Table Data - Nasdaq Japan Telecommunications TR Index
| Title | Nasdaq Japan Telecommunications TR Index |
|---|---|
| Series ID | NASDAQNQJP15T |
| 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 2026-01-21 |
| Last Updated | 2026-01-21 10:46 PM CST |
| Notes | For more information about this series, see: NQJP15T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1061.37 |
| 2001-04-02 | 1034.72 |
| 2001-04-03 | 1041.32 |
| 2001-04-04 | 1059.10 |
| 2001-04-05 | 1073.47 |
| 2001-04-06 | 1081.47 |
| 2001-04-09 | 1060.12 |
| 2001-04-10 | 1057.58 |
| 2001-04-11 | 1098.71 |
| 2001-04-12 | 1113.05 |
| 2001-04-13 | . |
| 2001-04-16 | 1088.73 |
| 2001-04-17 | 1074.40 |
| 2001-04-18 | 1150.95 |
| 2001-04-19 | 1202.42 |
| 2001-04-20 | 1151.56 |
| 2001-04-23 | 1183.19 |
| 2001-04-24 | 1140.18 |
| 2001-04-25 | 1151.99 |
| 2001-04-26 | 1156.64 |
| 2001-04-27 | 1159.98 |
| 2001-04-30 | 1162.33 |
| 2001-05-01 | 1231.02 |
| 2001-05-02 | 1280.13 |
| 2001-05-03 | 1290.17 |
| 2001-05-04 | 1290.39 |
| 2001-05-07 | 1350.35 |
| 2001-05-08 | 1290.65 |
| 2001-05-09 | 1251.06 |
| 2001-05-10 | 1217.71 |
| 2001-05-11 | 1197.81 |
| 2001-05-14 | 1178.43 |
| 2001-05-15 | 1230.59 |
| 2001-05-16 | 1187.09 |
| 2001-05-17 | 1204.27 |
| 2001-05-18 | 1150.44 |
| 2001-05-21 | 1169.29 |
| 2001-05-22 | 1174.30 |
| 2001-05-23 | 1174.21 |
| 2001-05-24 | 1167.86 |
| 2001-05-25 | 1155.78 |
| 2001-05-28 | . |
| 2001-05-29 | 1157.98 |
| 2001-05-30 | 1135.01 |
| 2001-05-31 | 1126.53 |
| 2001-06-01 | 1123.00 |
| 2001-06-04 | 1107.75 |
| 2001-06-05 | 1104.20 |
| 2001-06-06 | 1093.86 |
| 2001-06-07 | 1102.09 |
| 2001-06-08 | 1092.25 |
| 2001-06-11 | 1059.99 |
| 2001-06-12 | 1027.82 |
| 2001-06-13 | 1014.71 |
| 2001-06-14 | 1022.27 |
| 2001-06-15 | 1006.37 |
| 2001-06-18 | 984.34 |
| 2001-06-19 | 982.21 |
| 2001-06-20 | 970.90 |
| 2001-06-21 | 984.34 |
| 2001-06-22 | 1019.19 |
| 2001-06-25 | 982.58 |
| 2001-06-26 | 988.60 |
| 2001-06-27 | 977.70 |
| 2001-06-28 | 950.21 |
| 2001-06-29 | 993.36 |
| 2001-07-02 | 991.13 |
| 2001-07-03 | 1006.63 |
| 2001-07-04 | . |
| 2001-07-05 | 976.03 |
| 2001-07-06 | 960.21 |
| 2001-07-09 | 948.66 |
| 2001-07-10 | 975.99 |
| 2001-07-11 | 972.16 |
| 2001-07-12 | 992.79 |
| 2001-07-13 | 983.55 |
| 2001-07-16 | 972.69 |
| 2001-07-17 | 960.86 |
| 2001-07-18 | 922.20 |
| 2001-07-19 | 915.74 |
| 2001-07-20 | 918.68 |
| 2001-07-23 | 856.79 |
| 2001-07-24 | 875.57 |
| 2001-07-25 | 905.90 |
| 2001-07-26 | 900.64 |
| 2001-07-27 | 875.28 |
| 2001-07-30 | 842.15 |
| 2001-07-31 | 867.17 |
| 2001-08-01 | 904.67 |
| 2001-08-02 | 929.56 |
| 2001-08-03 | 921.81 |
| 2001-08-06 | 916.90 |
| 2001-08-07 | 910.98 |
| 2001-08-08 | 915.77 |
| 2001-08-09 | 863.67 |
| 2001-08-10 | 869.57 |
| 2001-08-13 | 854.49 |
| 2001-08-14 | 892.83 |
| 2001-08-15 | 903.12 |
| 2001-08-16 | 874.05 |
| 2001-08-17 | 855.34 |
| 2001-08-20 | 836.68 |
| 2001-08-21 | 841.21 |
| 2001-08-22 | 837.94 |
| 2001-08-23 | 800.83 |
| 2001-08-24 | 800.15 |
| 2001-08-27 | 818.39 |
| 2001-08-28 | 785.94 |
| 2001-08-29 | 766.68 |
| 2001-08-30 | 749.68 |
| 2001-08-31 | 759.56 |
| 2001-09-03 | . |
| 2001-09-04 | 751.93 |
| 2001-09-05 | 724.57 |
| 2001-09-06 | 701.58 |
| 2001-09-07 | 685.38 |
| 2001-09-10 | 650.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 719.81 |
| 2001-09-18 | 760.74 |
| 2001-09-19 | 795.97 |
| 2001-09-20 | 792.90 |
| 2001-09-21 | 756.30 |
| 2001-09-24 | 750.70 |
| 2001-09-25 | 794.30 |
| 2001-09-26 | 772.77 |
| 2001-09-27 | 788.41 |
| 2001-09-28 | 803.77 |
| 2001-10-01 | 816.81 |
| 2001-10-02 | 837.33 |
| 2001-10-03 | 798.85 |
| 2001-10-04 | 835.58 |
| 2001-10-05 | 848.82 |
| 2001-10-08 | 851.76 |
| 2001-10-09 | 796.00 |
| 2001-10-10 | 747.42 |
| 2001-10-11 | 786.49 |
| 2001-10-12 | 805.13 |
| 2001-10-15 | 783.74 |
| 2001-10-16 | 774.43 |
| 2001-10-17 | 792.55 |
| 2001-10-18 | 770.59 |
| 2001-10-19 | 773.95 |
| 2001-10-22 | 769.47 |
| 2001-10-23 | 780.70 |
| 2001-10-24 | 803.69 |
| 2001-10-25 | 816.57 |
| 2001-10-26 | 809.05 |
| 2001-10-29 | 790.75 |
| 2001-10-30 | 776.83 |
| 2001-10-31 | 759.35 |
| 2001-11-01 | 775.77 |
| 2001-11-02 | 767.78 |
| 2001-11-05 | 749.71 |
| 2001-11-06 | 765.18 |
| 2001-11-07 | 729.62 |
| 2001-11-08 | 723.53 |
| 2001-11-09 | 711.31 |
| 2001-11-12 | 709.32 |
| 2001-11-13 | 715.37 |
| 2001-11-14 | 719.15 |
| 2001-11-15 | 754.10 |
| 2001-11-16 | 768.91 |
| 2001-11-19 | 777.75 |
| 2001-11-20 | 761.83 |
| 2001-11-21 | 734.60 |
| 2001-11-22 | . |
| 2001-11-23 | 738.01 |
| 2001-11-26 | 776.23 |
| 2001-11-27 | 764.20 |
| 2001-11-28 | 747.94 |
| 2001-11-29 | 741.80 |
| 2001-11-30 | 745.14 |
| 2001-12-03 | 713.90 |
| 2001-12-04 | 706.32 |
| 2001-12-05 | 724.08 |
| 2001-12-06 | 739.15 |
| 2001-12-07 | 715.52 |
| 2001-12-10 | 683.86 |
| 2001-12-11 | 670.94 |
| 2001-12-12 | 670.28 |
| 2001-12-13 | 639.54 |
| 2001-12-14 | 627.72 |
| 2001-12-17 | 620.45 |
| 2001-12-18 | 600.14 |
| 2001-12-19 | 612.21 |
| 2001-12-20 | 648.22 |
| 2001-12-21 | 624.36 |
| 2001-12-24 | 622.41 |
| 2001-12-25 | . |
| 2001-12-26 | 590.84 |
| 2001-12-27 | 602.19 |
| 2001-12-28 | 623.84 |
| 2001-12-31 | 624.50 |
| 2002-01-01 | . |
| 2002-01-02 | 619.49 |
| 2002-01-03 | 621.49 |
| 2002-01-04 | 650.58 |
| 2002-01-07 | 659.25 |
| 2002-01-08 | 624.40 |
| 2002-01-09 | 609.84 |
| 2002-01-10 | 600.73 |
| 2002-01-11 | 582.58 |
| 2002-01-14 | 584.26 |
| 2002-01-15 | 571.67 |
| 2002-01-16 | 577.82 |
| 2002-01-17 | 571.66 |
| 2002-01-18 | 581.57 |
| 2002-01-21 | . |
| 2002-01-22 | 551.51 |
| 2002-01-23 | 537.20 |
| 2002-01-24 | 546.18 |
| 2002-01-25 | 557.00 |
| 2002-01-28 | 589.66 |
| 2002-01-29 | 570.37 |
| 2002-01-30 | 556.73 |
| 2002-01-31 | 568.86 |
| 2002-02-01 | 552.61 |
| 2002-02-04 | 566.00 |
| 2002-02-05 | 547.75 |
| 2002-02-06 | 531.33 |
| 2002-02-07 | 549.50 |
| 2002-02-08 | 544.47 |
| 2002-02-11 | 549.32 |
| 2002-02-12 | 570.96 |
| 2002-02-13 | 579.52 |
| 2002-02-14 | 583.74 |
| 2002-02-15 | 573.52 |
| 2002-02-18 | . |
| 2002-02-19 | 563.11 |
| 2002-02-20 | 555.87 |
| 2002-02-21 | 569.36 |
| 2002-02-22 | 569.20 |
| 2002-02-25 | 569.80 |
| 2002-02-26 | 569.11 |
| 2002-02-27 | 567.45 |
| 2002-02-28 | 580.10 |
| 2002-03-01 | 594.87 |
| 2002-03-04 | 647.76 |
| 2002-03-05 | 655.99 |
| 2002-03-06 | 674.48 |
| 2002-03-07 | 746.28 |
| 2002-03-08 | 757.00 |
| 2002-03-11 | 775.57 |
| 2002-03-12 | 730.28 |
| 2002-03-13 | 708.59 |
| 2002-03-14 | 736.48 |
| 2002-03-15 | 754.02 |
| 2002-03-18 | 720.86 |
| 2002-03-19 | 725.58 |
| 2002-03-20 | 730.49 |
| 2002-03-21 | 727.47 |
| 2002-03-22 | 697.68 |
| 2002-03-25 | 694.06 |
| 2002-03-26 | 691.59 |
| 2002-03-27 | 712.90 |
| 2002-03-28 | 737.99 |
| 2002-03-29 | . |
| 2002-04-01 | 702.55 |
| 2002-04-02 | 722.08 |
| 2002-04-03 | 749.06 |
| 2002-04-04 | 760.08 |
| 2002-04-05 | 733.06 |
| 2002-04-08 | 763.35 |
| 2002-04-09 | 735.74 |
| 2002-04-10 | 701.53 |
| 2002-04-11 | 694.86 |
| 2002-04-12 | 658.11 |
| 2002-04-15 | 670.01 |
| 2002-04-16 | 693.59 |
| 2002-04-17 | 707.81 |
| 2002-04-18 | 724.39 |
| 2002-04-19 | 718.35 |
| 2002-04-22 | 737.16 |
| 2002-04-23 | 723.68 |
| 2002-04-24 | 718.81 |
| 2002-04-25 | 731.90 |
| 2002-04-26 | 724.01 |
| 2002-04-29 | 722.68 |
| 2002-04-30 | 720.92 |
| 2002-05-01 | 727.98 |
| 2002-05-02 | 727.51 |
| 2002-05-03 | 733.15 |
| 2002-05-06 | 730.85 |
| 2002-05-07 | 708.58 |
| 2002-05-08 | 699.79 |
| 2002-05-09 | 722.98 |
| 2002-05-10 | 710.89 |
| 2002-05-13 | 695.91 |
| 2002-05-14 | 679.07 |
| 2002-05-15 | 707.27 |
| 2002-05-16 | 730.63 |
| 2002-05-17 | 757.83 |
| 2002-05-20 | 785.45 |
| 2002-05-21 | 806.10 |
| 2002-05-22 | 825.44 |
| 2002-05-23 | 824.54 |
| 2002-05-24 | 808.98 |
| 2002-05-27 | . |
| 2002-05-28 | 784.54 |
| 2002-05-29 | 786.13 |
| 2002-05-30 | 792.80 |
| 2002-05-31 | 816.07 |
| 2002-06-03 | 821.43 |
| 2002-06-04 | 811.41 |
| 2002-06-05 | 808.59 |
| 2002-06-06 | 817.67 |
| 2002-06-07 | 800.04 |
| 2002-06-10 | 788.22 |
| 2002-06-11 | 783.97 |
| 2002-06-12 | 777.25 |
| 2002-06-13 | 770.91 |
| 2002-06-14 | 753.18 |
| 2002-06-17 | 719.28 |
| 2002-06-18 | 737.07 |
| 2002-06-19 | 711.34 |
| 2002-06-20 | 719.60 |
| 2002-06-21 | 706.33 |
| 2002-06-24 | 717.86 |
| 2002-06-25 | 721.24 |
| 2002-06-26 | 703.86 |
| 2002-06-27 | 710.26 |
| 2002-06-28 | 735.51 |
| 2002-07-01 | 741.26 |
| 2002-07-02 | 737.66 |
| 2002-07-03 | 732.01 |
| 2002-07-04 | . |
| 2002-07-05 | 728.27 |
| 2002-07-08 | 724.46 |
| 2002-07-09 | 731.35 |
| 2002-07-10 | 725.22 |
| 2002-07-11 | 712.90 |
| 2002-07-12 | 711.95 |
| 2002-07-15 | 701.77 |
| 2002-07-16 | 676.30 |
| 2002-07-17 | 697.49 |
| 2002-07-18 | 716.65 |
| 2002-07-19 | 715.66 |
| 2002-07-22 | 722.34 |
| 2002-07-23 | 707.61 |
| 2002-07-24 | 693.49 |
| 2002-07-25 | 689.87 |
| 2002-07-26 | 661.48 |
| 2002-07-29 | 703.22 |
| 2002-07-30 | 711.82 |
| 2002-07-31 | 703.04 |
| 2002-08-01 | 698.85 |
| 2002-08-02 | 708.83 |
| 2002-08-05 | 720.72 |
| 2002-08-06 | 690.50 |
| 2002-08-07 | 713.22 |
| 2002-08-08 | 709.93 |
| 2002-08-09 | 728.65 |
| 2002-08-12 | 723.91 |
| 2002-08-13 | 708.40 |
| 2002-08-14 | 717.98 |
| 2002-08-15 | 710.92 |
| 2002-08-16 | 701.15 |
| 2002-08-19 | 682.45 |
| 2002-08-20 | 676.51 |
| 2002-08-21 | 684.10 |
| 2002-08-22 | 687.18 |
| 2002-08-23 | 699.15 |
| 2002-08-26 | 709.49 |
| 2002-08-27 | 694.38 |
| 2002-08-28 | 688.01 |
| 2002-08-29 | 676.45 |
| 2002-08-30 | 670.23 |
| 2002-09-02 | . |
| 2002-09-03 | 654.56 |
| 2002-09-04 | 621.55 |
| 2002-09-05 | 642.80 |
| 2002-09-06 | 622.21 |
| 2002-09-09 | 630.64 |
| 2002-09-10 | 635.59 |
| 2002-09-11 | 628.25 |
| 2002-09-12 | 629.44 |
| 2002-09-13 | 604.35 |
| 2002-09-16 | 598.63 |
| 2002-09-17 | 613.18 |
| 2002-09-18 | 607.74 |
| 2002-09-19 | 618.72 |
| 2002-09-20 | 586.22 |
| 2002-09-23 | 583.78 |
| 2002-09-24 | 562.72 |
| 2002-09-25 | 565.40 |
| 2002-09-26 | 575.84 |
| 2002-09-27 | 587.27 |
| 2002-09-30 | 571.05 |
| 2002-10-01 | 564.20 |
| 2002-10-02 | 562.01 |
| 2002-10-03 | 562.79 |
| 2002-10-04 | 604.79 |
| 2002-10-07 | 591.12 |
| 2002-10-08 | 592.97 |
| 2002-10-09 | 586.21 |
| 2002-10-10 | 577.04 |
| 2002-10-11 | 586.23 |
| 2002-10-14 | 585.85 |
| 2002-10-15 | 619.17 |
| 2002-10-16 | 627.30 |
| 2002-10-17 | 623.21 |
| 2002-10-18 | 625.09 |
| 2002-10-21 | 626.05 |
| 2002-10-22 | 596.16 |
| 2002-10-23 | 622.02 |
| 2002-10-24 | 619.10 |
| 2002-10-25 | 628.02 |
| 2002-10-28 | 630.82 |
| 2002-10-29 | 617.36 |
| 2002-10-30 | 627.66 |
| 2002-10-31 | 613.14 |
| 2002-11-01 | 635.85 |
| 2002-11-04 | 634.70 |
| 2002-11-05 | 662.16 |
| 2002-11-06 | 650.91 |
| 2002-11-07 | 656.53 |
| 2002-11-08 | 636.35 |
| 2002-11-11 | 609.55 |
| 2002-11-12 | 612.11 |
| 2002-11-13 | 626.74 |
| 2002-11-14 | 618.74 |
| 2002-11-15 | 634.69 |
| 2002-11-18 | 615.46 |
| 2002-11-19 | 597.42 |
| 2002-11-20 | 600.93 |
| 2002-11-21 | 610.02 |
| 2002-11-22 | 625.51 |
| 2002-11-25 | 647.20 |
| 2002-11-26 | 642.35 |
| 2002-11-27 | 637.12 |
| 2002-11-28 | . |
| 2002-11-29 | 667.38 |
| 2002-12-02 | 650.54 |
| 2002-12-03 | 672.06 |
| 2002-12-04 | 645.67 |
| 2002-12-05 | 638.78 |
| 2002-12-06 | 638.85 |
| 2002-12-09 | 628.67 |
| 2002-12-10 | 633.34 |
| 2002-12-11 | 631.00 |
| 2002-12-12 | 625.59 |
| 2002-12-13 | 624.05 |
| 2002-12-16 | 615.54 |
| 2002-12-17 | 625.02 |
| 2002-12-18 | 612.47 |
| 2002-12-19 | 620.95 |
| 2002-12-20 | 611.25 |
| 2002-12-23 | 613.08 |
| 2002-12-24 | 615.69 |
| 2002-12-25 | . |
| 2002-12-26 | 612.75 |
| 2002-12-27 | 619.81 |
| 2002-12-30 | 617.82 |
| 2002-12-31 | 617.07 |
| 2003-01-01 | . |
| 2003-01-02 | 611.27 |
| 2003-01-03 | 611.35 |
| 2003-01-06 | 633.28 |
| 2003-01-07 | 629.87 |
| 2003-01-08 | 625.42 |
| 2003-01-09 | 630.61 |
| 2003-01-10 | 622.40 |
| 2003-01-13 | 625.51 |
| 2003-01-14 | 639.05 |
| 2003-01-15 | 658.44 |
| 2003-01-16 | 665.75 |
| 2003-01-17 | 661.37 |
| 2003-01-20 | . |
| 2003-01-21 | 663.94 |
| 2003-01-22 | 650.07 |
| 2003-01-23 | 662.27 |
| 2003-01-24 | 658.71 |
| 2003-01-27 | 626.38 |
| 2003-01-28 | 620.60 |
| 2003-01-29 | 621.71 |
| 2003-01-30 | 624.11 |
| 2003-01-31 | 599.25 |
| 2003-02-03 | 590.65 |
| 2003-02-04 | 605.71 |
| 2003-02-05 | 603.09 |
| 2003-02-06 | 601.53 |
| 2003-02-07 | 607.69 |
| 2003-02-10 | 614.18 |
| 2003-02-11 | 612.28 |
| 2003-02-12 | 630.71 |
| 2003-02-13 | 639.39 |
| 2003-02-14 | 645.98 |
| 2003-02-17 | . |
| 2003-02-18 | 650.17 |
| 2003-02-19 | 644.30 |
| 2003-02-20 | 648.53 |
| 2003-02-21 | 644.36 |
| 2003-02-24 | 635.36 |
| 2003-02-25 | 626.73 |
| 2003-02-26 | 627.77 |
| 2003-02-27 | 624.93 |
| 2003-02-28 | 619.68 |
| 2003-03-03 | 632.14 |
| 2003-03-04 | 636.93 |
| 2003-03-05 | 639.92 |
| 2003-03-06 | 627.69 |
| 2003-03-07 | 605.83 |
| 2003-03-10 | 595.19 |
| 2003-03-11 | 580.65 |
| 2003-03-12 | 600.28 |
| 2003-03-13 | 580.05 |
| 2003-03-14 | 597.57 |
| 2003-03-17 | 597.38 |
| 2003-03-18 | 591.44 |
| 2003-03-19 | 595.31 |
| 2003-03-20 | 616.86 |
| 2003-03-21 | 610.28 |
| 2003-03-24 | 640.36 |
| 2003-03-25 | 615.07 |
| 2003-03-26 | 621.42 |
| 2003-03-27 | 630.88 |
| 2003-03-28 | 629.02 |
| 2003-03-31 | 597.22 |
| 2003-04-01 | 608.23 |
| 2003-04-02 | 613.82 |
| 2003-04-03 | 616.66 |
| 2003-04-04 | 606.70 |
| 2003-04-07 | 621.18 |
| 2003-04-08 | 629.66 |
| 2003-04-09 | 626.96 |
| 2003-04-10 | 627.64 |
| 2003-04-11 | 617.44 |
| 2003-04-14 | 600.68 |
| 2003-04-15 | 613.47 |
| 2003-04-16 | 616.23 |
| 2003-04-17 | 625.77 |
| 2003-04-18 | . |
| 2003-04-21 | 625.80 |
| 2003-04-22 | 614.46 |
| 2003-04-23 | 625.74 |
| 2003-04-24 | 635.68 |
| 2003-04-25 | 628.09 |
| 2003-04-28 | 617.34 |
| 2003-04-29 | 618.19 |
| 2003-04-30 | 635.76 |
| 2003-05-01 | 638.03 |
| 2003-05-02 | 643.66 |
| 2003-05-05 | 645.18 |
| 2003-05-06 | 682.62 |
| 2003-05-07 | 701.39 |
| 2003-05-08 | 687.74 |
| 2003-05-09 | 676.85 |
| 2003-05-12 | 693.88 |
| 2003-05-13 | 703.56 |
| 2003-05-14 | 711.57 |
| 2003-05-15 | 702.12 |
| 2003-05-16 | 688.64 |
| 2003-05-19 | 674.08 |
| 2003-05-20 | 681.18 |
| 2003-05-21 | 676.01 |
| 2003-05-22 | 689.36 |
| 2003-05-23 | 699.83 |
| 2003-05-26 | . |
| 2003-05-27 | 666.88 |
| 2003-05-28 | 659.42 |
| 2003-05-29 | 673.15 |
| 2003-05-30 | 645.91 |
| 2003-06-02 | 680.56 |
| 2003-06-03 | 691.94 |
| 2003-06-04 | 696.31 |
| 2003-06-05 | 700.62 |
| 2003-06-06 | 707.12 |
| 2003-06-09 | 699.95 |
| 2003-06-10 | 694.16 |
| 2003-06-11 | 693.65 |
| 2003-06-12 | 694.93 |
| 2003-06-13 | 710.11 |
| 2003-06-16 | 699.05 |
| 2003-06-17 | 709.76 |
| 2003-06-18 | 723.52 |
| 2003-06-19 | 734.36 |
| 2003-06-20 | 743.75 |
| 2003-06-23 | 744.00 |
| 2003-06-24 | 717.60 |
| 2003-06-25 | 720.89 |
| 2003-06-26 | 704.78 |
| 2003-06-27 | 714.95 |
| 2003-06-30 | 702.42 |
| 2003-07-01 | 714.71 |
| 2003-07-02 | 755.34 |
| 2003-07-03 | 786.20 |
| 2003-07-04 | . |
| 2003-07-07 | 791.47 |
| 2003-07-08 | 818.81 |
| 2003-07-09 | 814.42 |
| 2003-07-10 | 807.79 |
| 2003-07-11 | 766.70 |
| 2003-07-14 | 780.71 |
| 2003-07-15 | 788.60 |
| 2003-07-16 | 769.62 |
| 2003-07-17 | 748.09 |
| 2003-07-18 | 760.79 |
| 2003-07-21 | 763.56 |
| 2003-07-22 | 740.74 |
| 2003-07-23 | 749.02 |
| 2003-07-24 | 748.97 |
| 2003-07-25 | 754.80 |
| 2003-07-28 | 772.96 |
| 2003-07-29 | 769.00 |
| 2003-07-30 | 747.07 |
| 2003-07-31 | 751.15 |
| 2003-08-01 | 753.83 |
| 2003-08-04 | 749.47 |
| 2003-08-05 | 745.93 |
| 2003-08-06 | 758.02 |
| 2003-08-07 | 746.69 |
| 2003-08-08 | 766.13 |
| 2003-08-11 | 772.71 |
| 2003-08-12 | 769.24 |
| 2003-08-13 | 778.18 |
| 2003-08-14 | 789.40 |
| 2003-08-15 | 781.53 |
| 2003-08-18 | 781.17 |
| 2003-08-19 | 813.21 |
| 2003-08-20 | 831.16 |
| 2003-08-21 | 856.69 |
| 2003-08-22 | 848.93 |
| 2003-08-25 | 838.91 |
| 2003-08-26 | 847.22 |
| 2003-08-27 | 839.14 |
| 2003-08-28 | 824.95 |
| 2003-08-29 | 825.56 |
| 2003-09-01 | . |
| 2003-09-02 | 847.35 |
| 2003-09-03 | 838.42 |
| 2003-09-04 | 820.20 |
| 2003-09-05 | 809.07 |
| 2003-09-08 | 792.52 |
| 2003-09-09 | 815.84 |
| 2003-09-10 | 806.92 |
| 2003-09-11 | 790.98 |
| 2003-09-12 | 795.32 |
| 2003-09-15 | 794.51 |
| 2003-09-16 | 825.80 |
| 2003-09-17 | 845.28 |
| 2003-09-18 | 854.38 |
| 2003-09-19 | 843.19 |
| 2003-09-22 | 830.64 |
| 2003-09-23 | 834.03 |
