Table Data - Nasdaq North America Telecommunications Index
| Title | Nasdaq North America Telecommunications Index |
|---|---|
| Series ID | NASDAQNQNA15 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA15 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1306.05 |
| 2001-04-02 | 1294.33 |
| 2001-04-03 | 1249.36 |
| 2001-04-04 | 1255.49 |
| 2001-04-05 | 1298.02 |
| 2001-04-06 | 1266.73 |
| 2001-04-09 | 1280.97 |
| 2001-04-10 | 1313.25 |
| 2001-04-11 | 1300.10 |
| 2001-04-12 | 1309.73 |
| 2001-04-13 | . |
| 2001-04-16 | 1319.55 |
| 2001-04-17 | 1334.44 |
| 2001-04-18 | 1339.18 |
| 2001-04-19 | 1346.14 |
| 2001-04-20 | 1323.40 |
| 2001-04-23 | 1304.25 |
| 2001-04-24 | 1307.63 |
| 2001-04-25 | 1340.66 |
| 2001-04-26 | 1347.14 |
| 2001-04-27 | 1371.21 |
| 2001-04-30 | 1358.06 |
| 2001-05-01 | 1395.45 |
| 2001-05-02 | 1389.60 |
| 2001-05-03 | 1367.65 |
| 2001-05-04 | 1370.87 |
| 2001-05-07 | 1388.85 |
| 2001-05-08 | 1366.09 |
| 2001-05-09 | 1345.81 |
| 2001-05-10 | 1345.47 |
| 2001-05-11 | 1341.40 |
| 2001-05-14 | 1351.34 |
| 2001-05-15 | 1352.61 |
| 2001-05-16 | 1384.42 |
| 2001-05-17 | 1365.39 |
| 2001-05-18 | 1378.70 |
| 2001-05-21 | 1380.12 |
| 2001-05-22 | 1362.53 |
| 2001-05-23 | 1340.00 |
| 2001-05-24 | 1345.60 |
| 2001-05-25 | 1340.45 |
| 2001-05-28 | . |
| 2001-05-29 | 1338.65 |
| 2001-05-30 | 1318.00 |
| 2001-05-31 | 1343.89 |
| 2001-06-01 | 1339.04 |
| 2001-06-04 | 1338.69 |
| 2001-06-05 | 1353.05 |
| 2001-06-06 | 1335.60 |
| 2001-06-07 | 1322.60 |
| 2001-06-08 | 1320.95 |
| 2001-06-11 | 1326.10 |
| 2001-06-12 | 1323.19 |
| 2001-06-13 | 1314.90 |
| 2001-06-14 | 1298.81 |
| 2001-06-15 | 1278.87 |
| 2001-06-18 | 1250.99 |
| 2001-06-19 | 1256.35 |
| 2001-06-20 | 1263.70 |
| 2001-06-21 | 1275.60 |
| 2001-06-22 | 1268.13 |
| 2001-06-25 | 1257.77 |
| 2001-06-26 | 1269.53 |
| 2001-06-27 | 1264.12 |
| 2001-06-28 | 1289.34 |
| 2001-06-29 | 1312.99 |
| 2001-07-02 | 1329.62 |
| 2001-07-03 | 1327.95 |
| 2001-07-04 | . |
| 2001-07-05 | 1319.56 |
| 2001-07-06 | 1296.76 |
| 2001-07-09 | 1276.94 |
| 2001-07-10 | 1296.23 |
| 2001-07-11 | 1312.92 |
| 2001-07-12 | 1326.54 |
| 2001-07-13 | 1319.45 |
| 2001-07-16 | 1330.33 |
| 2001-07-17 | 1345.10 |
| 2001-07-18 | 1335.93 |
| 2001-07-19 | 1348.33 |
| 2001-07-20 | 1333.41 |
| 2001-07-23 | 1307.55 |
| 2001-07-24 | 1276.06 |
| 2001-07-25 | 1321.10 |
| 2001-07-26 | 1334.46 |
| 2001-07-27 | 1332.69 |
| 2001-07-30 | 1330.08 |
| 2001-07-31 | 1320.29 |
| 2001-08-01 | 1331.97 |
| 2001-08-02 | 1312.92 |
| 2001-08-03 | 1300.62 |
| 2001-08-06 | 1292.21 |
| 2001-08-07 | 1291.68 |
| 2001-08-08 | 1269.81 |
| 2001-08-09 | 1268.64 |
| 2001-08-10 | 1290.63 |
| 2001-08-13 | 1290.60 |
| 2001-08-14 | 1293.69 |
| 2001-08-15 | 1269.61 |
| 2001-08-16 | 1277.65 |
| 2001-08-17 | 1251.63 |
| 2001-08-20 | 1272.00 |
| 2001-08-21 | 1254.94 |
| 2001-08-22 | 1237.88 |
| 2001-08-23 | 1224.68 |
| 2001-08-24 | 1239.63 |
| 2001-08-27 | 1224.62 |
| 2001-08-28 | 1214.62 |
| 2001-08-29 | 1207.95 |
| 2001-08-30 | 1200.43 |
| 2001-08-31 | 1203.32 |
| 2001-09-03 | . |
| 2001-09-04 | 1209.99 |
| 2001-09-05 | 1205.25 |
| 2001-09-06 | 1181.95 |
| 2001-09-07 | 1166.23 |
| 2001-09-10 | 1209.08 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1194.27 |
| 2001-09-18 | 1232.08 |
| 2001-09-19 | 1238.67 |
| 2001-09-20 | 1240.66 |
| 2001-09-21 | 1184.51 |
| 2001-09-24 | 1215.24 |
| 2001-09-25 | 1256.85 |
| 2001-09-26 | 1254.24 |
| 2001-09-27 | 1240.40 |
| 2001-09-28 | 1259.66 |
| 2001-10-01 | 1256.58 |
| 2001-10-02 | 1271.39 |
| 2001-10-03 | 1261.25 |
| 2001-10-04 | 1252.99 |
| 2001-10-05 | 1240.55 |
| 2001-10-08 | 1251.06 |
| 2001-10-09 | 1256.87 |
| 2001-10-10 | 1266.76 |
| 2001-10-11 | 1247.50 |
| 2001-10-12 | 1234.44 |
| 2001-10-15 | 1226.05 |
| 2001-10-16 | 1214.14 |
| 2001-10-17 | 1202.74 |
| 2001-10-18 | 1183.25 |
| 2001-10-19 | 1187.77 |
| 2001-10-22 | 1163.01 |
| 2001-10-23 | 1127.36 |
| 2001-10-24 | 1127.18 |
| 2001-10-25 | 1124.28 |
| 2001-10-26 | 1133.27 |
| 2001-10-29 | 1128.04 |
| 2001-10-30 | 1100.34 |
| 2001-10-31 | 1090.92 |
| 2001-11-01 | 1107.98 |
| 2001-11-02 | 1108.94 |
| 2001-11-05 | 1116.37 |
| 2001-11-06 | 1114.70 |
| 2001-11-07 | 1102.18 |
| 2001-11-08 | 1111.72 |
| 2001-11-09 | 1119.20 |
| 2001-11-12 | 1107.07 |
| 2001-11-13 | 1110.21 |
| 2001-11-14 | 1115.79 |
| 2001-11-15 | 1147.86 |
| 2001-11-16 | 1150.94 |
| 2001-11-19 | 1153.96 |
| 2001-11-20 | 1137.69 |
| 2001-11-21 | 1133.04 |
| 2001-11-22 | . |
| 2001-11-23 | 1139.23 |
| 2001-11-26 | 1142.80 |
| 2001-11-27 | 1124.38 |
| 2001-11-28 | 1115.73 |
| 2001-11-29 | 1118.24 |
| 2001-11-30 | 1109.48 |
| 2001-12-03 | 1115.93 |
| 2001-12-04 | 1118.89 |
| 2001-12-05 | 1127.92 |
| 2001-12-06 | 1130.55 |
| 2001-12-07 | 1112.71 |
| 2001-12-10 | 1108.45 |
| 2001-12-11 | 1107.28 |
| 2001-12-12 | 1105.90 |
| 2001-12-13 | 1104.51 |
| 2001-12-14 | 1105.87 |
| 2001-12-17 | 1135.13 |
| 2001-12-18 | 1125.31 |
| 2001-12-19 | 1128.76 |
| 2001-12-20 | 1136.85 |
| 2001-12-21 | 1126.79 |
| 2001-12-24 | 1125.75 |
| 2001-12-25 | . |
| 2001-12-26 | 1126.13 |
| 2001-12-27 | 1139.22 |
| 2001-12-28 | 1141.77 |
| 2001-12-31 | 1130.96 |
| 2002-01-01 | . |
| 2002-01-02 | 1151.86 |
| 2002-01-03 | 1169.08 |
| 2002-01-04 | 1168.67 |
| 2002-01-07 | 1161.02 |
| 2002-01-08 | 1153.96 |
| 2002-01-09 | 1126.14 |
| 2002-01-10 | 1131.85 |
| 2002-01-11 | 1128.24 |
| 2002-01-14 | 1125.94 |
| 2002-01-15 | 1121.90 |
| 2002-01-16 | 1105.67 |
| 2002-01-17 | 1107.09 |
| 2002-01-18 | 1093.90 |
| 2002-01-21 | . |
| 2002-01-22 | 1074.28 |
| 2002-01-23 | 1093.18 |
| 2002-01-24 | 1092.48 |
| 2002-01-25 | 1080.64 |
| 2002-01-28 | 1088.08 |
| 2002-01-29 | 1066.33 |
| 2002-01-30 | 1059.84 |
| 2002-01-31 | 1076.00 |
| 2002-02-01 | 1065.35 |
| 2002-02-04 | 1029.14 |
| 2002-02-05 | 1013.84 |
| 2002-02-06 | 985.11 |
| 2002-02-07 | 1002.80 |
| 2002-02-08 | 1022.79 |
| 2002-02-11 | 1021.28 |
| 2002-02-12 | 1021.95 |
| 2002-02-13 | 1027.55 |
| 2002-02-14 | 1021.42 |
| 2002-02-15 | 1014.12 |
| 2002-02-18 | . |
| 2002-02-19 | 999.92 |
| 2002-02-20 | 1022.46 |
| 2002-02-21 | 990.32 |
| 2002-02-22 | 1003.27 |
| 2002-02-25 | 1029.78 |
| 2002-02-26 | 1028.26 |
| 2002-02-27 | 1033.84 |
| 2002-02-28 | 1034.29 |
| 2002-03-01 | 1062.69 |
| 2002-03-04 | 1065.48 |
| 2002-03-05 | 1056.42 |
| 2002-03-06 | 1078.11 |
| 2002-03-07 | 1066.30 |
| 2002-03-08 | 1059.10 |
| 2002-03-11 | 1064.76 |
| 2002-03-12 | 1066.23 |
| 2002-03-13 | 1062.98 |
| 2002-03-14 | 1056.47 |
| 2002-03-15 | 1060.14 |
| 2002-03-18 | 1062.09 |
| 2002-03-19 | 1060.24 |
| 2002-03-20 | 1053.42 |
| 2002-03-21 | 1046.21 |
| 2002-03-22 | 1028.15 |
| 2002-03-25 | 1018.15 |
| 2002-03-26 | 1020.24 |
| 2002-03-27 | 1014.19 |
| 2002-03-28 | 1020.60 |
| 2002-03-29 | . |
| 2002-04-01 | 1010.71 |
| 2002-04-02 | 1008.97 |
| 2002-04-03 | 1011.17 |
| 2002-04-04 | 1011.61 |
| 2002-04-05 | 1001.98 |
| 2002-04-08 | 982.30 |
| 2002-04-09 | 949.14 |
| 2002-04-10 | 956.12 |
| 2002-04-11 | 908.99 |
| 2002-04-12 | 923.08 |
| 2002-04-15 | 911.64 |
| 2002-04-16 | 965.97 |
| 2002-04-17 | 962.93 |
| 2002-04-18 | 946.30 |
| 2002-04-19 | 924.54 |
| 2002-04-22 | 890.09 |
| 2002-04-23 | 892.80 |
| 2002-04-24 | 903.52 |
| 2002-04-25 | 911.33 |
| 2002-04-26 | 894.74 |
| 2002-04-29 | 860.91 |
| 2002-04-30 | 875.91 |
| 2002-05-01 | 909.09 |
| 2002-05-02 | 900.32 |
| 2002-05-03 | 879.48 |
| 2002-05-06 | 865.14 |
| 2002-05-07 | 858.15 |
| 2002-05-08 | 896.87 |
| 2002-05-09 | 879.49 |
| 2002-05-10 | 856.55 |
| 2002-05-13 | 885.30 |
| 2002-05-14 | 908.00 |
| 2002-05-15 | 913.29 |
| 2002-05-16 | 938.56 |
| 2002-05-17 | 930.80 |
| 2002-05-20 | 921.77 |
| 2002-05-21 | 925.94 |
| 2002-05-22 | 929.51 |
| 2002-05-23 | 950.74 |
| 2002-05-24 | 929.53 |
| 2002-05-27 | . |
| 2002-05-28 | 939.39 |
| 2002-05-29 | 926.41 |
| 2002-05-30 | 924.32 |
| 2002-05-31 | 921.03 |
| 2002-06-03 | 899.85 |
| 2002-06-04 | 907.11 |
| 2002-06-05 | 904.43 |
| 2002-06-06 | 877.52 |
| 2002-06-07 | 886.69 |
| 2002-06-10 | 880.87 |
| 2002-06-11 | 860.56 |
| 2002-06-12 | 873.29 |
| 2002-06-13 | 866.16 |
| 2002-06-14 | 851.26 |
| 2002-06-17 | 870.02 |
| 2002-06-18 | 870.98 |
| 2002-06-19 | 830.96 |
| 2002-06-20 | 820.84 |
| 2002-06-21 | 827.81 |
| 2002-06-24 | 817.33 |
| 2002-06-25 | 797.96 |
| 2002-06-26 | 786.22 |
| 2002-06-27 | 800.69 |
| 2002-06-28 | 822.76 |
| 2002-07-01 | 795.55 |
| 2002-07-02 | 777.95 |
| 2002-07-03 | 791.15 |
| 2002-07-04 | . |
| 2002-07-05 | 821.00 |
| 2002-07-08 | 820.13 |
| 2002-07-09 | 799.84 |
| 2002-07-10 | 784.37 |
| 2002-07-11 | 806.37 |
| 2002-07-12 | 787.17 |
| 2002-07-15 | 784.80 |
| 2002-07-16 | 784.62 |
| 2002-07-17 | 779.27 |
| 2002-07-18 | 760.98 |
| 2002-07-19 | 730.69 |
| 2002-07-22 | 658.32 |
| 2002-07-23 | 625.95 |
| 2002-07-24 | 645.86 |
| 2002-07-25 | 648.68 |
| 2002-07-26 | 653.90 |
| 2002-07-29 | 679.50 |
| 2002-07-30 | 686.85 |
| 2002-07-31 | 726.11 |
| 2002-08-01 | 704.89 |
| 2002-08-02 | 708.88 |
| 2002-08-05 | 673.36 |
| 2002-08-06 | 674.47 |
| 2002-08-07 | 667.87 |
| 2002-08-08 | 685.82 |
| 2002-08-09 | 691.23 |
| 2002-08-12 | 694.42 |
| 2002-08-13 | 684.54 |
| 2002-08-14 | 718.47 |
| 2002-08-15 | 717.33 |
| 2002-08-16 | 736.01 |
| 2002-08-19 | 767.48 |
| 2002-08-20 | 740.27 |
| 2002-08-21 | 758.65 |
| 2002-08-22 | 759.87 |
| 2002-08-23 | 738.22 |
| 2002-08-26 | 752.34 |
| 2002-08-27 | 741.91 |
| 2002-08-28 | 725.91 |
| 2002-08-29 | 728.26 |
| 2002-08-30 | 714.06 |
| 2002-09-02 | . |
| 2002-09-03 | 672.16 |
| 2002-09-04 | 695.38 |
| 2002-09-05 | 680.39 |
| 2002-09-06 | 696.08 |
| 2002-09-09 | 703.32 |
| 2002-09-10 | 715.72 |
| 2002-09-11 | 734.97 |
| 2002-09-12 | 717.70 |
| 2002-09-13 | 711.59 |
| 2002-09-16 | 711.76 |
| 2002-09-17 | 705.41 |
| 2002-09-18 | 700.19 |
| 2002-09-19 | 677.44 |
| 2002-09-20 | 681.36 |
| 2002-09-23 | 673.69 |
| 2002-09-24 | 658.41 |
| 2002-09-25 | 664.00 |
| 2002-09-26 | 668.40 |
| 2002-09-27 | 637.48 |
| 2002-09-30 | 622.75 |
| 2002-10-01 | 655.61 |
| 2002-10-02 | 647.56 |
| 2002-10-03 | 677.47 |
| 2002-10-04 | 678.83 |
| 2002-10-07 | 659.94 |
| 2002-10-08 | 646.95 |
| 2002-10-09 | 643.27 |
| 2002-10-10 | 670.50 |
| 2002-10-11 | 705.87 |
| 2002-10-14 | 703.02 |
| 2002-10-15 | 731.84 |
| 2002-10-16 | 718.17 |
| 2002-10-17 | 744.03 |
| 2002-10-18 | 749.38 |
| 2002-10-21 | 758.47 |
| 2002-10-22 | 793.09 |
| 2002-10-23 | 780.86 |
| 2002-10-24 | 777.83 |
| 2002-10-25 | 774.51 |
| 2002-10-28 | 795.91 |
| 2002-10-29 | 776.76 |
| 2002-10-30 | 800.63 |
| 2002-10-31 | 789.69 |
| 2002-11-01 | 821.26 |
| 2002-11-04 | 839.89 |
| 2002-11-05 | 842.39 |
| 2002-11-06 | 836.49 |
| 2002-11-07 | 818.30 |
| 2002-11-08 | 824.38 |
| 2002-11-11 | 796.83 |
| 2002-11-12 | 802.99 |
| 2002-11-13 | 785.02 |
| 2002-11-14 | 794.95 |
| 2002-11-15 | 813.73 |
| 2002-11-18 | 807.08 |
| 2002-11-19 | 732.93 |
| 2002-11-20 | 756.83 |
| 2002-11-21 | 784.54 |
| 2002-11-22 | 779.71 |
| 2002-11-25 | 798.23 |
| 2002-11-26 | 775.63 |
| 2002-11-27 | 802.85 |
| 2002-11-28 | . |
| 2002-11-29 | 803.86 |
| 2002-12-02 | 799.81 |
| 2002-12-03 | 776.45 |
| 2002-12-04 | 772.34 |
| 2002-12-05 | 759.84 |
| 2002-12-06 | 772.01 |
| 2002-12-09 | 743.17 |
| 2002-12-10 | 745.05 |
| 2002-12-11 | 744.42 |
| 2002-12-12 | 743.48 |
| 2002-12-13 | 746.35 |
| 2002-12-16 | 771.73 |
| 2002-12-17 | 773.35 |
| 2002-12-18 | 764.99 |
| 2002-12-19 | 763.28 |
| 2002-12-20 | 780.99 |
| 2002-12-23 | 782.62 |
| 2002-12-24 | 773.60 |
| 2002-12-25 | . |
| 2002-12-26 | 775.90 |
| 2002-12-27 | 759.42 |
| 2002-12-30 | 757.95 |
| 2002-12-31 | 754.01 |
| 2003-01-01 | . |
| 2003-01-02 | 789.46 |
| 2003-01-03 | 792.11 |
| 2003-01-06 | 848.01 |
| 2003-01-07 | 836.86 |
| 2003-01-08 | 800.70 |
| 2003-01-09 | 803.40 |
| 2003-01-10 | 797.96 |
| 2003-01-13 | 801.15 |
| 2003-01-14 | 814.81 |
| 2003-01-15 | 794.69 |
| 2003-01-16 | 780.11 |
| 2003-01-17 | 761.46 |
| 2003-01-20 | . |
| 2003-01-21 | 746.15 |
| 2003-01-22 | 746.99 |
| 2003-01-23 | 710.83 |
| 2003-01-24 | 687.63 |
| 2003-01-27 | 690.67 |
| 2003-01-28 | 689.57 |
| 2003-01-29 | 697.86 |
| 2003-01-30 | 685.38 |
| 2003-01-31 | 703.53 |
| 2003-02-03 | 715.12 |
| 2003-02-04 | 716.60 |
| 2003-02-05 | 711.61 |
| 2003-02-06 | 702.44 |
| 2003-02-07 | 696.95 |
| 2003-02-10 | 692.90 |
| 2003-02-11 | 682.59 |
| 2003-02-12 | 669.44 |
| 2003-02-13 | 664.30 |
| 2003-02-14 | 683.85 |
| 2003-02-17 | . |
| 2003-02-18 | 694.48 |
| 2003-02-19 | 677.95 |
| 2003-02-20 | 644.91 |
| 2003-02-21 | 651.39 |
| 2003-02-24 | 648.17 |
| 2003-02-25 | 656.79 |
| 2003-02-26 | 645.10 |
| 2003-02-27 | 650.72 |
| 2003-02-28 | 646.59 |
| 2003-03-03 | 644.84 |
| 2003-03-04 | 635.64 |
| 2003-03-05 | 640.95 |
| 2003-03-06 | 624.90 |
| 2003-03-07 | 628.47 |
| 2003-03-10 | 602.43 |
| 2003-03-11 | 597.30 |
| 2003-03-12 | 607.90 |
| 2003-03-13 | 633.60 |
| 2003-03-14 | 640.34 |
| 2003-03-17 | 662.17 |
| 2003-03-18 | 659.49 |
| 2003-03-19 | 667.53 |
| 2003-03-20 | 663.81 |
| 2003-03-21 | 675.34 |
| 2003-03-24 | 650.47 |
| 2003-03-25 | 658.39 |
| 2003-03-26 | 660.13 |
| 2003-03-27 | 658.07 |
| 2003-03-28 | 651.75 |
| 2003-03-31 | 639.92 |
| 2003-04-01 | 659.44 |
| 2003-04-02 | 679.46 |
| 2003-04-03 | 662.20 |
| 2003-04-04 | 660.84 |
| 2003-04-07 | 659.86 |
| 2003-04-08 | 649.66 |
| 2003-04-09 | 638.01 |
| 2003-04-10 | 641.92 |
| 2003-04-11 | 637.34 |
| 2003-04-14 | 651.87 |
| 2003-04-15 | 647.60 |
| 2003-04-16 | 629.97 |
| 2003-04-17 | 636.89 |
| 2003-04-18 | . |
| 2003-04-21 | 628.42 |
| 2003-04-22 | 630.64 |
| 2003-04-23 | 677.64 |
| 2003-04-24 | 679.36 |
| 2003-04-25 | 674.17 |
| 2003-04-28 | 695.15 |
| 2003-04-29 | 698.00 |
| 2003-04-30 | 704.22 |
| 2003-05-01 | 705.16 |
| 2003-05-02 | 718.97 |
| 2003-05-05 | 709.37 |
| 2003-05-06 | 717.59 |
| 2003-05-07 | 707.29 |
| 2003-05-08 | 696.42 |
| 2003-05-09 | 709.87 |
| 2003-05-12 | 724.04 |
| 2003-05-13 | 722.76 |
| 2003-05-14 | 725.67 |
| 2003-05-15 | 726.60 |
| 2003-05-16 | 724.84 |
| 2003-05-19 | 713.01 |
| 2003-05-20 | 716.93 |
| 2003-05-21 | 716.98 |
| 2003-05-22 | 725.22 |
| 2003-05-23 | 739.19 |
| 2003-05-26 | . |
| 2003-05-27 | 747.32 |
| 2003-05-28 | 741.87 |
| 2003-05-29 | 739.66 |
| 2003-05-30 | 749.95 |
| 2003-06-02 | 758.67 |
| 2003-06-03 | 761.39 |
| 2003-06-04 | 772.35 |
| 2003-06-05 | 776.46 |
| 2003-06-06 | 770.28 |
| 2003-06-09 | 760.28 |
| 2003-06-10 | 765.18 |
| 2003-06-11 | 775.72 |
| 2003-06-12 | 778.58 |
| 2003-06-13 | 765.71 |
| 2003-06-16 | 780.72 |
| 2003-06-17 | 780.08 |
| 2003-06-18 | 786.75 |
| 2003-06-19 | 784.18 |
| 2003-06-20 | 798.35 |
| 2003-06-23 | 785.95 |
| 2003-06-24 | 790.61 |
| 2003-06-25 | 779.78 |
| 2003-06-26 | 790.25 |
| 2003-06-27 | 781.52 |
| 2003-06-30 | 777.09 |
| 2003-07-01 | 785.65 |
| 2003-07-02 | 801.61 |
| 2003-07-03 | 792.87 |
| 2003-07-04 | . |
| 2003-07-07 | 801.07 |
| 2003-07-08 | 795.53 |
| 2003-07-09 | 783.99 |
| 2003-07-10 | 765.79 |
| 2003-07-11 | 776.04 |
| 2003-07-14 | 769.54 |
| 2003-07-15 | 762.10 |
| 2003-07-16 | 750.17 |
| 2003-07-17 | 733.61 |
| 2003-07-18 | 744.34 |
| 2003-07-21 | 723.55 |
| 2003-07-22 | 739.34 |
| 2003-07-23 | 735.55 |
| 2003-07-24 | 726.12 |
| 2003-07-25 | 736.81 |
| 2003-07-28 | 746.69 |
| 2003-07-29 | 738.40 |
| 2003-07-30 | 732.92 |
| 2003-07-31 | 729.87 |
| 2003-08-01 | 726.84 |
| 2003-08-04 | 740.31 |
| 2003-08-05 | 724.58 |
| 2003-08-06 | 732.92 |
| 2003-08-07 | 726.59 |
| 2003-08-08 | 725.40 |
| 2003-08-11 | 730.05 |
| 2003-08-12 | 738.53 |
| 2003-08-13 | 727.82 |
| 2003-08-14 | 730.40 |
| 2003-08-15 | 730.49 |
| 2003-08-18 | 736.41 |
| 2003-08-19 | 740.07 |
| 2003-08-20 | 742.85 |
| 2003-08-21 | 743.72 |
| 2003-08-22 | 729.57 |
| 2003-08-25 | 723.72 |
| 2003-08-26 | 729.99 |
| 2003-08-27 | 726.43 |
| 2003-08-28 | 731.54 |
| 2003-08-29 | 731.60 |
| 2003-09-01 | . |
| 2003-09-02 | 736.74 |
| 2003-09-03 | 744.26 |
| 2003-09-04 | 749.36 |
| 2003-09-05 | 747.06 |
| 2003-09-08 | 745.64 |
| 2003-09-09 | 738.00 |
| 2003-09-10 | 742.59 |
| 2003-09-11 | 739.70 |
| 2003-09-12 | 742.81 |
| 2003-09-15 | 736.08 |
| 2003-09-16 | 743.83 |
| 2003-09-17 | 746.14 |
| 2003-09-18 | 756.62 |
| 2003-09-19 | 751.24 |
