84
#2024-11-05|3127.80
#2024-11-06|3127.85
#2024-11-07|3168.71
#2024-11-08|3207.21
#2024-11-11|3186.76
#2024-11-12|3193.85
#2024-11-13|3158.54
#2024-11-14|3119.91
#2024-11-15|3159.42
#2024-11-18|3143.94
#2024-11-19|3168.62
#2024-11-20|3118.26
#2024-11-21|3140.28
#2024-11-22|3132.81
#2024-11-25|3151.88
#2024-11-26|3156.47
#2024-11-27|3205.80
#2024-11-28|3231.50
#2024-11-29|3238.28
#2024-12-02|3259.56
#2024-12-03|3328.47
#2024-12-04|3271.76
#2024-12-05|3270.98
#2024-12-06|3291.23
#2024-12-09|3286.27
#2024-12-10|3256.25
#2024-12-11|3254.08
#2024-12-12|3287.67
#2024-12-13|3241.01
#2024-12-16|3231.77
#2024-12-17|3296.93
#2024-12-18|3230.31
#2024-12-19|3121.25
#2024-12-20|3120.33
#2024-12-23|3131.82
#2024-12-24|3101.84
#2024-12-25|3104.89
#2024-12-26|3125.25
#2024-12-27|3183.77
#2024-12-30|3178.37
#2024-12-31|3179.18
#2025-01-01|3179.18
#2025-01-02|3179.28
#2025-01-03|3174.33
#2025-01-06|3139.26
#2025-01-07|3149.37
#2025-01-08|3125.80
#2025-01-09|3122.03
#2025-01-10|3088.89
#2025-01-13|3089.97
#2025-01-14|3067.40
#2025-01-15|3101.44
#2025-01-16|3131.23
#2025-01-17|3091.20
#2025-01-20|3128.65
#2025-01-21|3124.87
#2025-01-22|3206.00
#2025-01-23|3274.09
#2025-01-24|3268.35
#2025-01-27|3266.75
#2025-01-28|3207.20
#2025-01-29|3238.69
#2025-01-30|3248.22
#2025-01-31|3244.81
#2025-02-03|3248.49
#2025-02-04|3258.56
#2025-02-05|3347.53
#2025-02-06|3302.14
#2025-02-07|3263.12
#2025-02-10|3234.74
#2025-02-11|3215.65
#2025-02-12|3233.76
#2025-02-13|3255.62
#2025-02-14|3280.68
#2025-02-17|3318.14
#2025-02-18|3327.05
#2025-02-19|3289.94
#2025-02-20|3292.00
#2025-02-21|3281.13
#2025-02-24|3286.84
#2025-02-25|3261.73
#2025-02-26|3235.30
#2025-02-27|3241.74
#2025-02-28|3148.14
#2025-03-03|3191.55
#2025-03-04|3178.09
#2025-03-05|3172.87
#2025-03-06|3206.18
#2025-03-07|3174.22
#2025-03-10|3201.42
#2025-03-11|3163.83
#2025-03-12|3139.11
#2025-03-13|3155.83
#2025-03-14|3137.66
#2025-03-17|3166.09
#2025-03-18|3167.40
#2025-03-19|3140.70
#2025-03-20|3165.38
#2025-03-21|3179.48
#2025-03-24|3147.21
#2025-03-25|3171.54
#2025-03-26|3182.77
#2025-03-27|3157.43
#2025-03-28|3166.00
#2025-03-31|3084.17
#2025-04-01|3092.21
#2025-04-02|3056.47
#2025-04-03|2997.90
#2025-04-04|3076.98
#2025-04-07|2857.47
#2025-04-08|3004.22
#2025-04-09|2997.53
#2025-04-10|3178.37
#2025-04-11|3174.28
#2025-04-14|3218.24
#2025-04-15|3238.77
#2025-04-16|3248.83
#2025-04-17|3261.82
#2025-04-18|3294.75
#2025-04-21|3277.85
#2025-04-22|3307.89
#2025-04-23|3290.60
#2025-04-24|3251.04