| 2003-09-24 | 852.59 |
| 2003-09-25 | 839.45 |
| 2003-09-26 | 831.39 |
| 2003-09-29 | 818.26 |
| 2003-09-30 | 823.15 |
| 2003-10-01 | 825.28 |
| 2003-10-02 | 851.29 |
| 2003-10-03 | 860.23 |
| 2003-10-06 | 857.52 |
| 2003-10-07 | 905.96 |
| 2003-10-08 | 896.09 |
| 2003-10-09 | 894.52 |
| 2003-10-10 | 892.07 |
| 2003-10-13 | 889.00 |
| 2003-10-14 | 891.70 |
| 2003-10-15 | 861.02 |
| 2003-10-16 | 865.32 |
| 2003-10-17 | 852.85 |
| 2003-10-20 | 867.32 |
| 2003-10-21 | 868.23 |
| 2003-10-22 | 855.38 |
| 2003-10-23 | 793.34 |
| 2003-10-24 | 801.59 |
| 2003-10-27 | 807.10 |
| 2003-10-28 | 820.96 |
| 2003-10-29 | 810.35 |
| 2003-10-30 | 802.20 |
| 2003-10-31 | 785.87 |
| 2003-11-03 | 776.86 |
| 2003-11-04 | 797.09 |
| 2003-11-05 | 765.70 |
| 2003-11-06 | 729.51 |
| 2003-11-07 | 750.21 |
| 2003-11-10 | 738.64 |
| 2003-11-11 | 734.96 |
| 2003-11-12 | 796.96 |
| 2003-11-13 | 812.14 |
| 2003-11-14 | 791.47 |
| 2003-11-17 | 789.91 |
| 2003-11-18 | 812.77 |
| 2003-11-19 | 772.52 |
| 2003-11-20 | 796.84 |
| 2003-11-21 | 804.04 |
| 2003-11-24 | 800.98 |
| 2003-11-25 | 813.74 |
| 2003-11-26 | 818.30 |
| 2003-11-27 | . |
| 2003-11-28 | 804.80 |
| 2003-12-01 | 830.95 |
| 2003-12-02 | 836.34 |
| 2003-12-03 | 825.25 |
| 2003-12-04 | 839.15 |
| 2003-12-05 | 838.71 |
| 2003-12-08 | 829.43 |
| 2003-12-09 | 828.60 |
| 2003-12-10 | 808.03 |
| 2003-12-11 | 805.08 |
| 2003-12-12 | 810.96 |
| 2003-12-15 | 823.29 |
| 2003-12-16 | 798.59 |
| 2003-12-17 | 772.65 |
| 2003-12-18 | 784.17 |
| 2003-12-19 | 800.00 |
| 2003-12-22 | 818.01 |
| 2003-12-23 | 818.43 |
| 2003-12-24 | 811.30 |
| 2003-12-25 | . |
| 2003-12-26 | 811.85 |
| 2003-12-29 | 814.28 |
| 2003-12-30 | 836.72 |
| 2003-12-31 | 834.89 |
| 2004-01-01 | . |
| 2004-01-02 | 836.06 |
| 2004-01-05 | 857.33 |
| 2004-01-06 | 851.73 |
| 2004-01-07 | 839.66 |
| 2004-01-08 | 841.34 |
| 2004-01-09 | 843.27 |
| 2004-01-12 | 842.79 |
| 2004-01-13 | 851.87 |
| 2004-01-14 | 836.93 |
| 2004-01-15 | 822.37 |
| 2004-01-16 | 831.29 |
| 2004-01-19 | . |
| 2004-01-20 | 810.14 |
| 2004-01-21 | 821.92 |
| 2004-01-22 | 831.22 |
| 2004-01-23 | 820.11 |
| 2004-01-26 | 815.02 |
| 2004-01-27 | 803.61 |
| 2004-01-28 | 805.59 |
| 2004-01-29 | 806.46 |
| 2004-01-30 | 804.41 |
| 2004-02-02 | 797.68 |
| 2004-02-03 | 796.13 |
| 2004-02-04 | 786.86 |
| 2004-02-05 | 777.93 |
| 2004-02-06 | 786.04 |
| 2004-02-09 | 772.42 |
| 2004-02-10 | 775.43 |
| 2004-02-11 | 775.43 |
| 2004-02-12 | 772.84 |
| 2004-02-13 | 792.81 |
| 2004-02-16 | . |
| 2004-02-17 | 793.36 |
| 2004-02-18 | 804.20 |
| 2004-02-19 | 814.25 |
| 2004-02-20 | 804.55 |
| 2004-02-23 | 794.53 |
| 2004-02-24 | 773.93 |
| 2004-02-25 | 780.06 |
| 2004-02-26 | 768.66 |
| 2004-02-27 | 780.76 |
| 2004-03-01 | 796.88 |
| 2004-03-02 | 795.63 |
| 2004-03-03 | 796.95 |
| 2004-03-04 | 803.65 |
| 2004-03-05 | 803.17 |
| 2004-03-08 | 795.57 |
| 2004-03-09 | 797.31 |
| 2004-03-10 | 804.94 |
| 2004-03-11 | 796.03 |
| 2004-03-12 | 767.99 |
| 2004-03-15 | 777.09 |
| 2004-03-16 | 791.93 |
| 2004-03-17 | 808.30 |
| 2004-03-18 | 821.59 |
| 2004-03-19 | 815.27 |
| 2004-03-22 | 806.33 |
| 2004-03-23 | 814.37 |
| 2004-03-24 | 846.44 |
| 2004-03-25 | 854.31 |
| 2004-03-26 | 842.63 |
| 2004-03-29 | 864.76 |
| 2004-03-30 | 886.45 |
| 2004-03-31 | 897.33 |
| 2004-04-01 | 889.47 |
| 2004-04-02 | 889.17 |
| 2004-04-05 | 929.75 |
| 2004-04-06 | 930.17 |
| 2004-04-07 | 922.17 |
| 2004-04-08 | 925.60 |
| 2004-04-09 | . |
| 2004-04-12 | 919.50 |
| 2004-04-13 | 896.99 |
| 2004-04-14 | 882.66 |
| 2004-04-15 | 868.87 |
| 2004-04-16 | 876.42 |
| 2004-04-19 | 867.01 |
| 2004-04-20 | 878.89 |
| 2004-04-21 | 851.67 |
| 2004-04-22 | 858.36 |
| 2004-04-23 | 857.48 |
| 2004-04-26 | 869.28 |
| 2004-04-27 | 852.97 |
| 2004-04-28 | 826.85 |
| 2004-04-29 | 825.08 |
| 2004-04-30 | 839.38 |
| 2004-05-03 | 839.03 |
| 2004-05-04 | 843.20 |
| 2004-05-05 | 852.59 |
| 2004-05-06 | 824.72 |
| 2004-05-07 | 801.57 |
| 2004-05-10 | 709.83 |
| 2004-05-11 | 711.35 |
| 2004-05-12 | 738.72 |
| 2004-05-13 | 719.61 |
| 2004-05-14 | 724.17 |
| 2004-05-17 | 712.79 |
| 2004-05-18 | 732.61 |
| 2004-05-19 | 753.16 |
| 2004-05-20 | 753.86 |
| 2004-05-21 | 781.72 |
| 2004-05-24 | 771.44 |
| 2004-05-25 | 761.10 |
| 2004-05-26 | 777.20 |
| 2004-05-27 | 787.65 |
| 2004-05-28 | 792.84 |
| 2004-05-31 | . |
| 2004-06-01 | 794.03 |
| 2004-06-02 | 791.75 |
| 2004-06-03 | 762.34 |
| 2004-06-04 | 766.65 |
| 2004-06-07 | 796.32 |
| 2004-06-08 | 793.98 |
| 2004-06-09 | 794.11 |
| 2004-06-10 | 794.87 |
| 2004-06-11 | . |
| 2004-06-14 | 775.94 |
| 2004-06-15 | 785.55 |
| 2004-06-16 | 801.39 |
| 2004-06-17 | 794.90 |
| 2004-06-18 | 780.51 |
| 2004-06-21 | 797.45 |
| 2004-06-22 | 805.37 |
| 2004-06-23 | 805.89 |
| 2004-06-24 | 817.10 |
| 2004-06-25 | 818.87 |
| 2004-06-28 | 821.22 |
| 2004-06-29 | 814.51 |
| 2004-06-30 | 812.66 |
| 2004-07-01 | 825.40 |
| 2004-07-02 | 805.99 |
| 2004-07-05 | . |
| 2004-07-06 | 781.45 |
| 2004-07-07 | 783.41 |
| 2004-07-08 | 784.94 |
| 2004-07-09 | 782.86 |
| 2004-07-12 | 797.43 |
| 2004-07-13 | 798.26 |
| 2004-07-14 | 786.87 |
| 2004-07-15 | 780.17 |
| 2004-07-16 | 778.06 |
| 2004-07-19 | 781.04 |
| 2004-07-20 | 769.00 |
| 2004-07-21 | 772.27 |
| 2004-07-22 | 778.75 |
| 2004-07-23 | 764.31 |
| 2004-07-26 | 742.66 |
| 2004-07-27 | 738.16 |
| 2004-07-28 | 746.20 |
| 2004-07-29 | 753.12 |
| 2004-07-30 | 762.67 |
| 2004-08-02 | 768.80 |
| 2004-08-03 | 762.04 |
| 2004-08-04 | 747.67 |
| 2004-08-05 | 740.86 |
| 2004-08-06 | 745.47 |
| 2004-08-09 | 735.27 |
| 2004-08-10 | 729.32 |
| 2004-08-11 | 743.50 |
| 2004-08-12 | 740.85 |
| 2004-08-13 | 742.44 |
| 2004-08-16 | 741.93 |
| 2004-08-17 | 752.90 |
| 2004-08-18 | 758.28 |
| 2004-08-19 | 758.09 |
| 2004-08-20 | 752.09 |
| 2004-08-23 | 752.56 |
| 2004-08-24 | 759.78 |
| 2004-08-25 | 765.01 |
| 2004-08-26 | 757.33 |
| 2004-08-27 | 757.67 |
| 2004-08-30 | 726.65 |
| 2004-08-31 | 719.77 |
| 2004-09-01 | 722.20 |
| 2004-09-02 | 727.86 |
| 2004-09-03 | 712.21 |
| 2004-09-06 | . |
| 2004-09-07 | 746.09 |
| 2004-09-08 | 731.02 |
| 2004-09-09 | 719.69 |
| 2004-09-10 | 713.27 |
| 2004-09-13 | 717.17 |
| 2004-09-14 | 725.17 |
| 2004-09-15 | 708.98 |
| 2004-09-16 | 708.93 |
| 2004-09-17 | 701.53 |
| 2004-09-20 | 702.87 |
| 2004-09-21 | 699.53 |
| 2004-09-22 | 706.48 |
| 2004-09-23 | 708.44 |
| 2004-09-24 | 683.82 |
| 2004-09-27 | 675.11 |
| 2004-09-28 | 659.94 |
| 2004-09-29 | 676.95 |
| 2004-09-30 | 676.95 |
| 2004-10-01 | 684.53 |
| 2004-10-04 | 689.01 |
| 2004-10-05 | 701.05 |
| 2004-10-06 | 709.27 |
| 2004-10-07 | 697.87 |
| 2004-10-08 | 700.72 |
| 2004-10-11 | 704.09 |
| 2004-10-12 | 688.27 |
| 2004-10-13 | 685.15 |
| 2004-10-14 | 686.51 |
| 2004-10-15 | 683.62 |
| 2004-10-18 | 684.48 |
| 2004-10-19 | 692.74 |
| 2004-10-20 | 696.06 |
| 2004-10-21 | 692.65 |
| 2004-10-22 | 703.63 |
| 2004-10-25 | 703.07 |
| 2004-10-26 | 698.70 |
| 2004-10-27 | 697.10 |
| 2004-10-28 | 706.42 |
| 2004-10-29 | 707.27 |
| 2004-11-01 | 706.30 |
| 2004-11-02 | 720.56 |
| 2004-11-03 | 721.17 |
| 2004-11-04 | 713.96 |
| 2004-11-05 | 727.61 |
| 2004-11-08 | 722.47 |
| 2004-11-09 | 710.06 |
| 2004-11-10 | 694.78 |
| 2004-11-11 | 693.93 |
| 2004-11-12 | 717.54 |
| 2004-11-15 | 727.08 |
| 2004-11-16 | 720.88 |
| 2004-11-17 | 739.25 |
| 2004-11-18 | 739.12 |
| 2004-11-19 | 741.38 |
| 2004-11-22 | 731.22 |
| 2004-11-23 | 728.96 |
| 2004-11-24 | 723.91 |
| 2004-11-25 | . |
| 2004-11-26 | 730.01 |
| 2004-11-29 | 729.61 |
| 2004-11-30 | 731.57 |
| 2004-12-01 | 716.96 |
| 2004-12-02 | 731.25 |
| 2004-12-03 | 741.74 |
| 2004-12-06 | 737.36 |
| 2004-12-07 | 736.00 |
| 2004-12-08 | 733.14 |
| 2004-12-09 | 726.02 |
| 2004-12-10 | 712.40 |
| 2004-12-13 | 716.31 |
| 2004-12-14 | 717.16 |
| 2004-12-15 | 722.30 |
| 2004-12-16 | 728.82 |
| 2004-12-17 | 738.69 |
| 2004-12-20 | 729.89 |
| 2004-12-21 | 728.23 |
| 2004-12-22 | 725.57 |
| 2004-12-23 | 728.87 |
| 2004-12-24 | . |
| 2004-12-27 | 734.80 |
| 2004-12-28 | 741.16 |
| 2004-12-29 | 739.57 |
| 2004-12-30 | 750.13 |
| 2004-12-31 | 754.27 |
| 2005-01-03 | 751.30 |
| 2005-01-04 | 739.87 |
| 2005-01-05 | 739.99 |
| 2005-01-06 | 730.24 |
| 2005-01-07 | 733.31 |
| 2005-01-10 | 735.94 |
| 2005-01-11 | 738.87 |
| 2005-01-12 | 741.26 |
| 2005-01-13 | 733.80 |
| 2005-01-14 | 731.92 |
| 2005-01-17 | . |
| 2005-01-18 | 728.69 |
| 2005-01-19 | 724.01 |
| 2005-01-20 | 715.80 |
| 2005-01-21 | 710.26 |
| 2005-01-24 | 710.57 |
| 2005-01-25 | 697.89 |
| 2005-01-26 | 710.95 |
| 2005-01-27 | 710.06 |
#2005-01-28| 705.72
#2005-01-31| 712.98
#2005-02-01| 707.61
#2005-02-02| 702.26
#2005-02-03| 693.15
#2005-02-04| 697.93
#2005-02-07| 696.60
#2005-02-08| 695.49
#2005-02-09| 691.47
#2005-02-10| 704.09
#2005-02-11| 703.49
#2005-02-14| 719.52
#2005-02-15| 717.07
#2005-02-16| 721.41
#2005-02-17| 725.08
#2005-02-18| 717.02
#2005-02-21| .
#2005-02-22| 727.08
#2005-02-23| 708.35
#2005-02-24| 706.20
#2005-02-25| 711.52
#2005-02-28| 718.30
#2005-03-01| 710.94
#2005-03-02| 719.73
#2005-03-03| 729.40
#2005-03-04| 735.35
#2005-03-07| 739.12
#2005-03-08| 746.46
#2005-03-09| 752.13
#2005-03-10| 747.94
#2005-03-11| 746.67
#2005-03-14| 733.36
#2005-03-15| 735.60
#2005-03-16| 751.90
#2005-03-17| 739.93
#2005-03-18| 744.04
#2005-03-21| 742.84
#2005-03-22| 727.17
#2005-03-23| 723.39
#2005-03-24| 707.14
#2005-03-25| .
#2005-03-28| 718.80
#2005-03-29| 706.50
#2005-03-30| 708.84
#2005-03-31| 716.81
#2005-04-01| 712.94
#2005-04-04| 703.70
#2005-04-05| 711.70
#2005-04-06| 709.26
#2005-04-07| 714.93
#2005-04-08| 717.95
#2005-04-11| 723.05
#2005-04-12| 707.83
#2005-04-13| 704.05
#2005-04-14| 691.37
#2005-04-15| 684.48
#2005-04-18| 655.82
#2005-04-19| 665.41
#2005-04-20| 668.51
#2005-04-21| 670.73
#2005-04-22| 669.35
#2005-04-25| 670.67
#2005-04-26| 665.57
#2005-04-27| 667.78
#2005-04-28| 668.49
#2005-04-29| 675.24
#2005-05-02| 666.20
#2005-05-03| 666.11
#2005-05-04| 671.63
#2005-05-05| 670.60
#2005-05-06| 687.88
#2005-05-09| 690.16
#2005-05-10| 689.70
#2005-05-11| 679.67
#2005-05-12| 670.16
#2005-05-13| 672.43
#2005-05-16| 667.49
#2005-05-17| 658.01
#2005-05-18| 651.98
#2005-05-19| 669.00
#2005-05-20| 662.64
#2005-05-23| 674.14
#2005-05-24| 668.13
#2005-05-25| 657.60
#2005-05-26| 657.97
#2005-05-27| 659.11
#2005-05-30| .
#2005-05-31| 662.27
#2005-06-01| 660.90
#2005-06-02| 658.13
#2005-06-03| 664.22
#2005-06-06| 674.07
#2005-06-07| 671.25
#2005-06-08| 674.38
#2005-06-09| 660.38
#2005-06-10| 661.01
#2005-06-13| 656.33
#2005-06-14| 664.86
#2005-06-15| 670.68
#2005-06-16| 672.55
#2005-06-17| 686.90
#2005-06-20| 680.55
#2005-06-21| 681.64
#2005-06-22| 685.12
#2005-06-23| 684.22
#2005-06-24| 677.57
#2005-06-27| 669.26
#2005-06-28| 668.87
#2005-06-29| 667.82
#2005-06-30| 673.41
#2005-07-01| 670.01
#2005-07-04| .
#2005-07-05| 666.45
#2005-07-06| 668.95
#2005-07-07| 663.75
#2005-07-08| 662.85
#2005-07-11| 671.10
#2005-07-12| 682.91
#2005-07-13| 675.39
#2005-07-14| 684.13
#2005-07-15| 686.88
#2005-07-18| 689.96
#2005-07-19| 677.59
#2005-07-20| 672.72
#2005-07-21| 688.59
#2005-07-22| 682.67
#2005-07-25| 678.28
#2005-07-26| 675.08
#2005-07-27| 678.34
#2005-07-28| 685.71
#2005-07-29| 692.47
#2005-08-01| 717.11
#2005-08-02| 724.83
#2005-08-03| 727.80
#2005-08-04| 722.16
#2005-08-05| 712.41
#2005-08-08| 709.44
#2005-08-09| 719.65
#2005-08-10| 744.86
#2005-08-11| 750.13
#2005-08-12| 748.95
#2005-08-15| 743.20
#2005-08-16| 745.23
#2005-08-17| 739.33
#2005-08-18| 724.93
#2005-08-19| 725.99
#2005-08-22| 728.66
#2005-08-23| 731.62
#2005-08-24| 730.72
#2005-08-25| 724.48
#2005-08-26| 728.48
#2005-08-29| 710.18
#2005-08-30| 702.74
#2005-08-31| 705.33
#2005-09-01| 714.23
#2005-09-02| 725.24
#2005-09-05| .
#2005-09-06| 738.02
#2005-09-07| 745.96
#2005-09-08| 738.66
#2005-09-09| 753.93
#2005-09-12| 752.61
#2005-09-13| 748.94
#2005-09-14| 752.11
#2005-09-15| 764.94
#2005-09-16| 756.11
#2005-09-19| 756.59
#2005-09-20| 764.48
#2005-09-21| 768.59
#2005-09-22| 776.23
#2005-09-23| 771.87
#2005-09-26| 808.82
#2005-09-27| 793.33
#2005-09-28| 790.51
#2005-09-29| 818.88
#2005-09-30| 794.35
#2005-10-03| 800.30
#2005-10-04| 811.58
#2005-10-05| 812.02
#2005-10-06| 788.37
#2005-10-07| 776.15
#2005-10-10| 773.03
#2005-10-11| 785.30
#2005-10-12| 790.74
#2005-10-13| 782.89
#2005-10-14| 775.75
#2005-10-17| 768.42
#2005-10-18| 760.61
#2005-10-19| 751.61
#2005-10-20| 754.50
#2005-10-21| 757.00
#2005-10-24| 756.18
#2005-10-25| 774.72
#2005-10-26| 765.86
#2005-10-27| 771.35
#2005-10-28| 760.77
#2005-10-31| 768.36
#2005-11-01| 780.73
#2005-11-02| 774.16
#2005-11-03| 772.17
#2005-11-04| 767.80
#2005-11-07| 784.04
#2005-11-08| 783.66
#2005-11-09| 772.72
#2005-11-10| 778.61
#2005-11-11| 776.36
#2005-11-14| 756.69
#2005-11-15| 754.24
#2005-11-16| 747.15
#2005-11-17| 755.84
#2005-11-18| 760.48
#2005-11-21| 754.30
#2005-11-22| 746.56
#2005-11-23| 749.90
#2005-11-24| .
#2005-11-25| 743.37
#2005-11-28| 743.85
#2005-11-29| 742.62
#2005-11-30| 725.91
#2005-12-01| 719.64
#2005-12-02| 717.44
#2005-12-05| 706.23
#2005-12-06| 704.77
#2005-12-07| 724.22
#2005-12-08| 712.44
#2005-12-09| 716.39
#2005-12-12| 718.94
#2005-12-13| 726.22
#2005-12-14| 724.16
#2005-12-15| 723.75
#2005-12-16| 734.53
#2005-12-19| 737.34
#2005-12-20| 737.02
#2005-12-21| 739.67
#2005-12-22| 743.75
#2005-12-23| 745.77
#2005-12-26| .
#2005-12-27| 734.27
#2005-12-28| 738.84
#2005-12-29| 741.00
#2005-12-30| 736.42
#2006-01-02| .
#2006-01-03| 745.16
#2006-01-04| 749.61
#2006-01-05| 780.84
#2006-01-06| 787.35
#2006-01-09| 789.55
#2006-01-10| 784.33
#2006-01-11| 804.62
#2006-01-12| 806.06
#2006-01-13| 796.50
#2006-01-16| .
#2006-01-17| 769.42
#2006-01-18| 743.60
#2006-01-19| 752.46
#2006-01-20| 745.78
#2006-01-23| 739.97
#2006-01-24| 748.20
#2006-01-25| 736.96
#2006-01-26| 734.94
#2006-01-27| 742.09
#2006-01-30| 739.77
#2006-01-31| 746.00
#2006-02-01| 723.67
#2006-02-02| 716.85
#2006-02-03| 709.90
#2006-02-06| 703.91
#2006-02-07| 709.06
#2006-02-08| 698.83
#2006-02-09| 700.08
#2006-02-10| 700.40
#2006-02-13| 689.91
#2006-02-14| 694.88
#2006-02-15| 694.28
#2006-02-16| 687.80
#2006-02-17| 683.62
#2006-02-20| .
#2006-02-21| 681.08
#2006-02-22| 682.16
#2006-02-23| 695.66
#2006-02-24| 690.07
#2006-02-27| 693.95
#2006-02-28| 701.54
#2006-03-01| 694.65
#2006-03-02| 701.91
#2006-03-03| 697.96
#2006-03-06| 685.73
#2006-03-07| 676.91
#2006-03-08| 675.60
#2006-03-09| 686.23
#2006-03-10| 675.12
#2006-03-13| 684.25
#2006-03-14| 701.55
#2006-03-15| 701.32
#2006-03-16| 700.42
#2006-03-17| 712.42
#2006-03-20| 718.33
#2006-03-21| 713.67
#2006-03-22| 717.98
#2006-03-23| 709.99
#2006-03-24| 714.22
#2006-03-27| 720.30
#2006-03-28| 714.50
#2006-03-29| 703.91
#2006-03-30| 712.09
#2006-03-31| 699.24
#2006-04-03| 700.77
#2006-04-04| 700.82
#2006-04-05| 700.72
#2006-04-06| 708.34
#2006-04-07| 705.35
#2006-04-10| 695.95
#2006-04-11| 693.19
#2006-04-12| 687.34
#2006-04-13| 687.01
#2006-04-14| .
#2006-04-17| 688.65
#2006-04-18| 692.92
#2006-04-19| 698.49
#2006-04-20| 704.84
#2006-04-21| 721.54
#2006-04-24| 720.00
#2006-04-25| 722.71
#2006-04-26| 727.15
#2006-04-27| 731.23
#2006-04-28| 734.33
#2006-05-01| 742.51
#2006-05-02| 747.56
#2006-05-03| 744.80
#2006-05-04| 745.35
#2006-05-05| 753.28
#2006-05-08| 783.47
#2006-05-09| 788.27
#2006-05-10| 787.94
#2006-05-11| 799.85
#2006-05-12| 785.18
#2006-05-15| 798.76
#2006-05-16| 799.26
#2006-05-17| 823.62
#2006-05-18| 821.15
#2006-05-19| 799.56
#2006-05-22| 809.56
#2006-05-23| 811.54
#2006-05-24| 803.55
#2006-05-25| 805.73
#2006-05-26| 814.99
#2006-05-29| .
#2006-05-30| 805.24
#2006-05-31| 788.92
#2006-06-01| 797.27
#2006-06-02| 819.16
#2006-06-05| 809.35
#2006-06-06| 793.56
#2006-06-07| 782.06
#2006-06-08| 752.10
#2006-06-09| 748.11
#2006-06-12| 746.23
#2006-06-13| 728.23
#2006-06-14| 728.45
#2006-06-15| 721.22
#2006-06-16| 731.03
#2006-06-19| 727.66
#2006-06-20| 731.57
#2006-06-21| 739.96
#2006-06-22| 751.58
#2006-06-23| 742.35
#2006-06-26| 733.22
#2006-06-27| 731.01
#2006-06-28| 722.96
#2006-06-29| 732.71
#2006-06-30| 766.24
#2006-07-03| 763.24
#2006-07-04| .
