Table Data - NASDAQ Japan Small Cap Index
| Title | NASDAQ Japan Small Cap Index |
|---|---|
| Series ID | NASDAQNQJPSC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-16 |
| Last Updated | 2026-04-16 10:56 PM CDT |
| Notes | For more information about this series, see: NQJPSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 664.65 |
| 2001-04-02 | 655.54 |
| 2001-04-03 | 674.05 |
| 2001-04-04 | 680.02 |
| 2001-04-05 | 691.36 |
| 2001-04-06 | 694.49 |
| 2001-04-09 | 680.18 |
| 2001-04-10 | 677.54 |
| 2001-04-11 | 683.11 |
| 2001-04-12 | 694.56 |
| 2001-04-13 | . |
| 2001-04-16 | 692.18 |
| 2001-04-17 | 693.81 |
| 2001-04-18 | 713.41 |
| 2001-04-19 | 723.55 |
| 2001-04-20 | 720.19 |
| 2001-04-23 | 725.73 |
| 2001-04-24 | 726.88 |
| 2001-04-25 | 731.38 |
| 2001-04-26 | 736.67 |
| 2001-04-27 | 729.61 |
| 2001-04-30 | 731.09 |
| 2001-05-01 | 758.44 |
| 2001-05-02 | 759.23 |
| 2001-05-03 | 765.18 |
| 2001-05-04 | 765.31 |
| 2001-05-07 | 766.64 |
| 2001-05-08 | 755.92 |
| 2001-05-09 | 745.06 |
| 2001-05-10 | 739.91 |
| 2001-05-11 | 741.16 |
| 2001-05-14 | 728.11 |
| 2001-05-15 | 731.61 |
| 2001-05-16 | 723.73 |
| 2001-05-17 | 735.69 |
| 2001-05-18 | 732.25 |
| 2001-05-21 | 742.26 |
| 2001-05-22 | 744.05 |
| 2001-05-23 | 756.87 |
| 2001-05-24 | 756.03 |
| 2001-05-25 | 749.31 |
| 2001-05-28 | . |
| 2001-05-29 | 750.96 |
| 2001-05-30 | 739.56 |
| 2001-05-31 | 740.32 |
| 2001-06-01 | 741.64 |
| 2001-06-04 | 740.12 |
| 2001-06-05 | 733.69 |
| 2001-06-06 | 731.63 |
| 2001-06-07 | 738.93 |
| 2001-06-08 | 741.05 |
| 2001-06-11 | 733.47 |
| 2001-06-12 | 714.78 |
| 2001-06-13 | 718.96 |
| 2001-06-14 | 718.50 |
| 2001-06-15 | 708.45 |
| 2001-06-18 | 702.57 |
| 2001-06-19 | 700.83 |
| 2001-06-20 | 697.20 |
| 2001-06-21 | 700.59 |
| 2001-06-22 | 713.82 |
| 2001-06-25 | 714.62 |
| 2001-06-26 | 719.84 |
| 2001-06-27 | 713.95 |
| 2001-06-28 | 705.88 |
| 2001-06-29 | 714.68 |
| 2001-07-02 | 708.95 |
| 2001-07-03 | 710.69 |
| 2001-07-04 | . |
| 2001-07-05 | 694.97 |
| 2001-07-06 | 684.92 |
| 2001-07-09 | 676.81 |
| 2001-07-10 | 681.10 |
| 2001-07-11 | 678.68 |
| 2001-07-12 | 689.30 |
| 2001-07-13 | 686.55 |
| 2001-07-16 | 681.92 |
| 2001-07-17 | 676.03 |
| 2001-07-18 | 670.27 |
| 2001-07-19 | 673.62 |
| 2001-07-20 | 675.80 |
| 2001-07-23 | 656.74 |
| 2001-07-24 | 663.30 |
| 2001-07-25 | 669.04 |
| 2001-07-26 | 672.12 |
| 2001-07-27 | 673.47 |
| 2001-07-30 | 657.07 |
| 2001-07-31 | 668.47 |
| 2001-08-01 | 676.12 |
| 2001-08-02 | 694.83 |
| 2001-08-03 | 689.67 |
| 2001-08-06 | 690.10 |
| 2001-08-07 | 693.50 |
| 2001-08-08 | 691.68 |
| 2001-08-09 | 678.45 |
| 2001-08-10 | 685.69 |
| 2001-08-13 | 675.48 |
| 2001-08-14 | 687.79 |
| 2001-08-15 | 701.84 |
| 2001-08-16 | 694.21 |
| 2001-08-17 | 692.94 |
| 2001-08-20 | 681.26 |
| 2001-08-21 | 688.34 |
| 2001-08-22 | 691.41 |
| 2001-08-23 | 685.72 |
| 2001-08-24 | 684.12 |
| 2001-08-27 | 686.54 |
| 2001-08-28 | 680.69 |
| 2001-08-29 | 676.30 |
| 2001-08-30 | 667.01 |
| 2001-08-31 | 665.82 |
| 2001-09-03 | . |
| 2001-09-04 | 654.83 |
| 2001-09-05 | 639.61 |
| 2001-09-06 | 637.47 |
| 2001-09-07 | 637.07 |
| 2001-09-10 | 620.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 595.22 |
| 2001-09-18 | 607.58 |
| 2001-09-19 | 616.69 |
| 2001-09-20 | 614.80 |
| 2001-09-21 | 604.18 |
| 2001-09-24 | 599.70 |
| 2001-09-25 | 607.04 |
| 2001-09-26 | 607.26 |
| 2001-09-27 | 599.51 |
| 2001-09-28 | 615.13 |
| 2001-10-01 | 623.08 |
| 2001-10-02 | 628.52 |
| 2001-10-03 | 628.78 |
| 2001-10-04 | 639.93 |
| 2001-10-05 | 637.45 |
| 2001-10-08 | 639.66 |
| 2001-10-09 | 627.26 |
| 2001-10-10 | 621.92 |
| 2001-10-11 | 629.33 |
| 2001-10-12 | 636.75 |
| 2001-10-15 | 635.69 |
| 2001-10-16 | 637.35 |
| 2001-10-17 | 642.96 |
| 2001-10-18 | 633.33 |
| 2001-10-19 | 634.42 |
| 2001-10-22 | 633.12 |
| 2001-10-23 | 637.81 |
| 2001-10-24 | 640.79 |
| 2001-10-25 | 649.51 |
| 2001-10-26 | 645.93 |
| 2001-10-29 | 640.97 |
| 2001-10-30 | 634.81 |
| 2001-10-31 | 628.53 |
| 2001-11-01 | 625.19 |
| 2001-11-02 | 624.97 |
| 2001-11-05 | 628.40 |
| 2001-11-06 | 636.27 |
| 2001-11-07 | 627.03 |
| 2001-11-08 | 629.89 |
| 2001-11-09 | 623.34 |
| 2001-11-12 | 619.06 |
| 2001-11-13 | 608.04 |
| 2001-11-14 | 607.78 |
| 2001-11-15 | 615.70 |
| 2001-11-16 | 617.69 |
| 2001-11-19 | 617.41 |
| 2001-11-20 | 616.87 |
| 2001-11-21 | 614.99 |
| 2001-11-22 | . |
| 2001-11-23 | 611.89 |
| 2001-11-26 | 625.91 |
| 2001-11-27 | 624.93 |
| 2001-11-28 | 616.37 |
| 2001-11-29 | 612.06 |
| 2001-11-30 | 614.48 |
| 2001-12-03 | 600.93 |
| 2001-12-04 | 599.74 |
| 2001-12-05 | 605.73 |
| 2001-12-06 | 611.49 |
| 2001-12-07 | 600.06 |
| 2001-12-10 | 591.02 |
| 2001-12-11 | 582.54 |
| 2001-12-12 | 592.86 |
| 2001-12-13 | 585.85 |
| 2001-12-14 | 575.07 |
| 2001-12-17 | 563.04 |
| 2001-12-18 | 560.08 |
| 2001-12-19 | 555.02 |
| 2001-12-20 | 561.20 |
| 2001-12-21 | 555.52 |
| 2001-12-24 | 553.79 |
| 2001-12-25 | . |
| 2001-12-26 | 545.48 |
| 2001-12-27 | 550.99 |
| 2001-12-28 | 560.47 |
| 2001-12-31 | 561.06 |
| 2002-01-01 | . |
| 2002-01-02 | 556.56 |
| 2002-01-03 | 558.36 |
| 2002-01-04 | 566.34 |
| 2002-01-07 | 565.95 |
| 2002-01-08 | 550.07 |
| 2002-01-09 | 549.71 |
| 2002-01-10 | 543.50 |
| 2002-01-11 | 539.99 |
| 2002-01-14 | 541.55 |
| 2002-01-15 | 533.40 |
| 2002-01-16 | 532.15 |
| 2002-01-17 | 530.23 |
| 2002-01-18 | 542.20 |
| 2002-01-21 | . |
| 2002-01-22 | 532.71 |
| 2002-01-23 | 531.28 |
| 2002-01-24 | 529.61 |
| 2002-01-25 | 531.00 |
| 2002-01-28 | 539.25 |
| 2002-01-29 | 532.77 |
| 2002-01-30 | 531.44 |
| 2002-01-31 | 528.75 |
| 2002-02-01 | 523.11 |
| 2002-02-04 | 518.79 |
| 2002-02-05 | 507.29 |
| 2002-02-06 | 507.86 |
| 2002-02-07 | 512.14 |
| 2002-02-08 | 511.67 |
| 2002-02-11 | 516.22 |
| 2002-02-12 | 532.37 |
| 2002-02-13 | 536.58 |
| 2002-02-14 | 541.62 |
| 2002-02-15 | 539.72 |
| 2002-02-18 | . |
| 2002-02-19 | 528.02 |
| 2002-02-20 | 525.46 |
| 2002-02-21 | 537.61 |
| 2002-02-22 | 541.25 |
| 2002-02-25 | 540.56 |
| 2002-02-26 | 537.62 |
| 2002-02-27 | 551.99 |
| 2002-02-28 | 557.68 |
| 2002-03-01 | 567.07 |
| 2002-03-04 | 592.90 |
| 2002-03-05 | 588.72 |
| 2002-03-06 | 592.58 |
| 2002-03-07 | 618.19 |
| 2002-03-08 | 618.80 |
| 2002-03-11 | 628.22 |
| 2002-03-12 | 614.69 |
| 2002-03-13 | 598.39 |
| 2002-03-14 | 602.34 |
| 2002-03-15 | 609.88 |
| 2002-03-18 | 598.93 |
| 2002-03-19 | 607.82 |
| 2002-03-20 | 604.09 |
| 2002-03-21 | 601.59 |
| 2002-03-22 | 588.35 |
| 2002-03-25 | 585.54 |
| 2002-03-26 | 584.16 |
| 2002-03-27 | 592.91 |
| 2002-03-28 | 590.12 |
| 2002-03-29 | . |
| 2002-04-01 | 575.94 |
| 2002-04-02 | 580.40 |
| 2002-04-03 | 591.87 |
| 2002-04-04 | 600.57 |
| 2002-04-05 | 605.05 |
| 2002-04-08 | 606.82 |
| 2002-04-09 | 598.00 |
| 2002-04-10 | 605.86 |
| 2002-04-11 | 597.29 |
| 2002-04-12 | 591.04 |
| 2002-04-15 | 596.03 |
| 2002-04-16 | 604.61 |
| 2002-04-17 | 611.64 |
| 2002-04-18 | 618.48 |
| 2002-04-19 | 616.67 |
| 2002-04-22 | 625.02 |
| 2002-04-23 | 626.16 |
| 2002-04-24 | 623.91 |
| 2002-04-25 | 630.72 |
| 2002-04-26 | 625.33 |
| 2002-04-29 | 624.18 |
| 2002-04-30 | 618.33 |
| 2002-05-01 | 626.83 |
| 2002-05-02 | 626.06 |
| 2002-05-03 | 630.92 |
| 2002-05-06 | 628.94 |
| 2002-05-07 | 617.80 |
| 2002-05-08 | 618.01 |
| 2002-05-09 | 622.98 |
| 2002-05-10 | 625.61 |
| 2002-05-13 | 620.83 |
| 2002-05-14 | 613.84 |
| 2002-05-15 | 624.81 |
| 2002-05-16 | 634.65 |
| 2002-05-17 | 645.17 |
| 2002-05-20 | 650.41 |
| 2002-05-21 | 661.84 |
| 2002-05-22 | 669.20 |
| 2002-05-23 | 669.38 |
| 2002-05-24 | 674.05 |
| 2002-05-27 | . |
| 2002-05-28 | 676.26 |
| 2002-05-29 | 673.86 |
| 2002-05-30 | 678.86 |
| 2002-05-31 | 674.24 |
| 2002-06-03 | 681.13 |
| 2002-06-04 | 672.77 |
| 2002-06-05 | 671.11 |
| 2002-06-06 | 665.84 |
| 2002-06-07 | 662.79 |
| 2002-06-10 | 660.06 |
| 2002-06-11 | 658.60 |
| 2002-06-12 | 653.50 |
| 2002-06-13 | 645.47 |
| 2002-06-14 | 641.54 |
| 2002-06-17 | 624.27 |
| 2002-06-18 | 630.44 |
| 2002-06-19 | 619.47 |
| 2002-06-20 | 628.69 |
| 2002-06-21 | 630.81 |
| 2002-06-24 | 636.92 |
| 2002-06-25 | 637.36 |
| 2002-06-26 | 637.90 |
| 2002-06-27 | 634.02 |
| 2002-06-28 | 648.47 |
| 2002-07-01 | 652.67 |
| 2002-07-02 | 653.02 |
| 2002-07-03 | 666.89 |
| 2002-07-04 | . |
| 2002-07-05 | 663.65 |
| 2002-07-08 | 668.40 |