| 2003-09-22 | 743.20 |
| 2003-09-23 | 722.96 |
| 2003-09-24 | 708.82 |
| 2003-09-25 | 708.62 |
| 2003-09-26 | 705.80 |
| 2003-09-29 | 707.98 |
| 2003-09-30 | 706.16 |
| 2003-10-01 | 716.17 |
| 2003-10-02 | 717.03 |
| 2003-10-03 | 726.64 |
| 2003-10-06 | 732.39 |
| 2003-10-07 | 731.75 |
| 2003-10-08 | 717.59 |
| 2003-10-09 | 716.83 |
| 2003-10-10 | 717.45 |
| 2003-10-13 | 712.32 |
| 2003-10-14 | 707.34 |
| 2003-10-15 | 714.69 |
| 2003-10-16 | 723.23 |
| 2003-10-17 | 719.23 |
| 2003-10-20 | 729.41 |
| 2003-10-21 | 720.28 |
| 2003-10-22 | 725.19 |
| 2003-10-23 | 729.99 |
| 2003-10-24 | 735.55 |
| 2003-10-27 | 739.61 |
| 2003-10-28 | 741.43 |
| 2003-10-29 | 744.83 |
| 2003-10-30 | 744.94 |
| 2003-10-31 | 753.54 |
| 2003-11-03 | 754.57 |
| 2003-11-04 | 747.90 |
| 2003-11-05 | 742.12 |
| 2003-11-06 | 734.76 |
| 2003-11-07 | 731.09 |
| 2003-11-10 | 735.55 |
| 2003-11-11 | 734.52 |
| 2003-11-12 | 739.43 |
| 2003-11-13 | 731.41 |
| 2003-11-14 | 736.11 |
| 2003-11-17 | 734.08 |
| 2003-11-18 | 724.97 |
| 2003-11-19 | 724.04 |
| 2003-11-20 | 721.23 |
| 2003-11-21 | 728.20 |
| 2003-11-24 | 734.06 |
| 2003-11-25 | 742.16 |
| 2003-11-26 | 743.09 |
| 2003-11-27 | . |
| 2003-11-28 | 742.36 |
| 2003-12-01 | 745.48 |
| 2003-12-02 | 744.26 |
| 2003-12-03 | 741.22 |
| 2003-12-04 | 755.43 |
| 2003-12-05 | 758.70 |
| 2003-12-08 | 756.11 |
| 2003-12-09 | 747.50 |
| 2003-12-10 | 754.59 |
| 2003-12-11 | 761.50 |
| 2003-12-12 | 758.40 |
| 2003-12-15 | 759.91 |
| 2003-12-16 | 760.95 |
| 2003-12-17 | 766.36 |
| 2003-12-18 | 772.95 |
| 2003-12-19 | 772.11 |
| 2003-12-22 | 774.36 |
| 2003-12-23 | 777.18 |
| 2003-12-24 | 773.26 |
| 2003-12-25 | . |
| 2003-12-26 | 773.94 |
| 2003-12-29 | 788.74 |
| 2003-12-30 | 795.89 |
| 2003-12-31 | 799.93 |
| 2004-01-01 | . |
| 2004-01-02 | 802.63 |
| 2004-01-05 | 827.96 |
| 2004-01-06 | 836.17 |
| 2004-01-07 | 831.86 |
| 2004-01-08 | 842.26 |
| 2004-01-09 | 819.91 |
| 2004-01-12 | 831.09 |
| 2004-01-13 | 826.78 |
| 2004-01-14 | 832.91 |
| 2004-01-15 | 828.08 |
| 2004-01-16 | 827.10 |
| 2004-01-19 | . |
| 2004-01-20 | 836.78 |
| 2004-01-21 | 832.46 |
| 2004-01-22 | 829.10 |
| 2004-01-23 | 831.47 |
| 2004-01-26 | 837.12 |
| 2004-01-27 | 825.97 |
| 2004-01-28 | 813.44 |
| 2004-01-29 | 811.86 |
| 2004-01-30 | 807.37 |
| 2004-02-02 | 823.07 |
| 2004-02-03 | 817.57 |
| 2004-02-04 | 803.84 |
| 2004-02-05 | 807.02 |
| 2004-02-06 | 818.77 |
| 2004-02-09 | 816.39 |
| 2004-02-10 | 824.92 |
| 2004-02-11 | 832.79 |
| 2004-02-12 | 827.25 |
| 2004-02-13 | 819.66 |
| 2004-02-16 | . |
| 2004-02-17 | 831.16 |
| 2004-02-18 | 818.55 |
| 2004-02-19 | 803.92 |
| 2004-02-20 | 800.04 |
| 2004-02-23 | 797.81 |
| 2004-02-24 | 805.21 |
| 2004-02-25 | 802.94 |
| 2004-02-26 | 803.64 |
| 2004-02-27 | 804.96 |
| 2004-03-01 | 815.89 |
| 2004-03-02 | 829.94 |
| 2004-03-03 | 824.06 |
| 2004-03-04 | 829.33 |
| 2004-03-05 | 825.59 |
| 2004-03-08 | 824.42 |
| 2004-03-09 | 823.29 |
| 2004-03-10 | 802.86 |
| 2004-03-11 | 789.39 |
| 2004-03-12 | 795.99 |
| 2004-03-15 | 783.77 |
| 2004-03-16 | 785.72 |
| 2004-03-17 | 793.90 |
| 2004-03-18 | 793.20 |
| 2004-03-19 | 790.39 |
| 2004-03-22 | 775.15 |
| 2004-03-23 | 767.78 |
| 2004-03-24 | 762.92 |
| 2004-03-25 | 775.30 |
| 2004-03-26 | 773.39 |
| 2004-03-29 | 781.16 |
| 2004-03-30 | 782.68 |
| 2004-03-31 | 787.10 |
| 2004-04-01 | 790.48 |
| 2004-04-02 | 797.82 |
| 2004-04-05 | 808.26 |
| 2004-04-06 | 803.41 |
| 2004-04-07 | 793.61 |
| 2004-04-08 | 790.96 |
| 2004-04-09 | . |
| 2004-04-12 | 792.92 |
| 2004-04-13 | 783.78 |
| 2004-04-14 | 779.32 |
| 2004-04-15 | 779.68 |
| 2004-04-16 | 777.49 |
| 2004-04-19 | 784.97 |
| 2004-04-20 | 783.00 |
| 2004-04-21 | 788.90 |
| 2004-04-22 | 795.10 |
| 2004-04-23 | 796.03 |
| 2004-04-26 | 796.01 |
| 2004-04-27 | 790.88 |
| 2004-04-28 | 784.51 |
| 2004-04-29 | 783.98 |
| 2004-04-30 | 777.02 |
| 2004-05-03 | 779.91 |
| 2004-05-04 | 784.21 |
| 2004-05-05 | 790.06 |
| 2004-05-06 | 785.41 |
| 2004-05-07 | 769.23 |
| 2004-05-10 | 756.82 |
| 2004-05-11 | 759.53 |
| 2004-05-12 | 759.10 |
| 2004-05-13 | 763.43 |
| 2004-05-14 | 760.50 |
| 2004-05-17 | 749.82 |
| 2004-05-18 | 755.66 |
| 2004-05-19 | 756.99 |
| 2004-05-20 | 756.58 |
| 2004-05-21 | 755.68 |
| 2004-05-24 | 750.01 |
| 2004-05-25 | 751.51 |
| 2004-05-26 | 741.57 |
| 2004-05-27 | 751.81 |
| 2004-05-28 | 747.61 |
| 2004-05-31 | . |
| 2004-06-01 | 747.04 |
| 2004-06-02 | 751.56 |
| 2004-06-03 | 745.93 |
| 2004-06-04 | 749.24 |
| 2004-06-07 | 761.86 |
| 2004-06-08 | 763.39 |
| 2004-06-09 | 765.32 |
| 2004-06-10 | 769.75 |
| 2004-06-11 | . |
| 2004-06-14 | 759.95 |
| 2004-06-15 | 762.92 |
| 2004-06-16 | 760.31 |
| 2004-06-17 | 762.70 |
| 2004-06-18 | 766.70 |
| 2004-06-21 | 761.10 |
| 2004-06-22 | 757.72 |
| 2004-06-23 | 764.37 |
| 2004-06-24 | 754.95 |
| 2004-06-25 | 759.25 |
| 2004-06-28 | 762.37 |
| 2004-06-29 | 766.92 |
| 2004-06-30 | 768.68 |
| 2004-07-01 | 764.48 |
| 2004-07-02 | 764.39 |
| 2004-07-05 | . |
| 2004-07-06 | 761.68 |
| 2004-07-07 | 763.11 |
| 2004-07-08 | 752.32 |
| 2004-07-09 | 753.65 |
| 2004-07-12 | 760.32 |
| 2004-07-13 | 755.89 |
| 2004-07-14 | 756.38 |
| 2004-07-15 | 747.68 |
| 2004-07-16 | 746.87 |
| 2004-07-19 | 746.46 |
| 2004-07-20 | 751.10 |
| 2004-07-21 | 743.43 |
| 2004-07-22 | 750.57 |
| 2004-07-23 | 757.42 |
| 2004-07-26 | 769.36 |
| 2004-07-27 | 787.84 |
| 2004-07-28 | 794.12 |
| 2004-07-29 | 796.01 |
| 2004-07-30 | 791.40 |
| 2004-08-02 | 795.34 |
| 2004-08-03 | 793.42 |
| 2004-08-04 | 793.05 |
| 2004-08-05 | 779.99 |
| 2004-08-06 | 769.70 |
| 2004-08-09 | 770.71 |
| 2004-08-10 | 783.03 |
| 2004-08-11 | 784.64 |
| 2004-08-12 | 779.55 |
| 2004-08-13 | 780.20 |
| 2004-08-16 | 787.32 |
| 2004-08-17 | 785.61 |
| 2004-08-18 | 790.38 |
| 2004-08-19 | 788.86 |
| 2004-08-20 | 794.19 |
| 2004-08-23 | 792.59 |
| 2004-08-24 | 790.30 |
| 2004-08-25 | 793.13 |
| 2004-08-26 | 790.83 |
| 2004-08-27 | 793.16 |
| 2004-08-30 | 791.61 |
| 2004-08-31 | 796.45 |
| 2004-09-01 | 801.36 |
| 2004-09-02 | 808.73 |
| 2004-09-03 | 808.21 |
| 2004-09-06 | . |
| 2004-09-07 | 818.94 |
| 2004-09-08 | 812.98 |
| 2004-09-09 | 813.71 |
| 2004-09-10 | 817.68 |
| 2004-09-13 | 821.71 |
| 2004-09-14 | 824.85 |
| 2004-09-15 | 812.61 |
| 2004-09-16 | 820.87 |
| 2004-09-17 | 824.23 |
| 2004-09-20 | 818.08 |
| 2004-09-21 | 822.14 |
| 2004-09-22 | 816.01 |
| 2004-09-23 | 814.88 |
| 2004-09-24 | 816.82 |
| 2004-09-27 | 808.27 |
| 2004-09-28 | 809.71 |
| 2004-09-29 | 812.14 |
| 2004-09-30 | 810.50 |
| 2004-10-01 | 824.64 |
| 2004-10-04 | 838.20 |
| 2004-10-05 | 842.68 |
| 2004-10-06 | 847.12 |
| 2004-10-07 | 840.04 |
| 2004-10-08 | 835.59 |
| 2004-10-11 | 837.60 |
| 2004-10-12 | 841.18 |
| 2004-10-13 | 834.36 |
| 2004-10-14 | 830.45 |
| 2004-10-15 | 836.80 |
| 2004-10-18 | 840.59 |
| 2004-10-19 | 831.85 |
| 2004-10-20 | 830.70 |
| 2004-10-21 | 826.09 |
| 2004-10-22 | 812.11 |
| 2004-10-25 | 809.87 |
| 2004-10-26 | 813.66 |
| 2004-10-27 | 820.20 |
| 2004-10-28 | 823.58 |
| 2004-10-29 | 823.97 |
| 2004-11-01 | 832.41 |
| 2004-11-02 | 832.10 |
| 2004-11-03 | 838.02 |
| 2004-11-04 | 848.00 |
| 2004-11-05 | 851.84 |
| 2004-11-08 | 855.12 |
| 2004-11-09 | 855.73 |
| 2004-11-10 | 853.03 |
| 2004-11-11 | 861.99 |
| 2004-11-12 | 873.62 |
| 2004-11-15 | 868.73 |
| 2004-11-16 | 866.32 |
| 2004-11-17 | 868.99 |
| 2004-11-18 | 868.82 |
| 2004-11-19 | 860.75 |
| 2004-11-22 | 860.51 |
| 2004-11-23 | 858.12 |
| 2004-11-24 | 859.12 |
| 2004-11-25 | . |
| 2004-11-26 | 861.17 |
| 2004-11-29 | 861.33 |
| 2004-11-30 | 859.02 |
| 2004-12-01 | 873.42 |
| 2004-12-02 | 881.45 |
| 2004-12-03 | 879.00 |
| 2004-12-06 | 876.44 |
| 2004-12-07 | 867.87 |
| 2004-12-08 | 863.46 |
| 2004-12-09 | 868.94 |
| 2004-12-10 | 870.43 |
| 2004-12-13 | 881.42 |
| 2004-12-14 | 882.58 |
| 2004-12-15 | 874.55 |
| 2004-12-16 | 875.81 |
| 2004-12-17 | 878.87 |
| 2004-12-20 | 880.81 |
| 2004-12-21 | 884.96 |
| 2004-12-22 | 885.44 |
| 2004-12-23 | 883.72 |
| 2004-12-24 | . |
| 2004-12-27 | 883.20 |
| 2004-12-28 | 886.03 |
| 2004-12-29 | 884.91 |
| 2004-12-30 | 885.11 |
| 2004-12-31 | 882.70 |
| 2005-01-03 | 879.50 |
| 2005-01-04 | 867.21 |
| 2005-01-05 | 867.37 |
| 2005-01-06 | 867.07 |
| 2005-01-07 | 866.39 |
| 2005-01-10 | 861.61 |
| 2005-01-11 | 856.10 |
| 2005-01-12 | 857.02 |
| 2005-01-13 | 846.43 |
| 2005-01-14 | 844.54 |
| 2005-01-17 | . |
| 2005-01-18 | 854.00 |
| 2005-01-19 | 843.80 |
| 2005-01-20 | 835.97 |
| 2005-01-21 | 836.36 |
| 2005-01-24 | 836.22 |
| 2005-01-25 | 828.52 |
| 2005-01-26 | 834.15 |
| 2005-01-27 | 825.87 |
#2005-01-28| 826.93
#2005-01-31| 826.73
#2005-02-01| 832.80
#2005-02-02| 836.50
#2005-02-03| 839.21
#2005-02-04| 850.28
#2005-02-07| 844.92
#2005-02-08| 845.04
#2005-02-09| 835.40
#2005-02-10| 830.28
#2005-02-11| 834.56
#2005-02-14| 835.13
#2005-02-15| 839.13
#2005-02-16| 837.36
#2005-02-17| 827.51
#2005-02-18| 827.85
#2005-02-21| .
#2005-02-22| 824.01
#2005-02-23| 829.65
#2005-02-24| 832.32
#2005-02-25| 837.65
#2005-02-28| 834.63
#2005-03-01| 844.16
#2005-03-02| 845.81
#2005-03-03| 842.85
#2005-03-04| 846.45
#2005-03-07| 846.48
#2005-03-08| 838.98
#2005-03-09| 837.23
#2005-03-10| 839.13
#2005-03-11| 836.14
#2005-03-14| 838.70
#2005-03-15| 829.76
#2005-03-16| 821.38
#2005-03-17| 821.56
#2005-03-18| 820.31
#2005-03-21| 817.56
#2005-03-22| 809.96
#2005-03-23| 815.77
#2005-03-24| 813.33
#2005-03-25| .
#2005-03-28| 813.81
#2005-03-29| 810.35
#2005-03-30| 820.34
#2005-03-31| 825.72
#2005-04-01| 821.48
#2005-04-04| 830.15
#2005-04-05| 835.56
#2005-04-06| 831.52
#2005-04-07| 835.62
#2005-04-08| 831.22
#2005-04-11| 830.17
#2005-04-12| 834.36
#2005-04-13| 827.28
#2005-04-14| 822.35
#2005-04-15| 805.59
#2005-04-18| 806.52
#2005-04-19| 807.96
#2005-04-20| 802.66
#2005-04-21| 814.02
#2005-04-22| 812.74
#2005-04-25| 815.73
#2005-04-26| 810.60
#2005-04-27| 822.65
#2005-04-28| 818.61
#2005-04-29| 823.87
#2005-05-02| 814.11
#2005-05-03| 813.66
#2005-05-04| 818.12
#2005-05-05| 813.85
#2005-05-06| 814.02
#2005-05-09| 817.14
#2005-05-10| 811.36
#2005-05-11| 810.72
#2005-05-12| 807.77
#2005-05-13| 801.83
#2005-05-16| 805.56
#2005-05-17| 809.28
#2005-05-18| 816.11
#2005-05-19| 821.86
#2005-05-20| 821.05
#2005-05-23| 822.69
#2005-05-24| 819.94
#2005-05-25| 820.55
#2005-05-26| 826.65
#2005-05-27| 828.79
#2005-05-30| .
#2005-05-31| 829.38
#2005-06-01| 831.30
#2005-06-02| 835.17
#2005-06-03| 834.43
#2005-06-06| 832.06
#2005-06-07| 833.99
#2005-06-08| 836.17
#2005-06-09| 836.32
#2005-06-10| 841.16
#2005-06-13| 846.66
#2005-06-14| 845.15
#2005-06-15| 847.70
#2005-06-16| 846.15
#2005-06-17| 849.11
#2005-06-20| 850.66
#2005-06-21| 847.92
#2005-06-22| 847.59
#2005-06-23| 839.89
#2005-06-24| 837.72
#2005-06-27| 836.32
#2005-06-28| 843.14
#2005-06-29| 848.29
#2005-06-30| 844.96
#2005-07-01| 846.26
#2005-07-04| .
#2005-07-05| 851.20
#2005-07-06| 842.89
#2005-07-07| 841.30
#2005-07-08| 849.67
#2005-07-11| 853.53
#2005-07-12| 852.06
#2005-07-13| 854.79
#2005-07-14| 857.33
#2005-07-15| 857.82
#2005-07-18| 848.32
#2005-07-19| 851.81
#2005-07-20| 852.52
#2005-07-21| 846.24
#2005-07-22| 848.72
#2005-07-25| 846.98
#2005-07-26| 850.58
#2005-07-27| 863.72
#2005-07-28| 871.68
#2005-07-29| 870.51
#2005-08-01| 870.97
#2005-08-02| 872.39
#2005-08-03| 877.10
#2005-08-04| 872.35
#2005-08-05| 865.93
#2005-08-08| 859.95
#2005-08-09| 865.39
#2005-08-10| 863.36
#2005-08-11| 868.26
#2005-08-12| 859.71
#2005-08-15| 859.99
#2005-08-16| 855.56
#2005-08-17| 856.77
#2005-08-18| 850.46
#2005-08-19| 853.45
#2005-08-22| 855.05
#2005-08-23| 856.47
#2005-08-24| 847.65
#2005-08-25| 846.92
#2005-08-26| 842.39
#2005-08-29| 842.93
#2005-08-30| 841.91
#2005-08-31| 852.59
#2005-09-01| 852.07
#2005-09-02| 848.89
#2005-09-05| .
#2005-09-06| 859.25
#2005-09-07| 856.09
#2005-09-08| 853.11
#2005-09-09| 857.71
#2005-09-12| 853.88
#2005-09-13| 851.79
#2005-09-14| 848.83
#2005-09-15| 849.77
#2005-09-16| 858.59
#2005-09-19| 855.07
#2005-09-20| 846.21
#2005-09-21| 838.96
#2005-09-22| 843.06
#2005-09-23| 846.94
#2005-09-26| 844.97
#2005-09-27| 840.53
#2005-09-28| 847.31
#2005-09-29| 848.16
#2005-09-30| 855.39
#2005-10-03| 851.37
#2005-10-04| 847.50
#2005-10-05| 832.07
#2005-10-06| 823.41
#2005-10-07| 821.98
#2005-10-10| 820.12
#2005-10-11| 807.62
#2005-10-12| 805.41
#2005-10-13| 799.36
#2005-10-14| 802.55
#2005-10-17| 798.19
#2005-10-18| 789.96
#2005-10-19| 795.31
#2005-10-20| 789.02
#2005-10-21| 802.16
#2005-10-24| 815.63
#2005-10-25| 820.66
#2005-10-26| 816.97
#2005-10-27| 813.82
#2005-10-28| 825.06
#2005-10-31| 827.39
#2005-11-01| 826.37
#2005-11-02| 835.07
#2005-11-03| 825.60
#2005-11-04| 829.11
#2005-11-07| 824.54
#2005-11-08| 826.85
#2005-11-09| 830.27
#2005-11-10| 836.39
#2005-11-11| 837.68
#2005-11-14| 840.40
#2005-11-15| 831.41
#2005-11-16| 830.49
#2005-11-17| 843.66
#2005-11-18| 850.17
#2005-11-21| 853.22
#2005-11-22| 857.85
#2005-11-23| 860.38
#2005-11-24| .
#2005-11-25| 866.45
#2005-11-28| 869.34
#2005-11-29| 869.55
#2005-11-30| 861.38
#2005-12-01| 870.84
#2005-12-02| 866.12
#2005-12-05| 863.97
#2005-12-06| 862.45
#2005-12-07| 859.01
#2005-12-08| 854.75
#2005-12-09| 858.87
#2005-12-12| 855.42
#2005-12-13| 858.59
#2005-12-14| 857.11
#2005-12-15| 856.96
#2005-12-16| 855.67
#2005-12-19| 854.99
#2005-12-20| 849.64
#2005-12-21| 846.01
#2005-12-22| 848.12
#2005-12-23| 847.39
#2005-12-26| .
#2005-12-27| 845.53
#2005-12-28| 844.24
#2005-12-29| 844.42
#2005-12-30| 839.45
#2006-01-02| .
#2006-01-03| 844.80
#2006-01-04| 851.73
#2006-01-05| 853.31
#2006-01-06| 853.73
#2006-01-09| 852.89
#2006-01-10| 849.85
#2006-01-11| 858.16
#2006-01-12| 853.42
#2006-01-13| 858.27
#2006-01-16| .
#2006-01-17| 848.19
#2006-01-18| 847.79
#2006-01-19| 851.48
#2006-01-20| 839.58
#2006-01-23| 837.87
#2006-01-24| 841.25
#2006-01-25| 851.14
#2006-01-26| 860.64
#2006-01-27| 868.14
#2006-01-30| 866.51
#2006-01-31| 863.92
#2006-02-01| 872.04
#2006-02-02| 868.21
#2006-02-03| 871.28
#2006-02-06| 871.81
#2006-02-07| 868.77
#2006-02-08| 880.64
#2006-02-09| 878.90
#2006-02-10| 887.60
#2006-02-13| 883.97
#2006-02-14| 904.30
#2006-02-15| 910.03
#2006-02-16| 921.03
#2006-02-17| 924.65
#2006-02-20| .
#2006-02-21| 921.35
#2006-02-22| 914.36
#2006-02-23| 913.94
#2006-02-24| 910.07
#2006-02-27| 916.15
#2006-02-28| 910.88
#2006-03-01| 922.88
#2006-03-02| 924.76
#2006-03-03| 918.05
#2006-03-06| 931.77
#2006-03-07| 919.72
#2006-03-08| 924.03
#2006-03-09| 926.80
#2006-03-10| 935.55
#2006-03-13| 935.77
#2006-03-14| 941.78
#2006-03-15| 942.64
#2006-03-16| 945.53
#2006-03-17| 940.72
#2006-03-20| 936.22
#2006-03-21| 936.24
#2006-03-22| 943.14
#2006-03-23| 942.50
#2006-03-24| 948.70
#2006-03-27| 949.79
#2006-03-28| 943.56
#2006-03-29| 951.00
#2006-03-30| 944.79
#2006-03-31| 943.29
#2006-04-03| 942.98
#2006-04-04| 949.06
#2006-04-05| 951.80
#2006-04-06| 942.28
#2006-04-07| 937.05
#2006-04-10| 936.52
#2006-04-11| 923.29
#2006-04-12| 922.76
#2006-04-13| 921.04
#2006-04-14| .
#2006-04-17| 917.78
#2006-04-18| 930.50
#2006-04-19| 922.31
#2006-04-20| 913.72
#2006-04-21| 912.21
#2006-04-24| 911.12
#2006-04-25| 916.37
#2006-04-26| 924.13
#2006-04-27| 930.02
#2006-04-28| 926.95
#2006-05-01| 928.60
#2006-05-02| 929.64
#2006-05-03| 925.07
#2006-05-04| 924.49
#2006-05-05| 927.15
#2006-05-08| 931.68
#2006-05-09| 932.73
#2006-05-10| 927.14
#2006-05-11| 917.03
#2006-05-12| 906.35
#2006-05-15| 907.74
#2006-05-16| 908.61
#2006-05-17| 889.30
#2006-05-18| 873.03
#2006-05-19| 884.54
#2006-05-22| 877.56
#2006-05-23| 878.31
#2006-05-24| 876.91
#2006-05-25| 886.47
#2006-05-26| 895.94
#2006-05-29| .
#2006-05-30| 882.55
#2006-05-31| 889.88
#2006-06-01| 910.94
#2006-06-02| 909.49
#2006-06-05| 899.42
#2006-06-06| 904.58
#2006-06-07| 900.62
#2006-06-08| 896.53
#2006-06-09| 896.87
#2006-06-12| 891.07
#2006-06-13| 888.71
#2006-06-14| 889.13
#2006-06-15| 906.34
#2006-06-16| 908.26
#2006-06-19| 901.20
#2006-06-20| 901.46
#2006-06-21| 903.66
#2006-06-22| 897.75
#2006-06-23| 898.27
#2006-06-26| 897.15
#2006-06-27| 893.61
#2006-06-28| 897.75
#2006-06-29| 912.46
#2006-06-30| 919.67
#2006-07-03| 921.82
#2006-07-04| .