#2006-07-05| 760.71
#2006-07-06| 747.13
#2006-07-07| 768.56
#2006-07-10| 782.54
#2006-07-11| 778.81
#2006-07-12| 772.35
#2006-07-13| 780.11
#2006-07-14| 762.51
#2006-07-17| 757.30
#2006-07-18| 745.94
#2006-07-19| 743.08
#2006-07-20| 764.74
#2006-07-21| 770.73
#2006-07-24| 774.58
#2006-07-25| 778.48
#2006-07-26| 768.78
#2006-07-27| 783.38
#2006-07-28| 794.24
#2006-07-31| 797.41
#2006-08-01| 781.86
#2006-08-02| 784.11
#2006-08-03| 780.50
#2006-08-04| 777.67
#2006-08-07| 769.23
#2006-08-08| 765.70
#2006-08-09| 773.37
#2006-08-10| 765.37
#2006-08-11| 764.55
#2006-08-14| 783.05
#2006-08-15| 787.59
#2006-08-16| 795.73
#2006-08-17| 796.67
#2006-08-18| 798.94
#2006-08-21| 785.76
#2006-08-22| 780.57
#2006-08-23| 778.30
#2006-08-24| 773.13
#2006-08-25| 785.47
#2006-08-28| 783.40
#2006-08-29| 790.84
#2006-08-30| 790.94
#2006-08-31| 800.19
#2006-09-01| 788.86
#2006-09-04| .
#2006-09-05| 810.44
#2006-09-06| 805.30
#2006-09-07| 791.53
#2006-09-08| 785.00
#2006-09-11| 770.22
#2006-09-12| 770.67
#2006-09-13| 779.45
#2006-09-14| 782.76
#2006-09-15| 775.21
#2006-09-18| 772.45
#2006-09-19| 776.89
#2006-09-20| 767.76
#2006-09-21| 769.43
#2006-09-22| 767.15
#2006-09-25| 778.54
#2006-09-26| 774.40
#2006-09-27| 787.79
#2006-09-28| 790.43
#2006-09-29| 783.96
#2006-10-02| 803.73
#2006-10-03| 807.39
#2006-10-04| 813.65
#2006-10-05| 829.79
#2006-10-06| 831.04
#2006-10-09| 829.92
#2006-10-10| 821.29
#2006-10-11| 833.55
#2006-10-12| 825.52
#2006-10-13| 824.66
#2006-10-16| 832.35
#2006-10-17| 819.91
#2006-10-18| 818.45
#2006-10-19| 825.80
#2006-10-20| 825.66
#2006-10-23| 827.71
#2006-10-24| 802.57
#2006-10-25| 793.39
#2006-10-26| 803.90
#2006-10-27| 808.37
#2006-10-30| 800.05
#2006-10-31| 791.00
#2006-11-01| 791.58
#2006-11-02| 789.27
#2006-11-03| 782.86
#2006-11-06| 781.59
#2006-11-07| 791.61
#2006-11-08| 783.79
#2006-11-09| 787.16
#2006-11-10| 789.97
#2006-11-13| 777.88
#2006-11-14| 782.43
#2006-11-15| 770.64
#2006-11-16| 774.25
#2006-11-17| 783.99
#2006-11-20| 769.56
#2006-11-21| 773.50
#2006-11-22| 785.48
#2006-11-23| .
#2006-11-24| 786.26
#2006-11-27| 797.44
#2006-11-28| 795.99
#2006-11-29| 796.82
#2006-11-30| 804.16
#2006-12-01| 812.09
#2006-12-04| 814.79
#2006-12-05| 813.07
#2006-12-06| 816.68
#2006-12-07| 812.24
#2006-12-08| 803.17
#2006-12-11| 797.80
#2006-12-12| 804.66
#2006-12-13| 811.10
#2006-12-14| 817.07
#2006-12-15| 812.82
#2006-12-18| 812.02
#2006-12-19| 806.69
#2006-12-20| 817.63
#2006-12-21| 809.30
#2006-12-22| 803.62
#2006-12-25| .
#2006-12-26| 793.19
#2006-12-27| 796.81
#2006-12-28| 799.74
#2006-12-29| 800.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 798.62
#2007-01-04| 820.99
#2007-01-05| 822.60
#2007-01-08| 823.58
#2007-01-09| 831.23
#2007-01-10| 815.60
#2007-01-11| 804.79
#2007-01-12| 816.23
#2007-01-15| .
#2007-01-16| 807.51
#2007-01-17| 809.82
#2007-01-18| 802.21
#2007-01-19| 806.61
#2007-01-22| 810.20
#2007-01-23| 819.75
#2007-01-24| 829.23
#2007-01-25| 823.94
#2007-01-26| 816.99
#2007-01-29| 809.51
#2007-01-30| 810.12
#2007-01-31| 804.58
#2007-02-01| 831.82
#2007-02-02| 833.64
#2007-02-05| 833.03
#2007-02-06| 853.50
#2007-02-07| 877.48
#2007-02-08| 895.77
#2007-02-09| 900.12
#2007-02-12| 899.30
#2007-02-13| 911.07
#2007-02-14| 903.68
#2007-02-15| 923.52
#2007-02-16| 897.66
#2007-02-19| .
#2007-02-20| 899.54
#2007-02-21| 895.85
#2007-02-22| 879.21
#2007-02-23| 881.18
#2007-02-26| 882.98
#2007-02-27| 924.30
#2007-02-28| 892.39
#2007-03-01| 889.46
#2007-03-02| 865.07
#2007-03-05| 858.49
#2007-03-06| 868.25
#2007-03-07| 863.58
#2007-03-08| 872.56
#2007-03-09| 868.96
#2007-03-12| 879.99
#2007-03-13| 875.84
#2007-03-14| 851.20
#2007-03-15| 853.30
#2007-03-16| 862.76
#2007-03-19| 872.14
#2007-03-20| 873.41
#2007-03-21| 869.67
#2007-03-22| 873.53
#2007-03-23| 884.91
#2007-03-26| 890.93
#2007-03-27| 885.48
#2007-03-28| 892.38
#2007-03-29| 889.75
#2007-03-30| 901.86
#2007-04-02| 892.77
#2007-04-03| 895.93
#2007-04-04| 909.77
#2007-04-05| 903.77
#2007-04-06| .
#2007-04-09| 885.86
#2007-04-10| 879.24
#2007-04-11| 881.66
#2007-04-12| 878.19
#2007-04-13| 862.08
#2007-04-16| 865.97
#2007-04-17| 868.85
#2007-04-18| 867.93
#2007-04-19| 857.45
#2007-04-20| 854.99
#2007-04-23| 850.85
#2007-04-24| 866.93
#2007-04-25| 847.60
#2007-04-26| 841.13
#2007-04-27| 839.45
#2007-04-30| 839.14
#2007-05-01| 846.26
#2007-05-02| 852.65
#2007-05-03| 851.10
#2007-05-04| 851.87
#2007-05-07| 873.17
#2007-05-08| 880.17
#2007-05-09| 868.79
#2007-05-10| 848.04
#2007-05-11| 846.37
#2007-05-14| 829.97
#2007-05-15| 848.76
#2007-05-16| 845.38
#2007-05-17| 825.46
#2007-05-18| 820.06
#2007-05-21| 830.45
#2007-05-22| 829.02
#2007-05-23| 829.41
#2007-05-24| 820.64
#2007-05-25| 808.35
#2007-05-28| .
#2007-05-29| 818.64
#2007-05-30| 816.72
#2007-05-31| 833.07
#2007-06-01| 824.66
#2007-06-04| 808.80
#2007-06-05| 813.54
#2007-06-06| 819.59
#2007-06-07| 814.14
#2007-06-08| 799.87
#2007-06-11| 798.86
#2007-06-12| 793.27
#2007-06-13| 795.87
#2007-06-14| 791.65
#2007-06-15| 795.41
#2007-06-18| 800.26
#2007-06-19| 793.47
#2007-06-20| 789.19
#2007-06-21| 795.91
#2007-06-22| 782.21
#2007-06-25| 779.71
#2007-06-26| 784.53
#2007-06-27| 782.17
#2007-06-28| 776.54
#2007-06-29| 774.79
#2007-07-02| 779.75
#2007-07-03| 777.38
#2007-07-04| .
#2007-07-05| 790.78
#2007-07-06| 781.92
#2007-07-09| 775.40
#2007-07-10| 777.32
#2007-07-11| 764.79
#2007-07-12| 759.83
#2007-07-13| 773.33
#2007-07-16| 774.41
#2007-07-17| 775.24
#2007-07-18| 775.78
#2007-07-19| 774.07
#2007-07-20| 764.77
#2007-07-23| 742.54
#2007-07-24| 761.68
#2007-07-25| 761.44
#2007-07-26| 756.61
#2007-07-27| 747.33
#2007-07-30| 736.16
#2007-07-31| 728.19
#2007-08-01| 719.27
#2007-08-02| 723.79
#2007-08-03| 732.08
#2007-08-06| 725.79
#2007-08-07| 722.60
#2007-08-08| 730.57
#2007-08-09| 746.30
#2007-08-10| 734.34
#2007-08-13| 732.79
#2007-08-14| 739.17
#2007-08-15| 729.22
#2007-08-16| 736.99
#2007-08-17| 731.33
#2007-08-20| 733.31
#2007-08-21| 746.72
#2007-08-22| 747.21
#2007-08-23| 754.70
#2007-08-24| 753.42
#2007-08-27| 763.51
#2007-08-28| 776.70
#2007-08-29| 761.48
#2007-08-30| 760.63
#2007-08-31| 772.97
#2007-09-03| .
#2007-09-04| 765.23
#2007-09-05| 758.30
#2007-09-06| 758.29
#2007-09-07| 762.88
#2007-09-10| 751.99
#2007-09-11| 742.63
#2007-09-12| 741.85
#2007-09-13| 736.14
#2007-09-14| 745.00
#2007-09-17| 745.32
#2007-09-18| 729.22
#2007-09-19| 737.86
#2007-09-20| 749.04
#2007-09-21| 734.02
#2007-09-24| 736.83
#2007-09-25| 744.28
#2007-09-26| 726.21
#2007-09-27| 745.87
#2007-09-28| 758.32
#2007-10-01| 759.00
#2007-10-02| 759.99
#2007-10-03| 764.53
#2007-10-04| 767.29
#2007-10-05| 780.29
#2007-10-08| 774.45
#2007-10-09| 778.41
#2007-10-10| 777.64
#2007-10-11| 787.23
#2007-10-12| 785.89
#2007-10-15| 789.95
#2007-10-16| 787.09
#2007-10-17| 768.30
#2007-10-18| 780.14
#2007-10-19| 777.06
#2007-10-22| 766.23
#2007-10-23| 760.12
#2007-10-24| 765.98
#2007-10-25| 755.35
#2007-10-26| 774.15
#2007-10-29| 786.78
#2007-10-30| 784.65
#2007-10-31| 787.45
#2007-11-01| 799.84
#2007-11-02| 788.15
#2007-11-05| 783.36
#2007-11-06| 779.50
#2007-11-07| 792.45
#2007-11-08| 784.42
#2007-11-09| 780.25
#2007-11-12| 780.07
#2007-11-13| 770.84
#2007-11-14| 787.03
#2007-11-15| 793.47
#2007-11-16| 787.18
#2007-11-19| 785.93
#2007-11-20| 782.23
#2007-11-21| 778.71
#2007-11-22| .
#2007-11-23| 776.15
#2007-11-26| 776.90
#2007-11-27| 778.87
#2007-11-28| 766.43
#2007-11-29| 791.67
#2007-11-30| 790.95
#2007-12-03| 796.58
#2007-12-04| 810.78
#2007-12-05| 810.39
#2007-12-06| 819.74
#2007-12-07| 819.00
#2007-12-10| 821.82
#2007-12-11| 815.61
#2007-12-12| 805.70
#2007-12-13| 797.06
#2007-12-14| 785.79
#2007-12-17| 779.48
#2007-12-18| 785.46
#2007-12-19| 774.02
#2007-12-20| 781.47
#2007-12-21| 792.14
#2007-12-24| 788.88
#2007-12-25| .
#2007-12-26| 814.34
#2007-12-27| 815.00
#2007-12-28| 814.04
#2007-12-31| 824.24
#2008-01-01| .
#2008-01-02| 838.96
#2008-01-03| 840.80
#2008-01-04| 817.54
#2008-01-07| 789.94
#2008-01-08| 800.01
#2008-01-09| 810.80
#2008-01-10| 794.58
#2008-01-11| 796.79
#2008-01-14| 804.25
#2008-01-15| 811.94
#2008-01-16| 798.43
#2008-01-17| 802.62
#2008-01-18| 795.74
#2008-01-21| .
#2008-01-22| 727.33
#2008-01-23| 744.90
#2008-01-24| 743.78
#2008-01-25| 759.47
#2008-01-28| 746.59
#2008-01-29| 754.59
#2008-01-30| 751.47
#2008-01-31| 768.25
#2008-02-01| 754.06
#2008-02-04| 776.32
#2008-02-05| 775.13
#2008-02-06| 751.37
#2008-02-07| 767.11
#2008-02-08| 760.27
#2008-02-11| 765.22
#2008-02-12| 771.66
#2008-02-13| 764.96
#2008-02-14| 780.70
#2008-02-15| 781.95
#2008-02-18| .
#2008-02-19| 772.80
#2008-02-20| 752.55
#2008-02-21| 762.26
#2008-02-22| 730.60
#2008-02-25| 727.04
#2008-02-26| 715.86
#2008-02-27| 725.36
#2008-02-28| 724.84
#2008-02-29| 729.71
#2008-03-03| 739.10
#2008-03-04| 733.06
#2008-03-05| 735.47
#2008-03-06| 747.41
#2008-03-07| 720.21
#2008-03-10| 716.47
#2008-03-11| 702.47
#2008-03-12| 718.44
#2008-03-13| 712.68
#2008-03-14| 705.35
#2008-03-17| 706.85
#2008-03-18| 702.46
#2008-03-19| 710.94
#2008-03-20| 715.01
#2008-03-21| .
#2008-03-24| 718.98
#2008-03-25| 723.84
#2008-03-26| 749.92
#2008-03-27| 733.54
#2008-03-28| 743.85
#2008-03-31| 723.66
#2008-04-01| 709.03
#2008-04-02| 716.16
#2008-04-03| 750.35
#2008-04-04| 746.85
#2008-04-07| 758.45
#2008-04-08| 756.20
#2008-04-09| 750.27
#2008-04-10| 754.83
#2008-04-11| 767.09
#2008-04-14| 736.92
#2008-04-15| 743.46
#2008-04-16| 750.28
#2008-04-17| 741.43
#2008-04-18| 732.66
#2008-04-21| 749.50
#2008-04-22| 746.53
#2008-04-23| 740.70
#2008-04-24| 738.12
#2008-04-25| 749.73
#2008-04-28| 733.53
#2008-04-29| 741.48
#2008-04-30| 734.25
#2008-05-01| 741.34
#2008-05-02| 744.19
#2008-05-05| 745.18
#2008-05-06| 750.46
#2008-05-07| 742.25
#2008-05-08| 730.93
#2008-05-09| 722.49
#2008-05-12| 723.70
#2008-05-13| 737.75
#2008-05-14| 769.77
#2008-05-15| 768.99
#2008-05-16| 774.15
#2008-05-19| 765.50
#2008-05-20| 761.43
#2008-05-21| 761.26
#2008-05-22| 760.70
#2008-05-23| 775.74
#2008-05-26| .
#2008-05-27| 772.27
#2008-05-28| 764.96
#2008-05-29| 772.62
#2008-05-30| 782.17
#2008-06-02| 787.11
#2008-06-03| 777.79
#2008-06-04| 772.88
#2008-06-05| 769.18
#2008-06-06| 776.08
#2008-06-09| 760.20
#2008-06-10| 748.41
#2008-06-11| 748.80
#2008-06-12| 731.75
#2008-06-13| 723.20
#2008-06-16| 734.46
#2008-06-17| 747.27
#2008-06-18| 756.24
#2008-06-19| 738.31
#2008-06-20| 727.32
#2008-06-23| 726.82
#2008-06-24| 728.12
#2008-06-25| 731.56
#2008-06-26| 741.99
#2008-06-27| 745.88
#2008-06-30| 752.33
#2008-07-01| 764.15
#2008-07-02| 768.24
#2008-07-03| 765.91
#2008-07-04| .
#2008-07-07| 754.49
#2008-07-08| 752.44
#2008-07-09| 760.74
#2008-07-10| 765.45
#2008-07-11| 759.74
#2008-07-14| 741.94
#2008-07-15| 753.20
#2008-07-16| 753.52
#2008-07-17| 752.21
#2008-07-18| 738.42
#2008-07-21| 737.59
#2008-07-22| 742.52
#2008-07-23| 720.81
#2008-07-24| 747.12
#2008-07-25| 739.99
#2008-07-28| 759.90
#2008-07-29| 753.21
#2008-07-30| 766.40
#2008-07-31| 784.05
#2008-08-01| 790.95
#2008-08-04| 811.00
#2008-08-05| 791.61
#2008-08-06| 794.18
#2008-08-07| 761.57
#2008-08-08| 762.26
#2008-08-11| 760.22
#2008-08-12| 763.18
#2008-08-13| 757.82
#2008-08-14| 752.91
#2008-08-15| 737.26
#2008-08-18| 767.67
#2008-08-19| 750.53
#2008-08-20| 745.49
#2008-08-21| 739.80
#2008-08-22| 738.77
#2008-08-25| 745.05
#2008-08-26| 730.33
#2008-08-27| 730.23
#2008-08-28| 732.20
#2008-08-29| 764.75
#2008-09-01| .
#2008-09-02| 746.83
#2008-09-03| 759.42
#2008-09-04| 753.88
#2008-09-05| 741.09
#2008-09-08| 726.38
#2008-09-09| 720.88
#2008-09-10| 729.83
#2008-09-11| 727.51
#2008-09-12| 724.17
#2008-09-15| 731.05
#2008-09-16| 693.34
#2008-09-17| 704.84
#2008-09-18| 684.24
#2008-09-19| 689.35
#2008-09-22| 691.29
#2008-09-23| 698.16
#2008-09-24| 704.72
#2008-09-25| 704.43
#2008-09-26| 719.05
#2008-09-29| 723.54
#2008-09-30| 694.00
#2008-10-01| 688.06
#2008-10-02| 712.82
#2008-10-03| 707.48
#2008-10-06| 711.61
#2008-10-07| 697.76
#2008-10-08| 696.52
#2008-10-09| 671.27
#2008-10-10| 601.39
#2008-10-13| 595.21
#2008-10-14| 627.92
#2008-10-15| 643.45
#2008-10-16| 610.77
#2008-10-17| 654.73
#2008-10-20| 657.08
#2008-10-21| 675.60
#2008-10-22| 652.96
#2008-10-23| 676.81
#2008-10-24| 672.81
#2008-10-27| 637.58
#2008-10-28| 620.29
#2008-10-29| 658.67
#2008-10-30| 684.43
#2008-10-31| 648.42
#2008-11-03| 644.52
#2008-11-04| 680.39
#2008-11-05| 708.41
#2008-11-06| 715.75
#2008-11-07| 712.13
#2008-11-10| 735.24
#2008-11-11| 717.42
#2008-11-12| 754.55
#2008-11-13| 697.83
#2008-11-14| 696.76
#2008-11-17| 705.21
#2008-11-18| 693.90
#2008-11-19| 707.57
#2008-11-20| 691.14
#2008-11-21| 695.63
#2008-11-24| 685.21
#2008-11-25| 732.07
#2008-11-26| 749.92
#2008-11-27| .
#2008-11-28| 724.41
#2008-12-01| 752.12
#2008-12-02| 736.61
#2008-12-03| 771.83
#2008-12-04| 781.79
#2008-12-05| 804.00
#2008-12-08| 800.78
#2008-12-09| 795.54
#2008-12-10| 806.69
#2008-12-11| 805.61
#2008-12-12| 798.05
#2008-12-15| 815.71
#2008-12-16| 813.48
#2008-12-17| 853.16
#2008-12-18| 843.89
#2008-12-19| 857.57
#2008-12-22| 874.12
#2008-12-23| 872.33
#2008-12-24| 833.68
#2008-12-25| .
#2008-12-26| 847.65
#2008-12-29| 853.00
#2008-12-30| 855.78
#2008-12-31| 851.34
#2009-01-01| .
#2009-01-02| 848.30
#2009-01-05| 845.13
#2009-01-06| 815.72
#2009-01-07| 795.09
#2009-01-08| 812.67
#2009-01-09| 823.42
#2009-01-12| 832.70
#2009-01-13| 813.25
#2009-01-14| 819.56
#2009-01-15| 770.44
#2009-01-16| 776.68
#2009-01-19| .
#2009-01-20| 776.73
#2009-01-21| 797.71
#2009-01-22| 805.09
#2009-01-23| 801.81
#2009-01-26| 796.71
#2009-01-27| 825.24
#2009-01-28| 794.69
#2009-01-29| 780.00
#2009-01-30| 785.85
#2009-02-02| 765.76
#2009-02-03| 749.85
#2009-02-04| 754.94
#2009-02-05| 745.78
#2009-02-06| 744.52
#2009-02-09| 726.94
#2009-02-10| 734.23
#2009-02-11| 741.46
#2009-02-12| 723.67
#2009-02-13| 726.35
#2009-02-16| .
#2009-02-17| 728.77
#2009-02-18| 702.35
#2009-02-19| 708.33
#2009-02-20| 702.56
#2009-02-23| 688.82
#2009-02-24| 669.09
#2009-02-25| 659.46
#2009-02-26| 654.35
#2009-02-27| 679.15
#2009-03-02| 674.38
#2009-03-03| 649.04
#2009-03-04| 635.24
#2009-03-05| 638.22
#2009-03-06| 623.67
#2009-03-09| 603.71
#2009-03-10| 614.96
#2009-03-11| 603.03
#2009-03-12| 568.85
#2009-03-13| 587.06
#2009-03-16| 593.11
#2009-03-17| 603.54
#2009-03-18| 595.23
#2009-03-19| 628.24
#2009-03-20| 612.99
#2009-03-23| 628.06
#2009-03-24| 618.11
#2009-03-25| 644.00
#2009-03-26| 661.52
#2009-03-27| 651.73
#2009-03-30| 647.59
#2009-03-31| 613.90
#2009-04-01| 647.09
#2009-04-02| 641.68
#2009-04-03| 631.05
#2009-04-06| 621.91
#2009-04-07| 639.17
#2009-04-08| 643.63
#2009-04-09| 649.29
#2009-04-10| .
#2009-04-13| 630.52
#2009-04-14| 644.99
#2009-04-15| 640.94
#2009-04-16| 637.26
#2009-04-17| 636.13
#2009-04-20| 627.02
#2009-04-21| 637.07
#2009-04-22| 628.09
#2009-04-23| 646.99
#2009-04-24| 637.78
#2009-04-27| 645.00
#2009-04-28| 638.18
#2009-04-29| 635.58
#2009-04-30| 633.42
#2009-05-01| 637.83
#2009-05-04| 637.45
#2009-05-05| 640.83
#2009-05-06| 641.81
#2009-05-07| 654.00
#2009-05-08| 658.24
#2009-05-11| 657.94
#2009-05-12| 660.87
#2009-05-13| 691.11
#2009-05-14| 694.02
#2009-05-15| 699.23
#2009-05-18| 683.73
#2009-05-19| 692.51
#2009-05-20| 703.09
#2009-05-21| 698.98
#2009-05-22| 698.00
#2009-05-25| .
#2009-05-26| 716.76
#2009-05-27| 710.14
#2009-05-28| 691.71
#2009-05-29| 706.30
#2009-06-01| 699.24
#2009-06-02| 701.79
#2009-06-03| 694.03
#2009-06-04| 683.62
#2009-06-05| 677.58
#2009-06-08| 667.35
#2009-06-09| 679.38
#2009-06-10| 681.20
#2009-06-11| 675.26
#2009-06-12| 683.40
#2009-06-15| 696.79
#2009-06-16| 690.45
#2009-06-17| 691.34
#2009-06-18| 700.10
#2009-06-19| 696.46
#2009-06-22| 691.28
#2009-06-23| 689.74
#2009-06-24| 702.48
#2009-06-25| 696.58
#2009-06-26| 705.60
#2009-06-29| 703.42
#2009-06-30| 708.04
#2009-07-01| 703.13
#2009-07-02| 706.84
#2009-07-03| .
#2009-07-06| 713.52
#2009-07-07| 720.86
#2009-07-08| 713.47
#2009-07-09| 716.66
#2009-07-10| 718.87
#2009-07-13| 708.52
#2009-07-14| 703.96
#2009-07-15| 683.70
#2009-07-16| 685.30
#2009-07-17| 698.03
#2009-07-20| 694.60
#2009-07-21| 705.96
#2009-07-22| 711.99
#2009-07-23| 698.63
#2009-07-24| 698.60
#2009-07-27| 700.39
#2009-07-28| 714.92
#2009-07-29| 720.21
#2009-07-30| 718.44
#2009-07-31| 719.67
#2009-08-03| 706.54
#2009-08-04| 719.07
#2009-08-05| 726.44
#2009-08-06| 734.38
#2009-08-07| 721.90
#2009-08-10| 729.48
#2009-08-11| 744.54
#2009-08-12| 739.76
#2009-08-13| 752.04
#2009-08-14| 758.71
#2009-08-17| 740.28
#2009-08-18| 743.08
#2009-08-19| 737.97
#2009-08-20| 742.25
#2009-08-21| 731.44
#2009-08-24| 745.89
#2009-08-25| 745.42
#2009-08-26| 764.49
#2009-08-27| 760.86
#2009-08-28| 758.43
#2009-08-31| 776.71
#2009-09-01| 773.42
#2009-09-02| 766.00
#2009-09-03| 776.62
#2009-09-04| 775.50
#2009-09-07| .
