Table Data - NASDAQ Japan Mid Cap Net Total Return Index
| Title | NASDAQ Japan Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJPMCN |
| 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 2026-05-15 |
| Last Updated | 2026-05-15 10:47 PM CDT |
| Notes | For more information about this series, see: NQJPMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 630.65 |
| 2001-04-02 | 618.06 |
| 2001-04-03 | 636.00 |
| 2001-04-04 | 641.77 |
| 2001-04-05 | 655.29 |
| 2001-04-06 | 657.94 |
| 2001-04-09 | 639.44 |
| 2001-04-10 | 635.42 |
| 2001-04-11 | 646.18 |
| 2001-04-12 | 657.87 |
| 2001-04-13 | . |
| 2001-04-16 | 650.74 |
| 2001-04-17 | 651.30 |
| 2001-04-18 | 673.69 |
| 2001-04-19 | 684.53 |
| 2001-04-20 | 682.09 |
| 2001-04-23 | 691.31 |
| 2001-04-24 | 692.00 |
| 2001-04-25 | 699.77 |
| 2001-04-26 | 705.28 |
| 2001-04-27 | 702.60 |
| 2001-04-30 | 704.02 |
| 2001-05-01 | 732.72 |
| 2001-05-02 | 734.95 |
| 2001-05-03 | 740.72 |
| 2001-05-04 | 740.84 |
| 2001-05-07 | 743.11 |
| 2001-05-08 | 730.95 |
| 2001-05-09 | 719.16 |
| 2001-05-10 | 711.16 |
| 2001-05-11 | 713.15 |
| 2001-05-14 | 701.17 |
| 2001-05-15 | 706.59 |
| 2001-05-16 | 693.62 |
| 2001-05-17 | 704.06 |
| 2001-05-18 | 700.91 |
| 2001-05-21 | 713.67 |
| 2001-05-22 | 711.20 |
| 2001-05-23 | 722.63 |
| 2001-05-24 | 721.39 |
| 2001-05-25 | 712.98 |
| 2001-05-28 | . |
| 2001-05-29 | 715.72 |
| 2001-05-30 | 705.95 |
| 2001-05-31 | 705.45 |
| 2001-06-01 | 705.20 |
| 2001-06-04 | 704.74 |
| 2001-06-05 | 696.37 |
| 2001-06-06 | 695.54 |
| 2001-06-07 | 702.88 |
| 2001-06-08 | 702.02 |
| 2001-06-11 | 690.91 |
| 2001-06-12 | 673.22 |
| 2001-06-13 | 675.20 |
| 2001-06-14 | 674.94 |
| 2001-06-15 | 670.06 |
| 2001-06-18 | 662.03 |
| 2001-06-19 | 656.38 |
| 2001-06-20 | 657.72 |
| 2001-06-21 | 664.20 |
| 2001-06-22 | 672.70 |
| 2001-06-25 | 670.69 |
| 2001-06-26 | 674.13 |
| 2001-06-27 | 666.86 |
| 2001-06-28 | 658.11 |
| 2001-06-29 | 668.97 |
| 2001-07-02 | 665.37 |
| 2001-07-03 | 667.56 |
| 2001-07-04 | . |
| 2001-07-05 | 650.91 |
| 2001-07-06 | 639.27 |
| 2001-07-09 | 636.78 |
| 2001-07-10 | 637.87 |
| 2001-07-11 | 634.56 |
| 2001-07-12 | 647.01 |
| 2001-07-13 | 641.14 |
| 2001-07-16 | 635.70 |
| 2001-07-17 | 628.20 |
| 2001-07-18 | 620.29 |
| 2001-07-19 | 623.87 |
| 2001-07-20 | 625.87 |
| 2001-07-23 | 607.54 |
| 2001-07-24 | 614.63 |
| 2001-07-25 | 621.67 |
| 2001-07-26 | 620.48 |
| 2001-07-27 | 619.87 |
| 2001-07-30 | 604.31 |
| 2001-07-31 | 613.77 |
| 2001-08-01 | 619.12 |
| 2001-08-02 | 639.19 |
| 2001-08-03 | 634.47 |
| 2001-08-06 | 633.30 |
| 2001-08-07 | 637.34 |
| 2001-08-08 | 638.78 |
| 2001-08-09 | 623.03 |
| 2001-08-10 | 626.67 |
| 2001-08-13 | 617.97 |
| 2001-08-14 | 634.23 |
| 2001-08-15 | 641.69 |
| 2001-08-16 | 634.75 |
| 2001-08-17 | 635.88 |
| 2001-08-20 | 625.94 |
| 2001-08-21 | 630.92 |
| 2001-08-22 | 633.82 |
| 2001-08-23 | 623.80 |
| 2001-08-24 | 619.76 |
| 2001-08-27 | 620.82 |
| 2001-08-28 | 614.10 |
| 2001-08-29 | 607.71 |
| 2001-08-30 | 598.76 |
| 2001-08-31 | 597.31 |
| 2001-09-03 | . |
| 2001-09-04 | 589.74 |
| 2001-09-05 | 579.06 |
| 2001-09-06 | 575.68 |
| 2001-09-07 | 574.04 |
| 2001-09-10 | 557.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 541.51 |
| 2001-09-18 | 552.52 |
| 2001-09-19 | 566.35 |
| 2001-09-20 | 560.21 |
| 2001-09-21 | 546.95 |
| 2001-09-24 | 542.90 |
| 2001-09-25 | 552.30 |
| 2001-09-26 | 547.58 |
| 2001-09-27 | 543.21 |
| 2001-09-28 | 558.56 |
| 2001-10-01 | 567.35 |
| 2001-10-02 | 574.66 |
| 2001-10-03 | 565.38 |
| 2001-10-04 | 576.10 |
| 2001-10-05 | 578.71 |
| 2001-10-08 | 580.71 |
| 2001-10-09 | 568.20 |
| 2001-10-10 | 563.01 |
| 2001-10-11 | 574.81 |
| 2001-10-12 | 585.03 |
| 2001-10-15 | 581.00 |
| 2001-10-16 | 585.89 |
| 2001-10-17 | 594.98 |
| 2001-10-18 | 583.75 |
| 2001-10-19 | 586.75 |
| 2001-10-22 | 585.21 |
| 2001-10-23 | 593.48 |
| 2001-10-24 | 593.01 |
| 2001-10-25 | 598.70 |
| 2001-10-26 | 591.78 |
| 2001-10-29 | 584.68 |
| 2001-10-30 | 581.12 |
| 2001-10-31 | 573.62 |
| 2001-11-01 | 575.46 |
| 2001-11-02 | 575.91 |
| 2001-11-05 | 576.06 |
| 2001-11-06 | 586.13 |
| 2001-11-07 | 573.27 |
| 2001-11-08 | 579.30 |
| 2001-11-09 | 574.24 |
| 2001-11-12 | 566.58 |
| 2001-11-13 | 557.66 |
| 2001-11-14 | 558.37 |
| 2001-11-15 | 572.86 |
| 2001-11-16 | 573.36 |
| 2001-11-19 | 575.13 |
| 2001-11-20 | 573.83 |
| 2001-11-21 | 573.67 |
| 2001-11-22 | . |
| 2001-11-23 | 568.77 |
| 2001-11-26 | 585.31 |
| 2001-11-27 | 583.68 |
| 2001-11-28 | 573.39 |
| 2001-11-29 | 569.59 |
| 2001-11-30 | 575.34 |
| 2001-12-03 | 558.31 |
| 2001-12-04 | 560.58 |
| 2001-12-05 | 569.06 |
| 2001-12-06 | 575.41 |
| 2001-12-07 | 567.13 |
| 2001-12-10 | 553.22 |
| 2001-12-11 | 547.34 |
| 2001-12-12 | 561.00 |
| 2001-12-13 | 547.37 |
| 2001-12-14 | 543.33 |
| 2001-12-17 | 532.96 |
| 2001-12-18 | 533.86 |
| 2001-12-19 | 535.12 |
| 2001-12-20 | 536.47 |
| 2001-12-21 | 529.91 |
| 2001-12-24 | 528.26 |
| 2001-12-25 | . |
| 2001-12-26 | 519.59 |
| 2001-12-27 | 528.92 |
| 2001-12-28 | 534.62 |
| 2001-12-31 | 535.19 |
| 2002-01-01 | . |
| 2002-01-02 | 530.90 |
| 2002-01-03 | 532.61 |
| 2002-01-04 | 545.82 |
| 2002-01-07 | 548.33 |
| 2002-01-08 | 530.81 |
| 2002-01-09 | 526.79 |
| 2002-01-10 | 518.89 |
| 2002-01-11 | 517.45 |
| 2002-01-14 | 518.94 |
| 2002-01-15 | 508.62 |
| 2002-01-16 | 506.58 |
| 2002-01-17 | 505.36 |
| 2002-01-18 | 515.93 |
| 2002-01-21 | . |
| 2002-01-22 | 499.98 |
| 2002-01-23 | 498.04 |
| 2002-01-24 | 498.58 |
| 2002-01-25 | 501.83 |
| 2002-01-28 | 509.35 |
| 2002-01-29 | 502.06 |
| 2002-01-30 | 497.87 |
| 2002-01-31 | 498.07 |
| 2002-02-01 | 488.78 |
| 2002-02-04 | 484.72 |
| 2002-02-05 | 474.58 |
| 2002-02-06 | 477.00 |
| 2002-02-07 | 483.53 |
| 2002-02-08 | 485.01 |
| 2002-02-11 | 489.33 |
| 2002-02-12 | 501.69 |
| 2002-02-13 | 503.67 |
| 2002-02-14 | 511.02 |
| 2002-02-15 | 507.54 |
| 2002-02-18 | . |
| 2002-02-19 | 493.53 |
| 2002-02-20 | 492.94 |
| 2002-02-21 | 509.46 |
| 2002-02-22 | 513.83 |
| 2002-02-25 | 511.96 |
| 2002-02-26 | 507.26 |
| 2002-02-27 | 523.04 |
| 2002-02-28 | 528.94 |
| 2002-03-01 | 541.42 |
| 2002-03-04 | 573.12 |
| 2002-03-05 | 567.52 |
| 2002-03-06 | 568.41 |
| 2002-03-07 | 594.22 |
| 2002-03-08 | 600.88 |
| 2002-03-11 | 610.35 |
| 2002-03-12 | 591.01 |
| 2002-03-13 | 576.55 |
| 2002-03-14 | 584.70 |
| 2002-03-15 | 592.32 |
| 2002-03-18 | 576.70 |
| 2002-03-19 | 587.62 |
| 2002-03-20 | 579.25 |
| 2002-03-21 | 576.86 |
| 2002-03-22 | 562.30 |
| 2002-03-25 | 558.50 |
| 2002-03-26 | 560.05 |
| 2002-03-27 | 567.64 |
| 2002-03-28 | 570.55 |
| 2002-03-29 | . |
| 2002-04-01 | 553.08 |
| 2002-04-02 | 561.90 |
| 2002-04-03 | 574.58 |
| 2002-04-04 | 582.10 |
| 2002-04-05 | 584.94 |
| 2002-04-08 | 585.71 |
| 2002-04-09 | 577.77 |
| 2002-04-10 | 580.86 |
| 2002-04-11 | 572.20 |
| 2002-04-12 | 563.84 |
| 2002-04-15 | 571.61 |
| 2002-04-16 | 579.47 |
| 2002-04-17 | 588.10 |
| 2002-04-18 | 596.96 |
| 2002-04-19 | 592.44 |
| 2002-04-22 | 599.76 |
| 2002-04-23 | 600.95 |
| 2002-04-24 | 599.89 |
| 2002-04-25 | 604.98 |
| 2002-04-26 | 598.25 |
| 2002-04-29 | 597.15 |
| 2002-04-30 | 595.28 |
| 2002-05-01 | 600.54 |
| 2002-05-02 | 600.15 |
| 2002-05-03 | 604.80 |
| 2002-05-06 | 602.90 |
| 2002-05-07 | 596.29 |
| 2002-05-08 | 597.82 |
| 2002-05-09 | 603.89 |
| 2002-05-10 | 604.18 |
| 2002-05-13 | 596.06 |
| 2002-05-14 | 587.38 |
| 2002-05-15 | 599.82 |
| 2002-05-16 | 607.64 |
| 2002-05-17 | 620.87 |
| 2002-05-20 | 623.94 |
| 2002-05-21 | 631.75 |
| 2002-05-22 | 643.69 |
| 2002-05-23 | 645.70 |
| 2002-05-24 | 647.02 |
| 2002-05-27 | . |
| 2002-05-28 | 643.10 |
| 2002-05-29 | 641.79 |
| 2002-05-30 | 642.96 |
| 2002-05-31 | 639.21 |
| 2002-06-03 | 646.54 |
| 2002-06-04 | 637.94 |
| 2002-06-05 | 636.03 |
| 2002-06-06 | 632.46 |
| 2002-06-07 | 625.91 |
| 2002-06-10 | 622.17 |
| 2002-06-11 | 620.24 |
| 2002-06-12 | 612.72 |
| 2002-06-13 | 607.69 |
| 2002-06-14 | 602.99 |
| 2002-06-17 | 585.95 |
| 2002-06-18 | 592.15 |
| 2002-06-19 | 577.64 |
| 2002-06-20 | 587.97 |
| 2002-06-21 | 587.82 |
| 2002-06-24 | 594.40 |
| 2002-06-25 | 593.57 |
| 2002-06-26 | 589.30 |
| 2002-06-27 | 592.91 |
| 2002-06-28 | 609.32 |
| 2002-07-01 | 610.90 |
| 2002-07-02 | 611.26 |
| 2002-07-03 | 623.98 |
| 2002-07-04 | . |
| 2002-07-05 | 622.25 |
| 2002-07-08 | 626.51 |
| 2002-07-09 | 637.44 |
| 2002-07-10 | 632.02 |
| 2002-07-11 | 625.60 |
| 2002-07-12 | 629.11 |
| 2002-07-15 | 622.01 |
| 2002-07-16 | 613.63 |
| 2002-07-17 | 613.56 |
| 2002-07-18 | 618.22 |
| 2002-07-19 | 610.91 |
| 2002-07-22 | 608.59 |
| 2002-07-23 | 603.80 |
| 2002-07-24 | 600.22 |
| 2002-07-25 | 595.20 |
| 2002-07-26 | 571.04 |
| 2002-07-29 | 568.53 |
| 2002-07-30 | 576.64 |
| 2002-07-31 | 573.19 |
| 2002-08-01 | 570.02 |
| 2002-08-02 | 568.27 |
| 2002-08-05 | 567.23 |
| 2002-08-06 | 549.22 |
| 2002-08-07 | 564.56 |
| 2002-08-08 | 562.66 |
| 2002-08-09 | 573.87 |
| 2002-08-12 | 568.16 |
| 2002-08-13 | 564.38 |
| 2002-08-14 | 576.19 |
| 2002-08-15 | 577.73 |
| 2002-08-16 | 576.94 |
| 2002-08-19 | 562.10 |
| 2002-08-20 | 556.76 |
| 2002-08-21 | 559.80 |
| 2002-08-22 | 561.73 |
| 2002-08-23 | 565.98 |
| 2002-08-26 | 577.03 |
| 2002-08-27 | 575.04 |
| 2002-08-28 | 569.94 |
| 2002-08-29 | 562.05 |
| 2002-08-30 | 563.35 |
| 2002-09-02 | . |
| 2002-09-03 | 551.51 |
| 2002-09-04 | 537.98 |
| 2002-09-05 | 544.75 |
| 2002-09-06 | 538.38 |
| 2002-09-09 | 545.08 |
| 2002-09-10 | 542.10 |
| 2002-09-11 | 540.60 |
| 2002-09-12 | 542.04 |
| 2002-09-13 | 535.47 |
| 2002-09-16 | 530.41 |
| 2002-09-17 | 541.58 |
| 2002-09-18 | 542.94 |
| 2002-09-19 | 550.93 |
| 2002-09-20 | 533.52 |
| 2002-09-23 | 531.30 |
| 2002-09-24 | 529.02 |
| 2002-09-25 | 524.14 |
| 2002-09-26 | 532.72 |
| 2002-09-27 | 542.92 |
| 2002-09-30 | 542.16 |
| 2002-10-01 | 527.05 |
| 2002-10-02 | 519.17 |
| 2002-10-03 | 513.06 |
| 2002-10-04 | 514.28 |
| 2002-10-07 | 493.91 |
| 2002-10-08 | 493.33 |
| 2002-10-09 | 487.32 |
| 2002-10-10 | 483.85 |
| 2002-10-11 | 489.36 |
| 2002-10-14 | 489.04 |
| 2002-10-15 | 501.25 |
| 2002-10-16 | 503.10 |
| 2002-10-17 | 504.39 |
| 2002-10-18 | 507.08 |
| 2002-10-21 | 507.60 |
| 2002-10-22 | 490.79 |
| 2002-10-23 | 493.02 |
| 2002-10-24 | 487.60 |
| 2002-10-25 | 495.32 |
| 2002-10-28 | 497.75 |
| 2002-10-29 | 500.86 |
| 2002-10-30 | 503.73 |
| 2002-10-31 | 501.39 |
| 2002-11-01 | 503.46 |
| 2002-11-04 | 502.56 |
| 2002-11-05 | 515.42 |
| 2002-11-06 | 514.93 |
| 2002-11-07 | 518.60 |
| 2002-11-08 | 515.34 |
| 2002-11-11 | 504.96 |
| 2002-11-12 | 504.36 |
| 2002-11-13 | 497.85 |
| 2002-11-14 | 489.78 |
| 2002-11-15 | 495.53 |
| 2002-11-18 | 486.11 |
| 2002-11-19 | 481.42 |
| 2002-11-20 | 484.04 |
| 2002-11-21 | 492.15 |
| 2002-11-22 | 497.94 |
| 2002-11-25 | 509.50 |
| 2002-11-26 | 505.04 |
| 2002-11-27 | 508.00 |
| 2002-11-28 | . |
| 2002-11-29 | 518.48 |
| 2002-12-02 | 508.18 |
| 2002-12-03 | 507.94 |
| 2002-12-04 | 496.66 |
| 2002-12-05 | 490.89 |
| 2002-12-06 | 492.12 |
| 2002-12-09 | 491.89 |
| 2002-12-10 | 493.25 |
| 2002-12-11 | 491.74 |
| 2002-12-12 | 491.90 |
| 2002-12-13 | 495.37 |
| 2002-12-16 | 488.01 |
| 2002-12-17 | 491.46 |
| 2002-12-18 | 483.00 |
| 2002-12-19 | 488.81 |
| 2002-12-20 | 489.64 |
| 2002-12-23 | 491.10 |
| 2002-12-24 | 495.52 |
| 2002-12-25 | . |
| 2002-12-26 | 505.04 |
| 2002-12-27 | 511.51 |
| 2002-12-30 | 514.31 |
| 2002-12-31 | 513.68 |
| 2003-01-01 | . |
| 2003-01-02 | 508.86 |
| 2003-01-03 | 508.92 |
| 2003-01-06 | 522.46 |
| 2003-01-07 | 510.90 |
| 2003-01-08 | 503.75 |
| 2003-01-09 | 505.90 |
| 2003-01-10 | 504.50 |
| 2003-01-13 | 507.03 |
| 2003-01-14 | 516.48 |
| 2003-01-15 | 523.09 |
| 2003-01-16 | 524.62 |
| 2003-01-17 | 528.37 |
| 2003-01-20 | . |
| 2003-01-21 | 526.83 |
| 2003-01-22 | 522.38 |
| 2003-01-23 | 533.87 |
| 2003-01-24 | 533.14 |
| 2003-01-27 | 523.07 |
| 2003-01-28 | 520.04 |
| 2003-01-29 | 510.73 |
| 2003-01-30 | 505.91 |
| 2003-01-31 | 502.16 |
| 2003-02-03 | 508.96 |
| 2003-02-04 | 517.29 |
| 2003-02-05 | 518.00 |
| 2003-02-06 | 515.84 |
| 2003-02-07 | 513.16 |
| 2003-02-10 | 509.65 |
| 2003-02-11 | 508.07 |
| 2003-02-12 | 516.00 |
| 2003-02-13 | 514.69 |
| 2003-02-14 | 518.03 |
| 2003-02-17 | . |
| 2003-02-18 | 527.64 |
| 2003-02-19 | 528.05 |
| 2003-02-20 | 525.44 |
| 2003-02-21 | 518.10 |
| 2003-02-24 | 523.41 |
| 2003-02-25 | 513.75 |
| 2003-02-26 | 514.20 |
| 2003-02-27 | 511.15 |
| 2003-02-28 | 511.32 |
| 2003-03-03 | 517.40 |
| 2003-03-04 | 517.44 |
| 2003-03-05 | 517.78 |
| 2003-03-06 | 513.70 |
| 2003-03-07 | 503.66 |
| 2003-03-10 | 496.34 |
| 2003-03-11 | 485.84 |
| 2003-03-12 | 490.22 |
| 2003-03-13 | 485.36 |
| 2003-03-14 | 486.20 |
| 2003-03-17 | 480.74 |
| 2003-03-18 | 482.61 |
| 2003-03-19 | 482.08 |
| 2003-03-20 | 489.33 |
| 2003-03-21 | 484.11 |
| 2003-03-24 | 501.63 |
| 2003-03-25 | 496.16 |
| 2003-03-26 | 503.30 |
| 2003-03-27 | 506.05 |
| 2003-03-28 | 501.96 |
| 2003-03-31 | 493.52 |
| 2003-04-01 | 493.52 |
| 2003-04-02 | 497.42 |
| 2003-04-03 | 492.70 |
| 2003-04-04 | 491.75 |
| 2003-04-07 | 498.89 |
| 2003-04-08 | 496.06 |
| 2003-04-09 | 492.09 |
| 2003-04-10 | 491.29 |
| 2003-04-11 | 480.80 |
| 2003-04-14 | 478.26 |
| 2003-04-15 | 484.01 |
| 2003-04-16 | 484.44 |
| 2003-04-17 | 485.93 |
| 2003-04-18 | . |
| 2003-04-21 | 488.27 |
| 2003-04-22 | 481.35 |
| 2003-04-23 | 479.45 |
| 2003-04-24 | 483.83 |
| 2003-04-25 | 477.04 |
| 2003-04-28 | 473.00 |
| 2003-04-29 | 473.65 |
| 2003-04-30 | 492.22 |
| 2003-05-01 | 498.29 |
| 2003-05-02 | 499.77 |
| 2003-05-05 | 500.95 |
| 2003-05-06 | 512.68 |
| 2003-05-07 | 519.46 |
| 2003-05-08 | 512.95 |
| 2003-05-09 | 516.49 |
| 2003-05-12 | 520.06 |
| 2003-05-13 | 521.45 |
| 2003-05-14 | 524.88 |
| 2003-05-15 | 517.96 |
| 2003-05-16 | 518.57 |
| 2003-05-19 | 509.41 |
| 2003-05-20 | 510.18 |
| 2003-05-21 | 506.90 |
| 2003-05-22 | 510.10 |
| 2003-05-23 | 519.40 |
| 2003-05-26 | . |
| 2003-05-27 | 514.01 |
| 2003-05-28 | 512.20 |
| 2003-05-29 | 518.63 |
| 2003-05-30 | 514.98 |
| 2003-06-02 | 522.74 |
| 2003-06-03 | 523.33 |
| 2003-06-04 | 523.33 |
| 2003-06-05 | 535.11 |
| 2003-06-06 | 536.30 |
| 2003-06-09 | 541.88 |
| 2003-06-10 | 543.83 |
| 2003-06-11 | 548.68 |
| 2003-06-12 | 546.36 |
| 2003-06-13 | 550.91 |
| 2003-06-16 | 545.08 |
| 2003-06-17 | 551.09 |
| 2003-06-18 | 553.52 |
| 2003-06-19 | 553.05 |
| 2003-06-20 | 556.89 |
| 2003-06-23 | 564.74 |
| 2003-06-24 | 553.15 |
| 2003-06-25 | 556.69 |
| 2003-06-26 | 550.03 |
| 2003-06-27 | 560.18 |
| 2003-06-30 | 559.72 |
| 2003-07-01 | 572.38 |
| 2003-07-02 | 590.37 |
| 2003-07-03 | 598.60 |
| 2003-07-04 | . |
| 2003-07-07 | 605.52 |
| 2003-07-08 | 610.91 |
| 2003-07-09 | 619.64 |
| 2003-07-10 | 615.72 |
| 2003-07-11 | 598.64 |
| 2003-07-14 | 603.88 |
| 2003-07-15 | 604.98 |
| 2003-07-16 | 599.03 |
| 2003-07-17 | 583.54 |
| 2003-07-18 | 585.83 |
| 2003-07-21 | 587.96 |
| 2003-07-22 | 585.93 |
| 2003-07-23 | 599.09 |
| 2003-07-24 | 602.05 |
| 2003-07-25 | 600.54 |
| 2003-07-28 | 606.76 |
| 2003-07-29 | 605.53 |
| 2003-07-30 | 590.66 |
| 2003-07-31 | 586.53 |
| 2003-08-01 | 591.74 |
| 2003-08-04 | 584.47 |
| 2003-08-05 | 581.03 |
| 2003-08-06 | 576.39 |
| 2003-08-07 | 580.02 |
| 2003-08-08 | 581.66 |
| 2003-08-11 | 592.06 |
| 2003-08-12 | 597.37 |
| 2003-08-13 | 606.80 |
| 2003-08-14 | 617.67 |
| 2003-08-15 | 615.68 |
| 2003-08-18 | 622.99 |
| 2003-08-19 | 631.53 |
| 2003-08-20 | 647.81 |
| 2003-08-21 | 654.08 |
| 2003-08-22 | 653.26 |
| 2003-08-25 | 650.75 |
| 2003-08-26 | 652.54 |
| 2003-08-27 | 649.33 |
| 2003-08-28 | 645.14 |
| 2003-08-29 | 654.01 |
| 2003-09-01 | . |
| 2003-09-02 | 677.94 |
| 2003-09-03 | 678.25 |
| 2003-09-04 | 672.44 |
| 2003-09-05 | 668.75 |
| 2003-09-08 | 674.80 |
| 2003-09-09 | 688.38 |
| 2003-09-10 | 681.46 |
| 2003-09-11 | 667.37 |
| 2003-09-12 | 677.77 |
| 2003-09-15 | 677.08 |
| 2003-09-16 | 692.83 |
| 2003-09-17 | 698.60 |
| 2003-09-18 | 710.24 |
| 2003-09-19 | 714.45 |
| 2003-09-22 | 710.52 |
| 2003-09-23 | 713.42 |
| 2003-09-24 | 717.85 |
| 2003-09-25 | 704.20 |
| 2003-09-26 | 702.93 |
| 2003-09-29 | 701.89 |
| 2003-09-30 | 701.20 |
| 2003-10-01 | 714.84 |
| 2003-10-02 | 734.16 |
| 2003-10-03 | 743.22 |
| 2003-10-06 | 740.98 |
| 2003-10-07 | 753.62 |
| 2003-10-08 | 742.66 |
| 2003-10-09 | 744.77 |
| 2003-10-10 | 758.82 |
| 2003-10-13 | 756.21 |
| 2003-10-14 | 762.37 |
| 2003-10-15 | 761.92 |
| 2003-10-16 | 773.05 |
| 2003-10-17 | 774.94 |
| 2003-10-20 | 775.43 |