| 2002-07-09 | 683.30 |
| 2002-07-10 | 676.89 |
| 2002-07-11 | 673.07 |
| 2002-07-12 | 673.40 |
| 2002-07-15 | 667.85 |
| 2002-07-16 | 660.33 |
| 2002-07-17 | 658.03 |
| 2002-07-18 | 666.98 |
| 2002-07-19 | 662.67 |
| 2002-07-22 | 657.43 |
| 2002-07-23 | 653.99 |
| 2002-07-24 | 656.02 |
| 2002-07-25 | 650.63 |
| 2002-07-26 | 623.73 |
| 2002-07-29 | 617.20 |
| 2002-07-30 | 624.82 |
| 2002-07-31 | 623.62 |
| 2002-08-01 | 619.11 |
| 2002-08-02 | 615.72 |
| 2002-08-05 | 615.03 |
| 2002-08-06 | 594.95 |
| 2002-08-07 | 607.06 |
| 2002-08-08 | 605.23 |
| 2002-08-09 | 621.04 |
| 2002-08-12 | 612.00 |
| 2002-08-13 | 609.32 |
| 2002-08-14 | 624.85 |
| 2002-08-15 | 625.44 |
| 2002-08-16 | 627.36 |
| 2002-08-19 | 613.03 |
| 2002-08-20 | 610.76 |
| 2002-08-21 | 612.38 |
| 2002-08-22 | 613.93 |
| 2002-08-23 | 614.66 |
| 2002-08-26 | 624.72 |
| 2002-08-27 | 622.74 |
| 2002-08-28 | 617.52 |
| 2002-08-29 | 607.52 |
| 2002-08-30 | 611.46 |
| 2002-09-02 | . |
| 2002-09-03 | 597.31 |
| 2002-09-04 | 583.30 |
| 2002-09-05 | 588.56 |
| 2002-09-06 | 581.59 |
| 2002-09-09 | 587.45 |
| 2002-09-10 | 586.75 |
| 2002-09-11 | 585.50 |
| 2002-09-12 | 589.14 |
| 2002-09-13 | 580.78 |
| 2002-09-16 | 575.29 |
| 2002-09-17 | 588.62 |
| 2002-09-18 | 588.68 |
| 2002-09-19 | 597.30 |
| 2002-09-20 | 582.82 |
| 2002-09-23 | 580.40 |
| 2002-09-24 | 578.79 |
| 2002-09-25 | 573.68 |
| 2002-09-26 | 580.38 |
| 2002-09-27 | 587.68 |
| 2002-09-30 | 587.13 |
| 2002-10-01 | 573.34 |
| 2002-10-02 | 564.05 |
| 2002-10-03 | 559.75 |
| 2002-10-04 | 556.59 |
| 2002-10-07 | 531.23 |
| 2002-10-08 | 530.84 |
| 2002-10-09 | 523.07 |
| 2002-10-10 | 520.06 |
| 2002-10-11 | 526.21 |
| 2002-10-14 | 525.87 |
| 2002-10-15 | 536.95 |
| 2002-10-16 | 540.81 |
| 2002-10-17 | 541.18 |
| 2002-10-18 | 543.13 |
| 2002-10-21 | 547.53 |
| 2002-10-22 | 531.82 |
| 2002-10-23 | 536.59 |
| 2002-10-24 | 529.74 |
| 2002-10-25 | 539.47 |
| 2002-10-28 | 539.50 |
| 2002-10-29 | 542.30 |
| 2002-10-30 | 544.62 |
| 2002-10-31 | 541.67 |
| 2002-11-01 | 542.68 |
| 2002-11-04 | 541.71 |
| 2002-11-05 | 556.40 |
| 2002-11-06 | 554.86 |
| 2002-11-07 | 559.32 |
| 2002-11-08 | 559.16 |
| 2002-11-11 | 546.09 |
| 2002-11-12 | 547.37 |
| 2002-11-13 | 539.54 |
| 2002-11-14 | 527.93 |
| 2002-11-15 | 531.96 |
| 2002-11-18 | 519.66 |
| 2002-11-19 | 509.12 |
| 2002-11-20 | 514.12 |
| 2002-11-21 | 521.24 |
| 2002-11-22 | 529.09 |
| 2002-11-25 | 541.02 |
| 2002-11-26 | 537.34 |
| 2002-11-27 | 541.21 |
| 2002-11-28 | . |
| 2002-11-29 | 553.03 |
| 2002-12-02 | 542.92 |
| 2002-12-03 | 543.44 |
| 2002-12-04 | 535.20 |
| 2002-12-05 | 530.22 |
| 2002-12-06 | 530.96 |
| 2002-12-09 | 529.52 |
| 2002-12-10 | 530.99 |
| 2002-12-11 | 529.01 |
| 2002-12-12 | 528.27 |
| 2002-12-13 | 532.27 |
| 2002-12-16 | 521.35 |
| 2002-12-17 | 525.34 |
| 2002-12-18 | 512.69 |
| 2002-12-19 | 519.40 |
| 2002-12-20 | 520.21 |
| 2002-12-23 | 521.77 |
| 2002-12-24 | 524.28 |
| 2002-12-25 | . |
| 2002-12-26 | 536.22 |
| 2002-12-27 | 544.85 |
| 2002-12-30 | 548.96 |
| 2002-12-31 | 548.29 |
| 2003-01-01 | . |
| 2003-01-02 | 543.14 |
| 2003-01-03 | 543.21 |
| 2003-01-06 | 558.10 |
| 2003-01-07 | 548.18 |
| 2003-01-08 | 542.05 |
| 2003-01-09 | 543.66 |
| 2003-01-10 | 542.64 |
| 2003-01-13 | 545.36 |
| 2003-01-14 | 556.21 |
| 2003-01-15 | 561.81 |
| 2003-01-16 | 561.36 |
| 2003-01-17 | 563.62 |
| 2003-01-20 | . |
| 2003-01-21 | 565.31 |
| 2003-01-22 | 559.89 |
| 2003-01-23 | 568.69 |
| 2003-01-24 | 568.27 |
| 2003-01-27 | 558.94 |
| 2003-01-28 | 554.82 |
| 2003-01-29 | 547.36 |
| 2003-01-30 | 542.34 |
| 2003-01-31 | 536.47 |
| 2003-02-03 | 545.07 |
| 2003-02-04 | 554.01 |
| 2003-02-05 | 556.96 |
| 2003-02-06 | 554.80 |
| 2003-02-07 | 553.05 |
| 2003-02-10 | 551.98 |
| 2003-02-11 | 550.28 |
| 2003-02-12 | 559.80 |
| 2003-02-13 | 560.04 |
| 2003-02-14 | 563.45 |
| 2003-02-17 | . |
| 2003-02-18 | 575.42 |
| 2003-02-19 | 575.04 |
| 2003-02-20 | 573.93 |
| 2003-02-21 | 566.58 |
| 2003-02-24 | 569.44 |
| 2003-02-25 | 560.01 |
| 2003-02-26 | 561.11 |
| 2003-02-27 | 559.97 |
| 2003-02-28 | 560.02 |
| 2003-03-03 | 566.38 |
| 2003-03-04 | 569.13 |
| 2003-03-05 | 569.34 |
| 2003-03-06 | 567.71 |
| 2003-03-07 | 558.48 |
| 2003-03-10 | 548.20 |
| 2003-03-11 | 542.13 |
| 2003-03-12 | 543.49 |
| 2003-03-13 | 540.05 |
| 2003-03-14 | 538.10 |
| 2003-03-17 | 531.19 |
| 2003-03-18 | 534.56 |
| 2003-03-19 | 531.89 |
| 2003-03-20 | 540.74 |
| 2003-03-21 | 534.97 |
| 2003-03-24 | 555.97 |
| 2003-03-25 | 552.76 |
| 2003-03-26 | 556.59 |
| 2003-03-27 | 560.48 |
| 2003-03-28 | 557.30 |
| 2003-03-31 | 549.92 |
| 2003-04-01 | 552.66 |
| 2003-04-02 | 555.23 |
| 2003-04-03 | 549.72 |
| 2003-04-04 | 550.73 |
| 2003-04-07 | 557.24 |
| 2003-04-08 | 555.00 |
| 2003-04-09 | 554.35 |
| 2003-04-10 | 555.72 |
| 2003-04-11 | 550.30 |
| 2003-04-14 | 548.22 |
| 2003-04-15 | 554.99 |
| 2003-04-16 | 558.17 |
| 2003-04-17 | 562.98 |
| 2003-04-18 | . |
| 2003-04-21 | 566.52 |
| 2003-04-22 | 561.37 |
| 2003-04-23 | 559.18 |
| 2003-04-24 | 560.41 |
| 2003-04-25 | 553.68 |
| 2003-04-28 | 550.27 |
| 2003-04-29 | 551.03 |
| 2003-04-30 | 565.23 |
| 2003-05-01 | 574.98 |
| 2003-05-02 | 574.33 |
| 2003-05-05 | 575.69 |
| 2003-05-06 | 586.13 |
| 2003-05-07 | 594.69 |
| 2003-05-08 | 590.79 |
| 2003-05-09 | 595.46 |
| 2003-05-12 | 600.75 |
| 2003-05-13 | 602.52 |
| 2003-05-14 | 606.17 |
| 2003-05-15 | 601.30 |
| 2003-05-16 | 604.48 |
| 2003-05-19 | 594.18 |
| 2003-05-20 | 595.03 |
| 2003-05-21 | 590.60 |
| 2003-05-22 | 592.51 |
| 2003-05-23 | 599.92 |
| 2003-05-26 | . |
| 2003-05-27 | 592.36 |
| 2003-05-28 | 590.05 |
| 2003-05-29 | 597.79 |
| 2003-05-30 | 592.98 |
| 2003-06-02 | 603.11 |
| 2003-06-03 | 601.67 |
| 2003-06-04 | 601.02 |
| 2003-06-05 | 613.12 |
| 2003-06-06 | 612.17 |
| 2003-06-09 | 617.69 |
| 2003-06-10 | 618.29 |
| 2003-06-11 | 620.66 |
| 2003-06-12 | 619.32 |
| 2003-06-13 | 624.17 |
| 2003-06-16 | 621.81 |
| 2003-06-17 | 622.44 |
| 2003-06-18 | 623.91 |
| 2003-06-19 | 622.79 |
| 2003-06-20 | 627.38 |
| 2003-06-23 | 636.30 |
| 2003-06-24 | 626.41 |
| 2003-06-25 | 634.63 |
| 2003-06-26 | 627.74 |
| 2003-06-27 | 638.01 |
| 2003-06-30 | 638.09 |
| 2003-07-01 | 650.17 |
| 2003-07-02 | 663.27 |
| 2003-07-03 | 660.87 |
| 2003-07-04 | . |
| 2003-07-07 | 669.74 |
| 2003-07-08 | 670.92 |
| 2003-07-09 | 676.46 |
| 2003-07-10 | 676.48 |
| 2003-07-11 | 662.91 |
| 2003-07-14 | 671.18 |
| 2003-07-15 | 671.33 |
| 2003-07-16 | 661.91 |
| 2003-07-17 | 648.08 |
| 2003-07-18 | 649.59 |
| 2003-07-21 | 651.94 |
| 2003-07-22 | 646.26 |
| 2003-07-23 | 660.19 |
| 2003-07-24 | 661.48 |
| 2003-07-25 | 660.98 |
| 2003-07-28 | 669.10 |
| 2003-07-29 | 668.73 |
| 2003-07-30 | 659.34 |
| 2003-07-31 | 653.73 |
| 2003-08-01 | 661.53 |
| 2003-08-04 | 656.93 |
| 2003-08-05 | 650.10 |
| 2003-08-06 | 644.82 |
| 2003-08-07 | 649.77 |
| 2003-08-08 | 649.00 |
| 2003-08-11 | 659.61 |
| 2003-08-12 | 665.06 |
| 2003-08-13 | 670.97 |
| 2003-08-14 | 678.58 |
| 2003-08-15 | 677.94 |
| 2003-08-18 | 687.55 |
| 2003-08-19 | 695.37 |
| 2003-08-20 | 708.31 |
| 2003-08-21 | 715.64 |
| 2003-08-22 | 713.00 |
| 2003-08-25 | 714.66 |
| 2003-08-26 | 716.93 |
| 2003-08-27 | 712.73 |
| 2003-08-28 | 710.60 |
| 2003-08-29 | 724.25 |
| 2003-09-01 | . |
| 2003-09-02 | 740.99 |
| 2003-09-03 | 742.73 |
| 2003-09-04 | 734.98 |
| 2003-09-05 | 733.11 |
| 2003-09-08 | 736.86 |
| 2003-09-09 | 749.92 |
| 2003-09-10 | 743.60 |
| 2003-09-11 | 732.94 |
| 2003-09-12 | 741.97 |
| 2003-09-15 | 741.21 |
| 2003-09-16 | 755.81 |
| 2003-09-17 | 760.34 |
| 2003-09-18 | 771.62 |
| 2003-09-19 | 782.34 |
| 2003-09-22 | 782.90 |
| 2003-09-23 | 786.09 |
| 2003-09-24 | 780.75 |
| 2003-09-25 | 767.84 |
| 2003-09-26 | 768.63 |
| 2003-09-29 | 769.75 |
| 2003-09-30 | 777.53 |
| 2003-10-01 | 790.01 |
| 2003-10-02 | 803.93 |
| 2003-10-03 | 810.29 |
| 2003-10-06 | 808.88 |
| 2003-10-07 | 820.19 |
| 2003-10-08 | 813.56 |
| 2003-10-09 | 818.23 |
| 2003-10-10 | 832.85 |
| 2003-10-13 | 829.99 |
| 2003-10-14 | 832.68 |
| 2003-10-15 | 831.48 |
| 2003-10-16 | 843.46 |
| 2003-10-17 | 848.63 |
| 2003-10-20 | 850.86 |
| 2003-10-21 | 845.49 |
| 2003-10-22 | 840.41 |
| 2003-10-23 | 795.07 |
| 2003-10-24 | 802.95 |
| 2003-10-27 | 817.28 |
| 2003-10-28 | 825.34 |