#2009-09-08| 787.96
#2009-09-09| 792.81
#2009-09-10| 818.76
#2009-09-11| 817.83
#2009-09-14| 814.65
#2009-09-15| 801.16
#2009-09-16| 796.80
#2009-09-17| 805.70
#2009-09-18| 811.83
#2009-09-21| 803.77
#2009-09-22| 813.38
#2009-09-23| 811.25
#2009-09-24| 810.99
#2009-09-25| 801.54
#2009-09-28| 807.54
#2009-09-29| 791.07
#2009-09-30| 800.19
#2009-10-01| 795.89
#2009-10-02| 785.18
#2009-10-05| 791.07
#2009-10-06| 786.79
#2009-10-07| 776.43
#2009-10-08| 773.25
#2009-10-09| 768.01
#2009-10-12| 765.48
#2009-10-13| 760.53
#2009-10-14| 766.18
#2009-10-15| 762.39
#2009-10-16| 751.65
#2009-10-19| 757.22
#2009-10-20| 767.15
#2009-10-21| 762.99
#2009-10-22| 750.00
#2009-10-23| 738.61
#2009-10-26| 747.44
#2009-10-27| 742.79
#2009-10-28| 742.77
#2009-10-29| 742.92
#2009-10-30| 753.98
#2009-11-02| 748.15
#2009-11-03| 749.51
#2009-11-04| 747.04
#2009-11-05| 745.83
#2009-11-06| 747.76
#2009-11-09| 744.23
#2009-11-10| 737.14
#2009-11-11| 753.44
#2009-11-12| 742.59
#2009-11-13| 758.25
#2009-11-16| 757.01
#2009-11-17| 749.69
#2009-11-18| 752.19
#2009-11-19| 744.46
#2009-11-20| 744.33
#2009-11-23| 744.29
#2009-11-24| 748.90
#2009-11-25| 759.96
#2009-11-26| .
#2009-11-27| 756.32
#2009-11-30| 777.50
#2009-12-01| 769.30
#2009-12-02| 774.23
#2009-12-03| 785.51
#2009-12-04| 766.55
#2009-12-07| 763.98
#2009-12-08| 777.84
#2009-12-09| 775.48
#2009-12-10| 763.75
#2009-12-11| 755.42
#2009-12-14| 758.33
#2009-12-15| 745.76
#2009-12-16| 751.74
#2009-12-17| 745.87
#2009-12-18| 738.03
#2009-12-21| 734.46
#2009-12-22| 728.71
#2009-12-23| 731.58
#2009-12-24| 733.88
#2009-12-25| .
#2009-12-28| 742.01
#2009-12-29| 740.85
#2009-12-30| 727.17
#2009-12-31| 723.93
#2010-01-01| .
#2010-01-04| 735.32
#2010-01-05| 747.74
#2010-01-06| 748.28
#2010-01-07| 739.69
#2010-01-08| 744.57
#2010-01-11| 752.84
#2010-01-12| 765.38
#2010-01-13| 775.97
#2010-01-14| 800.26
#2010-01-15| 813.29
#2010-01-18| .
#2010-01-19| 798.68
#2010-01-20| 798.79
#2010-01-21| 811.19
#2010-01-22| 815.28
#2010-01-25| 807.75
#2010-01-26| 788.40
#2010-01-27| 789.66
#2010-01-28| 786.87
#2010-01-29| 769.74
#2010-02-01| 789.45
#2010-02-02| 804.61
#2010-02-03| 800.65
#2010-02-04| 798.85
#2010-02-05| 805.54
#2010-02-08| 793.57
#2010-02-09| 792.66
#2010-02-10| 782.34
#2010-02-11| 782.87
#2010-02-12| 793.35
#2010-02-15| .
#2010-02-16| 790.90
#2010-02-17| 797.72
#2010-02-18| 792.71
#2010-02-19| 768.59
#2010-02-22| 791.71
#2010-02-23| 797.00
#2010-02-24| 791.74
#2010-02-25| 795.03
#2010-02-26| 793.86
#2010-03-01| 793.50
#2010-03-02| 798.69
#2010-03-03| 801.97
#2010-03-04| 790.91
#2010-03-05| 782.35
#2010-03-08| 791.04
#2010-03-09| 789.34
#2010-03-10| 771.96
#2010-03-11| 777.29
#2010-03-12| 778.20
#2010-03-15| 781.40
#2010-03-16| 781.57
#2010-03-17| 782.80
#2010-03-18| 781.54
#2010-03-19| 782.53
#2010-03-22| 786.66
#2010-03-23| 773.36
#2010-03-24| 760.32
#2010-03-25| 749.85
#2010-03-26| 764.25
#2010-03-29| 771.58
#2010-03-30| 778.01
#2010-03-31| 777.02
#2010-04-01| 780.15
#2010-04-02| .
#2010-04-05| 762.65
#2010-04-06| 769.23
#2010-04-07| 774.39
#2010-04-08| 778.50
#2010-04-09| 791.98
#2010-04-12| 787.22
#2010-04-13| 783.84
#2010-04-14| 774.63
#2010-04-15| 779.35
#2010-04-16| 781.61
#2010-04-19| 775.84
#2010-04-20| 765.87
#2010-04-21| 770.56
#2010-04-22| 766.10
#2010-04-23| 752.87
#2010-04-26| 767.14
#2010-04-27| 770.43
#2010-04-28| 745.57
#2010-04-29| 744.35
#2010-04-30| 747.68
#2010-05-03| 743.73
#2010-05-04| 743.69
#2010-05-05| 744.79
#2010-05-06| 739.52
#2010-05-07| 747.51
#2010-05-10| 740.98
#2010-05-11| 744.16
#2010-05-12| 748.42
#2010-05-13| 754.40
#2010-05-14| 752.79
#2010-05-17| 758.04
#2010-05-18| 757.85
#2010-05-19| 765.50
#2010-05-20| 785.98
#2010-05-21| 765.29
#2010-05-24| 759.43
#2010-05-25| 750.74
#2010-05-26| 748.66
#2010-05-27| 748.37
#2010-05-28| 749.90
#2010-05-31| .
#2010-06-01| 743.17
#2010-06-02| 737.68
#2010-06-03| 746.98
#2010-06-04| 742.09
#2010-06-07| 729.81
#2010-06-08| 742.31
#2010-06-09| 743.30
#2010-06-10| 744.35
#2010-06-11| 738.76
#2010-06-14| 744.75
#2010-06-15| 747.52
#2010-06-16| 751.59
#2010-06-17| 765.09
#2010-06-18| 772.06
#2010-06-21| 770.21
#2010-06-22| 772.29
#2010-06-23| 772.87
#2010-06-24| 781.30
#2010-06-25| 778.26
#2010-06-28| 771.71
#2010-06-29| 783.01
#2010-06-30| 776.04
#2010-07-01| 772.45
#2010-07-02| 776.70
#2010-07-05| .
#2010-07-06| 790.76
#2010-07-07| 792.10
#2010-07-08| 799.06
#2010-07-09| 804.37
#2010-07-12| 797.89
#2010-07-13| 810.16
#2010-07-14| 811.79
#2010-07-15| 814.12
#2010-07-16| 808.84
#2010-07-19| 806.41
#2010-07-20| 801.71
#2010-07-21| 799.60
#2010-07-22| 799.89
#2010-07-23| 799.50
#2010-07-26| 802.71
#2010-07-27| 800.60
#2010-07-28| 818.42
#2010-07-29| 813.21
#2010-07-30| 808.85
#2010-08-02| 810.52
#2010-08-03| 814.99
#2010-08-04| 806.86
#2010-08-05| 817.00
#2010-08-06| 836.63
#2010-08-09| 829.87
#2010-08-10| 835.67
#2010-08-11| 831.17
#2010-08-12| 811.39
#2010-08-13| 813.40
#2010-08-16| 829.03
#2010-08-17| 826.92
#2010-08-18| 832.72
#2010-08-19| 837.11
#2010-08-20| 823.72
#2010-08-23| 822.52
#2010-08-24| 830.86
#2010-08-25| 816.22
#2010-08-26| 823.38
#2010-08-27| 823.87
#2010-08-30| 838.66
#2010-08-31| 825.21
#2010-09-01| 825.83
#2010-09-02| 828.18
#2010-09-03| 828.84
#2010-09-06| .
#2010-09-07| 844.16
#2010-09-08| 834.45
#2010-09-09| 840.67
#2010-09-10| 842.69
#2010-09-13| 854.02
#2010-09-14| 861.93
#2010-09-15| 847.05
#2010-09-16| 843.97
#2010-09-17| 859.33
#2010-09-20| 860.38
#2010-09-21| 861.18
#2010-09-22| 863.01
#2010-09-23| 864.91
#2010-09-24| 868.61
#2010-09-27| 878.72
#2010-09-28| 873.69
#2010-09-29| 877.96
#2010-09-30| 863.42
#2010-10-01| 868.70
#2010-10-04| 858.05
#2010-10-05| 879.29
#2010-10-06| 889.67
#2010-10-07| 890.37
#2010-10-08| 884.84
#2010-10-11| 882.42
#2010-10-12| 869.95
#2010-10-13| 871.96
#2010-10-14| 890.33
#2010-10-15| 885.03
#2010-10-18| 887.83
#2010-10-19| 879.07
#2010-10-20| 880.76
#2010-10-21| 878.29
#2010-10-22| 877.72
#2010-10-25| 891.18
#2010-10-26| 880.12
#2010-10-27| 878.94
#2010-10-28| 883.73
#2010-10-29| 887.49
#2010-11-01| 879.85
#2010-11-02| 875.50
#2010-11-03| 868.99
#2010-11-04| 893.52
#2010-11-05| 896.06
#2010-11-08| 903.57
#2010-11-09| 924.20
#2010-11-10| 923.84
#2010-11-11| 920.54
#2010-11-12| 919.57
#2010-11-15| 909.50
#2010-11-16| 901.51
#2010-11-17| 904.12
#2010-11-18| 915.86
#2010-11-19| 921.24
#2010-11-22| 919.82
#2010-11-23| 925.53
#2010-11-24| 920.91
#2010-11-25| .
#2010-11-26| 916.25
#2010-11-29| 910.76
#2010-11-30| 905.01
#2010-12-01| 906.77
#2010-12-02| 917.95
#2010-12-03| 928.18
#2010-12-06| 928.11
#2010-12-07| 922.33
#2010-12-08| 915.44
#2010-12-09| 923.99
#2010-12-10| 920.43
#2010-12-13| 920.98
#2010-12-14| 916.14
#2010-12-15| 915.86
#2010-12-16| 909.45
#2010-12-17| 903.26
#2010-12-20| 908.67
#2010-12-21| 920.25
#2010-12-22| 919.46
#2010-12-23| 924.00
#2010-12-24| .
#2010-12-27| 918.51
#2010-12-28| 916.54
#2010-12-29| 915.95
#2010-12-30| 915.14
#2010-12-31| 922.36
#2011-01-03| 915.70
#2011-01-04| 928.01
#2011-01-05| 911.80
#2011-01-06| 922.02
#2011-01-07| 918.01
#2011-01-10| 920.84
#2011-01-11| 909.02
#2011-01-12| 914.32
#2011-01-13| 919.18
#2011-01-14| 921.28
#2011-01-17| .
#2011-01-18| 920.25
#2011-01-19| 928.95
#2011-01-20| 909.32
#2011-01-21| 905.07
#2011-01-24| 919.98
#2011-01-25| 934.14
#2011-01-26| 930.68
#2011-01-27| 930.20
#2011-01-28| 931.17
#2011-01-31| 930.81
#2011-02-01| 933.60
#2011-02-02| 948.63
#2011-02-03| 944.24
#2011-02-04| 952.55
#2011-02-07| 953.09
#2011-02-08| 972.67
#2011-02-09| 975.01
#2011-02-10| 966.72
#2011-02-11| 964.40
#2011-02-14| 972.62
#2011-02-15| 980.83
#2011-02-16| 983.67
#2011-02-17|1005.72
#2011-02-18|1012.72
#2011-02-21| .
#2011-02-22|1017.99
#2011-02-23|1008.88
#2011-02-24|1018.81
#2011-02-25|1021.99
#2011-02-28|1024.08
#2011-03-01|1036.62
#2011-03-02|1026.33
#2011-03-03|1037.21
#2011-03-04|1041.16
#2011-03-07|1035.75
#2011-03-08|1024.57
#2011-03-09|1039.55
#2011-03-10|1015.65
#2011-03-11|1019.39
#2011-03-14| 972.53
#2011-03-15| 889.41
#2011-03-16| 982.51
#2011-03-17| 964.02
#2011-03-18| 937.88
#2011-03-21| 937.99
#2011-03-22| 971.41
#2011-03-23| 967.99
#2011-03-24| 961.98
#2011-03-25| 986.89
#2011-03-28| 970.42
#2011-03-29| 968.88
#2011-03-30| 980.71
#2011-03-31| 983.77
#2011-04-01| 962.39
#2011-04-04| 970.88
#2011-04-05| 952.40
#2011-04-06| 952.73
#2011-04-07| 967.87
#2011-04-08| 974.21
#2011-04-11| 983.08
#2011-04-12| 985.47
#2011-04-13| 987.38
#2011-04-14| 995.01
#2011-04-15| 981.81
#2011-04-18| 983.76
#2011-04-19| 975.43
#2011-04-20| 993.08
#2011-04-21|1002.68
#2011-04-22| .
#2011-04-25| 994.19
#2011-04-26| 996.32
#2011-04-27| 991.29
#2011-04-28|1019.27
#2011-04-29|1023.29
#2011-05-02|1026.62
#2011-05-03|1029.54
#2011-05-04|1031.91
#2011-05-05|1040.61
#2011-05-06|1023.00
#2011-05-09|1023.92
#2011-05-10|1014.07
#2011-05-11|1012.62
#2011-05-12|1011.21
#2011-05-13|1004.01
#2011-05-16| 992.84
#2011-05-17| 984.50
#2011-05-18| 999.33
#2011-05-19| 991.63
#2011-05-20| 999.54
#2011-05-23| 990.25
#2011-05-24| 987.98
#2011-05-25| 986.58
#2011-05-26|1004.06
#2011-05-27|1002.95
#2011-05-30| .
#2011-05-31|1021.49
#2011-06-01|1026.11
#2011-06-02|1005.30
#2011-06-03|1008.20
#2011-06-06|1008.03
#2011-06-07|1009.92
#2011-06-08|1022.88
#2011-06-09|1013.58
#2011-06-10|1027.96
#2011-06-13|1010.00
#2011-06-14|1008.35
#2011-06-15| 999.27
#2011-06-16| 980.60
#2011-06-17| 983.78
#2011-06-20| 976.23
#2011-06-21| 990.09
#2011-06-22|1011.63
#2011-06-23|1001.15
#2011-06-24| 995.23
#2011-06-27| 976.89
#2011-06-28| 985.09
#2011-06-29|1000.31
#2011-06-30|1006.40
#2011-07-01|1006.58
#2011-07-04| .
#2011-07-05|1009.92
#2011-07-06|1021.56
#2011-07-07|1011.08
#2011-07-08|1018.24
#2011-07-11|1011.88
#2011-07-12|1015.68
#2011-07-13|1027.51
#2011-07-14|1025.15
#2011-07-15|1027.42
#2011-07-18|1026.70
#2011-07-19|1036.54
#2011-07-20|1051.17
#2011-07-21|1055.84
#2011-07-22|1056.44
#2011-07-25|1048.59
#2011-07-26|1060.56
#2011-07-27|1057.91
#2011-07-28|1043.52
#2011-07-29|1041.33
#2011-08-01|1051.68
#2011-08-02|1041.11
#2011-08-03|1035.97
#2011-08-04|1004.69
#2011-08-05| 984.36
#2011-08-08| 981.05
#2011-08-09| 970.74
#2011-08-10| 999.76
#2011-08-11| 990.38
#2011-08-12| 992.35
#2011-08-15| 993.03
#2011-08-16| 996.63
#2011-08-17| 995.58
#2011-08-18| 996.80
#2011-08-19| 990.01
#2011-08-22| 976.91
#2011-08-23| 968.68
#2011-08-24| 958.64
#2011-08-25| 948.34
#2011-08-26| 956.03
#2011-08-29| 959.40
#2011-08-30| 967.22
#2011-08-31| 974.05
#2011-09-01| 979.71
#2011-09-02| 995.32
#2011-09-05| .
#2011-09-06| 979.94
#2011-09-07| 993.09
#2011-09-08| 996.37
#2011-09-09|1003.02
#2011-09-12|1012.17
#2011-09-13|1003.97
#2011-09-14|1007.41
#2011-09-15|1025.44
#2011-09-16|1033.30
#2011-09-19|1039.65
#2011-09-20|1035.95
#2011-09-21|1034.75
#2011-09-22| 987.81
#2011-09-23| 988.46
#2011-09-26| 953.50
#2011-09-27| 956.62
#2011-09-28| 967.29
#2011-09-29| 966.84
#2011-09-30| 966.95
#2011-10-03| 995.34
#2011-10-04| 987.45
#2011-10-05| 962.18
#2011-10-06| 973.50
#2011-10-07| 990.85
#2011-10-10| 991.24
#2011-10-11|1011.36
#2011-10-12|1011.81
#2011-10-13|1016.65
#2011-10-14|1001.50
#2011-10-17|1021.73
#2011-10-18| 992.73
#2011-10-19| 978.89
#2011-10-20| 983.59
#2011-10-21| 989.63
#2011-10-24|1005.40
#2011-10-25|1009.49
#2011-10-26|1001.28
#2011-10-27|1013.41
#2011-10-28|1057.37
#2011-10-31|1021.84
#2011-11-01|1016.18
#2011-11-02| 998.43
#2011-11-03| 999.26
#2011-11-04|1021.70
#2011-11-07|1020.31
#2011-11-08|1013.32
#2011-11-09|1030.21
#2011-11-10|1026.31
#2011-11-11|1027.55
#2011-11-14|1026.44
#2011-11-15|1015.32
#2011-11-16|1030.81
#2011-11-17|1015.69
#2011-11-18|1005.36
#2011-11-21|1004.03
#2011-11-22|1001.64
#2011-11-23| 996.28
#2011-11-24| .
#2011-11-25| 967.22
#2011-11-28| 961.74
#2011-11-29| 972.78
#2011-11-30| 970.54
#2011-12-01| 957.67
#2011-12-02| 966.84
#2011-12-05| 969.16
#2011-12-06| 962.24
#2011-12-07| 971.23
#2011-12-08| 971.45
#2011-12-09| 958.16
#2011-12-12| 965.17
#2011-12-13| 968.74
#2011-12-14| 965.29
#2011-12-15| 958.37
#2011-12-16| 960.49
#2011-12-19| 946.91
#2011-12-20| 951.80
#2011-12-21| 951.82
#2011-12-22| 952.50
#2011-12-23| 952.37
#2011-12-26| .
#2011-12-27| 955.09
#2011-12-28| 957.05
#2011-12-29| 957.04
#2011-12-30| 973.18
#2012-01-02| .
#2012-01-03| 975.59
#2012-01-04| 997.54
#2012-01-05| 982.86
#2012-01-06| 977.62
#2012-01-09| 980.99
#2012-01-10| 974.51
#2012-01-11| 965.58
#2012-01-12| 956.80
#2012-01-13| 961.60
#2012-01-16| .
#2012-01-17| 943.19
#2012-01-18| 932.00
#2012-01-19| 920.79
#2012-01-20| 938.81
#2012-01-23| 951.10
#2012-01-24| 946.09
#2012-01-25| 937.47
#2012-01-26| 958.71
#2012-01-27| 964.35
#2012-01-30| 957.50
#2012-01-31| 941.91
#2012-02-01| 947.28
#2012-02-02| 958.93
#2012-02-03| 937.86
#2012-02-06| 938.86
#2012-02-07| 938.12
#2012-02-08| 946.87
#2012-02-09| 939.13
#2012-02-10| 946.13
#2012-02-13| 956.97
#2012-02-14| 944.14
#2012-02-15| 950.86
#2012-02-16| 950.78
#2012-02-17| 946.54
#2012-02-20| .
#2012-02-21| 945.30
#2012-02-22| 945.12
#2012-02-23| 939.78
#2012-02-24| 926.15
#2012-02-27| 922.95
#2012-02-28| 937.36
#2012-02-29| 934.97
#2012-03-01| 943.34
#2012-03-02| 937.32
#2012-03-05| 942.56
#2012-03-06| 947.33
#2012-03-07| 933.82
#2012-03-08| 927.88
#2012-03-09| 925.52
#2012-03-12| 927.25
#2012-03-13| 927.46
#2012-03-14| 918.76
#2012-03-15| 930.38
#2012-03-16| 921.75
#2012-03-19| 918.36
#2012-03-20| 914.79
#2012-03-21| 907.65
#2012-03-22| 930.82
#2012-03-23| 932.05
#2012-03-26| 922.51
#2012-03-27| 930.25
#2012-03-28| 930.27
#2012-03-29| 932.28
#2012-03-30| 935.57
#2012-04-02| 934.73
#2012-04-03| 926.72
#2012-04-04| 918.73
#2012-04-05| 911.78
#2012-04-06| .
#2012-04-09| 916.20
#2012-04-10| 915.08
#2012-04-11| 912.11
#2012-04-12| 912.77
#2012-04-13| 919.13
#2012-04-16| 921.92
#2012-04-17| 921.41
#2012-04-18| 924.01
#2012-04-19| 913.55
#2012-04-20| 917.39
#2012-04-23| 925.60
#2012-04-24| 918.42
#2012-04-25| 913.27
#2012-04-26| 930.02
#2012-04-27| 935.78
#2012-04-30| 942.87
#2012-05-01| 932.80
#2012-05-02| 928.90
#2012-05-03| 926.59
#2012-05-04| 932.39
#2012-05-07| 924.99
#2012-05-08| 926.72
#2012-05-09| 933.98
#2012-05-10| 917.64
#2012-05-11| 912.49
#2012-05-14| 921.85
#2012-05-15| 927.13
#2012-05-16| 907.07
#2012-05-17| 913.41
#2012-05-18| 900.81
#2012-05-21| 901.99
#2012-05-22| 891.46
#2012-05-23| 895.66
#2012-05-24| 890.59
#2012-05-25| 892.61
#2012-05-28| .
#2012-05-29| 896.61
#2012-05-30| 904.11
#2012-05-31| 914.26
#2012-06-01| 929.41
#2012-06-04| 910.28
#2012-06-05| 904.92
#2012-06-06| 909.63
#2012-06-07| 911.24
#2012-06-08| 905.80
#2012-06-11| 912.53
#2012-06-12| 900.77
#2012-06-13| 911.05
#2012-06-14| 913.14
#2012-06-15| 925.89
#2012-06-18| 921.35
#2012-06-19| 928.08
#2012-06-20| 941.64
#2012-06-21| 944.98
#2012-06-22| 945.36
#2012-06-25| 956.47
#2012-06-26| 954.31
#2012-06-27| 972.31
#2012-06-28|1000.48
#2012-06-29| 999.93
#2012-07-02|1006.36
#2012-07-03|1007.70
#2012-07-04| .
#2012-07-05|1002.35
#2012-07-06|1005.29
#2012-07-09|1007.25
#2012-07-10|1011.11
#2012-07-11|1014.59
#2012-07-12|1013.13
#2012-07-13|1017.76
#2012-07-16|1023.83
#2012-07-17|1028.88
#2012-07-18|1021.34
#2012-07-19|1028.21
#2012-07-20|1019.39
#2012-07-23|1011.39
#2012-07-24|1000.55
#2012-07-25|1006.96
#2012-07-26|1004.77
#2012-07-27|1008.83
#2012-07-30|1023.29
#2012-07-31|1027.93
#2012-08-01|1042.74
#2012-08-02|1045.59
#2012-08-03|1033.10
#2012-08-06|1050.38
#2012-08-07|1052.09
#2012-08-08|1044.89
#2012-08-09|1056.86
#2012-08-10|1053.82
#2012-08-13|1050.01
#2012-08-14|1065.15
#2012-08-15|1069.81
#2012-08-16|1061.49
#2012-08-17|1048.60
#2012-08-20|1051.03
#2012-08-21|1060.48
#2012-08-22|1064.51
#2012-08-23|1074.94
#2012-08-24|1069.09
#2012-08-27|1066.19
#2012-08-28|1059.23
#2012-08-29|1058.37
#2012-08-30|1061.43
#2012-08-31|1052.14
#2012-09-03| .