#2006-07-05| 915.13
#2006-07-06| 913.67
#2006-07-07| 910.54
#2006-07-10| 906.97
#2006-07-11| 902.53
#2006-07-12| 892.46
#2006-07-13| 876.36
#2006-07-14| 876.48
#2006-07-17| 878.93
#2006-07-18| 872.63
#2006-07-19| 888.27
#2006-07-20| 881.60
#2006-07-21| 876.24
#2006-07-24| 893.26
#2006-07-25| 910.49
#2006-07-26| 921.57
#2006-07-27| 928.82
#2006-07-28| 938.76
#2006-07-31| 932.32
#2006-08-01| 927.36
#2006-08-02| 945.08
#2006-08-03| 934.91
#2006-08-04| 935.49
#2006-08-07| 928.21
#2006-08-08| 927.06
#2006-08-09| 925.91
#2006-08-10| 925.58
#2006-08-11| 927.43
#2006-08-14| 921.84
#2006-08-15| 933.05
#2006-08-16| 933.72
#2006-08-17| 935.25
#2006-08-18| 937.19
#2006-08-21| 936.96
#2006-08-22| 937.98
#2006-08-23| 937.87
#2006-08-24| 939.08
#2006-08-25| 941.26
#2006-08-28| 949.69
#2006-08-29| 956.79
#2006-08-30| 959.79
#2006-08-31| 957.41
#2006-09-01| 966.37
#2006-09-04| .
#2006-09-05| 968.69
#2006-09-06| 961.93
#2006-09-07| 957.27
#2006-09-08| 956.57
#2006-09-11| 969.38
#2006-09-12| 982.85
#2006-09-13| 983.15
#2006-09-14| 989.91
#2006-09-15| 985.00
#2006-09-18| 979.22
#2006-09-19| 980.08
#2006-09-20| 995.18
#2006-09-21| 997.57
#2006-09-22|1007.95
#2006-09-25|1020.06
#2006-09-26|1019.18
#2006-09-27|1000.22
#2006-09-28| 996.63
#2006-09-29|1004.62
#2006-10-02| 999.43
#2006-10-03|1005.46
#2006-10-04|1014.34
#2006-10-05|1003.64
#2006-10-06|1003.63
#2006-10-09|1005.15
#2006-10-10|1009.76
#2006-10-11|1008.39
#2006-10-12|1022.45
#2006-10-13|1024.68
#2006-10-16|1015.58
#2006-10-17|1013.67
#2006-10-18|1010.77
#2006-10-19|1021.94
#2006-10-20|1036.60
#2006-10-23|1041.05
#2006-10-24|1041.41
#2006-10-25|1044.19
#2006-10-26|1056.23
#2006-10-27|1052.94
#2006-10-30|1042.36
#2006-10-31|1041.42
#2006-11-01|1024.03
#2006-11-02|1027.90
#2006-11-03|1024.59
#2006-11-06|1034.02
#2006-11-07|1037.97
#2006-11-08|1037.24
#2006-11-09|1021.63
#2006-11-10|1015.42
#2006-11-13|1016.26
#2006-11-14|1016.69
#2006-11-15|1006.49
#2006-11-16|1007.38
#2006-11-17|1017.66
#2006-11-20|1008.52
#2006-11-21|1005.51
#2006-11-22|1002.89
#2006-11-23| .
#2006-11-24|1004.58
#2006-11-27| 996.51
#2006-11-28| 999.88
#2006-11-29|1012.83
#2006-11-30|1018.60
#2006-12-01|1016.75
#2006-12-04|1025.72
#2006-12-05|1028.95
#2006-12-06|1032.91
#2006-12-07|1031.36
#2006-12-08|1034.80
#2006-12-11|1040.63
#2006-12-12|1049.01
#2006-12-13|1047.78
#2006-12-14|1049.14
#2006-12-15|1053.59
#2006-12-18|1049.13
#2006-12-19|1042.74
#2006-12-20|1042.90
#2006-12-21|1044.89
#2006-12-22|1040.57
#2006-12-25| .
#2006-12-26|1044.05
#2006-12-27|1055.09
#2006-12-28|1059.03
#2006-12-29|1060.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1059.74
#2007-01-04|1059.11
#2007-01-05|1044.49
#2007-01-08|1044.01
#2007-01-09|1030.41
#2007-01-10|1034.30
#2007-01-11|1044.49
#2007-01-12|1048.96
#2007-01-15| .
#2007-01-16|1047.23
#2007-01-17|1040.21
#2007-01-18|1048.32
#2007-01-19|1048.85
#2007-01-22|1048.97
#2007-01-23|1054.59
#2007-01-24|1077.39
#2007-01-25|1072.13
#2007-01-26|1073.46
#2007-01-29|1072.87
#2007-01-30|1084.22
#2007-01-31|1090.46
#2007-02-01|1089.95
#2007-02-02|1092.11
#2007-02-05|1091.02
#2007-02-06|1089.71
#2007-02-07|1088.61
#2007-02-08|1088.73
#2007-02-09|1079.89
#2007-02-12|1076.08
#2007-02-13|1088.08
#2007-02-14|1097.96
#2007-02-15|1101.09
#2007-02-16|1106.94
#2007-02-19| .
#2007-02-20|1106.26
#2007-02-21|1106.37
#2007-02-22|1107.57
#2007-02-23|1106.88
#2007-02-26|1113.77
#2007-02-27|1069.39
#2007-02-28|1089.00
#2007-03-01|1088.01
#2007-03-02|1076.97
#2007-03-05|1059.79
#2007-03-06|1072.17
#2007-03-07|1062.28
#2007-03-08|1077.17
#2007-03-09|1081.40
#2007-03-12|1087.17
#2007-03-13|1075.44
#2007-03-14|1079.11
#2007-03-15|1077.06
#2007-03-16|1077.03
#2007-03-19|1089.75
#2007-03-20|1096.30
#2007-03-21|1113.45
#2007-03-22|1117.39
#2007-03-23|1115.74
#2007-03-26|1112.99
#2007-03-27|1113.40
#2007-03-28|1101.89
#2007-03-29|1115.16
#2007-03-30|1120.99
#2007-04-02|1123.96
#2007-04-03|1131.37
#2007-04-04|1126.57
#2007-04-05|1128.81
#2007-04-06| .
#2007-04-09|1127.69
#2007-04-10|1132.14
#2007-04-11|1121.14
#2007-04-12|1125.03
#2007-04-13|1130.11
#2007-04-16|1144.13
#2007-04-17|1146.62
#2007-04-18|1143.56
#2007-04-19|1146.25
#2007-04-20|1161.01
#2007-04-23|1154.73
#2007-04-24|1148.04
#2007-04-25|1151.30
#2007-04-26|1149.79
#2007-04-27|1143.84
#2007-04-30|1139.79
#2007-05-01|1141.60
#2007-05-02|1155.89
#2007-05-03|1168.90
#2007-05-04|1174.75
#2007-05-07|1176.88
#2007-05-08|1172.39
#2007-05-09|1178.84
#2007-05-10|1164.22
#2007-05-11|1178.29
#2007-05-14|1182.47
#2007-05-15|1190.93
#2007-05-16|1204.99
#2007-05-17|1205.15
#2007-05-18|1211.42
#2007-05-21|1214.70
#2007-05-22|1213.88
#2007-05-23|1219.27
#2007-05-24|1214.25
#2007-05-25|1221.00
#2007-05-28| .
#2007-05-29|1224.33
#2007-05-30|1241.37
#2007-05-31|1244.54
#2007-06-01|1234.98
#2007-06-04|1241.52
#2007-06-05|1231.30
#2007-06-06|1225.46
#2007-06-07|1203.81
#2007-06-08|1220.34
#2007-06-11|1219.81
#2007-06-12|1198.45
#2007-06-13|1212.90
#2007-06-14|1221.61
#2007-06-15|1221.39
#2007-06-18|1217.50
#2007-06-19|1225.72
#2007-06-20|1210.15
#2007-06-21|1213.37
#2007-06-22|1198.29
#2007-06-25|1197.48
#2007-06-26|1194.24
#2007-06-27|1203.25
#2007-06-28|1212.64
#2007-06-29|1219.72
#2007-07-02|1237.40
#2007-07-03|1241.34
#2007-07-04| .
#2007-07-05|1236.11
#2007-07-06|1235.82
#2007-07-09|1234.17
#2007-07-10|1207.65
#2007-07-11|1216.42
#2007-07-12|1233.61
#2007-07-13|1234.31
#2007-07-16|1240.11
#2007-07-17|1235.57
#2007-07-18|1230.29
#2007-07-19|1234.12
#2007-07-20|1223.06
#2007-07-23|1238.80
#2007-07-24|1227.91
#2007-07-25|1233.69
#2007-07-26|1206.15
#2007-07-27|1190.67
#2007-07-30|1200.97
#2007-07-31|1192.93
#2007-08-01|1206.66
#2007-08-02|1216.17
#2007-08-03|1185.03
#2007-08-06|1197.35
#2007-08-07|1198.24
#2007-08-08|1196.99
#2007-08-09|1166.03
#2007-08-10|1158.33
#2007-08-13|1170.40
#2007-08-14|1145.14
#2007-08-15|1132.31
#2007-08-16|1125.14
#2007-08-17|1152.67
#2007-08-20|1150.67
#2007-08-21|1161.99
#2007-08-22|1179.54
#2007-08-23|1185.02
#2007-08-24|1196.79
#2007-08-27|1192.62
#2007-08-28|1161.07
#2007-08-29|1191.11
#2007-08-30|1183.49
#2007-08-31|1190.19
#2007-09-03| .
#2007-09-04|1204.22
#2007-09-05|1186.84
#2007-09-06|1188.46
#2007-09-07|1163.75
#2007-09-10|1160.90
#2007-09-11|1179.72
#2007-09-12|1178.25
#2007-09-13|1194.44
#2007-09-14|1189.08
#2007-09-17|1184.80
#2007-09-18|1208.06
#2007-09-19|1223.40
#2007-09-20|1226.55
#2007-09-21|1240.66
#2007-09-24|1233.45
#2007-09-25|1239.37
#2007-09-26|1247.57
#2007-09-27|1249.57
#2007-09-28|1241.64
#2007-10-01|1250.51
#2007-10-02|1252.02
#2007-10-03|1243.34
#2007-10-04|1248.74
#2007-10-05|1251.27
#2007-10-08|1241.92
#2007-10-09|1245.95
#2007-10-10|1240.58
#2007-10-11|1239.39
#2007-10-12|1248.60
#2007-10-15|1235.12
#2007-10-16|1228.49
#2007-10-17|1234.07
#2007-10-18|1231.10
#2007-10-19|1217.15
#2007-10-22|1214.33
#2007-10-23|1226.77
#2007-10-24|1217.38
#2007-10-25|1209.52
#2007-10-26|1223.72
#2007-10-29|1229.14
#2007-10-30|1215.18
#2007-10-31|1226.88
#2007-11-01|1194.40
#2007-11-02|1199.06
#2007-11-05|1187.70
#2007-11-06|1190.02
#2007-11-07|1161.66
#2007-11-08|1163.70
#2007-11-09|1147.84
#2007-11-12|1131.29
#2007-11-13|1156.17
#2007-11-14|1147.96
#2007-11-15|1139.74
#2007-11-16|1149.04
#2007-11-19|1114.51
#2007-11-20|1114.10
#2007-11-21|1095.89
#2007-11-22| .
#2007-11-23|1106.61
#2007-11-26|1076.17
#2007-11-27|1082.01
#2007-11-28|1107.77
#2007-11-29|1110.63
#2007-11-30|1119.78
#2007-12-03|1119.93
#2007-12-04|1114.44
#2007-12-05|1128.00
#2007-12-06|1137.73
#2007-12-07|1140.03
#2007-12-10|1135.41
#2007-12-11|1138.21
#2007-12-12|1164.16
#2007-12-13|1159.86
#2007-12-14|1146.31
#2007-12-17|1126.87
#2007-12-18|1135.04
#2007-12-19|1127.26
#2007-12-20|1137.99
#2007-12-21|1162.03
#2007-12-24|1166.40
#2007-12-25| .
#2007-12-26|1179.03
#2007-12-27|1166.55
#2007-12-28|1173.36
#2007-12-31|1155.43
#2008-01-01| .
#2008-01-02|1140.05
#2008-01-03|1143.13
#2008-01-04|1124.06
#2008-01-07|1133.23
#2008-01-08|1092.31
#2008-01-09|1087.12
#2008-01-10|1104.12
#2008-01-11|1075.09
#2008-01-14|1083.07
#2008-01-15|1061.39
#2008-01-16|1058.60
#2008-01-17|1037.34
#2008-01-18| 992.55
#2008-01-21| .
#2008-01-22| 979.42
#2008-01-23| 991.90
#2008-01-24| 989.72
#2008-01-25| 981.04
#2008-01-28|1001.57
#2008-01-29|1030.52
#2008-01-30|1015.65
#2008-01-31|1037.65
#2008-02-01|1040.35
#2008-02-04|1038.59
#2008-02-05| 993.75
#2008-02-06| 986.74
#2008-02-07| 992.29
#2008-02-08| 985.43
#2008-02-11| 994.46
#2008-02-12|1011.24
#2008-02-13|1038.04
#2008-02-14|1018.15
#2008-02-15|1014.38
#2008-02-18| .
#2008-02-19| 972.25
#2008-02-20| 948.47
#2008-02-21| 947.12
#2008-02-22| 961.73
#2008-02-25| 976.85
#2008-02-26| 984.52
#2008-02-27| 974.88
#2008-02-28| 985.88
#2008-02-29| 954.16
#2008-03-03| 954.76
#2008-03-04| 946.17
#2008-03-05| 959.06
#2008-03-06| 943.87
#2008-03-07| 941.89
#2008-03-10| 927.76
#2008-03-11| 952.57
#2008-03-12| 936.90
#2008-03-13| 936.93
#2008-03-14| 921.11
#2008-03-17| 926.92
#2008-03-18| 956.53
#2008-03-19| 930.63
#2008-03-20| 952.89
#2008-03-21| .
#2008-03-24| 981.08
#2008-03-25| 981.28
#2008-03-26| 969.90
#2008-03-27| 968.94
#2008-03-28| 962.31
#2008-03-31| 976.30
#2008-04-01|1006.74
#2008-04-02|1000.11
#2008-04-03|1010.53
#2008-04-04| 999.98
#2008-04-07|1009.92
#2008-04-08|1001.08
#2008-04-09| 985.60
#2008-04-10| 986.32
#2008-04-11| 968.49
#2008-04-14| 965.25
#2008-04-15| 965.54
#2008-04-16| 979.65
#2008-04-17| 976.83
#2008-04-18| 983.68
#2008-04-21| 985.74
#2008-04-22| 987.09
#2008-04-23|1002.32
#2008-04-24|1008.09
#2008-04-25|1012.71
#2008-04-28|1014.39
#2008-04-29|1023.30
#2008-04-30|1028.16
#2008-05-01|1051.98
#2008-05-02|1057.73
#2008-05-05|1051.45
#2008-05-06|1050.76
#2008-05-07|1036.97
#2008-05-08|1039.47
#2008-05-09|1036.70
#2008-05-12|1045.78
#2008-05-13|1049.38
#2008-05-14|1060.91
#2008-05-15|1068.72
#2008-05-16|1071.87
#2008-05-19|1078.40
#2008-05-20|1051.59
#2008-05-21|1038.48
#2008-05-22|1039.72
#2008-05-23|1029.15
#2008-05-26| .
#2008-05-27|1033.84
#2008-05-28|1047.75
#2008-05-29|1065.18
#2008-05-30|1062.82
#2008-06-02|1049.54
#2008-06-03|1036.87
#2008-06-04|1031.48
#2008-06-05|1057.48
#2008-06-06|1033.97
#2008-06-09|1019.36
#2008-06-10|1009.27
#2008-06-11| 985.15
#2008-06-12| 982.82
#2008-06-13| 994.83
#2008-06-16| 983.89
#2008-06-17| 981.73
#2008-06-18| 971.93
#2008-06-19| 975.51
#2008-06-20| 951.26
#2008-06-23| 954.23
#2008-06-24| 951.86
#2008-06-25| 961.03
#2008-06-26| 933.85
#2008-06-27| 924.56
#2008-06-30| 944.78
#2008-07-01| 934.94
#2008-07-02| 925.20
#2008-07-03| 916.21
#2008-07-04| .
#2008-07-07| 921.79
#2008-07-08| 931.59
#2008-07-09| 912.43
#2008-07-10| 920.69
#2008-07-11| 914.90
#2008-07-14| 910.44
#2008-07-15| 908.48
#2008-07-16| 912.84
#2008-07-17| 913.77
#2008-07-18| 919.09
#2008-07-21| 913.79
#2008-07-22| 911.66
#2008-07-23| 938.62
#2008-07-24| 911.39
#2008-07-25| 905.90
#2008-07-28| 885.97
#2008-07-29| 889.69
#2008-07-30| 895.14
#2008-07-31| 890.38
#2008-08-01| 882.18
#2008-08-04| 875.96
#2008-08-05| 897.97
#2008-08-06| 888.61
#2008-08-07| 876.33
#2008-08-08| 898.00
#2008-08-11| 914.81
#2008-08-12| 909.59
#2008-08-13| 899.08
#2008-08-14| 901.69
#2008-08-15| 912.71
#2008-08-18| 905.95
#2008-08-19| 889.92
#2008-08-20| 892.49
#2008-08-21| 897.53
#2008-08-22| 910.25
#2008-08-25| 891.78
#2008-08-26| 891.68
#2008-08-27| 905.52
#2008-08-28| 928.67
#2008-08-29| 919.89
#2008-09-01| .
#2008-09-02| 926.12
#2008-09-03| 927.09
#2008-09-04| 898.49
#2008-09-05| 895.23
#2008-09-08| 917.70
#2008-09-09| 910.78
#2008-09-10| 891.66
#2008-09-11| 889.97
#2008-09-12| 894.30
#2008-09-15| 852.20
#2008-09-16| 846.19
#2008-09-17| 802.60
#2008-09-18| 824.64
#2008-09-19| 866.71
#2008-09-22| 829.23
#2008-09-23| 818.18
#2008-09-24| 823.53
#2008-09-25| 845.34
#2008-09-26| 844.39
#2008-09-29| 786.82
#2008-09-30| 804.63
#2008-10-01| 806.74
#2008-10-02| 789.63
#2008-10-03| 786.35
#2008-10-06| 750.42
#2008-10-07| 719.48
#2008-10-08| 691.59
#2008-10-09| 645.05
#2008-10-10| 629.30
#2008-10-13| 707.43
#2008-10-14| 718.01
#2008-10-15| 662.15
#2008-10-16| 677.04
#2008-10-17| 679.41
#2008-10-20| 718.81
#2008-10-21| 693.05
#2008-10-22| 641.43
#2008-10-23| 655.40
#2008-10-24| 634.98
#2008-10-27| 637.43
#2008-10-28| 714.07
#2008-10-29| 702.17
#2008-10-30| 714.80
#2008-10-31| 707.07
#2008-11-03| 738.34
#2008-11-04| 777.25
#2008-11-05| 731.12
#2008-11-06| 698.88
#2008-11-07| 716.21
#2008-11-10| 723.79
#2008-11-11| 707.77
#2008-11-12| 678.09
#2008-11-13| 732.56
#2008-11-14| 708.52
#2008-11-17| 690.13
#2008-11-18| 685.46
#2008-11-19| 646.18
#2008-11-20| 618.04
#2008-11-21| 643.18
#2008-11-24| 692.72
#2008-11-25| 705.89
#2008-11-26| 719.72
#2008-11-27| .
#2008-11-28| 726.81
#2008-12-01| 678.05
#2008-12-02| 705.02
#2008-12-03| 724.08
#2008-12-04| 703.32
#2008-12-05| 710.45
#2008-12-08| 749.97
#2008-12-09| 729.40
#2008-12-10| 713.92
#2008-12-11| 704.40
#2008-12-12| 705.70
#2008-12-15| 684.98
#2008-12-16| 712.73
#2008-12-17| 714.85
#2008-12-18| 707.12
#2008-12-19| 712.42
#2008-12-22| 710.21
#2008-12-23| 702.37
#2008-12-24| 705.61
#2008-12-25| .
#2008-12-26| 710.42
#2008-12-29| 708.58
#2008-12-30| 719.49
#2008-12-31| 730.53
#2009-01-01| .
#2009-01-02| 751.73
#2009-01-05| 729.15
#2009-01-06| 727.44
#2009-01-07| 710.71
#2009-01-08| 718.87
#2009-01-09| 706.56
#2009-01-12| 688.63
#2009-01-13| 687.59
#2009-01-14| 667.31
#2009-01-15| 660.48
#2009-01-16| 664.40
#2009-01-19| .
#2009-01-20| 653.73
#2009-01-21| 674.29
#2009-01-22| 666.92
#2009-01-23| 678.21
#2009-01-26| 694.63
#2009-01-27| 677.09
#2009-01-28| 687.85
#2009-01-29| 663.20
#2009-01-30| 655.31
#2009-02-02| 666.42
#2009-02-03| 676.46
#2009-02-04| 661.31
#2009-02-05| 670.50
#2009-02-06| 687.63
#2009-02-09| 685.46
#2009-02-10| 656.51
#2009-02-11| 653.87
#2009-02-12| 655.24
#2009-02-13| 655.23
#2009-02-16| .
#2009-02-17| 627.81
#2009-02-18| 618.25
#2009-02-19| 622.22
#2009-02-20| 630.99
#2009-02-23| 610.76
#2009-02-24| 629.91
#2009-02-25| 633.58
#2009-02-26| 636.81
#2009-02-27| 631.46
#2009-03-02| 606.49
#2009-03-03| 595.75
#2009-03-04| 612.08
#2009-03-05| 598.88
#2009-03-06| 594.15
#2009-03-09| 574.00
#2009-03-10| 609.38
#2009-03-11| 612.24
#2009-03-12| 632.44
#2009-03-13| 638.32
#2009-03-16| 637.41
#2009-03-17| 660.90
#2009-03-18| 673.10
#2009-03-19| 670.42
#2009-03-20| 657.96
#2009-03-23| 694.32
#2009-03-24| 684.00
#2009-03-25| 680.93
#2009-03-26| 689.53
#2009-03-27| 684.03
#2009-03-30| 664.09
#2009-03-31| 665.36
#2009-04-01| 686.67
#2009-04-02| 707.97
#2009-04-03| 712.93
#2009-04-06| 712.42
#2009-04-07| 687.71
#2009-04-08| 684.63
#2009-04-09| 697.29
#2009-04-10| .
#2009-04-13| 692.73
#2009-04-14| 677.84
#2009-04-15| 685.46
#2009-04-16| 693.56
#2009-04-17| 692.45
#2009-04-20| 670.80
#2009-04-21| 675.26
#2009-04-22| 680.68
#2009-04-23| 680.81
#2009-04-24| 680.52
#2009-04-27| 677.94
#2009-04-28| 684.96
#2009-04-29| 683.57
#2009-04-30| 686.35
#2009-05-01| 696.82
#2009-05-04| 716.15
#2009-05-05| 714.45
#2009-05-06| 719.85
#2009-05-07| 696.19
#2009-05-08| 696.74
#2009-05-11| 697.13
#2009-05-12| 703.13
#2009-05-13| 685.06
#2009-05-14| 686.66
#2009-05-15| 679.94
#2009-05-18| 682.84
#2009-05-19| 684.35
#2009-05-20| 681.33
#2009-05-21| 667.00
#2009-05-22| 666.25
#2009-05-25| .
#2009-05-26| 688.39
#2009-05-27| 677.76
#2009-05-28| 689.12
#2009-05-29| 693.47
#2009-06-01| 694.18
#2009-06-02| 699.35
#2009-06-03| 689.10
#2009-06-04| 689.45
#2009-06-05| 689.10
#2009-06-08| 684.05
#2009-06-09| 685.27
#2009-06-10| 686.09
#2009-06-11| 697.02
#2009-06-12| 698.93
#2009-06-15| 687.87
#2009-06-16| 681.31
#2009-06-17| 678.33
#2009-06-18| 681.32
#2009-06-19| 674.20
#2009-06-22| 673.60
#2009-06-23| 683.34
#2009-06-24| 686.63
#2009-06-25| 692.06
#2009-06-26| 693.37
#2009-06-29| 700.39
#2009-06-30| 689.16
#2009-07-01| 691.91
#2009-07-02| 677.14
#2009-07-03| .
#2009-07-06| 679.78
#2009-07-07| 666.64
#2009-07-08| 648.75
#2009-07-09| 649.99
#2009-07-10| 649.95
#2009-07-13| 658.27
#2009-07-14| 655.88
#2009-07-15| 669.83
#2009-07-16| 669.08
#2009-07-17| 672.96
#2009-07-20| 682.13
#2009-07-21| 688.34
#2009-07-22| 689.47
#2009-07-23| 709.16
#2009-07-24| 709.81
#2009-07-27| 710.81
#2009-07-28| 708.72
#2009-07-29| 711.99
#2009-07-30| 720.27
#2009-07-31| 716.20
#2009-08-03| 720.01
#2009-08-04| 719.54
#2009-08-05| 708.24
#2009-08-06| 700.39
#2009-08-07| 702.35
#2009-08-10| 701.30
#2009-08-11| 691.75
#2009-08-12| 703.07
#2009-08-13| 704.09
#2009-08-14| 702.43
#2009-08-17| 685.81
#2009-08-18| 688.41
#2009-08-19| 692.09
#2009-08-20| 697.47
#2009-08-21| 711.40
#2009-08-24| 713.31
#2009-08-25| 714.13
#2009-08-26| 716.88
#2009-08-27| 712.44
#2009-08-28| 712.51
#2009-08-31| 707.31
#2009-09-01| 691.50
#2009-09-02| 689.61
#2009-09-03| 689.07
#2009-09-04| 701.03
#2009-09-07| .
#2009-09-08| 708.06
#2009-09-09| 710.04
#2009-09-10| 724.12
#2009-09-11| 726.81
#2009-09-14| 724.96
#2009-09-15| 727.34
#2009-09-16| 724.93
#2009-09-17| 715.55
#2009-09-18| 727.03
#2009-09-21| 721.02
#2009-09-22| 719.00
#2009-09-23| 727.49
#2009-09-24| 724.34
#2009-09-25| 721.45
#2009-09-28| 731.55
#2009-09-29| 730.28
#2009-09-30| 729.82
#2009-10-01| 716.17
#2009-10-02| 712.99
#2009-10-05| 719.21
#2009-10-06| 727.26
#2009-10-07| 710.33
#2009-10-08| 706.63
#2009-10-09| 702.90
#2009-10-12| 702.43
#2009-10-13| 705.15
#2009-10-14| 704.30
#2009-10-15| 706.53
#2009-10-16| 699.91
#2009-10-19| 705.72
#2009-10-20| 702.40
#2009-10-21| 701.97
#2009-10-22| 706.22
#2009-10-23| 697.05
#2009-10-26| 687.30
#2009-10-27| 694.36
#2009-10-28| 701.15
#2009-10-29| 706.14
#2009-10-30| 694.11
#2009-11-02| 692.19
#2009-11-03| 689.95
#2009-11-04| 691.94
#2009-11-05| 701.30
#2009-11-06| 702.62
#2009-11-09| 717.93
#2009-11-10| 718.28
#2009-11-11| 719.93
#2009-11-12| 714.56
#2009-11-13| 714.85
#2009-11-16| 721.63
#2009-11-17| 723.38
#2009-11-18| 726.23
#2009-11-19| 720.11
#2009-11-20| 718.16
#2009-11-23| 736.81
#2009-11-24| 742.61
#2009-11-25| 746.61
#2009-11-26| .