| 2003-10-21 | 770.35 |
| 2003-10-22 | 761.68 |
| 2003-10-23 | 721.62 |
| 2003-10-24 | 728.31 |
| 2003-10-27 | 746.18 |
| 2003-10-28 | 753.16 |
| 2003-10-29 | 766.20 |
| 2003-10-30 | 765.61 |
| 2003-10-31 | 748.80 |
| 2003-11-03 | 740.22 |
| 2003-11-04 | 769.11 |
| 2003-11-05 | 765.14 |
| 2003-11-06 | 746.12 |
| 2003-11-07 | 754.48 |
| 2003-11-10 | 756.93 |
| 2003-11-11 | 734.10 |
| 2003-11-12 | 726.78 |
| 2003-11-13 | 740.30 |
| 2003-11-14 | 730.36 |
| 2003-11-17 | 695.71 |
| 2003-11-18 | 702.51 |
| 2003-11-19 | 687.23 |
| 2003-11-20 | 698.50 |
| 2003-11-21 | 701.23 |
| 2003-11-24 | 698.57 |
| 2003-11-25 | 706.63 |
| 2003-11-26 | 723.39 |
| 2003-11-27 | . |
| 2003-11-28 | 715.73 |
| 2003-12-01 | 734.34 |
| 2003-12-02 | 742.58 |
| 2003-12-03 | 740.90 |
| 2003-12-04 | 744.43 |
| 2003-12-05 | 744.77 |
| 2003-12-08 | 729.31 |
| 2003-12-09 | 730.42 |
| 2003-12-10 | 716.78 |
| 2003-12-11 | 724.01 |
| 2003-12-12 | 734.36 |
| 2003-12-15 | 753.38 |
| 2003-12-16 | 744.12 |
| 2003-12-17 | 736.41 |
| 2003-12-18 | 734.67 |
| 2003-12-19 | 745.43 |
| 2003-12-22 | 755.59 |
| 2003-12-23 | 755.98 |
| 2003-12-24 | 755.73 |
| 2003-12-25 | . |
| 2003-12-26 | 762.26 |
| 2003-12-29 | 767.48 |
| 2003-12-30 | 779.27 |
| 2003-12-31 | 777.56 |
| 2004-01-01 | . |
| 2004-01-02 | 778.65 |
| 2004-01-05 | 794.84 |
| 2004-01-06 | 793.06 |
| 2004-01-07 | 791.10 |
| 2004-01-08 | 794.09 |
| 2004-01-09 | 795.12 |
| 2004-01-12 | 794.68 |
| 2004-01-13 | 789.81 |
| 2004-01-14 | 792.92 |
| 2004-01-15 | 782.80 |
| 2004-01-16 | 786.13 |
| 2004-01-19 | . |
| 2004-01-20 | 794.77 |
| 2004-01-21 | 794.55 |
| 2004-01-22 | 800.57 |
| 2004-01-23 | 804.36 |
| 2004-01-26 | 800.67 |
| 2004-01-27 | 801.66 |
| 2004-01-28 | 795.62 |
| 2004-01-29 | 784.15 |
| 2004-01-30 | 784.08 |
| 2004-02-02 | 791.04 |
| 2004-02-03 | 785.93 |
| 2004-02-04 | 770.27 |
| 2004-02-05 | 768.66 |
| 2004-02-06 | 771.75 |
| 2004-02-09 | 768.83 |
| 2004-02-10 | 765.84 |
| 2004-02-11 | 765.84 |
| 2004-02-12 | 771.27 |
| 2004-02-13 | 778.26 |
| 2004-02-16 | . |
| 2004-02-17 | 784.42 |
| 2004-02-18 | 779.40 |
| 2004-02-19 | 773.36 |
| 2004-02-20 | 758.27 |
| 2004-02-23 | 769.48 |
| 2004-02-24 | 757.52 |
| 2004-02-25 | 754.71 |
| 2004-02-26 | 757.34 |
| 2004-02-27 | 778.83 |
| 2004-03-01 | 800.38 |
| 2004-03-02 | 794.98 |
| 2004-03-03 | 794.44 |
| 2004-03-04 | 792.26 |
| 2004-03-05 | 795.31 |
| 2004-03-08 | 790.23 |
| 2004-03-09 | 798.05 |
| 2004-03-10 | 796.48 |
| 2004-03-11 | 791.22 |
| 2004-03-12 | 784.19 |
| 2004-03-15 | 798.42 |
| 2004-03-16 | 811.00 |
| 2004-03-17 | 832.35 |
| 2004-03-18 | 849.01 |
| 2004-03-19 | 840.66 |
| 2004-03-22 | 835.26 |
| 2004-03-23 | 836.52 |
| 2004-03-24 | 854.61 |
| 2004-03-25 | 868.44 |
| 2004-03-26 | 882.08 |
| 2004-03-29 | 884.28 |
| 2004-03-30 | 878.11 |
| 2004-03-31 | 895.53 |
| 2004-04-01 | 896.75 |
| 2004-04-02 | 897.25 |
| 2004-04-05 | 896.14 |
| 2004-04-06 | 893.94 |
| 2004-04-07 | 902.25 |
| 2004-04-08 | 898.72 |
| 2004-04-09 | . |
| 2004-04-12 | 896.54 |
| 2004-04-13 | 895.88 |
| 2004-04-14 | 884.58 |
| 2004-04-15 | 863.91 |
| 2004-04-16 | 867.56 |
| 2004-04-19 | 851.95 |
| 2004-04-20 | 867.57 |
| 2004-04-21 | 861.77 |
| 2004-04-22 | 860.96 |
| 2004-04-23 | 866.61 |
| 2004-04-26 | 873.69 |
| 2004-04-27 | 860.86 |
| 2004-04-28 | 858.18 |
| 2004-04-29 | 856.34 |
| 2004-04-30 | 835.92 |
| 2004-05-03 | 835.57 |
| 2004-05-04 | 839.72 |
| 2004-05-05 | 849.07 |
| 2004-05-06 | 825.65 |
| 2004-05-07 | 798.95 |
| 2004-05-10 | 745.08 |
| 2004-05-11 | 748.16 |
| 2004-05-12 | 776.37 |
| 2004-05-13 | 751.50 |
| 2004-05-14 | 749.08 |
| 2004-05-17 | 723.19 |
| 2004-05-18 | 736.81 |
| 2004-05-19 | 769.30 |
| 2004-05-20 | 764.98 |
| 2004-05-21 | 782.80 |
| 2004-05-24 | 782.98 |
| 2004-05-25 | 776.94 |
| 2004-05-26 | 792.88 |
| 2004-05-27 | 797.50 |
| 2004-05-28 | 810.51 |
| 2004-05-31 | . |
| 2004-06-01 | 816.30 |
| 2004-06-02 | 810.20 |
| 2004-06-03 | 789.75 |
| 2004-06-04 | 791.99 |
| 2004-06-07 | 820.11 |
| 2004-06-08 | 828.39 |
| 2004-06-09 | 831.88 |
| 2004-06-10 | 837.11 |
| 2004-06-11 | . |
| 2004-06-14 | 826.63 |
| 2004-06-15 | 824.42 |
| 2004-06-16 | 838.19 |
| 2004-06-17 | 843.79 |
| 2004-06-18 | 835.96 |
| 2004-06-21 | 849.56 |
| 2004-06-22 | 845.37 |
| 2004-06-23 | 847.02 |
| 2004-06-24 | 867.06 |
| 2004-06-25 | 864.67 |
| 2004-06-28 | 872.62 |
| 2004-06-29 | 870.07 |
| 2004-06-30 | 865.73 |
| 2004-07-01 | 871.47 |
| 2004-07-02 | 859.72 |
| 2004-07-05 | . |
| 2004-07-06 | 834.97 |
| 2004-07-07 | 835.64 |
| 2004-07-08 | 829.90 |
| 2004-07-09 | 844.72 |
| 2004-07-12 | 855.81 |
| 2004-07-13 | 851.23 |
| 2004-07-14 | 837.07 |
| 2004-07-15 | 832.37 |
| 2004-07-16 | 842.52 |
| 2004-07-19 | 845.75 |
| 2004-07-20 | 834.55 |
| 2004-07-21 | 831.46 |
| 2004-07-22 | 824.84 |
| 2004-07-23 | 814.90 |
| 2004-07-26 | 810.09 |
| 2004-07-27 | 794.31 |
| 2004-07-28 | 798.41 |
| 2004-07-29 | 787.83 |
| 2004-07-30 | 806.02 |
| 2004-08-02 | 809.05 |
| 2004-08-03 | 803.36 |
| 2004-08-04 | 788.68 |
| 2004-08-05 | 791.02 |
| 2004-08-06 | 796.99 |
| 2004-08-09 | 789.75 |
| 2004-08-10 | 791.37 |
| 2004-08-11 | 798.74 |
| 2004-08-12 | 796.85 |
| 2004-08-13 | 784.58 |
| 2004-08-16 | 775.18 |
| 2004-08-17 | 781.27 |
| 2004-08-18 | 786.21 |
| 2004-08-19 | 798.77 |
| 2004-08-20 | 802.46 |
| 2004-08-23 | 805.76 |
| 2004-08-24 | 805.46 |
| 2004-08-25 | 810.89 |
| 2004-08-26 | 816.16 |
| 2004-08-27 | 821.34 |
| 2004-08-30 | 818.94 |
| 2004-08-31 | 814.58 |
| 2004-09-01 | 821.87 |
| 2004-09-02 | 824.80 |
| 2004-09-03 | 810.82 |
| 2004-09-06 | . |
| 2004-09-07 | 832.44 |
| 2004-09-08 | 833.41 |
| 2004-09-09 | 821.60 |
| 2004-09-10 | 820.39 |
| 2004-09-13 | 822.59 |
| 2004-09-14 | 829.73 |
| 2004-09-15 | 813.88 |
| 2004-09-16 | 814.67 |
| 2004-09-17 | 808.97 |
| 2004-09-20 | 810.51 |
| 2004-09-21 | 807.75 |
| 2004-09-22 | 800.11 |
| 2004-09-23 | 802.32 |
| 2004-09-24 | 793.53 |
| 2004-09-27 | 788.35 |
| 2004-09-28 | 782.26 |
| 2004-09-29 | 787.47 |
| 2004-09-30 | 801.58 |
| 2004-10-01 | 810.32 |
| 2004-10-04 | 819.51 |
| 2004-10-05 | 819.93 |
| 2004-10-06 | 822.67 |
| 2004-10-07 | 821.52 |
| 2004-10-08 | 831.33 |
| 2004-10-11 | 835.33 |
| 2004-10-12 | 821.05 |
| 2004-10-13 | 817.57 |
| 2004-10-14 | 807.92 |
| 2004-10-15 | 809.64 |
| 2004-10-18 | 805.91 |
| 2004-10-19 | 819.66 |
| 2004-10-20 | 810.81 |
| 2004-10-21 | 811.08 |
| 2004-10-22 | 816.73 |
| 2004-10-25 | 811.83 |
| 2004-10-26 | 808.72 |
| 2004-10-27 | 811.87 |
| 2004-10-28 | 824.84 |
| 2004-10-29 | 820.76 |
| 2004-11-01 | 817.36 |
| 2004-11-02 | 831.94 |
| 2004-11-03 | 832.64 |
| 2004-11-04 | 838.68 |
| 2004-11-05 | 848.44 |
| 2004-11-08 | 844.09 |
| 2004-11-09 | 841.43 |
| 2004-11-10 | 832.85 |
| 2004-11-11 | 826.32 |
| 2004-11-12 | 843.37 |
| 2004-11-15 | 859.43 |
| 2004-11-16 | 857.03 |
| 2004-11-17 | 861.84 |
| 2004-11-18 | 859.87 |
| 2004-11-19 | 871.42 |
| 2004-11-22 | 853.09 |
| 2004-11-23 | 850.46 |
| 2004-11-24 | 860.85 |
| 2004-11-25 | . |
| 2004-11-26 | 861.12 |
| 2004-11-29 | 872.72 |
| 2004-11-30 | 867.09 |
| 2004-12-01 | 856.97 |
| 2004-12-02 | 867.36 |
| 2004-12-03 | 875.88 |
| 2004-12-06 | 869.71 |
| 2004-12-07 | 861.40 |
| 2004-12-08 | 847.72 |
| 2004-12-09 | 834.66 |
| 2004-12-10 | 827.57 |
| 2004-12-13 | 835.92 |
| 2004-12-14 | 837.48 |
| 2004-12-15 | 851.67 |
| 2004-12-16 | 849.00 |
| 2004-12-17 | 857.20 |
| 2004-12-20 | 861.34 |
| 2004-12-21 | 861.16 |
| 2004-12-22 | 869.85 |
| 2004-12-23 | 873.79 |
| 2004-12-24 | . |
| 2004-12-27 | 889.35 |
| 2004-12-28 | 893.35 |
| 2004-12-29 | 885.39 |
| 2004-12-30 | 901.03 |
| 2004-12-31 | 906.00 |
| 2005-01-03 | 902.43 |
| 2005-01-04 | 893.01 |
| 2005-01-05 | 889.41 |
| 2005-01-06 | 883.12 |
| 2005-01-07 | 882.65 |
| 2005-01-10 | 885.82 |
| 2005-01-11 | 899.65 |
| 2005-01-12 | 907.50 |
| 2005-01-13 | 901.61 |
| 2005-01-14 | 906.01 |
| 2005-01-17 | . |
| 2005-01-18 | 904.29 |
| 2005-01-19 | 904.40 |
| 2005-01-20 | 888.88 |
| 2005-01-21 | 888.93 |
| 2005-01-24 | 903.04 |
| 2005-01-25 | 892.53 |
| 2005-01-26 | 910.26 |
| 2005-01-27 | 905.43 |
#2005-01-28| 900.31
#2005-01-31| 905.50
#2005-02-01| 900.22
#2005-02-02| 906.21
#2005-02-03| 895.47
#2005-02-04| 903.08
#2005-02-07| 904.68
#2005-02-08| 892.10
#2005-02-09| 891.11
#2005-02-10| 894.65
#2005-02-11| 893.89
#2005-02-14| 903.05
#2005-02-15| 906.17
#2005-02-16| 894.52
#2005-02-17| 893.39
#2005-02-18| 894.36
#2005-02-21| .
#2005-02-22| 903.15
#2005-02-23| 891.11
#2005-02-24| 893.09
#2005-02-25| 903.67
#2005-02-28| 918.83
#2005-03-01| 922.19
#2005-03-02| 921.74
#2005-03-03| 923.95
#2005-03-04| 929.87
#2005-03-07| 929.91
#2005-03-08| 932.14
#2005-03-09| 940.68
#2005-03-10| 934.11
#2005-03-11| 942.03
#2005-03-14| 928.48
#2005-03-15| 932.46
#2005-03-16| 939.28
#2005-03-17| 932.91
#2005-03-18| 939.44
#2005-03-21| 937.92
#2005-03-22| 938.08
#2005-03-23| 921.44
#2005-03-24| 915.82
#2005-03-25| .
#2005-03-28| 918.55
#2005-03-29| 898.49
#2005-03-30| 892.86
#2005-03-31| 908.46
#2005-04-01| 907.96
#2005-04-04| 895.20
#2005-04-05| 898.30
#2005-04-06| 900.47
#2005-04-07| 903.40
#2005-04-08| 903.63
#2005-04-11| 900.94
#2005-04-12| 890.90
#2005-04-13| 895.91
#2005-04-14| 882.47
#2005-04-15| 875.16
#2005-04-18| 844.05
#2005-04-19| 860.51
#2005-04-20| 864.29
#2005-04-21| 855.74
#2005-04-22| 874.64
#2005-04-25| 876.41
#2005-04-26| 872.33
#2005-04-27| 871.18
#2005-04-28| 872.93
#2005-04-29| 881.75
#2005-05-02| 881.09
#2005-05-03| 880.97
#2005-05-04| 888.27
#2005-05-05| 886.91
#2005-05-06| 896.09
#2005-05-09| 890.79
#2005-05-10| 888.53
#2005-05-11| 884.97
#2005-05-12| 873.09
#2005-05-13| 864.27
#2005-05-16| 854.15
#2005-05-17| 843.05
#2005-05-18| 843.01
#2005-05-19| 856.30
#2005-05-20| 849.30
#2005-05-23| 859.76
#2005-05-24| 858.36
#2005-05-25| 846.29
#2005-05-26| 843.10
#2005-05-27| 850.24
#2005-05-30| .
#2005-05-31| 864.49
#2005-06-01| 863.70
#2005-06-02| 863.60
#2005-06-03| 868.14
#2005-06-06| 873.26
#2005-06-07| 870.27
#2005-06-08| 874.66
#2005-06-09| 859.79
#2005-06-10| 863.66
#2005-06-13| 854.56
#2005-06-14| 856.99
#2005-06-15| 862.97
#2005-06-16| 866.73
#2005-06-17| 876.77
#2005-06-20| 875.01
#2005-06-21| 879.86
#2005-06-22| 880.09
#2005-06-23| 880.50
#2005-06-24| 876.29
#2005-06-27| 866.75
#2005-06-28| 873.48
#2005-06-29| 873.75
#2005-06-30| 868.96
#2005-07-01| 866.21
#2005-07-04| .
#2005-07-05| 866.72
#2005-07-06| 864.52
#2005-07-07| 860.75
#2005-07-08| 856.82
#2005-07-11| 863.96
#2005-07-12| 870.41
#2005-07-13| 860.56
#2005-07-14| 864.84
#2005-07-15| 864.54
#2005-07-18| 868.40
#2005-07-19| 859.28
#2005-07-20| 858.07
#2005-07-21| 880.58
#2005-07-22| 872.27
#2005-07-25| 868.57
#2005-07-26| 862.35
#2005-07-27| 869.01
#2005-07-28| 870.17
#2005-07-29| 873.72
#2005-08-01| 876.99
#2005-08-02| 881.17
#2005-08-03| 884.53
#2005-08-04| 877.21
#2005-08-05| 860.94
#2005-08-08| 866.06
#2005-08-09| 873.58
#2005-08-10| 900.38
#2005-08-11| 917.95
#2005-08-12| 921.56
#2005-08-15| 927.02
#2005-08-16| 933.74
#2005-08-17| 929.55
#2005-08-18| 923.84
#2005-08-19| 918.00
#2005-08-22| 939.16
#2005-08-23| 938.02
#2005-08-24| 935.58
#2005-08-25| 932.61
#2005-08-26| 940.47
#2005-08-29| 924.21
#2005-08-30| 925.65
#2005-08-31| 926.44
#2005-09-01| 942.11
#2005-09-02| 949.24
#2005-09-05| .
#2005-09-06| 953.16
#2005-09-07| 947.51
#2005-09-08| 938.34
#2005-09-09| 957.90
#2005-09-12| 970.21
#2005-09-13| 964.81
#2005-09-14| 969.89
#2005-09-15| 978.04
#2005-09-16| 970.68
#2005-09-19| 971.29
#2005-09-20| 988.33
#2005-09-21| 992.98
#2005-09-22| 989.86
#2005-09-23| 984.30
#2005-09-26|1005.63
#2005-09-27| 993.42
#2005-09-28|1010.21
#2005-09-29|1030.15
#2005-09-30|1016.97
#2005-10-03|1000.81
#2005-10-04|1009.29
#2005-10-05|1003.51
#2005-10-06| 984.79
#2005-10-07| 982.68
#2005-10-10| 978.72
#2005-10-11| 999.06
#2005-10-12| 999.64
#2005-10-13| 993.23
#2005-10-14| 996.93
#2005-10-17| 989.25
#2005-10-18| 978.84
#2005-10-19| 969.20
#2005-10-20| 975.47
#2005-10-21| 974.93
#2005-10-24| 975.07
#2005-10-25| 994.18
#2005-10-26| 997.18
#2005-10-27|1015.77
#2005-10-28|1007.58
#2005-10-31|1019.85
#2005-11-01|1034.82
#2005-11-02|1031.31
#2005-11-03|1028.67
#2005-11-04|1030.68
#2005-11-07|1036.29
#2005-11-08|1037.40
#2005-11-09|1034.76
#2005-11-10|1024.95
#2005-11-11|1033.87
#2005-11-14|1019.73
#2005-11-15|1009.53
#2005-11-16|1014.61
#2005-11-17|1038.33
#2005-11-18|1047.25
#2005-11-21|1056.89
#2005-11-22|1052.74
#2005-11-23|1057.45
#2005-11-24| .
#2005-11-25|1049.61
#2005-11-28|1064.48
#2005-11-29|1061.73
#2005-11-30|1061.21
#2005-12-01|1070.37
#2005-12-02|1083.60
#2005-12-05|1094.67
#2005-12-06|1086.27
#2005-12-07|1090.20
#2005-12-08|1072.99
#2005-12-09|1089.61
#2005-12-12|1117.29
#2005-12-13|1121.40
#2005-12-14|1135.42
#2005-12-15|1126.30
#2005-12-16|1129.29
#2005-12-19|1131.81
#2005-12-20|1142.73
#2005-12-21|1159.92
#2005-12-22|1170.52
#2005-12-23|1173.69
#2005-12-26| .
#2005-12-27|1164.36
#2005-12-28|1178.18
#2005-12-29|1180.33
#2005-12-30|1166.71
#2006-01-02| .
#2006-01-03|1180.56
#2006-01-04|1204.79
#2006-01-05|1218.20
#2006-01-06|1234.63
#2006-01-09|1238.08
#2006-01-10|1221.53
#2006-01-11|1231.84
#2006-01-12|1241.40
#2006-01-13|1238.86
#2006-01-16| .
#2006-01-17|1183.11
#2006-01-18|1147.28
#2006-01-19|1182.59
#2006-01-20|1180.69
#2006-01-23|1156.64
#2006-01-24|1176.43
#2006-01-25|1171.85
#2006-01-26|1189.44
#2006-01-27|1212.17
#2006-01-30|1212.99
#2006-01-31|1221.28
#2006-02-01|1205.06
#2006-02-02|1207.89
#2006-02-03|1199.65
#2006-02-06|1209.95
#2006-02-07|1216.47
#2006-02-08|1181.19
#2006-02-09|1185.46
#2006-02-10|1177.61
#2006-02-13|1143.20
#2006-02-14|1160.37
#2006-02-15|1152.86
#2006-02-16|1151.08
#2006-02-17|1122.21
#2006-02-20| .
#2006-02-21|1123.19
#2006-02-22|1127.58
#2006-02-23|1171.33
#2006-02-24|1175.05
#2006-02-27|1187.53
#2006-02-28|1190.30
#2006-03-01|1168.33
#2006-03-02|1161.10
#2006-03-03|1140.23
#2006-03-06|1139.85
#2006-03-07|1129.42
#2006-03-08|1122.20
#2006-03-09|1154.83
#2006-03-10|1151.93
#2006-03-13|1170.17
#2006-03-14|1179.97
#2006-03-15|1182.31
#2006-03-16|1172.64
#2006-03-17|1194.36
#2006-03-20|1212.83
#2006-03-21|1204.96
#2006-03-22|1208.04
#2006-03-23|1195.16
#2006-03-24|1201.61
#2006-03-27|1219.35
#2006-03-28|1225.16
#2006-03-29|1225.70
#2006-03-30|1243.81
#2006-03-31|1236.11
#2006-04-03|1254.48
#2006-04-04|1256.08
#2006-04-05|1245.69
#2006-04-06|1262.99
#2006-04-07|1266.84
#2006-04-10|1260.09
#2006-04-11|1251.90
#2006-04-12|1236.26
#2006-04-13|1237.22
#2006-04-14| .
#2006-04-17|1222.97
#2006-04-18|1238.31
#2006-04-19|1242.72
#2006-04-20|1241.72
#2006-04-21|1246.22
#2006-04-24|1233.38
#2006-04-25|1244.84
#2006-04-26|1250.11
#2006-04-27|1263.15
#2006-04-28|1251.33
#2006-05-01|1267.09
#2006-05-02|1276.51
#2006-05-03|1271.79
#2006-05-04|1272.74
#2006-05-05|1286.28
#2006-05-08|1310.83
#2006-05-09|1307.83
#2006-05-10|1297.63
#2006-05-11|1287.60
#2006-05-12|1273.26
#2006-05-15|1268.63
#2006-05-16|1239.35
#2006-05-17|1249.37
#2006-05-18|1225.21
#2006-05-19|1214.61
#2006-05-22|1196.66
#2006-05-23|1178.19
#2006-05-24|1183.02
#2006-05-25|1179.06
#2006-05-26|1192.34
#2006-05-29| .
#2006-05-30|1195.65
#2006-05-31|1174.02
#2006-06-01|1167.06
#2006-06-02|1194.10
#2006-06-05|1182.19
#2006-06-06|1143.10
#2006-06-07|1115.83
#2006-06-08|1073.98
#2006-06-09|1092.54
#2006-06-12|1097.16
#2006-06-13|1050.96
#2006-06-14|1060.77
#2006-06-15|1076.55
#2006-06-16|1107.95
#2006-06-19|1094.97
#2006-06-20|1085.17
#2006-06-21|1082.15
#2006-06-22|1105.49
#2006-06-23|1099.20
#2006-06-26|1099.85
#2006-06-27|1105.06
#2006-06-28|1087.76
#2006-06-29|1104.21
#2006-06-30|1147.74
#2006-07-03|1148.27
#2006-07-04| .
#2006-07-05|1134.08
#2006-07-06|1127.48
#2006-07-07|1136.05
#2006-07-10|1146.76
#2006-07-11|1137.25
#2006-07-12|1107.62
#2006-07-13|1099.38
#2006-07-14|1069.52
#2006-07-17|1062.22
#2006-07-18|1025.68
#2006-07-19|1029.02
#2006-07-20|1068.72
#2006-07-21|1063.33
#2006-07-24|1054.72
#2006-07-25|1067.70
#2006-07-26|1058.09
#2006-07-27|1087.84
#2006-07-28|1109.30
#2006-07-31|1125.38
#2006-08-01|1120.27
#2006-08-02|1129.47
#2006-08-03|1124.46
#2006-08-04|1132.07
#2006-08-07|1099.76
#2006-08-08|1115.41
#2006-08-09|1124.91
#2006-08-10|1124.85
#2006-08-11|1119.32
#2006-08-14|1133.47
#2006-08-15|1140.14
#2006-08-16|1158.97
#2006-08-17|1160.23
#2006-08-18|1164.36
#2006-08-21|1151.95
#2006-08-22|1158.87
#2006-08-23|1156.92
#2006-08-24|1147.72
#2006-08-25|1135.81
#2006-08-28|1122.39
#2006-08-29|1133.68
#2006-08-30|1131.04
#2006-08-31|1145.32
#2006-09-01|1145.84
#2006-09-04| .