#2025-04-25|3259.91
#2025-04-28|3304.17
#2025-04-29|3315.42
#2025-04-30|3305.15
#2025-05-01|3269.32
#2025-05-02|3336.86
#2025-05-05|3342.19
#2025-05-06|3363.96
#2025-05-07|3389.40
#2025-05-08|3315.43
#2025-05-09|3385.22
#2025-05-12|3327.56
#2025-05-13|3292.12
#2025-05-14|3349.35
#2025-05-15|3335.03
#2025-05-16|3346.49
#2025-05-19|3345.86
#2025-05-20|3339.29
#2025-05-21|3343.64
#2025-05-22|3310.58
#2025-05-23|3345.08
#2025-05-26|3382.74
#2025-05-27|3363.46
#2025-05-28|3373.78
#2025-05-29|3403.75
#2025-05-30|3394.78
#2025-06-02|3370.88
#2025-06-03|3351.65
#2025-06-04|3375.06
#2025-06-05|3340.11
#2025-06-06|3316.12
#2025-06-09|3371.03
#2025-06-10|3373.44
#2025-06-11|3383.63
#2025-06-12|3410.14
#2025-06-13|3409.29
#2025-06-16|3445.49
#2025-06-17|3434.81
#2025-06-18|3435.64
#2025-06-19|3429.55
#2025-06-20|3416.17
#2025-06-23|3392.64
#2025-06-24|3501.19
#2025-06-25|3434.37
#2025-06-26|3516.82
#2025-06-27|3562.59
#2025-06-30|3663.71
#2025-07-01|3704.79
#2025-07-02|3709.05
#2025-07-03|3646.25
#2025-07-04|3671.61
#2025-07-07|3639.81
#2025-07-08|3588.04
#2025-07-09|3599.63
#2025-07-10|3589.31
#2025-07-11|3547.42
#2025-07-14|3498.55
#2025-07-15|3489.04
#2025-07-16|3496.16
#2025-07-17|3535.88
#2025-07-18|3595.75
#2025-07-21|3622.09
#2025-07-22|3661.42
#2025-07-23|3715.54
#2025-07-24|3757.16
#2025-07-25|3726.72
#2025-07-28|3638.53
#2025-07-29|3613.93
#2025-07-30|3604.96
#2025-07-31|3619.06
#2025-08-01|3705.57
#2025-08-04|3676.48
#2025-08-05|3744.49
#2025-08-06|3782.54
#2025-08-07|3841.27
#2025-08-08|4015.21
#2025-08-11|4008.97
#2025-08-12|4150.45
#2025-08-13|4188.90
#2025-08-14|4210.76
#2025-08-15|4361.75
#2025-08-18|4385.44
#2025-08-19|4316.52
#2025-08-20|4226.77
#2025-08-21|4145.67
#2025-08-22|4213.61
#2025-08-25|4194.87
#2025-08-26|4130.69
#2025-08-27|4140.07
#2025-08-28|4220.70
#2025-08-29|4223.35
#2025-09-01|4160.94
#2025-09-02|4150.30
#2025-09-03|4019.81
#2025-09-04|4114.47
#2025-09-05|4155.99
#2025-09-08|4162.48
#2025-09-09|4097.98
#2025-09-10|4216.72
#2025-09-11|4403.69
#2025-09-12|4429.11
#2025-09-15|4436.62
#2025-09-16|4470.63
#2025-09-17|4457.59
#2025-09-18|4412.29
#2025-09-19|4408.79
#2025-09-22|4348.57
#2025-09-23|4351.51
#2025-09-24|4435.24
#2025-09-25|4462.95
#2025-09-26|4407.04
#2025-09-29|4421.30
#2025-09-30|4393.19
#2025-10-01|4356.30
#2025-10-02|4407.92
#2025-10-03|4506.07
#2025-10-06|4535.71
#2025-10-07|4524.51
#2025-10-08|4421.84
#2025-10-09|4638.76
#2025-10-10|4570.82
#2025-10-13|4572.47