#2009-11-27| 739.47
#2009-11-30| 736.59
#2009-12-01| 750.08
#2009-12-02| 756.43
#2009-12-03| 756.71
#2009-12-04| 759.85
#2009-12-07| 773.04
#2009-12-08| 766.56
#2009-12-09| 766.43
#2009-12-10| 769.78
#2009-12-11| 770.10
#2009-12-14| 766.36
#2009-12-15| 757.77
#2009-12-16| 756.46
#2009-12-17| 752.04
#2009-12-18| 755.46
#2009-12-21| 763.64
#2009-12-22| 770.32
#2009-12-23| 773.21
#2009-12-24| 776.33
#2009-12-25| .
#2009-12-28| 780.74
#2009-12-29| 780.28
#2009-12-30| 779.33
#2009-12-31| 773.58
#2010-01-01| .
#2010-01-04| 786.72
#2010-01-05| 786.71
#2010-01-06| 766.17
#2010-01-07| 759.80
#2010-01-08| 757.13
#2010-01-11| 758.00
#2010-01-12| 754.55
#2010-01-13| 752.13
#2010-01-14| 740.80
#2010-01-15| 730.83
#2010-01-18| .
#2010-01-19| 739.96
#2010-01-20| 729.30
#2010-01-21| 723.55
#2010-01-22| 714.37
#2010-01-25| 719.77
#2010-01-26| 712.16
#2010-01-27| 713.66
#2010-01-28| 708.46
#2010-01-29| 704.19
#2010-02-01| 707.58
#2010-02-02| 715.99
#2010-02-03| 710.28
#2010-02-04| 695.14
#2010-02-05| 698.88
#2010-02-08| 693.86
#2010-02-09| 702.07
#2010-02-10| 700.17
#2010-02-11| 705.46
#2010-02-12| 703.40
#2010-02-15| .
#2010-02-16| 710.81
#2010-02-17| 711.01
#2010-02-18| 712.90
#2010-02-19| 711.04
#2010-02-22| 710.48
#2010-02-23| 704.09
#2010-02-24| 706.47
#2010-02-25| 703.79
#2010-02-26| 706.06
#2010-03-01| 713.95
#2010-03-02| 715.48
#2010-03-03| 714.92
#2010-03-04| 715.52
#2010-03-05| 718.33
#2010-03-08| 725.27
#2010-03-09| 733.79
#2010-03-10| 735.11
#2010-03-11| 735.90
#2010-03-12| 736.07
#2010-03-15| 738.80
#2010-03-16| 740.26
#2010-03-17| 745.68
#2010-03-18| 749.11
#2010-03-19| 749.66
#2010-03-22| 754.48
#2010-03-23| 761.47
#2010-03-24| 752.24
#2010-03-25| 748.97
#2010-03-26| 748.68
#2010-03-29| 754.05
#2010-03-30| 751.98
#2010-03-31| 749.48
#2010-04-01| 757.27
#2010-04-02| .
#2010-04-05| 763.15
#2010-04-06| 761.96
#2010-04-07| 746.87
#2010-04-08| 750.96
#2010-04-09| 756.35
#2010-04-12| 756.43
#2010-04-13| 753.87
#2010-04-14| 755.95
#2010-04-15| 755.17
#2010-04-16| 747.00
#2010-04-19| 754.16
#2010-04-20| 759.99
#2010-04-21| 754.87
#2010-04-22| 754.06
#2010-04-23| 753.00
#2010-04-26| 751.87
#2010-04-27| 742.87
#2010-04-28| 744.28
#2010-04-29| 752.86
#2010-04-30| 746.45
#2010-05-03| 754.51
#2010-05-04| 740.17
#2010-05-05| 738.12
#2010-05-06| 721.54
#2010-05-07| 714.03
#2010-05-10| 731.99
#2010-05-11| 732.29
#2010-05-12| 741.72
#2010-05-13| 743.13
#2010-05-14| 734.18
#2010-05-17| 739.40
#2010-05-18| 735.83
#2010-05-19| 731.99
#2010-05-20| 709.39
#2010-05-21| 712.93
#2010-05-24| 707.49
#2010-05-25| 706.50
#2010-05-26| 699.72
#2010-05-27| 717.81
#2010-05-28| 712.08
#2010-05-31| .
#2010-06-01| 707.40
#2010-06-02| 721.95
#2010-06-03| 723.90
#2010-06-04| 706.77
#2010-06-07| 703.81
#2010-06-08| 713.75
#2010-06-09| 716.58
#2010-06-10| 731.21
#2010-06-11| 731.36
#2010-06-14| 731.96
#2010-06-15| 742.95
#2010-06-16| 743.22
#2010-06-17| 742.40
#2010-06-18| 739.48
#2010-06-21| 739.36
#2010-06-22| 735.40
#2010-06-23| 736.85
#2010-06-24| 727.04
#2010-06-25| 721.31
#2010-06-28| 725.97
#2010-06-29| 710.29
#2010-06-30| 701.59
#2010-07-01| 704.04
#2010-07-02| 694.79
#2010-07-05| .
#2010-07-06| 695.92
#2010-07-07| 699.63
#2010-07-08| 708.57
#2010-07-09| 711.44
#2010-07-12| 711.99
#2010-07-13| 720.16
#2010-07-14| 719.93
#2010-07-15| 720.49
#2010-07-16| 710.15
#2010-07-19| 715.16
#2010-07-20| 715.07
#2010-07-21| 715.82
#2010-07-22| 730.63
#2010-07-23| 739.41
#2010-07-26| 750.86
#2010-07-27| 750.93
#2010-07-28| 751.25
#2010-07-29| 748.75
#2010-07-30| 748.70
#2010-08-02| 763.36
#2010-08-03| 761.76
#2010-08-04| 762.13
#2010-08-05| 766.25
#2010-08-06| 760.44
#2010-08-09| 768.27
#2010-08-10| 768.63
#2010-08-11| 755.10
#2010-08-12| 761.04
#2010-08-13| 760.84
#2010-08-16| 758.32
#2010-08-17| 767.80
#2010-08-18| 772.54
#2010-08-19| 761.82
#2010-08-20| 752.85
#2010-08-23| 753.93
#2010-08-24| 755.41
#2010-08-25| 756.26
#2010-08-26| 754.12
#2010-08-27| 761.45
#2010-08-30| 753.82
#2010-08-31| 759.87
#2010-09-01| 773.21
#2010-09-02| 774.54
#2010-09-03| 778.58
#2010-09-06| .
#2010-09-07| 775.50
#2010-09-08| 778.00
#2010-09-09| 786.55
#2010-09-10| 788.38
#2010-09-13| 792.31
#2010-09-14| 792.73
#2010-09-15| 796.70
#2010-09-16| 799.18
#2010-09-17| 802.61
#2010-09-20| 814.55
#2010-09-21| 815.46
#2010-09-22| 813.92
#2010-09-23| 810.20
#2010-09-24| 818.80
#2010-09-27| 824.35
#2010-09-28| 824.39
#2010-09-29| 821.28
#2010-09-30| 819.05
#2010-10-01| 824.14
#2010-10-04| 826.17
#2010-10-05| 838.83
#2010-10-06| 828.82
#2010-10-07| 821.55
#2010-10-08| 820.38
#2010-10-11| 823.09
#2010-10-12| 824.28
#2010-10-13| 824.70
#2010-10-14| 824.00
#2010-10-15| 820.90
#2010-10-18| 826.74
#2010-10-19| 815.75
#2010-10-20| 826.22
#2010-10-21| 823.21
#2010-10-22| 821.25
#2010-10-25| 826.84
#2010-10-26| 822.73
#2010-10-27| 817.45
#2010-10-28| 819.75
#2010-10-29| 822.37
#2010-11-01| 823.94
#2010-11-02| 831.09
#2010-11-03| 833.73
#2010-11-04| 844.30
#2010-11-05| 841.10
#2010-11-08| 838.07
#2010-11-09| 836.27
#2010-11-10| 835.94
#2010-11-11| 830.97
#2010-11-12| 823.14
#2010-11-15| 826.75
#2010-11-16| 813.72
#2010-11-17| 813.96
#2010-11-18| 825.64
#2010-11-19| 826.20
#2010-11-22| 823.93
#2010-11-23| 816.33
#2010-11-24| 822.46
#2010-11-25| .
#2010-11-26| 818.82
#2010-11-29| 812.41
#2010-11-30| 811.44
#2010-12-01| 824.14
#2010-12-02| 833.33
#2010-12-03| 833.62
#2010-12-06| 833.38
#2010-12-07| 835.23
#2010-12-08| 835.26
#2010-12-09| 843.23
#2010-12-10| 850.02
#2010-12-13| 849.63
#2010-12-14| 860.78
#2010-12-15| 857.07
#2010-12-16| 858.31
#2010-12-17| 855.68
#2010-12-20| 856.16
#2010-12-21| 858.73
#2010-12-22| 861.96
#2010-12-23| 863.74
#2010-12-24| .
#2010-12-27| 865.77
#2010-12-28| 866.12
#2010-12-29| 867.41
#2010-12-30| 867.24
#2010-12-31| 869.20
#2011-01-03| 880.14
#2011-01-04| 884.85
#2011-01-05| 892.44
#2011-01-06| 871.56
#2011-01-07| 865.21
#2011-01-10| 857.19
#2011-01-11| 848.16
#2011-01-12| 852.77
#2011-01-13| 855.12
#2011-01-14| 856.73
#2011-01-17| .
#2011-01-18| 847.77
#2011-01-19| 845.21
#2011-01-20| 841.64
#2011-01-21| 846.32
#2011-01-24| 852.40
#2011-01-25| 858.58
#2011-01-26| 866.87
#2011-01-27| 861.39
#2011-01-28| 843.74
#2011-01-31| 846.58
#2011-02-01| 857.51
#2011-02-02| 853.64
#2011-02-03| 859.46
#2011-02-04| 860.01
#2011-02-07| 859.00
#2011-02-08| 859.90
#2011-02-09| 861.21
#2011-02-10| 863.94
#2011-02-11| 868.26
#2011-02-14| 864.73
#2011-02-15| 863.68
#2011-02-16| 863.60
#2011-02-17| 866.57
#2011-02-18| 867.63
#2011-02-21| .
#2011-02-22| 852.71
#2011-02-23| 843.47
#2011-02-24| 843.34
#2011-02-25| 852.23
#2011-02-28| 863.58
#2011-03-01| 849.24
#2011-03-02| 852.41
#2011-03-03| 854.02
#2011-03-04| 848.69
#2011-03-07| 846.24
#2011-03-08| 860.15
#2011-03-09| 865.97
#2011-03-10| 860.27
#2011-03-11| 855.25
#2011-03-14| 847.10
#2011-03-15| 838.08
#2011-03-16| 826.62
#2011-03-17| 843.26
#2011-03-18| 851.25
#2011-03-21| 856.08
#2011-03-22| 858.63
#2011-03-23| 859.27
#2011-03-24| 867.17
#2011-03-25| 872.41
#2011-03-28| 882.39
#2011-03-29| 894.64
#2011-03-30| 905.23
#2011-03-31| 905.05
#2011-04-01| 906.54
#2011-04-04| 907.34
#2011-04-05| 904.54
#2011-04-06| 900.91
#2011-04-07| 899.06
#2011-04-08| 900.61
#2011-04-11| 902.69
#2011-04-12| 896.67
#2011-04-13| 895.42
#2011-04-14| 896.78
#2011-04-15| 901.80
#2011-04-18| 890.02
#2011-04-19| 890.87
#2011-04-20| 897.09
#2011-04-21| 900.66
#2011-04-22| .
#2011-04-25| 898.55
#2011-04-26| 909.59
#2011-04-27| 918.97
#2011-04-28| 920.82
#2011-04-29| 916.36
#2011-05-02| 915.66
#2011-05-03| 924.89
#2011-05-04| 921.58
#2011-05-05| 912.91
#2011-05-06| 917.03
#2011-05-09| 919.99
#2011-05-10| 930.69
#2011-05-11| 924.65
#2011-05-12| 929.70
#2011-05-13| 924.22
#2011-05-16| 916.81
#2011-05-17| 918.51
#2011-05-18| 923.78
#2011-05-19| 929.60
#2011-05-20| 928.69
#2011-05-23| 922.65
#2011-05-24| 926.93
#2011-05-25| 922.76
#2011-05-26| 927.67
#2011-05-27| 931.71
#2011-05-30| .
#2011-05-31| 937.60
#2011-06-01| 924.11
#2011-06-02| 920.96
#2011-06-03| 907.24
#2011-06-06| 898.87
#2011-06-07| 897.99
#2011-06-08| 897.56
#2011-06-09| 898.14
#2011-06-10| 891.74
#2011-06-13| 894.56
#2011-06-14| 900.04
#2011-06-15| 888.49
#2011-06-16| 887.45
#2011-06-17| 893.61
#2011-06-20| 900.15
#2011-06-21| 909.67
#2011-06-22| 905.29
#2011-06-23| 902.69
#2011-06-24| 895.93
#2011-06-27| 903.90
#2011-06-28| 910.27
#2011-06-29| 917.10
#2011-06-30| 924.95
#2011-07-01| 936.95
#2011-07-04| .
#2011-07-05| 936.70
#2011-07-06| 932.09
#2011-07-07| 932.81
#2011-07-08| 929.09
#2011-07-11| 917.20
#2011-07-12| 917.07
#2011-07-13| 919.16
#2011-07-14| 911.78
#2011-07-15| 909.27
#2011-07-18| 900.22
#2011-07-19| 908.86
#2011-07-20| 907.37
#2011-07-21| 912.32
#2011-07-22| 909.41
#2011-07-25| 898.95
#2011-07-26| 897.35
#2011-07-27| 890.57
#2011-07-28| 877.34
#2011-07-29| 873.18
#2011-08-01| 878.66
#2011-08-02| 861.30
#2011-08-03| 871.26
#2011-08-04| 840.02
#2011-08-05| 840.31
#2011-08-08| 795.09
#2011-08-09| 829.44
#2011-08-10| 809.52
#2011-08-11| 831.09
#2011-08-12| 828.92
#2011-08-15| 847.81
#2011-08-16| 845.41
#2011-08-17| 856.40
#2011-08-18| 833.10
#2011-08-19| 824.19
#2011-08-22| 829.83
#2011-08-23| 851.23
#2011-08-24| 860.88
#2011-08-25| 847.95
#2011-08-26| 848.70
#2011-08-29| 863.23
#2011-08-30| 869.12
#2011-08-31| 861.39
#2011-09-01| 853.95
#2011-09-02| 843.62
#2011-09-05| .
#2011-09-06| 833.04
#2011-09-07| 843.30
#2011-09-08| 838.87
#2011-09-09| 826.31
#2011-09-12| 828.78
#2011-09-13| 837.03
#2011-09-14| 844.74
#2011-09-15| 852.23
#2011-09-16| 857.44
#2011-09-19| 848.17
#2011-09-20| 850.48
#2011-09-21| 832.70
#2011-09-22| 814.85
#2011-09-23| 820.02
#2011-09-26| 828.43
#2011-09-27| 839.62
#2011-09-28| 832.12
#2011-09-29| 837.94
#2011-09-30| 828.14
#2011-10-03| 811.15
#2011-10-04| 812.93
#2011-10-05| 814.62
#2011-10-06| 821.51
#2011-10-07| 819.63
#2011-10-10| 836.62
#2011-10-11| 830.78
#2011-10-12| 841.88
#2011-10-13| 844.34
#2011-10-14| 850.79
#2011-10-17| 844.54
#2011-10-18| 852.98
#2011-10-19| 848.45
#2011-10-20| 846.52
#2011-10-21| 854.98
#2011-10-24| 851.51
#2011-10-25| 836.71
#2011-10-26| 844.26
#2011-10-27| 863.57
#2011-10-28| 864.30
#2011-10-31| 851.42
#2011-11-01| 834.43
#2011-11-02| 845.15
#2011-11-03| 856.56
#2011-11-04| 850.12
#2011-11-07| 856.07
#2011-11-08| 860.22
#2011-11-09| 842.49
#2011-11-10| 848.39
#2011-11-11| 858.65
#2011-11-14| 849.46
#2011-11-15| 851.84
#2011-11-16| 839.04
#2011-11-17| 834.06
#2011-11-18| 831.78
#2011-11-21| 822.02
#2011-11-22| 820.63
#2011-11-23| 803.67
#2011-11-24| .
#2011-11-25| 801.58
#2011-11-28| 818.93
#2011-11-29| 824.77
#2011-11-30| 852.34
#2011-12-01| 849.36
#2011-12-02| 851.04
#2011-12-05| 856.15
#2011-12-06| 857.08
#2011-12-07| 858.15
#2011-12-08| 843.01
#2011-12-09| 850.19
#2011-12-12| 848.48
#2011-12-13| 846.55
#2011-12-14| 839.70
#2011-12-15| 842.90
#2011-12-16| 844.37
#2011-12-19| 839.42
#2011-12-20| 856.27
#2011-12-21| 860.10
#2011-12-22| 867.29
#2011-12-23| 874.37
#2011-12-26| .
#2011-12-27| 876.22
#2011-12-28| 870.17
#2011-12-29| 877.95
#2011-12-30| 881.08
#2012-01-02| .
#2012-01-03| 882.56
#2012-01-04| 878.07
#2012-01-05| 875.71
#2012-01-06| 863.41
#2012-01-09| 863.32
#2012-01-10| 868.84
#2012-01-11| 874.74
#2012-01-12| 878.16
#2012-01-13| 875.58
#2012-01-16| .
#2012-01-17| 878.85
#2012-01-18| 883.18
#2012-01-19| 885.23
#2012-01-20| 884.47
#2012-01-23| 880.64
#2012-01-24| 871.74
#2012-01-25| 874.79
#2012-01-26| 863.13
#2012-01-27| 860.48
#2012-01-30| 863.46
#2012-01-31| 865.16
#2012-02-01| 871.51
#2012-02-02| 872.97
#2012-02-03| 878.64
#2012-02-06| 880.29
#2012-02-07| 880.59
#2012-02-08| 882.61
#2012-02-09| 880.85
#2012-02-10| 874.22
#2012-02-13| 880.99
#2012-02-14| 880.25
#2012-02-15| 877.44
#2012-02-16| 881.76
#2012-02-17| 886.38
#2012-02-20| .
#2012-02-21| 890.23
#2012-02-22| 888.10
#2012-02-23| 893.30
#2012-02-24| 892.78
#2012-02-27| 892.43
#2012-02-28| 894.07
#2012-02-29| 894.70
#2012-03-01| 897.42
#2012-03-02| 899.48
#2012-03-05| 901.19
#2012-03-06| 892.48
#2012-03-07| 896.48
#2012-03-08| 903.11
#2012-03-09| 908.03
#2012-03-12| 910.54
#2012-03-13| 914.99
#2012-03-14| 909.84
#2012-03-15| 913.78
#2012-03-16| 913.66
#2012-03-19| 916.29
#2012-03-20| 915.49
#2012-03-21| 917.89
#2012-03-22| 913.05
#2012-03-23| 909.48
#2012-03-26| 915.66
#2012-03-27| 908.75
#2012-03-28| 902.75
#2012-03-29| 900.24
#2012-03-30| 901.29
#2012-04-02| 908.14
#2012-04-03| 907.42
#2012-04-04| 906.82
#2012-04-05| 896.15
#2012-04-06| .
#2012-04-09| 888.13
#2012-04-10| 872.62
#2012-04-11| 884.06
#2012-04-12| 892.23
#2012-04-13| 884.21
#2012-04-16| 885.25
#2012-04-17| 895.14
#2012-04-18| 890.91
#2012-04-19| 891.00
#2012-04-20| 895.97
#2012-04-23| 888.97
#2012-04-24| 909.14
#2012-04-25| 908.77
#2012-04-26| 919.15
#2012-04-27| 923.91
#2012-04-30| 927.88
#2012-05-01| 931.43
#2012-05-02| 931.26
#2012-05-03| 932.28
#2012-05-04| 922.61
#2012-05-07| 927.06
#2012-05-08| 923.72
#2012-05-09| 918.18
#2012-05-10| 925.59
#2012-05-11| 935.50
#2012-05-14| 929.03
#2012-05-15| 927.21
#2012-05-16| 923.41
#2012-05-17| 923.23
#2012-05-18| 926.75
#2012-05-21| 926.91
#2012-05-22| 927.95
#2012-05-23| 923.45
#2012-05-24| 927.03
#2012-05-25| 929.17
#2012-05-28| .
#2012-05-29| 936.73
#2012-05-30| 930.56
#2012-05-31| 936.59
#2012-06-01| 921.93
#2012-06-04| 927.83
#2012-06-05| 927.92
#2012-06-06| 940.36
#2012-06-07| 936.96
#2012-06-08| 947.52
#2012-06-11| 947.80
#2012-06-12| 956.79
#2012-06-13| 956.05
#2012-06-14| 970.42
#2012-06-15| 971.56
#2012-06-18| 974.51
#2012-06-19| 975.55
#2012-06-20| 972.37
#2012-06-21| 963.41
#2012-06-22| 970.17
#2012-06-25| 963.61
#2012-06-26| 967.53
#2012-06-27| 970.50
#2012-06-28| 973.80
#2012-06-29| 985.17
#2012-07-02| 997.53
#2012-07-03| 999.57
#2012-07-04| .
#2012-07-05| 994.07
#2012-07-06| 985.63
#2012-07-09| 989.02
#2012-07-10| 987.00
#2012-07-11| 985.75
#2012-07-12| 979.07
#2012-07-13| 992.44
#2012-07-16| 994.33
#2012-07-17|1003.86
#2012-07-18|1008.12
#2012-07-19| 993.10
#2012-07-20| 988.11
#2012-07-23| 984.43
#2012-07-24| 972.13
#2012-07-25| 976.87
#2012-07-26|1003.17
#2012-07-27|1022.09
#2012-07-30|1028.58
#2012-07-31|1034.70
#2012-08-01|1033.02
#2012-08-02|1026.56
#2012-08-03|1028.40
#2012-08-06|1031.16
#2012-08-07|1029.91
#2012-08-08|1031.63
#2012-08-09|1033.98
#2012-08-10|1041.68
#2012-08-13|1038.99
#2012-08-14|1038.07
#2012-08-15|1039.03
#2012-08-16|1036.49
#2012-08-17|1036.76
#2012-08-20|1030.34
#2012-08-21|1021.19
#2012-08-22|1015.65
#2012-08-23|1013.15
#2012-08-24|1025.54
#2012-08-27|1022.10
#2012-08-28|1019.23
#2012-08-29|1025.92
#2012-08-30|1020.32
#2012-08-31|1019.64
#2012-09-03| .
#2012-09-04|1027.43
#2012-09-05|1030.38
#2012-09-06|1043.19
#2012-09-07|1038.23
#2012-09-10|1042.22
#2012-09-11|1046.65
#2012-09-12|1053.07
#2012-09-13|1062.39
#2012-09-14|1044.49
#2012-09-17|1048.15
#2012-09-18|1051.75
#2012-09-19|1056.68
#2012-09-20|1060.67
#2012-09-21|1063.85
#2012-09-24|1066.28
#2012-09-25|1062.08
#2012-09-26|1060.15
#2012-09-27|1061.93
#2012-09-28|1055.22
#2012-10-01|1053.72
#2012-10-02|1054.54
#2012-10-03|1064.16
#2012-10-04|1073.40
#2012-10-05|1067.83
#2012-10-08|1060.74
#2012-10-09|1047.29
#2012-10-10|1043.75
#2012-10-11|1035.34
#2012-10-12|1023.67
#2012-10-15|1019.11
#2012-10-16|1020.24
#2012-10-17|1029.68
#2012-10-18|1040.73
#2012-10-19|1023.16
#2012-10-22|1018.13
#2012-10-23|1009.25
#2012-10-24|1007.37
#2012-10-25|1004.23
#2012-10-26|1008.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1008.71
#2012-11-01|1018.96
#2012-11-02|1012.38
#2012-11-05|1008.74
#2012-11-06|1009.16
#2012-11-07| 983.24
#2012-11-08| 974.05
#2012-11-09| 977.66
#2012-11-12| 982.14
#2012-11-13| 982.06
#2012-11-14| 973.31
#2012-11-15| 963.46
#2012-11-16| 959.49
#2012-11-19| 980.92
#2012-11-20| 978.22
#2012-11-21| 983.44
#2012-11-22| .