#2006-09-05|1174.72
#2006-09-06|1163.78
#2006-09-07|1142.98
#2006-09-08|1147.08
#2006-09-11|1119.41
#2006-09-12|1111.23
#2006-09-13|1111.29
#2006-09-14|1123.08
#2006-09-15|1116.96
#2006-09-18|1112.98
#2006-09-19|1121.88
#2006-09-20|1110.46
#2006-09-21|1122.35
#2006-09-22|1113.09
#2006-09-25|1111.61
#2006-09-26|1106.10
#2006-09-27|1130.73
#2006-09-28|1135.52
#2006-09-29|1139.20
#2006-10-02|1150.45
#2006-10-03|1143.88
#2006-10-04|1127.29
#2006-10-05|1151.44
#2006-10-06|1133.14
#2006-10-09|1131.61
#2006-10-10|1124.16
#2006-10-11|1111.43
#2006-10-12|1111.26
#2006-10-13|1119.12
#2006-10-16|1138.58
#2006-10-17|1139.86
#2006-10-18|1139.40
#2006-10-19|1145.30
#2006-10-20|1146.81
#2006-10-23|1151.17
#2006-10-24|1153.66
#2006-10-25|1150.32
#2006-10-26|1161.86
#2006-10-27|1161.00
#2006-10-30|1138.47
#2006-10-31|1143.84
#2006-11-01|1146.08
#2006-11-02|1142.70
#2006-11-03|1133.41
#2006-11-06|1131.99
#2006-11-07|1138.95
#2006-11-08|1119.34
#2006-11-09|1113.59
#2006-11-10|1118.31
#2006-11-13|1103.97
#2006-11-14|1122.80
#2006-11-15|1113.76
#2006-11-16|1108.15
#2006-11-17|1101.81
#2006-11-20|1070.11
#2006-11-21|1073.28
#2006-11-22|1100.47
#2006-11-23| .
#2006-11-24|1100.01
#2006-11-27|1109.14
#2006-11-28|1109.24
#2006-11-29|1128.50
#2006-11-30|1148.72
#2006-12-01|1156.59
#2006-12-04|1160.36
#2006-12-05|1158.43
#2006-12-06|1169.35
#2006-12-07|1168.59
#2006-12-08|1161.40
#2006-12-11|1154.70
#2006-12-12|1155.87
#2006-12-13|1157.80
#2006-12-14|1162.41
#2006-12-15|1164.59
#2006-12-18|1160.22
#2006-12-19|1145.25
#2006-12-20|1158.35
#2006-12-21|1161.86
#2006-12-22|1159.36
#2006-12-25| .
#2006-12-26|1161.06
#2006-12-27|1164.02
#2006-12-28|1162.62
#2006-12-29|1161.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1159.04
#2007-01-04|1171.49
#2007-01-05|1159.46
#2007-01-08|1160.83
#2007-01-09|1165.73
#2007-01-10|1142.27
#2007-01-11|1130.80
#2007-01-12|1147.90
#2007-01-15| .
#2007-01-16|1159.15
#2007-01-17|1164.26
#2007-01-18|1163.07
#2007-01-19|1162.75
#2007-01-22|1167.70
#2007-01-23|1168.34
#2007-01-24|1177.91
#2007-01-25|1173.80
#2007-01-26|1168.69
#2007-01-29|1174.99
#2007-01-30|1177.12
#2007-01-31|1174.64
#2007-02-01|1195.31
#2007-02-02|1196.48
#2007-02-05|1189.85
#2007-02-06|1198.22
#2007-02-07|1190.84
#2007-02-08|1178.86
#2007-02-09|1185.37
#2007-02-12|1184.30
#2007-02-13|1195.98
#2007-02-14|1212.60
#2007-02-15|1233.21
#2007-02-16|1231.17
#2007-02-19| .
#2007-02-20|1227.87
#2007-02-21|1222.91
#2007-02-22|1232.53
#2007-02-23|1246.56
#2007-02-26|1256.08
#2007-02-27|1266.25
#2007-02-28|1227.25
#2007-03-01|1230.31
#2007-03-02|1226.98
#2007-03-05|1188.29
#2007-03-06|1208.12
#2007-03-07|1203.50
#2007-03-08|1216.77
#2007-03-09|1211.05
#2007-03-12|1229.26
#2007-03-13|1224.62
#2007-03-14|1193.91
#2007-03-15|1197.22
#2007-03-16|1189.02
#2007-03-19|1194.35
#2007-03-20|1209.01
#2007-03-21|1203.83
#2007-03-22|1223.15
#2007-03-23|1226.50
#2007-03-26|1227.06
#2007-03-27|1223.35
#2007-03-28|1232.36
#2007-03-29|1216.29
#2007-03-30|1216.77
#2007-04-02|1196.66
#2007-04-03|1200.10
#2007-04-04|1221.75
#2007-04-05|1216.27
#2007-04-06| .
#2007-04-09|1225.66
#2007-04-10|1223.63
#2007-04-11|1221.84
#2007-04-12|1216.38
#2007-04-13|1202.19
#2007-04-16|1213.34
#2007-04-17|1210.34
#2007-04-18|1234.37
#2007-04-19|1217.42
#2007-04-20|1213.12
#2007-04-23|1209.22
#2007-04-24|1212.80
#2007-04-25|1200.84
#2007-04-26|1206.47
#2007-04-27|1202.93
#2007-04-30|1202.47
#2007-05-01|1193.81
#2007-05-02|1199.03
#2007-05-03|1196.84
#2007-05-04|1197.93
#2007-05-07|1216.69
#2007-05-08|1215.81
#2007-05-09|1223.98
#2007-05-10|1215.33
#2007-05-11|1204.83
#2007-05-14|1200.77
#2007-05-15|1184.24
#2007-05-16|1177.56
#2007-05-17|1170.33
#2007-05-18|1161.04
#2007-05-21|1166.71
#2007-05-22|1179.82
#2007-05-23|1182.50
#2007-05-24|1179.47
#2007-05-25|1163.04
#2007-05-28| .
#2007-05-29|1178.44
#2007-05-30|1174.81
#2007-05-31|1186.48
#2007-06-01|1190.76
#2007-06-04|1195.14
#2007-06-05|1199.84
#2007-06-06|1204.81
#2007-06-07|1200.77
#2007-06-08|1180.71
#2007-06-11|1181.41
#2007-06-12|1174.35
#2007-06-13|1162.18
#2007-06-14|1166.57
#2007-06-15|1171.72
#2007-06-18|1184.28
#2007-06-19|1181.74
#2007-06-20|1185.05
#2007-06-21|1187.67
#2007-06-22|1178.08
#2007-06-25|1172.08
#2007-06-26|1177.98
#2007-06-27|1168.11
#2007-06-28|1172.02
#2007-06-29|1182.65
#2007-07-02|1196.27
#2007-07-03|1196.34
#2007-07-04| .
#2007-07-05|1193.70
#2007-07-06|1185.00
#2007-07-09|1194.30
#2007-07-10|1203.45
#2007-07-11|1195.05
#2007-07-12|1185.03
#2007-07-13|1200.22
#2007-07-16|1201.89
#2007-07-17|1198.45
#2007-07-18|1190.44
#2007-07-19|1195.66
#2007-07-20|1208.75
#2007-07-23|1193.84
#2007-07-24|1203.77
#2007-07-25|1199.14
#2007-07-26|1195.01
#2007-07-27|1175.42
#2007-07-30|1186.13
#2007-07-31|1184.64
#2007-08-01|1171.38
#2007-08-02|1171.48
#2007-08-03|1176.57
#2007-08-06|1183.50
#2007-08-07|1176.83
#2007-08-08|1169.95
#2007-08-09|1190.94
#2007-08-10|1172.28
#2007-08-13|1163.12
#2007-08-14|1171.34
#2007-08-15|1150.45
#2007-08-16|1156.57
#2007-08-17|1095.98
#2007-08-20|1116.92
#2007-08-21|1141.20
#2007-08-22|1132.48
#2007-08-23|1149.30
#2007-08-24|1147.88
#2007-08-27|1148.61
#2007-08-28|1160.31
#2007-08-29|1142.63
#2007-08-30|1147.00
#2007-08-31|1173.76
#2007-09-03| .
#2007-09-04|1164.83
#2007-09-05|1152.52
#2007-09-06|1153.59
#2007-09-07|1163.93
#2007-09-10|1142.79
#2007-09-11|1139.29
#2007-09-12|1132.61
#2007-09-13|1118.33
#2007-09-14|1134.77
#2007-09-17|1135.27
#2007-09-18|1102.89
#2007-09-19|1136.29
#2007-09-20|1154.15
#2007-09-21|1135.60
#2007-09-24|1139.94
#2007-09-25|1162.18
#2007-09-26|1160.28
#2007-09-27|1188.61
#2007-09-28|1195.87
#2007-10-01|1186.74
#2007-10-02|1197.08
#2007-10-03|1203.11
#2007-10-04|1198.10
#2007-10-05|1195.43
#2007-10-08|1186.48
#2007-10-09|1194.82
#2007-10-10|1195.58
#2007-10-11|1203.42
#2007-10-12|1195.62
#2007-10-15|1197.48
#2007-10-16|1186.88
#2007-10-17|1173.66
#2007-10-18|1196.71
#2007-10-19|1183.34
#2007-10-22|1171.05
#2007-10-23|1172.62
#2007-10-24|1172.35
#2007-10-25|1165.01
#2007-10-26|1178.87
#2007-10-29|1190.77
#2007-10-30|1200.84
#2007-10-31|1205.59
#2007-11-01|1217.48
#2007-11-02|1198.50
#2007-11-05|1181.39
#2007-11-06|1183.58
#2007-11-07|1178.68
#2007-11-08|1156.11
#2007-11-09|1165.70
#2007-11-12|1150.24
#2007-11-13|1136.89
#2007-11-14|1154.19
#2007-11-15|1158.68
#2007-11-16|1145.53
#2007-11-19|1137.40
#2007-11-20|1146.22
#2007-11-21|1145.12
#2007-11-22| .
#2007-11-23|1147.06
#2007-11-26|1164.84
#2007-11-27|1170.66
#2007-11-28|1154.07
#2007-11-29|1182.68
#2007-11-30|1182.53
#2007-12-03|1187.22
#2007-12-04|1184.53
#2007-12-05|1181.17
#2007-12-06|1190.99
#2007-12-07|1200.03
#2007-12-10|1193.10
#2007-12-11|1202.35
#2007-12-12|1187.80
#2007-12-13|1161.92
#2007-12-14|1146.37
#2007-12-17|1121.59
#2007-12-18|1123.31
#2007-12-19|1112.45
#2007-12-20|1113.81
#2007-12-21|1114.21
#2007-12-24|1109.63
#2007-12-25| .
#2007-12-26|1139.89
#2007-12-27|1130.58
#2007-12-28|1122.63
#2007-12-31|1136.70
#2008-01-01| .
#2008-01-02|1157.00
#2008-01-03|1159.53
#2008-01-04|1129.11
#2008-01-07|1108.57
#2008-01-08|1107.02
#2008-01-09|1118.49
#2008-01-10|1103.16
#2008-01-11|1083.39
#2008-01-14|1093.52
#2008-01-15|1084.31
#2008-01-16|1045.88
#2008-01-17|1067.54
#2008-01-18|1081.13
#2008-01-21| .
#2008-01-22| 988.22
#2008-01-23|1018.64
#2008-01-24|1034.46
#2008-01-25|1073.18
#2008-01-28|1035.70
#2008-01-29|1059.53
#2008-01-30|1047.16
#2008-01-31|1079.85
#2008-02-01|1073.65
#2008-02-04|1092.50
#2008-02-05|1083.29
#2008-02-06|1034.97
#2008-02-07|1043.50
#2008-02-08|1021.83
#2008-02-11|1028.48
#2008-02-12|1011.94
#2008-02-13|1003.54
#2008-02-14|1044.21
#2008-02-15|1052.27
#2008-02-18| .
#2008-02-19|1058.82
#2008-02-20|1019.80
#2008-02-21|1053.14
#2008-02-22|1049.41
#2008-02-25|1065.32
#2008-02-26|1059.36
#2008-02-27|1086.46
#2008-02-28|1086.24
#2008-02-29|1085.23
#2008-03-03|1048.42
#2008-03-04|1048.91
#2008-03-05|1035.20
#2008-03-06|1062.09
#2008-03-07|1037.54
#2008-03-10|1029.71
#2008-03-11|1027.50
#2008-03-12|1045.63
#2008-03-13|1036.77
#2008-03-14|1023.60
#2008-03-17|1023.17
#2008-03-18|1026.96
#2008-03-19|1039.84
#2008-03-20|1045.79
#2008-03-21| .
#2008-03-24|1050.78
#2008-03-25|1073.89
#2008-03-26|1089.91
#2008-03-27|1076.67
#2008-03-28|1087.43
#2008-03-31|1071.11
#2008-04-01|1058.99
#2008-04-02|1089.12
#2008-04-03|1107.21
#2008-04-04|1108.21
#2008-04-07|1107.50
#2008-04-08|1086.88
#2008-04-09|1071.44
#2008-04-10|1067.27
#2008-04-11|1095.78
#2008-04-14|1075.00
#2008-04-15|1074.51
#2008-04-16|1087.88
#2008-04-17|1093.81
#2008-04-18|1077.11
#2008-04-21|1102.83
#2008-04-22|1091.03
#2008-04-23|1091.02
#2008-04-24|1081.29
#2008-04-25|1101.63
#2008-04-28|1110.68
#2008-04-29|1122.71
#2008-04-30|1109.27
#2008-05-01|1105.93
#2008-05-02|1119.20
#2008-05-05|1120.69
#2008-05-06|1128.63
#2008-05-07|1127.64
#2008-05-08|1133.07
#2008-05-09|1111.24
#2008-05-12|1108.83
#2008-05-13|1113.65
#2008-05-14|1118.37
#2008-05-15|1135.20
#2008-05-16|1140.24
#2008-05-19|1135.93
#2008-05-20|1139.46
#2008-05-21|1123.93
#2008-05-22|1125.84
#2008-05-23|1134.72
#2008-05-26| .
#2008-05-27|1116.41
#2008-05-28|1096.40
#2008-05-29|1118.61
#2008-05-30|1139.77
#2008-06-02|1156.82
#2008-06-03|1132.80
#2008-06-04|1156.69
#2008-06-05|1142.88
#2008-06-06|1152.56
#2008-06-09|1123.88
#2008-06-10|1100.59
#2008-06-11|1109.30
#2008-06-12|1077.11
#2008-06-13|1079.19
#2008-06-16|1095.50
#2008-06-17|1098.62
#2008-06-18|1107.92
#2008-06-19|1082.16
#2008-06-20|1073.34
#2008-06-23|1061.10
#2008-06-24|1063.19
#2008-06-25|1057.72
#2008-06-26|1063.68
#2008-06-27|1059.80
#2008-06-30|1060.81
#2008-07-01|1062.82
#2008-07-02|1044.19
#2008-07-03|1035.10
#2008-07-04| .
#2008-07-07|1039.76
#2008-07-08|1021.63
#2008-07-09|1022.43
#2008-07-10|1025.42
#2008-07-11|1029.24
#2008-07-14|1022.57
#2008-07-15|1021.15
#2008-07-16|1016.57
#2008-07-17|1018.23
#2008-07-18| 997.83
#2008-07-21| 996.71
#2008-07-22|1020.86
#2008-07-23|1025.79
#2008-07-24|1050.74
#2008-07-25|1029.79
#2008-07-28|1032.02
#2008-07-29|1009.16
#2008-07-30|1026.54
#2008-07-31|1027.80
#2008-08-01|1005.22
#2008-08-04| 982.39
#2008-08-05| 983.45
#2008-08-06| 999.34
#2008-08-07| 983.74
#2008-08-08| 980.59
#2008-08-11| 998.52
#2008-08-12| 989.58
#2008-08-13| 981.57
#2008-08-14| 966.70
#2008-08-15| 965.36
#2008-08-18| 977.53
#2008-08-19| 964.13
#2008-08-20| 964.31
#2008-08-21| 972.62
#2008-08-22| 949.67
#2008-08-25| 967.88
#2008-08-26| 960.20
#2008-08-27| 956.76
#2008-08-28| 960.63
#2008-08-29| 994.25
#2008-09-01| .
#2008-09-02| 955.83
#2008-09-03| 965.21
#2008-09-04| 953.57
#2008-09-05| 944.75
#2008-09-08| 961.70
#2008-09-09| 948.90
#2008-09-10| 946.05
#2008-09-11| 934.09
#2008-09-12| 938.04
#2008-09-15| 946.96
#2008-09-16| 926.75
#2008-09-17| 931.79
#2008-09-18| 921.98
#2008-09-19| 935.47
#2008-09-22| 945.01
#2008-09-23| 954.40
#2008-09-24| 950.93
#2008-09-25| 945.72
#2008-09-26| 941.63
#2008-09-29| 937.63
#2008-09-30| 899.93
#2008-10-01| 910.70
#2008-10-02| 894.32
#2008-10-03| 865.33
#2008-10-06| 864.51
#2008-10-07| 835.48
#2008-10-08| 785.32
#2008-10-09| 777.37
#2008-10-10| 727.26
#2008-10-13| 719.79
#2008-10-14| 800.96
#2008-10-15| 813.31
#2008-10-16| 746.41
#2008-10-17| 768.22
#2008-10-20| 792.49
#2008-10-21| 817.97
#2008-10-22| 776.41
#2008-10-23| 771.75
#2008-10-24| 748.28
#2008-10-27| 695.54
#2008-10-28| 726.29
#2008-10-29| 759.19
#2008-10-30| 820.28
#2008-10-31| 777.62
#2008-11-03| 772.94
#2008-11-04| 814.72
#2008-11-05| 854.64
#2008-11-06| 814.28
#2008-11-07| 789.72
#2008-11-10| 825.15
#2008-11-11| 814.64
#2008-11-12| 819.60
#2008-11-13| 789.51
#2008-11-14| 792.77
#2008-11-17| 800.85
#2008-11-18| 785.30
#2008-11-19| 788.13
#2008-11-20| 762.30
#2008-11-21| 781.35
#2008-11-24| 769.63
#2008-11-25| 802.70
#2008-11-26| 795.60
#2008-11-27| .
#2008-11-28| 815.04
#2008-12-01| 815.72
#2008-12-02| 778.09
#2008-12-03| 793.96
#2008-12-04| 794.21
#2008-12-05| 793.72
#2008-12-08| 817.50
#2008-12-09| 826.53
#2008-12-10| 843.95
#2008-12-11| 864.41
#2008-12-12| 832.52
#2008-12-15| 875.04
#2008-12-16| 860.64
#2008-12-17| 890.65
#2008-12-18| 879.11
#2008-12-19| 870.21
#2008-12-22| 874.90
#2008-12-23| 873.12
#2008-12-24| 854.05
#2008-12-25| .
#2008-12-26| 871.75
#2008-12-29| 883.15
#2008-12-30| 889.00
#2008-12-31| 884.39
#2009-01-01| .
#2009-01-02| 881.23
#2009-01-05| 871.59
#2009-01-06| 858.60
#2009-01-07| 876.60
#2009-01-08| 863.66
#2009-01-09| 869.44
#2009-01-12| 879.23
#2009-01-13| 836.39
#2009-01-14| 846.87
#2009-01-15| 814.97
#2009-01-16| 827.96
#2009-01-19| .
#2009-01-20| 815.24
#2009-01-21| 821.36
#2009-01-22| 824.30
#2009-01-23| 797.66
#2009-01-26| 795.52
#2009-01-27| 833.58
#2009-01-28| 823.27
#2009-01-29| 833.48
#2009-01-30| 820.25
#2009-02-02| 805.41
#2009-02-03| 807.78
#2009-02-04| 819.70
#2009-02-05| 805.08
#2009-02-06| 801.18
#2009-02-09| 784.77
#2009-02-10| 785.07
#2009-02-11| 792.81
#2009-02-12| 774.05
#2009-02-13| 771.05
#2009-02-16| .
#2009-02-17| 757.50
#2009-02-18| 743.28
#2009-02-19| 741.00
#2009-02-20| 729.09
#2009-02-23| 722.64
#2009-02-24| 696.64
#2009-02-25| 705.83
#2009-02-26| 694.49
#2009-02-27| 710.52
#2009-03-02| 692.54
#2009-03-03| 680.86
#2009-03-04| 683.70
#2009-03-05| 703.50
#2009-03-06| 687.85
#2009-03-09| 674.85
#2009-03-10| 673.69
#2009-03-11| 697.52
#2009-03-12| 680.14
#2009-03-13| 700.11
#2009-03-16| 715.95
#2009-03-17| 727.37
#2009-03-18| 735.28
#2009-03-19| 767.78
#2009-03-20| 749.14
#2009-03-23| 763.52
#2009-03-24| 779.91
#2009-03-25| 783.09
#2009-03-26| 789.00
#2009-03-27| 793.68
#2009-03-30| 771.31
#2009-03-31| 744.61
#2009-04-01| 762.05
#2009-04-02| 785.53
#2009-04-03| 783.90
#2009-04-06| 778.85
#2009-04-07| 783.72
#2009-04-08| 768.72
#2009-04-09| 791.52
#2009-04-10| .
#2009-04-13| 802.47
#2009-04-14| 806.27
#2009-04-15| 796.36
#2009-04-16| 797.47
#2009-04-17| 811.12
#2009-04-20| 820.41
#2009-04-21| 803.64
#2009-04-22| 807.25
#2009-04-23| 816.69
#2009-04-24| 814.07
#2009-04-27| 822.05
#2009-04-28| 799.75
#2009-04-29| 796.49
#2009-04-30| 808.67
#2009-05-01| 807.40
#2009-05-04| 806.91
#2009-05-05| 811.19
#2009-05-06| 812.43
#2009-05-07| 843.06
#2009-05-08| 852.42
#2009-05-11| 869.03
#2009-05-12| 867.15
#2009-05-13| 874.47
#2009-05-14| 855.42
#2009-05-15| 876.60
#2009-05-18| 854.10
#2009-05-19| 870.23
#2009-05-20| 884.88
#2009-05-21| 888.37
#2009-05-22| 882.50
#2009-05-25| .
#2009-05-26| 887.15
#2009-05-27| 892.87
#2009-05-28| 879.79
#2009-05-29| 897.66
#2009-06-01| 902.12
#2009-06-02| 908.26
#2009-06-03| 915.50
#2009-06-04| 904.24
#2009-06-05| 893.39
#2009-06-08| 894.54
#2009-06-09| 897.77
#2009-06-10| 909.28
#2009-06-11| 917.35
#2009-06-12| 927.51
#2009-06-15| 927.94
#2009-06-16| 910.29
#2009-06-17| 932.36
#2009-06-18| 914.95
#2009-06-19| 914.53
#2009-06-22| 927.78
#2009-06-23| 913.78
#2009-06-24| 913.42
#2009-06-25| 920.89
#2009-06-26| 942.18
#2009-06-29| 930.66
#2009-06-30| 942.00
#2009-07-01| 939.40
#2009-07-02| 942.36
#2009-07-03| .
#2009-07-06| 941.11
#2009-07-07| 934.97
#2009-07-08| 923.85
#2009-07-09| 921.69
#2009-07-10| 927.27
#2009-07-13| 896.99
#2009-07-14| 909.93
#2009-07-15| 904.02
#2009-07-16| 911.55
#2009-07-17| 914.27
#2009-07-20| 909.77
#2009-07-21| 944.67
#2009-07-22| 950.09
#2009-07-23| 940.84
#2009-07-24| 953.00
#2009-07-27| 953.54
#2009-07-28| 962.85
#2009-07-29| 959.70
#2009-07-30| 954.23
#2009-07-31| 975.33
#2009-08-03| 979.30
#2009-08-04| 981.32
#2009-08-05| 971.57
#2009-08-06| 970.68
#2009-08-07| 950.29
#2009-08-10| 960.84
#2009-08-11| 984.16
#2009-08-12| 969.10
#2009-08-13| 985.51
#2009-08-14|1003.35
#2009-08-17| 979.80
#2009-08-18| 976.13
#2009-08-19| 978.76
#2009-08-20| 990.72
#2009-08-21| 978.95
#2009-08-24| 997.65
#2009-08-25| 998.82
#2009-08-26|1008.32
#2009-08-27|1003.92
#2009-08-28|1009.18
#2009-08-31|1015.53
#2009-09-01|1015.84
#2009-09-02|1002.88
#2009-09-03| 996.27
#2009-09-04| 982.31
#2009-09-07| .
#2009-09-08|1001.16
#2009-09-09|1000.99
#2009-09-10|1017.79
#2009-09-11|1023.52
#2009-09-14|1004.46
#2009-09-15| 996.85
#2009-09-16| 998.73
#2009-09-17|1008.07
#2009-09-18| 999.17
#2009-09-21| 989.26
#2009-09-22|1001.09
#2009-09-23| 998.46
#2009-09-24|1016.03
#2009-09-25|1012.45
#2009-09-28| 996.38
#2009-09-29| 988.13
#2009-09-30|1004.84
#2009-10-01| 986.26
#2009-10-02| 968.16
#2009-10-05| 952.56
#2009-10-06| 963.49
#2009-10-07| 974.48
#2009-10-08| 986.36
#2009-10-09| 985.05
#2009-10-12| 981.81
#2009-10-13| 984.53
#2009-10-14| 980.80
#2009-10-15| 979.65
#2009-10-16| 973.03
#2009-10-19| 979.16
#2009-10-20| 985.00
#2009-10-21| 978.90
#2009-10-22| 968.09
#2009-10-23| 962.53
#2009-10-26| 973.15
#2009-10-27| 958.08
#2009-10-28| 957.42
#2009-10-29| 940.56
#2009-10-30| 964.97
#2009-11-02| 952.34
#2009-11-03| 954.08
#2009-11-04| 949.54
#2009-11-05| 942.86
#2009-11-06| 950.11
#2009-11-09| 946.57
#2009-11-10| 949.22
#2009-11-11| 946.26
#2009-11-12| 930.40
#2009-11-13| 936.62
#2009-11-16| 934.77
#2009-11-17| 926.47
#2009-11-18| 922.36
#2009-11-19| 915.87
#2009-11-20| 917.98
#2009-11-23| 917.92
#2009-11-24| 911.22
#2009-11-25| 920.54
#2009-11-26| .
#2009-11-27| 908.10
#2009-11-30| 944.23
#2009-12-01| 958.55
#2009-12-02| 947.09
#2009-12-03| 969.79
#2009-12-04| 950.96
#2009-12-07| 964.88
#2009-12-08| 975.64
#2009-12-09| 971.53
#2009-12-10| 955.59
#2009-12-11| 959.28
#2009-12-14| 968.14
#2009-12-15| 953.26
#2009-12-16| 966.03
#2009-12-17| 956.16
#2009-12-18| 949.64
#2009-12-21| 946.86
#2009-12-22| 949.00
#2009-12-23| 952.74
#2009-12-24| 958.56
#2009-12-25| .