| 2003-10-29 | 837.37 |
| 2003-10-30 | 839.22 |
| 2003-10-31 | 820.88 |
| 2003-11-03 | 811.47 |
| 2003-11-04 | 837.95 |
| 2003-11-05 | 832.71 |
| 2003-11-06 | 819.92 |
| 2003-11-07 | 823.91 |
| 2003-11-10 | 829.98 |
| 2003-11-11 | 801.69 |
| 2003-11-12 | 794.74 |
| 2003-11-13 | 806.50 |
| 2003-11-14 | 799.06 |
| 2003-11-17 | 757.75 |
| 2003-11-18 | 759.12 |
| 2003-11-19 | 746.76 |
| 2003-11-20 | 755.99 |
| 2003-11-21 | 760.91 |
| 2003-11-24 | 758.02 |
| 2003-11-25 | 767.50 |
| 2003-11-26 | 784.30 |
| 2003-11-27 | . |
| 2003-11-28 | 776.88 |
| 2003-12-01 | 787.65 |
| 2003-12-02 | 794.51 |
| 2003-12-03 | 798.81 |
| 2003-12-04 | 799.93 |
| 2003-12-05 | 799.95 |
| 2003-12-08 | 790.28 |
| 2003-12-09 | 790.36 |
| 2003-12-10 | 775.86 |
| 2003-12-11 | 780.52 |
| 2003-12-12 | 789.93 |
| 2003-12-15 | 803.62 |
| 2003-12-16 | 796.25 |
| 2003-12-17 | 789.85 |
| 2003-12-18 | 786.77 |
| 2003-12-19 | 791.28 |
| 2003-12-22 | 798.24 |
| 2003-12-23 | 798.65 |
| 2003-12-24 | 801.47 |
| 2003-12-25 | . |
| 2003-12-26 | 810.03 |
| 2003-12-29 | 820.32 |
| 2003-12-30 | 829.79 |
| 2003-12-31 | 827.97 |
| 2004-01-01 | . |
| 2004-01-02 | 829.13 |
| 2004-01-05 | 848.84 |
| 2004-01-06 | 845.86 |
| 2004-01-07 | 848.70 |
| 2004-01-08 | 854.50 |
| 2004-01-09 | 856.92 |
| 2004-01-12 | 856.43 |
| 2004-01-13 | 855.12 |
| 2004-01-14 | 858.80 |
| 2004-01-15 | 851.87 |
| 2004-01-16 | 851.19 |
| 2004-01-19 | . |
| 2004-01-20 | 858.14 |
| 2004-01-21 | 861.38 |
| 2004-01-22 | 866.80 |
| 2004-01-23 | 871.01 |
| 2004-01-26 | 866.75 |
| 2004-01-27 | 867.75 |
| 2004-01-28 | 862.00 |
| 2004-01-29 | 847.29 |
| 2004-01-30 | 854.26 |
| 2004-02-02 | 862.83 |
| 2004-02-03 | 858.35 |
| 2004-02-04 | 841.55 |
| 2004-02-05 | 841.78 |
| 2004-02-06 | 844.61 |
| 2004-02-09 | 840.65 |
| 2004-02-10 | 841.21 |
| 2004-02-11 | 841.21 |
| 2004-02-12 | 847.06 |
| 2004-02-13 | 851.10 |
| 2004-02-16 | . |
| 2004-02-17 | 859.36 |
| 2004-02-18 | 854.45 |
| 2004-02-19 | 846.90 |
| 2004-02-20 | 833.72 |
| 2004-02-23 | 845.08 |
| 2004-02-24 | 836.52 |
| 2004-02-25 | 831.16 |
| 2004-02-26 | 832.25 |
| 2004-02-27 | 852.06 |
| 2004-03-01 | 871.18 |
| 2004-03-02 | 864.78 |
| 2004-03-03 | 867.08 |
| 2004-03-04 | 869.54 |
| 2004-03-05 | 869.77 |
| 2004-03-08 | 865.84 |
| 2004-03-09 | 876.60 |
| 2004-03-10 | 877.21 |
| 2004-03-11 | 879.10 |
| 2004-03-12 | 871.75 |
| 2004-03-15 | 886.22 |
| 2004-03-16 | 901.63 |
| 2004-03-17 | 925.52 |
| 2004-03-18 | 937.05 |
| 2004-03-19 | 933.05 |
| 2004-03-22 | 934.08 |
| 2004-03-23 | 934.47 |
| 2004-03-24 | 948.87 |
| 2004-03-25 | 963.57 |
| 2004-03-26 | 972.53 |
| 2004-03-29 | 980.21 |
| 2004-03-30 | 978.04 |
| 2004-03-31 | 1002.68 |
| 2004-04-01 | 1013.01 |
| 2004-04-02 | 1015.13 |
| 2004-04-05 | 1013.36 |
| 2004-04-06 | 1004.85 |
| 2004-04-07 | 1015.18 |
| 2004-04-08 | 1014.73 |
| 2004-04-09 | . |
| 2004-04-12 | 1020.28 |
| 2004-04-13 | 1023.33 |
| 2004-04-14 | 1013.19 |
| 2004-04-15 | 993.10 |
| 2004-04-16 | 1003.21 |
| 2004-04-19 | 984.67 |
| 2004-04-20 | 1000.14 |
| 2004-04-21 | 997.70 |
| 2004-04-22 | 995.83 |
| 2004-04-23 | 1003.64 |
| 2004-04-26 | 1010.65 |
| 2004-04-27 | 998.71 |
| 2004-04-28 | 1001.31 |
| 2004-04-29 | 999.17 |
| 2004-04-30 | 985.15 |
| 2004-05-03 | 984.75 |
| 2004-05-04 | 989.63 |
| 2004-05-05 | 1000.65 |
| 2004-05-06 | 977.67 |
| 2004-05-07 | 944.17 |
| 2004-05-10 | 865.37 |
| 2004-05-11 | 865.33 |
| 2004-05-12 | 897.32 |
| 2004-05-13 | 871.01 |
| 2004-05-14 | 860.95 |
| 2004-05-17 | 824.11 |
| 2004-05-18 | 840.02 |
| 2004-05-19 | 884.16 |
| 2004-05-20 | 884.14 |
| 2004-05-21 | 909.69 |
| 2004-05-24 | 911.05 |
| 2004-05-25 | 907.28 |
| 2004-05-26 | 921.77 |
| 2004-05-27 | 922.87 |
| 2004-05-28 | 937.87 |
| 2004-05-31 | . |
| 2004-06-01 | 950.93 |
| 2004-06-02 | 944.14 |
| 2004-06-03 | 924.01 |
| 2004-06-04 | 927.06 |
| 2004-06-07 | 955.90 |
| 2004-06-08 | 959.02 |
| 2004-06-09 | 966.41 |
| 2004-06-10 | 974.54 |
| 2004-06-11 | . |
| 2004-06-14 | 966.70 |
| 2004-06-15 | 967.88 |
| 2004-06-16 | 979.95 |
| 2004-06-17 | 989.35 |
| 2004-06-18 | 985.01 |
| 2004-06-21 | 997.96 |
| 2004-06-22 | 991.12 |
| 2004-06-23 | 990.73 |
| 2004-06-24 | 1013.07 |
| 2004-06-25 | 1008.71 |
| 2004-06-28 | 1022.50 |
| 2004-06-29 | 1021.37 |
| 2004-06-30 | 1020.95 |
| 2004-07-01 | 1030.31 |
| 2004-07-02 | 1019.94 |
| 2004-07-05 | . |
| 2004-07-06 | 987.18 |
| 2004-07-07 | 987.87 |
| 2004-07-08 | 980.44 |
| 2004-07-09 | 997.23 |
| 2004-07-12 | 1012.20 |
| 2004-07-13 | 1005.09 |
| 2004-07-14 | 989.14 |
| 2004-07-15 | 977.01 |
| 2004-07-16 | 991.83 |
| 2004-07-19 | 995.64 |
| 2004-07-20 | 986.75 |
| 2004-07-21 | 983.13 |
| 2004-07-22 | 977.75 |
| 2004-07-23 | 968.29 |
| 2004-07-26 | 955.79 |
| 2004-07-27 | 929.63 |
| 2004-07-28 | 936.54 |
| 2004-07-29 | 922.35 |
| 2004-07-30 | 941.83 |
| 2004-08-02 | 944.36 |
| 2004-08-03 | 935.58 |
| 2004-08-04 | 920.06 |
| 2004-08-05 | 922.67 |
| 2004-08-06 | 928.75 |
| 2004-08-09 | 919.61 |
| 2004-08-10 | 924.38 |
| 2004-08-11 | 929.60 |
| 2004-08-12 | 929.83 |
| 2004-08-13 | 918.43 |
| 2004-08-16 | 908.13 |
| 2004-08-17 | 913.70 |
| 2004-08-18 | 917.53 |
| 2004-08-19 | 930.64 |
| 2004-08-20 | 935.49 |
| 2004-08-23 | 938.51 |
| 2004-08-24 | 935.22 |
| 2004-08-25 | 939.11 |
| 2004-08-26 | 946.09 |
| 2004-08-27 | 953.74 |
| 2004-08-30 | 951.16 |
| 2004-08-31 | 949.19 |
| 2004-09-01 | 959.97 |
| 2004-09-02 | 964.41 |
| 2004-09-03 | 948.57 |
| 2004-09-06 | . |
| 2004-09-07 | 965.14 |
| 2004-09-08 | 966.73 |
| 2004-09-09 | 953.63 |
| 2004-09-10 | 952.37 |
| 2004-09-13 | 953.28 |
| 2004-09-14 | 960.13 |
| 2004-09-15 | 943.67 |
| 2004-09-16 | 943.03 |
| 2004-09-17 | 936.02 |
| 2004-09-20 | 937.81 |
| 2004-09-21 | 930.76 |
| 2004-09-22 | 923.81 |
| 2004-09-23 | 926.36 |
| 2004-09-24 | 915.58 |
| 2004-09-27 | 906.25 |
| 2004-09-28 | 898.98 |
| 2004-09-29 | 903.46 |
| 2004-09-30 | 918.25 |
| 2004-10-01 | 928.26 |
| 2004-10-04 | 937.27 |
| 2004-10-05 | 937.43 |
| 2004-10-06 | 942.73 |
| 2004-10-07 | 942.26 |
| 2004-10-08 | 952.99 |
| 2004-10-11 | 957.57 |
| 2004-10-12 | 944.84 |
| 2004-10-13 | 940.14 |
| 2004-10-14 | 928.14 |
| 2004-10-15 | 929.46 |
| 2004-10-18 | 924.92 |
| 2004-10-19 | 937.47 |
| 2004-10-20 | 926.87 |
| 2004-10-21 | 926.00 |
| 2004-10-22 | 929.83 |
| 2004-10-25 | 923.96 |
| 2004-10-26 | 921.49 |
| 2004-10-27 | 923.57 |
| 2004-10-28 | 935.20 |
| 2004-10-29 | 933.11 |
| 2004-11-01 | 924.93 |
| 2004-11-02 | 936.97 |
| 2004-11-03 | 937.76 |
| 2004-11-04 | 945.26 |
| 2004-11-05 | 957.18 |
| 2004-11-08 | 950.42 |
| 2004-11-09 | 948.94 |
| 2004-11-10 | 940.86 |
| 2004-11-11 | 934.63 |
| 2004-11-12 | 951.51 |
| 2004-11-15 | 966.99 |
| 2004-11-16 | 964.76 |
| 2004-11-17 | 971.37 |
| 2004-11-18 | 967.24 |
| 2004-11-19 | 977.22 |
| 2004-11-22 | 959.01 |
| 2004-11-23 | 956.04 |
| 2004-11-24 | 965.72 |
| 2004-11-25 | . |
| 2004-11-26 | 966.41 |
| 2004-11-29 | 976.35 |
| 2004-11-30 | 972.66 |
| 2004-12-01 | 962.55 |
| 2004-12-02 | 971.59 |
| 2004-12-03 | 978.62 |
| 2004-12-06 | 975.58 |
| 2004-12-07 | 968.06 |
| 2004-12-08 | 949.49 |
| 2004-12-09 | 939.01 |
| 2004-12-10 | 932.23 |
| 2004-12-13 | 937.07 |
| 2004-12-14 | 938.82 |
| 2004-12-15 | 953.02 |
| 2004-12-16 | 950.37 |
| 2004-12-17 | 957.63 |
| 2004-12-20 | 966.62 |
| 2004-12-21 | 967.77 |
| 2004-12-22 | 978.53 |
| 2004-12-23 | 982.97 |
| 2004-12-24 | . |
| 2004-12-27 | 996.90 |
| 2004-12-28 | 1001.15 |
| 2004-12-29 | 996.10 |
| 2004-12-30 | 1015.41 |
| 2004-12-31 | 1021.01 |
| 2005-01-03 | 1016.99 |
| 2005-01-04 | 1008.87 |
| 2005-01-05 | 1008.92 |
| 2005-01-06 | 1002.54 |
| 2005-01-07 | 1007.50 |
| 2005-01-10 | 1011.11 |
| 2005-01-11 | 1028.95 |
| 2005-01-12 | 1039.20 |
| 2005-01-13 | 1035.66 |
| 2005-01-14 | 1039.97 |
| 2005-01-17 | . |
| 2005-01-18 | 1046.26 |
| 2005-01-19 | 1048.54 |
| 2005-01-20 | 1033.29 |
| 2005-01-21 | 1034.37 |
| 2005-01-24 | 1047.42 |
| 2005-01-25 | 1035.98 |
| 2005-01-26 | 1052.66 |
| 2005-01-27 | 1049.32 |
#2005-01-28|1043.36
#2005-01-31|1053.97
#2005-02-01|1048.04
#2005-02-02|1059.30
#2005-02-03|1050.73
#2005-02-04|1055.61
#2005-02-07|1056.29
#2005-02-08|1040.95
#2005-02-09|1041.52
#2005-02-10|1043.81
#2005-02-11|1042.92
#2005-02-14|1052.63
#2005-02-15|1054.28
#2005-02-16|1039.33
#2005-02-17|1037.54
#2005-02-18|1036.25
#2005-02-21| .