#2025-10-14|4461.86
#2025-10-15|4579.08
#2025-10-16|4790.61
#2025-10-17|4744.91
#2025-10-20|4955.75
#2025-10-21|4930.35
#2025-10-22|4816.82
#2025-10-23|4689.14
#2025-10-24|4795.69
#2025-10-27|4969.36
#2025-10-28|5053.04
#2025-10-29|5130.00
#2025-10-30|4967.53
#2025-10-31|5052.67
#2025-11-03|5050.38
#2025-11-04|4869.92
#2025-11-05|4574.44
#2025-11-06|4683.34
#2025-11-07|4582.18
#2025-11-10|4636.22
#2025-11-11|4695.65
#2025-11-12|4608.21
#2025-11-13|4534.64
#2025-11-14|4408.92
#2025-11-17|4463.67
#2025-11-18|4313.26
#2025-11-19|4278.96
#2025-11-20|4290.52
#2025-11-21|4174.86
#2025-11-24|4168.46
#2025-11-25|3980.62
#2025-11-26|4083.03
#2025-11-27|4128.91
#2025-11-28|4143.44
#2025-12-01|4114.30
#2025-12-02|4013.03
#2025-12-03|4104.72
#2025-12-04|4282.22
#2025-12-05|4343.03
#2025-12-08|4280.49
#2025-12-09|4269.36
#2025-12-10|4281.48
#2025-12-11|4178.35
#2025-12-12|4224.61
#2025-12-15|4157.50
#2025-12-16|4135.37
#2025-12-17|4129.61
#2025-12-18|4086.86
#2025-12-19|4129.94
#2025-12-22|4176.59
#2025-12-23|4215.42
#2025-12-24|4202.39
#2025-12-25|4206.73
#2025-12-26|4241.15
#2025-12-29|4253.89
#2025-12-30|4198.72
#2025-12-31|4187.74
#2026-01-01|4187.74
#2026-01-02|4192.02
#2026-01-05|4253.24
#2026-01-06|4280.75
#2026-01-07|4224.60
#2026-01-08|4083.64
#2026-01-09|4051.11
#2026-01-12|4049.05
#2026-01-13|4107.39
#2026-01-14|4075.28
#2026-01-15|3970.40
#2026-01-16|3949.01
#2026-01-19|3959.19
#2026-01-20|3931.65
#2026-01-21|3898.58
#2026-01-22|4034.14
#2026-01-23|4038.10
#2026-01-26|4061.03
#2026-01-27|4047.11
#2026-01-28|4086.46
#2026-01-29|4103.17
#2026-01-30|4075.90
#2026-02-02|4013.11
#2026-02-03|4116.04
#2026-02-04|4055.22
#2026-02-05|3964.62
#2026-02-06|3985.70
#2026-02-09|4023.67
#2026-02-10|4248.56
#2026-02-11|4264.46
#2026-02-12|4352.41
#2026-02-13|4202.07
#2026-02-16|4302.90
#2026-02-17|4190.98
#2026-02-18|4137.61
#2026-02-19|4143.12
#2026-02-20|4080.84
#2026-02-23|4092.46
#2026-02-24|3969.09
#2026-02-25|3954.02
#2026-02-26|4035.58
#2026-02-27|4015.46
#2026-03-02|3948.58
#2026-03-03|3918.80
#2026-03-04|3817.63
#2026-03-05|3867.03
#2026-03-06|3895.23
#2026-03-09|3770.82
#2026-03-10|3831.93
#2026-03-11|3893.10
#2026-03-12|3816.98
#2026-03-13|3748.28
#2026-03-16|3776.05
#2026-03-17|3775.02
#2026-03-18|3856.84
#2026-03-19|3809.33
#2026-03-20|3783.14
#2026-03-23|3763.94
#2026-03-24|3777.23
#2026-03-25|3895.37
#2026-03-26|3891.31
#2026-03-27|3923.85
#2026-03-30|3846.69
#2026-03-31|3812.46
#2026-04-01|3878.20
#2026-04-02|3836.83