#2009-12-28| 963.65
#2009-12-29| 961.82
#2009-12-30| 943.47
#2009-12-31| 939.27
#2010-01-01| .
#2010-01-04| 956.54
#2010-01-05| 968.87
#2010-01-06| 964.65
#2010-01-07| 960.07
#2010-01-08| 973.98
#2010-01-11| 984.79
#2010-01-12|1005.73
#2010-01-13| 994.43
#2010-01-14|1009.02
#2010-01-15|1017.46
#2010-01-18| .
#2010-01-19| 999.92
#2010-01-20| 997.66
#2010-01-21|1008.20
#2010-01-22|1004.81
#2010-01-25| 996.51
#2010-01-26| 987.34
#2010-01-27| 976.93
#2010-01-28| 981.41
#2010-01-29| 961.51
#2010-02-01| 958.24
#2010-02-02| 976.21
#2010-02-03| 977.49
#2010-02-04| 982.40
#2010-02-05| 972.61
#2010-02-08| 966.59
#2010-02-09| 959.11
#2010-02-10| 958.39
#2010-02-11| 959.03
#2010-02-12| 962.63
#2010-02-15| .
#2010-02-16| 952.43
#2010-02-17| 965.98
#2010-02-18| 967.17
#2010-02-19| 940.18
#2010-02-22| 969.00
#2010-02-23| 978.66
#2010-02-24| 969.60
#2010-02-25| 976.26
#2010-02-26| 979.63
#2010-03-01| 976.83
#2010-03-02| 985.06
#2010-03-03| 990.66
#2010-03-04| 979.52
#2010-03-05| 978.91
#2010-03-08| 997.67
#2010-03-09| 999.91
#2010-03-10| 987.74
#2010-03-11| 996.95
#2010-03-12|1003.19
#2010-03-15|1008.07
#2010-03-16|1008.68
#2010-03-17|1018.27
#2010-03-18|1010.78
#2010-03-19|1019.29
#2010-03-22|1024.67
#2010-03-23|1018.42
#2010-03-24|1002.80
#2010-03-25| 991.61
#2010-03-26|1008.39
#2010-03-29|1013.97
#2010-03-30|1025.40
#2010-03-31|1022.34
#2010-04-01|1022.78
#2010-04-02| .
#2010-04-05|1025.57
#2010-04-06|1026.73
#2010-04-07|1035.23
#2010-04-08|1031.13
#2010-04-09|1031.08
#2010-04-12|1038.19
#2010-04-13|1033.06
#2010-04-14|1033.56
#2010-04-15|1045.36
#2010-04-16|1043.50
#2010-04-19|1026.27
#2010-04-20|1020.29
#2010-04-21|1036.13
#2010-04-22|1032.39
#2010-04-23|1021.77
#2010-04-26|1040.30
#2010-04-27|1050.09
#2010-04-28|1023.18
#2010-04-29|1021.50
#2010-04-30|1038.64
#2010-05-03|1033.15
#2010-05-04|1033.09
#2010-05-05|1034.62
#2010-05-06|1018.25
#2010-05-07|1018.06
#2010-05-10|1007.48
#2010-05-11|1001.53
#2010-05-12| 998.86
#2010-05-13|1020.06
#2010-05-14|1016.40
#2010-05-17| 993.37
#2010-05-18| 982.90
#2010-05-19| 992.08
#2010-05-20| 998.29
#2010-05-21| 973.18
#2010-05-24| 967.91
#2010-05-25| 954.48
#2010-05-26| 946.12
#2010-05-27| 952.89
#2010-05-28| 961.20
#2010-05-31| .
#2010-06-01| 962.83
#2010-06-02| 941.97
#2010-06-03| 964.27
#2010-06-04| 968.76
#2010-06-07| 941.34
#2010-06-08| 949.32
#2010-06-09| 937.00
#2010-06-10| 947.84
#2010-06-11| 953.05
#2010-06-14| 967.69
#2010-06-15| 973.01
#2010-06-16| 983.83
#2010-06-17| 984.25
#2010-06-18| 982.65
#2010-06-21| 998.39
#2010-06-22| 996.61
#2010-06-23| 986.26
#2010-06-24| 996.31
#2010-06-25| 985.90
#2010-06-28| 981.34
#2010-06-29| 980.30
#2010-06-30| 966.48
#2010-07-01| 968.84
#2010-07-02| 965.69
#2010-07-05| .
#2010-07-06| 985.03
#2010-07-07| 980.83
#2010-07-08| 986.19
#2010-07-09| 987.24
#2010-07-12| 980.48
#2010-07-13| 981.80
#2010-07-14| 995.49
#2010-07-15| 994.62
#2010-07-16| 988.51
#2010-07-19| 985.55
#2010-07-20| 978.23
#2010-07-21| 971.85
#2010-07-22| 967.93
#2010-07-23| 982.24
#2010-07-26| 988.28
#2010-07-27| 978.87
#2010-07-28|1000.21
#2010-07-29|1000.37
#2010-07-30| 987.31
#2010-08-02| 988.31
#2010-08-03|1004.30
#2010-08-04| 982.55
#2010-08-05| 999.19
#2010-08-06|1011.53
#2010-08-09|1002.71
#2010-08-10| 996.06
#2010-08-11| 979.97
#2010-08-12| 964.94
#2010-08-13| 964.98
#2010-08-16| 974.71
#2010-08-17| 970.50
#2010-08-18| 980.11
#2010-08-19| 990.72
#2010-08-20| 964.35
#2010-08-23| 965.94
#2010-08-24| 972.26
#2010-08-25| 955.74
#2010-08-26| 959.01
#2010-08-27| 965.37
#2010-08-30| 980.16
#2010-08-31| 959.17
#2010-09-01| 963.18
#2010-09-02| 977.66
#2010-09-03| 981.88
#2010-09-06| .
#2010-09-07|1000.95
#2010-09-08| 982.41
#2010-09-09| 992.59
#2010-09-10| 993.81
#2010-09-13|1002.50
#2010-09-14|1007.61
#2010-09-15| 993.02
#2010-09-16| 986.09
#2010-09-17| 990.85
#2010-09-20| 992.06
#2010-09-21| 993.37
#2010-09-22|1000.44
#2010-09-23|1002.63
#2010-09-24| 994.86
#2010-09-27|1004.94
#2010-09-28|1008.98
#2010-09-29|1018.96
#2010-09-30|1003.14
#2010-10-01|1004.39
#2010-10-04| 994.30
#2010-10-05|1010.04
#2010-10-06|1030.08
#2010-10-07|1040.21
#2010-10-08|1037.13
#2010-10-11|1034.29
#2010-10-12|1017.35
#2010-10-13|1016.59
#2010-10-14|1036.86
#2010-10-15|1024.98
#2010-10-18|1034.26
#2010-10-19|1029.47
#2010-10-20|1028.41
#2010-10-21|1020.22
#2010-10-22|1022.30
#2010-10-25|1026.60
#2010-10-26|1015.18
#2010-10-27|1012.80
#2010-10-28|1014.93
#2010-10-29|1015.88
#2010-11-01|1008.44
#2010-11-02|1007.30
#2010-11-03| 999.82
#2010-11-04|1026.47
#2010-11-05|1037.52
#2010-11-08|1047.50
#2010-11-09|1050.10
#2010-11-10|1037.06
#2010-11-11|1044.32
#2010-11-12|1037.38
#2010-11-15|1033.88
#2010-11-16|1022.78
#2010-11-17|1027.52
#2010-11-18|1043.21
#2010-11-19|1046.82
#2010-11-22|1055.27
#2010-11-23|1061.82
#2010-11-24|1047.53
#2010-11-25| .
#2010-11-26|1038.94
#2010-11-29|1044.15
#2010-11-30|1035.02
#2010-12-01|1035.31
#2010-12-02|1052.65
#2010-12-03|1072.23
#2010-12-06|1075.37
#2010-12-07|1067.77
#2010-12-08|1063.03
#2010-12-09|1069.52
#2010-12-10|1065.32
#2010-12-13|1081.34
#2010-12-14|1089.97
#2010-12-15|1083.00
#2010-12-16|1079.90
#2010-12-17|1081.27
#2010-12-20|1082.56
#2010-12-21|1091.77
#2010-12-22|1092.67
#2010-12-23|1098.06
#2010-12-24| .
#2010-12-27|1097.82
#2010-12-28|1107.20
#2010-12-29|1115.02
#2010-12-30|1106.88
#2010-12-31|1115.61
#2011-01-03|1107.55
#2011-01-04|1119.70
#2011-01-05|1100.20
#2011-01-06|1114.91
#2011-01-07|1121.55
#2011-01-10|1125.00
#2011-01-11|1115.92
#2011-01-12|1117.85
#2011-01-13|1133.03
#2011-01-14|1124.70
#2011-01-17| .
#2011-01-18|1127.22
#2011-01-19|1143.51
#2011-01-20|1121.78
#2011-01-21|1111.13
#2011-01-24|1120.58
#2011-01-25|1135.42
#2011-01-26|1130.82
#2011-01-27|1129.40
#2011-01-28|1125.50
#2011-01-31|1118.41
#2011-02-01|1128.19
#2011-02-02|1143.38
#2011-02-03|1138.30
#2011-02-04|1146.74
#2011-02-07|1147.76
#2011-02-08|1157.75
#2011-02-09|1145.28
#2011-02-10|1139.86
#2011-02-11|1137.13
#2011-02-14|1147.22
#2011-02-15|1143.87
#2011-02-16|1146.34
#2011-02-17|1159.12
#2011-02-18|1159.43
#2011-02-21| .
#2011-02-22|1148.53
#2011-02-23|1143.46
#2011-02-24|1136.41
#2011-02-25|1147.27
#2011-02-28|1156.62
#2011-03-01|1168.85
#2011-03-02|1149.26
#2011-03-03|1148.33
#2011-03-04|1156.39
#2011-03-07|1144.75
#2011-03-08|1132.12
#2011-03-09|1137.62
#2011-03-10|1119.46
#2011-03-11|1118.96
#2011-03-14|1051.27
#2011-03-15| 952.99
#2011-03-16|1031.75
#2011-03-17|1049.89
#2011-03-18|1039.82
#2011-03-21|1039.95
#2011-03-22|1084.22
#2011-03-23|1072.65
#2011-03-24|1067.21
#2011-03-25|1065.88
#2011-03-28|1058.44
#2011-03-29|1054.61
#2011-03-30|1069.24
#2011-03-31|1078.52
#2011-04-01|1049.59
#2011-04-04|1052.89
#2011-04-05|1030.81
#2011-04-06|1011.42
#2011-04-07|1014.82
#2011-04-08|1029.53
#2011-04-11|1032.30
#2011-04-12|1027.43
#2011-04-13|1027.97
#2011-04-14|1040.63
#2011-04-15|1035.72
#2011-04-18|1045.61
#2011-04-19|1033.30
#2011-04-20|1042.84
#2011-04-21|1059.35
#2011-04-22| .
#2011-04-25|1054.11
#2011-04-26|1047.80
#2011-04-27|1043.59
#2011-04-28|1076.61
#2011-04-29|1080.86
#2011-05-02|1097.85
#2011-05-03|1100.97
#2011-05-04|1103.50
#2011-05-05|1112.81
#2011-05-06|1097.57
#2011-05-09|1090.86
#2011-05-10|1096.32
#2011-05-11|1091.91
#2011-05-12|1087.09
#2011-05-13|1078.62
#2011-05-16|1064.30
#2011-05-17|1054.75
#2011-05-18|1067.51
#2011-05-19|1053.89
#2011-05-20|1053.78
#2011-05-23|1039.94
#2011-05-24|1036.11
#2011-05-25|1034.87
#2011-05-26|1055.18
#2011-05-27|1055.62
#2011-05-30| .
#2011-05-31|1071.23
#2011-06-01|1076.91
#2011-06-02|1061.43
#2011-06-03|1055.57
#2011-06-06|1051.74
#2011-06-07|1059.44
#2011-06-08|1065.10
#2011-06-09|1062.10
#2011-06-10|1066.32
#2011-06-13|1062.28
#2011-06-14|1070.59
#2011-06-15|1069.71
#2011-06-16|1054.05
#2011-06-17|1053.19
#2011-06-20|1055.86
#2011-06-21|1069.74
#2011-06-22|1088.18
#2011-06-23|1074.83
#2011-06-24|1084.59
#2011-06-27|1069.14
#2011-06-28|1078.09
#2011-06-29|1093.07
#2011-06-30|1100.46
#2011-07-01|1101.09
#2011-07-04| .
#2011-07-05|1109.69
#2011-07-06|1121.92
#2011-07-07|1115.10
#2011-07-08|1129.12
#2011-07-11|1128.86
#2011-07-12|1128.29
#2011-07-13|1138.62
#2011-07-14|1130.87
#2011-07-15|1137.90
#2011-07-18|1137.11
#2011-07-19|1135.20
#2011-07-20|1143.30
#2011-07-21|1146.05
#2011-07-22|1157.70
#2011-07-25|1150.22
#2011-07-26|1156.65
#2011-07-27|1148.97
#2011-07-28|1135.02
#2011-07-29|1138.30
#2011-08-01|1160.82
#2011-08-02|1143.40
#2011-08-03|1123.14
#2011-08-04|1093.21
#2011-08-05|1070.36
#2011-08-08|1055.06
#2011-08-09|1045.44
#2011-08-10|1066.02
#2011-08-11|1057.50
#2011-08-12|1053.71
#2011-08-15|1065.62
#2011-08-16|1068.01
#2011-08-17|1069.03
#2011-08-18|1056.82
#2011-08-19|1038.81
#2011-08-22|1021.90
#2011-08-23|1037.03
#2011-08-24|1025.82
#2011-08-25|1030.10
#2011-08-26|1043.49
#2011-08-29|1047.97
#2011-08-30|1062.68
#2011-08-31|1070.39
#2011-09-01|1071.11
#2011-09-02|1064.24
#2011-09-05| .
#2011-09-06|1028.57
#2011-09-07|1042.49
#2011-09-08|1048.64
#2011-09-09|1040.39
#2011-09-12|1031.07
#2011-09-13|1045.43
#2011-09-14|1036.31
#2011-09-15|1050.57
#2011-09-16|1066.70
#2011-09-19|1073.26
#2011-09-20|1053.33
#2011-09-21|1059.36
#2011-09-22|1049.21
#2011-09-23|1049.89
#2011-09-26|1032.08
#2011-09-27|1053.76
#2011-09-28|1073.19
#2011-09-29|1080.52
#2011-09-30|1076.50
#2011-10-03|1068.36
#2011-10-04|1055.38
#2011-10-05|1039.58
#2011-10-06|1054.93
#2011-10-07|1056.55
#2011-10-10|1056.96
#2011-10-11|1072.84
#2011-10-12|1059.86
#2011-10-13|1072.92
#2011-10-14|1049.34
#2011-10-17|1070.59
#2011-10-18|1056.12
#2011-10-19|1059.05
#2011-10-20|1053.36
#2011-10-21|1060.28
#2011-10-24|1074.58
#2011-10-25|1066.32
#2011-10-26|1060.33
#2011-10-27|1079.36
#2011-10-28|1085.77
#2011-10-31|1047.48
#2011-11-01|1032.96
#2011-11-02|1016.34
#2011-11-03|1017.18
#2011-11-04|1029.82
#2011-11-07|1030.51
#2011-11-08|1019.99
#2011-11-09|1033.16
#2011-11-10|1014.28
#2011-11-11|1016.73
#2011-11-14|1025.15
#2011-11-15|1018.25
#2011-11-16|1006.51
#2011-11-17|1011.40
#2011-11-18|1004.39
#2011-11-21|1002.85
#2011-11-22|1002.03
#2011-11-23| 996.67
#2011-11-24| .
#2011-11-25| 977.39
#2011-11-28| 979.26
#2011-11-29| 998.42
#2011-11-30|1001.41
#2011-12-01|1012.04
#2011-12-02|1016.03
#2011-12-05|1023.60
#2011-12-06|1009.66
#2011-12-07|1025.12
#2011-12-08|1023.17
#2011-12-09|1012.89
#2011-12-12|1022.91
#2011-12-13|1014.07
#2011-12-14|1005.92
#2011-12-15| 992.78
#2011-12-16| 997.24
#2011-12-19| 985.60
#2011-12-20| 994.86
#2011-12-21|1000.52
#2011-12-22| 995.51
#2011-12-23| 995.39
#2011-12-26| .
#2011-12-27| 999.21
#2011-12-28| 993.85
#2011-12-29| 998.28
#2011-12-30|1018.37
#2012-01-02| .
#2012-01-03|1020.89
#2012-01-04|1035.46
#2012-01-05|1020.02
#2012-01-06|1010.39
#2012-01-09|1013.87
#2012-01-10|1019.12
#2012-01-11|1018.50
#2012-01-12|1012.04
#2012-01-13|1017.97
#2012-01-16| .
#2012-01-17|1018.17
#2012-01-18|1024.54
#2012-01-19|1026.87
#2012-01-20|1038.05
#2012-01-23|1040.19
#2012-01-24|1029.02
#2012-01-25|1034.06
#2012-01-26|1043.46
#2012-01-27|1046.51
#2012-01-30|1046.33
#2012-01-31|1050.91
#2012-02-01|1054.69
#2012-02-02|1056.62
#2012-02-03|1045.89
#2012-02-06|1053.93
#2012-02-07|1053.00
#2012-02-08|1059.89
#2012-02-09|1058.06
#2012-02-10|1052.56
#2012-02-13|1058.72
#2012-02-14|1051.49
#2012-02-15|1068.79
#2012-02-16|1057.55
#2012-02-17|1058.66
#2012-02-20| .
#2012-02-21|1060.24
#2012-02-22|1065.83
#2012-02-23|1073.82
#2012-02-24|1069.69
#2012-02-27|1073.34
#2012-02-28|1079.01
#2012-02-29|1072.50
#2012-03-01|1068.46
#2012-03-02|1073.98
#2012-03-05|1069.40
#2012-03-06|1075.79
#2012-03-07|1070.49
#2012-03-08|1075.70
#2012-03-09|1076.77
#2012-03-12|1073.28
#2012-03-13|1065.41
#2012-03-14|1060.83
#2012-03-15|1073.71
#2012-03-16|1076.25
#2012-03-19|1075.85
#2012-03-20|1071.67
#2012-03-21|1064.34
#2012-03-22|1082.98
#2012-03-23|1075.95
#2012-03-26|1066.23
#2012-03-27|1085.27
#2012-03-28|1090.30
#2012-03-29|1097.10
#2012-03-30|1092.35
#2012-04-02|1093.48
#2012-04-03|1086.63
#2012-04-04|1063.92
#2012-04-05|1061.41
#2012-04-06| .
#2012-04-09|1055.37
#2012-04-10|1061.39
#2012-04-11|1049.60
#2012-04-12|1052.29
#2012-04-13|1056.75
#2012-04-16|1053.41
#2012-04-17|1050.46
#2012-04-18|1059.77
#2012-04-19|1048.64
#2012-04-20|1045.50
#2012-04-23|1049.15
#2012-04-24|1041.59
#2012-04-25|1045.38
#2012-04-26|1057.11
#2012-04-27|1052.82
#2012-04-30|1060.80
#2012-05-01|1042.26
#2012-05-02|1043.79
#2012-05-03|1041.20
#2012-05-04|1047.71
#2012-05-07|1021.66
#2012-05-08|1026.58
#2012-05-09|1015.45
#2012-05-10|1011.75
#2012-05-11| 999.82
#2012-05-14| 999.44
#2012-05-15| 983.15
#2012-05-16| 969.97
#2012-05-17| 987.80
#2012-05-18| 964.21
#2012-05-21| 963.11
#2012-05-22| 963.23
#2012-05-23| 955.72
#2012-05-24| 954.48
#2012-05-25| 951.38
#2012-05-28| .
#2012-05-29| 954.85
#2012-05-30| 956.98
#2012-05-31| 961.47
#2012-06-01| 949.10
#2012-06-04| 933.72
#2012-06-05| 946.68
#2012-06-06| 952.23
#2012-06-07| 960.30
#2012-06-08| 942.28
#2012-06-11| 960.71
#2012-06-12| 951.56
#2012-06-13| 956.70
#2012-06-14| 956.67
#2012-06-15| 965.32
#2012-06-18| 979.83
#2012-06-19| 974.62
#2012-06-20| 987.39
#2012-06-21| 983.68
#2012-06-22| 976.60
#2012-06-25| 980.42
#2012-06-26| 976.28
#2012-06-27| 982.46
#2012-06-28|1002.27
#2012-06-29|1011.39
#2012-07-02|1016.07
#2012-07-03|1015.80
#2012-07-04| .
#2012-07-05|1011.92
#2012-07-06|1011.30
#2012-07-09|1004.72
#2012-07-10|1001.61
#2012-07-11| 996.27
#2012-07-12| 990.80
#2012-07-13| 988.94
#2012-07-16| 994.84
#2012-07-17| 985.53
#2012-07-18| 983.13
#2012-07-19| 992.90
#2012-07-20| 976.92
#2012-07-23| 963.72
#2012-07-24| 963.18
#2012-07-25| 948.51
#2012-07-26| 957.33
#2012-07-27| 964.35
#2012-07-30| 974.92
#2012-07-31| 981.45
#2012-08-01| 971.35
#2012-08-02| 973.82
#2012-08-03| 958.12
#2012-08-06| 975.23
#2012-08-07| 982.63
#2012-08-08| 992.25
#2012-08-09| 995.64
#2012-08-10| 995.39
#2012-08-13| 992.37
#2012-08-14| 993.42
#2012-08-15| 988.87
#2012-08-16| 994.90
#2012-08-17| 999.55
#2012-08-20|1002.22
#2012-08-21|1001.06
#2012-08-22| 999.39
#2012-08-23|1013.04
#2012-08-24|1002.98
#2012-08-27|1002.08
#2012-08-28| 992.54
#2012-08-29| 994.33
#2012-08-30| 987.74
#2012-08-31| 976.61
#2012-09-03| .
#2012-09-04| 967.64
#2012-09-05| 957.52
#2012-09-06| 948.36
#2012-09-07| 977.97
#2012-09-10| 974.99
#2012-09-11| 975.15
#2012-09-12| 988.53
#2012-09-13| 999.22
#2012-09-14| 998.66
#2012-09-17| 992.45
#2012-09-18| 997.81
#2012-09-19|1011.25
#2012-09-20| 999.29
#2012-09-21|1006.55
#2012-09-24|1009.24
#2012-09-25|1014.89
#2012-09-26|1009.01
#2012-09-27|1013.59
#2012-09-28|1001.33
#2012-10-01| 992.04
#2012-10-02| 989.29
#2012-10-03| 976.85
#2012-10-04| 985.41
#2012-10-05| 988.32
#2012-10-08| 995.08
#2012-10-09| 981.82
#2012-10-10| 966.03
#2012-10-11| 961.01
#2012-10-12| 972.61
#2012-10-15| 972.38
#2012-10-16| 982.50
#2012-10-17| 993.69
#2012-10-18|1000.61
#2012-10-19|1000.06
#2012-10-22| 995.16
#2012-10-23| 988.35
#2012-10-24| 980.09
#2012-10-25| 987.20
#2012-10-26| 982.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.67
#2012-11-01| 986.39
#2012-11-02| 990.74
#2012-11-05| 986.15
#2012-11-06| 980.41
#2012-11-07| 986.70
#2012-11-08| 976.48
#2012-11-09| 972.83
#2012-11-12| 962.53
#2012-11-13| 962.99
#2012-11-14| 955.36
#2012-11-15| 964.58
#2012-11-16| 976.87
#2012-11-19| 990.57
#2012-11-20| 983.09
#2012-11-21| 981.63
#2012-11-22| .