#2005-02-22|1051.28
#2005-02-23|1038.47
#2005-02-24|1043.05
#2005-02-25|1053.42
#2005-02-28|1074.07
#2005-03-01|1078.89
#2005-03-02|1080.17
#2005-03-03|1080.89
#2005-03-04|1088.86
#2005-03-07|1085.16
#2005-03-08|1089.51
#2005-03-09|1099.17
#2005-03-10|1094.61
#2005-03-11|1104.93
#2005-03-14|1096.24
#2005-03-15|1099.29
#2005-03-16|1105.84
#2005-03-17|1098.59
#2005-03-18|1105.32
#2005-03-21|1103.53
#2005-03-22|1107.63
#2005-03-23|1092.19
#2005-03-24|1084.21
#2005-03-25| .
#2005-03-28|1077.76
#2005-03-29|1056.74
#2005-03-30|1047.88
#2005-03-31|1068.97
#2005-04-01|1069.12
#2005-04-04|1056.61
#2005-04-05|1059.08
#2005-04-06|1059.56
#2005-04-07|1063.19
#2005-04-08|1067.10
#2005-04-11|1067.00
#2005-04-12|1053.41
#2005-04-13|1062.49
#2005-04-14|1045.23
#2005-04-15|1036.93
#2005-04-18| 997.68
#2005-04-19|1021.80
#2005-04-20|1031.32
#2005-04-21|1019.70
#2005-04-22|1047.60
#2005-04-25|1051.05
#2005-04-26|1048.70
#2005-04-27|1049.79
#2005-04-28|1049.25
#2005-04-29|1059.85
#2005-05-02|1061.14
#2005-05-03|1060.99
#2005-05-04|1069.79
#2005-05-05|1068.15
#2005-05-06|1078.61
#2005-05-09|1076.21
#2005-05-10|1075.05
#2005-05-11|1071.56
#2005-05-12|1058.22
#2005-05-13|1048.00
#2005-05-16|1032.52
#2005-05-17|1014.17
#2005-05-18|1014.46
#2005-05-19|1026.82
#2005-05-20|1019.85
#2005-05-23|1030.98
#2005-05-24|1028.33
#2005-05-25|1011.02
#2005-05-26|1006.47
#2005-05-27|1013.33
#2005-05-30| .
#2005-05-31|1034.84
#2005-06-01|1034.13
#2005-06-02|1033.00
#2005-06-03|1042.46
#2005-06-06|1049.08
#2005-06-07|1048.32
#2005-06-08|1052.06
#2005-06-09|1037.54
#2005-06-10|1040.38
#2005-06-13|1030.47
#2005-06-14|1031.41
#2005-06-15|1036.86
#2005-06-16|1042.08
#2005-06-17|1052.75
#2005-06-20|1051.47
#2005-06-21|1059.94
#2005-06-22|1059.54
#2005-06-23|1059.37
#2005-06-24|1055.82
#2005-06-27|1048.20
#2005-06-28|1054.35
#2005-06-29|1053.13
#2005-06-30|1047.26
#2005-07-01|1043.21
#2005-07-04| .
#2005-07-05|1043.48
#2005-07-06|1043.40
#2005-07-07|1040.08
#2005-07-08|1037.64
#2005-07-11|1045.97
#2005-07-12|1054.91
#2005-07-13|1044.86
#2005-07-14|1046.96
#2005-07-15|1047.15
#2005-07-18|1051.84
#2005-07-19|1041.04
#2005-07-20|1039.99
#2005-07-21|1067.86
#2005-07-22|1058.98
#2005-07-25|1058.90
#2005-07-26|1052.40
#2005-07-27|1058.78
#2005-07-28|1059.49
#2005-07-29|1064.99
#2005-08-01|1067.97
#2005-08-02|1070.48
#2005-08-03|1069.16
#2005-08-04|1059.53
#2005-08-05|1036.47
#2005-08-08|1041.48
#2005-08-09|1056.29
#2005-08-10|1085.28
#2005-08-11|1099.44
#2005-08-12|1101.30
#2005-08-15|1104.90
#2005-08-16|1113.15
#2005-08-17|1108.59
#2005-08-18|1101.66
#2005-08-19|1096.75
#2005-08-22|1117.25
#2005-08-23|1115.94
#2005-08-24|1114.68
#2005-08-25|1113.42
#2005-08-26|1120.35
#2005-08-29|1103.28
#2005-08-30|1101.08
#2005-08-31|1105.19
#2005-09-01|1122.22
#2005-09-02|1129.20
#2005-09-05| .
#2005-09-06|1127.68
#2005-09-07|1121.28
#2005-09-08|1108.96
#2005-09-09|1128.80
#2005-09-12|1136.08
#2005-09-13|1132.05
#2005-09-14|1139.80
#2005-09-15|1147.12
#2005-09-16|1139.02
#2005-09-19|1139.74
#2005-09-20|1153.60
#2005-09-21|1155.28
#2005-09-22|1152.52
#2005-09-23|1146.05
#2005-09-26|1165.68
#2005-09-27|1147.62
#2005-09-28|1160.59
#2005-09-29|1174.22
#2005-09-30|1161.72
#2005-10-03|1153.06
#2005-10-04|1162.51
#2005-10-05|1157.65
#2005-10-06|1138.56
#2005-10-07|1135.53
#2005-10-10|1130.96
#2005-10-11|1149.22
#2005-10-12|1155.79
#2005-10-13|1149.38
#2005-10-14|1154.48
#2005-10-17|1148.45
#2005-10-18|1132.86
#2005-10-19|1131.13
#2005-10-20|1138.89
#2005-10-21|1139.11
#2005-10-24|1139.31
#2005-10-25|1157.35
#2005-10-26|1157.75
#2005-10-27|1176.35
#2005-10-28|1176.79
#2005-10-31|1188.88
#2005-11-01|1202.52
#2005-11-02|1200.61
#2005-11-03|1197.53
#2005-11-04|1196.31
#2005-11-07|1204.59
#2005-11-08|1206.83
#2005-11-09|1198.28
#2005-11-10|1190.81
#2005-11-11|1201.62
#2005-11-14|1183.49
#2005-11-15|1169.90
#2005-11-16|1176.17
#2005-11-17|1196.84
#2005-11-18|1199.10
#2005-11-21|1201.78
#2005-11-22|1201.30
#2005-11-23|1206.66
#2005-11-24| .
#2005-11-25|1190.85
#2005-11-28|1205.19
#2005-11-29|1212.04
#2005-11-30|1214.80
#2005-12-01|1226.94
#2005-12-02|1239.17
#2005-12-05|1253.96
#2005-12-06|1246.65
#2005-12-07|1250.31
#2005-12-08|1235.05
#2005-12-09|1249.11
#2005-12-12|1277.40
#2005-12-13|1282.66
#2005-12-14|1304.74
#2005-12-15|1303.37
#2005-12-16|1309.24
#2005-12-19|1310.02
#2005-12-20|1320.83
#2005-12-21|1331.63
#2005-12-22|1341.54
#2005-12-23|1345.17
#2005-12-26| .
#2005-12-27|1344.89
#2005-12-28|1358.86
#2005-12-29|1365.39
#2005-12-30|1353.97
#2006-01-02| .
#2006-01-03|1370.05
#2006-01-04|1391.59
#2006-01-05|1408.35
#2006-01-06|1432.53
#2006-01-09|1436.54
#2006-01-10|1425.29
#2006-01-11|1432.47
#2006-01-12|1451.88
#2006-01-13|1455.46
#2006-01-16| .
#2006-01-17|1393.47
#2006-01-18|1326.09
#2006-01-19|1379.94
#2006-01-20|1369.10
#2006-01-23|1330.20
#2006-01-24|1362.76
#2006-01-25|1364.54
#2006-01-26|1378.63
#2006-01-27|1398.50
#2006-01-30|1401.35
#2006-01-31|1409.32
#2006-02-01|1391.49
#2006-02-02|1394.99
#2006-02-03|1387.86
#2006-02-06|1405.30
#2006-02-07|1422.26
#2006-02-08|1384.29
#2006-02-09|1387.42
#2006-02-10|1374.02
#2006-02-13|1315.05
#2006-02-14|1325.47
#2006-02-15|1317.47
#2006-02-16|1303.61
#2006-02-17|1264.14
#2006-02-20| .
#2006-02-21|1258.31
#2006-02-22|1266.98
#2006-02-23|1315.74
#2006-02-24|1329.51
#2006-02-27|1336.87
#2006-02-28|1335.45
#2006-03-01|1310.99
#2006-03-02|1297.53
#2006-03-03|1277.66
#2006-03-06|1280.71
#2006-03-07|1267.97
#2006-03-08|1257.54
#2006-03-09|1291.27
#2006-03-10|1285.57
#2006-03-13|1311.10
#2006-03-14|1325.31
#2006-03-15|1324.37
#2006-03-16|1311.85
#2006-03-17|1337.19
#2006-03-20|1352.49
#2006-03-21|1343.71
#2006-03-22|1355.62
#2006-03-23|1342.93
#2006-03-24|1343.88
#2006-03-27|1363.68
#2006-03-28|1363.09
#2006-03-29|1366.75
#2006-03-30|1383.78
#2006-03-31|1377.89
#2006-04-03|1399.56
#2006-04-04|1403.78
#2006-04-05|1389.83
#2006-04-06|1404.68
#2006-04-07|1407.95
#2006-04-10|1404.76
#2006-04-11|1396.16
#2006-04-12|1382.86
#2006-04-13|1382.06
#2006-04-14| .
#2006-04-17|1365.50
#2006-04-18|1380.80
#2006-04-19|1379.67
#2006-04-20|1375.39
#2006-04-21|1378.10
#2006-04-24|1367.45
#2006-04-25|1386.18
#2006-04-26|1390.97
#2006-04-27|1404.93
#2006-04-28|1398.55
#2006-05-01|1413.03
#2006-05-02|1421.43
#2006-05-03|1416.18
#2006-05-04|1417.24
#2006-05-05|1432.31
#2006-05-08|1455.87
#2006-05-09|1451.57
#2006-05-10|1440.14
#2006-05-11|1423.12
#2006-05-12|1410.09
#2006-05-15|1405.05
#2006-05-16|1373.56
#2006-05-17|1383.31
#2006-05-18|1362.05
#2006-05-19|1355.32
#2006-05-22|1342.69
#2006-05-23|1324.76
#2006-05-24|1319.63
#2006-05-25|1323.42
#2006-05-26|1330.98
#2006-05-29| .
#2006-05-30|1327.98
#2006-05-31|1303.61
#2006-06-01|1292.25
#2006-06-02|1308.94
#2006-06-05|1302.94
#2006-06-06|1259.88
#2006-06-07|1233.47
#2006-06-08|1178.89
#2006-06-09|1201.34
#2006-06-12|1217.46
#2006-06-13|1177.12
#2006-06-14|1189.64
#2006-06-15|1210.31
#2006-06-16|1241.37
#2006-06-19|1235.33
#2006-06-20|1224.62
#2006-06-21|1217.20
#2006-06-22|1237.65
#2006-06-23|1226.24
#2006-06-26|1224.27
#2006-06-27|1228.05
#2006-06-28|1210.69
#2006-06-29|1219.25
#2006-06-30|1262.04
#2006-07-03|1266.59
#2006-07-04| .
#2006-07-05|1254.56
#2006-07-06|1249.59
#2006-07-07|1256.02
#2006-07-10|1259.09
#2006-07-11|1247.42
#2006-07-12|1214.62
#2006-07-13|1206.49
#2006-07-14|1176.94
#2006-07-17|1168.90
#2006-07-18|1120.44
#2006-07-19|1117.36
#2006-07-20|1162.83
#2006-07-21|1154.60
#2006-07-24|1141.46
#2006-07-25|1148.91
#2006-07-26|1136.34
#2006-07-27|1160.63
#2006-07-28|1182.14
#2006-07-31|1204.10
#2006-08-01|1198.45
#2006-08-02|1215.02
#2006-08-03|1207.22
#2006-08-04|1217.54
#2006-08-07|1185.72
#2006-08-08|1197.10
#2006-08-09|1206.79
#2006-08-10|1210.40
#2006-08-11|1203.76
#2006-08-14|1213.34
#2006-08-15|1224.51
#2006-08-16|1244.24
#2006-08-17|1248.36
#2006-08-18|1254.87
#2006-08-21|1245.19
#2006-08-22|1248.91
#2006-08-23|1249.26
#2006-08-24|1241.36
#2006-08-25|1229.18
#2006-08-28|1210.89
#2006-08-29|1221.79
#2006-08-30|1218.07
#2006-08-31|1228.89
#2006-09-01|1229.46
#2006-09-04| .