#2012-09-04|1034.45
#2012-09-05|1032.91
#2012-09-06|1033.34
#2012-09-07|1050.75
#2012-09-10|1053.67
#2012-09-11|1057.19
#2012-09-12|1057.51
#2012-09-13|1063.52
#2012-09-14|1066.60
#2012-09-17|1059.97
#2012-09-18|1059.71
#2012-09-19|1053.02
#2012-09-20|1068.57
#2012-09-21|1067.21
#2012-09-24|1080.75
#2012-09-25|1078.88
#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| 972.92
#2012-12-27| 973.45
#2012-12-28| 968.94
#2012-12-31| 964.79
#2013-01-01| 964.79
#2013-01-02| 956.99
#2013-01-03| 960.63
#2013-01-04| 958.61
#2013-01-07| 956.69
#2013-01-08| 969.35
#2013-01-09| 955.31
#2013-01-10| 950.80
#2013-01-11| 939.96
#2013-01-14| 938.17
#2013-01-15| 953.11
#2013-01-16| 937.80
#2013-01-17| 944.15
#2013-01-18| 944.45
#2013-01-21| 942.19
#2013-01-22| 948.55
#2013-01-23| 946.35
#2013-01-24| 933.61
#2013-01-25| 942.48
#2013-01-28| 943.94
#2013-01-29| 954.20
#2013-01-30| 971.08
#2013-01-31| 989.65
#2013-02-01| 990.37
#2013-02-04| 993.27
#2013-02-05| 973.10
#2013-02-06| 993.42
#2013-02-07| 994.74
#2013-02-08| 990.97
#2013-02-11| 983.60
#2013-02-12|1009.81
#2013-02-13|1002.31
#2013-02-14|1006.76
#2013-02-15| 986.37
#2013-02-18|1002.82
#2013-02-19| 999.00
#2013-02-20|1006.24
#2013-02-21|1006.63
#2013-02-22|1005.96
#2013-02-25|1027.95
#2013-02-26|1039.57
#2013-02-27|1016.69
#2013-02-28|1028.71
#2013-03-01|1012.67
#2013-03-04|1025.40
#2013-03-05|1024.87
#2013-03-06|1056.15
#2013-03-07|1037.25
#2013-03-08|1028.99
#2013-03-11|1034.28
#2013-03-12|1041.27
#2013-03-13|1031.03
#2013-03-14|1026.27
#2013-03-15|1039.68
#2013-03-18|1023.88
#2013-03-19|1038.06
#2013-03-20|1030.94
#2013-03-21|1062.55
#2013-03-22|1059.30
#2013-03-25|1072.97
#2013-03-26|1082.73
#2013-03-27|1113.89
#2013-03-28|1118.41
#2013-03-29|1121.39
#2013-04-01|1104.63
#2013-04-02|1102.39
#2013-04-03|1138.58
#2013-04-04|1117.74
#2013-04-05|1126.21
#2013-04-08|1138.20
#2013-04-09|1148.53
#2013-04-10|1132.87
#2013-04-11|1155.87
#2013-04-12|1167.29
#2013-04-15|1170.49
#2013-04-16|1143.74
#2013-04-17|1158.55
#2013-04-18|1131.96
#2013-04-19|1135.59
#2013-04-22|1153.26
#2013-04-23|1157.04
#2013-04-24|1189.98
#2013-04-25|1214.36
#2013-04-26|1220.99
#2013-04-29|1215.14
#2013-04-30|1243.42
#2013-05-01|1234.61
#2013-05-02|1223.59
#2013-05-03|1212.21
#2013-05-06|1207.69
#2013-05-07|1230.77
#2013-05-08|1235.07
#2013-05-09|1261.40
#2013-05-10|1263.91
#2013-05-13|1279.70
#2013-05-14|1293.15
#2013-05-15|1335.77
#2013-05-16|1340.15
#2013-05-17|1319.15
#2013-05-20|1355.28
#2013-05-21|1325.49
#2013-05-22|1308.16
#2013-05-23|1266.52
#2013-05-24|1269.42
#2013-05-27|1232.92
#2013-05-28|1229.19
#2013-05-29|1258.50
#2013-05-30|1210.00
#2013-05-31|1221.08
#2013-06-03|1199.95
#2013-06-04|1213.45
#2013-06-05|1236.37
#2013-06-06|1215.63
#2013-06-07|1205.25
#2013-06-10|1273.62
#2013-06-11|1286.23
#2013-06-12|1297.47
#2013-06-13|1233.72
#2013-06-14|1246.63
#2013-06-17|1277.35
#2013-06-18|1257.95
#2013-06-19|1318.79
#2013-06-20|1279.31
#2013-06-21|1308.96
#2013-06-24|1308.85
#2013-06-25|1277.84
#2013-06-26|1280.33
#2013-06-27|1316.19
#2013-06-28|1352.77
#2013-07-01|1354.40
#2013-07-02|1354.72
#2013-07-03|1344.04
#2013-07-04|1323.30
#2013-07-05|1342.54
#2013-07-08|1306.54
#2013-07-09|1333.14
#2013-07-10|1354.26
#2013-07-11|1361.97
#2013-07-12|1359.00
#2013-07-15|1352.88
#2013-07-16|1376.46
#2013-07-17|1398.67
#2013-07-18|1420.10
#2013-07-19|1421.07
#2013-07-22|1441.92
#2013-07-23|1487.69
#2013-07-24|1506.03
#2013-07-25|1464.22
#2013-07-26|1449.75
#2013-07-29|1408.65
#2013-07-30|1416.65
#2013-07-31|1430.42
#2013-08-01|1478.04
#2013-08-02|1533.27
#2013-08-05|1515.75
#2013-08-06|1524.54
#2013-08-07|1472.11
#2013-08-08|1440.53
#2013-08-09|1456.24
#2013-08-12|1414.73
#2013-08-13|1448.97
#2013-08-14|1459.11
#2013-08-15|1425.72
#2013-08-16|1412.14
#2013-08-19|1425.97
#2013-08-20|1420.64
#2013-08-21|1417.55
#2013-08-22|1393.71
#2013-08-23|1417.66
#2013-08-26|1411.97
#2013-08-27|1430.52
#2013-08-28|1399.43
#2013-08-29|1396.50
#2013-08-30|1392.22
#2013-09-02|1395.22
#2013-09-03|1427.31
#2013-09-04|1439.76
#2013-09-05|1422.95
#2013-09-06|1423.68
#2013-09-09|1431.28
#2013-09-10|1437.66
#2013-09-11|1460.97
#2013-09-12|1480.70
#2013-09-13|1466.14
#2013-09-16|1474.23
#2013-09-17|1402.09
#2013-09-18|1423.66
#2013-09-19|1441.89
#2013-09-20|1432.12
#2013-09-23|1445.61
#2013-09-24|1466.38
#2013-09-25|1467.17
#2013-09-26|1503.08
#2013-09-27|1524.82
#2013-09-30|1504.99
#2013-10-01|1522.05
#2013-10-02|1567.88
#2013-10-03|1613.75
#2013-10-04|1581.66
#2013-10-07|1605.98
#2013-10-08|1600.51
#2013-10-09|1553.01
#2013-10-10|1551.95
#2013-10-11|1568.26
#2013-10-14|1571.29
#2013-10-15|1565.38
#2013-10-16|1578.23
#2013-10-17|1587.25
#2013-10-18|1583.18
#2013-10-21|1604.50
#2013-10-22|1623.63
#2013-10-23|1621.51
#2013-10-24|1650.86
#2013-10-25|1576.69
#2013-10-28|1594.32
#2013-10-29|1586.53
#2013-10-30|1610.18
#2013-10-31|1583.52
#2013-11-01|1600.48
#2013-11-04|1603.32
#2013-11-05|1624.53
#2013-11-06|1615.90
#2013-11-07|1601.73
#2013-11-08|1575.66
#2013-11-11|1607.18
#2013-11-12|1645.29
#2013-11-13|1629.64
#2013-11-14|1653.41
#2013-11-15|1671.10
#2013-11-18|1669.96
#2013-11-19|1662.84
#2013-11-20|1666.07
#2013-11-21|1703.28
#2013-11-22|1722.13
#2013-11-25|1769.35
#2013-11-26|1760.70
#2013-11-27|1713.37
#2013-11-28|1750.17
#2013-11-29|1725.60
#2013-12-02|1713.25
#2013-12-03|1765.32
#2013-12-04|1726.96
#2013-12-05|1750.46
#2013-12-06|1740.87
#2013-12-09|1779.13
#2013-12-10|1782.72
#2013-12-11|1809.90
#2013-12-12|1794.03
#2013-12-13|1775.39
#2013-12-16|1744.29
#2013-12-17|1766.89
#2013-12-18|1785.51
#2013-12-19|1769.28
#2013-12-20|1760.73
#2013-12-23|1762.42
#2013-12-24|1754.95
#2013-12-25|1756.59
#2013-12-26|1781.15
#2013-12-27|1796.07
#2013-12-30|1802.48
#2013-12-31|1801.28
#2014-01-01|1801.28
#2014-01-02|1802.65
#2014-01-03|1812.14
#2014-01-06|1762.31
#2014-01-07|1771.48
#2014-01-08|1785.72
#2014-01-09|1766.75
#2014-01-10|1792.53
#2014-01-13|1806.06
#2014-01-14|1764.73
#2014-01-15|1769.49
#2014-01-16|1778.70
#2014-01-17|1785.14
#2014-01-20|1778.75
#2014-01-21|1789.33
#2014-01-22|1781.89
#2014-01-23|1751.60
#2014-01-24|1730.55
#2014-01-27|1691.05
#2014-01-28|1647.71
#2014-01-29|1668.58
#2014-01-30|1632.76
#2014-01-31|1628.66
#2014-02-03|1563.64
#2014-02-04|1545.68
#2014-02-05|1546.94
#2014-02-06|1567.87
#2014-02-07|1591.72
#2014-02-10|1637.57
#2014-02-11|1631.90
#2014-02-12|1631.24
#2014-02-13|1608.38
#2014-02-14|1611.59
#2014-02-17|1600.53
#2014-02-18|1654.58
#2014-02-19|1645.30
#2014-02-20|1620.13
#2014-02-21|1659.63
#2014-02-24|1670.79
#2014-02-25|1722.80
#2014-02-26|1709.70
#2014-02-27|1696.39
#2014-02-28|1679.99
#2014-03-03|1649.33
#2014-03-04|1645.81
#2014-03-05|1665.91
#2014-03-06|1698.76
#2014-03-07|1703.11
#2014-03-10|1684.64
#2014-03-11|1714.34
#2014-03-12|1669.81
#2014-03-13|1695.12
#2014-03-14|1648.56
#2014-03-17|1670.55
#2014-03-18|1714.55
#2014-03-19|1708.98
#2014-03-20|1675.71
#2014-03-21|1675.96
#2014-03-24|1699.98
#2014-03-25|1667.91
#2014-03-26|1653.48
#2014-03-27|1655.62
#2014-03-28|1632.18
#2014-03-31|1665.29
#2014-04-01|1653.42
#2014-04-02|1661.74
#2014-04-03|1672.53
#2014-04-04|1644.96
#2014-04-07|1598.91
#2014-04-08|1570.50
#2014-04-09|1556.45
#2014-04-10|1548.64
#2014-04-11|1506.06
#2014-04-14|1492.67
#2014-04-15|1529.84
#2014-04-16|1600.36
#2014-04-17|1601.89
#2014-04-18|1602.21
#2014-04-21|1611.09
#2014-04-22|1607.68
#2014-04-23|1639.47
#2014-04-24|1618.70
#2014-04-25|1624.07
#2014-04-28|1611.30
#2014-04-29|1611.93
#2014-04-30|1625.32
#2014-05-01|1654.20
#2014-05-02|1667.75
#2014-05-05|1669.87
#2014-05-06|1679.08
#2014-05-07|1615.96
#2014-05-08|1619.86
#2014-05-09|1622.81
#2014-05-12|1600.59
#2014-05-13|1623.57
#2014-05-14|1620.59
#2014-05-15|1617.68
#2014-05-16|1568.80
#2014-05-19|1555.96
#2014-05-20|1561.79
#2014-05-21|1568.64
#2014-05-22|1597.84
#2014-05-23|1604.02
#2014-05-26|1624.99
#2014-05-27|1620.81
#2014-05-28|1641.29
#2014-05-29|1650.35
#2014-05-30|1668.85
#2014-06-02|1682.53
#2014-06-03|1699.26
#2014-06-04|1720.68
#2014-06-05|1720.90
#2014-06-06|1695.86
#2014-06-09|1695.90
#2014-06-10|1675.53
#2014-06-11|1706.50
#2014-06-12|1716.34
#2014-06-13|1733.71
#2014-06-16|1713.82
#2014-06-17|1692.69
#2014-06-18|1709.18
#2014-06-19|1744.96
#2014-06-20|1733.29
#2014-06-23|1708.42
#2014-06-24|1706.53
#2014-06-25|1699.50
#2014-06-26|1721.84
#2014-06-27|1721.68
#2014-06-30|1722.15
#2014-07-01|1731.66
#2014-07-02|1741.11
#2014-07-03|1734.01
#2014-07-04|1743.94
#2014-07-07|1737.86
#2014-07-08|1733.16
#2014-07-09|1738.58
#2014-07-10|1724.25
#2014-07-11|1729.61
#2014-07-14|1758.69
#2014-07-15|1765.71
#2014-07-16|1765.04
#2014-07-17|1762.30
#2014-07-18|1757.77
#2014-07-21|1758.99
#2014-07-22|1772.76
#2014-07-23|1751.89
#2014-07-24|1720.35
#2014-07-25|1730.73
#2014-07-28|1741.72
#2014-07-29|1749.40
#2014-07-30|1735.67
#2014-07-31|1725.21
#2014-08-01|1721.56
#2014-08-04|1688.65
#2014-08-05|1680.99
#2014-08-06|1644.79
#2014-08-07|1672.44
#2014-08-08|1626.02
#2014-08-11|1646.92
#2014-08-12|1635.99
#2014-08-13|1650.17
#2014-08-14|1670.20
#2014-08-15|1664.80
#2014-08-18|1659.78
#2014-08-19|1673.87
#2014-08-20|1685.98
#2014-08-21|1694.40
#2014-08-22|1688.71
#2014-08-25|1697.77
#2014-08-26|1676.47
#2014-08-27|1679.12
#2014-08-28|1676.12
#2014-08-29|1700.36
#2014-09-01|1689.04
#2014-09-02|1693.75
#2014-09-03|1703.35
#2014-09-04|1689.40
#2014-09-05|1690.44
#2014-09-08|1704.48
#2014-09-09|1734.30
#2014-09-10|1731.59
#2014-09-11|1761.73
#2014-09-12|1766.61
#2014-09-15|1768.75
#2014-09-16|1801.21
#2014-09-17|1790.48
#2014-09-18|1788.33
#2014-09-19|1790.67
#2014-09-22|1732.99
#2014-09-23|1735.07
#2014-09-24|1700.88
#2014-09-25|1716.35
#2014-09-26|1707.68
#2014-09-29|1702.29
#2014-09-30|1676.15
#2014-10-01|1678.94
#2014-10-02|1645.56
#2014-10-03|1618.43
#2014-10-06|1633.41
#2014-10-07|1652.76
#2014-10-08|1631.24
#2014-10-09|1621.95
#2014-10-10|1598.90
#2014-10-13|1607.24
#2014-10-14|1568.66
#2014-10-15|1602.94
#2014-10-16|1564.69
#2014-10-17|1544.01
#2014-10-20|1622.94
#2014-10-21|1593.81
#2014-10-22|1643.54
#2014-10-23|1615.49
#2014-10-24|1637.11
#2014-10-27|1660.90
#2014-10-28|1653.85
#2014-10-29|1676.95
#2014-10-30|1685.46
#2014-10-31|1705.82
#2014-11-03|1674.68
#2014-11-04|1708.59
#2014-11-05|1666.71
#2014-11-06|1655.07
#2014-11-07|1646.11
#2014-11-10|1630.34
#2014-11-11|1656.53
#2014-11-12|1663.42
#2014-11-13|1682.58
#2014-11-14|1669.64
#2014-11-17|1631.00
#2014-11-18|1657.90
#2014-11-19|1630.38
#2014-11-20|1613.68
#2014-11-21|1617.96
#2014-11-24|1606.62
#2014-11-25|1622.50
#2014-11-26|1641.66
#2014-11-27|1615.62
#2014-11-28|1612.81
#2014-12-01|1612.57
#2014-12-02|1598.89
#2014-12-03|1585.36
#2014-12-04|1582.24
#2014-12-05|1558.11
#2014-12-08|1568.47
#2014-12-09|1581.78
#2014-12-10|1571.31
#2014-12-11|1545.74
#2014-12-12|1552.64
#2014-12-15|1539.08
#2014-12-16|1522.39
#2014-12-17|1521.89
#2014-12-18|1527.50
#2014-12-19|1553.83
#2014-12-22|1555.40
#2014-12-23|1545.29
#2014-12-24|1547.31
#2014-12-25|1535.21
#2014-12-26|1538.30
#2014-12-29|1530.39
#2014-12-30|1520.49
#2014-12-31|1513.89
#2015-01-01|1513.89
#2015-01-02|1509.99
#2015-01-05|1504.89
#2015-01-06|1487.78
#2015-01-07|1485.34
#2015-01-08|1500.63
#2015-01-09|1537.75
#2015-01-12|1540.60
#2015-01-13|1532.02
#2015-01-14|1551.40
#2015-01-15|1577.69
#2015-01-16|1549.73
#2015-01-19|1560.76
#2015-01-20|1575.01
#2015-01-21|1573.45
#2015-01-22|1603.57
#2015-01-23|1635.61
#2015-01-26|1621.47
#2015-01-27|1652.36
#2015-01-28|1660.57
#2015-01-29|1621.26
#2015-01-30|1622.59
#2015-02-02|1607.77
#2015-02-03|1581.89
#2015-02-04|1592.14
#2015-02-05|1584.52
#2015-02-06|1567.00
#2015-02-09|1595.01
#2015-02-10|1585.57
#2015-02-11|1571.02
#2015-02-12|1593.16
#2015-02-13|1598.60
#2015-02-16|1611.39
#2015-02-17|1597.97
#2015-02-18|1606.45
#2015-02-19|1615.16
#2015-02-20|1617.58
#2015-02-23|1630.95
#2015-02-24|1646.07
#2015-02-25|1653.42
#2015-02-26|1671.93
#2015-02-27|1654.80
#2015-03-02|1658.93
#2015-03-03|1653.00
#2015-03-04|1623.85
#2015-03-05|1624.33
#2015-03-06|1613.12
#2015-03-09|1588.13
#2015-03-10|1570.30
#2015-03-11|1566.44
#2015-03-12|1592.72
#2015-03-13|1600.89
#2015-03-16|1600.71
#2015-03-17|1625.61
#2015-03-18|1620.48
#2015-03-19|1617.56
#2015-03-20|1624.48
#2015-03-23|1635.86
#2015-03-24|1624.17
#2015-03-25|1631.91
#2015-03-26|1627.56
#2015-03-27|1630.68
#2015-03-30|1618.64
#2015-03-31|1615.69
#2015-04-01|1600.91
#2015-04-02|1635.32
#2015-04-03|1653.09
#2015-04-06|1657.40
#2015-04-07|1659.65
#2015-04-08|1673.46
#2015-04-09|1675.43
#2015-04-10|1686.06
#2015-04-13|1703.27
#2015-04-14|1734.38
#2015-04-15|1746.35
#2015-04-16|1760.88
#2015-04-17|1757.08
#2015-04-20|1752.04
#2015-04-21|1761.63
#2015-04-22|1769.74
#2015-04-23|1789.57
#2015-04-24|1790.19
#2015-04-27|1789.51
#2015-04-28|1811.13
#2015-04-29|1809.08
#2015-04-30|1717.68
#2015-05-01|1712.95
#2015-05-04|1712.38
#2015-05-05|1714.52
#2015-05-06|1723.57
#2015-05-07|1699.30
#2015-05-08|1700.47
#2015-05-11|1717.76
#2015-05-12|1711.64
#2015-05-13|1703.43
#2015-05-14|1672.63
#2015-05-15|1694.44
#2015-05-18|1715.88
#2015-05-19|1700.66
#2015-05-20|1699.89
#2015-05-21|1702.48
#2015-05-22|1717.10
#2015-05-25|1725.58
#2015-05-26|1703.03
#2015-05-27|1681.07
#2015-05-28|1665.03
#2015-05-29|1679.09
#2015-06-01|1666.63
#2015-06-02|1678.99
#2015-06-03|1685.94
#2015-06-04|1671.18
#2015-06-05|1653.65
#2015-06-08|1649.83
#2015-06-09|1646.51
#2015-06-10|1682.43
#2015-06-11|1684.41
#2015-06-12|1691.70
#2015-06-15|1697.63
#2015-06-16|1690.40
#2015-06-17|1670.69
#2015-06-18|1666.87
#2015-06-19|1684.71
#2015-06-22|1705.09
#2015-06-23|1723.75
#2015-06-24|1729.79
#2015-06-25|1742.48
#2015-06-26|1723.24
#2015-06-29|1707.87
#2015-06-30|1724.07
#2015-07-01|1710.47
#2015-07-02|1721.60
#2015-07-03|1727.24
#2015-07-06|1699.32
#2015-07-07|1731.96
#2015-07-08|1707.75
#2015-07-09|1696.23
#2015-07-10|1702.46
#2015-07-13|1716.10
#2015-07-14|1733.22
#2015-07-15|1730.41
#2015-07-16|1757.63
#2015-07-17|1757.46
#2015-07-20|1753.36
#2015-07-21|1756.62
#2015-07-22|1729.39
#2015-07-23|1741.14
#2015-07-24|1736.03
#2015-07-27|1733.20
#2015-07-28|1729.04
#2015-07-29|1757.72
#2015-07-30|1770.02
#2015-07-31|1761.90
#2015-08-03|1780.52
#2015-08-04|1779.58
#2015-08-05|1769.70
#2015-08-06|1793.24
#2015-08-07|1832.43
#2015-08-10|1883.37
#2015-08-11|1872.59
#2015-08-12|1899.83
#2015-08-13|1867.53
#2015-08-14|1869.37
#2015-08-17|1856.35
#2015-08-18|1832.84
#2015-08-19|1832.76
#2015-08-20|1855.41
#2015-08-21|1824.74
#2015-08-24|1802.73
#2015-08-25|1720.57
#2015-08-26|1744.02
#2015-08-27|1766.93
#2015-08-28|1781.96
#2015-08-31|1775.29
#2015-09-01|1734.79
#2015-09-02|1721.31
#2015-09-03|1745.06
#2015-09-04|1707.18
#2015-09-07|1703.91
#2015-09-08|1676.80
#2015-09-09|1780.67
#2015-09-10|1729.78
#2015-09-11|1718.36
#2015-09-14|1598.65
#2015-09-15|1540.40
#2015-09-16|1537.43
#2015-09-17|1582.86
#2015-09-18|1612.30
#2015-09-21|1604.68
#2015-09-22|1611.23
#2015-09-23|1605.08
#2015-09-24|1574.75
#2015-09-25|1562.07
#2015-09-28|1551.26
#2015-09-29|1457.23
#2015-09-30|1508.41
#2015-10-01|1544.52
#2015-10-02|1543.46
#2015-10-05|1553.32
#2015-10-06|1598.58
#2015-10-07|1617.44
#2015-10-08|1610.97
#2015-10-09|1634.19
#2015-10-12|1639.64
#2015-10-13|1601.01
#2015-10-14|1584.21
#2015-10-15|1624.06
#2015-10-16|1628.18
#2015-10-19|1616.62
#2015-10-20|1666.13
#2015-10-21|1688.88
#2015-10-22|1675.14
#2015-10-23|1706.13
#2015-10-26|1716.42
#2015-10-27|1716.76
#2015-10-28|1733.06
#2015-10-29|1721.94
#2015-10-30|1734.56
#2015-11-02|1714.13
#2015-11-03|1707.06
#2015-11-04|1723.17
#2015-11-05|1745.13
#2015-11-06|1730.19
#2015-11-09|1754.54
#2015-11-10|1752.04
#2015-11-11|1760.72
#2015-11-12|1752.76
#2015-11-13|1726.07
#2015-11-16|1721.03
#2015-11-17|1715.16
#2015-11-18|1712.14
#2015-11-19|1719.19
#2015-11-20|1720.09
#2015-11-23|1717.71
#2015-11-24|1701.26
#2015-11-25|1691.47
#2015-11-26|1715.05
#2015-11-27|1711.80
#2015-11-30|1695.31
#2015-12-01|1709.64
#2015-12-02|1723.45
#2015-12-03|1738.81
#2015-12-04|1695.34
#2015-12-07|1684.33
#2015-12-08|1676.95
#2015-12-09|1674.58
#2015-12-10|1672.13
#2015-12-11|1687.66
#2015-12-14|1668.44
#2015-12-15|1637.44
#2015-12-16|1706.16
#2015-12-17|1717.36
#2015-12-18|1709.75
#2015-12-21|1728.40
#2015-12-22|1735.54
#2015-12-23|1734.17
#2015-12-24|1729.00
#2015-12-25|1725.48
#2015-12-28|1741.22
#2015-12-29|1744.95
#2015-12-30|1749.82
#2015-12-31|1753.82
#2016-01-01|1753.82
#2016-01-04|1717.93
#2016-01-05|1741.53
#2016-01-06|1733.20
#2016-01-07|1712.77
#2016-01-08|1710.31
#2016-01-11|1715.70
#2016-01-12|1673.17
#2016-01-13|1693.21
#2016-01-14|1661.27
#2016-01-15|1674.90
#2016-01-18|1618.54
#2016-01-19|1606.25
#2016-01-20|1566.62
#2016-01-21|1507.72
#2016-01-22|1557.16
#2016-01-25|1588.07
#2016-01-26|1550.81
#2016-01-27|1626.41
#2016-01-28|1634.04
#2016-01-29|1650.00
#2016-02-01|1772.92
#2016-02-02|1746.76
#2016-02-03|1738.47
#2016-02-04|1750.86
#2016-02-05|1747.94
#2016-02-08|1809.46
#2016-02-09|1739.42
#2016-02-10|1666.37
#2016-02-11|1705.85
#2016-02-12|1577.32
#2016-02-15|1663.81
#2016-02-16|1731.21
#2016-02-17|1767.52
#2016-02-18|1756.70
#2016-02-19|1749.94
#2016-02-22|1758.31
#2016-02-23|1732.81
#2016-02-24|1737.80
#2016-02-25|1749.86
#2016-02-26|1745.07
#2016-02-29|1778.48
#2016-03-01|1774.43
#2016-03-02|1816.75
#2016-03-03|1833.95
#2016-03-04|1785.14
#2016-03-07|1763.71
#2016-03-08|1782.64
#2016-03-09|1803.17
#2016-03-10|1790.30
#2016-03-11|1812.18
#2016-03-14|1819.08