#2012-11-23| 997.13
#2012-11-26| 988.51
#2012-11-27| 981.84
#2012-11-28| 986.65
#2012-11-29| 995.58
#2012-11-30|1000.00
#2012-12-03|1000.15
#2012-12-04| 994.41
#2012-12-05| 996.65
#2012-12-06| 996.13
#2012-12-07| 997.04
#2012-12-10| 994.12
#2012-12-11|1003.32
#2012-12-12|1012.65
#2012-12-13|1008.82
#2012-12-14|1003.19
#2012-12-17|1007.28
#2012-12-18|1009.19
#2012-12-19| 998.76
#2012-12-20|1006.11
#2012-12-21| 996.40
#2012-12-24| 996.90
#2012-12-25| 996.90
#2012-12-26| 995.88
#2012-12-27| 994.93
#2012-12-28| 984.94
#2012-12-31| 995.76
#2013-01-01| 995.76
#2013-01-02|1025.99
#2013-01-03|1023.31
#2013-01-04|1028.97
#2013-01-07|1033.46
#2013-01-08|1008.49
#2013-01-09|1006.18
#2013-01-10|1013.36
#2013-01-11|1009.99
#2013-01-14|1000.45
#2013-01-15| 992.82
#2013-01-16| 983.67
#2013-01-17| 988.18
#2013-01-18| 995.02
#2013-01-21| 995.14
#2013-01-22|1002.07
#2013-01-23|1003.64
#2013-01-24|1001.72
#2013-01-25|1004.24
#2013-01-28|1006.47
#2013-01-29|1018.74
#2013-01-30|1014.56
#2013-01-31|1019.01
#2013-02-01|1036.71
#2013-02-04|1030.55
#2013-02-05|1036.92
#2013-02-06|1039.23
#2013-02-07|1035.78
#2013-02-08|1035.67
#2013-02-11|1034.29
#2013-02-12|1038.40
#2013-02-13|1035.05
#2013-02-14|1016.69
#2013-02-15|1020.00
#2013-02-18|1019.78
#2013-02-19|1026.28
#2013-02-20|1023.02
#2013-02-21|1023.71
#2013-02-22|1032.44
#2013-02-25|1025.25
#2013-02-26|1031.96
#2013-02-27|1040.57
#2013-02-28|1042.01
#2013-03-01|1045.51
#2013-03-04|1052.32
#2013-03-05|1061.87
#2013-03-06|1056.60
#2013-03-07|1057.64
#2013-03-08|1064.99
#2013-03-11|1062.78
#2013-03-12|1067.51
#2013-03-13|1062.17
#2013-03-14|1069.45
#2013-03-15|1059.61
#2013-03-18|1059.81
#2013-03-19|1061.88
#2013-03-20|1061.88
#2013-03-21|1061.35
#2013-03-22|1068.66
#2013-03-25|1067.71
#2013-03-26|1075.48
#2013-03-27|1069.49
#2013-03-28|1073.95
#2013-03-29|1073.95
#2013-04-01|1080.51
#2013-04-02|1087.57
#2013-04-03|1078.75
#2013-04-04|1091.44
#2013-04-05|1095.31
#2013-04-08|1092.23
#2013-04-09|1095.09
#2013-04-10|1107.43
#2013-04-11|1117.32
#2013-04-12|1120.27
#2013-04-15|1112.44
#2013-04-16|1114.44
#2013-04-17|1102.70
#2013-04-18|1113.59
#2013-04-19|1131.12
#2013-04-22|1136.52
#2013-04-23|1142.40
#2013-04-24|1111.70
#2013-04-25|1129.79
#2013-04-26|1127.08
#2013-04-29|1130.42
#2013-04-30|1136.56
#2013-05-01|1126.41
#2013-05-02|1127.79
#2013-05-03|1127.41
#2013-05-06|1120.33
#2013-05-07|1132.87
#2013-05-08|1142.15
#2013-05-09|1131.89
#2013-05-10|1134.60
#2013-05-13|1126.56
#2013-05-14|1136.01
#2013-05-15|1141.74
#2013-05-16|1135.16
#2013-05-17|1138.18
#2013-05-20|1130.12
#2013-05-21|1123.42
#2013-05-22|1110.13
#2013-05-23|1114.40
#2013-05-24|1111.32
#2013-05-27|1111.58
#2013-05-28|1098.12
#2013-05-29|1081.92
#2013-05-30|1073.50
#2013-05-31|1059.17
#2013-06-03|1060.47
#2013-06-04|1068.92
#2013-06-05|1057.80
#2013-06-06|1079.60
#2013-06-07|1076.65
#2013-06-10|1085.04
#2013-06-11|1078.94
#2013-06-12|1072.87
#2013-06-13|1091.28
#2013-06-14|1089.11
#2013-06-17|1083.45
#2013-06-18|1096.90
#2013-06-19|1068.38
#2013-06-20|1042.51
#2013-06-21|1048.00
#2013-06-24|1041.04
#2013-06-25|1060.82
#2013-06-26|1064.24
#2013-06-27|1074.11
#2013-06-28|1068.57
#2013-07-01|1067.65
#2013-07-02|1073.12
#2013-07-03|1077.38
#2013-07-04|1077.57
#2013-07-05|1082.09
#2013-07-08|1078.80
#2013-07-09|1077.92
#2013-07-10|1076.00
#2013-07-11|1091.35
#2013-07-12|1086.36
#2013-07-15|1082.28
#2013-07-16|1088.50
#2013-07-17|1092.49
#2013-07-18|1084.13
#2013-07-19|1085.55
#2013-07-22|1083.86
#2013-07-23|1087.66
#2013-07-24|1082.24
#2013-07-25|1082.65
#2013-07-26|1086.49
#2013-07-29|1093.74
#2013-07-30|1079.05
#2013-07-31|1068.40
#2013-08-01|1078.61
#2013-08-02|1079.92
#2013-08-05|1080.51
#2013-08-06|1076.05
#2013-08-07|1074.95
#2013-08-08|1065.19
#2013-08-09|1056.46
#2013-08-12|1059.78
#2013-08-13|1053.55
#2013-08-14|1051.30
#2013-08-15|1043.98
#2013-08-16|1033.83
#2013-08-19|1025.91
#2013-08-20|1030.71
#2013-08-21|1018.97
#2013-08-22|1022.36
#2013-08-23|1036.01
#2013-08-26|1024.41
#2013-08-27|1021.95
#2013-08-28|1017.69
#2013-08-29|1029.81
#2013-08-30|1027.05
#2013-09-02|1027.09
#2013-09-03|1014.12
#2013-09-04|1025.58
#2013-09-05|1017.72
#2013-09-06|1017.09
#2013-09-09|1020.40
#2013-09-10|1032.12
#2013-09-11|1033.27
#2013-09-12|1040.42
#2013-09-13|1042.08
#2013-09-16|1049.51
#2013-09-17|1054.79
#2013-09-18|1059.82
#2013-09-19|1058.11
#2013-09-20|1044.53
#2013-09-23|1046.08
#2013-09-24|1039.54
#2013-09-25|1037.24
#2013-09-26|1045.96
#2013-09-27|1036.76
#2013-09-30|1031.45
#2013-10-01|1037.44
#2013-10-02|1033.88
#2013-10-03|1029.22
#2013-10-04|1031.26
#2013-10-07|1036.71
#2013-10-08|1013.70
#2013-10-09|1024.56
#2013-10-10|1039.23
#2013-10-11|1042.92
#2013-10-14|1037.58
#2013-10-15|1030.59
#2013-10-16|1046.97
#2013-10-17|1066.00
#2013-10-18|1076.90
#2013-10-21|1087.42
#2013-10-22|1093.22
#2013-10-23|1089.70
#2013-10-24|1080.29
#2013-10-25|1090.15
#2013-10-28|1094.34
#2013-10-29|1108.91
#2013-10-30|1104.68
#2013-10-31|1103.36
#2013-11-01|1101.92
#2013-11-04|1109.86
#2013-11-05|1092.09
#2013-11-06|1100.94
#2013-11-07|1082.05
#2013-11-08|1083.02
#2013-11-11|1079.11
#2013-11-12|1081.56
#2013-11-13|1079.60
#2013-11-14|1083.05
#2013-11-15|1088.97
#2013-11-18|1094.75
#2013-11-19|1094.08
#2013-11-20|1085.15
#2013-11-21|1082.63
#2013-11-22|1081.35
#2013-11-25|1078.69
#2013-11-26|1078.85
#2013-11-27|1079.93
#2013-11-28|1080.02
#2013-11-29|1075.25
#2013-12-02|1066.58
#2013-12-03|1068.11
#2013-12-04|1064.94
#2013-12-05|1055.93
#2013-12-06|1066.09
#2013-12-09|1069.34
#2013-12-10|1061.45
#2013-12-11|1048.08
#2013-12-12|1043.68
#2013-12-13|1042.23
#2013-12-16|1047.19
#2013-12-17|1039.74
#2013-12-18|1054.68
#2013-12-19|1056.75
#2013-12-20|1052.26
#2013-12-23|1063.63
#2013-12-24|1071.26
#2013-12-25|1071.26
#2013-12-26|1076.17
#2013-12-27|1076.77
#2013-12-30|1077.60
#2013-12-31|1077.48
#2014-01-01|1077.48
#2014-01-02|1070.77
#2014-01-03|1064.09
#2014-01-06|1068.81
#2014-01-07|1074.33
#2014-01-08|1059.09
#2014-01-09|1040.31
#2014-01-10|1044.26
#2014-01-13|1034.48
#2014-01-14|1039.60
#2014-01-15|1052.79
#2014-01-16|1056.63
#2014-01-17|1051.40
#2014-01-20|1051.76
#2014-01-21|1045.67
#2014-01-22|1039.30
#2014-01-23|1047.20
#2014-01-24|1035.58
#2014-01-27|1036.40
#2014-01-28|1036.74
#2014-01-29|1031.51
#2014-01-30|1034.80
#2014-01-31|1036.20
#2014-02-03|1001.00
#2014-02-04|1010.23
#2014-02-05|1005.87
#2014-02-06|1007.40
#2014-02-07|1015.17
#2014-02-10|1018.03
#2014-02-11|1029.84
#2014-02-12|1031.83
#2014-02-13|1041.98
#2014-02-14|1033.62
#2014-02-17|1033.65
#2014-02-18|1026.15
#2014-02-19|1029.80
#2014-02-20|1047.98
#2014-02-21|1035.52
#2014-02-24|1024.50
#2014-02-25|1019.58
#2014-02-26|1014.49
#2014-02-27|1028.95
#2014-02-28|1025.81
#2014-03-03|1021.95
#2014-03-04|1032.67
#2014-03-05|1028.66
#2014-03-06|1032.06
#2014-03-07|1031.40
#2014-03-10|1028.52
#2014-03-11|1023.75
#2014-03-12|1022.58
#2014-03-13|1018.77
#2014-03-14|1021.08
#2014-03-17|1029.42
#2014-03-18|1036.40
#2014-03-19|1031.57
#2014-03-20|1053.45
#2014-03-21|1054.07
#2014-03-24|1056.28
#2014-03-25|1060.80
#2014-03-26|1056.81
#2014-03-27|1070.22
#2014-03-28|1070.29
#2014-03-31|1071.85
#2014-04-01|1077.29
#2014-04-02|1080.31
#2014-04-03|1084.93
#2014-04-04|1081.15
#2014-04-07|1078.44
#2014-04-08|1078.68
#2014-04-09|1073.90
#2014-04-10|1068.11
#2014-04-11|1061.64
#2014-04-14|1066.61
#2014-04-15|1067.45
#2014-04-16|1077.57
#2014-04-17|1082.18
#2014-04-18|1082.03
#2014-04-21|1086.49
#2014-04-22|1088.77
#2014-04-23|1068.08
#2014-04-24|1051.58
#2014-04-25|1045.56
#2014-04-28|1055.57
#2014-04-29|1064.00
#2014-04-30|1071.61
#2014-05-01|1077.58
#2014-05-02|1079.14
#2014-05-05|1085.31
#2014-05-06|1081.28
#2014-05-07|1091.55
#2014-05-08|1104.25
#2014-05-09|1105.61
#2014-05-12|1106.20
#2014-05-13|1100.35
#2014-05-14|1104.45
#2014-05-15|1106.69
#2014-05-16|1118.50
#2014-05-19|1115.94
#2014-05-20|1099.33
#2014-05-21|1101.55
#2014-05-22|1106.56
#2014-05-23|1109.00
#2014-05-26|1109.17
#2014-05-27|1107.09
#2014-05-28|1110.89
#2014-05-29|1111.20
#2014-05-30|1114.60
#2014-06-02|1114.60
#2014-06-03|1104.59
#2014-06-04|1102.34
#2014-06-05|1101.89
#2014-06-06|1101.08
#2014-06-09|1102.43
#2014-06-10|1100.67
#2014-06-11|1095.55
#2014-06-12|1091.35
#2014-06-13|1097.12
#2014-06-16|1097.63
#2014-06-17|1097.33
#2014-06-18|1103.37
#2014-06-19|1105.73
#2014-06-20|1104.67
#2014-06-23|1107.25
#2014-06-24|1100.59
#2014-06-25|1102.64
#2014-06-26|1100.26
#2014-06-27|1104.06
#2014-06-30|1101.63
#2014-07-01|1107.32
#2014-07-02|1110.36
#2014-07-03|1113.88
#2014-07-04|1114.22
#2014-07-07|1114.67
#2014-07-08|1099.42
#2014-07-09|1104.15
#2014-07-10|1111.14
#2014-07-11|1118.67
#2014-07-14|1122.35
#2014-07-15|1124.89
#2014-07-16|1131.96
#2014-07-17|1119.02
#2014-07-18|1126.44
#2014-07-21|1122.22
#2014-07-22|1125.61
#2014-07-23|1126.15
#2014-07-24|1121.91
#2014-07-25|1122.46
#2014-07-28|1128.17
#2014-07-29|1149.43
#2014-07-30|1143.99
#2014-07-31|1121.19
#2014-08-01|1111.58
#2014-08-04|1115.61
#2014-08-05|1108.27
#2014-08-06|1094.45
#2014-08-07|1085.04
#2014-08-08|1089.77
#2014-08-11|1090.90
#2014-08-12|1095.09
#2014-08-13|1095.83
#2014-08-14|1099.18
#2014-08-15|1095.93
#2014-08-18|1095.26
#2014-08-19|1092.04
#2014-08-20|1095.08
#2014-08-21|1097.76
#2014-08-22|1093.97
#2014-08-25|1100.09
#2014-08-26|1101.39
#2014-08-27|1106.96
#2014-08-28|1107.16
#2014-08-29|1113.73
#2014-09-01|1113.63
#2014-09-02|1111.56
#2014-09-03|1114.80
#2014-09-04|1113.88
#2014-09-05|1119.78
#2014-09-08|1113.98
#2014-09-09|1101.79
#2014-09-10|1100.63
#2014-09-11|1106.84
#2014-09-12|1095.11
#2014-09-15|1096.62
#2014-09-16|1104.53
#2014-09-17|1109.23
#2014-09-18|1117.03
#2014-09-19|1124.82
#2014-09-22|1120.91
#2014-09-23|1114.06
#2014-09-24|1117.49
#2014-09-25|1105.02
#2014-09-26|1110.25
#2014-09-29|1109.71
#2014-09-30|1112.16
#2014-10-01|1099.79
#2014-10-02|1099.89
#2014-10-03|1109.53
#2014-10-06|1113.12
#2014-10-07|1105.34
#2014-10-08|1106.58
#2014-10-09|1087.23
#2014-10-10|1077.14
#2014-10-13|1064.27
#2014-10-14|1065.04
#2014-10-15|1062.21
#2014-10-16|1057.88
#2014-10-17|1069.52
#2014-10-20|1078.06
#2014-10-21|1087.45
#2014-10-22|1081.33
#2014-10-23|1072.22
#2014-10-24|1080.63
#2014-10-27|1091.06
#2014-10-28|1102.86
#2014-10-29|1101.87
#2014-10-30|1105.79
#2014-10-31|1113.78
#2014-11-03|1115.97
#2014-11-04|1112.10
#2014-11-05|1113.77
#2014-11-06|1104.51
#2014-11-07|1114.00
#2014-11-10|1117.17
#2014-11-11|1115.91
#2014-11-12|1124.45
#2014-11-13|1131.28
#2014-11-14|1138.81
#2014-11-17|1137.07
#2014-11-18|1135.34
#2014-11-19|1123.80
#2014-11-20|1119.59
#2014-11-21|1121.93
#2014-11-24|1108.29
#2014-11-25|1107.77
#2014-11-26|1120.59
#2014-11-27|1120.57
#2014-11-28|1128.97
#2014-12-01|1117.71
#2014-12-02|1097.45
#2014-12-03|1090.24
#2014-12-04|1087.94
#2014-12-05|1085.84
#2014-12-08|1085.29
#2014-12-09|1053.50
#2014-12-10|1037.01
#2014-12-11|1043.62
#2014-12-12|1024.63
#2014-12-15|1024.25
#2014-12-16|1024.26
#2014-12-17|1042.90
#2014-12-18|1061.83
#2014-12-19|1062.64
#2014-12-22|1072.46
#2014-12-23|1076.40
#2014-12-24|1075.78
#2014-12-25|1075.78
#2014-12-26|1081.34
#2014-12-29|1077.66
#2014-12-30|1073.13
#2014-12-31|1060.78
#2015-01-01|1060.78
#2015-01-02|1065.81
#2015-01-05|1053.67
#2015-01-06|1056.13
#2015-01-07|1045.59
#2015-01-08|1061.49
#2015-01-09|1054.55
#2015-01-12|1059.83
#2015-01-13|1061.75
#2015-01-14|1057.17
#2015-01-15|1056.04
#2015-01-16|1073.16
#2015-01-19|1073.34
#2015-01-20|1077.41
#2015-01-21|1078.82
#2015-01-22|1076.72
#2015-01-23|1065.19
#2015-01-26|1060.78
#2015-01-27|1050.24
#2015-01-28|1043.29
#2015-01-29|1046.04
#2015-01-30|1039.64
#2015-02-02|1062.87
#2015-02-03|1084.26
#2015-02-04|1085.55
#2015-02-05|1089.80
#2015-02-06|1105.24
#2015-02-09|1100.73
#2015-02-10|1109.84
#2015-02-11|1108.51
#2015-02-12|1108.29
#2015-02-13|1108.28
#2015-02-16|1108.15
#2015-02-17|1107.59
#2015-02-18|1099.17
#2015-02-19|1093.41
#2015-02-20|1094.95
#2015-02-23|1087.85
#2015-02-24|1092.60
#2015-02-25|1096.72
#2015-02-26|1100.82
#2015-02-27|1104.89
#2015-03-02|1105.69
#2015-03-03|1104.31
#2015-03-04|1092.96
#2015-03-05|1092.26
#2015-03-06|1075.89
#2015-03-09|1073.03
#2015-03-10|1055.97
#2015-03-11|1056.00
#2015-03-12|1073.61
#2015-03-13|1067.31
#2015-03-16|1076.25
#2015-03-17|1072.76
#2015-03-18|1088.59
#2015-03-19|1080.65
#2015-03-20|1085.76
#2015-03-23|1087.77
#2015-03-24|1082.78
#2015-03-25|1066.55
#2015-03-26|1066.32
#2015-03-27|1066.16
#2015-03-30|1073.80
#2015-03-31|1063.34
#2015-04-01|1072.56
#2015-04-02|1083.10
#2015-04-03|1083.50
#2015-04-06|1087.75
#2015-04-07|1081.86
#2015-04-08|1074.34
#2015-04-09|1073.87
#2015-04-10|1076.79
#2015-04-13|1075.47
#2015-04-14|1075.28
#2015-04-15|1080.19
#2015-04-16|1076.72
#2015-04-17|1068.02
#2015-04-20|1079.62
#2015-04-21|1078.18
#2015-04-22|1085.61
#2015-04-23|1107.89
#2015-04-24|1103.50
#2015-04-27|1102.80
#2015-04-28|1117.98
#2015-04-29|1115.80
#2015-04-30|1109.87
#2015-05-01|1107.95
#2015-05-04|1110.78
#2015-05-05|1094.25
#2015-05-06|1083.48
#2015-05-07|1082.99
#2015-05-08|1092.17
#2015-05-11|1086.07
#2015-05-12|1086.66
#2015-05-13|1088.12
#2015-05-14|1094.02
#2015-05-15|1096.57
#2015-05-18|1101.26
#2015-05-19|1091.40
#2015-05-20|1096.08
#2015-05-21|1103.79
#2015-05-22|1096.03
#2015-05-25|1096.19
#2015-05-26|1092.95
#2015-05-27|1100.11
#2015-05-28|1097.40
#2015-05-29|1092.61
#2015-06-01|1087.77
#2015-06-02|1088.46
#2015-06-03|1096.83
#2015-06-04|1089.45
#2015-06-05|1071.93
#2015-06-08|1073.24
#2015-06-09|1071.08
#2015-06-10|1076.52
#2015-06-11|1080.84
#2015-06-12|1072.93
#2015-06-15|1067.12
#2015-06-16|1074.08
#2015-06-17|1074.52
#2015-06-18|1084.16
#2015-06-19|1080.02
#2015-06-22|1083.13
#2015-06-23|1095.76
#2015-06-24|1087.79
#2015-06-25|1092.08
#2015-06-26|1091.22
#2015-06-29|1074.99
#2015-06-30|1070.91
#2015-07-01|1075.58
#2015-07-02|1079.01
#2015-07-03|1079.01
#2015-07-06|1074.10
#2015-07-07|1077.61
#2015-07-08|1057.00
#2015-07-09|1049.07
#2015-07-10|1061.56
#2015-07-13|1067.12
#2015-07-14|1073.39
#2015-07-15|1066.63
#2015-07-16|1078.34
#2015-07-17|1073.88
#2015-07-20|1076.73
#2015-07-21|1059.64
#2015-07-22|1048.86
#2015-07-23|1045.51
#2015-07-24|1043.55
#2015-07-27|1040.10
#2015-07-28|1042.00
#2015-07-29|1051.57
#2015-07-30|1055.43
#2015-07-31|1059.62
#2015-08-03|1061.70
#2015-08-04|1056.89
#2015-08-05|1055.77
#2015-08-06|1050.90
#2015-08-07|1047.58
#2015-08-10|1066.06
#2015-08-11|1066.47
#2015-08-12|1063.07
#2015-08-13|1057.86
#2015-08-14|1062.18
#2015-08-17|1066.97
#2015-08-18|1067.00
#2015-08-19|1066.88
#2015-08-20|1051.95
#2015-08-21|1036.10
#2015-08-24|1002.19
#2015-08-25| 981.16
#2015-08-26|1010.69
#2015-08-27|1033.66
#2015-08-28|1031.77
#2015-08-31|1028.36
#2015-09-01|1002.46
#2015-09-02|1016.46
#2015-09-03|1025.42
#2015-09-04|1008.96
#2015-09-07|1008.76
#2015-09-08|1029.12
#2015-09-09|1018.45
#2015-09-10|1016.98
#2015-09-11|1016.92
#2015-09-14|1013.33
#2015-09-15|1026.52
#2015-09-16|1025.80
#2015-09-17|1016.98
#2015-09-18|1008.09
#2015-09-21|1010.73
#2015-09-22| 999.74
#2015-09-23| 994.71
#2015-09-24| 993.01
#2015-09-25| 996.94
#2015-09-28| 981.81
#2015-09-29| 980.58
#2015-09-30| 989.68
#2015-10-01| 983.52
#2015-10-02| 986.91
#2015-10-05|1012.88
#2015-10-06|1010.33
#2015-10-07|1009.12
#2015-10-08|1017.29
#2015-10-09|1012.25
#2015-10-12|1016.12
#2015-10-13|1015.03
#2015-10-14|1011.49
#2015-10-15|1025.03
#2015-10-16|1029.88
#2015-10-19|1028.18
#2015-10-20|1036.54
#2015-10-21|1029.73
#2015-10-22|1049.02
#2015-10-23|1050.29
#2015-10-26|1051.32
#2015-10-27|1039.75
#2015-10-28|1050.80
#2015-10-29|1048.33
#2015-10-30|1051.85
#2015-11-02|1055.09
#2015-11-03|1050.81
#2015-11-04|1044.70
#2015-11-05|1042.12
#2015-11-06|1034.53
#2015-11-09|1025.32
#2015-11-10|1020.91
#2015-11-11|1024.14
#2015-11-12|1015.30
#2015-11-13|1003.44
#2015-11-16|1023.28
#2015-11-17|1026.05
#2015-11-18|1032.87
#2015-11-19|1037.91
#2015-11-20|1033.35
#2015-11-23|1026.67
#2015-11-24|1027.59
#2015-11-25|1025.39
#2015-11-26|1025.72
#2015-11-27|1029.94
#2015-11-30|1032.36
#2015-12-01|1037.31
#2015-12-02|1026.58
#2015-12-03|1015.32
#2015-12-04|1039.74
#2015-12-07|1044.06
#2015-12-08|1034.69
#2015-12-09|1025.59
#2015-12-10|1026.35
#2015-12-11|1008.75
#2015-12-14|1018.66
#2015-12-15|1025.49
#2015-12-16|1045.58
#2015-12-17|1031.68
#2015-12-18|1020.25
#2015-12-21|1030.49
#2015-12-22|1040.08
#2015-12-23|1054.65
#2015-12-24|1050.43
#2015-12-25|1050.43
#2015-12-28|1051.56
#2015-12-29|1059.46
#2015-12-30|1050.17
#2015-12-31|1039.65
#2016-01-01|1039.65
#2016-01-04|1033.76
#2016-01-05|1044.52
#2016-01-06|1027.86
#2016-01-07|1013.88
#2016-01-08|1008.93
#2016-01-11|1016.41
#2016-01-12|1012.82
#2016-01-13| 998.58
#2016-01-14|1014.95
#2016-01-15|1000.29
#2016-01-18| 999.80
#2016-01-19|1010.21
#2016-01-20| 993.72
#2016-01-21|1014.89
#2016-01-22|1041.99
#2016-01-25|1037.70
#2016-01-26|1059.45
#2016-01-27|1063.83
#2016-01-28|1064.82
#2016-01-29|1084.99
#2016-02-01|1094.29
#2016-02-02|1080.98
#2016-02-03|1097.62
#2016-02-04|1097.97
#2016-02-05|1101.28
#2016-02-08|1092.33
#2016-02-09|1081.79
#2016-02-10|1077.96
#2016-02-11|1073.12
#2016-02-12|1086.58
#2016-02-15|1086.92
#2016-02-16|1093.35
#2016-02-17|1098.28
#2016-02-18|1109.26
#2016-02-19|1099.79
#2016-02-22|1108.89
#2016-02-23|1103.83
#2016-02-24|1113.46
#2016-02-25|1121.80
#2016-02-26|1118.10
#2016-02-29|1115.03
#2016-03-01|1130.44
#2016-03-02|1141.08
#2016-03-03|1144.03
#2016-03-04|1142.04
#2016-03-07|1149.81
#2016-03-08|1149.58
#2016-03-09|1146.83
#2016-03-10|1149.62
#2016-03-11|1154.41
#2016-03-14|1153.26
#2016-03-15|1154.41
#2016-03-16|1164.43
#2016-03-17|1175.08
#2016-03-18|1163.93
#2016-03-21|1169.66
#2016-03-22|1163.85
#2016-03-23|1157.57
#2016-03-24|1168.33
#2016-03-25|1168.33
#2016-03-28|1170.25