#2006-09-05|1259.27
#2006-09-06|1247.90
#2006-09-07|1234.40
#2006-09-08|1236.78
#2006-09-11|1210.27
#2006-09-12|1196.70
#2006-09-13|1188.38
#2006-09-14|1196.04
#2006-09-15|1193.81
#2006-09-18|1189.56
#2006-09-19|1199.64
#2006-09-20|1187.51
#2006-09-21|1198.00
#2006-09-22|1191.64
#2006-09-25|1187.71
#2006-09-26|1176.51
#2006-09-27|1196.46
#2006-09-28|1202.02
#2006-09-29|1204.65
#2006-10-02|1214.77
#2006-10-03|1205.49
#2006-10-04|1184.21
#2006-10-05|1203.55
#2006-10-06|1182.29
#2006-10-09|1180.71
#2006-10-10|1163.98
#2006-10-11|1140.08
#2006-10-12|1138.24
#2006-10-13|1153.36
#2006-10-16|1178.71
#2006-10-17|1182.77
#2006-10-18|1184.42
#2006-10-19|1198.74
#2006-10-20|1196.71
#2006-10-23|1200.51
#2006-10-24|1197.24
#2006-10-25|1193.90
#2006-10-26|1203.60
#2006-10-27|1206.19
#2006-10-30|1187.96
#2006-10-31|1197.20
#2006-11-01|1201.82
#2006-11-02|1198.67
#2006-11-03|1188.93
#2006-11-06|1182.87
#2006-11-07|1190.47
#2006-11-08|1164.86
#2006-11-09|1155.92
#2006-11-10|1155.88
#2006-11-13|1135.68
#2006-11-14|1164.09
#2006-11-15|1155.21
#2006-11-16|1149.80
#2006-11-17|1145.62
#2006-11-20|1103.16
#2006-11-21|1100.54
#2006-11-22|1137.10
#2006-11-23| .
#2006-11-24|1141.28
#2006-11-27|1153.88
#2006-11-28|1159.24
#2006-11-29|1175.24
#2006-11-30|1193.86
#2006-12-01|1203.22
#2006-12-04|1208.13
#2006-12-05|1205.71
#2006-12-06|1217.43
#2006-12-07|1217.94
#2006-12-08|1211.53
#2006-12-11|1204.85
#2006-12-12|1204.82
#2006-12-13|1208.01
#2006-12-14|1210.08
#2006-12-15|1212.10
#2006-12-18|1211.11
#2006-12-19|1195.16
#2006-12-20|1207.76
#2006-12-21|1206.39
#2006-12-22|1199.17
#2006-12-25| .
#2006-12-26|1199.86
#2006-12-27|1206.19
#2006-12-28|1202.75
#2006-12-29|1202.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1199.95
#2007-01-04|1212.64
#2007-01-05|1203.07
#2007-01-08|1204.49
#2007-01-09|1204.11
#2007-01-10|1184.75
#2007-01-11|1175.95
#2007-01-12|1192.35
#2007-01-15| .
#2007-01-16|1208.58
#2007-01-17|1215.77
#2007-01-18|1215.62
#2007-01-19|1220.36
#2007-01-22|1227.02
#2007-01-23|1228.61
#2007-01-24|1233.97
#2007-01-25|1223.36
#2007-01-26|1217.94
#2007-01-29|1220.37
#2007-01-30|1221.08
#2007-01-31|1220.20
#2007-02-01|1236.71
#2007-02-02|1231.58
#2007-02-05|1228.20
#2007-02-06|1233.06
#2007-02-07|1223.73
#2007-02-08|1213.41
#2007-02-09|1219.41
#2007-02-12|1218.31
#2007-02-13|1226.82
#2007-02-14|1236.93
#2007-02-15|1257.29
#2007-02-16|1259.31
#2007-02-19| .
#2007-02-20|1257.75
#2007-02-21|1253.82
#2007-02-22|1263.05
#2007-02-23|1279.17
#2007-02-26|1288.29
#2007-02-27|1300.25
#2007-02-28|1263.76
#2007-03-01|1266.54
#2007-03-02|1262.97
#2007-03-05|1222.61
#2007-03-06|1245.03
#2007-03-07|1240.52
#2007-03-08|1251.35
#2007-03-09|1250.17
#2007-03-12|1268.79
#2007-03-13|1263.33
#2007-03-14|1234.87
#2007-03-15|1236.38
#2007-03-16|1230.86
#2007-03-19|1227.64
#2007-03-20|1241.42
#2007-03-21|1236.10
#2007-03-22|1250.79
#2007-03-23|1249.89
#2007-03-26|1252.93
#2007-03-27|1238.67
#2007-03-28|1252.05
#2007-03-29|1236.83
#2007-03-30|1244.12
#2007-04-02|1225.42
#2007-04-03|1220.48
#2007-04-04|1238.69
#2007-04-05|1239.81
#2007-04-06| .
#2007-04-09|1244.73
#2007-04-10|1244.77
#2007-04-11|1240.36
#2007-04-12|1238.81
#2007-04-13|1220.13
#2007-04-16|1223.22
#2007-04-17|1221.41
#2007-04-18|1244.22
#2007-04-19|1229.42
#2007-04-20|1219.20
#2007-04-23|1216.79
#2007-04-24|1225.52
#2007-04-25|1217.15
#2007-04-26|1219.42
#2007-04-27|1224.33
#2007-04-30|1223.87
#2007-05-01|1217.66
#2007-05-02|1219.63
#2007-05-03|1217.40
#2007-05-04|1218.51
#2007-05-07|1235.98
#2007-05-08|1232.63
#2007-05-09|1240.07
#2007-05-10|1229.06
#2007-05-11|1221.55
#2007-05-14|1215.18
#2007-05-15|1199.89
#2007-05-16|1189.50
#2007-05-17|1182.46
#2007-05-18|1169.33
#2007-05-21|1172.23
#2007-05-22|1190.86
#2007-05-23|1195.88
#2007-05-24|1191.55
#2007-05-25|1177.17
#2007-05-28| .
#2007-05-29|1191.36
#2007-05-30|1193.78
#2007-05-31|1203.40
#2007-06-01|1207.50
#2007-06-04|1212.66
#2007-06-05|1214.77
#2007-06-06|1221.89
#2007-06-07|1218.75
#2007-06-08|1201.41
#2007-06-11|1200.38
#2007-06-12|1192.97
#2007-06-13|1184.08
#2007-06-14|1191.61
#2007-06-15|1199.51
#2007-06-18|1208.37
#2007-06-19|1202.91
#2007-06-20|1204.80
#2007-06-21|1207.20
#2007-06-22|1199.91
#2007-06-25|1191.43
#2007-06-26|1196.85
#2007-06-27|1190.59
#2007-06-28|1201.44
#2007-06-29|1208.60
#2007-07-02|1225.85
#2007-07-03|1223.71
#2007-07-04| .
#2007-07-05|1220.93
#2007-07-06|1212.73
#2007-07-09|1219.50
#2007-07-10|1229.79
#2007-07-11|1220.91
#2007-07-12|1208.08
#2007-07-13|1217.85
#2007-07-16|1219.55
#2007-07-17|1215.07
#2007-07-18|1206.60
#2007-07-19|1210.31
#2007-07-20|1220.22
#2007-07-23|1205.72
#2007-07-24|1217.04
#2007-07-25|1215.34
#2007-07-26|1209.23
#2007-07-27|1192.15
#2007-07-30|1207.46
#2007-07-31|1206.07
#2007-08-01|1189.91
#2007-08-02|1186.68
#2007-08-03|1190.53
#2007-08-06|1196.96
#2007-08-07|1182.76
#2007-08-08|1167.17
#2007-08-09|1185.60
#2007-08-10|1160.67
#2007-08-13|1156.76
#2007-08-14|1165.43
#2007-08-15|1145.22
#2007-08-16|1152.96
#2007-08-17|1095.40
#2007-08-20|1106.23
#2007-08-21|1132.41
#2007-08-22|1122.71
#2007-08-23|1139.09
#2007-08-24|1138.15
#2007-08-27|1140.30
#2007-08-28|1148.91
#2007-08-29|1126.60
#2007-08-30|1129.17
#2007-08-31|1155.66
#2007-09-03| .
#2007-09-04|1150.82
#2007-09-05|1133.13
#2007-09-06|1128.23
#2007-09-07|1146.56
#2007-09-10|1126.73
#2007-09-11|1120.96
#2007-09-12|1117.39
#2007-09-13|1101.07
#2007-09-14|1112.73
#2007-09-17|1113.21
#2007-09-18|1084.22
#2007-09-19|1110.44
#2007-09-20|1123.77
#2007-09-21|1103.42
#2007-09-24|1107.64
#2007-09-25|1118.47
#2007-09-26|1124.92
#2007-09-27|1150.49
#2007-09-28|1158.04
#2007-10-01|1149.01
#2007-10-02|1159.86
#2007-10-03|1166.19
#2007-10-04|1162.93
#2007-10-05|1163.59
#2007-10-08|1154.88
#2007-10-09|1168.62
#2007-10-10|1164.43
#2007-10-11|1172.06
#2007-10-12|1163.80
#2007-10-15|1165.49
#2007-10-16|1150.64
#2007-10-17|1136.60
#2007-10-18|1164.10
#2007-10-19|1157.92
#2007-10-22|1148.01
#2007-10-23|1146.37
#2007-10-24|1149.86
#2007-10-25|1139.94
#2007-10-26|1150.52
#2007-10-29|1159.20
#2007-10-30|1164.67
#2007-10-31|1174.44
#2007-11-01|1182.09
#2007-11-02|1165.51
#2007-11-05|1147.39
#2007-11-06|1151.47
#2007-11-07|1143.11
#2007-11-08|1121.28
#2007-11-09|1129.78
#2007-11-12|1114.91
#2007-11-13|1106.73
#2007-11-14|1125.06
#2007-11-15|1131.65
#2007-11-16|1117.41
#2007-11-19|1102.69
#2007-11-20|1105.63
#2007-11-21|1107.76
#2007-11-22| .
#2007-11-23|1111.62
#2007-11-26|1125.71
#2007-11-27|1131.70
#2007-11-28|1120.58
#2007-11-29|1145.85
#2007-11-30|1143.29
#2007-12-03|1154.38
#2007-12-04|1149.61
#2007-12-05|1145.66
#2007-12-06|1150.51
#2007-12-07|1154.12
#2007-12-10|1149.27
#2007-12-11|1155.63
#2007-12-12|1149.87
#2007-12-13|1126.19
#2007-12-14|1106.17
#2007-12-17|1078.27
#2007-12-18|1079.81
#2007-12-19|1068.08
#2007-12-20|1061.98
#2007-12-21|1062.61
#2007-12-24|1058.24
#2007-12-25| .
#2007-12-26|1086.90
#2007-12-27|1081.05
#2007-12-28|1071.44
#2007-12-31|1084.87
#2008-01-01| .
#2008-01-02|1104.24
#2008-01-03|1106.66
#2008-01-04|1072.00
#2008-01-07|1054.90
#2008-01-08|1044.17
#2008-01-09|1058.86
#2008-01-10|1046.78
#2008-01-11|1029.55
#2008-01-14|1039.18
#2008-01-15|1013.99
#2008-01-16| 974.91
#2008-01-17| 996.68
#2008-01-18|1017.10
#2008-01-21| .
#2008-01-22| 931.48
#2008-01-23| 960.07
#2008-01-24| 981.44
#2008-01-25|1013.63
#2008-01-28| 989.85
#2008-01-29|1010.89
#2008-01-30| 999.41
#2008-01-31|1037.31
#2008-02-01|1033.82
#2008-02-04|1047.21
#2008-02-05|1040.33
#2008-02-06| 999.84
#2008-02-07|1002.35
#2008-02-08| 984.51
#2008-02-11| 990.92
#2008-02-12| 975.01
#2008-02-13| 962.49
#2008-02-14| 995.72
#2008-02-15|1006.75
#2008-02-18| .
#2008-02-19|1018.55
#2008-02-20| 986.18
#2008-02-21|1015.86
#2008-02-22|1016.80
#2008-02-25|1025.33
#2008-02-26|1013.18
#2008-02-27|1040.68
#2008-02-28|1046.60
#2008-02-29|1048.93
#2008-03-03|1017.50
#2008-03-04|1015.10
#2008-03-05| 996.27
#2008-03-06|1027.25
#2008-03-07|1004.14
#2008-03-10| 992.79
#2008-03-11| 992.80
#2008-03-12|1008.61
#2008-03-13|1003.79
#2008-03-14| 986.97
#2008-03-17| 993.67
#2008-03-18| 991.69
#2008-03-19|1006.51
#2008-03-20|1012.26
#2008-03-21| .
#2008-03-24|1019.11
#2008-03-25|1040.79
#2008-03-26|1049.35
#2008-03-27|1038.71
#2008-03-28|1053.38
#2008-03-31|1040.94
#2008-04-01|1026.05
#2008-04-02|1045.15
#2008-04-03|1059.13
#2008-04-04|1056.29
#2008-04-07|1060.97
#2008-04-08|1043.92
#2008-04-09|1028.75
#2008-04-10|1021.38
#2008-04-11|1048.78
#2008-04-14|1033.03
#2008-04-15|1032.95
#2008-04-16|1047.53
#2008-04-17|1050.04
#2008-04-18|1033.78
#2008-04-21|1055.81
#2008-04-22|1048.36
#2008-04-23|1047.71
#2008-04-24|1037.53
#2008-04-25|1051.22
#2008-04-28|1059.85
#2008-04-29|1071.34
#2008-04-30|1063.16
#2008-05-01|1056.06
#2008-05-02|1065.08
#2008-05-05|1066.49
#2008-05-06|1074.05
#2008-05-07|1078.01
#2008-05-08|1096.24
#2008-05-09|1075.31
#2008-05-12|1071.33
#2008-05-13|1071.70
#2008-05-14|1083.39
#2008-05-15|1102.54
#2008-05-16|1106.70
#2008-05-19|1104.14
#2008-05-20|1109.97
#2008-05-21|1100.57
#2008-05-22|1103.09
#2008-05-23|1110.14
#2008-05-26| .