#2016-03-15|1837.07
#2016-03-16|1812.00
#2016-03-17|1840.15
#2016-03-18|1816.79
#2016-03-21|1813.21
#2016-03-22|1855.91
#2016-03-23|1836.32
#2016-03-24|1846.27
#2016-03-25|1828.12
#2016-03-28|1844.27
#2016-03-29|1842.93
#2016-03-30|1837.89
#2016-03-31|1798.03
#2016-04-01|1796.49
#2016-04-04|1817.62
#2016-04-05|1801.35
#2016-04-06|1807.33
#2016-04-07|1886.95
#2016-04-08|1903.73
#2016-04-11|1914.40
#2016-04-12|1894.05
#2016-04-13|1931.38
#2016-04-14|1989.43
#2016-04-15|1995.02
#2016-04-18|1935.22
#2016-04-19|1989.67
#2016-04-20|1985.16
#2016-04-21|2018.96
#2016-04-22|2024.16
#2016-04-25|1985.42
#2016-04-26|1978.87
#2016-04-27|1963.98
#2016-04-28|1968.13
#2016-04-29|1996.92
#2016-05-02|2004.89
#2016-05-03|2011.02
#2016-05-04|1997.85
#2016-05-05|1988.92
#2016-05-06|1996.91
#2016-05-09|1961.87
#2016-05-10|2022.16
#2016-05-11|2066.52
#2016-05-12|2071.72
#2016-05-13|2005.82
#2016-05-16|2011.87
#2016-05-17|1976.08
#2016-05-18|1947.64
#2016-05-19|1946.87
#2016-05-20|1951.01
#2016-05-23|1975.74
#2016-05-24|1961.31
#2016-05-25|2012.00
#2016-05-26|1966.11
#2016-05-27|1971.71
#2016-05-30|1970.07
#2016-05-31|1993.39
#2016-06-01|2002.27
#2016-06-02|1973.72
#2016-06-03|2016.30
#2016-06-06|2022.66
#2016-06-07|2022.92
#2016-06-08|2047.61
#2016-06-09|2032.47
#2016-06-10|2011.52
#2016-06-13|1939.86
#2016-06-14|1945.61
#2016-06-15|1936.19
#2016-06-16|1936.28
#2016-06-17|1943.40
#2016-06-20|1979.98
#2016-06-21|2013.40
#2016-06-22|2041.66
#2016-06-23|2017.86
#2016-06-24|1943.99
#2016-06-27|2049.44
#2016-06-28|2041.02
#2016-06-29|2075.70
#2016-06-30|2072.20
#2016-07-01|2088.21
#2016-07-04|2140.89
#2016-07-05|2144.74
#2016-07-06|2155.99
#2016-07-07|2124.04
#2016-07-08|2081.65
#2016-07-11|2089.80
#2016-07-12|2082.81
#2016-07-13|2074.23
#2016-07-14|2076.46
#2016-07-15|2055.82
#2016-07-18|2054.65
#2016-07-19|1998.70
#2016-07-20|2020.89
#2016-07-21|2006.21
#2016-07-22|2017.28
#2016-07-25|1983.01
#2016-07-26|2032.19
#2016-07-27|2003.63
#2016-07-28|1997.34
#2016-07-29|2073.79
#2016-08-01|2131.72
#2016-08-02|2159.18
#2016-08-03|2154.14
#2016-08-04|2119.54
#2016-08-05|2098.02
#2016-08-08|2099.95
#2016-08-09|2146.58
#2016-08-10|2180.60
#2016-08-11|2179.30
#2016-08-12|2194.68
#2016-08-15|2247.04
#2016-08-16|2242.73
#2016-08-17|2251.66
#2016-08-18|2190.81
#2016-08-19|2170.86
#2016-08-22|2171.81
#2016-08-23|2190.70
#2016-08-24|2195.31
#2016-08-25|2190.67
#2016-08-26|2178.74
#2016-08-29|2180.37
#2016-08-30|2130.83
#2016-08-31|2105.81
#2016-09-01|2136.76
#2016-09-02|2137.10
#2016-09-05|2163.27
#2016-09-06|2197.34
#2016-09-07|2209.02
#2016-09-08|2190.89
#2016-09-09|2149.53
#2016-09-12|2135.13
#2016-09-13|2114.96
#2016-09-14|2088.19
#2016-09-15|2066.79
#2016-09-16|2072.61
#2016-09-19|2082.38
#2016-09-20|2119.52
#2016-09-21|2177.82
#2016-09-22|2175.88
#2016-09-23|2190.97
#2016-09-26|2201.27
#2016-09-27|2227.71
#2016-09-28|2196.98
#2016-09-29|2200.92
#2016-09-30|2165.17
#2016-10-03|2166.47
#2016-10-04|2149.64
#2016-10-05|2117.91
#2016-10-06|2113.78
#2016-10-07|2103.63
#2016-10-10|2094.59
#2016-10-11|2134.94
#2016-10-12|2096.46
#2016-10-13|2102.66
#2016-10-14|2134.84
#2016-10-17|2128.53
#2016-10-18|2118.83
#2016-10-19|2133.07
#2016-10-20|2130.49
#2016-10-21|2100.87
#2016-10-24|2092.99
#2016-10-25|2091.54
#2016-10-26|2124.27
#2016-10-27|2115.97
#2016-10-28|2105.29
#2016-10-31|2124.68
#2016-11-01|2140.17
#2016-11-02|2112.27
#2016-11-03|2113.71
#2016-11-04|2076.58
#2016-11-07|2056.69
#2016-11-08|2043.23
#2016-11-09|1965.79
#2016-11-10|2000.16
#2016-11-11|1938.39
#2016-11-14|1899.33
#2016-11-15|1892.21
#2016-11-16|1911.07
#2016-11-17|1924.07
#2016-11-18|1892.56
#2016-11-21|1928.79
#2016-11-22|1952.48
#2016-11-23|1924.39
#2016-11-24|1920.75
#2016-11-25|1928.82
#2016-11-28|1954.76
#2016-11-29|1937.67
#2016-11-30|1932.27
#2016-12-01|1936.61
#2016-12-02|1924.12
#2016-12-05|1911.74
#2016-12-06|1922.73
#2016-12-07|1934.67
#2016-12-08|1980.76
#2016-12-09|1967.80
#2016-12-12|1994.99
#2016-12-13|2037.15
#2016-12-14|2068.40
#2016-12-15|1997.05
#2016-12-16|1991.76
#2016-12-19|2017.64
#2016-12-20|2016.68
#2016-12-21|2010.01
#2016-12-22|2020.78
#2016-12-23|2025.52
#2016-12-26|1997.44
#2016-12-27|1992.70
#2016-12-28|1991.37
#2016-12-29|2001.14
#2016-12-30|1998.02
#2017-01-02|1998.02
#2017-01-03|1974.49
#2017-01-04|2027.49
#2017-01-05|2087.52
#2017-01-06|2091.37
#2017-01-09|2091.64
#2017-01-10|2112.75
#2017-01-11|2095.11
#2017-01-12|2124.61
#2017-01-13|2127.15
#2017-01-16|2129.82
#2017-01-17|2120.34
#2017-01-18|2121.21
#2017-01-19|2109.82
#2017-01-20|2129.93
#2017-01-23|2130.28
#2017-01-24|2132.68
#2017-01-25|2144.98
#2017-01-26|2142.48
#2017-01-27|2158.99
#2017-01-30|2155.96
#2017-01-31|2165.37
#2017-02-01|2155.52
#2017-02-02|2141.15
#2017-02-03|2120.86
#2017-02-06|2135.12
#2017-02-07|2140.03
#2017-02-08|2140.10
#2017-02-09|2130.55
#2017-02-10|2148.27
#2017-02-13|2123.37
#2017-02-14|2075.79
#2017-02-15|2085.47
#2017-02-16|2098.98
#2017-02-17|2094.93
#2017-02-20|2119.29
#2017-02-21|2103.36
#2017-02-22|2109.34
#2017-02-23|2122.66
#2017-02-24|2130.03
#2017-02-27|2116.22
#2017-02-28|2105.47
#2017-03-01|2102.18
#2017-03-02|2093.62
#2017-03-03|2081.39
#2017-03-06|2096.80
#2017-03-07|2103.53
#2017-03-08|2079.42
#2017-03-09|2070.49
#2017-03-10|2076.80
#2017-03-13|2108.72
#2017-03-14|2100.12
#2017-03-15|2097.86
#2017-03-16|2145.36
#2017-03-17|2142.54
#2017-03-20|2144.16
#2017-03-21|2145.50
#2017-03-22|2131.26
#2017-03-23|2125.44
#2017-03-24|2138.89
#2017-03-27|2124.17
#2017-03-28|2150.92
#2017-03-29|2149.93
#2017-03-30|2113.72
#2017-03-31|2085.15
#2017-04-03|2101.78
#2017-04-04|2106.54
#2017-04-05|2120.09
#2017-04-06|2108.25
#2017-04-07|2126.50
#2017-04-10|2117.35
#2017-04-11|2142.44
#2017-04-12|2132.13
#2017-04-13|2119.55
#2017-04-14|2097.73
#2017-04-17|2113.68
#2017-04-18|2125.72
#2017-04-19|2128.85
#2017-04-20|2127.87
#2017-04-21|2149.08
#2017-04-24|2160.25
#2017-04-25|2129.41
#2017-04-26|2107.79
#2017-04-27|2113.90
#2017-04-28|2149.00
#2017-05-01|2153.18
#2017-05-02|2146.96
#2017-05-03|2143.04
#2017-05-04|2135.81
#2017-05-05|2137.33
#2017-05-08|2177.50
#2017-05-09|2153.12
#2017-05-10|2174.37
#2017-05-11|2200.36
#2017-05-12|2201.41
#2017-05-15|2190.18
#2017-05-16|2225.91
#2017-05-17|2258.64
#2017-05-18|2222.53
#2017-05-19|2224.03
#2017-05-22|2248.94
#2017-05-23|2246.86
#2017-05-24|2220.69
#2017-05-25|2258.68
#2017-05-26|2266.19
#2017-05-29|2257.80
#2017-05-30|2285.41
#2017-05-31|2302.12
#2017-06-01|2293.74
#2017-06-02|2306.26
#2017-06-05|2324.16
#2017-06-06|2324.20
#2017-06-07|2318.10
#2017-06-08|2280.46
#2017-06-09|2316.04
#2017-06-12|2316.09
#2017-06-13|2304.14
#2017-06-14|2308.71
#2017-06-15|2278.19
#2017-06-16|2322.94
#2017-06-19|2320.24
#2017-06-20|2327.02
#2017-06-21|2321.57
#2017-06-22|2320.99
#2017-06-23|2320.77
#2017-06-26|2312.14
#2017-06-27|2299.60
#2017-06-28|2288.10
#2017-06-29|2277.35
#2017-06-30|2251.02
#2017-07-03|2234.58
#2017-07-04|2228.60
#2017-07-05|2230.43
#2017-07-06|2231.99
#2017-07-07|2206.07
#2017-07-10|2176.29
#2017-07-11|2199.67
#2017-07-12|2213.73
#2017-07-13|2220.12
#2017-07-14|2239.16
#2017-07-17|2235.59
#2017-07-18|2256.71
#2017-07-19|2280.59
#2017-07-20|2282.62
#2017-07-21|2286.78
#2017-07-24|2282.87
#2017-07-25|2258.40
#2017-07-26|2252.99
#2017-07-27|2271.11
#2017-07-28|2273.84
#2017-07-31|2267.79
#2017-08-01|2287.47
#2017-08-02|2290.83
#2017-08-03|2293.30
#2017-08-04|2272.82
#2017-08-07|2296.61
#2017-08-08|2283.93
#2017-08-09|2271.46
#2017-08-10|2276.92
#2017-08-11|2281.51
#2017-08-14|2244.28
#2017-08-15|2248.20
#2017-08-16|2239.84
#2017-08-17|2257.61
#2017-08-18|2269.83
#2017-08-21|2275.24
#2017-08-22|2258.27
#2017-08-23|2293.79
#2017-08-24|2267.76
#2017-08-25|2276.52
#2017-08-28|2285.65
#2017-08-29|2287.71
#2017-08-30|2279.95
#2017-08-31|2295.04
#2017-09-01|2272.28
#2017-09-04|2255.15
#2017-09-05|2252.77
#2017-09-06|2255.91
#2017-09-07|2251.79
#2017-09-08|2257.52
#2017-09-11|2248.09
#2017-09-12|2231.04
#2017-09-13|2218.79
#2017-09-14|2201.62
#2017-09-15|2198.43
#2017-09-18|2188.09
#2017-09-19|2228.59
#2017-09-20|2252.12
#2017-09-21|2221.61
#2017-09-22|2216.93
#2017-09-25|2247.37
#2017-09-26|2247.81
#2017-09-27|2237.98
#2017-09-28|2240.11
#2017-09-29|2246.08
#2017-10-02|2239.20
#2017-10-03|2241.04
#2017-10-04|2262.38
#2017-10-05|2265.82
#2017-10-06|2252.38
#2017-10-09|2254.88
#2017-10-10|2287.82
#2017-10-11|2285.71
#2017-10-12|2320.12
#2017-10-13|2339.75
#2017-10-16|2363.11
#2017-10-17|2348.95
#2017-10-18|2342.25
#2017-10-19|2357.63
#2017-10-20|2344.04
#2017-10-23|2346.17
#2017-10-24|2364.57
#2017-10-25|2353.10
#2017-10-26|2354.28
#2017-10-27|2385.71
#2017-10-30|2412.02
#2017-10-31|2364.03
#2017-11-01|2384.72
#2017-11-02|2403.03
#2017-11-03|2394.41
#2017-11-06|2393.04
#2017-11-07|2427.81
#2017-11-08|2437.93
#2017-11-09|2431.28
#2017-11-10|2412.37
#2017-11-13|2397.28
#2017-11-14|2391.30
#2017-11-15|2355.24
#2017-11-16|2398.37
#2017-11-17|2397.53
#2017-11-20|2392.03
#2017-11-21|2409.80
#2017-11-22|2435.97
#2017-11-23|2444.18
#2017-11-24|2476.99
#2017-11-27|2478.76
#2017-11-28|2472.42
#2017-11-29|2473.85
#2017-11-30|2475.29
#2017-12-01|2439.56
#2017-12-04|2419.25
#2017-12-05|2424.30
#2017-12-06|2417.29
#2017-12-07|2427.60
#2017-12-08|2409.78
#2017-12-11|2428.56
#2017-12-12|2401.44
#2017-12-13|2414.52
#2017-12-14|2378.06
#2017-12-15|2268.09
#2017-12-18|2283.92
#2017-12-19|2259.01
#2017-12-20|2241.99
#2017-12-21|2239.67
#2017-12-22|2239.44
#2017-12-25|2245.50
#2017-12-26|2242.81
#2017-12-27|2238.56
#2017-12-28|2239.27
#2017-12-29|2238.51
#2018-01-01|2238.51
#2018-01-02|2248.59
#2018-01-03|2243.59
#2018-01-04|2288.60
#2018-01-05|2281.49
#2018-01-08|2286.54
#2018-01-09|2295.69
#2018-01-10|2302.95
#2018-01-11|2290.06
#2018-01-12|2248.39
#2018-01-15|2280.29
#2018-01-16|2308.82
#2018-01-17|2303.79
#2018-01-18|2273.10
#2018-01-19|2287.66
#2018-01-22|2294.73
#2018-01-23|2327.51
#2018-01-24|2356.85
#2018-01-25|2361.10
#2018-01-26|2354.66
#2018-01-29|2347.11
#2018-01-30|2325.75
#2018-01-31|2296.11
#2018-02-01|2331.82
#2018-02-02|2288.66
#2018-02-05|2253.62
#2018-02-06|2191.27
#2018-02-07|2221.93
#2018-02-08|2228.12
#2018-02-09|2223.56
#2018-02-12|2226.43
#2018-02-13|2226.82
#2018-02-14|2204.57
#2018-02-15|2233.73
#2018-02-16|2249.90
#2018-02-19|2285.55
#2018-02-20|2264.35
#2018-02-21|2237.19
#2018-02-22|2252.66
#2018-02-23|2277.78
#2018-02-26|2310.37
#2018-02-27|2309.30
#2018-02-28|2296.62
#2018-03-01|2267.26
#2018-03-02|2257.79
#2018-03-05|2271.71
#2018-03-06|2277.73
#2018-03-07|2275.76
#2018-03-08|2277.03
#2018-03-09|2268.48
#2018-03-12|2296.66
#2018-03-13|2301.25
#2018-03-14|2299.67
#2018-03-15|2305.97
#2018-03-16|2307.13
#2018-03-19|2309.73
#2018-03-20|2297.68
#2018-03-21|2299.52
#2018-03-22|2320.16
#2018-03-23|2252.37
#2018-03-26|2252.90
#2018-03-27|2270.78
#2018-03-28|2244.65
#2018-03-29|2241.01
#2018-03-30|2258.66
#2018-04-02|2260.54
#2018-04-03|2245.80
#2018-04-04|2260.24
#2018-04-05|2260.76
#2018-04-06|2271.58
#2018-04-09|2280.38
#2018-04-10|2282.67
#2018-04-11|2304.34
#2018-04-12|2285.73
#2018-04-13|2277.49
#2018-04-16|2297.50
#2018-04-17|2287.77
#2018-04-18|2324.01
#2018-04-19|2324.70
#2018-04-20|2324.22
#2018-04-23|2305.76
#2018-04-24|2291.13
#2018-04-25|2301.05
#2018-04-26|2294.42
#2018-04-27|2345.03
#2018-04-30|2337.74
#2018-05-01|2329.23
#2018-05-02|2306.77
#2018-05-03|2326.45
#2018-05-04|2324.95
#2018-05-07|2329.48
#2018-05-08|2340.36
#2018-05-09|2324.99
#2018-05-10|2313.78
#2018-05-11|2359.37
#2018-05-14|2371.86
#2018-05-15|2358.11
#2018-05-16|2327.61
#2018-05-17|2306.37
#2018-05-18|2313.22
#2018-05-21|2309.47
#2018-05-22|2317.30
#2018-05-23|2331.34
#2018-05-24|2312.24
#2018-05-25|2286.52
#2018-05-28|2278.22
#2018-05-29|2276.50
#2018-05-30|2282.57
#2018-05-31|2284.08
#2018-06-01|2253.20
#2018-06-04|2274.62
#2018-06-05|2293.98
#2018-06-06|2316.89
#2018-06-07|2311.63
#2018-06-08|2308.31
#2018-06-11|2315.09
#2018-06-12|2311.09
#2018-06-13|2337.07
#2018-06-14|2328.89
#2018-06-15|2332.49
#2018-06-18|2330.55
#2018-06-19|2304.78
#2018-06-20|2332.52
#2018-06-21|2362.00
#2018-06-22|2336.57
#2018-06-25|2315.01
#2018-06-26|2306.96
#2018-06-27|2302.52
#2018-06-28|2274.65
#2018-06-29|2264.11
#2018-07-02|2231.12
#2018-07-03|2243.57
#2018-07-04|2286.89
#2018-07-05|2286.01
#2018-07-06|2294.47
#2018-07-09|2334.11
#2018-07-10|2327.70
#2018-07-11|2332.91
#2018-07-12|2368.41
#2018-07-13|2401.71
#2018-07-16|2401.92
#2018-07-17|2390.61
#2018-07-18|2408.55
#2018-07-19|2397.82
#2018-07-20|2432.31
#2018-07-23|2407.45
#2018-07-24|2416.46
#2018-07-25|2415.49
#2018-07-26|2395.07
#2018-07-27|2412.20
#2018-07-30|2399.10
#2018-07-31|2380.08
#2018-08-01|2395.09
#2018-08-02|2366.03
#2018-08-03|2387.31
#2018-08-06|2405.07
#2018-08-07|2479.84
#2018-08-08|2553.01
#2018-08-09|2553.89
#2018-08-10|2501.53
#2018-08-13|2463.18
#2018-08-14|2537.98
#2018-08-15|2536.70
#2018-08-16|2491.66
#2018-08-17|2496.79
#2018-08-20|2478.74
#2018-08-21|2400.97
#2018-08-22|2386.03
#2018-08-23|2384.46
#2018-08-24|2424.33
#2018-08-27|2421.57
#2018-08-28|2432.62
#2018-08-29|2409.57
#2018-08-30|2414.85
#2018-08-31|2434.28
#2018-09-03|2430.76
#2018-09-04|2420.86
#2018-09-05|2352.10
#2018-09-06|2361.70
#2018-09-07|2363.67
#2018-09-10|2380.62
#2018-09-11|2406.09
#2018-09-12|2451.46
#2018-09-13|2502.03
#2018-09-14|2491.34
#2018-09-17|2494.68
#2018-09-18|2509.41
#2018-09-19|2527.22
#2018-09-20|2512.01
#2018-09-21|2547.00
#2018-09-24|2547.00
#2018-09-25|2549.45
#2018-09-26|2571.38
#2018-09-27|2539.95
#2018-09-28|2580.11
#2018-10-01|2574.94
#2018-10-02|2558.51
#2018-10-03|2507.88
#2018-10-04|2506.25
#2018-10-05|2494.57
#2018-10-08|2508.46
#2018-10-09|2463.62
#2018-10-10|2436.18
#2018-10-11|2370.24
#2018-10-12|2401.43
#2018-10-15|2320.56
#2018-10-16|2377.05
#2018-10-17|2417.88
#2018-10-18|2405.89
#2018-10-19|2379.88
#2018-10-22|2355.57
#2018-10-23|2309.01
#2018-10-24|2321.37
#2018-10-25|2266.55
#2018-10-26|2281.34
#2018-10-29|2218.99
#2018-10-30|2196.76
#2018-10-31|2260.84
#2018-11-01|1975.05
#2018-11-02|2060.78
#2018-11-05|2047.79
#2018-11-06|2042.70
#2018-11-07|2067.05
#2018-11-08|2113.10
#2018-11-09|2090.77
#2018-11-12|2098.74
#2018-11-13|2100.99
#2018-11-14|2132.50
#2018-11-15|2141.43
#2018-11-16|2133.29
#2018-11-19|2179.40
#2018-11-20|2151.27
#2018-11-21|2143.49
#2018-11-22|2159.17
#2018-11-23|2163.00
#2018-11-26|2145.43
#2018-11-27|2180.35
#2018-11-28|2210.10
#2018-11-29|2203.39
#2018-11-30|2219.15
#2018-12-03|2227.31
#2018-12-04|2195.07
#2018-12-05|2203.37
#2018-12-06|2174.15
#2018-12-07|2168.10
#2018-12-10|2128.08
#2018-12-11|2160.68
#2018-12-12|2177.75
#2018-12-13|2160.97
#2018-12-14|2128.05
#2018-12-17|2150.50
#2018-12-18|2111.52
#2018-12-19|2099.45
#2018-12-20|2064.56
#2018-12-21|2035.32
#2018-12-24|2046.84
#2018-12-25|1938.93
#2018-12-26|1956.70
#2018-12-27|2035.69
#2018-12-28|2042.86
#2018-12-31|2055.99
#2019-01-01|2055.99
#2019-01-02|2063.89
#2019-01-03|2097.09
#2019-01-04|2078.42
#2019-01-07|2090.86
#2019-01-08|2136.35
#2019-01-09|2154.69
#2019-01-10|2148.21
#2019-01-11|2149.15
#2019-01-14|2150.94
#2019-01-15|2151.53
#2019-01-16|2150.67
#2019-01-17|2143.81
#2019-01-18|2131.81
#2019-01-21|2140.14
#2019-01-22|2142.75
#2019-01-23|2156.57
#2019-01-24|2163.86
#2019-01-25|2190.31
#2019-01-28|2171.19
#2019-01-29|2196.89
#2019-01-30|2187.36
#2019-01-31|2236.70
#2019-02-01|2219.91
#2019-02-04|2210.39
#2019-02-05|2196.56
#2019-02-06|2192.66
#2019-02-07|2314.12
#2019-02-08|2317.15
#2019-02-11|2303.09
#2019-02-12|2322.10
#2019-02-13|2358.41
#2019-02-14|2374.13
#2019-02-15|2331.18
#2019-02-18|2342.40
#2019-02-19|2331.12
#2019-02-20|2361.11
#2019-02-21|2343.97
#2019-02-22|2351.08
#2019-02-25|2357.86
#2019-02-26|2362.65
#2019-02-27|2368.92
#2019-02-28|2345.03
#2019-03-01|2335.05
#2019-03-04|2360.28
#2019-03-05|2341.92
#2019-03-06|2333.37
#2019-03-07|2339.31
#2019-03-08|2313.86
#2019-03-11|2332.60
#2019-03-12|2359.87
#2019-03-13|2334.14
#2019-03-14|2336.34
#2019-03-15|2353.70
#2019-03-18|2366.13
#2019-03-19|2368.70
#2019-03-20|2347.54
#2019-03-21|2359.71
#2019-03-22|2409.43
#2019-03-25|2337.43
#2019-03-26|2353.13
#2019-03-27|2356.09
#2019-03-28|2312.85
#2019-03-29|2344.18
#2019-04-01|2359.88
#2019-04-02|2324.03
#2019-04-03|2328.82
#2019-04-04|2333.46
#2019-04-05|2326.83
#2019-04-08|2316.58
#2019-04-09|2312.75
#2019-04-10|2316.81
#2019-04-11|2316.47
#2019-04-12|2345.75
#2019-04-15|2377.12
#2019-04-16|2435.79
#2019-04-17|2406.54
#2019-04-18|2386.64
#2019-04-19|2371.55
#2019-04-22|2366.83
#2019-04-23|2375.42
#2019-04-24|2373.77
#2019-04-25|2399.74
#2019-04-26|2404.31
#2019-04-29|2398.71
#2019-04-30|2408.19
#2019-05-01|2412.52
#2019-05-02|2404.74
#2019-05-03|2411.01
#2019-05-06|2418.94
#2019-05-07|2449.74
#2019-05-08|2436.72
#2019-05-09|2461.84
#2019-05-10|2413.88
#2019-05-13|2411.97
#2019-05-14|2379.18
#2019-05-15|2406.44
#2019-05-16|2381.84
#2019-05-17|2419.07
#2019-05-20|2436.52
#2019-05-21|2447.55
#2019-05-22|2455.69
#2019-05-23|2417.25
#2019-05-24|2449.88
#2019-05-27|2472.52
#2019-05-28|2476.43
#2019-05-29|2468.70
#2019-05-30|2449.76
#2019-05-31|2454.24
#2019-06-03|2407.60
#2019-06-04|2360.10
#2019-06-05|2413.69
#2019-06-06|2446.18
#2019-06-07|2446.02
#2019-06-10|2445.83
#2019-06-11|2464.81
#2019-06-12|2439.71
#2019-06-13|2439.97
#2019-06-14|2452.50
#2019-06-17|2462.05
#2019-06-18|2432.69
#2019-06-19|2482.23
#2019-06-20|2528.91
#2019-06-21|2494.38
#2019-06-24|2498.15
#2019-06-25|2506.62
#2019-06-26|2464.57