#2016-03-29|1185.17
#2016-03-30|1186.63
#2016-03-31|1184.23
#2016-04-01|1183.45
#2016-04-04|1190.61
#2016-04-05|1181.47
#2016-04-06|1170.89
#2016-04-07|1155.20
#2016-04-08|1157.18
#2016-04-11|1150.13
#2016-04-12|1158.43
#2016-04-13|1149.45
#2016-04-14|1152.10
#2016-04-15|1153.65
#2016-04-18|1159.62
#2016-04-19|1168.20
#2016-04-20|1163.70
#2016-04-21|1134.74
#2016-04-22|1143.15
#2016-04-25|1146.09
#2016-04-26|1142.15
#2016-04-27|1161.31
#2016-04-28|1154.53
#2016-04-29|1153.81
#2016-05-02|1163.20
#2016-05-03|1150.82
#2016-05-04|1151.64
#2016-05-05|1145.13
#2016-05-06|1151.84
#2016-05-09|1148.71
#2016-05-10|1162.33
#2016-05-11|1157.15
#2016-05-12|1164.33
#2016-05-13|1152.44
#2016-05-16|1157.76
#2016-05-17|1150.74
#2016-05-18|1138.10
#2016-05-19|1129.65
#2016-05-20|1132.12
#2016-05-23|1125.33
#2016-05-24|1134.34
#2016-05-25|1138.36
#2016-05-26|1144.94
#2016-05-27|1150.72
#2016-05-30|1150.71
#2016-05-31|1155.45
#2016-06-01|1144.62
#2016-06-02|1151.02
#2016-06-03|1157.36
#2016-06-06|1157.54
#2016-06-07|1174.33
#2016-06-08|1173.02
#2016-06-09|1177.70
#2016-06-10|1183.54
#2016-06-13|1178.28
#2016-06-14|1184.31
#2016-06-15|1182.21
#2016-06-16|1191.03
#2016-06-17|1197.84
#2016-06-20|1201.42
#2016-06-21|1210.15
#2016-06-22|1211.78
#2016-06-23|1228.90
#2016-06-24|1213.35
#2016-06-27|1217.39
#2016-06-28|1223.21
#2016-06-29|1237.67
#2016-06-30|1255.37
#2016-07-01|1263.39
#2016-07-04|1264.01
#2016-07-05|1263.55
#2016-07-06|1258.94
#2016-07-07|1242.41
#2016-07-08|1253.76
#2016-07-11|1253.98
#2016-07-12|1251.36
#2016-07-13|1260.22
#2016-07-14|1262.81
#2016-07-15|1264.70
#2016-07-18|1263.17
#2016-07-19|1257.99
#2016-07-20|1257.46
#2016-07-21|1253.30
#2016-07-22|1269.70
#2016-07-25|1266.52
#2016-07-26|1250.54
#2016-07-27|1257.20
#2016-07-28|1250.14
#2016-07-29|1266.51
#2016-08-01|1256.24
#2016-08-02|1248.10
#2016-08-03|1246.99
#2016-08-04|1247.23
#2016-08-05|1245.37
#2016-08-08|1243.02
#2016-08-09|1246.40
#2016-08-10|1249.13
#2016-08-11|1251.64
#2016-08-12|1247.50
#2016-08-15|1243.83
#2016-08-16|1220.03
#2016-08-17|1221.33
#2016-08-18|1213.91
#2016-08-19|1203.40
#2016-08-22|1203.98
#2016-08-23|1204.42
#2016-08-24|1203.02
#2016-08-25|1207.92
#2016-08-26|1195.99
#2016-08-29|1204.48
#2016-08-30|1200.34
#2016-08-31|1198.95
#2016-09-01|1202.11
#2016-09-02|1207.94
#2016-09-05|1208.50
#2016-09-06|1218.41
#2016-09-07|1218.77
#2016-09-08|1216.81
#2016-09-09|1176.14
#2016-09-12|1196.97
#2016-09-13|1172.45
#2016-09-14|1171.67
#2016-09-15|1185.70
#2016-09-16|1179.07
#2016-09-19|1173.48
#2016-09-20|1170.87
#2016-09-21|1185.34
#2016-09-22|1201.01
#2016-09-23|1202.58
#2016-09-26|1196.48
#2016-09-27|1202.38
#2016-09-28|1193.03
#2016-09-29|1192.64
#2016-09-30|1188.86
#2016-10-03|1189.80
#2016-10-04|1172.78
#2016-10-05|1154.02
#2016-10-06|1152.71
#2016-10-07|1145.95
#2016-10-10|1152.04
#2016-10-11|1148.80
#2016-10-12|1155.80
#2016-10-13|1156.23
#2016-10-14|1155.67
#2016-10-17|1156.82
#2016-10-18|1160.08
#2016-10-19|1163.17
#2016-10-20|1141.47
#2016-10-21|1120.30
#2016-10-24|1116.70
#2016-10-25|1109.36
#2016-10-26|1104.24
#2016-10-27|1117.42
#2016-10-28|1114.93
#2016-10-31|1115.72
#2016-11-01|1104.72
#2016-11-02|1090.53
#2016-11-03|1090.26
#2016-11-04|1089.43
#2016-11-07|1099.36
#2016-11-08|1105.50
#2016-11-09|1112.28
#2016-11-10|1086.44
#2016-11-11|1085.23
#2016-11-14|1075.48
#2016-11-15|1096.79
#2016-11-16|1107.34
#2016-11-17|1111.55
#2016-11-18|1115.32
#2016-11-21|1122.33
#2016-11-22|1140.93
#2016-11-23|1147.61
#2016-11-24|1148.00
#2016-11-25|1158.59
#2016-11-28|1166.55
#2016-11-29|1164.23
#2016-11-30|1141.53
#2016-12-01|1141.96
#2016-12-02|1140.67
#2016-12-05|1143.03
#2016-12-06|1156.93
#2016-12-07|1183.16
#2016-12-08|1180.92
#2016-12-09|1182.70
#2016-12-12|1193.52
#2016-12-13|1202.92
#2016-12-14|1190.86
#2016-12-15|1195.01
#2016-12-16|1200.70
#2016-12-19|1213.46
#2016-12-20|1218.58
#2016-12-21|1215.10
#2016-12-22|1226.01
#2016-12-23|1227.21
#2016-12-26|1227.21
#2016-12-27|1226.26
#2016-12-28|1221.17
#2016-12-29|1226.90
#2016-12-30|1220.96
#2017-01-02|1220.96
#2017-01-03|1243.06
#2017-01-04|1242.63
#2017-01-05|1242.23
#2017-01-06|1213.71
#2017-01-09|1200.68
#2017-01-10|1203.06
#2017-01-11|1197.17
#2017-01-12|1204.83
#2017-01-13|1204.29
#2017-01-16|1203.96
#2017-01-17|1208.48
#2017-01-18|1201.23
#2017-01-19|1202.62
#2017-01-20|1211.84
#2017-01-23|1216.94
#2017-01-24|1192.81
#2017-01-25|1190.55
#2017-01-26|1194.71
#2017-01-27|1201.21
#2017-01-30|1195.42
#2017-01-31|1197.90
#2017-02-01|1189.23
#2017-02-02|1175.95
#2017-02-03|1180.72
#2017-02-06|1170.50
#2017-02-07|1171.68
#2017-02-08|1175.69
#2017-02-09|1180.59
#2017-02-10|1184.05
#2017-02-13|1171.37
#2017-02-14|1169.94
#2017-02-15|1173.38
#2017-02-16|1178.07
#2017-02-17|1188.88
#2017-02-20|1189.06
#2017-02-21|1194.55
#2017-02-22|1195.36
#2017-02-23|1203.84
#2017-02-24|1208.39
#2017-02-27|1197.35
#2017-02-28|1190.66
#2017-03-01|1194.14
#2017-03-02|1194.11
#2017-03-03|1194.07
#2017-03-06|1192.41
#2017-03-07|1184.00
#2017-03-08|1178.01
#2017-03-09|1182.30
#2017-03-10|1190.43
#2017-03-13|1191.35
#2017-03-14|1184.62
#2017-03-15|1199.74
#2017-03-16|1198.68
#2017-03-17|1205.26
#2017-03-20|1200.29
#2017-03-21|1195.03
#2017-03-22|1185.99
#2017-03-23|1185.47
#2017-03-24|1187.39
#2017-03-27|1180.50
#2017-03-28|1182.52
#2017-03-29|1181.05
#2017-03-30|1186.51
#2017-03-31|1180.81
#2017-04-03|1183.73
#2017-04-04|1188.29
#2017-04-05|1184.03
#2017-04-06|1168.68
#2017-04-07|1172.31
#2017-04-10|1170.95
#2017-04-11|1171.90
#2017-04-12|1178.98
#2017-04-13|1172.58
#2017-04-14|1172.58
#2017-04-17|1177.84
#2017-04-18|1177.73
#2017-04-19|1175.72
#2017-04-20|1172.87
#2017-04-21|1157.50
#2017-04-24|1158.95
#2017-04-25|1156.69
#2017-04-26|1171.34
#2017-04-27|1156.60
#2017-04-28|1146.15
#2017-05-01|1138.12
#2017-05-02|1137.28
#2017-05-03|1128.77
#2017-05-04|1118.47
#2017-05-05|1134.73
#2017-05-08|1137.40
#2017-05-09|1130.57
#2017-05-10|1132.50
#2017-05-11|1125.64
#2017-05-12|1125.19
#2017-05-15|1123.81
#2017-05-16|1117.81
#2017-05-17|1098.31
#2017-05-18|1110.76
#2017-05-19|1119.76
#2017-05-22|1122.12
#2017-05-23|1123.55
#2017-05-24|1118.62
#2017-05-25|1123.07
#2017-05-26|1120.75
#2017-05-29|1120.68
#2017-05-30|1133.26
#2017-05-31|1136.87
#2017-06-01|1141.97
#2017-06-02|1141.67
#2017-06-05|1139.83
#2017-06-06|1139.11
#2017-06-07|1136.61
#2017-06-08|1131.44
#2017-06-09|1139.06
#2017-06-12|1147.86
#2017-06-13|1138.61
#2017-06-14|1139.97
#2017-06-15|1139.72
#2017-06-16|1141.42
#2017-06-19|1141.27
#2017-06-20|1129.66
#2017-06-21|1116.93
#2017-06-22|1116.57
#2017-06-23|1115.69
#2017-06-26|1121.68
#2017-06-27|1107.28
#2017-06-28|1113.20
#2017-06-29|1102.57
#2017-06-30|1105.35
#2017-07-03|1112.54
#2017-07-04|1112.91
#2017-07-05|1108.99
#2017-07-06|1088.01
#2017-07-07|1085.43
#2017-07-10|1081.61
#2017-07-11|1074.81
#2017-07-12|1081.74
#2017-07-13|1076.34
#2017-07-14|1081.16
#2017-07-17|1084.06
#2017-07-18|1075.85
#2017-07-19|1081.22
#2017-07-20|1094.83
#2017-07-21|1096.81
#2017-07-24|1087.63
#2017-07-25|1089.35
#2017-07-26|1114.95
#2017-07-27|1162.66
#2017-07-28|1157.18
#2017-07-31|1160.03
#2017-08-01|1165.69
#2017-08-02|1152.92
#2017-08-03|1154.01
#2017-08-04|1159.13
#2017-08-07|1159.33
#2017-08-08|1155.18
#2017-08-09|1151.02
#2017-08-10|1145.04
#2017-08-11|1144.11
#2017-08-14|1157.57
#2017-08-15|1148.29
#2017-08-16|1149.98
#2017-08-17|1134.56
#2017-08-18|1129.52
#2017-08-21|1136.21
#2017-08-22|1145.08
#2017-08-23|1144.97
#2017-08-24|1143.07
#2017-08-25|1150.20
#2017-08-28|1150.15
#2017-08-29|1147.93
#2017-08-30|1142.24
#2017-08-31|1139.00
#2017-09-01|1140.58
#2017-09-04|1140.09
#2017-09-05|1129.81
#2017-09-06|1119.19
#2017-09-07|1099.26
#2017-09-08|1097.78
#2017-09-11|1101.28
#2017-09-12|1113.75
#2017-09-13|1118.91
#2017-09-14|1113.10
#2017-09-15|1130.32
#2017-09-18|1136.36
#2017-09-19|1159.65
#2017-09-20|1162.96
#2017-09-21|1153.90
#2017-09-22|1166.29
#2017-09-25|1171.85
#2017-09-26|1162.44
#2017-09-27|1164.55
#2017-09-28|1165.51
#2017-09-29|1166.63
#2017-10-02|1166.05
#2017-10-03|1176.75
#2017-10-04|1178.07
#2017-10-05|1176.14
#2017-10-06|1157.01
#2017-10-09|1154.58
#2017-10-10|1159.57
#2017-10-11|1153.28
#2017-10-12|1120.52
#2017-10-13|1115.59
#2017-10-16|1121.30
#2017-10-17|1124.46
#2017-10-18|1120.02
#2017-10-19|1124.63
#2017-10-20|1124.17
#2017-10-23|1116.20
#2017-10-24|1110.99
#2017-10-25|1091.54
#2017-10-26|1095.66
#2017-10-27|1098.32
#2017-10-30|1083.55
#2017-10-31|1085.23
#2017-11-01|1081.52
#2017-11-02|1073.97
#2017-11-03|1074.23
#2017-11-06|1051.80
#2017-11-07|1054.93
#2017-11-08|1059.09
#2017-11-09|1063.00
#2017-11-10|1066.35
#2017-11-13|1063.52
#2017-11-14|1053.16
#2017-11-15|1053.47
#2017-11-16|1071.27
#2017-11-17|1077.13
#2017-11-20|1086.85
#2017-11-21|1083.42
#2017-11-22|1097.28
#2017-11-23|1097.38
#2017-11-24|1096.11
#2017-11-27|1100.82
#2017-11-28|1116.49
#2017-11-29|1138.35
#2017-11-30|1143.92
#2017-12-01|1148.70
#2017-12-04|1162.46
#2017-12-05|1146.33
#2017-12-06|1137.47
#2017-12-07|1135.81
#2017-12-08|1149.19
#2017-12-11|1161.56
#2017-12-12|1186.98
#2017-12-13|1187.53
#2017-12-14|1175.08
#2017-12-15|1184.40
#2017-12-18|1193.96
#2017-12-19|1183.71
#2017-12-20|1187.21
#2017-12-21|1195.71
#2017-12-22|1197.43
#2017-12-25|1197.43
#2017-12-26|1200.65
#2017-12-27|1198.47
#2017-12-28|1204.84
#2017-12-29|1196.84
#2018-01-01|1196.84
#2018-01-02|1197.85
#2018-01-03|1176.41
#2018-01-04|1181.06
#2018-01-05|1183.37
#2018-01-08|1184.64
#2018-01-09|1166.26
#2018-01-10|1155.79
#2018-01-11|1157.73
#2018-01-12|1161.04
#2018-01-15|1162.64
#2018-01-16|1156.60
#2018-01-17|1159.32
#2018-01-18|1159.90
#2018-01-19|1165.45
#2018-01-22|1187.71
#2018-01-23|1175.62
#2018-01-24|1181.33
#2018-01-25|1189.46
#2018-01-26|1199.97
#2018-01-29|1184.92
#2018-01-30|1184.72
#2018-01-31|1188.36
#2018-02-01|1208.06
#2018-02-02|1179.91
#2018-02-05|1135.74
#2018-02-06|1139.86
#2018-02-07|1144.55
#2018-02-08|1104.38
#2018-02-09|1115.97
#2018-02-12|1124.95
#2018-02-13|1127.18
#2018-02-14|1121.50
#2018-02-15|1137.92
#2018-02-16|1142.83
#2018-02-19|1142.38
#2018-02-20|1126.63
#2018-02-21|1111.50
#2018-02-22|1110.44
#2018-02-23|1121.76
#2018-02-26|1138.95
#2018-02-27|1121.24
#2018-02-28|1108.20
#2018-03-01|1105.78
#2018-03-02|1113.88
#2018-03-05|1123.61
#2018-03-06|1129.62
#2018-03-07|1129.63
#2018-03-08|1134.23
#2018-03-09|1135.49
#2018-03-12|1137.08
#2018-03-13|1134.05
#2018-03-14|1125.90
#2018-03-15|1122.60
#2018-03-16|1124.56
#2018-03-19|1113.78
#2018-03-20|1105.49
#2018-03-21|1098.37
#2018-03-22|1083.22
#2018-03-23|1066.29
#2018-03-26|1074.07
#2018-03-27|1078.26
#2018-03-28|1093.60
#2018-03-29|1094.90
#2018-03-30|1094.90
#2018-04-02|1079.32
#2018-04-03|1085.95
#2018-04-04|1099.05
#2018-04-05|1107.64
#2018-04-06|1093.38
#2018-04-09|1083.65
#2018-04-10|1106.45
#2018-04-11|1094.71
#2018-04-12|1092.99
#2018-04-13|1089.93
#2018-04-16|1104.74
#2018-04-17|1105.70
#2018-04-18|1102.74
#2018-04-19|1094.86
#2018-04-20|1090.54
#2018-04-23|1097.95
#2018-04-24|1107.28
#2018-04-25|1115.41
#2018-04-26|1089.02
#2018-04-27|1104.11
#2018-04-30|1077.35
#2018-05-01|1068.89
#2018-05-02|1053.19
#2018-05-03|1048.30
#2018-05-04|1055.89
#2018-05-07|1051.26
#2018-05-08|1038.31
#2018-05-09|1030.69
#2018-05-10|1047.04
#2018-05-11|1064.50
#2018-05-14|1061.58
#2018-05-15|1053.48
#2018-05-16|1058.03
#2018-05-17|1053.86
#2018-05-18|1054.21
#2018-05-21|1067.00
#2018-05-22|1069.08
#2018-05-23|1063.93
#2018-05-24|1068.09
#2018-05-25|1061.59
#2018-05-28|1061.10
#2018-05-29|1055.68
#2018-05-30|1063.64
#2018-05-31|1050.81
#2018-06-01|1053.97
#2018-06-04|1054.78
#2018-06-05|1059.57
#2018-06-06|1073.30
#2018-06-07|1082.78
#2018-06-08|1084.85
#2018-06-11|1091.13
#2018-06-12|1090.66
#2018-06-13|1052.39
#2018-06-14|1060.30
#2018-06-15|1069.11
#2018-06-18|1051.90
#2018-06-19|1062.39
#2018-06-20|1054.43
#2018-06-21|1052.73
#2018-06-22|1064.84
#2018-06-25|1061.30
#2018-06-26|1059.16
#2018-06-27|1059.04
#2018-06-28|1078.50
#2018-06-29|1073.76
#2018-07-02|1075.25
#2018-07-03|1085.41
#2018-07-04|1085.58
#2018-07-05|1091.71
#2018-07-06|1098.99
#2018-07-09|1086.98
#2018-07-10|1097.45
#2018-07-11|1088.18
#2018-07-12|1095.18
#2018-07-13|1089.04
#2018-07-16|1093.42
#2018-07-17|1089.78
#2018-07-18|1084.63
#2018-07-19|1074.66
#2018-07-20|1070.38
#2018-07-23|1069.05
#2018-07-24|1082.76
#2018-07-25|1058.64
#2018-07-26|1064.63
#2018-07-27|1080.06
#2018-07-30|1096.60
#2018-07-31|1090.65
#2018-08-01|1090.65
#2018-08-02|1093.05
#2018-08-03|1099.87
#2018-08-06|1102.98
#2018-08-07|1104.73
#2018-08-08|1105.52
#2018-08-09|1115.95
#2018-08-10|1107.49
#2018-08-13|1106.43
#2018-08-14|1115.77
#2018-08-15|1120.16
#2018-08-16|1140.60
#2018-08-17|1145.87
#2018-08-20|1146.38
#2018-08-21|1152.91
#2018-08-22|1133.02
#2018-08-23|1130.72
#2018-08-24|1136.43
#2018-08-27|1140.83
#2018-08-28|1136.40
#2018-08-29|1129.73
#2018-08-30|1125.70
#2018-08-31|1120.56
#2018-09-03|1120.17
#2018-09-04|1107.46
#2018-09-05|1115.61
#2018-09-06|1122.46
#2018-09-07|1118.21
#2018-09-10|1123.44
#2018-09-11|1134.42
#2018-09-12|1149.29
#2018-09-13|1151.65
#2018-09-14|1147.41
#2018-09-17|1149.31
#2018-09-18|1150.36
#2018-09-19|1135.19
#2018-09-20|1141.79
#2018-09-21|1150.57
#2018-09-24|1143.20
#2018-09-25|1134.44
#2018-09-26|1130.47
#2018-09-27|1135.98
#2018-09-28|1137.48
#2018-10-01|1139.76
#2018-10-02|1150.18
#2018-10-03|1148.75
#2018-10-04|1156.04
#2018-10-05|1151.89
#2018-10-08|1152.22
#2018-10-09|1141.55
#2018-10-10|1123.71
#2018-10-11|1095.85
#2018-10-12|1108.60
#2018-10-15|1111.14
#2018-10-16|1116.89
#2018-10-17|1121.63
#2018-10-18|1125.34
#2018-10-19|1134.84
#2018-10-22|1131.21
#2018-10-23|1152.59
#2018-10-24|1113.77
#2018-10-25|1101.41
#2018-10-26|1075.02
#2018-10-29|1089.34
#2018-10-30|1116.07
#2018-10-31|1113.91
#2018-11-01|1107.28
#2018-11-02|1111.98
#2018-11-05|1118.42
#2018-11-06|1122.62
#2018-11-07|1131.81
#2018-11-08|1132.38
#2018-11-09|1123.76
#2018-11-12|1126.25
#2018-11-13|1121.17
#2018-11-14|1125.98
#2018-11-15|1121.34
#2018-11-16|1136.54
#2018-11-19|1140.25
#2018-11-20|1114.23
#2018-11-21|1117.92
#2018-11-22|1119.01
#2018-11-23|1109.08
#2018-11-26|1124.12
#2018-11-27|1142.67
#2018-11-28|1143.00
#2018-11-29|1136.50
#2018-11-30|1152.31
#2018-12-03|1143.18
#2018-12-04|1125.20
#2018-12-05|1123.45
#2018-12-06|1120.77
#2018-12-07|1111.03
#2018-12-10|1108.73
#2018-12-11|1109.68
#2018-12-12|1106.50
#2018-12-13|1098.85
#2018-12-14|1102.14
#2018-12-17|1083.78
#2018-12-18|1078.76
#2018-12-19|1080.28
#2018-12-20|1054.10
#2018-12-21|1041.54
#2018-12-24|1010.66
#2018-12-25|1010.66
#2018-12-26|1035.84
#2018-12-27|1042.76
#2018-12-28|1049.52
#2018-12-31|1058.12
#2019-01-01|1058.12
#2019-01-02|1072.18
#2019-01-03|1075.10
#2019-01-04|1091.18
#2019-01-07|1104.84
#2019-01-08|1125.29
#2019-01-09|1098.84
#2019-01-10|1108.93
#2019-01-11|1120.78
#2019-01-14|1115.22
#2019-01-15|1115.43
#2019-01-16|1106.26
#2019-01-17|1104.51
#2019-01-18|1114.58
#2019-01-21|1113.66
#2019-01-22|1106.01
#2019-01-23|1116.21
#2019-01-24|1106.24
#2019-01-25|1102.76
#2019-01-28|1093.54
#2019-01-29|1080.17
#2019-01-30|1067.76
#2019-01-31|1088.89
#2019-02-01|1085.01
#2019-02-04|1075.26
#2019-02-05|1074.81
#2019-02-06|1069.68
#2019-02-07|1066.25
#2019-02-08|1070.50
#2019-02-11|1071.20
#2019-02-12|1078.99
#2019-02-13|1080.11
#2019-02-14|1073.25
#2019-02-15|1095.57
#2019-02-18|1096.06
#2019-02-19|1101.90
#2019-02-20|1108.32
#2019-02-21|1110.13
#2019-02-22|1120.39
#2019-02-25|1118.45
#2019-02-26|1117.15
#2019-02-27|1116.87
#2019-02-28|1118.08
#2019-03-01|1111.14
#2019-03-04|1091.22
#2019-03-05|1088.60
#2019-03-06|1083.84
#2019-03-07|1091.53
#2019-03-08|1093.97
#2019-03-11|1108.65
#2019-03-12|1113.58
#2019-03-13|1112.18
#2019-03-14|1112.46
#2019-03-15|1123.07
#2019-03-18|1123.74
#2019-03-19|1115.85
#2019-03-20|1113.91
#2019-03-21|1127.35
#2019-03-22|1137.63
#2019-03-25|1135.25
#2019-03-26|1150.37
#2019-03-27|1150.86
#2019-03-28|1130.32
#2019-03-29|1135.98
#2019-04-01|1145.09
#2019-04-02|1136.68
#2019-04-03|1143.68
#2019-04-04|1146.74
#2019-04-05|1152.86
#2019-04-08|1154.77
#2019-04-09|1139.62
#2019-04-10|1145.62
#2019-04-11|1149.87
#2019-04-12|1151.56
#2019-04-15|1148.97
#2019-04-16|1153.45
#2019-04-17|1139.56
#2019-04-18|1142.42
#2019-04-19|1142.42
#2019-04-22|1143.09
#2019-04-23|1133.80
#2019-04-24|1113.68
#2019-04-25|1097.10
#2019-04-26|1109.31
#2019-04-29|1113.33
#2019-04-30|1116.97
#2019-05-01|1110.20
#2019-05-02|1111.10
#2019-05-03|1116.86
#2019-05-06|1111.72
#2019-05-07|1107.80
#2019-05-08|1102.99
#2019-05-09|1103.59
#2019-05-10|1111.66
#2019-05-13|1105.44
#2019-05-14|1113.62
#2019-05-15|1118.14
#2019-05-16|1129.07
#2019-05-17|1135.59
#2019-05-20|1149.15
#2019-05-21|1157.78
#2019-05-22|1152.94
#2019-05-23|1146.61
#2019-05-24|1153.77
#2019-05-27|1154.05
#2019-05-28|1144.37
#2019-05-29|1139.43
#2019-05-30|1128.59
#2019-05-31|1089.25
#2019-06-03|1112.76
#2019-06-04|1119.09
#2019-06-05|1129.55
#2019-06-06|1140.48
#2019-06-07|1143.89
#2019-06-10|1127.70
#2019-06-11|1134.28
#2019-06-12|1140.58
#2019-06-13|1138.36
#2019-06-14|1143.25
#2019-06-17|1136.72
#2019-06-18|1140.79
#2019-06-19|1144.92
#2019-06-20|1144.61
#2019-06-21|1144.08
#2019-06-24|1149.10
#2019-06-25|1144.86
#2019-06-26|1134.79
#2019-06-27|1146.31
#2019-06-28|1153.99
#2019-07-01|1149.22
#2019-07-02|1169.02
#2019-07-03|1171.89
#2019-07-04|1172.00
#2019-07-05|1178.43
#2019-07-08|1172.89
#2019-07-09|1152.51
#2019-07-10|1161.88
#2019-07-11|1157.78
#2019-07-12|1163.85
#2019-07-15|1167.88
#2019-07-16|1163.24
#2019-07-17|1156.01
#2019-07-18|1151.93
#2019-07-19|1141.84
#2019-07-22|1123.66
#2019-07-23|1124.15
#2019-07-24|1146.08
#2019-07-25|1155.05
#2019-07-26|1168.58
#2019-07-29|1173.03
#2019-07-30|1163.73
#2019-07-31|1149.42