#2008-05-27|1088.28
#2008-05-28|1064.27
#2008-05-29|1080.42
#2008-05-30|1097.28
#2008-06-02|1115.50
#2008-06-03|1090.71
#2008-06-04|1108.12
#2008-06-05|1101.91
#2008-06-06|1106.51
#2008-06-09|1079.70
#2008-06-10|1058.24
#2008-06-11|1061.35
#2008-06-12|1036.15
#2008-06-13|1035.02
#2008-06-16|1046.84
#2008-06-17|1051.26
#2008-06-18|1059.02
#2008-06-19|1036.77
#2008-06-20|1030.37
#2008-06-23|1021.79
#2008-06-24|1024.63
#2008-06-25|1021.64
#2008-06-26|1027.40
#2008-06-27|1024.37
#2008-06-30|1027.24
#2008-07-01|1029.14
#2008-07-02|1007.06
#2008-07-03| 995.04
#2008-07-04| .
#2008-07-07| 996.64
#2008-07-08| 975.57
#2008-07-09| 975.19
#2008-07-10| 979.86
#2008-07-11| 985.09
#2008-07-14| 978.25
#2008-07-15| 984.17
#2008-07-16| 975.74
#2008-07-17| 977.62
#2008-07-18| 957.73
#2008-07-21| 956.65
#2008-07-22| 976.95
#2008-07-23| 981.95
#2008-07-24|1006.50
#2008-07-25| 987.12
#2008-07-28| 989.15
#2008-07-29| 971.43
#2008-07-30| 990.39
#2008-07-31| 992.83
#2008-08-01| 972.86
#2008-08-04| 946.32
#2008-08-05| 943.05
#2008-08-06| 962.46
#2008-08-07| 943.97
#2008-08-08| 939.00
#2008-08-11| 952.89
#2008-08-12| 941.49
#2008-08-13| 933.95
#2008-08-14| 918.55
#2008-08-15| 920.93
#2008-08-18| 932.69
#2008-08-19| 918.99
#2008-08-20| 922.47
#2008-08-21| 930.23
#2008-08-22| 909.22
#2008-08-25| 925.66
#2008-08-26| 918.17
#2008-08-27| 915.12
#2008-08-28| 915.03
#2008-08-29| 947.92
#2008-09-01| .
#2008-09-02| 907.87
#2008-09-03| 916.01
#2008-09-04| 904.25
#2008-09-05| 901.60
#2008-09-08| 917.97
#2008-09-09| 906.79
#2008-09-10| 906.97
#2008-09-11| 897.01
#2008-09-12| 904.16
#2008-09-15| 912.75
#2008-09-16| 895.48
#2008-09-17| 894.38
#2008-09-18| 893.50
#2008-09-19| 893.67
#2008-09-22| 896.71
#2008-09-23| 905.62
#2008-09-24| 902.79
#2008-09-25| 892.32
#2008-09-26| 882.03
#2008-09-29| 878.63
#2008-09-30| 850.35
#2008-10-01| 854.91
#2008-10-02| 830.83
#2008-10-03| 802.91
#2008-10-06| 794.50
#2008-10-07| 767.01
#2008-10-08| 721.13
#2008-10-09| 720.56
#2008-10-10| 683.44
#2008-10-13| 676.42
#2008-10-14| 750.18
#2008-10-15| 763.61
#2008-10-16| 707.29
#2008-10-17| 728.94
#2008-10-20| 754.41
#2008-10-21| 772.81
#2008-10-22| 740.08
#2008-10-23| 740.09
#2008-10-24| 724.15
#2008-10-27| 670.75
#2008-10-28| 697.79
#2008-10-29| 718.27
#2008-10-30| 767.82
#2008-10-31| 750.14
#2008-11-03| 745.63
#2008-11-04| 776.31
#2008-11-05| 814.88
#2008-11-06| 788.54
#2008-11-07| 764.56
#2008-11-10| 791.61
#2008-11-11| 784.78
#2008-11-12| 790.52
#2008-11-13| 763.64
#2008-11-14| 760.51
#2008-11-17| 763.70
#2008-11-18| 753.66
#2008-11-19| 754.24
#2008-11-20| 739.94
#2008-11-21| 757.40
#2008-11-24| 746.04
#2008-11-25| 771.66
#2008-11-26| 762.49
#2008-11-27| .
#2008-11-28| 780.60
#2008-12-01| 781.19
#2008-12-02| 750.28
#2008-12-03| 765.50
#2008-12-04| 765.31
#2008-12-05| 770.10
#2008-12-08| 784.68
#2008-12-09| 791.87
#2008-12-10| 802.26
#2008-12-11| 824.57
#2008-12-12| 802.25
#2008-12-15| 840.15
#2008-12-16| 830.60
#2008-12-17| 852.31
#2008-12-18| 838.74
#2008-12-19| 825.56
#2008-12-22| 829.31
#2008-12-23| 827.62
#2008-12-24| 811.05
#2008-12-25| .
#2008-12-26| 828.13
#2008-12-29| 842.70
#2008-12-30| 848.21
#2008-12-31| 843.81
#2009-01-01| .
#2009-01-02| 840.79
#2009-01-05| 826.10
#2009-01-06| 815.42
#2009-01-07| 834.21
#2009-01-08| 824.26
#2009-01-09| 827.39
#2009-01-12| 836.71
#2009-01-13| 799.21
#2009-01-14| 812.48
#2009-01-15| 791.84
#2009-01-16| 801.81
#2009-01-19| .
#2009-01-20| 792.37
#2009-01-21| 804.65
#2009-01-22| 806.55
#2009-01-23| 783.62
#2009-01-26| 776.65
#2009-01-27| 811.36
#2009-01-28| 804.06
#2009-01-29| 808.18
#2009-01-30| 795.23
#2009-02-02| 783.87
#2009-02-03| 782.83
#2009-02-04| 794.72
#2009-02-05| 782.91
#2009-02-06| 772.37
#2009-02-09| 754.71
#2009-02-10| 759.72
#2009-02-11| 767.21
#2009-02-12| 751.99
#2009-02-13| 748.54
#2009-02-16| .
#2009-02-17| 739.72
#2009-02-18| 727.64
#2009-02-19| 722.17
#2009-02-20| 708.83
#2009-02-23| 703.74
#2009-02-24| 682.11
#2009-02-25| 687.10
#2009-02-26| 677.89
#2009-02-27| 691.12
#2009-03-02| 678.79
#2009-03-03| 666.81
#2009-03-04| 673.25
#2009-03-05| 693.14
#2009-03-06| 680.47
#2009-03-09| 665.42
#2009-03-10| 660.44
#2009-03-11| 678.17
#2009-03-12| 665.04
#2009-03-13| 676.84
#2009-03-16| 695.14
#2009-03-17| 699.17
#2009-03-18| 703.19
#2009-03-19| 735.18
#2009-03-20| 717.33
#2009-03-23| 729.75
#2009-03-24| 743.08
#2009-03-25| 749.99
#2009-03-26| 751.68
#2009-03-27| 759.50
#2009-03-30| 738.20
#2009-03-31| 714.82
#2009-04-01| 729.41
#2009-04-02| 746.54
#2009-04-03| 742.96
#2009-04-06| 734.59
#2009-04-07| 739.10
#2009-04-08| 727.83
#2009-04-09| 746.58
#2009-04-10| .
#2009-04-13| 756.19
#2009-04-14| 761.20
#2009-04-15| 753.91
#2009-04-16| 753.49
#2009-04-17| 764.14
#2009-04-20| 775.12
#2009-04-21| 760.99
#2009-04-22| 760.21
#2009-04-23| 772.25
#2009-04-24| 766.53
#2009-04-27| 774.27
#2009-04-28| 754.52
#2009-04-29| 751.45
#2009-04-30| 758.58
#2009-05-01| 755.86
#2009-05-04| 755.41
#2009-05-05| 759.42
#2009-05-06| 760.57
#2009-05-07| 784.38
#2009-05-08| 791.46
#2009-05-11| 808.39
#2009-05-12| 809.58
#2009-05-13| 816.75
#2009-05-14| 802.41
#2009-05-15| 820.07
#2009-05-18| 802.99
#2009-05-19| 813.29
#2009-05-20| 831.09
#2009-05-21| 834.33
#2009-05-22| 830.15
#2009-05-25| .
#2009-05-26| 842.80
#2009-05-27| 842.81
#2009-05-28| 834.48
#2009-05-29| 849.55
#2009-06-01| 850.99
#2009-06-02| 859.69
#2009-06-03| 867.52
#2009-06-04| 861.87
#2009-06-05| 850.15
#2009-06-08| 850.64
#2009-06-09| 857.01
#2009-06-10| 867.48
#2009-06-11| 872.97
#2009-06-12| 878.61
#2009-06-15| 886.91
#2009-06-16| 868.26
#2009-06-17| 892.97
#2009-06-18| 881.40
#2009-06-19| 874.43
#2009-06-22| 893.58
#2009-06-23| 880.24
#2009-06-24| 880.91
#2009-06-25| 890.91
#2009-06-26| 910.96
#2009-06-29| 900.24
#2009-06-30| 905.32
#2009-07-01| 904.62
#2009-07-02| 910.92
#2009-07-03| .
#2009-07-06| 912.48
#2009-07-07| 908.44
#2009-07-08| 899.75
#2009-07-09| 896.21
#2009-07-10| 902.88
#2009-07-13| 867.26
#2009-07-14| 881.23
#2009-07-15| 873.70
#2009-07-16| 881.33
#2009-07-17| 883.27
#2009-07-20| 878.93
#2009-07-21| 913.33
#2009-07-22| 919.79
#2009-07-23| 909.65
#2009-07-24| 921.25
#2009-07-27| 920.24
#2009-07-28| 926.53
#2009-07-29| 922.84
#2009-07-30| 915.66
#2009-07-31| 930.58
#2009-08-03| 938.32
#2009-08-04| 938.02
#2009-08-05| 931.11
#2009-08-06| 929.78
#2009-08-07| 909.91
#2009-08-10| 922.05
#2009-08-11| 945.32
#2009-08-12| 932.61
#2009-08-13| 950.77
#2009-08-14| 967.02
#2009-08-17| 949.51
#2009-08-18| 946.85
#2009-08-19| 951.39
#2009-08-20| 959.38
#2009-08-21| 947.77
#2009-08-24| 966.04
#2009-08-25| 967.24
#2009-08-26| 978.64
#2009-08-27| 978.19
#2009-08-28| 982.61
#2009-08-31| 985.22
#2009-09-01| 986.71
#2009-09-02| 975.53
#2009-09-03| 969.01
#2009-09-04| 956.56
#2009-09-07| .
#2009-09-08| 973.33
#2009-09-09| 975.24
#2009-09-10| 990.49
#2009-09-11| 994.70
#2009-09-14| 976.51
#2009-09-15| 969.13
#2009-09-16| 966.75
#2009-09-17| 973.50
#2009-09-18| 965.21
#2009-09-21| 955.63
#2009-09-22| 967.06
#2009-09-23| 964.52
#2009-09-24| 983.42
#2009-09-25| 978.84
#2009-09-28| 966.17
#2009-09-29| 957.15
#2009-09-30| 971.19
#2009-10-01| 953.78
#2009-10-02| 934.45
#2009-10-05| 919.78
#2009-10-06| 930.45
#2009-10-07| 944.48
#2009-10-08| 949.85
#2009-10-09| 948.99
#2009-10-12| 945.87
#2009-10-13| 953.32
#2009-10-14| 947.96
#2009-10-15| 945.58
#2009-10-16| 937.73
#2009-10-19| 945.42
#2009-10-20| 950.25
#2009-10-21| 947.32
#2009-10-22| 939.07
#2009-10-23| 933.15
#2009-10-26| 939.59
#2009-10-27| 923.21
#2009-10-28| 927.11
#2009-10-29| 912.73
#2009-10-30| 936.13
#2009-11-02| 929.86
#2009-11-03| 931.55
#2009-11-04| 924.81
#2009-11-05| 918.55
#2009-11-06| 921.60
#2009-11-09| 918.26
#2009-11-10| 920.15
#2009-11-11| 913.14
#2009-11-12| 893.52
#2009-11-13| 899.82
#2009-11-16| 893.75
#2009-11-17| 880.68
#2009-11-18| 875.01
#2009-11-19| 873.63
#2009-11-20| 878.44
#2009-11-23| 878.39
#2009-11-24| 868.45
#2009-11-25| 876.91
#2009-11-26| .
#2009-11-27| 871.31
#2009-11-30| 901.92
#2009-12-01| 920.00
#2009-12-02| 913.06
#2009-12-03| 930.90
#2009-12-04| 908.65
#2009-12-07| 921.10
#2009-12-08| 928.66
#2009-12-09| 924.55
#2009-12-10| 910.49
#2009-12-11| 909.72
#2009-12-14| 920.73
#2009-12-15| 909.38
#2009-12-16| 918.28
#2009-12-17| 910.89
#2009-12-18| 906.01
#2009-12-21| 903.67
#2009-12-22| 902.92
#2009-12-23| 906.48
#2009-12-24| 908.55
#2009-12-25| .
#2009-12-28| 914.89
#2009-12-29| 912.94
#2009-12-30| 896.77
#2009-12-31| 892.77
#2010-01-01| .
#2010-01-04| 909.02
#2010-01-05| 918.36
#2010-01-06| 913.16
#2010-01-07| 908.35
#2010-01-08| 917.96
#2010-01-11| 928.15
#2010-01-12| 946.45
#2010-01-13| 938.13
#2010-01-14| 950.30
#2010-01-15| 956.67
#2010-01-18| .
#2010-01-19| 947.61
#2010-01-20| 944.68
#2010-01-21| 951.30
#2010-01-22| 949.65
#2010-01-25| 943.36
#2010-01-26| 934.38
#2010-01-27| 923.79
#2010-01-28| 927.07
#2010-01-29| 909.92
#2010-02-01| 901.41
#2010-02-02| 918.00
#2010-02-03| 919.30
#2010-02-04| 926.09
#2010-02-05| 917.66
#2010-02-08| 910.02
#2010-02-09| 905.26
#2010-02-10| 902.02
#2010-02-11| 902.62
#2010-02-12| 907.91
#2010-02-15| .