#2012-11-23| 991.16
#2012-11-26| 999.41
#2012-11-27|1002.20
#2012-11-28| 993.82
#2012-11-29| 999.74
#2012-11-30|1000.00
#2012-12-03|1001.77
#2012-12-04|1009.15
#2012-12-05|1005.07
#2012-12-06|1012.71
#2012-12-07|1014.36
#2012-12-10|1012.31
#2012-12-11|1008.38
#2012-12-12|1008.85
#2012-12-13|1007.60
#2012-12-14|1013.54
#2012-12-17|1022.91
#2012-12-18|1026.53
#2012-12-19|1048.88
#2012-12-20|1048.90
#2012-12-21|1046.56
#2012-12-24|1038.23
#2012-12-25|1043.76
#2012-12-26|1046.81
#2012-12-27|1050.72
#2012-12-28|1052.29
#2012-12-31|1047.78
#2013-01-01|1047.78
#2013-01-02|1039.31
#2013-01-03|1043.26
#2013-01-04|1062.41
#2013-01-07|1055.26
#2013-01-08|1051.55
#2013-01-09|1050.83
#2013-01-10|1058.09
#2013-01-11|1059.41
#2013-01-14|1057.39
#2013-01-15|1073.94
#2013-01-16|1057.70
#2013-01-17|1045.78
#2013-01-18|1062.70
#2013-01-21|1055.93
#2013-01-22|1066.85
#2013-01-23|1052.81
#2013-01-24|1044.03
#2013-01-25|1053.84
#2013-01-28|1052.63
#2013-01-29|1056.77
#2013-01-30|1064.77
#2013-01-31|1066.84
#2013-02-01|1051.68
#2013-02-04|1060.17
#2013-02-05|1034.50
#2013-02-06|1063.04
#2013-02-07|1068.89
#2013-02-08|1061.67
#2013-02-11|1053.77
#2013-02-12|1068.10
#2013-02-13|1050.14
#2013-02-14|1053.96
#2013-02-15|1035.26
#2013-02-18|1052.74
#2013-02-19|1060.95
#2013-02-20|1073.22
#2013-02-21|1074.22
#2013-02-22|1073.91
#2013-02-25|1086.12
#2013-02-26|1096.43
#2013-02-27|1088.04
#2013-02-28|1102.35
#2013-03-01|1097.68
#2013-03-04|1109.53
#2013-03-05|1103.07
#2013-03-06|1117.15
#2013-03-07|1106.20
#2013-03-08|1103.75
#2013-03-11|1123.22
#2013-03-12|1119.17
#2013-03-13|1113.20
#2013-03-14|1122.20
#2013-03-15|1154.47
#2013-03-18|1134.26
#2013-03-19|1156.82
#2013-03-20|1148.89
#2013-03-21|1168.62
#2013-03-22|1159.45
#2013-03-25|1171.04
#2013-03-26|1172.48
#2013-03-27|1179.48
#2013-03-28|1172.24
#2013-03-29|1179.23
#2013-04-01|1143.30
#2013-04-02|1131.79
#2013-04-03|1160.21
#2013-04-04|1144.79
#2013-04-05|1169.16
#2013-04-08|1185.81
#2013-04-09|1183.85
#2013-04-10|1196.91
#2013-04-11|1209.41
#2013-04-12|1222.15
#2013-04-15|1223.45
#2013-04-16|1215.34
#2013-04-17|1233.23
#2013-04-18|1210.68
#2013-04-19|1206.10
#2013-04-22|1229.00
#2013-04-23|1230.82
#2013-04-24|1251.68
#2013-04-25|1256.72
#2013-04-26|1264.47
#2013-04-29|1258.42
#2013-04-30|1280.79
#2013-05-01|1274.67
#2013-05-02|1259.24
#2013-05-03|1247.54
#2013-05-06|1242.89
#2013-05-07|1281.35
#2013-05-08|1293.18
#2013-05-09|1268.39
#2013-05-10|1260.78
#2013-05-13|1269.19
#2013-05-14|1266.89
#2013-05-15|1279.42
#2013-05-16|1285.30
#2013-05-17|1283.59
#2013-05-20|1310.99
#2013-05-21|1314.75
#2013-05-22|1304.92
#2013-05-23|1230.90
#2013-05-24|1247.88
#2013-05-27|1214.88
#2013-05-28|1202.13
#2013-05-29|1237.68
#2013-05-30|1185.79
#2013-05-31|1187.25
#2013-06-03|1167.66
#2013-06-04|1188.69
#2013-06-05|1186.27
#2013-06-06|1146.01
#2013-06-07|1150.01
#2013-06-10|1182.84
#2013-06-11|1198.12
#2013-06-12|1208.29
#2013-06-13|1165.63
#2013-06-14|1181.18
#2013-06-17|1217.87
#2013-06-18|1205.50
#2013-06-19|1232.44
#2013-06-20|1176.00
#2013-06-21|1190.78
#2013-06-24|1184.77
#2013-06-25|1172.25
#2013-06-26|1161.92
#2013-06-27|1180.66
#2013-06-28|1211.64
#2013-07-01|1222.46
#2013-07-02|1236.14
#2013-07-03|1244.45
#2013-07-04|1237.29
#2013-07-05|1241.84
#2013-07-08|1225.21
#2013-07-09|1245.93
#2013-07-10|1257.29
#2013-07-11|1275.18
#2013-07-12|1274.60
#2013-07-15|1268.86
#2013-07-16|1286.37
#2013-07-17|1281.07
#2013-07-18|1281.33
#2013-07-19|1271.27
#2013-07-22|1288.08
#2013-07-23|1288.35
#2013-07-24|1277.35
#2013-07-25|1268.53
#2013-07-26|1254.39
#2013-07-29|1215.42
#2013-07-30|1239.34
#2013-07-31|1213.93
#2013-08-01|1235.09
#2013-08-02|1278.61
#2013-08-05|1268.24
#2013-08-06|1293.15
#2013-08-07|1263.96
#2013-08-08|1252.98
#2013-08-09|1250.51
#2013-08-12|1239.63
#2013-08-13|1243.39
#2013-08-14|1259.98
#2013-08-15|1242.41
#2013-08-16|1236.54
#2013-08-19|1239.71
#2013-08-20|1225.90
#2013-08-21|1211.45
#2013-08-22|1196.12
#2013-08-23|1219.23
#2013-08-26|1215.78
#2013-08-27|1225.84
#2013-08-28|1199.04
#2013-08-29|1192.87
#2013-08-30|1186.22
#2013-09-02|1185.21
#2013-09-03|1211.40
#2013-09-04|1218.63
#2013-09-05|1212.75
#2013-09-06|1212.02
#2013-09-09|1236.21
#2013-09-10|1245.95
#2013-09-11|1251.45
#2013-09-12|1255.90
#2013-09-13|1252.51
#2013-09-16|1259.42
#2013-09-17|1250.18
#2013-09-18|1266.70
#2013-09-19|1284.55
#2013-09-20|1283.29
#2013-09-23|1295.38
#2013-09-24|1289.73
#2013-09-25|1288.14
#2013-09-26|1303.28
#2013-09-27|1312.59
#2013-09-30|1292.50
#2013-10-01|1290.53
#2013-10-02|1278.87
#2013-10-03|1275.35
#2013-10-04|1267.97
#2013-10-07|1246.74
#2013-10-08|1252.41
#2013-10-09|1265.80
#2013-10-10|1265.24
#2013-10-11|1287.00
#2013-10-14|1289.49
#2013-10-15|1286.10
#2013-10-16|1283.07
#2013-10-17|1309.78
#2013-10-18|1312.15
#2013-10-21|1316.81
#2013-10-22|1314.32
#2013-10-23|1306.18
#2013-10-24|1310.96
#2013-10-25|1285.35
#2013-10-28|1300.31
#2013-10-29|1292.20
#2013-10-30|1303.32
#2013-10-31|1292.65
#2013-11-01|1265.97
#2013-11-04|1268.22
#2013-11-05|1267.07
#2013-11-06|1278.83
#2013-11-07|1266.13
#2013-11-08|1255.77
#2013-11-11|1262.58
#2013-11-12|1279.38
#2013-11-13|1277.29
#2013-11-14|1286.98
#2013-11-15|1305.24
#2013-11-18|1306.77
#2013-11-19|1300.89
#2013-11-20|1300.83
#2013-11-21|1298.67
#2013-11-22|1298.50
#2013-11-25|1301.99
#2013-11-26|1299.24
#2013-11-27|1284.42
#2013-11-28|1296.34
#2013-11-29|1294.86
#2013-12-02|1287.64
#2013-12-03|1298.73
#2013-12-04|1274.62
#2013-12-05|1270.22
#2013-12-06|1266.49
#2013-12-09|1281.65
#2013-12-10|1285.61
#2013-12-11|1282.70
#2013-12-12|1265.01
#2013-12-13|1257.87
#2013-12-16|1244.18
#2013-12-17|1258.14
#2013-12-18|1268.20
#2013-12-19|1267.46
#2013-12-20|1270.99
#2013-12-23|1272.22
#2013-12-24|1266.33
#2013-12-25|1265.54
#2013-12-26|1280.17
#2013-12-27|1288.99
#2013-12-30|1301.77
#2013-12-31|1300.91
#2014-01-01|1300.91
#2014-01-02|1301.90
#2014-01-03|1308.75
#2014-01-06|1299.69
#2014-01-07|1288.82
#2014-01-08|1309.17
#2014-01-09|1302.24
#2014-01-10|1309.41
#2014-01-13|1319.29
#2014-01-14|1287.02
#2014-01-15|1304.54
#2014-01-16|1308.62
#2014-01-17|1312.45
#2014-01-20|1309.14
#2014-01-21|1309.06
#2014-01-22|1314.40
#2014-01-23|1309.20
#2014-01-24|1303.38
#2014-01-27|1265.68
#2014-01-28|1256.56
#2014-01-29|1299.89
#2014-01-30|1260.75
#2014-01-31|1269.62
#2014-02-03|1262.06
#2014-02-04|1196.02
#2014-02-05|1215.41
#2014-02-06|1208.31
#2014-02-07|1230.26
#2014-02-10|1246.37
#2014-02-11|1242.04
#2014-02-12|1258.78
#2014-02-13|1244.11
#2014-02-14|1231.48
#2014-02-17|1244.66
#2014-02-18|1268.68
#2014-02-19|1267.73
#2014-02-20|1242.47
#2014-02-21|1269.83
#2014-02-24|1270.29
#2014-02-25|1290.84
#2014-02-26|1281.94
#2014-02-27|1276.16
#2014-02-28|1270.42
#2014-03-03|1261.31
#2014-03-04|1259.85
#2014-03-05|1268.01
#2014-03-06|1271.40
#2014-03-07|1279.17
#2014-03-10|1271.10
#2014-03-11|1276.26
#2014-03-12|1252.32
#2014-03-13|1259.46
#2014-03-14|1224.67
#2014-03-17|1211.02
#2014-03-18|1227.57
#2014-03-19|1223.05
#2014-03-20|1190.73
#2014-03-21|1190.90
#2014-03-24|1212.19
#2014-03-25|1210.37
#2014-03-26|1217.54
#2014-03-27|1237.49
#2014-03-28|1237.60
#2014-03-31|1252.56
#2014-04-01|1242.93
#2014-04-02|1249.15
#2014-04-03|1251.72
#2014-04-04|1257.07
#2014-04-07|1247.97
#2014-04-08|1240.27
#2014-04-09|1219.85
#2014-04-10|1224.39
#2014-04-11|1208.98
#2014-04-14|1202.40
#2014-04-15|1204.35
#2014-04-16|1228.60
#2014-04-17|1229.04
#2014-04-18|1236.18
#2014-04-21|1233.62
#2014-04-22|1223.86
#2014-04-23|1239.05
#2014-04-24|1233.44
#2014-04-25|1243.59
#2014-04-28|1226.29
#2014-04-29|1226.77
#2014-04-30|1232.13
#2014-05-01|1250.32
#2014-05-02|1246.89
#2014-05-05|1248.48
#2014-05-06|1255.36
#2014-05-07|1225.32
#2014-05-08|1234.98
#2014-05-09|1241.57
#2014-05-12|1229.05
#2014-05-13|1246.81
#2014-05-14|1258.29
#2014-05-15|1260.12
#2014-05-16|1246.16
#2014-05-19|1242.52
#2014-05-20|1245.89
#2014-05-21|1241.68
#2014-05-22|1259.15
#2014-05-23|1266.70
#2014-05-26|1278.70
#2014-05-27|1278.07
#2014-05-28|1290.40
#2014-05-29|1295.62
#2014-05-30|1293.05
#2014-06-02|1307.35
#2014-06-03|1312.10
#2014-06-04|1311.37
#2014-06-05|1311.43
#2014-06-06|1313.06
#2014-06-09|1312.30
#2014-06-10|1309.73
#2014-06-11|1324.60
#2014-06-12|1324.44
#2014-06-13|1326.70
#2014-06-16|1319.10
#2014-06-17|1322.04
#2014-06-18|1332.77
#2014-06-19|1355.08
#2014-06-20|1350.33
#2014-06-23|1354.22
#2014-06-24|1355.18
#2014-06-25|1352.85
#2014-06-26|1358.47
#2014-06-27|1346.68
#2014-06-30|1362.51
#2014-07-01|1373.19
#2014-07-02|1374.82
#2014-07-03|1368.49
#2014-07-04|1376.37
#2014-07-07|1373.76
#2014-07-08|1373.17
#2014-07-09|1365.77
#2014-07-10|1360.34
#2014-07-11|1356.31
#2014-07-14|1363.59
#2014-07-15|1370.44
#2014-07-16|1371.29
#2014-07-17|1373.00
#2014-07-18|1363.80
#2014-07-21|1364.74
#2014-07-22|1374.62
#2014-07-23|1374.39
#2014-07-24|1366.36
#2014-07-25|1379.51
#2014-07-28|1384.39
#2014-07-29|1382.23
#2014-07-30|1376.48
#2014-07-31|1377.77
#2014-08-01|1377.91
#2014-08-04|1377.25
#2014-08-05|1356.82
#2014-08-06|1353.44
#2014-08-07|1364.76
#2014-08-08|1337.22
#2014-08-11|1362.45
#2014-08-12|1368.61
#2014-08-13|1370.05
#2014-08-14|1378.22
#2014-08-15|1378.84
#2014-08-18|1377.78
#2014-08-19|1382.05
#2014-08-20|1374.32
#2014-08-21|1378.24
#2014-08-22|1367.61
#2014-08-25|1375.25
#2014-08-26|1367.30
#2014-08-27|1370.04
#2014-08-28|1365.12
#2014-08-29|1360.49
#2014-09-01|1360.39
#2014-09-02|1362.09
#2014-09-03|1367.33
#2014-09-04|1358.82
#2014-09-05|1357.62
#2014-09-08|1355.18
#2014-09-09|1340.55
#2014-09-10|1341.33
#2014-09-11|1341.39
#2014-09-12|1335.19
#2014-09-15|1336.80
#2014-09-16|1332.33
#2014-09-17|1323.39
#2014-09-18|1320.02
#2014-09-19|1330.40
#2014-09-22|1329.60
#2014-09-23|1331.19
#2014-09-24|1331.33
#2014-09-25|1352.82
#2014-09-26|1339.53
#2014-09-29|1344.97
#2014-09-30|1330.19
#2014-10-01|1322.21
#2014-10-02|1298.33
#2014-10-03|1288.04
#2014-10-06|1305.80
#2014-10-07|1309.39
#2014-10-08|1295.28
#2014-10-09|1284.30
#2014-10-10|1268.07
#2014-10-13|1274.68
#2014-10-14|1251.56
#2014-10-15|1271.38
#2014-10-16|1243.45
#2014-10-17|1219.25
#2014-10-20|1262.39
#2014-10-21|1246.21
#2014-10-22|1273.26
#2014-10-23|1260.76
#2014-10-24|1268.61
#2014-10-27|1290.86
#2014-10-28|1288.64
#2014-10-29|1305.20
#2014-10-30|1304.70
#2014-10-31|1318.01
#2014-11-03|1293.97
#2014-11-04|1332.58
#2014-11-05|1325.82
#2014-11-06|1304.17
#2014-11-07|1311.13
#2014-11-10|1311.61
#2014-11-11|1313.54
#2014-11-12|1325.34
#2014-11-13|1330.44
#2014-11-14|1337.30
#2014-11-17|1299.31
#2014-11-18|1327.51
#2014-11-19|1317.02
#2014-11-20|1312.84
#2014-11-21|1323.73
#2014-11-24|1314.45
#2014-11-25|1326.40
#2014-11-26|1324.95
#2014-11-27|1307.15
#2014-11-28|1314.28
#2014-12-01|1330.99
#2014-12-02|1329.07
#2014-12-03|1326.90
#2014-12-04|1333.17
#2014-12-05|1315.95
#2014-12-08|1322.80
#2014-12-09|1335.37
#2014-12-10|1311.07
#2014-12-11|1298.70
#2014-12-12|1313.41
#2014-12-15|1298.24
#2014-12-16|1287.34
#2014-12-17|1285.80
#2014-12-18|1295.75
#2014-12-19|1315.08
#2014-12-22|1311.85
#2014-12-23|1303.32
#2014-12-24|1316.72
#2014-12-25|1311.24
#2014-12-26|1319.37
#2014-12-29|1315.71
#2014-12-30|1314.07
#2014-12-31|1308.37
#2015-01-01|1308.44
#2015-01-02|1305.07
#2015-01-05|1307.65
#2015-01-06|1279.05
#2015-01-07|1268.34
#2015-01-08|1285.13
#2015-01-09|1294.40
#2015-01-12|1296.80
#2015-01-13|1296.64
#2015-01-14|1301.00
#2015-01-15|1321.46
#2015-01-16|1299.18
#2015-01-19|1311.61
#2015-01-20|1323.84
#2015-01-21|1323.33
#2015-01-22|1316.59
#2015-01-23|1328.38
#2015-01-26|1320.60
#2015-01-27|1358.84
#2015-01-28|1363.71
#2015-01-29|1348.64
#2015-01-30|1361.30
#2015-02-02|1353.68
#2015-02-03|1333.66
#2015-02-04|1354.77
#2015-02-05|1347.67
#2015-02-06|1336.54
#2015-02-09|1345.26
#2015-02-10|1337.53
#2015-02-11|1325.25
#2015-02-12|1363.61
#2015-02-13|1362.41
#2015-02-16|1370.57
#2015-02-17|1370.21
#2015-02-18|1389.19
#2015-02-19|1403.32
#2015-02-20|1412.96
#2015-02-23|1418.63
#2015-02-24|1416.75
#2015-02-25|1422.11
#2015-02-26|1426.41
#2015-02-27|1430.92
#2015-03-02|1423.94
#2015-03-03|1434.17
#2015-03-04|1423.44
#2015-03-05|1425.74
#2015-03-06|1431.26
#2015-03-09|1420.19
#2015-03-10|1415.09
#2015-03-11|1414.55
#2015-03-12|1435.34
#2015-03-13|1446.78
#2015-03-16|1444.76
#2015-03-17|1453.98
#2015-03-18|1470.89
#2015-03-19|1464.51
#2015-03-20|1477.20
#2015-03-23|1488.84
#2015-03-24|1483.25
#2015-03-25|1498.90
#2015-03-26|1477.97
#2015-03-27|1470.57
#2015-03-30|1467.87
#2015-03-31|1456.82
#2015-04-01|1444.50
#2015-04-02|1465.53
#2015-04-03|1484.73
#2015-04-06|1481.66
#2015-04-07|1480.00
#2015-04-08|1498.78
#2015-04-09|1499.57
#2015-04-10|1497.79
#2015-04-13|1490.53
#2015-04-14|1511.65
#2015-04-15|1502.63
#2015-04-16|1513.24
#2015-04-17|1495.82
#2015-04-20|1486.22
#2015-04-21|1508.43
#2015-04-22|1512.72
#2015-04-23|1515.33
#2015-04-24|1520.96
#2015-04-27|1521.02
#2015-04-28|1530.98
#2015-04-29|1529.24
#2015-04-30|1490.58
#2015-05-01|1476.10
#2015-05-04|1475.61
#2015-05-05|1477.45
#2015-05-06|1485.25
#2015-05-07|1476.26
#2015-05-08|1476.94
#2015-05-11|1484.60
#2015-05-12|1490.92
#2015-05-13|1507.83
#2015-05-14|1492.16
#2015-05-15|1504.45
#2015-05-18|1515.61
#2015-05-19|1515.93
#2015-05-20|1524.68
#2015-05-21|1527.83
#2015-05-22|1525.53
#2015-05-25|1534.28
#2015-05-26|1515.27
#2015-05-27|1503.40
#2015-05-28|1504.27
#2015-05-29|1507.49
#2015-06-01|1510.29
#2015-06-02|1515.84
#2015-06-03|1508.28
#2015-06-04|1506.10
#2015-06-05|1489.86
#2015-06-08|1491.07
#2015-06-09|1479.06
#2015-06-10|1490.39
#2015-06-11|1497.34
#2015-06-12|1501.86
#2015-06-15|1498.72
#2015-06-16|1490.93
#2015-06-17|1477.04
#2015-06-18|1481.67
#2015-06-19|1498.83
#2015-06-22|1506.50
#2015-06-23|1519.01
#2015-06-24|1514.30
#2015-06-25|1511.35
#2015-06-26|1504.41
#2015-06-29|1483.08
#2015-06-30|1490.46
#2015-07-01|1496.66
#2015-07-02|1505.05
#2015-07-03|1510.02
#2015-07-06|1483.05
#2015-07-07|1507.03
#2015-07-08|1470.56
#2015-07-09|1463.73
#2015-07-10|1449.12
#2015-07-13|1469.70
#2015-07-14|1491.88
#2015-07-15|1493.66
#2015-07-16|1507.34
#2015-07-17|1509.19
#2015-07-20|1505.67
#2015-07-21|1522.93
#2015-07-22|1508.24
#2015-07-23|1512.99
#2015-07-24|1509.40
#2015-07-27|1497.25
#2015-07-28|1487.31
#2015-07-29|1491.23
#2015-07-30|1495.97
#2015-07-31|1514.46
#2015-08-03|1512.67
#2015-08-04|1518.15
#2015-08-05|1513.53
#2015-08-06|1520.70
#2015-08-07|1526.77
#2015-08-10|1531.61
#2015-08-11|1523.60
#2015-08-12|1517.60
#2015-08-13|1520.32
#2015-08-14|1518.39
#2015-08-17|1529.01
#2015-08-18|1525.98
#2015-08-19|1504.35
#2015-08-20|1490.21
#2015-08-21|1455.78
#2015-08-24|1418.28
#2015-08-25|1356.13
#2015-08-26|1406.41
#2015-08-27|1410.76
#2015-08-28|1451.05
#2015-08-31|1435.03
#2015-09-01|1393.85
#2015-09-02|1375.58
#2015-09-03|1380.59
#2015-09-04|1368.78
#2015-09-07|1369.48
#2015-09-08|1336.49
#2015-09-09|1402.93
#2015-09-10|1386.18
#2015-09-11|1393.77
#2015-09-14|1395.21
#2015-09-15|1393.00
#2015-09-16|1389.27
#2015-09-17|1401.90
#2015-09-18|1384.51
#2015-09-21|1377.96
#2015-09-22|1383.59
#2015-09-23|1378.31
#2015-09-24|1359.89
#2015-09-25|1369.91
#2015-09-28|1383.80
#2015-09-29|1327.07
#2015-09-30|1364.88
#2015-10-01|1392.09
#2015-10-02|1398.02
#2015-10-05|1406.18
#2015-10-06|1415.83
#2015-10-07|1429.82
#2015-10-08|1418.22
#2015-10-09|1446.52
#2015-10-12|1451.35
#2015-10-13|1446.64
#2015-10-14|1425.18
#2015-10-15|1453.35
#2015-10-16|1459.42
#2015-10-19|1448.45
#2015-10-20|1440.79
#2015-10-21|1464.85
#2015-10-22|1451.24
#2015-10-23|1469.57
#2015-10-26|1482.07
#2015-10-27|1475.28
#2015-10-28|1469.63
#2015-10-29|1464.54
#2015-10-30|1480.82
#2015-11-02|1445.77
#2015-11-03|1439.80
#2015-11-04|1439.91
#2015-11-05|1458.06
#2015-11-06|1448.73
#2015-11-09|1466.60
#2015-11-10|1461.28
#2015-11-11|1473.01
#2015-11-12|1475.68
#2015-11-13|1470.33
#2015-11-16|1457.79
#2015-11-17|1466.77
#2015-11-18|1466.63
#2015-11-19|1491.75
#2015-11-20|1497.37
#2015-11-23|1495.30
#2015-11-24|1507.77
#2015-11-25|1493.63
#2015-11-26|1504.93
#2015-11-27|1492.29
#2015-11-30|1476.63
#2015-12-01|1499.53
#2015-12-02|1490.67
#2015-12-03|1492.83
#2015-12-04|1464.82
#2015-12-07|1476.61
#2015-12-08|1466.04
#2015-12-09|1464.16
#2015-12-10|1453.96
#2015-12-11|1469.05
#2015-12-14|1454.13
#2015-12-15|1418.86
#2015-12-16|1447.77
#2015-12-17|1461.22
#2015-12-18|1450.25
#2015-12-21|1450.23
#2015-12-22|1457.01
#2015-12-23|1455.87
#2015-12-24|1451.51
#2015-12-25|1445.10
#2015-12-28|1458.36
#2015-12-29|1472.42
#2015-12-30|1473.05
#2015-12-31|1476.42
#2016-01-01|1476.42
#2016-01-04|1450.45
#2016-01-05|1450.38
#2016-01-06|1444.00
#2016-01-07|1425.33
#2016-01-08|1417.64
#2016-01-11|1422.11
#2016-01-12|1371.18
#2016-01-13|1404.17
#2016-01-14|1374.31
#2016-01-15|1389.46
#2016-01-18|1369.28
#2016-01-19|1367.90
#2016-01-20|1335.47
#2016-01-21|1287.84
#2016-01-22|1344.93
#2016-01-25|1362.60
#2016-01-26|1335.19
#2016-01-27|1369.55
#2016-01-28|1361.11
#2016-01-29|1377.00
#2016-02-01|1406.04
#2016-02-02|1405.00
#2016-02-03|1389.50
#2016-02-04|1382.04
#2016-02-05|1362.23
#2016-02-08|1395.00
#2016-02-09|1331.75
#2016-02-10|1293.56
#2016-02-11|1324.20
#2016-02-12|1247.53
#2016-02-15|1326.70
#2016-02-16|1330.53
#2016-02-17|1312.18
#2016-02-18|1345.31
#2016-02-19|1343.92
#2016-02-22|1352.12
#2016-02-23|1355.29
#2016-02-24|1361.95
#2016-02-25|1370.63
#2016-02-26|1357.04
#2016-02-29|1348.74
#2016-03-01|1344.78
#2016-03-02|1385.87
#2016-03-03|1404.81
#2016-03-04|1412.64
#2016-03-07|1404.42
#2016-03-08|1401.75
#2016-03-09|1376.01
#2016-03-10|1388.70
#2016-03-11|1394.98
#2016-03-14|1414.57
#2016-03-15|1416.41
#2016-03-16|1395.79
#2016-03-17|1420.19
#2016-03-18|1405.33
#2016-03-21|1402.56
#2016-03-22|1427.35
#2016-03-23|1411.01
#2016-03-24|1402.56
#2016-03-25|1412.16
#2016-03-28|1421.80
#2016-03-29|1428.77
#2016-03-30|1421.66
#2016-03-31|1412.11
#2016-04-01|1363.03
#2016-04-04|1378.30
#2016-04-05|1357.21
#2016-04-06|1362.08