#2019-08-01|1150.16
#2019-08-02|1151.16
#2019-08-05|1137.21
#2019-08-06|1142.78
#2019-08-07|1143.43
#2019-08-08|1155.01
#2019-08-09|1154.21
#2019-08-12|1152.56
#2019-08-13|1165.51
#2019-08-14|1146.68
#2019-08-15|1153.62
#2019-08-16|1167.74
#2019-08-19|1178.65
#2019-08-20|1164.04
#2019-08-21|1170.53
#2019-08-22|1174.49
#2019-08-23|1156.68
#2019-08-26|1166.24
#2019-08-27|1165.36
#2019-08-28|1176.39
#2019-08-29|1180.83
#2019-08-30|1184.73
#2019-09-02|1184.42
#2019-09-03|1184.43
#2019-09-04|1191.54
#2019-09-05|1198.40
#2019-09-06|1209.20
#2019-09-09|1213.88
#2019-09-10|1234.13
#2019-09-11|1257.06
#2019-09-12|1255.49
#2019-09-13|1242.12
#2019-09-16|1228.52
#2019-09-17|1230.40
#2019-09-18|1225.76
#2019-09-19|1230.98
#2019-09-20|1243.74
#2019-09-23|1238.08
#2019-09-24|1236.62
#2019-09-25|1234.89
#2019-09-26|1234.37
#2019-09-27|1230.95
#2019-09-30|1238.08
#2019-10-01|1227.10
#2019-10-02|1211.30
#2019-10-03|1214.42
#2019-10-04|1227.27
#2019-10-07|1231.64
#2019-10-08|1222.92
#2019-10-09|1214.17
#2019-10-10|1225.26
#2019-10-11|1230.00
#2019-10-14|1224.87
#2019-10-15|1240.33
#2019-10-16|1237.18
#2019-10-17|1238.97
#2019-10-18|1253.69
#2019-10-21|1249.63
#2019-10-22|1248.59
#2019-10-23|1236.18
#2019-10-24|1220.88
#2019-10-25|1221.31
#2019-10-28|1243.83
#2019-10-29|1237.76
#2019-10-30|1246.25
#2019-10-31|1247.13
#2019-11-01|1251.70
#2019-11-04|1247.55
#2019-11-05|1249.80
#2019-11-06|1255.27
#2019-11-07|1265.95
#2019-11-08|1255.26
#2019-11-11|1257.68
#2019-11-12|1250.62
#2019-11-13|1252.27
#2019-11-14|1247.51
#2019-11-15|1258.32
#2019-11-18|1259.89
#2019-11-19|1236.59
#2019-11-20|1224.01
#2019-11-21|1230.49
#2019-11-22|1234.52
#2019-11-25|1224.97
#2019-11-26|1230.06
#2019-11-27|1236.32
#2019-11-28|1236.72
#2019-11-29|1234.32
#2019-12-02|1228.19
#2019-12-03|1232.87
#2019-12-04|1245.55
#2019-12-05|1249.24
#2019-12-06|1252.90
#2019-12-09|1248.39
#2019-12-10|1247.95
#2019-12-11|1248.14
#2019-12-12|1250.67
#2019-12-13|1244.92
#2019-12-16|1254.54
#2019-12-17|1252.50
#2019-12-18|1250.65
#2019-12-19|1255.26
#2019-12-20|1267.74
#2019-12-23|1261.28
#2019-12-24|1258.96
#2019-12-25|1258.96
#2019-12-26|1262.31
#2019-12-27|1265.72
#2019-12-30|1260.37
#2019-12-31|1263.93
#2020-01-01|1263.93
#2020-01-02|1257.32
#2020-01-03|1253.73
#2020-01-06|1255.50
#2020-01-07|1252.60
#2020-01-08|1256.27
#2020-01-09|1241.25
#2020-01-10|1239.14
#2020-01-13|1235.47
#2020-01-14|1235.12
#2020-01-15|1234.25
#2020-01-16|1244.07
#2020-01-17|1253.97
#2020-01-20|1253.74
#2020-01-21|1258.22
#2020-01-22|1268.31
#2020-01-23|1262.37
#2020-01-24|1257.58
#2020-01-27|1250.24
#2020-01-28|1263.31
#2020-01-29|1229.82
#2020-01-30|1234.06
#2020-01-31|1234.83
#2020-02-03|1217.26
#2020-02-04|1230.87
#2020-02-05|1241.66
#2020-02-06|1255.71
#2020-02-07|1261.76
#2020-02-10|1263.21
#2020-02-11|1255.98
#2020-02-12|1252.98
#2020-02-13|1256.31
#2020-02-14|1254.51
#2020-02-17|1254.72
#2020-02-18|1254.68
#2020-02-19|1261.04
#2020-02-20|1260.26
#2020-02-21|1256.90
#2020-02-24|1245.38
#2020-02-25|1224.09
#2020-02-26|1220.21
#2020-02-27|1180.82
#2020-02-28|1157.90
#2020-03-02|1220.05
#2020-03-03|1193.11
#2020-03-04|1244.68
#2020-03-05|1218.67
#2020-03-06|1209.06
#2020-03-09|1148.05
#2020-03-10|1176.37
#2020-03-11|1138.85
#2020-03-12|1038.67
#2020-03-13|1124.90
#2020-03-16|1044.85
#2020-03-17|1107.61
#2020-03-18|1082.54
#2020-03-19|1067.27
#2020-03-20|1006.35
#2020-03-23| 963.99
#2020-03-24| 990.40
#2020-03-25| 999.41
#2020-03-26|1067.67
#2020-03-27|1047.19
#2020-03-30|1072.75
#2020-03-31|1053.10
#2020-04-01|1025.32
#2020-04-02|1054.10
#2020-04-03|1031.87
#2020-04-06|1080.81
#2020-04-07|1091.40
#2020-04-08|1094.98
#2020-04-09|1106.91
#2020-04-10|1106.91
#2020-04-13|1096.16
#2020-04-14|1126.63
#2020-04-15|1099.43
#2020-04-16|1105.36
#2020-04-17|1130.57
#2020-04-20|1122.50
#2020-04-21|1088.32
#2020-04-22|1097.99
#2020-04-23|1099.82
#2020-04-24|1104.44
#2020-04-27|1117.37
#2020-04-28|1117.69
#2020-04-29|1131.95
#2020-04-30|1107.14
#2020-05-01|1088.75
#2020-05-04|1082.77
#2020-05-05|1087.78
#2020-05-06|1067.48
#2020-05-07|1074.98
#2020-05-08|1102.28
#2020-05-11|1093.12
#2020-05-12|1074.57
#2020-05-13|1053.18
#2020-05-14|1061.61
#2020-05-15|1059.29
#2020-05-18|1086.07
#2020-05-19|1070.04
#2020-05-20|1078.07
#2020-05-21|1072.67
#2020-05-22|1075.96
#2020-05-25|1077.56
#2020-05-26|1093.44
#2020-05-27|1116.11
#2020-05-28|1113.06
#2020-05-29|1127.09
#2020-06-01|1125.01
#2020-06-02|1135.25
#2020-06-03|1153.40
#2020-06-04|1156.40
#2020-06-05|1176.08
#2020-06-08|1191.12
#2020-06-09|1174.94
#2020-06-10|1174.73
#2020-06-11|1125.42
#2020-06-12|1131.65
#2020-06-15|1134.24
#2020-06-16|1146.79
#2020-06-17|1133.88
#2020-06-18|1141.81
#2020-06-19|1137.23
#2020-06-22|1131.66
#2020-06-23|1128.32
#2020-06-24|1108.42
#2020-06-25|1118.23
#2020-06-26|1091.20
#2020-06-29|1115.42
#2020-06-30|1124.27
#2020-07-01|1120.15
#2020-07-02|1123.34
#2020-07-03|1124.19
#2020-07-06|1133.29
#2020-07-07|1127.23
#2020-07-08|1133.02
#2020-07-09|1110.25
#2020-07-10|1125.99
#2020-07-13|1114.33
#2020-07-14|1125.92
#2020-07-15|1124.35
#2020-07-16|1133.50
#2020-07-17|1136.00
#2020-07-20|1133.42
#2020-07-21|1135.99
#2020-07-22|1131.91
#2020-07-23|1126.57
#2020-07-24|1128.42
#2020-07-27|1127.90
#2020-07-28|1136.73
#2020-07-29|1136.99
#2020-07-30|1135.19
#2020-07-31|1138.96
#2020-08-03|1141.62
#2020-08-04|1156.40
#2020-08-05|1153.10
#2020-08-06|1155.74
#2020-08-07|1167.06
#2020-08-10|1172.31
#2020-08-11|1162.13
#2020-08-12|1166.14
#2020-08-13|1164.75
#2020-08-14|1167.84
#2020-08-17|1172.50
#2020-08-18|1177.96
#2020-08-19|1175.61
#2020-08-20|1178.26
#2020-08-21|1178.47
#2020-08-24|1186.37
#2020-08-25|1185.98
#2020-08-26|1189.74
#2020-08-27|1188.02
#2020-08-28|1189.74
#2020-08-31|1192.78
#2020-09-01|1226.67
#2020-09-02|1235.49
#2020-09-03|1214.70
#2020-09-04|1205.51
#2020-09-07|1205.88
#2020-09-08|1194.25
#2020-09-09|1207.26
#2020-09-10|1192.33
#2020-09-11|1195.01
#2020-09-14|1206.00
#2020-09-15|1215.46
#2020-09-16|1211.26
#2020-09-17|1209.46
#2020-09-18|1210.41
#2020-09-21|1195.12
#2020-09-22|1210.01
#2020-09-23|1183.21
#2020-09-24|1183.39
#2020-09-25|1192.94
#2020-09-28|1207.81
#2020-09-29|1202.77
#2020-09-30|1204.75
#2020-10-01|1207.67
#2020-10-02|1197.04
#2020-10-05|1209.10
#2020-10-06|1197.85
#2020-10-07|1208.72
#2020-10-08|1214.73
#2020-10-09|1214.48
#2020-10-12|1226.44
#2020-10-13|1221.64
#2020-10-14|1207.69
#2020-10-15|1205.00
#2020-10-16|1204.88
#2020-10-19|1183.20
#2020-10-20|1179.75
#2020-10-21|1177.38
#2020-10-22|1193.88
#2020-10-23|1192.96
#2020-10-26|1171.46
#2020-10-27|1161.69
#2020-10-28|1131.22
#2020-10-29|1141.22
#2020-10-30|1142.47
#2020-11-02|1145.13
#2020-11-03|1160.62
#2020-11-04|1172.99
#2020-11-05|1192.34
#2020-11-06|1200.69
#2020-11-09|1223.48
#2020-11-10|1240.75
#2020-11-11|1247.96
#2020-11-12|1243.83
#2020-11-13|1268.71
#2020-11-16|1279.79
#2020-11-17|1278.55
#2020-11-18|1266.24
#2020-11-19|1268.93
#2020-11-20|1267.92
#2020-11-23|1277.58
#2020-11-24|1302.24
#2020-11-25|1297.31
#2020-11-26|1297.26
#2020-11-27|1300.08
#2020-11-30|1293.47
#2020-12-01|1302.64
#2020-12-02|1309.64
#2020-12-03|1317.95
#2020-12-04|1324.34
#2020-12-07|1327.13
#2020-12-08|1331.40
#2020-12-09|1332.38
#2020-12-10|1322.13
#2020-12-11|1325.77
#2020-12-14|1317.39
#2020-12-15|1324.98
#2020-12-16|1317.42
#2020-12-17|1316.41
#2020-12-18|1318.49
#2020-12-21|1304.72
#2020-12-22|1296.19
#2020-12-23|1301.40
#2020-12-24|1304.73
#2020-12-25|1304.73
#2020-12-28|1307.70
#2020-12-29|1308.69
#2020-12-30|1301.37
#2020-12-31|1314.76
#2021-01-01|1314.76
#2021-01-04|1300.70
#2021-01-05|1298.19
#2021-01-06|1311.36
#2021-01-07|1316.85
#2021-01-08|1316.93
#2021-01-11|1315.12
#2021-01-12|1304.84
#2021-01-13|1300.09
#2021-01-14|1304.52
#2021-01-15|1303.49
#2021-01-18|1303.59
#2021-01-19|1304.97
#2021-01-20|1310.20
#2021-01-21|1308.27
#2021-01-22|1305.88
#2021-01-25|1316.75
#2021-01-26|1319.33
#2021-01-27|1290.75
#2021-01-28|1307.26
#2021-01-29|1276.51
#2021-02-01|1286.15
#2021-02-02|1300.34
#2021-02-03|1297.01
#2021-02-04|1317.68
#2021-02-05|1319.03
#2021-02-08|1326.56
#2021-02-09|1331.21
#2021-02-10|1325.45
#2021-02-11|1325.95
#2021-02-12|1323.47
#2021-02-15|1323.91
#2021-02-16|1319.29
#2021-02-17|1333.27
#2021-02-18|1327.20
#2021-02-19|1317.22
#2021-02-22|1311.10
#2021-02-23|1314.70
#2021-02-24|1320.74
#2021-02-25|1300.70
#2021-02-26|1289.94
#2021-03-01|1314.74
#2021-03-02|1306.50
#2021-03-03|1301.01
#2021-03-04|1295.32
#2021-03-05|1326.74
#2021-03-08|1339.71
#2021-03-09|1340.20
#2021-03-10|1359.91
#2021-03-11|1350.99
#2021-03-12|1357.43
#2021-03-15|1367.31
#2021-03-16|1373.73
#2021-03-17|1373.31
#2021-03-18|1357.17
#2021-03-19|1353.59
#2021-03-22|1371.48
#2021-03-23|1364.93
#2021-03-24|1356.20
#2021-03-25|1365.24
#2021-03-26|1372.34
#2021-03-29|1375.24
#2021-03-30|1372.22
#2021-03-31|1362.45
#2021-04-01|1371.39
#2021-04-02|1371.39
#2021-04-05|1381.69
#2021-04-06|1386.63
#2021-04-07|1382.21
#2021-04-08|1372.42
#2021-04-09|1369.75
#2021-04-12|1366.92
#2021-04-13|1370.24
#2021-04-14|1364.56
#2021-04-15|1375.95
#2021-04-16|1391.05
#2021-04-19|1383.97
#2021-04-20|1377.14
#2021-04-21|1385.64
#2021-04-22|1387.09
#2021-04-23|1392.14
#2021-04-26|1387.08
#2021-04-27|1380.44
#2021-04-28|1378.54
#2021-04-29|1403.51
#2021-04-30|1397.83
#2021-05-03|1402.94
#2021-05-04|1403.24
#2021-05-05|1406.55
#2021-05-06|1423.14
#2021-05-07|1439.45
#2021-05-10|1438.52
#2021-05-11|1430.34
#2021-05-12|1410.86
#2021-05-13|1425.06
#2021-05-14|1442.71
#2021-05-17|1414.84
#2021-05-18|1394.35
#2021-05-19|1381.38
#2021-05-20|1399.88
#2021-05-21|1400.13
#2021-05-24|1410.07
#2021-05-25|1403.86
#2021-05-26|1409.98
#2021-05-27|1416.13
#2021-05-28|1414.90
#2021-05-31|1414.24
#2021-06-01|1411.12
#2021-06-02|1413.85
#2021-06-03|1411.62
#2021-06-04|1423.96
#2021-06-07|1422.03
#2021-06-08|1421.27
#2021-06-09|1418.08
#2021-06-10|1428.19
#2021-06-11|1430.37
#2021-06-14|1428.35
#2021-06-15|1425.64
#2021-06-16|1416.73
#2021-06-17|1416.93
#2021-06-18|1401.00
#2021-06-21|1419.76
#2021-06-22|1425.64
#2021-06-23|1412.18
#2021-06-24|1420.36
#2021-06-25|1428.65
#2021-06-28|1424.70
#2021-06-29|1422.28
#2021-06-30|1428.66
#2021-07-01|1436.20
#2021-07-02|1443.43
#2021-07-05|1443.53
#2021-07-06|1435.48
#2021-07-07|1440.03
#2021-07-08|1429.37
#2021-07-09|1437.08
#2021-07-12|1434.11
#2021-07-13|1427.71
#2021-07-14|1428.33
#2021-07-15|1426.96
#2021-07-16|1423.78
#2021-07-19|1404.10
#2021-07-20|1414.72
#2021-07-21|1423.09
#2021-07-22|1425.46
#2021-07-23|1438.90
#2021-07-26|1443.73
#2021-07-27|1440.42
#2021-07-28|1433.24
#2021-07-29|1435.21
#2021-07-30|1438.68
#2021-08-02|1437.90
#2021-08-03|1444.61
#2021-08-04|1433.28
#2021-08-05|1435.97
#2021-08-06|1436.44
#2021-08-09|1432.64
#2021-08-10|1437.15
#2021-08-11|1444.43
#2021-08-12|1444.69
#2021-08-13|1446.13
#2021-08-16|1444.44
#2021-08-17|1444.78
#2021-08-18|1430.03
#2021-08-19|1434.44
#2021-08-20|1446.67
#2021-08-23|1453.48
#2021-08-24|1453.61
#2021-08-25|1451.79
#2021-08-26|1442.55
#2021-08-27|1449.41
#2021-08-30|1454.45
#2021-08-31|1459.91
#2021-09-01|1463.64
#2021-09-02|1472.67
#2021-09-03|1468.54
#2021-09-06|1468.30
#2021-09-07|1451.31
#2021-09-08|1450.53
#2021-09-09|1439.81
#2021-09-10|1429.72
#2021-09-13|1437.70
#2021-09-14|1404.03
#2021-09-15|1412.06
#2021-09-16|1411.85
#2021-09-17|1406.09
#2021-09-20|1389.48
#2021-09-21|1381.09
#2021-09-22|1387.78
#2021-09-23|1399.66
#2021-09-24|1395.94
#2021-09-27|1394.65
#2021-09-28|1374.14
#2021-09-29|1382.28
#2021-09-30|1373.08
#2021-10-01|1387.32
#2021-10-04|1379.39
#2021-10-05|1384.67
#2021-10-06|1381.24
#2021-10-07|1387.76
#2021-10-08|1363.16
#2021-10-11|1337.07
#2021-10-12|1325.69
#2021-10-13|1331.56
#2021-10-14|1353.82
#2021-10-15|1349.81
#2021-10-18|1344.63
#2021-10-19|1359.15
#2021-10-20|1376.50
#2021-10-21|1365.59
#2021-10-22|1357.32
#2021-10-25|1353.45
#2021-10-26|1355.43
#2021-10-27|1345.41
#2021-10-28|1347.86
#2021-10-29|1335.92
#2021-11-01|1345.81
#2021-11-02|1358.71
#2021-11-03|1370.53
#2021-11-04|1357.16
#2021-11-05|1366.72
#2021-11-08|1363.19
#2021-11-09|1365.17
#2021-11-10|1368.71
#2021-11-11|1359.03
#2021-11-12|1359.25
#2021-11-15|1360.15
#2021-11-16|1355.44
#2021-11-17|1351.60
#2021-11-18|1327.09
#2021-11-19|1314.26
#2021-11-22|1321.95
#2021-11-23|1329.96
#2021-11-24|1329.51
#2021-11-25|1330.13
#2021-11-26|1314.46
#2021-11-29|1318.36
#2021-11-30|1282.38
#2021-12-01|1264.52
#2021-12-02|1302.30
#2021-12-03|1310.37
#2021-12-06|1316.81
#2021-12-07|1310.33
#2021-12-08|1302.45
#2021-12-09|1290.02
#2021-12-10|1301.65
#2021-12-13|1290.49
#2021-12-14|1292.63
#2021-12-15|1298.79
#2021-12-16|1325.11
#2021-12-17|1334.87
#2021-12-20|1330.21
#2021-12-21|1342.22
#2021-12-22|1347.82
#2021-12-23|1358.63
#2021-12-24|1358.67
#2021-12-27|1367.01
#2021-12-28|1368.06
#2021-12-29|1368.28
#2021-12-30|1367.42
#2021-12-31|1361.78
#2022-01-03|1368.11
#2022-01-04|1359.97
#2022-01-05|1352.83
#2022-01-06|1355.39
#2022-01-07|1348.35
#2022-01-10|1350.04
#2022-01-11|1360.01
#2022-01-12|1357.73
#2022-01-13|1355.76
#2022-01-14|1354.73
#2022-01-17|1355.12
#2022-01-18|1334.25
#2022-01-19|1327.52
#2022-01-20|1316.00
#2022-01-21|1296.09
#2022-01-24|1301.08
#2022-01-25|1290.75
#2022-01-26|1255.26
#2022-01-27|1250.47
#2022-01-28|1287.89
#2022-01-31|1299.09
#2022-02-01|1292.76
#2022-02-02|1300.32
#2022-02-03|1299.73
#2022-02-04|1294.53
#2022-02-07|1291.52
#2022-02-08|1296.43
#2022-02-09|1317.42
#2022-02-10|1295.88
#2022-02-11|1281.01
#2022-02-14|1275.69
#2022-02-15|1294.69
#2022-02-16|1292.51
#2022-02-17|1282.91
#2022-02-18|1284.05
#2022-02-21|1284.03
#2022-02-22|1278.00
#2022-02-23|1248.54
#2022-02-24|1257.61
#2022-02-25|1288.37
#2022-02-28|1280.18
#2022-03-01|1267.81
#2022-03-02|1281.36
#2022-03-03|1284.44
#2022-03-04|1283.77
#2022-03-07|1267.74
#2022-03-08|1247.25
#2022-03-09|1263.49
#2022-03-10|1255.93
#2022-03-11|1252.29
#2022-03-14|1239.89
#2022-03-15|1255.71
#2022-03-16|1266.45
#2022-03-17|1274.09
#2022-03-18|1271.02
#2022-03-21|1267.64
#2022-03-22|1273.88
#2022-03-23|1257.67
#2022-03-24|1264.34
#2022-03-25|1272.30
#2022-03-28|1278.63
#2022-03-29|1290.00
#2022-03-30|1292.40
#2022-03-31|1277.08
#2022-04-01|1294.07
#2022-04-04|1303.86
#2022-04-05|1295.25
#2022-04-06|1293.28
#2022-04-07|1286.13
#2022-04-08|1292.09
#2022-04-11|1293.99
#2022-04-12|1284.55
#2022-04-13|1299.80
#2022-04-14|1287.46
#2022-04-15|1287.46
#2022-04-18|1273.35
#2022-04-19|1293.20
#2022-04-20|1293.33
#2022-04-21|1285.77
#2022-04-22|1242.37
#2022-04-25|1240.65
#2022-04-26|1210.08
#2022-04-27|1194.42
#2022-04-28|1191.89
#2022-04-29|1144.43
#2022-05-02|1158.56
#2022-05-03|1162.78
#2022-05-04|1197.34
#2022-05-05|1171.62
#2022-05-06|1164.96
#2022-05-09|1147.91
#2022-05-10|1150.08
#2022-05-11|1135.69
#2022-05-12|1148.79
#2022-05-13|1169.19
#2022-05-16|1171.05
#2022-05-17|1193.74
#2022-05-18|1168.36
#2022-05-19|1142.08
#2022-05-20|1152.06
#2022-05-23|1165.04
#2022-05-24|1169.91
#2022-05-25|1183.68
#2022-05-26|1196.40
#2022-05-27|1209.56
#2022-05-30|1210.75
#2022-05-31|1203.81
#2022-06-01|1198.54
#2022-06-02|1206.38
#2022-06-03|1191.04
#2022-06-06|1188.71
#2022-06-07|1197.64
#2022-06-08|1189.49
#2022-06-09|1168.65
#2022-06-10|1149.86
#2022-06-13|1113.12
#2022-06-14|1102.68
#2022-06-15|1113.04
#2022-06-16|1076.68
#2022-06-17|1096.01
#2022-06-20|1098.28
#2022-06-21|1115.73
#2022-06-22|1120.46
#2022-06-23|1132.12
#2022-06-24|1145.73
#2022-06-27|1143.40
#2022-06-28|1124.76
#2022-06-29|1130.01
#2022-06-30|1127.52
#2022-07-01|1144.06
#2022-07-04|1144.53
#2022-07-05|1140.46
#2022-07-06|1141.13
#2022-07-07|1143.92
#2022-07-08|1139.25
#2022-07-11|1126.89
#2022-07-12|1130.56
#2022-07-13|1130.05
#2022-07-14|1123.15
#2022-07-15|1142.57
#2022-07-18|1133.62
#2022-07-19|1155.08
#2022-07-20|1151.42
#2022-07-21|1138.69
#2022-07-22|1119.34
#2022-07-25|1120.49
#2022-07-26|1117.56
#2022-07-27|1134.85
#2022-07-28|1124.35
#2022-07-29|1117.86
#2022-08-01|1118.80
#2022-08-02|1112.07
#2022-08-03|1126.36
#2022-08-04|1126.47
#2022-08-05|1121.26
#2022-08-08|1118.16
#2022-08-09|1111.72
#2022-08-10|1127.32
#2022-08-11|1129.65
#2022-08-12|1144.94
#2022-08-15|1149.76
#2022-08-16|1155.06
#2022-08-17|1138.53
#2022-08-18|1143.10
#2022-08-19|1140.09
#2022-08-22|1117.21
#2022-08-23|1109.04
#2022-08-24|1109.33
#2022-08-25|1120.54
#2022-08-26|1096.33
#2022-08-29|1090.77
#2022-08-30|1079.97
#2022-08-31|1072.44
#2022-09-01|1076.21
#2022-09-02|1059.77
#2022-09-05|1059.37
#2022-09-06|1045.45
#2022-09-07|1054.85
#2022-09-08|1053.09
#2022-09-09|1072.31
#2022-09-12|1083.53
#2022-09-13|1038.17
#2022-09-14|1039.78
#2022-09-15|1030.96
#2022-09-16|1031.67
#2022-09-19|1031.04
#2022-09-20|1015.13
#2022-09-21| 993.76
#2022-09-22| 986.13
#2022-09-23| 969.54
#2022-09-26| 953.24
#2022-09-27| 950.93
#2022-09-28| 970.86
#2022-09-29| 950.61
#2022-09-30| 935.31
#2022-10-03| 969.11
#2022-10-04| 987.91
#2022-10-05| 980.45
#2022-10-06| 958.95
#2022-10-07| 935.06
#2022-10-10| 928.66
#2022-10-11| 916.19
#2022-10-12| 907.29
#2022-10-13| 933.40
#2022-10-14| 922.19
#2022-10-17| 946.39
#2022-10-18| 954.43
#2022-10-19| 946.85
#2022-10-20| 957.08
#2022-10-21| 961.05
#2022-10-24| 977.67
#2022-10-25| 995.05
#2022-10-26| 999.41
#2022-10-27|1005.36
#2022-10-28|1033.89
#2022-10-31|1028.05
#2022-11-01|1028.81
#2022-11-02|1017.21
#2022-11-03|1000.32
#2022-11-04|1013.10
#2022-11-07|1017.56
#2022-11-08|1023.37
#2022-11-09|1008.10
#2022-11-10|1042.65
#2022-11-11|1046.59
#2022-11-14|1046.26
#2022-11-15|1045.00
#2022-11-16|1039.73
#2022-11-17|1051.91
#2022-11-18|1063.56
#2022-11-21|1059.32
#2022-11-22|1075.20
#2022-11-23|1078.38
#2022-11-24|1079.15
#2022-11-25|1080.82
#2022-11-28|1068.36
#2022-11-29|1068.31
#2022-11-30|1092.95
#2022-12-01|1089.33
#2022-12-02|1083.86
#2022-12-05|1067.04