#2010-02-16| 900.70
#2010-02-17| 909.58
#2010-02-18| 911.67
#2010-02-19| 889.28
#2010-02-22| 913.60
#2010-02-23| 922.12
#2010-02-24| 915.31
#2010-02-25| 923.60
#2010-02-26| 928.32
#2010-03-01| 927.92
#2010-03-02| 934.05
#2010-03-03| 942.50
#2010-03-04| 931.38
#2010-03-05| 928.62
#2010-03-08| 941.45
#2010-03-09| 945.83
#2010-03-10| 936.01
#2010-03-11| 944.69
#2010-03-12| 947.29
#2010-03-15| 954.35
#2010-03-16| 953.83
#2010-03-17| 964.04
#2010-03-18| 960.14
#2010-03-19| 965.25
#2010-03-22| 970.35
#2010-03-23| 966.75
#2010-03-24| 952.10
#2010-03-25| 942.19
#2010-03-26| 956.83
#2010-03-29| 956.32
#2010-03-30| 969.45
#2010-03-31| 964.88
#2010-04-01| 964.40
#2010-04-02| .
#2010-04-05| 971.30
#2010-04-06| 972.18
#2010-04-07| 980.72
#2010-04-08| 981.09
#2010-04-09| 983.26
#2010-04-12| 990.02
#2010-04-13| 985.03
#2010-04-14| 984.69
#2010-04-15| 995.54
#2010-04-16| 996.09
#2010-04-19| 980.79
#2010-04-20| 971.98
#2010-04-21| 989.23
#2010-04-22| 989.34
#2010-04-23| 982.86
#2010-04-26|1000.97
#2010-04-27|1005.25
#2010-04-28| 980.92
#2010-04-29| 979.31
#2010-04-30| 992.20
#2010-05-03| 986.95
#2010-05-04| 986.90
#2010-05-05| 988.36
#2010-05-06| 973.72
#2010-05-07| 971.31
#2010-05-10| 961.61
#2010-05-11| 959.42
#2010-05-12| 952.94
#2010-05-13| 973.19
#2010-05-14| 975.02
#2010-05-17| 947.51
#2010-05-18| 935.08
#2010-05-19| 943.31
#2010-05-20| 953.49
#2010-05-21| 927.88
#2010-05-24| 922.67
#2010-05-25| 907.68
#2010-05-26| 895.89
#2010-05-27| 902.52
#2010-05-28| 912.78
#2010-05-31| .
#2010-06-01| 917.53
#2010-06-02| 898.94
#2010-06-03| 915.94
#2010-06-04| 922.37
#2010-06-07| 895.39
#2010-06-08| 904.10
#2010-06-09| 891.84
#2010-06-10| 901.88
#2010-06-11| 910.56
#2010-06-14| 923.03
#2010-06-15| 927.36
#2010-06-16| 936.93
#2010-06-17| 937.93
#2010-06-18| 939.31
#2010-06-21| 951.88
#2010-06-22| 953.51
#2010-06-23| 944.56
#2010-06-24| 952.92
#2010-06-25| 940.01
#2010-06-28| 931.88
#2010-06-29| 930.51
#2010-06-30| 919.67
#2010-07-01| 920.27
#2010-07-02| 919.60
#2010-07-05| .
#2010-07-06| 938.85
#2010-07-07| 930.85
#2010-07-08| 933.39
#2010-07-09| 935.51
#2010-07-12| 931.52
#2010-07-13| 927.98
#2010-07-14| 938.79
#2010-07-15| 937.63
#2010-07-16| 932.85
#2010-07-19| 930.05
#2010-07-20| 921.00
#2010-07-21| 915.99
#2010-07-22| 911.14
#2010-07-23| 922.37
#2010-07-26| 932.44
#2010-07-27| 926.47
#2010-07-28| 944.57
#2010-07-29| 943.46
#2010-07-30| 933.63
#2010-08-02| 934.54
#2010-08-03| 948.36
#2010-08-04| 928.02
#2010-08-05| 942.84
#2010-08-06| 955.59
#2010-08-09| 946.95
#2010-08-10| 938.97
#2010-08-11| 923.07
#2010-08-12| 908.47
#2010-08-13| 909.87
#2010-08-16| 916.22
#2010-08-17| 912.27
#2010-08-18| 921.58
#2010-08-19| 932.26
#2010-08-20| 908.90
#2010-08-23| 907.96
#2010-08-24| 913.14
#2010-08-25| 900.00
#2010-08-26| 904.62
#2010-08-27| 913.25
#2010-08-30| 926.63
#2010-08-31| 908.58
#2010-09-01| 908.16
#2010-09-02| 917.95
#2010-09-03| 922.93
#2010-09-06| .
#2010-09-07| 942.53
#2010-09-08| 925.78
#2010-09-09| 934.18
#2010-09-10| 934.44
#2010-09-13| 943.30
#2010-09-14| 949.66
#2010-09-15| 931.16
#2010-09-16| 926.22
#2010-09-17| 934.96
#2010-09-20| 936.11
#2010-09-21| 937.93
#2010-09-22| 943.66
#2010-09-23| 945.73
#2010-09-24| 937.45
#2010-09-27| 947.94
#2010-09-28| 947.55
#2010-09-29| 961.24
#2010-09-30| 944.80
#2010-10-01| 946.07
#2010-10-04| 934.80
#2010-10-05| 945.87
#2010-10-06| 957.79
#2010-10-07| 967.64
#2010-10-08| 965.92
#2010-10-11| 963.27
#2010-10-12| 942.40
#2010-10-13| 942.78
#2010-10-14| 958.53
#2010-10-15| 945.84
#2010-10-18| 953.20
#2010-10-19| 948.60
#2010-10-20| 948.85
#2010-10-21| 942.19
#2010-10-22| 945.28
#2010-10-25| 950.23
#2010-10-26| 938.92
#2010-10-27| 935.71
#2010-10-28| 936.39
#2010-10-29| 940.36
#2010-11-01| 933.39
#2010-11-02| 926.56
#2010-11-03| 919.67
#2010-11-04| 941.98
#2010-11-05| 952.88
#2010-11-08| 962.39
#2010-11-09| 965.40
#2010-11-10| 951.08
#2010-11-11| 957.94
#2010-11-12| 951.49
#2010-11-15| 948.71
#2010-11-16| 940.93
#2010-11-17| 946.41
#2010-11-18| 959.58
#2010-11-19| 961.37
#2010-11-22| 971.77
#2010-11-23| 977.80
#2010-11-24| 966.94
#2010-11-25| .
#2010-11-26| 963.01
#2010-11-29| 965.64
#2010-11-30| 958.54
#2010-12-01| 959.05
#2010-12-02| 975.37
#2010-12-03| 993.41
#2010-12-06|1002.90
#2010-12-07| 998.30
#2010-12-08| 994.75
#2010-12-09| 999.40
#2010-12-10| 997.39
#2010-12-13|1015.07
#2010-12-14|1025.43
#2010-12-15|1024.91
#2010-12-16|1020.00
#2010-12-17|1022.27
#2010-12-20|1021.18
#2010-12-21|1026.15
#2010-12-22|1025.67
#2010-12-23|1030.73
#2010-12-24| .
#2010-12-27|1031.18
#2010-12-28|1040.11
#2010-12-29|1050.16
#2010-12-30|1047.57
#2010-12-31|1055.83
#2011-01-03|1048.21
#2011-01-04|1061.19
#2011-01-05|1048.22
#2011-01-06|1060.61
#2011-01-07|1063.84
#2011-01-10|1067.12
#2011-01-11|1063.19
#2011-01-12|1063.20
#2011-01-13|1077.36
#2011-01-14|1071.35
#2011-01-17| .
#2011-01-18|1075.37
#2011-01-19|1091.44
#2011-01-20|1068.82
#2011-01-21|1052.20
#2011-01-24|1062.44
#2011-01-25|1077.15
#2011-01-26|1073.77
#2011-01-27|1069.89
#2011-01-28|1069.07
#2011-01-31|1065.90
#2011-02-01|1077.07
#2011-02-02|1089.55
#2011-02-03|1084.27
#2011-02-04|1090.85
#2011-02-07|1094.58
#2011-02-08|1101.20
#2011-02-09|1091.40
#2011-02-10|1084.72
#2011-02-11|1082.12
#2011-02-14|1091.62
#2011-02-15|1091.00
#2011-02-16|1091.55
#2011-02-17|1104.77
#2011-02-18|1105.99
#2011-02-21| .
#2011-02-22|1094.33
#2011-02-23|1091.48
#2011-02-24|1082.63
#2011-02-25|1093.51
#2011-02-28|1106.06
#2011-03-01|1116.30
#2011-03-02|1098.50
#2011-03-03|1097.62
#2011-03-04|1103.44
#2011-03-07|1094.25
#2011-03-08|1082.65
#2011-03-09|1086.63
#2011-03-10|1065.48
#2011-03-11|1063.55
#2011-03-14| 971.15
#2011-03-15| 869.93
#2011-03-16| 941.39
#2011-03-17| 966.00
#2011-03-18| 973.56
#2011-03-21| 973.68
#2011-03-22|1023.86
#2011-03-23|1019.11
#2011-03-24|1017.36
#2011-03-25|1015.79
#2011-03-28|1010.71
#2011-03-29|1003.03
#2011-03-30|1017.43
#2011-03-31|1027.12
#2011-04-01| 998.03
#2011-04-04| 997.77
#2011-04-05| 972.54
#2011-04-06| 951.76
#2011-04-07| 950.04
#2011-04-08| 964.78
#2011-04-11| 971.63
#2011-04-12| 966.28
#2011-04-13| 968.41
#2011-04-14| 986.78
#2011-04-15| 982.80
#2011-04-18| 994.27
#2011-04-19| 982.67
#2011-04-20| 991.22
#2011-04-21|1002.56
#2011-04-22| .
#2011-04-25|1002.06
#2011-04-26| 999.14
#2011-04-27| 991.20
#2011-04-28|1022.97
#2011-04-29|1027.01
#2011-05-02|1041.68
#2011-05-03|1044.64
#2011-05-04|1047.04
#2011-05-05|1055.88
#2011-05-06|1042.22
#2011-05-09|1035.41
#2011-05-10|1040.05
#2011-05-11|1034.87
#2011-05-12|1030.75
#2011-05-13|1016.23
#2011-05-16|1002.95
#2011-05-17| 993.05
#2011-05-18|1006.60
#2011-05-19| 995.50
#2011-05-20| 996.33
#2011-05-23| 984.31
#2011-05-24| 981.11
#2011-05-25| 978.65
#2011-05-26| 996.11
#2011-05-27|1000.41
#2011-05-30| .
#2011-05-31|1013.70
#2011-06-01|1022.69
#2011-06-02|1009.91
#2011-06-03|1001.87
#2011-06-06|1000.58
#2011-06-07|1006.87
#2011-06-08|1012.39
#2011-06-09|1010.07
#2011-06-10|1012.59
#2011-06-13|1010.54
#2011-06-14|1015.88
#2011-06-15|1016.40
#2011-06-16|1004.28
#2011-06-17|1000.81
#2011-06-20|1002.40
#2011-06-21|1014.41
#2011-06-22|1031.99
#2011-06-23|1021.95
#2011-06-24|1029.35
#2011-06-27|1015.97
#2011-06-28|1023.18
#2011-06-29|1035.48
#2011-06-30|1046.08
#2011-07-01|1046.52
#2011-07-04| .
#2011-07-05|1053.51
#2011-07-06|1061.53
#2011-07-07|1058.24
#2011-07-08|1069.92
#2011-07-11|1073.92
#2011-07-12|1074.48
#2011-07-13|1085.65
#2011-07-14|1080.27
#2011-07-15|1086.03
#2011-07-18|1085.28
#2011-07-19|1085.81
#2011-07-20|1091.07
#2011-07-21|1093.67
#2011-07-22|1103.00
#2011-07-25|1100.01
#2011-07-26|1106.91
#2011-07-27|1100.52
#2011-07-28|1089.43
#2011-07-29|1090.68
#2011-08-01|1115.13
#2011-08-02|1096.34
#2011-08-03|1080.28
#2011-08-04|1051.98
#2011-08-05|1028.87
#2011-08-08|1014.04
#2011-08-09|1010.30
#2011-08-10|1032.49
#2011-08-11|1031.43
#2011-08-12|1028.83
#2011-08-15|1039.76
#2011-08-16|1044.24
#2011-08-17|1047.46
#2011-08-18|1036.31
#2011-08-19|1022.59
#2011-08-22|1000.41
#2011-08-23|1016.63
#2011-08-24|1005.99
#2011-08-25|1005.67
#2011-08-26|1021.81
#2011-08-29|1027.17
#2011-08-30|1044.38
#2011-08-31|1050.27
#2011-09-01|1047.84
#2011-09-02|1042.31
#2011-09-05| .