#2016-04-07|1392.16
#2016-04-08|1400.55
#2016-04-11|1404.05
#2016-04-12|1409.07
#2016-04-13|1432.61
#2016-04-14|1475.35
#2016-04-15|1472.34
#2016-04-18|1433.68
#2016-04-19|1467.45
#2016-04-20|1473.12
#2016-04-21|1495.95
#2016-04-22|1475.84
#2016-04-25|1479.71
#2016-04-26|1467.19
#2016-04-27|1461.55
#2016-04-28|1453.42
#2016-04-29|1474.68
#2016-05-02|1429.83
#2016-05-03|1434.20
#2016-05-04|1424.81
#2016-05-05|1418.45
#2016-05-06|1423.88
#2016-05-09|1409.80
#2016-05-10|1427.61
#2016-05-11|1432.87
#2016-05-12|1433.13
#2016-05-13|1417.97
#2016-05-16|1422.39
#2016-05-17|1437.75
#2016-05-18|1429.40
#2016-05-19|1421.67
#2016-05-20|1426.71
#2016-05-23|1433.12
#2016-05-24|1415.28
#2016-05-25|1422.21
#2016-05-26|1432.42
#2016-05-27|1440.37
#2016-05-30|1441.31
#2016-05-31|1456.40
#2016-06-01|1459.29
#2016-06-02|1440.11
#2016-06-03|1469.81
#2016-06-06|1459.10
#2016-06-07|1470.57
#2016-06-08|1486.36
#2016-06-09|1477.54
#2016-06-10|1463.41
#2016-06-13|1424.95
#2016-06-14|1417.81
#2016-06-15|1425.77
#2016-06-16|1412.81
#2016-06-17|1416.68
#2016-06-20|1446.41
#2016-06-21|1457.99
#2016-06-22|1442.07
#2016-06-23|1440.60
#2016-06-24|1386.43
#2016-06-27|1418.11
#2016-06-28|1408.88
#2016-06-29|1435.05
#2016-06-30|1437.71
#2016-07-01|1448.31
#2016-07-04|1456.31
#2016-07-05|1465.66
#2016-07-06|1451.38
#2016-07-07|1443.02
#2016-07-08|1424.73
#2016-07-11|1444.69
#2016-07-12|1445.65
#2016-07-13|1462.71
#2016-07-14|1461.30
#2016-07-15|1453.38
#2016-07-18|1452.56
#2016-07-19|1467.77
#2016-07-20|1463.30
#2016-07-21|1476.51
#2016-07-22|1462.72
#2016-07-25|1467.43
#2016-07-26|1466.43
#2016-07-27|1470.26
#2016-07-28|1469.02
#2016-07-29|1519.83
#2016-08-01|1513.08
#2016-08-02|1508.66
#2016-08-03|1468.31
#2016-08-04|1482.92
#2016-08-05|1465.86
#2016-08-08|1477.54
#2016-08-09|1499.02
#2016-08-10|1505.74
#2016-08-11|1504.85
#2016-08-12|1526.66
#2016-08-15|1514.43
#2016-08-16|1502.71
#2016-08-17|1515.20
#2016-08-18|1496.00
#2016-08-19|1498.87
#2016-08-22|1506.69
#2016-08-23|1502.99
#2016-08-24|1507.57
#2016-08-25|1505.05
#2016-08-26|1489.16
#2016-08-29|1492.27
#2016-08-30|1480.68
#2016-08-31|1489.83
#2016-09-01|1498.11
#2016-09-02|1486.36
#2016-09-05|1503.31
#2016-09-06|1536.52
#2016-09-07|1541.55
#2016-09-08|1538.45
#2016-09-09|1520.09
#2016-09-12|1510.35
#2016-09-13|1510.25
#2016-09-14|1496.11
#2016-09-15|1486.76
#2016-09-16|1502.36
#2016-09-19|1509.45
#2016-09-20|1518.35
#2016-09-21|1567.73
#2016-09-22|1566.33
#2016-09-23|1561.60
#2016-09-26|1555.29
#2016-09-27|1576.53
#2016-09-28|1559.90
#2016-09-29|1558.37
#2016-09-30|1542.66
#2016-10-03|1546.83
#2016-10-04|1534.88
#2016-10-05|1529.56
#2016-10-06|1528.71
#2016-10-07|1537.28
#2016-10-10|1530.68
#2016-10-11|1534.69
#2016-10-12|1513.97
#2016-10-13|1522.82
#2016-10-14|1512.29
#2016-10-17|1521.26
#2016-10-18|1530.22
#2016-10-19|1544.35
#2016-10-20|1548.16
#2016-10-21|1546.69
#2016-10-24|1546.06
#2016-10-25|1552.57
#2016-10-26|1561.50
#2016-10-27|1549.85
#2016-10-28|1554.13
#2016-10-31|1558.20
#2016-11-01|1564.89
#2016-11-02|1559.38
#2016-11-03|1560.43
#2016-11-04|1544.16
#2016-11-07|1539.29
#2016-11-08|1535.91
#2016-11-09|1474.37
#2016-11-10|1522.83
#2016-11-11|1514.32
#2016-11-14|1514.43
#2016-11-15|1506.96
#2016-11-16|1515.54
#2016-11-17|1520.20
#2016-11-18|1510.62
#2016-11-21|1517.18
#2016-11-22|1516.39
#2016-11-23|1494.57
#2016-11-24|1502.45
#2016-11-25|1511.82
#2016-11-28|1526.65
#2016-11-29|1515.94
#2016-11-30|1503.23
#2016-12-01|1509.57
#2016-12-02|1509.60
#2016-12-05|1491.71
#2016-12-06|1509.94
#2016-12-07|1529.20
#2016-12-08|1546.29
#2016-12-09|1542.19
#2016-12-12|1545.54
#2016-12-13|1556.12
#2016-12-14|1556.98
#2016-12-15|1515.05
#2016-12-16|1531.00
#2016-12-19|1548.71
#2016-12-20|1536.07
#2016-12-21|1531.81
#2016-12-22|1533.92
#2016-12-23|1537.52
#2016-12-26|1535.35
#2016-12-27|1529.60
#2016-12-28|1535.31
#2016-12-29|1533.13
#2016-12-30|1532.17
#2017-01-02|1532.17
#2017-01-03|1514.12
#2017-01-04|1559.67
#2017-01-05|1583.16
#2017-01-06|1567.54
#2017-01-09|1567.74
#2017-01-10|1566.95
#2017-01-11|1557.92
#2017-01-12|1575.50
#2017-01-13|1571.16
#2017-01-16|1569.09
#2017-01-17|1561.27
#2017-01-18|1564.36
#2017-01-19|1550.97
#2017-01-20|1559.89
#2017-01-23|1566.89
#2017-01-24|1554.82
#2017-01-25|1566.09
#2017-01-26|1576.36
#2017-01-27|1573.85
#2017-01-30|1586.38
#2017-01-31|1582.71
#2017-02-01|1582.23
#2017-02-02|1576.90
#2017-02-03|1576.93
#2017-02-06|1579.55
#2017-02-07|1578.23
#2017-02-08|1591.68
#2017-02-09|1563.78
#2017-02-10|1588.79
#2017-02-13|1592.41
#2017-02-14|1570.77
#2017-02-15|1581.89
#2017-02-16|1598.41
#2017-02-17|1600.78
#2017-02-20|1599.42
#2017-02-21|1603.29
#2017-02-22|1608.45
#2017-02-23|1619.90
#2017-02-24|1617.12
#2017-02-27|1606.25
#2017-02-28|1612.36
#2017-03-01|1599.48
#2017-03-02|1604.39
#2017-03-03|1593.95
#2017-03-06|1602.61
#2017-03-07|1600.67
#2017-03-08|1584.89
#2017-03-09|1590.49
#2017-03-10|1605.78
#2017-03-13|1614.72
#2017-03-14|1613.42
#2017-03-15|1605.91
#2017-03-16|1632.80
#2017-03-17|1629.41
#2017-03-20|1630.64
#2017-03-21|1640.25
#2017-03-22|1619.77
#2017-03-23|1619.31
#2017-03-24|1636.35
#2017-03-27|1625.11
#2017-03-28|1646.84
#2017-03-29|1644.39
#2017-03-30|1620.71
#2017-03-31|1607.33
#2017-04-03|1621.81
#2017-04-04|1614.00
#2017-04-05|1606.48
#2017-04-06|1585.33
#2017-04-07|1599.53
#2017-04-10|1604.02
#2017-04-11|1621.28
#2017-04-12|1607.47
#2017-04-13|1602.68
#2017-04-14|1588.18
#2017-04-17|1610.48
#2017-04-18|1612.31
#2017-04-19|1608.85
#2017-04-20|1605.37
#2017-04-21|1621.02
#2017-04-24|1624.04
#2017-04-25|1626.79
#2017-04-26|1637.22
#2017-04-27|1642.57
#2017-04-28|1629.15
#2017-05-01|1635.34
#2017-05-02|1641.20
#2017-05-03|1638.20
#2017-05-04|1632.68
#2017-05-05|1633.84
#2017-05-08|1667.22
#2017-05-09|1646.23
#2017-05-10|1650.24
#2017-05-11|1651.52
#2017-05-12|1654.51
#2017-05-15|1651.11
#2017-05-16|1661.65
#2017-05-17|1679.92
#2017-05-18|1667.09
#2017-05-19|1661.49
#2017-05-22|1675.70
#2017-05-23|1672.27
#2017-05-24|1669.85
#2017-05-25|1677.94
#2017-05-26|1678.09
#2017-05-29|1679.94
#2017-05-30|1685.60
#2017-05-31|1686.61
#2017-06-01|1701.46
#2017-06-02|1739.05
#2017-06-05|1739.00
#2017-06-06|1740.74
#2017-06-07|1743.58
#2017-06-08|1722.66
#2017-06-09|1708.98
#2017-06-12|1722.73
#2017-06-13|1722.81
#2017-06-14|1738.55
#2017-06-15|1711.80
#2017-06-16|1715.15
#2017-06-19|1720.33
#2017-06-20|1727.92
#2017-06-21|1724.18
#2017-06-22|1727.82
#2017-06-23|1728.04
#2017-06-26|1726.76
#2017-06-27|1718.75
#2017-06-28|1711.96
#2017-06-29|1715.57
#2017-06-30|1703.46
#2017-07-03|1690.06
#2017-07-04|1682.57
#2017-07-05|1688.88
#2017-07-06|1690.66
#2017-07-07|1667.54
#2017-07-10|1676.02
#2017-07-11|1683.69
#2017-07-12|1695.57
#2017-07-13|1692.25
#2017-07-14|1710.02
#2017-07-17|1707.30
#2017-07-18|1718.03
#2017-07-19|1723.42
#2017-07-20|1737.29
#2017-07-21|1743.81
#2017-07-24|1737.65
#2017-07-25|1724.22
#2017-07-26|1722.33
#2017-07-27|1731.61
#2017-07-28|1737.26
#2017-07-31|1740.19
#2017-08-01|1756.69
#2017-08-02|1754.38
#2017-08-03|1759.98
#2017-08-04|1746.10
#2017-08-07|1749.96
#2017-08-08|1746.63
#2017-08-09|1741.46
#2017-08-10|1751.98
#2017-08-11|1755.52
#2017-08-14|1733.50
#2017-08-15|1733.53
#2017-08-16|1729.34
#2017-08-17|1743.54
#2017-08-18|1744.07
#2017-08-21|1745.57
#2017-08-22|1737.65
#2017-08-23|1746.18
#2017-08-24|1732.97
#2017-08-25|1738.94
#2017-08-28|1743.96
#2017-08-29|1749.27
#2017-08-30|1734.45
#2017-08-31|1744.24
#2017-09-01|1746.71
#2017-09-04|1737.66
#2017-09-05|1733.42
#2017-09-06|1738.37
#2017-09-07|1756.25
#2017-09-08|1760.01
#2017-09-11|1764.15
#2017-09-12|1760.78
#2017-09-13|1757.32
#2017-09-14|1753.12
#2017-09-15|1751.22
#2017-09-18|1742.98
#2017-09-19|1766.54
#2017-09-20|1764.54
#2017-09-21|1748.45
#2017-09-22|1751.12
#2017-09-25|1762.71
#2017-09-26|1754.78
#2017-09-27|1749.90
#2017-09-28|1763.97
#2017-09-29|1762.62
#2017-10-02|1759.58
#2017-10-03|1769.10
#2017-10-04|1769.19
#2017-10-05|1767.79
#2017-10-06|1765.98
#2017-10-09|1767.94
#2017-10-10|1788.19
#2017-10-11|1786.61
#2017-10-12|1790.85
#2017-10-13|1805.33
#2017-10-16|1819.05
#2017-10-17|1814.42
#2017-10-18|1804.08
#2017-10-19|1816.63
#2017-10-20|1804.74
#2017-10-23|1816.97
#2017-10-24|1823.20
#2017-10-25|1818.61
#2017-10-26|1815.89
#2017-10-27|1835.97
#2017-10-30|1843.86
#2017-10-31|1836.89
#2017-11-01|1855.45
#2017-11-02|1867.75
#2017-11-03|1861.04
#2017-11-06|1859.61
#2017-11-07|1883.02
#2017-11-08|1895.48
#2017-11-09|1895.02
#2017-11-10|1882.69
#2017-11-13|1859.49
#2017-11-14|1856.65
#2017-11-15|1824.84
#2017-11-16|1852.65
#2017-11-17|1870.30
#2017-11-20|1863.07
#2017-11-21|1876.12
#2017-11-22|1894.20
#2017-11-23|1900.59
#2017-11-24|1897.26
#2017-11-27|1898.07
#2017-11-28|1890.95
#2017-11-29|1895.06
#2017-11-30|1905.47
#2017-12-01|1894.34
#2017-12-04|1884.59
#2017-12-05|1890.34
#2017-12-06|1872.40
#2017-12-07|1889.61
#2017-12-08|1895.41
#2017-12-11|1911.41
#2017-12-12|1905.92
#2017-12-13|1907.81
#2017-12-14|1916.64
#2017-12-15|1906.05
#2017-12-18|1933.75
#2017-12-19|1917.79
#2017-12-20|1916.74
#2017-12-21|1915.17
#2017-12-22|1922.20
#2017-12-25|1928.97
#2017-12-26|1927.50
#2017-12-27|1932.71
#2017-12-28|1930.93
#2017-12-29|1931.83
#2018-01-01|1931.83
#2018-01-02|1940.53
#2018-01-03|1936.21
#2018-01-04|1977.11
#2018-01-05|1985.27
#2018-01-08|1989.66
#2018-01-09|2009.61
#2018-01-10|2027.32
#2018-01-11|2020.69
#2018-01-12|2009.76
#2018-01-15|2032.04
#2018-01-16|2037.81
#2018-01-17|2037.36
#2018-01-18|2019.46
#2018-01-19|2037.90
#2018-01-22|2037.91
#2018-01-23|2066.63
#2018-01-24|2079.12
#2018-01-25|2069.03
#2018-01-26|2065.72
#2018-01-29|2060.41
#2018-01-30|2039.11
#2018-01-31|2013.08
#2018-02-01|2040.40
#2018-02-02|2016.57
#2018-02-05|1970.10
#2018-02-06|1892.78
#2018-02-07|1893.61
#2018-02-08|1909.53
#2018-02-09|1881.63
#2018-02-12|1884.06
#2018-02-13|1885.15
#2018-02-14|1883.96
#2018-02-15|1911.78
#2018-02-16|1941.39
#2018-02-19|1976.51
#2018-02-20|1953.01
#2018-02-21|1944.59
#2018-02-22|1935.85
#2018-02-23|1955.64
#2018-02-26|1966.54
#2018-02-27|1970.57
#2018-02-28|1964.45
#2018-03-01|1927.75
#2018-03-02|1918.52
#2018-03-05|1896.73
#2018-03-06|1922.90
#2018-03-07|1910.30
#2018-03-08|1915.31
#2018-03-09|1905.67
#2018-03-12|1938.85
#2018-03-13|1949.05
#2018-03-14|1948.52
#2018-03-15|1954.90
#2018-03-16|1952.09
#2018-03-19|1937.49
#2018-03-20|1923.97
#2018-03-21|1925.51
#2018-03-22|1955.11
#2018-03-23|1892.77
#2018-03-26|1894.12
#2018-03-27|1934.42
#2018-03-28|1918.94
#2018-03-29|1928.97
#2018-03-30|1944.05
#2018-04-02|1938.31
#2018-04-03|1929.10
#2018-04-04|1931.99
#2018-04-05|1936.16
#2018-04-06|1937.34
#2018-04-09|1947.67
#2018-04-10|1950.88
#2018-04-11|1942.05
#2018-04-12|1924.71
#2018-04-13|1931.30
#2018-04-16|1948.66
#2018-04-17|1947.66
#2018-04-18|1975.28
#2018-04-19|1971.76
#2018-04-20|1967.64
#2018-04-23|1951.54
#2018-04-24|1960.11
#2018-04-25|1956.56
#2018-04-26|1961.71
#2018-04-27|1975.31
#2018-04-30|1969.39
#2018-05-01|1960.92
#2018-05-02|1960.73
#2018-05-03|1977.46
#2018-05-04|1976.19
#2018-05-07|1977.98
#2018-05-08|1986.11
#2018-05-09|1968.68
#2018-05-10|1974.45
#2018-05-11|1995.04
#2018-05-14|2000.51
#2018-05-15|1985.98
#2018-05-16|1977.60
#2018-05-17|1976.93
#2018-05-18|1987.28
#2018-05-21|1979.76
#2018-05-22|1977.13
#2018-05-23|1983.03
#2018-05-24|1977.09
#2018-05-25|1971.33
#2018-05-28|1973.30
#2018-05-29|1973.46
#2018-05-30|1944.57
#2018-05-31|1961.74
#2018-06-01|1942.71
#2018-06-04|1973.19
#2018-06-05|1970.24
#2018-06-06|1966.77
#2018-06-07|1976.80
#2018-06-08|1983.40
#2018-06-11|1980.50
#2018-06-12|1980.73
#2018-06-13|1986.56
#2018-06-14|1973.81
#2018-06-15|1975.78
#2018-06-18|1953.53
#2018-06-19|1931.70
#2018-06-20|1938.89
#2018-06-21|1936.82
#2018-06-22|1934.57
#2018-06-25|1923.23
#2018-06-26|1926.96
#2018-06-27|1924.38
#2018-06-28|1918.14
#2018-06-29|1913.08
#2018-07-02|1868.87
#2018-07-03|1866.32
#2018-07-04|1871.82
#2018-07-05|1854.54
#2018-07-06|1869.89
#2018-07-09|1885.65
#2018-07-10|1874.93
#2018-07-11|1859.69
#2018-07-12|1848.09
#2018-07-13|1869.46
#2018-07-16|1869.62
#2018-07-17|1879.53
#2018-07-18|1887.31
#2018-07-19|1878.39
#2018-07-20|1891.54
#2018-07-23|1890.73
#2018-07-24|1902.80
#2018-07-25|1912.97
#2018-07-26|1928.53
#2018-07-27|1940.09
#2018-07-30|1926.05
#2018-07-31|1894.88
#2018-08-01|1904.26
#2018-08-02|1890.69
#2018-08-03|1883.83
#2018-08-06|1865.54
#2018-08-07|1879.03
#2018-08-08|1876.51
#2018-08-09|1870.32
#2018-08-10|1855.29
#2018-08-13|1810.81
#2018-08-14|1839.48
#2018-08-15|1831.31
#2018-08-16|1815.78
#2018-08-17|1830.59
#2018-08-20|1825.59
#2018-08-21|1822.14
#2018-08-22|1837.35
#2018-08-23|1826.46
#2018-08-24|1839.00
#2018-08-27|1863.12
#2018-08-28|1863.16
#2018-08-29|1865.14
#2018-08-30|1872.50
#2018-08-31|1878.24
#2018-09-03|1862.10
#2018-09-04|1859.11
#2018-09-05|1842.30
#2018-09-06|1836.06
#2018-09-07|1825.08
#2018-09-10|1824.93
#2018-09-11|1829.80
#2018-09-12|1824.34
#2018-09-13|1830.70
#2018-09-14|1844.78
#2018-09-17|1847.25
#2018-09-18|1881.59
#2018-09-19|1907.00
#2018-09-20|1904.59
#2018-09-21|1920.01
#2018-09-24|1920.01
#2018-09-25|1934.72
#2018-09-26|1945.16
#2018-09-27|1916.94
#2018-09-28|1929.29
#2018-10-01|1923.11
#2018-10-02|1934.83
#2018-10-03|1911.09
#2018-10-04|1909.71
#2018-10-05|1898.91
#2018-10-08|1909.48
#2018-10-09|1875.33
#2018-10-10|1892.05
#2018-10-11|1837.53
#2018-10-12|1840.59
#2018-10-15|1820.86
#2018-10-16|1820.36
#2018-10-17|1851.89
#2018-10-18|1837.10
#2018-10-19|1824.97
#2018-10-22|1826.22
#2018-10-23|1784.58
#2018-10-24|1780.49
#2018-10-25|1724.33
#2018-10-26|1731.66
#2018-10-29|1707.70
#2018-10-30|1726.88
#2018-10-31|1755.40
#2018-11-01|1753.57
#2018-11-02|1779.39
#2018-11-05|1761.19
#2018-11-06|1777.32
#2018-11-07|1773.13
#2018-11-08|1799.22
#2018-11-09|1795.33
#2018-11-12|1794.46
#2018-11-13|1758.84
#2018-11-14|1764.47
#2018-11-15|1779.50
#2018-11-16|1774.58
#2018-11-19|1785.18
#2018-11-20|1772.04
#2018-11-21|1755.88
#2018-11-22|1771.99
#2018-11-23|1775.13
#2018-11-26|1773.68
#2018-11-27|1782.25
#2018-11-28|1786.79
#2018-11-29|1801.85
#2018-11-30|1803.80
#2018-12-03|1826.14
#2018-12-04|1794.38
#2018-12-05|1782.32
#2018-12-06|1764.07
#2018-12-07|1774.38
#2018-12-10|1733.80
#2018-12-11|1711.95
#2018-12-12|1748.92
#2018-12-13|1754.75
#2018-12-14|1731.53
#2018-12-17|1743.13
#2018-12-18|1715.55
#2018-12-19|1717.25
#2018-12-20|1679.22
#2018-12-21|1650.91
#2018-12-24|1660.24
#2018-12-25|1585.92
#2018-12-26|1606.61
#2018-12-27|1678.64
#2018-12-28|1674.88
#2018-12-31|1685.64
#2019-01-01|1685.64
#2019-01-02|1692.12
#2019-01-03|1719.33
#2019-01-04|1686.88
#2019-01-07|1726.49
#2019-01-08|1726.95
#2019-01-09|1755.78
#2019-01-10|1740.85
#2019-01-11|1743.14
#2019-01-14|1744.59
#2019-01-15|1747.82
#2019-01-16|1740.17
#2019-01-17|1742.86
#2019-01-18|1752.86
#2019-01-21|1762.16
#2019-01-22|1755.06
#2019-01-23|1739.34
#2019-01-24|1748.85
#2019-01-25|1763.32
#2019-01-28|1757.15
#2019-01-29|1761.55
#2019-01-30|1746.90
#2019-01-31|1775.12
#2019-02-01|1761.88
#2019-02-04|1770.91
#2019-02-05|1776.64
#2019-02-06|1778.62
#2019-02-07|1759.97
#2019-02-08|1721.93
#2019-02-11|1711.48
#2019-02-12|1749.72
#2019-02-13|1761.27
#2019-02-14|1764.11
#2019-02-15|1754.60
#2019-02-18|1784.06
#2019-02-19|1789.79
#2019-02-20|1791.35
#2019-02-21|1791.93
#2019-02-22|1784.78
#2019-02-25|1794.65
#2019-02-26|1792.30
#2019-02-27|1793.48
#2019-02-28|1773.17
#2019-03-01|1773.92
#2019-03-04|1788.28
#2019-03-05|1774.00
#2019-03-06|1775.68
#2019-03-07|1762.02
#2019-03-08|1735.48
#2019-03-11|1748.70
#2019-03-12|1774.83
#2019-03-13|1761.53
#2019-03-14|1751.80
#2019-03-15|1770.72
#2019-03-18|1785.78
#2019-03-19|1777.59
#2019-03-20|1783.73
#2019-03-21|1792.98
#2019-03-22|1817.25
#2019-03-25|1770.62
#2019-03-26|1812.93
#2019-03-27|1823.57
#2019-03-28|1791.98
#2019-03-29|1802.62
#2019-04-01|1816.78
#2019-04-02|1806.18
#2019-04-03|1812.69
#2019-04-04|1809.14
#2019-04-05|1813.69
#2019-04-08|1816.96
#2019-04-09|1817.24
#2019-04-10|1807.53
#2019-04-11|1797.31
#2019-04-12|1785.81
#2019-04-15|1810.47
#2019-04-16|1806.66
#2019-04-17|1807.96
#2019-04-18|1790.64
#2019-04-19|1794.98
#2019-04-22|1797.01
#2019-04-23|1802.89
#2019-04-24|1795.39
#2019-04-25|1811.67
#2019-04-26|1804.40
#2019-04-29|1800.39
#2019-04-30|1807.51
#2019-05-01|1810.76
#2019-05-02|1804.92
#2019-05-03|1809.62
#2019-05-06|1815.58
#2019-05-07|1796.89
#2019-05-08|1769.75
#2019-05-09|1746.68
#2019-05-10|1745.60
#2019-05-13|1742.38
#2019-05-14|1725.48
#2019-05-15|1739.62
#2019-05-16|1732.69
#2019-05-17|1747.42
#2019-05-20|1746.96
#2019-05-21|1729.92
#2019-05-22|1728.83
#2019-05-23|1734.89
#2019-05-24|1739.93
#2019-05-27|1738.35
#2019-05-28|1740.94
#2019-05-29|1724.48
#2019-05-30|1712.09
#2019-05-31|1715.16
#2019-06-03|1704.62
#2019-06-04|1706.10
#2019-06-05|1745.67
#2019-06-06|1736.40
#2019-06-07|1746.92
#2019-06-10|1762.09
#2019-06-11|1770.81
#2019-06-12|1766.58
#2019-06-13|1751.52
#2019-06-14|1758.44
#2019-06-17|1740.10
#2019-06-18|1731.64
#2019-06-19|1763.77
#2019-06-20|1785.36
#2019-06-21|1762.52
#2019-06-24|1769.32
#2019-06-25|1775.40
#2019-06-26|1757.42
#2019-06-27|1773.14
#2019-06-28|1772.94
#2019-07-01|1801.39
#2019-07-02|1812.16
#2019-07-03|1803.49
#2019-07-04|1813.01
#2019-07-05|1804.01
#2019-07-08|1781.40
#2019-07-09|1774.19
#2019-07-10|1772.04
#2019-07-11|1786.45
#2019-07-12|1784.70
#2019-07-15|1785.36
#2019-07-16|1774.18
#2019-07-17|1777.18
#2019-07-18|1743.88
#2019-07-19|1778.05
#2019-07-22|1765.42
#2019-07-23|1773.61
#2019-07-24|1781.53
#2019-07-25|1779.12
#2019-07-26|1768.15
#2019-07-29|1760.99
#2019-07-30|1775.28
#2019-07-31|1765.74
#2019-08-01|1768.09
#2019-08-02|1759.74
#2019-08-05|1739.37
#2019-08-06|1728.54
#2019-08-07|1736.83
#2019-08-08|1728.14
#2019-08-09|1743.68
#2019-08-12|1749.47
#2019-08-13|1710.11
#2019-08-14|1735.48
#2019-08-15|1714.11
#2019-08-16|1716.16
#2019-08-19|1727.10
#2019-08-20|1747.68