#2022-12-06|1056.87
#2022-12-07|1055.27
#2022-12-08|1057.76
#2022-12-09|1056.17
#2022-12-12|1072.07
#2022-12-13|1074.03
#2022-12-14|1053.17
#2022-12-15|1032.40
#2022-12-16|1024.48
#2022-12-19|1012.38
#2022-12-20|1016.30
#2022-12-21|1028.84
#2022-12-22|1025.75
#2022-12-23|1031.39
#2022-12-26|1031.39
#2022-12-27|1035.82
#2022-12-28|1023.30
#2022-12-29|1037.19
#2022-12-30|1038.12
#2023-01-02|1038.12
#2023-01-03|1048.14
#2023-01-04|1061.07
#2023-01-05|1064.74
#2023-01-06|1089.56
#2023-01-09|1083.41
#2023-01-10|1093.55
#2023-01-11|1093.02
#2023-01-12|1102.81
#2023-01-13|1105.36
#2023-01-16|1105.98
#2023-01-17|1095.11
#2023-01-18|1076.44
#2023-01-19|1069.21
#2023-01-20|1083.77
#2023-01-23|1090.39
#2023-01-24|1094.02
#2023-01-25|1108.27
#2023-01-26|1110.16
#2023-01-27|1105.32
#2023-01-30|1103.89
#2023-01-31|1114.16
#2023-02-01|1122.39
#2023-02-02|1132.12
#2023-02-03|1114.79
#2023-02-06|1100.89
#2023-02-07|1097.87
#2023-02-08|1087.83
#2023-02-09|1073.35
#2023-02-10|1082.26
#2023-02-13|1095.02
#2023-02-14|1095.70
#2023-02-15|1102.92
#2023-02-16|1110.74
#2023-02-17|1112.48
#2023-02-20|1112.74
#2023-02-21|1087.04
#2023-02-22|1088.50
#2023-02-23|1081.98
#2023-02-24|1070.03
#2023-02-27|1072.30
#2023-02-28|1067.32
#2023-03-01|1058.18
#2023-03-02|1059.86
#2023-03-03|1069.28
#2023-03-06|1070.27
#2023-03-07|1057.98
#2023-03-08|1056.83
#2023-03-09|1040.80
#2023-03-10|1034.15
#2023-03-13|1033.28
#2023-03-14|1043.66
#2023-03-15|1045.29
#2023-03-16|1053.74
#2023-03-17|1051.25
#2023-03-20|1066.38
#2023-03-21|1071.91
#2023-03-22|1054.10
#2023-03-23|1056.43
#2023-03-24|1062.47
#2023-03-27|1070.33
#2023-03-28|1065.94
#2023-03-29|1079.01
#2023-03-30|1085.16
#2023-03-31|1098.80
#2023-04-03|1102.54
#2023-04-04|1103.31
#2023-04-05|1109.64
#2023-04-06|1100.29
#2023-04-07|1100.29
#2023-04-10|1104.29
#2023-04-11|1103.22
#2023-04-12|1094.67
#2023-04-13|1106.28
#2023-04-14|1100.91
#2023-04-17|1101.53
#2023-04-18|1098.39
#2023-04-19|1082.50
#2023-04-20|1048.32
#2023-04-21|1056.20
#2023-04-24|1049.27
#2023-04-25|1043.84
#2023-04-26|1035.29
#2023-04-27|1070.42
#2023-04-28|1080.71
#2023-05-01|1080.62
#2023-05-02|1054.13
#2023-05-03|1050.51
#2023-05-04|1040.79
#2023-05-05|1050.38
#2023-05-08|1051.88
#2023-05-09|1042.82
#2023-05-10|1047.15
#2023-05-11|1046.03
#2023-05-12|1047.22
#2023-05-15|1047.04
#2023-05-16|1034.46
#2023-05-17|1040.88
#2023-05-18|1048.10
#2023-05-19|1049.71
#2023-05-22|1051.81
#2023-05-23|1041.71
#2023-05-24|1031.02
#2023-05-25|1016.57
#2023-05-26|1032.66
#2023-05-29|1032.87
#2023-05-30|1035.33
#2023-05-31|1033.57
#2023-06-01|1035.52
#2023-06-02|1025.16
#2023-06-05|1029.66
#2023-06-06|1025.52
#2023-06-07|1036.56
#2023-06-08|1040.34
#2023-06-09|1037.05
#2023-06-12|1047.58
#2023-06-13|1048.41
#2023-06-14|1048.80
#2023-06-15|1063.46
#2023-06-16|1060.28
#2023-06-19|1060.00
#2023-06-20|1046.41
#2023-06-21|1040.37
#2023-06-22|1041.78
#2023-06-23|1029.19
#2023-06-26|1039.09
#2023-06-27|1056.52
#2023-06-28|1059.52
#2023-06-29|1066.10
#2023-06-30|1074.01
#2023-07-03|1076.91
#2023-07-04|1077.38
#2023-07-05|1074.54
#2023-07-06|1066.62
#2023-07-07|1060.20
#2023-07-10|1057.64
#2023-07-11|1064.27
#2023-07-12|1061.18
#2023-07-13|1065.84
#2023-07-14|1042.91
#2023-07-17|1025.31
#2023-07-18|1034.64
#2023-07-19|1060.09
#2023-07-20|1062.81
#2023-07-21|1065.30
#2023-07-24|1071.31
#2023-07-25|1072.87
#2023-07-26|1065.66
#2023-07-27|1065.78
#2023-07-28|1062.14
#2023-07-31|1063.91
#2023-08-01|1070.48
#2023-08-02|1063.66
#2023-08-03|1061.42
#2023-08-04|1054.30
#2023-08-07|1059.31
#2023-08-08|1060.27
#2023-08-09|1061.70
#2023-08-10|1069.35
#2023-08-11|1075.16
#2023-08-14|1078.46
#2023-08-15|1073.09
#2023-08-16|1065.78
#2023-08-17|1068.04
#2023-08-18|1066.03
#2023-08-21|1067.70
#2023-08-22|1067.73
#2023-08-23|1071.34
#2023-08-24|1062.46
#2023-08-25|1066.05
#2023-08-28|1078.03
#2023-08-29|1099.62
#2023-08-30|1102.00
#2023-08-31|1106.76
#2023-09-01|1101.29
#2023-09-04|1101.18
#2023-09-05|1085.45
#2023-09-06|1085.97
#2023-09-07|1081.11
#2023-09-08|1079.50
#2023-09-11|1087.06
#2023-09-12|1083.58
#2023-09-13|1084.05
#2023-09-14|1096.40
#2023-09-15|1089.04
#2023-09-18|1089.93
#2023-09-19|1089.02
#2023-09-20|1088.68
#2023-09-21|1070.25
#2023-09-22|1068.36
#2023-09-25|1063.27
#2023-09-26|1050.61
#2023-09-27|1050.64
#2023-09-28|1059.88
#2023-09-29|1056.38
#2023-10-02|1050.34
#2023-10-03|1039.13
#2023-10-04|1038.09
#2023-10-05|1037.96
#2023-10-06|1037.95
#2023-10-09|1052.87
#2023-10-10|1060.07
#2023-10-11|1056.88
#2023-10-12|1047.89
#2023-10-13|1043.87
#2023-10-16|1057.78
#2023-10-17|1058.45
#2023-10-18|1045.71
#2023-10-19|1043.29
#2023-10-20|1036.38
#2023-10-23|1029.47
#2023-10-24|1056.33
#2023-10-25|1040.86
#2023-10-26|1017.81
#2023-10-27|1006.78
#2023-10-30|1024.36
#2023-10-31|1044.88
#2023-11-01|1054.60
#2023-11-02|1072.44
#2023-11-03|1087.68
#2023-11-06|1081.50
#2023-11-07|1079.04
#2023-11-08|1072.39
#2023-11-09|1063.45
#2023-11-10|1070.66
#2023-11-13|1067.33
#2023-11-14|1081.68
#2023-11-15|1088.76
#2023-11-16|1066.24
#2023-11-17|1066.75
#2023-11-20|1077.05
#2023-11-21|1074.11
#2023-11-22|1076.11
#2023-11-23|1076.39
#2023-11-24|1080.25
#2023-11-27|1074.92
#2023-11-28|1073.80
#2023-11-29|1077.04
#2023-11-30|1086.20
#2023-12-01|1095.50
#2023-12-04|1095.30
#2023-12-05|1089.02
#2023-12-06|1086.95
#2023-12-07|1095.80
#2023-12-08|1095.37
#2023-12-11|1099.84
#2023-12-12|1096.50
#2023-12-13|1105.31
#2023-12-14|1112.73
#2023-12-15|1106.31
#2023-12-18|1110.73
#2023-12-19|1111.77
#2023-12-20|1100.36
#2023-12-21|1103.93
#2023-12-22|1107.54
#2023-12-25|1107.54
#2023-12-26|1111.36
#2023-12-27|1113.14
#2023-12-28|1117.72
#2023-12-29|1117.82
#2024-01-01|1117.82
#2024-01-02|1125.77
#2024-01-03|1122.73
#2024-01-04|1117.17
#2024-01-05|1125.69
#2024-01-08|1136.02
#2024-01-09|1123.41
#2024-01-10|1127.67
#2024-01-11|1115.29
#2024-01-12|1119.46
#2024-01-15|1120.11
#2024-01-16|1125.42
#2024-01-17|1115.56
#2024-01-18|1123.58
#2024-01-19|1137.42
#2024-01-22|1143.23
#2024-01-23|1159.95
#2024-01-24|1145.65
#2024-01-25|1165.09
#2024-01-26|1171.07
#2024-01-29|1173.51
#2024-01-30|1176.81
#2024-01-31|1160.44
#2024-02-01|1170.17
#2024-02-02|1152.05
#2024-02-05|1139.39
#2024-02-06|1134.47
#2024-02-07|1121.84
#2024-02-08|1108.55
#2024-02-09|1117.72
#2024-02-12|1123.13
#2024-02-13|1106.09
#2024-02-14|1111.16
#2024-02-15|1111.88
#2024-02-16|1100.07
#2024-02-19|1100.00
#2024-02-20|1100.79
#2024-02-21|1103.73
#2024-02-22|1105.60
#2024-02-23|1107.62
#2024-02-26|1101.56
#2024-02-27|1104.69
#2024-02-28|1103.28
#2024-02-29|1108.89
#2024-03-01|1114.77
#2024-03-04|1109.22
#2024-03-05|1110.24
#2024-03-06|1113.32
#2024-03-07|1105.56
#2024-03-08|1109.35
#2024-03-11|1121.69
#2024-03-12|1119.68
#2024-03-13|1120.26
#2024-03-14|1109.27
#2024-03-15|1101.95
#2024-03-18|1110.93
#2024-03-19|1109.17
#2024-03-20|1116.59
#2024-03-21|1120.81
#2024-03-22|1115.15
#2024-03-25|1117.40
#2024-03-26|1113.28
#2024-03-27|1124.12
#2024-03-28|1128.89
#2024-03-29|1128.89
#2024-04-01|1125.30
#2024-04-02|1115.07
#2024-04-03|1116.44
#2024-04-04|1104.36
#2024-04-05|1104.17
#2024-04-08|1100.38
#2024-04-09|1099.65
#2024-04-10|1084.59
#2024-04-11|1087.54
#2024-04-12|1064.89
#2024-04-15|1060.79
#2024-04-16|1054.87
#2024-04-17|1052.89
#2024-04-18|1060.42
#2024-04-19|1065.69
#2024-04-22|1058.38
#2024-04-23|1068.77
#2024-04-24|1070.09
#2024-04-25|1058.06
#2024-04-26|1062.12
#2024-04-29|1069.04
#2024-04-30|1053.77
#2024-05-01|1054.06
#2024-05-02|1055.30
#2024-05-03|1066.01
#2024-05-06|1069.48
#2024-05-07|1069.69
#2024-05-08|1082.03
#2024-05-09|1083.36
#2024-05-10|1096.84
#2024-05-13|1100.42
#2024-05-14|1104.93
#2024-05-15|1110.31
#2024-05-16|1104.17
#2024-05-17|1103.27
#2024-05-20|1099.99
#2024-05-21|1092.88
#2024-05-22|1096.44
#2024-05-23|1082.06
#2024-05-24|1085.27
#2024-05-27|1085.47
#2024-05-28|1081.81
#2024-05-29|1075.65
#2024-05-30|1091.62
#2024-05-31|1111.16
#2024-06-03|1106.60
#2024-06-04|1115.81
#2024-06-05|1109.99
#2024-06-06|1109.44
#2024-06-07|1102.46
#2024-06-10|1096.34
#2024-06-11|1095.85
#2024-06-12|1089.05
#2024-06-13|1091.97
#2024-06-14|1088.85
#2024-06-17|1093.77
#2024-06-18|1097.38
#2024-06-19|1097.31
#2024-06-20|1106.33
#2024-06-21|1114.60
#2024-06-24|1119.27
#2024-06-25|1120.27
#2024-06-26|1116.15
#2024-06-27|1123.82
#2024-06-28|1134.23
#2024-07-01|1133.89
#2024-07-02|1128.75
#2024-07-03|1128.56
#2024-07-04|1129.09
#2024-07-05|1128.82
#2024-07-08|1127.13
#2024-07-09|1123.62
#2024-07-10|1124.14
#2024-07-11|1130.87
#2024-07-12|1139.45
#2024-07-15|1141.75
#2024-07-16|1152.74
#2024-07-17|1160.98
#2024-07-18|1153.40
#2024-07-19|1145.20
#2024-07-22|1126.36
#2024-07-23|1118.98
#2024-07-24|1120.46
#2024-07-25|1120.92
#2024-07-26|1140.76
#2024-07-29|1147.37
#2024-07-30|1147.99
#2024-07-31|1172.12
#2024-08-01|1165.54
#2024-08-02|1155.35
#2024-08-05|1127.92
#2024-08-06|1140.48
#2024-08-07|1139.24
#2024-08-08|1158.86
#2024-08-09|1157.56
#2024-08-12|1149.19
#2024-08-13|1159.58
#2024-08-14|1162.68
#2024-08-15|1175.33
#2024-08-16|1184.15
#2024-08-19|1193.63
#2024-08-20|1193.26
#2024-08-21|1195.89
#2024-08-22|1188.78
#2024-08-23|1203.46
#2024-08-26|1206.37
#2024-08-27|1206.52
#2024-08-28|1198.97
#2024-08-29|1198.59
#2024-08-30|1205.00
#2024-09-02|1204.90
#2024-09-03|1203.27
#2024-09-04|1194.19
#2024-09-05|1196.39
#2024-09-06|1185.85
#2024-09-09|1203.17
#2024-09-10|1206.02
#2024-09-11|1210.86
#2024-09-12|1226.93
#2024-09-13|1235.72
#2024-09-16|1249.02
#2024-09-17|1236.85
#2024-09-18|1235.07
#2024-09-19|1245.30
#2024-09-20|1251.37
#2024-09-23|1257.78
#2024-09-24|1265.74
#2024-09-25|1262.11
#2024-09-26|1265.49
#2024-09-27|1274.37
#2024-09-30|1277.15
#2024-10-01|1275.39
#2024-10-02|1276.87
#2024-10-03|1268.20
#2024-10-04|1271.64
#2024-10-07|1262.23
#2024-10-08|1272.33
#2024-10-09|1283.85
#2024-10-10|1270.42
#2024-10-11|1279.66
#2024-10-14|1284.52
#2024-10-15|1284.08
#2024-10-16|1304.01
#2024-10-17|1306.47
#2024-10-18|1307.31
#2024-10-21|1296.17
#2024-10-22|1284.58
#2024-10-23|1296.42
#2024-10-24|1295.12
#2024-10-25|1284.29
#2024-10-28|1286.03
#2024-10-29|1288.75
#2024-10-30|1283.44
#2024-10-31|1286.99
#2024-11-01|1292.43
#2024-11-04|1287.03
#2024-11-05|1297.72
#2024-11-06|1333.03
#2024-11-07|1323.65
#2024-11-08|1325.84
#2024-11-11|1329.87
#2024-11-12|1324.81
#2024-11-13|1330.68
#2024-11-14|1313.87
#2024-11-15|1307.22
#2024-11-18|1311.95
#2024-11-19|1304.29
#2024-11-20|1313.63
#2024-11-21|1326.83
#2024-11-22|1339.60
#2024-11-25|1340.05
#2024-11-26|1348.07
#2024-11-27|1347.80
#2024-11-28|1348.08
#2024-11-29|1352.29
#2024-12-02|1347.90
#2024-12-03|1356.54
#2024-12-04|1348.81
#2024-12-05|1353.64
#2024-12-06|1354.76
#2024-12-09|1310.40
#2024-12-10|1314.25
#2024-12-11|1312.81
#2024-12-12|1315.45
#2024-12-13|1314.34
#2024-12-16|1290.41
#2024-12-17|1280.03
#2024-12-18|1260.36
#2024-12-19|1255.62
#2024-12-20|1268.51
#2024-12-23|1269.29
#2024-12-24|1277.74
#2024-12-25|1277.74
#2024-12-26|1279.35
#2024-12-27|1271.55
#2024-12-30|1259.05
#2024-12-31|1263.71
#2025-01-01|1263.71
#2025-01-02|1264.58
#2025-01-03|1268.22
#2025-01-06|1259.31
#2025-01-07|1249.62
#2025-01-08|1253.96
#2025-01-09|1253.45
#2025-01-10|1228.67
#2025-01-13|1230.62
#2025-01-14|1236.79
#2025-01-15|1242.92
#2025-01-16|1244.37
#2025-01-17|1256.40
#2025-01-20|1257.10
#2025-01-21|1268.04
#2025-01-22|1271.30
#2025-01-23|1280.20
#2025-01-24|1287.45
#2025-01-27|1286.89
#2025-01-28|1286.31
#2025-01-29|1288.68
#2025-01-30|1268.16
#2025-01-31|1267.91
#2025-02-03|1276.90
#2025-02-04|1281.29
#2025-02-05|1301.00
#2025-02-06|1304.38
#2025-02-07|1299.44
#2025-02-10|1312.71
#2025-02-11|1320.00
#2025-02-12|1318.39
#2025-02-13|1341.82
#2025-02-14|1349.27
#2025-02-17|1349.17
#2025-02-18|1347.82
#2025-02-19|1356.68
#2025-02-20|1357.36
#2025-02-21|1354.00
#2025-02-24|1356.23
#2025-02-25|1359.37
#2025-02-26|1347.61
#2025-02-27|1350.23
#2025-02-28|1363.76
#2025-03-03|1365.85
#2025-03-04|1339.01
#2025-03-05|1346.04
#2025-03-06|1357.08
#2025-03-07|1380.23
#2025-03-10|1362.65
#2025-03-11|1319.62
#2025-03-12|1307.05
#2025-03-13|1308.81
#2025-03-14|1320.26
#2025-03-17|1331.63
#2025-03-18|1330.50
#2025-03-19|1335.10
#2025-03-20|1331.98
#2025-03-21|1333.06
#2025-03-24|1344.11
#2025-03-25|1347.74
#2025-03-26|1354.75
#2025-03-27|1359.68
#2025-03-28|1346.64
#2025-03-31|1353.99
#2025-04-01|1356.72
#2025-04-02|1352.10
#2025-04-03|1319.82
#2025-04-04|1238.96
#2025-04-07|1240.56
#2025-04-08|1221.69
#2025-04-09|1283.92
#2025-04-10|1262.10
#2025-04-11|1276.09
#2025-04-14|1290.36
#2025-04-15|1296.11
#2025-04-16|1269.16
#2025-04-17|1277.12
#2025-04-18|1277.12
#2025-04-21|1244.15
#2025-04-22|1262.63
#2025-04-23|1272.22
#2025-04-24|1281.83
#2025-04-25|1270.18
#2025-04-28|1280.66
#2025-04-29|1294.74
#2025-04-30|1312.11
#2025-05-01|1313.78
#2025-05-02|1323.10
#2025-05-05|1320.72
#2025-05-06|1335.07
#2025-05-07|1328.28
#2025-05-08|1321.24
#2025-05-09|1323.43
#2025-05-12|1333.61
#2025-05-13|1333.37
#2025-05-14|1328.96
#2025-05-15|1360.19
#2025-05-16|1367.08
#2025-05-19|1371.38
#2025-05-20|1365.44
#2025-05-21|1351.22
#2025-05-22|1343.81
#2025-05-23|1342.66
#2025-05-26|1342.81
#2025-05-27|1353.49
#2025-05-28|1347.51
#2025-05-29|1333.63
#2025-05-30|1341.72
#2025-06-02|1352.34
#2025-06-03|1361.92
#2025-06-04|1353.25
#2025-06-05|1358.27
#2025-06-06|1375.93
#2025-06-09|1368.47
#2025-06-10|1373.98
#2025-06-11|1361.26
#2025-06-12|1365.01
#2025-06-13|1349.76
#2025-06-16|1359.55
#2025-06-17|1336.77
#2025-06-18|1339.36
#2025-06-19|1339.11
#2025-06-20|1341.08
#2025-06-23|1366.67
#2025-06-24|1384.35
#2025-06-25|1379.41
#2025-06-26|1391.73
#2025-06-27|1393.91
#2025-06-30|1416.61
#2025-07-01|1418.70
#2025-07-02|1411.11
#2025-07-03|1421.89
#2025-07-04|1421.88
#2025-07-07|1410.80
#2025-07-08|1413.34
#2025-07-09|1411.25
#2025-07-10|1400.25
#2025-07-11|1388.22
#2025-07-14|1393.44
#2025-07-15|1379.82
#2025-07-16|1383.54
#2025-07-17|1394.08
#2025-07-18|1390.22
#2025-07-21|1408.37
#2025-07-22|1410.66
#2025-07-23|1424.27
#2025-07-24|1428.91
#2025-07-25|1412.10
#2025-07-28|1401.33
#2025-07-29|1397.62
#2025-07-30|1405.16
#2025-07-31|1405.73
#2025-08-01|1387.90
#2025-08-04|1403.42
#2025-08-05|1393.91
#2025-08-06|1423.79
#2025-08-07|1433.73
#2025-08-08|1446.14
#2025-08-11|1441.97
#2025-08-12|1463.30
#2025-08-13|1462.26
#2025-08-14|1453.35
#2025-08-15|1451.32
#2025-08-18|1458.13
#2025-08-19|1454.86
#2025-08-20|1455.41
#2025-08-21|1458.57
#2025-08-22|1456.35
#2025-08-25|1453.51
#2025-08-26|1457.55
#2025-08-27|1466.46
#2025-08-28|1472.06
#2025-08-29|1478.15
#2025-09-01|1478.04
#2025-09-02|1470.76
#2025-09-03|1467.37
#2025-09-04|1483.00
#2025-09-05|1482.95
#2025-09-08|1466.15
#2025-09-09|1474.06
#2025-09-10|1484.43
#2025-09-11|1494.82
#2025-09-12|1468.51
#2025-09-15|1475.95
#2025-09-16|1464.55
#2025-09-17|1475.98
#2025-09-18|1475.11
#2025-09-19|1475.17
#2025-09-22|1466.48
#2025-09-23|1466.82
#2025-09-24|1453.48
#2025-09-25|1455.74
#2025-09-26|1455.24
#2025-09-29|1455.25
#2025-09-30|1467.07
#2025-10-01|1466.06
#2025-10-02|1448.72
#2025-10-03|1453.95
#2025-10-06|1444.32
#2025-10-07|1439.80
#2025-10-08|1464.32
#2025-10-09|1457.99
#2025-10-10|1431.16
#2025-10-13|1421.41
#2025-10-14|1431.37
#2025-10-15|1435.43
#2025-10-16|1432.50
#2025-10-17|1437.99
#2025-10-20|1445.10
#2025-10-21|1441.94
#2025-10-22|1428.18
#2025-10-23|1418.86
#2025-10-24|1428.06
#2025-10-27|1447.43
#2025-10-28|1453.51
#2025-10-29|1447.77
#2025-10-30|1430.53
#2025-10-31|1434.28
#2025-11-03|1423.65
#2025-11-04|1406.70
#2025-11-05|1399.05
#2025-11-06|1380.38
#2025-11-07|1388.45
#2025-11-10|1396.27
#2025-11-11|1402.52
#2025-11-12|1416.56
#2025-11-13|1419.99
#2025-11-14|1419.55
#2025-11-17|1408.15
#2025-11-18|1401.35
#2025-11-19|1399.98
#2025-11-20|1370.81
#2025-11-21|1382.54
#2025-11-24|1383.45
#2025-11-25|1393.61
#2025-11-26|1398.79
#2025-11-27|1399.08
#2025-11-28|1414.00
#2025-12-01|1398.84
#2025-12-02|1404.74
#2025-12-03|1408.63
#2025-12-04|1415.87
#2025-12-05|1423.82
#2025-12-08|1419.37
#2025-12-09|1416.12
#2025-12-10|1424.97
#2025-12-11|1428.64
#2025-12-12|1404.71
#2025-12-15|1406.67
#2025-12-16|1406.75
#2025-12-17|1397.85
#2025-12-18|1405.19
#2025-12-19|1417.96
#2025-12-22|1423.91
#2025-12-23|1427.24
#2025-12-24|1431.16
#2025-12-25|1431.16
#2025-12-26|1432.25
#2025-12-29|1436.20
#2025-12-30|1437.21
#2025-12-31|1431.58
#2026-01-01|1431.58
#2026-01-02|1430.44
#2026-01-05|1434.01
#2026-01-06|1427.65
#2026-01-07|1412.54
#2026-01-08|1402.84
#2026-01-09|1406.73
#2026-01-12|1405.90
#2026-01-13|1405.94
#2026-01-14|1403.03
#2026-01-15|1413.68
#2026-01-16|1406.51
#2026-01-19|1406.81
#2026-01-20|1393.37
#2026-01-21|1397.77
#2026-01-22|1425.59
#2026-01-23|1422.89
#2026-01-26|1439.99
#2026-01-27|1448.73
#2026-01-28|1468.36
#2026-01-29|1476.39
#2026-01-30|1503.46
#2026-02-02|1511.02
#2026-02-03|1541.68
#2026-02-04|1528.89
#2026-02-05|1530.75
#2026-02-06|1558.94
#2026-02-09|1584.22
#2026-02-10|1591.80
#2026-02-11|1606.29
#2026-02-12|1561.02
#2026-02-13|1580.26
#2026-02-16|1580.29
#2026-02-17|1581.61
#2026-02-18|1569.19
#2026-02-19|1574.47
#2026-02-20|1578.86
#2026-02-23|1576.94
#2026-02-24|1585.44
#2026-02-25|1585.63
#2026-02-26|1566.52
#2026-02-27|1597.35
#2026-03-02|1601.56
#2026-03-03|1597.03
#2026-03-04|1632.91
#2026-03-05|1620.18
#2026-03-06|1594.38
#2026-03-09|1580.08
#2026-03-10|1598.07
#2026-03-11|1588.24
#2026-03-12|1573.08
#2026-03-13|1583.80
#2026-03-16|1591.39
#2026-03-17|1591.33
#2026-03-18|1569.43
#2026-03-19|1585.55
#2026-03-20|1570.49
#2026-03-23|1595.96
#2026-03-24|1610.52
#2026-03-25|1618.97
#2026-03-26|1588.60
#2026-03-27|1571.39
#2026-03-30|1542.22
#2026-03-31|1562.78
#2026-04-01|1560.54
#2026-04-02|1579.26
#2026-04-03|1579.26
#2026-04-06|1575.80
#2026-04-07|1586.97
#2026-04-08|1619.87