#2019-06-27|2510.52
#2019-06-28|2498.75
#2019-07-01|2519.03
#2019-07-02|2516.77
#2019-07-03|2515.44
#2019-07-04|2562.30
#2019-07-05|2541.25
#2019-07-08|2499.03
#2019-07-09|2508.46
#2019-07-10|2534.44
#2019-07-11|2561.49
#2019-07-12|2566.23
#2019-07-15|2567.18
#2019-07-16|2542.21
#2019-07-17|2528.34
#2019-07-18|2492.64
#2019-07-19|2541.48
#2019-07-22|2557.31
#2019-07-23|2598.50
#2019-07-24|2616.07
#2019-07-25|2605.13
#2019-07-26|2612.24
#2019-07-29|2643.15
#2019-07-30|2603.81
#2019-07-31|2580.44
#2019-08-01|2606.80
#2019-08-02|2604.89
#2019-08-05|2564.88
#2019-08-06|2517.50
#2019-08-07|2517.05
#2019-08-08|2484.25
#2019-08-09|2518.65
#2019-08-12|2527.02
#2019-08-13|2455.46
#2019-08-14|2508.61
#2019-08-15|2481.84
#2019-08-16|2486.86
#2019-08-19|2507.10
#2019-08-20|2513.93
#2019-08-21|2487.84
#2019-08-22|2489.33
#2019-08-23|2481.29
#2019-08-26|2429.27
#2019-08-27|2465.60
#2019-08-28|2505.23
#2019-08-29|2488.67
#2019-08-30|2529.81
#2019-09-02|2523.44
#2019-09-03|2528.42
#2019-09-04|2525.29
#2019-09-05|2513.81
#2019-09-06|2480.10
#2019-09-09|2473.65
#2019-09-10|2489.12
#2019-09-11|2495.28
#2019-09-12|2508.92
#2019-09-13|2532.81
#2019-09-16|2533.98
#2019-09-17|2531.07
#2019-09-18|2500.23
#2019-09-19|2496.08
#2019-09-20|2490.58
#2019-09-23|2502.87
#2019-09-24|2524.37
#2019-09-25|2497.56
#2019-09-26|2500.38
#2019-09-27|2470.91
#2019-09-30|2434.42
#2019-10-01|2460.22
#2019-10-02|2490.06
#2019-10-03|2486.58
#2019-10-04|2485.32
#2019-10-07|2497.52
#2019-10-08|2527.75
#2019-10-09|2506.82
#2019-10-10|2503.86
#2019-10-11|2490.03
#2019-10-14|2493.94
#2019-10-15|2499.84
#2019-10-16|2504.04
#2019-10-17|2493.69
#2019-10-18|2479.98
#2019-10-21|2498.08
#2019-10-22|2497.85
#2019-10-23|2477.98
#2019-10-24|2469.88
#2019-10-25|2442.26
#2019-10-28|2426.04
#2019-10-29|2465.16
#2019-10-30|2469.07
#2019-10-31|2515.63
#2019-11-01|2527.98
#2019-11-04|2519.47
#2019-11-05|2572.88
#2019-11-06|2551.10
#2019-11-07|2547.83
#2019-11-08|2563.16
#2019-11-11|2574.13
#2019-11-12|2559.44
#2019-11-13|2560.26
#2019-11-14|2558.70
#2019-11-15|2557.92
#2019-11-18|2585.58
#2019-11-19|2565.96
#2019-11-20|2546.68
#2019-11-21|2552.96
#2019-11-22|2552.07
#2019-11-25|2559.65
#2019-11-26|2558.20
#2019-11-27|2561.95
#2019-11-28|2556.67
#2019-11-29|2543.14
#2019-12-02|2562.48
#2019-12-03|2566.17
#2019-12-04|2565.65
#2019-12-05|2568.05
#2019-12-06|2572.82
#2019-12-09|2587.84
#2019-12-10|2584.12
#2019-12-11|2587.49
#2019-12-12|2585.75
#2019-12-13|2592.49
#2019-12-16|2590.67
#2019-12-17|2613.68
#2019-12-18|2623.19
#2019-12-19|2662.49
#2019-12-20|2643.76
#2019-12-23|2636.15
#2019-12-24|2628.09
#2019-12-25|2633.59
#2019-12-26|2632.71
#2019-12-27|2638.50
#2019-12-30|2650.92
#2019-12-31|2658.48
#2020-01-01|2658.48
#2020-01-02|2668.30
#2020-01-03|2674.48
#2020-01-06|2630.78
#2020-01-07|2657.18
#2020-01-08|2626.69
#2020-01-09|2672.02
#2020-01-10|2677.51
#2020-01-13|2668.50
#2020-01-14|2698.35
#2020-01-15|2683.77
#2020-01-16|2663.54
#2020-01-17|2667.02
#2020-01-20|2684.82
#2020-01-21|2677.02
#2020-01-22|2688.10
#2020-01-23|2677.93
#2020-01-24|2677.54
#2020-01-27|2650.40
#2020-01-28|2643.77
#2020-01-29|2665.77
#2020-01-30|2651.89
#2020-01-31|2654.71
#2020-02-03|2645.94
#2020-02-04|2616.06
#2020-02-05|2645.79
#2020-02-06|2690.21
#2020-02-07|2749.11
#2020-02-10|2753.11
#2020-02-11|2748.48
#2020-02-12|2841.12
#2020-02-13|2789.58
#2020-02-14|2800.42
#2020-02-17|2790.45
#2020-02-18|2742.27
#2020-02-19|2732.62
#2020-02-20|2726.73
#2020-02-21|2773.27
#2020-02-24|2799.33
#2020-02-25|2743.55
#2020-02-26|2710.32
#2020-02-27|2671.68
#2020-02-28|2587.44
#2020-03-02|2597.39
#2020-03-03|2584.64
#2020-03-04|2636.85
#2020-03-05|2694.27
#2020-03-06|2645.89
#2020-03-09|2628.37
#2020-03-10|2598.64
#2020-03-11|2514.70
#2020-03-12|2435.01
#2020-03-13|2303.35
#2020-03-16|2312.67
#2020-03-17|2280.29
#2020-03-18|2176.45
#2020-03-19|2175.91
#2020-03-20|2150.90
#2020-03-23|2228.16
#2020-03-24|2299.25
#2020-03-25|2427.20
#2020-03-26|2450.79
#2020-03-27|2566.11
#2020-03-30|2547.01
#2020-03-31|2512.51
#2020-04-01|2431.17
#2020-04-02|2411.23
#2020-04-03|2410.54
#2020-04-06|2553.84
#2020-04-07|2562.68
#2020-04-08|2579.58
#2020-04-09|2541.72
#2020-04-10|2570.17
#2020-04-13|2557.83
#2020-04-14|2614.40
#2020-04-15|2608.58
#2020-04-16|2637.52
#2020-04-17|2675.38
#2020-04-20|2646.08
#2020-04-21|2624.23
#2020-04-22|2602.95
#2020-04-23|2632.33
#2020-04-24|2606.09
#2020-04-27|2648.88
#2020-04-28|2659.07
#2020-04-29|2667.93
#2020-04-30|2608.61
#2020-05-01|2598.86
#2020-05-04|2598.37
#2020-05-05|2606.17
#2020-05-06|2619.81
#2020-05-07|2565.51
#2020-05-08|2640.81
#2020-05-11|2601.00
#2020-05-12|2626.10
#2020-05-13|2604.73
#2020-05-14|2563.52
#2020-05-15|2561.39
#2020-05-18|2611.52
#2020-05-19|2563.09
#2020-05-20|2585.71
#2020-05-21|2531.96
#2020-05-22|2553.53
#2020-05-25|2560.68
#2020-05-26|2597.23
#2020-05-27|2584.68
#2020-05-28|2617.69
#2020-05-29|2602.71
#2020-06-01|2648.66
#2020-06-02|2653.56
#2020-06-03|2632.56
#2020-06-04|2661.25
#2020-06-05|2645.86
#2020-06-08|2701.14
#2020-06-09|2740.54
#2020-06-10|2728.69
#2020-06-11|2712.37
#2020-06-12|2663.38
#2020-06-15|2623.69
#2020-06-16|2678.35
#2020-06-17|2719.91
#2020-06-18|2743.52
#2020-06-19|2740.11
#2020-06-22|2754.53
#2020-06-23|2783.99
#2020-06-24|2745.20
#2020-06-25|2722.77
#2020-06-26|2768.21
#2020-06-29|2708.89
#2020-06-30|2734.08
#2020-07-01|2725.82
#2020-07-02|2746.92
#2020-07-03|2779.39
#2020-07-06|2830.48
#2020-07-07|2857.20
#2020-07-08|2839.03
#2020-07-09|2909.27
#2020-07-10|2909.67
#2020-07-13|2959.27
#2020-07-14|2956.77
#2020-07-15|2988.90
#2020-07-16|2949.48
#2020-07-17|2953.20
#2020-07-20|2943.31
#2020-07-21|2968.64
#2020-07-22|2951.48
#2020-07-23|2956.86
#2020-07-24|2988.70
#2020-07-27|3036.39
#2020-07-28|3054.95
#2020-07-29|3063.69
#2020-07-30|3094.87
#2020-07-31|2971.65
#2020-08-03|3052.08
#2020-08-04|3073.42
#2020-08-05|3013.36
#2020-08-06|3003.34
#2020-08-07|2988.54
#2020-08-10|2991.65
#2020-08-11|2978.99
#2020-08-12|2983.58
#2020-08-13|3017.95
#2020-08-14|3020.76
#2020-08-17|3007.09
#2020-08-18|3024.83
#2020-08-19|3050.19
#2020-08-20|3006.20
#2020-08-21|3001.30
#2020-08-24|3007.78
#2020-08-25|3020.34
#2020-08-26|3066.62
#2020-08-27|3030.07
#2020-08-28|3003.30
#2020-08-31|2933.38
#2020-09-01|2890.79
#2020-09-02|2894.13
#2020-09-03|2896.48
#2020-09-04|2838.61
#2020-09-07|2747.26
#2020-09-08|2769.78
#2020-09-09|2710.11
#2020-09-10|2733.33
#2020-09-11|2738.93
#2020-09-14|2784.04
#2020-09-15|2778.14
#2020-09-16|2874.07
#2020-09-17|2864.83
#2020-09-18|2807.28
#2020-09-21|2800.84
#2020-09-22|2789.63
#2020-09-23|2759.54
#2020-09-24|2711.37
#2020-09-25|2718.17
#2020-09-28|2772.38
#2020-09-29|2831.40
#2020-09-30|2890.99
#2020-10-01|2887.98
#2020-10-02|2918.81
#2020-10-05|2955.95
#2020-10-06|2993.03
#2020-10-07|3015.56
#2020-10-08|3036.78
#2020-10-09|3022.72
#2020-10-12|3054.59
#2020-10-13|3026.57
#2020-10-14|3060.82
#2020-10-15|3038.91
#2020-10-16|3035.32
#2020-10-19|3060.29
#2020-10-20|3029.42
#2020-10-21|3083.77
#2020-10-22|3049.90
#2020-10-23|3046.52
#2020-10-26|3032.74
#2020-10-27|3062.07
#2020-10-28|3059.86
#2020-10-29|3033.62
#2020-10-30|3013.74
#2020-11-02|3031.39
#2020-11-03|3038.21
#2020-11-04|3013.43
#2020-11-05|3109.63
#2020-11-06|3106.11
#2020-11-09|3140.97
#2020-11-10|3101.89
#2020-11-11|3087.86
#2020-11-12|3144.54
#2020-11-13|3135.52
#2020-11-16|3168.14
#2020-11-17|3159.07
#2020-11-18|3148.41
#2020-11-19|3147.75
#2020-11-20|3169.14
#2020-11-23|3149.12
#2020-11-24|3154.44
#2020-11-25|3168.05
#2020-11-26|3217.32
#2020-11-27|3257.72
#2020-11-30|3223.07
#2020-12-01|3220.35
#2020-12-02|3218.14
#2020-12-03|3282.47
#2020-12-04|3243.99
#2020-12-07|3215.05
#2020-12-08|3218.39
#2020-12-09|3280.73
#2020-12-10|3409.14
#2020-12-11|3375.32
#2020-12-14|3418.97
#2020-12-15|3414.32
#2020-12-16|3418.31
#2020-12-17|3492.88
#2020-12-18|3497.87
#2020-12-21|3506.79
#2020-12-22|3456.35
#2020-12-23|3418.64
#2020-12-24|3393.59
#2020-12-25|3348.73
#2020-12-28|3353.41
#2020-12-29|3448.19
#2020-12-30|3439.84
#2020-12-31|3439.84
#2021-01-01|3439.84
#2021-01-04|3468.89
#2021-01-05|3468.15
#2021-01-06|3503.47
#2021-01-07|3470.11
#2021-01-08|3502.81
#2021-01-11|3486.02
#2021-01-12|3485.09
#2021-01-13|3542.39
#2021-01-14|3597.57
#2021-01-15|3591.16
#2021-01-18|3581.02
#2021-01-19|3613.26
#2021-01-20|3603.82
#2021-01-21|3660.70
#2021-01-22|3623.27
#2021-01-25|3615.17
#2021-01-26|3612.69
#2021-01-27|3593.46
#2021-01-28|3501.40
#2021-01-29|3419.54
#2021-02-01|3476.89
#2021-02-02|3502.53
#2021-02-03|3552.60
#2021-02-04|3563.25
#2021-02-05|3653.04
#2021-02-08|3759.64
#2021-02-09|3848.75
#2021-02-10|3879.41
#2021-02-11|3877.19
#2021-02-12|3830.76
#2021-02-15|3875.73
#2021-02-16|3960.51
#2021-02-17|3938.05
#2021-02-18|3915.00
#2021-02-19|3930.71
#2021-02-22|3971.87
#2021-02-23|3970.54
#2021-02-24|3826.92
#2021-02-25|3884.05
#2021-02-26|3763.76
#2021-03-01|3875.70
#2021-03-02|3846.46
#2021-03-03|3869.66
#2021-03-04|3724.08
#2021-03-05|3723.86
#2021-03-08|3674.86
#2021-03-09|3744.38
#2021-03-10|3787.10
#2021-03-11|3818.16
#2021-03-12|3873.20
#2021-03-15|3835.86
#2021-03-16|3912.02
#2021-03-17|3864.56
#2021-03-18|3852.32
#2021-03-19|3810.86
#2021-03-22|3799.57
#2021-03-23|3795.68
#2021-03-24|3683.27
#2021-03-25|3664.63
#2021-03-26|3703.60
#2021-03-29|3666.43
#2021-03-30|3658.54
#2021-03-31|3623.96
#2021-04-01|3646.20
#2021-04-02|3712.90
#2021-04-05|3784.85
#2021-04-06|3747.40
#2021-04-07|3782.05
#2021-04-08|3767.30
#2021-04-09|3781.77
#2021-04-12|3801.46
#2021-04-13|3805.61
#2021-04-14|3780.67
#2021-04-15|3835.13
#2021-04-16|3823.01
#2021-04-19|3826.18
#2021-04-20|3771.01
#2021-04-21|3771.76
#2021-04-22|3824.62
#2021-04-23|3796.74
#2021-04-26|3804.06
#2021-04-27|3769.82
#2021-04-28|3747.66
#2021-04-29|3746.29
#2021-04-30|3703.38
#2021-05-03|3716.30
#2021-05-04|3706.94
#2021-05-05|3706.43
#2021-05-06|3760.68
#2021-05-07|3798.24
#2021-05-10|3841.03
#2021-05-11|3726.54
#2021-05-12|3611.20
#2021-05-13|3485.69
#2021-05-14|3556.36
#2021-05-17|3528.79
#2021-05-18|3620.96
#2021-05-19|3602.67
#2021-05-20|3580.57
#2021-05-21|3595.48
#2021-05-24|3571.50
#2021-05-25|3576.64
#2021-05-26|3556.08
#2021-05-27|3498.78
#2021-05-28|3568.66
#2021-05-31|3545.70
#2021-06-01|3498.53
#2021-06-02|3473.49
#2021-06-03|3509.53
#2021-06-04|3510.03
#2021-06-07|3545.82
#2021-06-08|3502.74
#2021-06-09|3488.54
#2021-06-10|3466.38
#2021-06-11|3468.44
#2021-06-14|3463.68
#2021-06-15|3460.81
#2021-06-16|3457.18
#2021-06-17|3412.57
#2021-06-18|3379.38
#2021-06-21|3308.79
#2021-06-22|3374.97
#2021-06-23|3352.90
#2021-06-24|3384.33
#2021-06-25|3398.32
#2021-06-28|3404.13
#2021-06-29|3372.21
#2021-06-30|3369.84
#2021-07-01|3336.22
#2021-07-02|3358.11
#2021-07-05|3290.09
#2021-07-06|3313.35
#2021-07-07|3295.16
#2021-07-08|3335.21
#2021-07-09|3308.73
#2021-07-12|3365.01
#2021-07-13|3392.56
#2021-07-14|3401.98
#2021-07-15|3377.33
#2021-07-16|3351.34
#2021-07-19|3344.44
#2021-07-20|3306.46
#2021-07-21|3291.31
#2021-07-22|3297.29
#2021-07-23|3284.32
#2021-07-26|3269.34
#2021-07-27|3287.90
#2021-07-28|3210.14
#2021-07-29|3256.17
#2021-07-30|3193.83
#2021-08-02|3256.89
#2021-08-03|3244.40
#2021-08-04|3217.56
#2021-08-05|3203.97
#2021-08-06|3185.87
#2021-08-09|3186.89
#2021-08-10|3204.69
#2021-08-11|3198.36
#2021-08-12|3182.96
#2021-08-13|3218.55
#2021-08-16|3195.38
#2021-08-17|3156.20
#2021-08-18|3150.72
#2021-08-19|3135.21
#2021-08-20|3105.78
#2021-08-23|3130.77
#2021-08-24|3145.57
#2021-08-25|3138.59
#2021-08-26|3139.54
#2021-08-27|3150.68
#2021-08-30|3155.70
#2021-08-31|3152.50
#2021-09-01|3174.46
#2021-09-02|3199.32
#2021-09-03|3263.82
#2021-09-06|3344.36
#2021-09-07|3464.01
#2021-09-08|3514.95
#2021-09-09|3511.87
#2021-09-10|3540.61
#2021-09-13|3513.19
#2021-09-14|3535.29
#2021-09-15|3478.55
#2021-09-16|3442.45
#2021-09-17|3477.08
#2021-09-20|3491.53
#2021-09-21|3395.75
#2021-09-22|3371.37
#2021-09-23|3355.91
#2021-09-24|3421.03
#2021-09-27|3391.77
#2021-09-28|3404.61
#2021-09-29|3362.21
#2021-09-30|3315.34
#2021-10-01|3318.64
#2021-10-04|3291.78
#2021-10-05|3216.23
#2021-10-06|3217.44
#2021-10-07|3216.68
#2021-10-08|3247.30
#2021-10-11|3263.56
#2021-10-12|3216.29
#2021-10-13|3216.09
#2021-10-14|3213.18
#2021-10-15|3238.48
#2021-10-18|3205.51
#2021-10-19|3230.55
#2021-10-20|3289.19
#2021-10-21|3290.42
#2021-10-22|3291.79
#2021-10-25|3228.46
#2021-10-26|3300.75
#2021-10-27|3264.18
#2021-10-28|3232.09
#2021-10-29|3201.44
#2021-11-01|3243.05
#2021-11-02|3234.19
#2021-11-03|3226.26
#2021-11-04|3243.03
#2021-11-05|3222.02
#2021-11-08|3198.28
#2021-11-09|3309.85
#2021-11-10|3250.10
#2021-11-11|3261.74
#2021-11-12|3330.93
#2021-11-15|3358.44
#2021-11-16|3364.50
#2021-11-17|3349.26
#2021-11-18|3324.19
#2021-11-19|3309.37
#2021-11-22|3287.70
#2021-11-23|3280.55
#2021-11-24|3226.65
#2021-11-25|3268.07
#2021-11-26|3230.30
#2021-11-29|3182.03
#2021-11-30|3125.71
#2021-12-01|3106.85
#2021-12-02|3042.70
#2021-12-03|3038.87
#2021-12-06|2962.70
#2021-12-07|3048.16
#2021-12-08|3025.07
#2021-12-09|3051.00
#2021-12-10|3021.79
#2021-12-13|3037.45
#2021-12-14|3053.82
#2021-12-15|3061.33
#2021-12-16|3086.25
#2021-12-17|3064.45
#2021-12-20|3012.41
#2021-12-21|3015.71
#2021-12-22|2998.41
#2021-12-23|3006.81
#2021-12-24|2977.17
#2021-12-27|2913.45
#2021-12-28|2952.76
#2021-12-29|2957.45
#2021-12-30|2973.98
#2021-12-31|2973.98
#2022-01-03|2970.24
#2022-01-04|2985.08
#2022-01-05|3019.65
#2022-01-06|3021.95
#2022-01-07|3039.21
#2022-01-10|3053.47
#2022-01-11|3037.16
#2022-01-12|3106.44
#2022-01-13|3089.64
#2022-01-14|3081.93
#2022-01-17|3071.89
#2022-01-18|3060.14
#2022-01-19|3033.16
#2022-01-20|3073.99
#2022-01-21|3072.87
#2022-01-24|3049.03
#2022-01-25|3020.54
#2022-01-26|2985.17
#2022-01-27|2870.54
#2022-01-28|2905.60
#2022-01-31|2963.48
#2022-02-01|3003.39
#2022-02-02|3028.90
#2022-02-03|3042.25
#2022-02-04|3046.80
#2022-02-07|3067.21
#2022-02-08|3063.93
#2022-02-09|3089.45
#2022-02-10|3061.21
#2022-02-11|3063.19
#2022-02-14|3021.36
#2022-02-15|2996.63
#2022-02-16|3041.86
#2022-02-17|3023.98
#2022-02-18|3031.76
#2022-02-21|3056.98
#2022-02-22|3043.29
#2022-02-23|3044.08
#2022-02-24|2945.52
#2022-02-25|2975.50
#2022-02-28|3018.08
#2022-03-01|3066.37
#2022-03-02|3055.66
#2022-03-03|3060.14
#2022-03-04|3061.79
#2022-03-07|2977.92
#2022-03-08|2909.95
#2022-03-09|2931.08
#2022-03-10|2993.44
#2022-03-11|2923.08
#2022-03-14|2910.03
#2022-03-15|2922.01
#2022-03-16|2953.36
#2022-03-17|2987.88
#2022-03-18|3005.49
#2022-03-21|3006.12
#2022-03-22|3031.55
#2022-03-23|3110.68
#2022-03-24|3097.23
#2022-03-25|3049.68
#2022-03-28|3016.64
#2022-03-29|3074.19
#2022-03-30|3086.04
#2022-03-31|3080.57
#2022-04-01|3074.38
#2022-04-04|3137.24
#2022-04-05|3132.46
#2022-04-06|3094.70
#2022-04-07|3069.76
#2022-04-08|3122.23
#2022-04-11|3046.20
#2022-04-12|3070.40
#2022-04-13|3072.03
#2022-04-14|3109.07
#2022-04-15|3095.12
#2022-04-18|3061.71
#2022-04-19|3013.20
#2022-04-20|3059.34
#2022-04-21|3036.15
#2022-04-22|3011.70
#2022-04-25|2965.34
#2022-04-26|3006.38
#2022-04-27|2977.67
#2022-04-28|2973.40
#2022-04-29|3006.80
#2022-05-02|2983.44
#2022-05-03|2990.78
#2022-05-04|2989.29
#2022-05-05|2983.21
#2022-05-06|2967.86
#2022-05-09|2936.19
#2022-05-10|2937.87
#2022-05-11|2928.20
#2022-05-12|2848.24
#2022-05-13|2923.91
#2022-05-16|2975.12
#2022-05-17|2982.76
#2022-05-18|3039.12
#2022-05-19|3046.01
#2022-05-20|3066.93
#2022-05-23|3094.12
#2022-05-24|3112.76
#2022-05-25|3088.80
#2022-05-26|3123.90
#2022-05-27|3139.51
#2022-05-30|3128.02
#2022-05-31|3071.45
#2022-06-01|3057.00
#2022-06-02|3044.85
#2022-06-03|3026.87
#2022-06-06|3013.54
#2022-06-07|2988.78
#2022-06-08|2992.46
#2022-06-09|2982.10
#2022-06-10|2971.28
#2022-06-13|2927.98
#2022-06-14|2855.70
#2022-06-15|2837.17
#2022-06-16|2893.73
#2022-06-17|2785.84
#2022-06-20|2836.24
#2022-06-21|2832.21
#2022-06-22|2865.89
#2022-06-23|2929.14
#2022-06-24|2914.02
#2022-06-27|2910.09
#2022-06-28|2917.09
#2022-06-29|2866.40
#2022-06-30|2861.31
#2022-07-01|2862.52
#2022-07-04|2871.58
#2022-07-05|2886.80
#2022-07-06|2861.95
#2022-07-07|2888.04
#2022-07-08|2870.93
#2022-07-11|2899.40
#2022-07-12|2881.48
#2022-07-13|2879.13
#2022-07-14|2840.80
#2022-07-15|2845.35
#2022-07-18|2856.89
#2022-07-19|2857.49
#2022-07-20|2880.61
#2022-07-21|2897.29
#2022-07-22|2936.35
#2022-07-25|2911.02
#2022-07-26|2934.34
#2022-07-27|2919.13
#2022-07-28|2979.88
#2022-07-29|2949.75
#2022-08-01|2964.27
#2022-08-02|2928.02
#2022-08-03|2871.93
#2022-08-04|2914.13
#2022-08-05|2892.01
#2022-08-08|2916.53
#2022-08-09|2826.26
#2022-08-10|2902.70
#2022-08-11|2892.63
#2022-08-12|2896.31
#2022-08-15|2962.84
#2022-08-16|2900.38
#2022-08-17|2910.49
#2022-08-18|2918.95
#2022-08-19|2876.64
#2022-08-22|2885.90
#2022-08-23|2886.31
#2022-08-24|2866.01
#2022-08-25|2874.85
#2022-08-26|2870.99
#2022-08-29|2797.32
#2022-08-30|2844.20
#2022-08-31|2831.90
#2022-09-01|2785.46
#2022-09-02|2789.34
#2022-09-05|2769.06
#2022-09-06|2717.43
#2022-09-07|2680.59
#2022-09-08|2763.51
#2022-09-09|2807.37
#2022-09-12|2824.07
#2022-09-13|2774.02
#2022-09-14|2747.15
#2022-09-15|2735.45
#2022-09-16|2736.45
#2022-09-19|2729.86
#2022-09-20|2757.79
#2022-09-21|2717.22
#2022-09-22|2739.94
#2022-09-23|2717.18
#2022-09-26|2669.11
#2022-09-27|2648.52
#2022-09-28|2622.65
#2022-09-29|2689.41
#2022-09-30|2662.27
#2022-10-03|2652.62
#2022-10-04|2748.88
#2022-10-05|2758.64
#2022-10-06|2767.55
#2022-10-07|2753.35
#2022-10-10|2741.92