#2019-08-21|1734.01
#2019-08-22|1734.77
#2019-08-23|1748.23
#2019-08-26|1721.35
#2019-08-27|1737.26
#2019-08-28|1736.65
#2019-08-29|1730.29
#2019-08-30|1757.30
#2019-09-02|1745.10
#2019-09-03|1756.99
#2019-09-04|1745.60
#2019-09-05|1764.07
#2019-09-06|1772.39
#2019-09-09|1783.94
#2019-09-10|1786.71
#2019-09-11|1805.66
#2019-09-12|1816.24
#2019-09-13|1831.99
#2019-09-16|1832.83
#2019-09-17|1835.51
#2019-09-18|1829.22
#2019-09-19|1845.47
#2019-09-20|1849.13
#2019-09-23|1858.26
#2019-09-24|1864.35
#2019-09-25|1859.99
#2019-09-26|1862.58
#2019-09-27|1845.10
#2019-09-30|1826.51
#2019-10-01|1849.66
#2019-10-02|1852.45
#2019-10-03|1831.07
#2019-10-04|1833.48
#2019-10-07|1833.57
#2019-10-08|1845.98
#2019-10-09|1834.95
#2019-10-10|1824.47
#2019-10-11|1831.73
#2019-10-14|1834.60
#2019-10-15|1857.42
#2019-10-16|1867.86
#2019-10-17|1859.21
#2019-10-18|1860.00
#2019-10-21|1868.94
#2019-10-22|1868.77
#2019-10-23|1881.95
#2019-10-24|1890.38
#2019-10-25|1895.54
#2019-10-28|1889.14
#2019-10-29|1905.98
#2019-10-30|1905.70
#2019-10-31|1917.53
#2019-11-01|1913.77
#2019-11-04|1907.33
#2019-11-05|1927.34
#2019-11-06|1932.66
#2019-11-07|1930.99
#2019-11-08|1933.03
#2019-11-11|1933.35
#2019-11-12|1942.39
#2019-11-13|1935.71
#2019-11-14|1918.59
#2019-11-15|1931.73
#2019-11-18|1938.59
#2019-11-19|1939.71
#2019-11-20|1937.09
#2019-11-21|1935.52
#2019-11-22|1933.91
#2019-11-25|1945.11
#2019-11-26|1943.95
#2019-11-27|1946.95
#2019-11-28|1939.23
#2019-11-29|1928.34
#2019-12-02|1952.44
#2019-12-03|1950.59
#2019-12-04|1939.98
#2019-12-05|1952.49
#2019-12-06|1956.82
#2019-12-09|1965.71
#2019-12-10|1958.57
#2019-12-11|1952.38
#2019-12-12|1939.05
#2019-12-13|1963.68
#2019-12-16|1951.21
#2019-12-17|1962.48
#2019-12-18|1952.64
#2019-12-19|1950.87
#2019-12-20|1947.17
#2019-12-23|1945.17
#2019-12-24|1947.69
#2019-12-25|1938.96
#2019-12-26|1945.88
#2019-12-27|1950.09
#2019-12-30|1944.34
#2019-12-31|1949.89
#2020-01-01|1949.89
#2020-01-02|1957.09
#2020-01-03|1961.62
#2020-01-06|1929.37
#2020-01-07|1955.79
#2020-01-08|1927.54
#2020-01-09|1940.07
#2020-01-10|1948.86
#2020-01-13|1942.30
#2020-01-14|1944.06
#2020-01-15|1931.05
#2020-01-16|1927.14
#2020-01-17|1933.51
#2020-01-20|1944.23
#2020-01-21|1934.62
#2020-01-22|1944.73
#2020-01-23|1939.21
#2020-01-24|1936.93
#2020-01-27|1911.36
#2020-01-28|1897.88
#2020-01-29|1902.02
#2020-01-30|1885.70
#2020-01-31|1901.16
#2020-02-03|1883.43
#2020-02-04|1886.92
#2020-02-05|1901.03
#2020-02-06|1932.16
#2020-02-07|1925.21
#2020-02-10|1908.69
#2020-02-11|1905.48
#2020-02-12|1897.03
#2020-02-13|1896.18
#2020-02-14|1886.21
#2020-02-17|1863.70
#2020-02-18|1845.90
#2020-02-19|1829.21
#2020-02-20|1810.97
#2020-02-21|1812.02
#2020-02-24|1829.05
#2020-02-25|1771.97
#2020-02-26|1752.54
#2020-02-27|1718.32
#2020-02-28|1690.27
#2020-03-02|1703.62
#2020-03-03|1688.53
#2020-03-04|1694.84
#2020-03-05|1721.69
#2020-03-06|1690.35
#2020-03-09|1639.67
#2020-03-10|1638.00
#2020-03-11|1606.49
#2020-03-12|1525.12
#2020-03-13|1420.53
#2020-03-16|1408.39
#2020-03-17|1425.83
#2020-03-18|1411.41
#2020-03-19|1397.90
#2020-03-20|1381.83
#2020-03-23|1397.82
#2020-03-24|1441.95
#2020-03-25|1539.51
#2020-03-26|1545.91
#2020-03-27|1627.57
#2020-03-30|1629.44
#2020-03-31|1591.50
#2020-04-01|1542.32
#2020-04-02|1503.01
#2020-04-03|1488.50
#2020-04-06|1523.20
#2020-04-07|1562.79
#2020-04-08|1590.76
#2020-04-09|1582.37
#2020-04-10|1595.09
#2020-04-13|1579.40
#2020-04-14|1619.08
#2020-04-15|1624.73
#2020-04-16|1609.65
#2020-04-17|1628.65
#2020-04-20|1619.86
#2020-04-21|1600.66
#2020-04-22|1589.39
#2020-04-23|1617.02
#2020-04-24|1609.04
#2020-04-27|1639.49
#2020-04-28|1646.35
#2020-04-29|1652.04
#2020-04-30|1660.46
#2020-05-01|1623.73
#2020-05-04|1623.43
#2020-05-05|1628.30
#2020-05-06|1636.82
#2020-05-07|1622.80
#2020-05-08|1667.12
#2020-05-11|1678.79
#2020-05-12|1677.88
#2020-05-13|1678.83
#2020-05-14|1645.99
#2020-05-15|1651.01
#2020-05-18|1657.66
#2020-05-19|1682.19
#2020-05-20|1705.44
#2020-05-21|1698.14
#2020-05-22|1688.79
#2020-05-25|1714.92
#2020-05-26|1751.11
#2020-05-27|1763.79
#2020-05-28|1790.97
#2020-05-29|1780.17
#2020-06-01|1788.50
#2020-06-02|1793.24
#2020-06-03|1805.47
#2020-06-04|1804.83
#2020-06-05|1801.49
#2020-06-08|1840.13
#2020-06-09|1853.52
#2020-06-10|1861.30
#2020-06-11|1832.50
#2020-06-12|1803.06
#2020-06-15|1750.86
#2020-06-16|1821.77
#2020-06-17|1812.53
#2020-06-18|1813.62
#2020-06-19|1808.70
#2020-06-22|1800.05
#2020-06-23|1820.90
#2020-06-24|1799.92
#2020-06-25|1773.42
#2020-06-26|1789.64
#2020-06-29|1752.50
#2020-06-30|1763.16
#2020-07-01|1747.30
#2020-07-02|1751.82
#2020-07-03|1761.45
#2020-07-06|1790.77
#2020-07-07|1784.52
#2020-07-08|1769.63
#2020-07-09|1772.72
#2020-07-10|1754.44
#2020-07-13|1785.90
#2020-07-14|1774.16
#2020-07-15|1807.37
#2020-07-16|1791.35
#2020-07-17|1783.26
#2020-07-20|1784.99
#2020-07-21|1788.32
#2020-07-22|1773.77
#2020-07-23|1777.00
#2020-07-24|1796.13
#2020-07-27|1811.85
#2020-07-28|1802.70
#2020-07-29|1780.39
#2020-07-30|1761.25
#2020-07-31|1708.85
#2020-08-03|1729.31
#2020-08-04|1777.09
#2020-08-05|1779.31
#2020-08-06|1771.02
#2020-08-07|1763.21
#2020-08-10|1765.04
#2020-08-11|1795.99
#2020-08-12|1810.55
#2020-08-13|1833.22
#2020-08-14|1839.73
#2020-08-17|1828.33
#2020-08-18|1846.01
#2020-08-19|1846.48
#2020-08-20|1827.87
#2020-08-21|1835.03
#2020-08-24|1839.45
#2020-08-25|1849.43
#2020-08-26|1849.31
#2020-08-27|1832.02
#2020-08-28|1841.27
#2020-08-31|1847.28
#2020-09-01|1844.20
#2020-09-02|1852.07
#2020-09-03|1861.31
#2020-09-04|1841.25
#2020-09-07|1836.32
#2020-09-08|1859.11
#2020-09-09|1839.93
#2020-09-10|1862.26
#2020-09-11|1877.87
#2020-09-14|1905.81
#2020-09-15|1893.29
#2020-09-16|1905.52
#2020-09-17|1899.08
#2020-09-18|1915.87
#2020-09-21|1911.47
#2020-09-22|1903.82
#2020-09-23|1899.65
#2020-09-24|1877.89
#2020-09-25|1886.94
#2020-09-28|1920.27
#2020-09-29|1917.64
#2020-09-30|1879.12
#2020-10-01|1877.17
#2020-10-02|1861.80
#2020-10-05|1893.46
#2020-10-06|1903.58
#2020-10-07|1894.15
#2020-10-08|1905.20
#2020-10-09|1900.54
#2020-10-12|1901.26
#2020-10-13|1902.39
#2020-10-14|1901.64
#2020-10-15|1884.86
#2020-10-16|1864.51
#2020-10-19|1886.04
#2020-10-20|1864.90
#2020-10-21|1899.90
#2020-10-22|1871.60
#2020-10-23|1879.78
#2020-10-26|1865.71
#2020-10-27|1868.88
#2020-10-28|1861.30
#2020-10-29|1849.08
#2020-10-30|1819.89
#2020-11-02|1850.95
#2020-11-03|1855.15
#2020-11-04|1874.34
#2020-11-05|1911.27
#2020-11-06|1933.23
#2020-11-09|1919.33
#2020-11-10|1952.92
#2020-11-11|1978.56
#2020-11-12|1977.19
#2020-11-13|1958.06
#2020-11-16|1992.21
#2020-11-17|2009.10
#2020-11-18|2007.62
#2020-11-19|2017.19
#2020-11-20|2018.08
#2020-11-23|2005.33
#2020-11-24|2047.42
#2020-11-25|2054.99
#2020-11-26|2061.34
#2020-11-27|2074.10
#2020-11-30|2031.46
#2020-12-01|2051.82
#2020-12-02|2057.47
#2020-12-03|2070.05
#2020-12-04|2067.47
#2020-12-07|2053.45
#2020-12-08|2052.34
#2020-12-09|2073.38
#2020-12-10|2053.44
#2020-12-11|2071.11
#2020-12-14|2073.67
#2020-12-15|2065.82
#2020-12-16|2073.10
#2020-12-17|2080.17
#2020-12-18|2068.60
#2020-12-21|2058.70
#2020-12-22|2023.33
#2020-12-23|2030.86
#2020-12-24|2041.31
#2020-12-25|2047.63
#2020-12-28|2055.24
#2020-12-29|2096.72
#2020-12-30|2090.27
#2020-12-31|2090.27
#2021-01-01|2090.27
#2021-01-04|2077.29
#2021-01-05|2084.58
#2021-01-06|2078.39
#2021-01-07|2107.21
#2021-01-08|2142.94
#2021-01-11|2132.66
#2021-01-12|2135.71
#2021-01-13|2154.78
#2021-01-14|2167.82
#2021-01-15|2147.72
#2021-01-18|2137.71
#2021-01-19|2144.35
#2021-01-20|2145.23
#2021-01-21|2156.86
#2021-01-22|2148.78
#2021-01-25|2164.03
#2021-01-26|2150.53
#2021-01-27|2158.85
#2021-01-28|2142.71
#2021-01-29|2103.21
#2021-02-01|2121.23
#2021-02-02|2136.47
#2021-02-03|2166.70
#2021-02-04|2147.51
#2021-02-05|2167.15
#2021-02-08|2214.48
#2021-02-09|2222.31
#2021-02-10|2224.08
#2021-02-11|2222.81
#2021-02-12|2218.04
#2021-02-15|2227.05
#2021-02-16|2227.42
#2021-02-17|2221.89
#2021-02-18|2200.92
#2021-02-19|2188.31
#2021-02-22|2213.74
#2021-02-23|2213.00
#2021-02-24|2163.80
#2021-02-25|2181.36
#2021-02-26|2105.81
#2021-03-01|2142.76
#2021-03-02|2130.75
#2021-03-03|2139.17
#2021-03-04|2112.65
#2021-03-05|2115.54
#2021-03-08|2105.57
#2021-03-09|2138.02
#2021-03-10|2139.91
#2021-03-11|2155.10
#2021-03-12|2172.08
#2021-03-15|2191.65
#2021-03-16|2203.80
#2021-03-17|2200.99
#2021-03-18|2234.29
#2021-03-19|2245.23
#2021-03-22|2229.15
#2021-03-23|2205.93
#2021-03-24|2160.05
#2021-03-25|2186.46
#2021-03-26|2205.55
#2021-03-29|2214.16
#2021-03-30|2198.66
#2021-03-31|2164.99
#2021-04-01|2163.37
#2021-04-02|2169.80
#2021-04-05|2190.16
#2021-04-06|2163.97
#2021-04-07|2198.44
#2021-04-08|2192.64
#2021-04-09|2191.98
#2021-04-12|2185.42
#2021-04-13|2187.59
#2021-04-14|2187.04
#2021-04-15|2196.78
#2021-04-16|2199.49
#2021-04-19|2209.87
#2021-04-20|2172.27
#2021-04-21|2125.12
#2021-04-22|2165.56
#2021-04-23|2160.49
#2021-04-26|2169.57
#2021-04-27|2148.13
#2021-04-28|2143.62
#2021-04-29|2143.74
#2021-04-30|2130.47
#2021-05-03|2137.90
#2021-05-04|2132.52
#2021-05-05|2132.23
#2021-05-06|2167.68
#2021-05-07|2186.49
#2021-05-10|2205.91
#2021-05-11|2163.60
#2021-05-12|2111.84
#2021-05-13|2077.06
#2021-05-14|2117.96
#2021-05-17|2117.68
#2021-05-18|2152.58
#2021-05-19|2140.47
#2021-05-20|2134.81
#2021-05-21|2137.85
#2021-05-24|2155.39
#2021-05-25|2157.93
#2021-05-26|2157.31
#2021-05-27|2135.76
#2021-05-28|2170.93
#2021-05-31|2153.71
#2021-06-01|2155.23
#2021-06-02|2173.14
#2021-06-03|2173.79
#2021-06-04|2188.64
#2021-06-07|2196.00
#2021-06-08|2195.06
#2021-06-09|2190.11
#2021-06-10|2189.56
#2021-06-11|2180.35
#2021-06-14|2186.58
#2021-06-15|2197.92
#2021-06-16|2202.58
#2021-06-17|2181.88
#2021-06-18|2161.68
#2021-06-21|2110.29
#2021-06-22|2165.44
#2021-06-23|2153.84
#2021-06-24|2151.14
#2021-06-25|2170.03
#2021-06-28|2175.51
#2021-06-29|2159.10
#2021-06-30|2140.01
#2021-07-01|2124.67
#2021-07-02|2145.00
#2021-07-05|2148.82
#2021-07-06|2160.42
#2021-07-07|2138.38
#2021-07-08|2140.64
#2021-07-09|2122.92
#2021-07-12|2163.80
#2021-07-13|2178.60
#2021-07-14|2180.47
#2021-07-15|2153.82
#2021-07-16|2146.88
#2021-07-19|2134.61
#2021-07-20|2102.44
#2021-07-21|2112.90
#2021-07-22|2116.74
#2021-07-23|2108.41
#2021-07-26|2138.33
#2021-07-27|2160.98
#2021-07-28|2134.26
#2021-07-29|2147.21
#2021-07-30|2113.41
#2021-08-02|2166.62
#2021-08-03|2159.68
#2021-08-04|2139.90
#2021-08-05|2143.67
#2021-08-06|2132.78
#2021-08-09|2133.46
#2021-08-10|2134.27
#2021-08-11|2152.51
#2021-08-12|2153.74
#2021-08-13|2159.70
#2021-08-16|2139.95
#2021-08-17|2119.77
#2021-08-18|2122.85
#2021-08-19|2095.51
#2021-08-20|2081.28
#2021-08-23|2113.30
#2021-08-24|2137.10
#2021-08-25|2132.33
#2021-08-26|2135.96
#2021-08-27|2132.74
#2021-08-30|2162.99
#2021-08-31|2168.56
#2021-09-01|2186.50
#2021-09-02|2191.88
#2021-09-03|2232.08
#2021-09-06|2252.68
#2021-09-07|2261.19
#2021-09-08|2278.44
#2021-09-09|2271.05
#2021-09-10|2298.80
#2021-09-13|2302.25
#2021-09-14|2329.89
#2021-09-15|2315.49
#2021-09-16|2304.51
#2021-09-17|2305.46
#2021-09-20|2315.04
#2021-09-21|2285.45
#2021-09-22|2250.61
#2021-09-23|2240.30
#2021-09-24|2273.80
#2021-09-27|2261.48
#2021-09-28|2237.48
#2021-09-29|2197.81
#2021-09-30|2192.99
#2021-10-01|2158.68
#2021-10-04|2151.24
#2021-10-05|2116.10
#2021-10-06|2112.32
#2021-10-07|2103.90
#2021-10-08|2111.88
#2021-10-11|2119.88
#2021-10-12|2100.02
#2021-10-13|2100.76
#2021-10-14|2105.36
#2021-10-15|2139.58
#2021-10-18|2128.47
#2021-10-19|2138.92
#2021-10-20|2137.64
#2021-10-21|2117.02
#2021-10-22|2120.95
#2021-10-25|2114.60
#2021-10-26|2121.05
#2021-10-27|2129.42
#2021-10-28|2126.67
#2021-10-29|2108.69
#2021-11-01|2146.52
#2021-11-02|2134.37
#2021-11-03|2129.13
#2021-11-04|2160.71
#2021-11-05|2150.96
#2021-11-08|2146.77
#2021-11-09|2132.85
#2021-11-10|2102.20
#2021-11-11|2104.71
#2021-11-12|2130.46
#2021-11-15|2134.51
#2021-11-16|2121.73
#2021-11-17|2110.65
#2021-11-18|2111.09
#2021-11-19|2125.89
#2021-11-22|2114.15
#2021-11-23|2109.55
#2021-11-24|2077.47
#2021-11-25|2086.22
#2021-11-26|2082.07
#2021-11-29|2038.52
#2021-11-30|2018.81
#2021-12-01|2032.29
#2021-12-02|2019.34
#2021-12-03|2048.15
#2021-12-06|2037.16
#2021-12-07|2082.10
#2021-12-08|2087.85
#2021-12-09|2087.03
#2021-12-10|2071.17
#2021-12-13|2075.30
#2021-12-14|2063.38
#2021-12-15|2067.38
#2021-12-16|2099.41
#2021-12-17|2078.15
#2021-12-20|2040.01
#2021-12-21|2060.28
#2021-12-22|2053.50
#2021-12-23|2069.19
#2021-12-24|2067.14
#2021-12-27|2048.27
#2021-12-28|2077.14
#2021-12-29|2068.78
#2021-12-30|2053.46
#2021-12-31|2053.46
#2022-01-03|2050.88
#2022-01-04|2065.99
#2022-01-05|2079.31
#2022-01-06|2040.95
#2022-01-07|2036.43
#2022-01-10|2045.99
#2022-01-11|2029.18
#2022-01-12|2073.76
#2022-01-13|2072.71
#2022-01-14|2046.43
#2022-01-17|2038.84
#2022-01-18|2026.75
#2022-01-19|1975.73
#2022-01-20|1991.73
#2022-01-21|1992.44
#2022-01-24|1992.43
#2022-01-25|1958.54
#2022-01-26|1946.92
#2022-01-27|1882.23
#2022-01-28|1919.04
#2022-01-31|1936.96
#2022-02-01|1939.98
#2022-02-02|1985.54
#2022-02-03|1967.69
#2022-02-04|1970.33
#2022-02-07|1971.13
#2022-02-08|1969.02
#2022-02-09|1987.50
#2022-02-10|1995.34
#2022-02-11|1996.63
#2022-02-14|1980.61
#2022-02-15|1972.20
#2022-02-16|2007.82
#2022-02-17|2001.54
#2022-02-18|1994.94
#2022-02-21|1987.59
#2022-02-22|1947.42
#2022-02-23|1947.93
#2022-02-24|1915.58
#2022-02-25|1935.86
#2022-02-28|1958.76
#2022-03-01|1980.01
#2022-03-02|1936.37
#2022-03-03|1958.69
#2022-03-04|1939.33
#2022-03-07|1891.05
#2022-03-08|1842.34
#2022-03-09|1831.44
#2022-03-10|1899.20
#2022-03-11|1854.93
#2022-03-14|1850.23
#2022-03-15|1859.28
#2022-03-16|1880.08
#2022-03-17|1920.91
#2022-03-18|1921.81
#2022-03-21|1922.21
#2022-03-22|1915.50
#2022-03-23|1948.03
#2022-03-24|1930.40
#2022-03-25|1939.79
#2022-03-28|1908.46
#2022-03-29|1937.46
#2022-03-30|1937.93
#2022-03-31|1924.04
#2022-04-01|1895.04
#2022-04-04|1905.16
#2022-04-05|1891.00
#2022-04-06|1855.01
#2022-04-07|1826.17
#2022-04-08|1823.36
#2022-04-11|1803.85
#2022-04-12|1785.77
#2022-04-13|1797.53
#2022-04-14|1817.34
#2022-04-15|1804.89
#2022-04-18|1777.50
#2022-04-19|1764.24
#2022-04-20|1791.20
#2022-04-21|1792.30
#2022-04-22|1777.34
#2022-04-25|1759.66
#2022-04-26|1772.82
#2022-04-27|1744.33
#2022-04-28|1739.90
#2022-04-29|1759.44
#2022-05-02|1751.34
#2022-05-03|1755.65
#2022-05-04|1754.77
#2022-05-05|1751.20
#2022-05-06|1767.67
#2022-05-09|1731.38
#2022-05-10|1724.96
#2022-05-11|1719.49
#2022-05-12|1736.60
#2022-05-13|1741.96
#2022-05-16|1746.18
#2022-05-17|1750.13
#2022-05-18|1772.58
#2022-05-19|1768.53
#2022-05-20|1770.50
#2022-05-23|1791.41
#2022-05-24|1791.49
#2022-05-25|1781.88
#2022-05-26|1779.85
#2022-05-27|1795.73
#2022-05-30|1815.36
#2022-05-31|1793.77
#2022-06-01|1797.66
#2022-06-02|1793.10
#2022-06-03|1786.93
#2022-06-06|1784.47
#2022-06-07|1776.68
#2022-06-08|1776.66
#2022-06-09|1768.01
#2022-06-10|1749.17
#2022-06-13|1722.87
#2022-06-14|1691.91
#2022-06-15|1671.54
#2022-06-16|1705.42
#2022-06-17|1648.69
#2022-06-20|1630.99
#2022-06-21|1647.14
#2022-06-22|1645.88
#2022-06-23|1662.93
#2022-06-24|1667.74
#2022-06-27|1690.96
#2022-06-28|1696.16
#2022-06-29|1683.08
#2022-06-30|1676.15
#2022-07-01|1664.97
#2022-07-04|1677.32
#2022-07-05|1679.96
#2022-07-06|1666.72
#2022-07-07|1683.12
#2022-07-08|1687.87
#2022-07-11|1689.43
#2022-07-12|1671.75
#2022-07-13|1667.78
#2022-07-14|1646.58
#2022-07-15|1650.30
#2022-07-18|1656.99
#2022-07-19|1668.58
#2022-07-20|1700.50
#2022-07-21|1705.75
#2022-07-22|1734.87
#2022-07-25|1720.65
#2022-07-26|1721.09
#2022-07-27|1712.96
#2022-07-28|1749.55
#2022-07-29|1757.49
#2022-08-01|1805.67
#2022-08-02|1780.86
#2022-08-03|1745.26
#2022-08-04|1759.75
#2022-08-05|1746.12
#2022-08-08|1757.34
#2022-08-09|1750.35
#2022-08-10|1787.34
#2022-08-11|1781.14
#2022-08-12|1798.38
#2022-08-15|1814.55
#2022-08-16|1794.38
#2022-08-17|1800.73
#2022-08-18|1793.59
#2022-08-19|1769.36
#2022-08-22|1765.69
#2022-08-23|1762.33
#2022-08-24|1751.62
#2022-08-25|1759.47
#2022-08-26|1755.54
#2022-08-29|1709.34
#2022-08-30|1729.56
#2022-08-31|1731.77
#2022-09-01|1689.72
#2022-09-02|1683.46
#2022-09-05|1677.66
#2022-09-06|1648.92
#2022-09-07|1620.55
#2022-09-08|1657.08
#2022-09-09|1686.27
#2022-09-12|1696.02
#2022-09-13|1681.05
#2022-09-14|1668.32
#2022-09-15|1660.20
#2022-09-16|1657.83
#2022-09-19|1653.84
#2022-09-20|1654.87
#2022-09-21|1628.99
#2022-09-22|1648.92
#2022-09-23|1635.23
#2022-09-26|1578.35
#2022-09-27|1579.85
#2022-09-28|1566.06
#2022-09-29|1592.02
#2022-09-30|1568.96
#2022-10-03|1580.53
#2022-10-04|1628.46
#2022-10-05|1628.93
#2022-10-06|1633.84
#2022-10-07|1618.40
#2022-10-10|1611.68
#2022-10-11|1587.10
#2022-10-12|1572.66
#2022-10-13|1553.98
#2022-10-14|1576.86
#2022-10-17|1559.31
#2022-10-18|1570.56
#2022-10-19|1564.88
#2022-10-20|1557.59
#2022-10-21|1541.59
#2022-10-24|1556.11
#2022-10-25|1581.40
#2022-10-26|1605.18
#2022-10-27|1603.38
#2022-10-28|1581.43
#2022-10-31|1589.49
#2022-11-01|1599.01
#2022-11-02|1608.54
#2022-11-03|1597.21
#2022-11-04|1587.75
#2022-11-07|1611.79
#2022-11-08|1642.29
#2022-11-09|1630.38
#2022-11-10|1673.85
#2022-11-11|1735.97
#2022-11-14|1704.23
#2022-11-15|1727.70
#2022-11-16|1723.67
#2022-11-17|1710.72
#2022-11-18|1723.51
#2022-11-21|1701.21
#2022-11-22|1724.85
#2022-11-23|1744.84
#2022-11-24|1785.10
#2022-11-25|1774.35
#2022-11-28|1769.33
#2022-11-29|1767.47
#2022-11-30|1750.37
#2022-12-01|1797.86
#2022-12-02|1775.63
#2022-12-05|1762.55
#2022-12-06|1760.42
#2022-12-07|1756.90
#2022-12-08|1754.99
#2022-12-09|1769.77
#2022-12-12|1753.82
#2022-12-13|1786.91
#2022-12-14|1801.86
#2022-12-15|1763.62
#2022-12-16|1756.72
#2022-12-19|1735.65
#2022-12-20|1776.84
#2022-12-21|1758.40
#2022-12-22|1767.63
#2022-12-23|1746.33
#2022-12-26|1751.92
#2022-12-27|1753.48
#2022-12-28|1740.38
#2022-12-29|1742.01
#2022-12-30|1755.09
#2023-01-02|1755.09