#2022-10-11|2731.47
#2022-10-12|2713.51
#2022-10-13|2679.46
#2022-10-14|2705.08
#2022-10-17|2681.99
#2022-10-18|2686.87
#2022-10-19|2704.86
#2022-10-20|2726.84
#2022-10-21|2703.62
#2022-10-24|2709.10
#2022-10-25|2796.57
#2022-10-26|2838.35
#2022-10-27|2831.27
#2022-10-28|2804.93
#2022-10-31|2835.29
#2022-11-01|2860.66
#2022-11-02|2898.73
#2022-11-03|2878.19
#2022-11-04|2838.58
#2022-11-07|2875.08
#2022-11-08|2956.55
#2022-11-09|2916.97
#2022-11-10|2983.72
#2022-11-11|3047.62
#2022-11-14|2864.38
#2022-11-15|2877.46
#2022-11-16|2898.25
#2022-11-17|2884.66
#2022-11-18|2893.24
#2022-11-21|2844.93
#2022-11-22|2875.57
#2022-11-23|2908.91
#2022-11-24|2932.21
#2022-11-25|2919.25
#2022-11-28|2924.22
#2022-11-29|2904.75
#2022-11-30|2881.51
#2022-12-01|2956.13
#2022-12-02|2929.26
#2022-12-05|2905.92
#2022-12-06|2896.17
#2022-12-07|2891.21
#2022-12-08|2904.94
#2022-12-09|2932.95
#2022-12-12|2908.05
#2022-12-13|2971.79
#2022-12-14|2985.00
#2022-12-15|2934.73
#2022-12-16|2901.62
#2022-12-19|2907.02
#2022-12-20|2976.80
#2022-12-21|2976.19
#2022-12-22|3001.41
#2022-12-23|2983.22
#2022-12-26|2979.11
#2022-12-27|2969.78
#2022-12-28|2940.14
#2022-12-29|2940.02
#2022-12-30|2964.17
#2023-01-02|2964.17
#2023-01-03|2991.14
#2023-01-04|2967.04
#2023-01-05|2933.58
#2023-01-06|2972.12
#2023-01-09|2983.38
#2023-01-10|2967.57
#2023-01-11|2966.26
#2023-01-12|3041.03
#2023-01-13|3076.59
#2023-01-16|3026.81
#2023-01-17|3059.52
#2023-01-18|3095.54
#2023-01-19|3060.95
#2023-01-20|3048.76
#2023-01-23|3064.66
#2023-01-24|3141.42
#2023-01-25|3153.97
#2023-01-26|3139.36
#2023-01-27|3131.36
#2023-01-30|3117.68
#2023-01-31|3126.70
#2023-02-01|3155.79
#2023-02-02|3168.66
#2023-02-03|3084.38
#2023-02-06|3071.31
#2023-02-07|3103.76
#2023-02-08|3060.67
#2023-02-09|3058.54
#2023-02-10|3042.56
#2023-02-13|3004.22
#2023-02-14|3023.47
#2023-02-15|2987.47
#2023-02-16|3002.18
#2023-02-17|2976.25
#2023-02-20|3008.26
#2023-02-21|2983.11
#2023-02-22|2960.11
#2023-02-23|2954.84
#2023-02-24|2941.05
#2023-02-27|2922.66
#2023-02-28|2917.39
#2023-03-01|2912.90
#2023-03-02|2907.44
#2023-03-03|2941.25
#2023-03-06|2970.96
#2023-03-07|2965.38
#2023-03-08|2967.79
#2023-03-09|2990.70
#2023-03-10|2966.90
#2023-03-13|2963.59
#2023-03-14|2889.89
#2023-03-15|2917.01
#2023-03-16|2917.24
#2023-03-17|2945.75
#2023-03-20|2940.53
#2023-03-21|2925.97
#2023-03-22|2964.08
#2023-03-23|2969.98
#2023-03-24|2972.80
#2023-03-27|2970.80
#2023-03-28|2979.17
#2023-03-29|3010.27
#2023-03-30|2984.87
#2023-03-31|2991.59
#2023-04-03|3017.02
#2023-04-04|3033.51
#2023-04-05|3025.10
#2023-04-06|3003.76
#2023-04-07|2988.39
#2023-04-10|2930.05
#2023-04-11|2947.38
#2023-04-12|2974.28
#2023-04-13|2990.91
#2023-04-14|2974.46
#2023-04-17|2953.47
#2023-04-18|3009.25
#2023-04-19|2989.85
#2023-04-20|2981.06
#2023-04-21|2953.07
#2023-04-24|2968.34
#2023-04-25|2995.66
#2023-04-26|3015.22
#2023-04-27|2989.65
#2023-04-28|2993.45
#2023-05-01|2991.86
#2023-05-02|3009.51
#2023-05-03|3039.35
#2023-05-04|3067.50
#2023-05-05|3044.76
#2023-05-08|3030.77
#2023-05-09|3044.42
#2023-05-10|3049.12
#2023-05-11|3056.81
#2023-05-12|3015.92
#2023-05-15|3042.00
#2023-05-16|3026.22
#2023-05-17|3046.06
#2023-05-18|3002.13
#2023-05-19|2986.91
#2023-05-22|3013.37
#2023-05-23|2990.94
#2023-05-24|2952.01
#2023-05-25|2917.16
#2023-05-26|2887.03
#2023-05-29|2948.23
#2023-05-30|2938.97
#2023-05-31|2905.12
#2023-06-01|2969.87
#2023-06-02|3006.61
#2023-06-05|3018.39
#2023-06-06|3046.07
#2023-06-07|3028.86
#2023-06-08|3021.87
#2023-06-09|3045.78
#2023-06-12|3048.84
#2023-06-13|3086.41
#2023-06-14|3121.23
#2023-06-15|3081.99
#2023-06-16|3069.44
#2023-06-19|3044.32
#2023-06-20|3050.13
#2023-06-21|3080.76
#2023-06-22|3061.99
#2023-06-23|3019.94
#2023-06-26|3020.57
#2023-06-27|3016.19
#2023-06-28|3100.60
#2023-06-29|3064.78
#2023-06-30|3057.84
#2023-07-03|3070.62
#2023-07-04|3059.70
#2023-07-05|3056.16
#2023-07-06|3030.63
#2023-07-07|3046.78
#2023-07-10|3066.92
#2023-07-11|3050.22
#2023-07-12|3117.69
#2023-07-13|3143.27
#2023-07-14|3119.40
#2023-07-17|3105.50
#2023-07-18|3104.49
#2023-07-19|3108.36
#2023-07-20|3093.73
#2023-07-21|3072.14
#2023-07-24|3121.10
#2023-07-25|3077.71
#2023-07-26|3089.85
#2023-07-27|3081.18
#2023-07-28|3091.86
#2023-07-31|3073.23
#2023-08-01|3051.82
#2023-08-02|2992.73
#2023-08-03|2990.69
#2023-08-04|2998.35
#2023-08-07|3007.02
#2023-08-08|3018.85
#2023-08-09|2994.30
#2023-08-10|2997.01
#2023-08-11|2989.86
#2023-08-14|2964.82
#2023-08-15|2984.99
#2023-08-16|2939.37
#2023-08-17|2936.35
#2023-08-18|2942.09
#2023-08-21|2931.04
#2023-08-22|2969.65
#2023-08-23|2993.81
#2023-08-24|3016.10
#2023-08-25|2965.91
#2023-08-28|2976.26
#2023-08-29|2984.63
#2023-08-30|3004.76
#2023-08-31|3024.60
#2023-09-01|3018.75
#2023-09-04|3011.46
#2023-09-05|2979.13
#2023-09-06|2993.16
#2023-09-07|3030.95
#2023-09-08|3010.12
#2023-09-11|3060.02
#2023-09-12|3088.56
#2023-09-13|3090.30
#2023-09-14|3110.05
#2023-09-15|3155.64
#2023-09-18|3159.49
#2023-09-19|3149.82
#2023-09-20|3146.79
#2023-09-21|3119.27
#2023-09-22|3105.97
#2023-09-25|3117.35
#2023-09-26|3102.91
#2023-09-27|3116.14
#2023-09-28|3081.14
#2023-09-29|3067.64
#2023-10-02|3021.19
#2023-10-03|3022.82
#2023-10-04|2980.22
#2023-10-05|3020.31
#2023-10-06|2998.53
#2023-10-09|3015.39
#2023-10-10|3069.53
#2023-10-11|3080.84
#2023-10-12|3062.60
#2023-10-13|3058.61
#2023-10-16|3001.80
#2023-10-17|3032.77
#2023-10-18|3020.04
#2023-10-19|3018.05
#2023-10-20|2998.17
#2023-10-23|2985.70
#2023-10-24|2994.84
#2023-10-25|3018.30
#2023-10-26|2968.30
#2023-10-27|3012.70
#2023-10-30|2998.59
#2023-10-31|2991.61
#2023-11-01|3025.08
#2023-11-02|3027.29
#2023-11-03|3049.99
#2023-11-06|3088.32
#2023-11-07|3044.44
#2023-11-08|2973.28
#2023-11-09|3006.12
#2023-11-10|2980.13
#2023-11-13|2982.05
#2023-11-14|3004.38
#2023-11-15|3012.37
#2023-11-16|3010.71
#2023-11-17|3064.18
#2023-11-20|3076.12
#2023-11-21|3093.47
#2023-11-22|3057.24
#2023-11-23|3060.91
#2023-11-24|3066.07
#2023-11-27|3071.87
#2023-11-28|3092.23
#2023-11-29|3091.11
#2023-11-30|3089.92
#2023-12-01|3078.18
#2023-12-04|3073.74
#2023-12-05|3057.45
#2023-12-06|3095.71
#2023-12-07|3139.43
#2023-12-08|3092.44
#2023-12-11|3074.37
#2023-12-12|3096.65
#2023-12-13|3116.90
#2023-12-14|3172.32
#2023-12-15|3162.26
#2023-12-18|3114.01
#2023-12-19|3104.21
#2023-12-20|3103.14
#2023-12-21|3134.47
#2023-12-22|3143.14
#2023-12-25|3146.20
#2023-12-26|3142.90
#2023-12-27|3194.48
#2023-12-28|3227.76
#2023-12-29|3230.96
#2024-01-01|3230.96
#2024-01-02|3209.22
#2024-01-03|3171.91
#2024-01-04|3170.91
#2024-01-05|3184.63
#2024-01-08|3189.94
#2024-01-09|3212.65
#2024-01-10|3215.03
#2024-01-11|3291.09
#2024-01-12|3328.96
#2024-01-15|3365.62
#2024-01-16|3331.49
#2024-01-17|3321.02
#2024-01-18|3332.12
#2024-01-19|3339.65
#2024-01-22|3413.51
#2024-01-23|3374.74
#2024-01-24|3379.19
#2024-01-25|3349.24
#2024-01-26|3286.39
#2024-01-29|3322.74
#2024-01-30|3315.15
#2024-01-31|3355.07
#2024-02-01|3356.77
#2024-02-02|3325.05
#2024-02-05|3304.51
#2024-02-06|3275.78
#2024-02-07|3255.40
#2024-02-08|3250.19
#2024-02-09|3312.95
#2024-02-12|3310.07
#2024-02-13|3353.61
#2024-02-14|3322.57
#2024-02-15|3351.91
#2024-02-16|3364.40
#2024-02-19|3377.19
#2024-02-20|3395.23
#2024-02-21|3375.44
#2024-02-22|3396.06
#2024-02-23|3395.38
#2024-02-26|3389.70
#2024-02-27|3410.93
#2024-02-28|3409.26
#2024-02-29|3417.92
#2024-03-01|3409.38
#2024-03-04|3392.96
#2024-03-05|3407.88
#2024-03-06|3426.28
#2024-03-07|3506.51
#2024-03-08|3559.10
#2024-03-11|3471.19
#2024-03-12|3420.66
#2024-03-13|3400.05
#2024-03-14|3403.79
#2024-03-15|3390.67
#2024-03-18|3425.44
#2024-03-19|3425.66
#2024-03-20|3404.42
#2024-03-21|3423.04
#2024-03-22|3459.72
#2024-03-25|3431.55
#2024-03-26|3430.47
#2024-03-27|3438.58
#2024-03-28|3405.10
#2024-03-29|3409.87
#2024-04-01|3358.57
#2024-04-02|3358.44
#2024-04-03|3333.63
#2024-04-04|3333.02
#2024-04-05|3308.14
#2024-04-08|3311.24
#2024-04-09|3318.43
#2024-04-10|3267.54
#2024-04-11|3235.12
#2024-04-12|3246.76
#2024-04-15|3189.28
#2024-04-16|3146.92
#2024-04-17|3101.91
#2024-04-18|3090.12
#2024-04-19|3057.36
#2024-04-22|3091.79
#2024-04-23|3096.02
#2024-04-24|3109.83
#2024-04-25|3068.69
#2024-04-26|3058.34
#2024-04-29|3069.85
#2024-04-30|3097.88
#2024-05-01|3076.46
#2024-05-02|3150.15
#2024-05-03|3174.36
#2024-05-06|3152.41
#2024-05-07|3159.52
#2024-05-08|3088.24
#2024-05-09|3073.13
#2024-05-10|3066.63
#2024-05-13|3086.35
#2024-05-14|3086.53
#2024-05-15|3075.47
#2024-05-16|3081.62
#2024-05-17|3066.68
#2024-05-20|3041.51
#2024-05-21|3027.06
#2024-05-22|3040.93
#2024-05-23|3046.85
#2024-05-24|3022.62
#2024-05-27|3062.68
#2024-05-28|3056.57
#2024-05-29|3036.75
#2024-05-30|3039.27
#2024-05-31|3080.66
#2024-06-03|3124.62
#2024-06-04|3147.02
#2024-06-05|3131.10
#2024-06-06|3142.84
#2024-06-07|3110.67
#2024-06-10|3146.95
#2024-06-11|3123.65
#2024-06-12|3153.25
#2024-06-13|3127.60
#2024-06-14|3133.09
#2024-06-17|3101.58
#2024-06-18|3106.57
#2024-06-19|3112.85
#2024-06-20|3099.31
#2024-06-21|3061.48
#2024-06-24|3098.29
#2024-06-25|3116.29
#2024-06-26|3099.26
#2024-06-27|3107.27
#2024-06-28|3136.27
#2024-07-01|3177.30
#2024-07-02|3195.01
#2024-07-03|3229.62
#2024-07-04|3276.20
#2024-07-05|3275.55
#2024-07-08|3279.59
#2024-07-09|3335.52
#2024-07-10|3360.02
#2024-07-11|3442.14
#2024-07-12|3401.09
#2024-07-15|3397.75
#2024-07-16|3370.95
#2024-07-17|3432.21
#2024-07-18|3365.66
#2024-07-19|3326.29
#2024-07-22|3344.98
#2024-07-23|3356.53
#2024-07-24|3388.03
#2024-07-25|3268.60
#2024-07-26|3241.66
#2024-07-29|3275.11
#2024-07-30|3238.44
#2024-07-31|3336.35
#2024-08-01|3212.83
#2024-08-02|3183.91
#2024-08-05|3023.80
#2024-08-06|3083.16
#2024-08-07|3148.05
#2024-08-08|3083.10
#2024-08-09|3135.34
#2024-08-12|3107.77
#2024-08-13|3189.53
#2024-08-14|3200.57
#2024-08-15|3189.23
#2024-08-16|3276.91
#2024-08-19|3311.60
#2024-08-20|3372.60
#2024-08-21|3380.53
#2024-08-22|3380.15
#2024-08-23|3403.06
#2024-08-26|3435.96
#2024-08-27|3470.02
#2024-08-28|3457.23
#2024-08-29|3447.91
#2024-08-30|3444.05
#2024-09-02|3426.80
#2024-09-03|3491.27
#2024-09-04|3391.04
#2024-09-05|3430.24
#2024-09-06|3429.34
#2024-09-09|3412.88
#2024-09-10|3397.12
#2024-09-11|3400.77
#2024-09-12|3463.88
#2024-09-13|3484.45
#2024-09-16|3489.78
#2024-09-17|3423.22
#2024-09-18|3413.16
#2024-09-19|3439.35
#2024-09-20|3416.25
#2024-09-23|3432.65
#2024-09-24|3449.70
#2024-09-25|3386.93
#2024-09-26|3457.49
#2024-09-27|3528.30
#2024-09-30|3389.44
#2024-10-01|3433.82
#2024-10-02|3327.78
#2024-10-03|3358.61
#2024-10-04|3314.95
#2024-10-07|3359.87
#2024-10-08|3316.58
#2024-10-09|3335.58
#2024-10-10|3390.38
#2024-10-11|3334.97
#2024-10-14|3321.84
#2024-10-15|3403.35
#2024-10-16|3358.65
#2024-10-17|3350.76
#2024-10-18|3340.00
#2024-10-21|3312.78
#2024-10-22|3279.75
#2024-10-23|3226.38
#2024-10-24|3235.18
#2024-10-25|3221.55
#2024-10-28|3245.33
#2024-10-29|3287.82
#2024-10-30|3332.33
#2024-10-31|3338.53
#2024-11-01|3258.77
#2024-11-04|3279.35
#2024-11-05|3280.36
#2024-11-06|3280.41
#2024-11-07|3323.26
#2024-11-08|3363.64
#2024-11-11|3342.20
#2024-11-12|3349.63
#2024-11-13|3312.60
#2024-11-14|3272.09
#2024-11-15|3313.53
#2024-11-18|3297.29
#2024-11-19|3323.17
#2024-11-20|3270.35
#2024-11-21|3293.45
#2024-11-22|3285.61
#2024-11-25|3305.62
#2024-11-26|3310.43
#2024-11-27|3362.17
#2024-11-28|3389.12
#2024-11-29|3396.23
#2024-12-02|3418.55
#2024-12-03|3490.82
#2024-12-04|3431.35
#2024-12-05|3430.53
#2024-12-06|3451.77
#2024-12-09|3446.57
#2024-12-10|3415.08
#2024-12-11|3412.80
#2024-12-12|3448.03
#2024-12-13|3399.10
#2024-12-16|3389.40
#2024-12-17|3457.74
#2024-12-18|3387.87
#2024-12-19|3273.49
#2024-12-20|3272.52
#2024-12-23|3284.57
#2024-12-24|3253.14
#2024-12-25|3256.33
#2024-12-26|3277.68
#2024-12-27|3339.12
#2024-12-30|3333.45
#2024-12-31|3334.30
#2025-01-01|3334.30
#2025-01-02|3334.41
#2025-01-03|3329.22
#2025-01-06|3292.44
#2025-01-07|3303.04
#2025-01-08|3278.32
#2025-01-09|3274.36
#2025-01-10|3239.60
#2025-01-13|3240.74
#2025-01-14|3217.07
#2025-01-15|3252.77
#2025-01-16|3284.02
#2025-01-17|3242.03
#2025-01-20|3281.31
#2025-01-21|3277.34
#2025-01-22|3362.43
#2025-01-23|3433.84
#2025-01-24|3427.82
#2025-01-27|3426.15
#2025-01-28|3363.69
#2025-01-29|3396.72
#2025-01-30|3406.71
#2025-01-31|3403.13
#2025-02-03|3407.00
#2025-02-04|3417.56
#2025-02-05|3510.87
#2025-02-06|3463.26
#2025-02-07|3422.34
#2025-02-10|3392.57
#2025-02-11|3372.55
#2025-02-12|3391.55
#2025-02-13|3414.48
#2025-02-14|3440.76
#2025-02-17|3480.04
#2025-02-18|3489.39
#2025-02-19|3450.47
#2025-02-20|3452.63
#2025-02-21|3441.23
#2025-02-24|3447.22
#2025-02-25|3420.88
#2025-02-26|3393.17
#2025-02-27|3399.91
#2025-02-28|3301.75
#2025-03-03|3347.28
#2025-03-04|3333.16
#2025-03-05|3327.69
#2025-03-06|3362.63
#2025-03-07|3329.10
#2025-03-10|3357.63
#2025-03-11|3318.20
#2025-03-12|3292.28
#2025-03-13|3309.81
#2025-03-14|3290.76
#2025-03-17|3320.58
#2025-03-18|3321.95
#2025-03-19|3293.94
#2025-03-20|3319.83
#2025-03-21|3334.61
#2025-03-24|3300.77
#2025-03-25|3326.29
#2025-03-26|3338.07
#2025-03-27|3311.49
#2025-03-28|3326.94
#2025-03-31|3240.95
#2025-04-01|3249.40
#2025-04-02|3211.84
#2025-04-03|3150.29
#2025-04-04|3233.39
#2025-04-07|3002.73
#2025-04-08|3156.94
#2025-04-09|3149.91
#2025-04-10|3339.94
#2025-04-11|3335.63
#2025-04-14|3381.84
#2025-04-15|3403.41
#2025-04-16|3413.98
#2025-04-17|3427.63
#2025-04-18|3462.23
#2025-04-21|3444.47
#2025-04-22|3476.04
#2025-04-23|3457.87
#2025-04-24|3416.30
#2025-04-25|3425.62
#2025-04-28|3472.13
#2025-04-29|3483.95
#2025-04-30|3473.16
#2025-05-01|3435.51
#2025-05-02|3506.48
#2025-05-05|3512.09
#2025-05-06|3534.96
#2025-05-07|3561.70
#2025-05-08|3483.96
#2025-05-09|3557.30
#2025-05-12|3496.71
#2025-05-13|3459.47
#2025-05-14|3519.61
#2025-05-15|3504.56
#2025-05-16|3516.61
#2025-05-19|3515.94
#2025-05-20|3509.03
#2025-05-21|3513.61
#2025-05-22|3478.87
#2025-05-23|3515.13
#2025-05-26|3554.69
#2025-05-27|3534.43
#2025-05-28|3545.28
#2025-05-29|3576.77
#2025-05-30|3567.35
#2025-06-02|3542.24
#2025-06-03|3522.03
#2025-06-04|3546.63
#2025-06-05|3509.90
#2025-06-06|3484.69
#2025-06-09|3542.39
#2025-06-10|3544.92
#2025-06-11|3555.63
#2025-06-12|3583.48
#2025-06-13|3582.60
#2025-06-16|3620.64
#2025-06-17|3609.41
#2025-06-18|3610.28
#2025-06-19|3603.88
#2025-06-20|3589.83
#2025-06-23|3565.09
#2025-06-24|3679.16
#2025-06-25|3608.95
#2025-06-26|3695.59
#2025-06-27|3743.76
#2025-06-30|3850.02
#2025-07-01|3893.19
#2025-07-02|3897.66
#2025-07-03|3831.68
#2025-07-04|3858.32
#2025-07-07|3824.90
#2025-07-08|3770.50
#2025-07-09|3782.68
#2025-07-10|3771.84
#2025-07-11|3727.82
#2025-07-14|3676.47
#2025-07-15|3666.47
#2025-07-16|3673.96
#2025-07-17|3715.69
#2025-07-18|3778.60
#2025-07-21|3806.29
#2025-07-22|3847.62
#2025-07-23|3904.49
#2025-07-24|3948.22
#2025-07-25|3916.24
#2025-07-28|3823.56
#2025-07-29|3797.71
#2025-07-30|3788.28
#2025-07-31|3803.10
#2025-08-01|3894.01
#2025-08-04|3863.44
#2025-08-05|3934.91
#2025-08-06|3974.89
#2025-08-07|4036.61
#2025-08-08|4219.40
#2025-08-11|4212.84
#2025-08-12|4361.51
#2025-08-13|4401.92
#2025-08-14|4424.89
#2025-08-15|4583.55
#2025-08-18|4608.46
#2025-08-19|4536.03
#2025-08-20|4441.72
#2025-08-21|4356.49
#2025-08-22|4427.89
#2025-08-25|4408.19
#2025-08-26|4340.75
#2025-08-27|4350.60
#2025-08-28|4435.34
#2025-08-29|4438.12
#2025-09-01|4372.53
#2025-09-02|4361.36
#2025-09-03|4224.24
#2025-09-04|4323.71
#2025-09-05|4367.34
#2025-09-08|4374.16
#2025-09-09|4306.37
#2025-09-10|4431.15
#2025-09-11|4627.63
#2025-09-12|4654.34
#2025-09-15|4662.23
#2025-09-16|4697.97
#2025-09-17|4684.28
#2025-09-18|4636.66
#2025-09-19|4632.99
#2025-09-22|4569.71
#2025-09-23|4572.80
#2025-09-24|4660.79
#2025-09-25|4689.90
#2025-09-26|4631.16
#2025-09-29|4653.12
#2025-09-30|4623.54
#2025-10-01|4584.71
#2025-10-02|4639.04
#2025-10-03|4742.33
#2025-10-06|4773.53
#2025-10-07|4761.74
#2025-10-08|4653.69
#2025-10-09|4881.98
#2025-10-10|4810.48
#2025-10-13|4812.21
#2025-10-14|4695.81
#2025-10-15|4819.18
#2025-10-16|5041.80
#2025-10-17|4993.69
#2025-10-20|5215.59
#2025-10-21|5188.86
#2025-10-22|5069.37
#2025-10-23|4935.01
#2025-10-24|5047.14
#2025-10-27|5229.91
#2025-10-28|5317.99
#2025-10-29|5398.98
#2025-10-30|5227.99
#2025-10-31|5317.60
#2025-11-03|5315.18
#2025-11-04|5125.26
#2025-11-05|4814.29
#2025-11-06|4928.90
#2025-11-07|4822.43
#2025-11-10|4879.30
#2025-11-11|4941.85
#2025-11-12|4849.83
#2025-11-13|4772.40
#2025-11-14|4640.09
#2025-11-17|4697.71
#2025-11-18|4539.41
#2025-11-19|4503.32
#2025-11-20|4515.49
#2025-11-21|4393.75
#2025-11-24|4387.03
#2025-11-25|4189.34
#2025-11-26|4297.11
#2025-11-27|4345.40
#2025-11-28|4360.69
#2025-12-01|4330.02
#2025-12-02|4223.44
#2025-12-03|4319.94
#2025-12-04|4506.75
#2025-12-05|4570.75
#2025-12-08|4504.92
#2025-12-09|4493.21
#2025-12-10|4505.96
#2025-12-11|4397.43
#2025-12-12|4446.11
#2025-12-15|4375.49
#2025-12-16|4352.19
#2025-12-17|4346.13
#2025-12-18|4301.14
#2025-12-19|4346.48
#2025-12-22|4395.58
#2025-12-23|4436.44
#2025-12-24|4422.74
#2025-12-25|4427.30
#2025-12-26|4463.53
#2025-12-29|4477.01
#2025-12-30|4418.95
#2025-12-31|4407.39
#2026-01-01|4407.39
#2026-01-02|4411.89
#2026-01-05|4476.33
#2026-01-06|4505.27
#2026-01-07|4446.18
#2026-01-08|4297.83
#2026-01-09|4263.59
#2026-01-12|4261.43
#2026-01-13|4322.83
#2026-01-14|4289.04
#2026-01-15|4178.65
#2026-01-16|4156.14
#2026-01-19|4166.86
#2026-01-20|4137.87
#2026-01-21|4103.07