#2023-01-03|1771.06
#2023-01-04|1723.46
#2023-01-05|1698.32
#2023-01-06|1720.38
#2023-01-09|1726.90
#2023-01-10|1730.95
#2023-01-11|1741.41
#2023-01-12|1778.13
#2023-01-13|1805.26
#2023-01-16|1776.74
#2023-01-17|1796.20
#2023-01-18|1823.71
#2023-01-19|1804.72
#2023-01-20|1796.10
#2023-01-23|1802.20
#2023-01-24|1832.45
#2023-01-25|1853.03
#2023-01-26|1842.46
#2023-01-27|1850.70
#2023-01-30|1844.09
#2023-01-31|1844.03
#2023-02-01|1848.63
#2023-02-02|1851.90
#2023-02-03|1814.06
#2023-02-06|1802.27
#2023-02-07|1827.32
#2023-02-08|1827.15
#2023-02-09|1834.96
#2023-02-10|1830.32
#2023-02-13|1804.64
#2023-02-14|1819.66
#2023-02-15|1791.55
#2023-02-16|1802.24
#2023-02-17|1795.40
#2023-02-20|1808.88
#2023-02-21|1799.27
#2023-02-22|1780.32
#2023-02-23|1777.15
#2023-02-24|1772.12
#2023-02-27|1778.46
#2023-02-28|1775.07
#2023-03-01|1782.07
#2023-03-02|1771.89
#2023-03-03|1796.56
#2023-03-06|1814.20
#2023-03-07|1807.64
#2023-03-08|1812.55
#2023-03-09|1838.88
#2023-03-10|1834.54
#2023-03-13|1826.49
#2023-03-14|1769.88
#2023-03-15|1798.15
#2023-03-16|1774.08
#2023-03-17|1802.81
#2023-03-20|1780.08
#2023-03-21|1771.27
#2023-03-22|1794.52
#2023-03-23|1815.31
#2023-03-24|1816.93
#2023-03-27|1812.41
#2023-03-28|1827.23
#2023-03-29|1829.29
#2023-03-30|1832.86
#2023-03-31|1837.85
#2023-04-03|1867.88
#2023-04-04|1881.72
#2023-04-05|1861.09
#2023-04-06|1832.77
#2023-04-07|1834.46
#2023-04-10|1817.00
#2023-04-11|1834.91
#2023-04-12|1850.52
#2023-04-13|1863.21
#2023-04-14|1855.29
#2023-04-17|1848.13
#2023-04-18|1870.17
#2023-04-19|1860.57
#2023-04-20|1867.54
#2023-04-21|1863.60
#2023-04-24|1865.67
#2023-04-25|1878.19
#2023-04-26|1869.41
#2023-04-27|1860.24
#2023-04-28|1864.66
#2023-05-01|1868.24
#2023-05-02|1875.34
#2023-05-03|1893.94
#2023-05-04|1911.48
#2023-05-05|1897.31
#2023-05-08|1895.89
#2023-05-09|1917.07
#2023-05-10|1917.55
#2023-05-11|1911.57
#2023-05-12|1907.92
#2023-05-15|1911.73
#2023-05-16|1919.73
#2023-05-17|1911.68
#2023-05-18|1906.63
#2023-05-19|1911.06
#2023-05-22|1924.93
#2023-05-23|1917.29
#2023-05-24|1898.75
#2023-05-25|1883.16
#2023-05-26|1871.26
#2023-05-29|1884.29
#2023-05-30|1887.32
#2023-05-31|1870.90
#2023-06-01|1891.76
#2023-06-02|1908.37
#2023-06-05|1939.43
#2023-06-06|1950.69
#2023-06-07|1927.90
#2023-06-08|1926.30
#2023-06-09|1944.12
#2023-06-12|1947.99
#2023-06-13|1959.49
#2023-06-14|1983.39
#2023-06-15|1972.83
#2023-06-16|1964.32
#2023-06-19|1950.45
#2023-06-20|1948.16
#2023-06-21|1953.45
#2023-06-22|1946.80
#2023-06-23|1909.99
#2023-06-26|1909.50
#2023-06-27|1898.06
#2023-06-28|1922.67
#2023-06-29|1917.88
#2023-06-30|1913.78
#2023-07-03|1939.15
#2023-07-04|1929.39
#2023-07-05|1929.61
#2023-07-06|1913.90
#2023-07-07|1925.50
#2023-07-10|1924.07
#2023-07-11|1936.30
#2023-07-12|1956.59
#2023-07-13|1971.48
#2023-07-14|1967.68
#2023-07-17|1958.91
#2023-07-18|1974.33
#2023-07-19|1983.19
#2023-07-20|1959.94
#2023-07-21|1941.67
#2023-07-24|1966.45
#2023-07-25|1975.62
#2023-07-26|1984.97
#2023-07-27|1982.27
#2023-07-28|1985.65
#2023-07-31|1983.52
#2023-08-01|1986.36
#2023-08-02|1952.44
#2023-08-03|1940.77
#2023-08-04|1950.39
#2023-08-07|1950.28
#2023-08-08|1953.68
#2023-08-09|1939.09
#2023-08-10|1954.07
#2023-08-11|1949.41
#2023-08-14|1916.93
#2023-08-15|1928.26
#2023-08-16|1899.50
#2023-08-17|1890.54
#2023-08-18|1887.76
#2023-08-21|1878.78
#2023-08-22|1903.47
#2023-08-23|1930.30
#2023-08-24|1928.60
#2023-08-25|1898.06
#2023-08-28|1923.79
#2023-08-29|1934.78
#2023-08-30|1948.86
#2023-08-31|1964.29
#2023-09-01|1971.04
#2023-09-04|1985.25
#2023-09-05|1971.98
#2023-09-06|1984.26
#2023-09-07|1985.13
#2023-09-08|1958.53
#2023-09-11|1970.99
#2023-09-12|1974.09
#2023-09-13|1966.92
#2023-09-14|1996.85
#2023-09-15|2003.46
#2023-09-18|2005.90
#2023-09-19|2008.17
#2023-09-20|1987.43
#2023-09-21|1970.73
#2023-09-22|1954.89
#2023-09-25|1952.31
#2023-09-26|1942.94
#2023-09-27|1938.77
#2023-09-28|1929.23
#2023-09-29|1913.02
#2023-10-02|1894.17
#2023-10-03|1868.82
#2023-10-04|1828.21
#2023-10-05|1871.59
#2023-10-06|1864.27
#2023-10-09|1874.76
#2023-10-10|1910.69
#2023-10-11|1901.12
#2023-10-12|1917.68
#2023-10-13|1887.96
#2023-10-16|1859.97
#2023-10-17|1873.32
#2023-10-18|1878.09
#2023-10-19|1855.74
#2023-10-20|1844.50
#2023-10-23|1832.93
#2023-10-24|1834.10
#2023-10-25|1843.29
#2023-10-26|1816.47
#2023-10-27|1852.96
#2023-10-30|1838.54
#2023-10-31|1827.00
#2023-11-01|1873.62
#2023-11-02|1889.98
#2023-11-03|1904.15
#2023-11-06|1929.88
#2023-11-07|1889.89
#2023-11-08|1863.24
#2023-11-09|1885.63
#2023-11-10|1887.46
#2023-11-13|1883.98
#2023-11-14|1903.51
#2023-11-15|1921.19
#2023-11-16|1915.12
#2023-11-17|1938.70
#2023-11-20|1941.68
#2023-11-21|1946.99
#2023-11-22|1931.32
#2023-11-23|1933.65
#2023-11-24|1943.10
#2023-11-27|1938.35
#2023-11-28|1947.91
#2023-11-29|1948.48
#2023-11-30|1952.80
#2023-12-01|1958.37
#2023-12-04|1954.67
#2023-12-05|1944.66
#2023-12-06|1980.26
#2023-12-07|2005.72
#2023-12-08|1969.59
#2023-12-11|1970.94
#2023-12-12|1976.04
#2023-12-13|1977.15
#2023-12-14|1997.30
#2023-12-15|2006.03
#2023-12-18|1971.57
#2023-12-19|1977.92
#2023-12-20|1996.49
#2023-12-21|2000.97
#2023-12-22|2004.54
#2023-12-25|2003.12
#2023-12-26|1999.40
#2023-12-27|2027.50
#2023-12-28|2044.02
#2023-12-29|2045.92
#2024-01-01|2045.92
#2024-01-02|2032.16
#2024-01-03|2008.53
#2024-01-04|2029.67
#2024-01-05|2033.32
#2024-01-08|2036.71
#2024-01-09|2048.20
#2024-01-10|2054.78
#2024-01-11|2073.17
#2024-01-12|2100.38
#2024-01-15|2111.85
#2024-01-16|2079.00
#2024-01-17|2047.38
#2024-01-18|2042.05
#2024-01-19|2052.45
#2024-01-22|2087.64
#2024-01-23|2077.21
#2024-01-24|2080.79
#2024-01-25|2073.47
#2024-01-26|2044.25
#2024-01-29|2072.75
#2024-01-30|2065.93
#2024-01-31|2109.28
#2024-02-01|2089.85
#2024-02-02|2067.13
#2024-02-05|2077.38
#2024-02-06|2070.38
#2024-02-07|2075.09
#2024-02-08|2056.84
#2024-02-09|2047.58
#2024-02-12|2045.80
#2024-02-13|2061.01
#2024-02-14|2037.99
#2024-02-15|2050.55
#2024-02-16|2072.29
#2024-02-19|2084.95
#2024-02-20|2086.57
#2024-02-21|2073.41
#2024-02-22|2093.69
#2024-02-23|2093.27
#2024-02-26|2093.82
#2024-02-27|2096.87
#2024-02-28|2092.31
#2024-02-29|2108.46
#2024-03-01|2127.34
#2024-03-04|2120.24
#2024-03-05|2134.63
#2024-03-06|2153.20
#2024-03-07|2163.99
#2024-03-08|2185.37
#2024-03-11|2148.07
#2024-03-12|2135.20
#2024-03-13|2128.05
#2024-03-14|2144.98
#2024-03-15|2137.04
#2024-03-18|2173.22
#2024-03-19|2172.86
#2024-03-20|2159.39
#2024-03-21|2184.57
#2024-03-22|2198.97
#2024-03-25|2173.18
#2024-03-26|2170.75
#2024-03-27|2193.24
#2024-03-28|2171.04
#2024-03-29|2187.60
#2024-04-01|2150.40
#2024-04-02|2143.00
#2024-04-03|2136.66
#2024-04-04|2161.64
#2024-04-05|2151.03
#2024-04-08|2163.72
#2024-04-09|2180.71
#2024-04-10|2157.92
#2024-04-11|2149.95
#2024-04-12|2167.19
#2024-04-15|2141.43
#2024-04-16|2096.94
#2024-04-17|2069.14
#2024-04-18|2079.69
#2024-04-19|2046.97
#2024-04-22|2084.17
#2024-04-23|2087.45
#2024-04-24|2103.84
#2024-04-25|2062.35
#2024-04-26|2053.41
#2024-04-29|2061.15
#2024-04-30|2081.01
#2024-05-01|2065.87
#2024-05-02|2110.98
#2024-05-03|2127.20
#2024-05-06|2112.49
#2024-05-07|2123.81
#2024-05-08|2078.01
#2024-05-09|2087.69
#2024-05-10|2098.18
#2024-05-13|2091.44
#2024-05-14|2094.00
#2024-05-15|2095.79
#2024-05-16|2099.78
#2024-05-17|2099.84
#2024-05-20|2112.23
#2024-05-21|2102.87
#2024-05-22|2077.41
#2024-05-23|2080.25
#2024-05-24|2070.55
#2024-05-27|2094.50
#2024-05-28|2097.84
#2024-05-29|2065.14
#2024-05-30|2068.68
#2024-05-31|2095.33
#2024-06-03|2132.03
#2024-06-04|2142.33
#2024-06-05|2100.08
#2024-06-06|2109.87
#2024-06-07|2097.34
#2024-06-10|2109.16
#2024-06-11|2092.99
#2024-06-12|2098.45
#2024-06-13|2059.15
#2024-06-14|2064.06
#2024-06-17|2027.31
#2024-06-18|2039.80
#2024-06-19|2045.17
#2024-06-20|2028.91
#2024-06-21|2020.65
#2024-06-24|2031.24
#2024-06-25|2062.62
#2024-06-26|2057.09
#2024-06-27|2048.55
#2024-06-28|2050.00
#2024-07-01|2046.51
#2024-07-02|2068.05
#2024-07-03|2078.68
#2024-07-04|2097.46
#2024-07-05|2087.22
#2024-07-08|2080.31
#2024-07-09|2083.59
#2024-07-10|2085.33
#2024-07-11|2144.30
#2024-07-12|2145.23
#2024-07-15|2143.13
#2024-07-16|2133.03
#2024-07-17|2176.80
#2024-07-18|2162.49
#2024-07-19|2148.26
#2024-07-22|2138.24
#2024-07-23|2154.39
#2024-07-24|2149.69
#2024-07-25|2104.88
#2024-07-26|2102.46
#2024-07-29|2135.93
#2024-07-30|2126.56
#2024-07-31|2214.42
#2024-08-01|2157.37
#2024-08-02|2091.64
#2024-08-05|1912.69
#2024-08-06|2050.93
#2024-08-07|2037.91
#2024-08-08|2032.21
#2024-08-09|2045.41
#2024-08-12|2027.43
#2024-08-13|2089.87
#2024-08-14|2112.73
#2024-08-15|2097.27
#2024-08-16|2162.79
#2024-08-19|2161.98
#2024-08-20|2208.49
#2024-08-21|2202.83
#2024-08-22|2207.66
#2024-08-23|2242.49
#2024-08-26|2245.37
#2024-08-27|2256.78
#2024-08-28|2256.07
#2024-08-29|2242.64
#2024-08-30|2250.94
#2024-09-02|2228.71
#2024-09-03|2273.19
#2024-09-04|2234.64
#2024-09-05|2234.68
#2024-09-06|2252.62
#2024-09-09|2236.55
#2024-09-10|2233.68
#2024-09-11|2209.96
#2024-09-12|2238.76
#2024-09-13|2247.80
#2024-09-16|2251.24
#2024-09-17|2231.23
#2024-09-18|2234.40
#2024-09-19|2252.79
#2024-09-20|2241.61
#2024-09-23|2252.36
#2024-09-24|2261.77
#2024-09-25|2250.00
#2024-09-26|2288.33
#2024-09-27|2359.29
#2024-09-30|2280.72
#2024-10-01|2293.67
#2024-10-02|2224.26
#2024-10-03|2241.28
#2024-10-04|2220.78
#2024-10-07|2249.36
#2024-10-08|2219.40
#2024-10-09|2209.00
#2024-10-10|2215.23
#2024-10-11|2195.52
#2024-10-14|2186.87
#2024-10-15|2198.98
#2024-10-16|2171.01
#2024-10-17|2162.79
#2024-10-18|2163.78
#2024-10-21|2150.09
#2024-10-22|2119.65
#2024-10-23|2081.09
#2024-10-24|2093.50
#2024-10-25|2079.03
#2024-10-28|2086.57
#2024-10-29|2102.45
#2024-10-30|2115.95
#2024-10-31|2123.26
#2024-11-01|2082.12
#2024-11-04|2095.27
#2024-11-05|2118.54
#2024-11-06|2102.73
#2024-11-07|2138.24
#2024-11-08|2146.94
#2024-11-11|2116.17
#2024-11-12|2106.04
#2024-11-13|2076.37
#2024-11-14|2050.91
#2024-11-15|2059.95
#2024-11-18|2052.73
#2024-11-19|2076.49
#2024-11-20|2049.47
#2024-11-21|2054.37
#2024-11-22|2055.73
#2024-11-25|2075.42
#2024-11-26|2077.69
#2024-11-27|2092.67
#2024-11-28|2102.31
#2024-11-29|2117.76
#2024-12-02|2142.46
#2024-12-03|2175.15
#2024-12-04|2143.75
#2024-12-05|2145.73
#2024-12-06|2145.64
#2024-12-09|2135.06
#2024-12-10|2121.64
#2024-12-11|2125.08
#2024-12-12|2145.49
#2024-12-13|2111.57
#2024-12-16|2095.53
#2024-12-17|2096.85
#2024-12-18|2086.92
#2024-12-19|2029.14
#2024-12-20|2043.07
#2024-12-23|2047.30
#2024-12-24|2044.96
#2024-12-25|2044.60
#2024-12-26|2055.92
#2024-12-27|2087.11
#2024-12-30|2080.31
#2024-12-31|2080.84
#2025-01-01|2080.84
#2025-01-02|2080.90
#2025-01-03|2077.67
#2025-01-06|2056.86
#2025-01-07|2058.46
#2025-01-08|2038.24
#2025-01-09|2021.62
#2025-01-10|2012.15
#2025-01-13|2012.85
#2025-01-14|1993.42
#2025-01-15|2018.89
#2025-01-16|2027.34
#2025-01-17|2017.52
#2025-01-20|2038.08
#2025-01-21|2045.75
#2025-01-22|2039.57
#2025-01-23|2049.66
#2025-01-24|2060.15
#2025-01-27|2095.09
#2025-01-28|2085.45
#2025-01-29|2106.24
#2025-01-30|2120.92
#2025-01-31|2120.87
#2025-02-03|2076.06
#2025-02-04|2088.60
#2025-02-05|2127.37
#2025-02-06|2150.69
#2025-02-07|2150.49
#2025-02-10|2149.58
#2025-02-11|2136.89
#2025-02-12|2106.39
#2025-02-13|2150.90
#2025-02-14|2157.34
#2025-02-17|2166.79
#2025-02-18|2174.34
#2025-02-19|2176.08
#2025-02-20|2184.22
#2025-02-21|2195.66
#2025-02-24|2199.48
#2025-02-25|2199.90
#2025-02-26|2199.59
#2025-02-27|2206.03
#2025-02-28|2161.80
#2025-03-03|2198.75
#2025-03-04|2216.67
#2025-03-05|2213.30
#2025-03-06|2239.89
#2025-03-07|2227.70
#2025-03-10|2232.06
#2025-03-11|2205.96
#2025-03-12|2208.33
#2025-03-13|2219.05
#2025-03-14|2217.09
#2025-03-17|2242.23
#2025-03-18|2249.76
#2025-03-19|2246.44
#2025-03-20|2264.10
#2025-03-21|2257.68
#2025-03-24|2231.64
#2025-03-25|2258.69
#2025-03-26|2252.57
#2025-03-27|2251.12
#2025-03-28|2236.96
#2025-03-31|2172.14
#2025-04-01|2179.37
#2025-04-02|2160.29
#2025-04-03|2100.90
#2025-04-04|2107.73
#2025-04-07|1921.51
#2025-04-08|2023.64
#2025-04-09|1993.12
#2025-04-10|2152.79
#2025-04-11|2112.39
#2025-04-14|2133.20
#2025-04-15|2151.94
#2025-04-16|2151.57
#2025-04-17|2183.05
#2025-04-18|2205.35
#2025-04-21|2201.87
#2025-04-22|2211.23
#2025-04-23|2220.62
#2025-04-24|2213.20
#2025-04-25|2219.01
#2025-04-28|2255.73
#2025-04-29|2263.41
#2025-04-30|2273.48
#2025-05-01|2247.73
#2025-05-02|2277.08
#2025-05-05|2280.72
#2025-05-06|2295.57
#2025-05-07|2296.74
#2025-05-08|2278.59
#2025-05-09|2313.75
#2025-05-12|2271.95
#2025-05-13|2287.95
#2025-05-14|2297.62
#2025-05-15|2291.69
#2025-05-16|2293.90
#2025-05-19|2303.57
#2025-05-20|2305.89
#2025-05-21|2322.59
#2025-05-22|2311.04
#2025-05-23|2342.70
#2025-05-26|2354.30
#2025-05-27|2339.67
#2025-05-28|2331.36
#2025-05-29|2365.84
#2025-05-30|2365.62
#2025-06-02|2379.61
#2025-06-03|2357.37
#2025-06-04|2373.52
#2025-06-05|2342.14
#2025-06-06|2329.51
#2025-06-09|2343.46
#2025-06-10|2345.49
#2025-06-11|2346.62
#2025-06-12|2361.44
#2025-06-13|2341.29
#2025-06-16|2359.01
#2025-06-17|2347.89
#2025-06-18|2374.57
#2025-06-19|2350.86
#2025-06-20|2332.89
#2025-06-23|2314.75
#2025-06-24|2352.72
#2025-06-25|2333.34
#2025-06-26|2363.78
#2025-06-27|2379.99
#2025-06-30|2405.52
#2025-07-01|2407.91
#2025-07-02|2394.12
#2025-07-03|2375.37
#2025-07-04|2378.96
#2025-07-07|2343.01
#2025-07-08|2330.24
#2025-07-09|2349.52
#2025-07-10|2336.35
#2025-07-11|2330.85
#2025-07-14|2326.78
#2025-07-15|2302.09
#2025-07-16|2304.05
#2025-07-17|2319.61
#2025-07-18|2316.93
#2025-07-21|2333.91
#2025-07-22|2347.86
#2025-07-23|2414.13
#2025-07-24|2443.75
#2025-07-25|2408.75
#2025-07-28|2388.76
#2025-07-29|2373.32
#2025-07-30|2380.92
#2025-07-31|2373.84
#2025-08-01|2440.94
#2025-08-04|2433.04
#2025-08-05|2446.08
#2025-08-06|2477.29
#2025-08-07|2495.18
#2025-08-08|2512.04
#2025-08-11|2508.13
#2025-08-12|2533.03
#2025-08-13|2569.64
#2025-08-14|2536.25
#2025-08-15|2577.89
#2025-08-18|2573.84
#2025-08-19|2576.46
#2025-08-20|2580.28
#2025-08-21|2552.57
#2025-08-22|2588.58
#2025-08-25|2573.08
#2025-08-26|2547.36
#2025-08-27|2538.92
#2025-08-28|2568.63
#2025-08-29|2560.91
#2025-09-01|2551.62
#2025-09-02|2558.29
#2025-09-03|2533.46
#2025-09-04|2538.10
#2025-09-05|2590.55
#2025-09-08|2607.36
#2025-09-09|2599.51
#2025-09-10|2605.38
#2025-09-11|2611.47
#2025-09-12|2610.62
#2025-09-15|2615.04
#2025-09-16|2638.73
#2025-09-17|2623.36
#2025-09-18|2599.84
#2025-09-19|2593.63
#2025-09-22|2604.42
#2025-09-23|2606.18
#2025-09-24|2593.94
#2025-09-25|2585.26
#2025-09-26|2596.00
#2025-09-29|2583.66
#2025-09-30|2607.91
#2025-10-01|2590.25
#2025-10-02|2564.40
#2025-10-03|2586.53
#2025-10-06|2618.58
#2025-10-07|2606.19
#2025-10-08|2588.16
#2025-10-09|2588.89
#2025-10-10|2551.44
#2025-10-13|2552.36
#2025-10-14|2513.15
#2025-10-15|2548.87
#2025-10-16|2570.11
#2025-10-17|2550.36
#2025-10-20|2599.44
#2025-10-21|2585.60
#2025-10-22|2605.52
#2025-10-23|2589.08
#2025-10-24|2591.84
#2025-10-27|2622.50
#2025-10-28|2603.38
#2025-10-29|2583.84
#2025-10-30|2566.50
#2025-10-31|2601.71
#2025-11-03|2600.53
#2025-11-04|2616.51
#2025-11-05|2580.32
#2025-11-06|2618.86
#2025-11-07|2610.46
#2025-11-10|2614.78
#2025-11-11|2609.15
#2025-11-12|2631.19
#2025-11-13|2662.68
#2025-11-14|2659.39
#2025-11-17|2621.62
#2025-11-18|2553.26
#2025-11-19|2531.07
#2025-11-20|2552.41
#2025-11-21|2587.85
#2025-11-24|2583.88
#2025-11-25|2597.90
#2025-11-26|2641.77
#2025-11-27|2651.80
#2025-11-28|2661.78
#2025-12-01|2643.26
#2025-12-02|2637.22
#2025-12-03|2645.85
#2025-12-04|2696.82
#2025-12-05|2649.69
#2025-12-08|2672.91
#2025-12-09|2660.23
#2025-12-10|2678.45
#2025-12-11|2675.90
#2025-12-12|2711.36
#2025-12-15|2727.33
#2025-12-16|2683.12
#2025-12-17|2669.94
#2025-12-18|2660.50
#2025-12-19|2641.49
#2025-12-22|2661.76
#2025-12-23|2682.56
#2025-12-24|2681.98
#2025-12-25|2691.66
#2025-12-26|2678.06
#2025-12-29|2690.51
#2025-12-30|2673.30
#2025-12-31|2666.31
#2026-01-01|2666.31
#2026-01-02|2669.03
#2026-01-05|2716.64
#2026-01-06|2754.24
#2026-01-07|2734.53
#2026-01-08|2717.77
#2026-01-09|2721.93
#2026-01-12|2720.55
#2026-01-13|2750.13
#2026-01-14|2792.47
#2026-01-15|2794.81
#2026-01-16|2793.11
#2026-01-19|2787.83
#2026-01-20|2776.49
#2026-01-21|2749.32
#2026-01-22|2757.92
#2026-01-23|2769.28
#2026-01-26|2797.86
#2026-01-27|2805.91
#2026-01-28|2783.90
#2026-01-29|2796.88
#2026-01-30|2787.62
#2026-02-02|2743.31
#2026-02-03|2835.75
#2026-02-04|2843.65
#2026-02-05|2864.47
#2026-02-06|2901.55
#2026-02-09|2992.22
#2026-02-10|3082.93
#2026-02-11|3094.46
#2026-02-12|3126.76
#2026-02-13|3069.49
#2026-02-16|3035.53
#2026-02-17|3027.85
#2026-02-18|3059.77
#2026-02-19|3083.33
#2026-02-20|3060.72
#2026-02-23|3069.45
#2026-02-24|3053.95
#2026-02-25|3075.26
#2026-02-26|3102.78
#2026-02-27|3146.57
#2026-03-02|3089.37
#2026-03-03|2976.10
#2026-03-04|2890.18
#2026-03-05|2919.88
#2026-03-06|2929.52
#2026-03-09|2813.80
#2026-03-10|2890.21
#2026-03-11|2908.20
#2026-03-12|2856.44
#2026-03-13|2833.32
#2026-03-16|2814.11
#2026-03-17|2837.44
#2026-03-18|2897.06
#2026-03-19|2833.66
#2026-03-20|2814.18
#2026-03-23|2716.41
#2026-03-24|2768.60
#2026-03-25|2824.02
#2026-03-26|2816.26
#2026-03-27|2818.21
#2026-03-30|2774.00
#2026-03-31|2758.80
#2026-04-01|2895.43
#2026-04-02|2828.38
#2026-04-03|2845.96
#2026-04-06|2835.20
#2026-04-07|2840.33
#2026-04-08|2966.68
#2026-04-09|2925.22
#2026-04-10|2924.81
#2026-04-13|2897.80
#2026-04-14|2937.21
#2026-04-15|2935.29
#2026-04-16|2959.55
#2026-04-17|2940.43
#2026-04-20|2936.00
#2026-04-21|2916.51
#2026-04-22|2897.45
#2026-04-23|2869.19
#2026-04-24|2862.75
#2026-04-27|2862.08
#2026-04-28|2896.46
#2026-04-29|2889.23
#2026-04-30|2932.72
#2026-05-01|2924.68
#2026-05-04|2916.86
#2026-05-05|2905.49
#2026-05-06|2931.41
#2026-05-07|3013.70
#2026-05-08|2995.36
#2026-05-11|3012.09
#2026-05-12|3025.61
#2026-05-13|3025.36
#2026-05-14|2996.58
#2026-05-15|2946.28