#2011-09-06|1005.27
#2011-09-07|1016.86
#2011-09-08|1020.82
#2011-09-09|1014.01
#2011-09-12|1006.14
#2011-09-13|1019.82
#2011-09-14|1006.45
#2011-09-15|1020.30
#2011-09-16|1039.71
#2011-09-19|1046.11
#2011-09-20|1025.46
#2011-09-21|1023.22
#2011-09-22|1013.36
#2011-09-23|1014.03
#2011-09-26| 989.95
#2011-09-27|1012.87
#2011-09-28|1035.22
#2011-09-29|1048.53
#2011-09-30|1046.33
#2011-10-03|1030.43
#2011-10-04|1015.32
#2011-10-05| 990.29
#2011-10-06|1008.63
#2011-10-07|1013.96
#2011-10-10|1014.36
#2011-10-11|1029.74
#2011-10-12|1021.60
#2011-10-13|1035.37
#2011-10-14|1011.06
#2011-10-17|1034.50
#2011-10-18|1022.57
#2011-10-19|1022.50
#2011-10-20|1011.37
#2011-10-21|1018.95
#2011-10-24|1033.87
#2011-10-25|1028.41
#2011-10-26|1024.88
#2011-10-27|1041.11
#2011-10-28|1048.06
#2011-10-31|1013.01
#2011-11-01| 998.48
#2011-11-02| 986.06
#2011-11-03| 986.88
#2011-11-04| 999.19
#2011-11-07| 998.07
#2011-11-08| 984.48
#2011-11-09| 997.89
#2011-11-10| 979.07
#2011-11-11| 982.81
#2011-11-14| 993.87
#2011-11-15| 986.34
#2011-11-16| 974.77
#2011-11-17| 980.02
#2011-11-18| 977.45
#2011-11-21| 974.70
#2011-11-22| 976.20
#2011-11-23| 970.97
#2011-11-24| .
#2011-11-25| 949.83
#2011-11-28| 954.35
#2011-11-29| 979.48
#2011-11-30| 983.20
#2011-12-01| 990.75
#2011-12-02| 993.27
#2011-12-05|1003.73
#2011-12-06| 985.66
#2011-12-07|1003.07
#2011-12-08|1002.73
#2011-12-09| 996.30
#2011-12-12|1004.85
#2011-12-13| 999.20
#2011-12-14| 989.80
#2011-12-15| 976.23
#2011-12-16| 975.55
#2011-12-19| 966.37
#2011-12-20| 975.69
#2011-12-21| 980.47
#2011-12-22| 972.74
#2011-12-23| 972.62
#2011-12-26| .
#2011-12-27| 975.83
#2011-12-28| 971.73
#2011-12-29| 976.45
#2011-12-30| 997.30
#2012-01-02| .
#2012-01-03| 999.77
#2012-01-04|1015.92
#2012-01-05|1004.07
#2012-01-06| 995.14
#2012-01-09| 998.57
#2012-01-10|1001.39
#2012-01-11|1003.14
#2012-01-12| 995.30
#2012-01-13|1000.89
#2012-01-16| .
#2012-01-17|1002.29
#2012-01-18|1007.34
#2012-01-19|1010.75
#2012-01-20|1023.65
#2012-01-23|1029.52
#2012-01-24|1017.87
#2012-01-25|1022.86
#2012-01-26|1031.15
#2012-01-27|1036.18
#2012-01-30|1038.48
#2012-01-31|1040.70
#2012-02-01|1049.57
#2012-02-02|1051.76
#2012-02-03|1042.29
#2012-02-06|1051.36
#2012-02-07|1048.62
#2012-02-08|1058.92
#2012-02-09|1053.56
#2012-02-10|1043.26
#2012-02-13|1047.76
#2012-02-14|1042.42
#2012-02-15|1055.48
#2012-02-16|1043.37
#2012-02-17|1046.00
#2012-02-20| .
#2012-02-21|1045.19
#2012-02-22|1053.63
#2012-02-23|1065.23
#2012-02-24|1063.47
#2012-02-27|1068.74
#2012-02-28|1071.34
#2012-02-29|1057.59
#2012-03-01|1049.21
#2012-03-02|1053.25
#2012-03-05|1050.42
#2012-03-06|1056.71
#2012-03-07|1057.22
#2012-03-08|1061.22
#2012-03-09|1061.15
#2012-03-12|1060.02
#2012-03-13|1051.57
#2012-03-14|1047.27
#2012-03-15|1057.41
#2012-03-16|1061.50
#2012-03-19|1064.44
#2012-03-20|1060.30
#2012-03-21|1051.93
#2012-03-22|1068.07
#2012-03-23|1063.32
#2012-03-26|1054.05
#2012-03-27|1071.83
#2012-03-28|1067.98
#2012-03-29|1076.99
#2012-03-30|1078.02
#2012-04-02|1077.20
#2012-04-03|1067.47
#2012-04-04|1048.74
#2012-04-05|1044.54
#2012-04-06| .
#2012-04-09|1040.79
#2012-04-10|1043.32
#2012-04-11|1036.41
#2012-04-12|1043.78
#2012-04-13|1049.15
#2012-04-16|1046.00
#2012-04-17|1042.08
#2012-04-18|1054.18
#2012-04-19|1042.05
#2012-04-20|1044.31
#2012-04-23|1047.18
#2012-04-24|1040.68
#2012-04-25|1045.85
#2012-04-26|1055.66
#2012-04-27|1052.47
#2012-04-30|1060.45
#2012-05-01|1043.44
#2012-05-02|1053.29
#2012-05-03|1050.67
#2012-05-04|1057.25
#2012-05-07|1029.16
#2012-05-08|1038.28
#2012-05-09|1023.83
#2012-05-10|1022.04
#2012-05-11|1007.10
#2012-05-14| 997.82
#2012-05-15| 982.76
#2012-05-16| 965.56
#2012-05-17| 987.77
#2012-05-18| 965.94
#2012-05-21| 968.11
#2012-05-22| 969.62
#2012-05-23| 961.31
#2012-05-24| 960.03
#2012-05-25| 955.11
#2012-05-28| .
#2012-05-29| 961.20
#2012-05-30| 963.91
#2012-05-31| 970.05
#2012-06-01| 955.61
#2012-06-04| 936.08
#2012-06-05| 948.72
#2012-06-06| 957.24
#2012-06-07| 965.28
#2012-06-08| 949.74
#2012-06-11| 965.60
#2012-06-12| 961.03
#2012-06-13| 963.71
#2012-06-14| 962.72
#2012-06-15| 970.07
#2012-06-18| 985.63
#2012-06-19| 978.54
#2012-06-20| 989.65
#2012-06-21| 986.87
#2012-06-22| 982.87
#2012-06-25| 989.40
#2012-06-26| 984.00
#2012-06-27| 991.25
#2012-06-28|1008.65
#2012-06-29|1015.68
#2012-07-02|1021.54
#2012-07-03|1022.66
#2012-07-04| .
#2012-07-05|1019.55
#2012-07-06|1020.93
#2012-07-09|1011.78
#2012-07-10|1007.90
#2012-07-11|1001.49
#2012-07-12| 995.93
#2012-07-13|1000.95
#2012-07-16|1006.93
#2012-07-17| 997.95
#2012-07-18| 990.10
#2012-07-19|1002.23
#2012-07-20| 987.98
#2012-07-23| 970.40
#2012-07-24| 971.21
#2012-07-25| 957.91
#2012-07-26| 973.15
#2012-07-27| 979.00
#2012-07-30| 992.74
#2012-07-31| 998.31
#2012-08-01| 987.88
#2012-08-02| 989.07
#2012-08-03| 968.90
#2012-08-06| 985.30
#2012-08-07| 987.72
#2012-08-08| 998.39
#2012-08-09| 998.73
#2012-08-10|1002.75
#2012-08-13|1001.86
#2012-08-14|1005.39
#2012-08-15|1000.46
#2012-08-16|1004.49
#2012-08-17|1009.34
#2012-08-20|1010.16
#2012-08-21|1013.09
#2012-08-22|1010.53
#2012-08-23|1023.96
#2012-08-24|1012.73
#2012-08-27|1010.73
#2012-08-28|1001.73
#2012-08-29|1002.69
#2012-08-30| 997.67
#2012-08-31| 990.04
#2012-09-03| .
#2012-09-04| 982.30
#2012-09-05| 973.51
#2012-09-06| 963.00
#2012-09-07| 988.60
#2012-09-10| 988.02
#2012-09-11| 988.48
#2012-09-12| 999.89
#2012-09-13|1009.50
#2012-09-14|1007.94
#2012-09-17|1001.67
#2012-09-18|1007.70
#2012-09-19|1017.41
#2012-09-20|1005.52
#2012-09-21|1010.87
#2012-09-24|1014.08
#2012-09-25|1022.79
#2012-09-26|1012.05
#2012-09-27|1015.47
#2012-09-28|1007.52
#2012-10-01| 994.69
#2012-10-02| 987.81
#2012-10-03| 974.12
#2012-10-04| 984.91
#2012-10-05| 989.19
#2012-10-08| 995.96
#2012-10-09| 985.30
#2012-10-10| 969.15
#2012-10-11| 961.64
#2012-10-12| 968.98
#2012-10-15| 970.54
#2012-10-16| 978.75
#2012-10-17| 992.09
#2012-10-18| 998.85
#2012-10-19| 999.43
#2012-10-22| 995.35
#2012-10-23| 991.75
#2012-10-24| 986.43
#2012-10-25| 992.24
#2012-10-26| 991.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.63
#2012-11-01| 991.74
#2012-11-02| 998.68
#2012-11-05| 996.54
#2012-11-06| 988.22
#2012-11-07| 991.46
#2012-11-08| 980.78
#2012-11-09| 979.26
#2012-11-12| 969.37
#2012-11-13| 968.64
#2012-11-14| 962.46
#2012-11-15| 969.58
#2012-11-16| 978.79
#2012-11-19| 992.15
#2012-11-20| 987.58
#2012-11-21| 984.71
#2012-11-22| .
#2012-11-23| 996.43
#2012-11-26|1003.41
#2012-11-27|1006.66
#2012-11-28| 998.97
#2012-11-29|1006.20
#2012-11-30|1000.00
#2012-12-03|1005.20
#2012-12-04|1014.37
#2012-12-05|1008.42
#2012-12-06|1018.05
#2012-12-07|1018.25
#2012-12-10|1016.68
#2012-12-11|1013.61
#2012-12-12|1011.49
#2012-12-13|1010.64
#2012-12-14|1013.40
#2012-12-17|1015.97
#2012-12-18|1021.62
#2012-12-19|1037.70
#2012-12-20|1036.30
#2012-12-21|1036.35
#2012-12-24|1028.10
#2012-12-25|1033.08
#2012-12-26|1036.68
#2012-12-27|1039.95
#2012-12-28|1041.84
#2012-12-31|1037.38
#2013-01-01|1037.38
#2013-01-02|1029.00
#2013-01-03|1032.91
#2013-01-04|1047.81
#2013-01-07|1048.07
#2013-01-08|1045.06
#2013-01-09|1046.97
#2013-01-10|1051.54
#2013-01-11|1048.17
#2013-01-14|1046.17
#2013-01-15|1059.63
#2013-01-16|1045.58
#2013-01-17|1031.67
#2013-01-18|1048.49
#2013-01-21|1051.74
#2013-01-22|1061.29
#2013-01-23|1047.14
#2013-01-24|1041.44
#2013-01-25|1046.84
#2013-01-28|1051.18
#2013-01-29|1052.79
#2013-01-30|1065.09
#2013-01-31|1071.11
#2013-02-01|1059.78
#2013-02-04|1066.16
#2013-02-05|1044.06
#2013-02-06|1063.73
#2013-02-07|1068.93
#2013-02-08|1063.25
#2013-02-11|1055.34
#2013-02-12|1062.36
#2013-02-13|1042.13
#2013-02-14|1046.27
#2013-02-15|1023.16
#2013-02-18|1046.01
#2013-02-19|1056.74
#2013-02-20|1065.13
#2013-02-21|1070.69
#2013-02-22|1066.69
#2013-02-25|1076.61
#2013-02-26|1090.95
#2013-02-27|1087.79
#2013-02-28|1101.96
#2013-03-01|1097.92
#2013-03-04|1111.50
#2013-03-05|1108.97
#2013-03-06|1120.31
#2013-03-07|1105.69
#2013-03-08|1099.74
#2013-03-11|1117.33
#2013-03-12|1110.49
#2013-03-13|1111.09
#2013-03-14|1121.58
#2013-03-15|1151.45
#2013-03-18|1139.75
#2013-03-19|1154.65
#2013-03-20|1146.73
#2013-03-21|1170.54
#2013-03-22|1160.16
#2013-03-25|1172.70
#2013-03-26|1176.35
#2013-03-27|1182.86
#2013-03-28|1177.78
#2013-03-29|1173.82
#2013-04-01|1131.28
#2013-04-02|1119.52
#2013-04-03|1146.40
#2013-04-04|1132.34
#2013-04-05|1147.54
#2013-04-08|1162.67
#2013-04-09|1157.92
#2013-04-10|1160.70
#2013-04-11|1166.96
#2013-04-12|1176.52
#2013-04-15|1173.04
#2013-04-16|1164.75
#2013-04-17|1186.78
#2013-04-18|1171.82
#2013-04-19|1168.45
#2013-04-22|1193.57
#2013-04-23|1197.38
#2013-04-24|1220.12
#2013-04-25|1226.27
#2013-04-26|1230.61
#2013-04-29|1224.72
#2013-04-30|1246.15
#2013-05-01|1245.57
#2013-05-02|1234.44
#2013-05-03|1222.96
#2013-05-06|1218.41
#2013-05-07|1260.79
#2013-05-08|1268.70
#2013-05-09|1249.80
#2013-05-10|1237.37
#2013-05-13|1243.14
#2013-05-14|1241.25
#2013-05-15|1231.03
#2013-05-16|1224.16
#2013-05-17|1234.67
#2013-05-20|1258.61
#2013-05-21|1257.67
#2013-05-22|1245.89
#2013-05-23|1180.22
#2013-05-24|1196.15
#2013-05-27|1162.21
#2013-05-28|1156.35
#2013-05-29|1188.33
#2013-05-30|1141.63
#2013-05-31|1150.92
#2013-06-03|1131.06
#2013-06-04|1141.09
#2013-06-05|1148.10
#2013-06-06|1098.91
#2013-06-07|1091.12
#2013-06-10|1126.54
#2013-06-11|1139.91
#2013-06-12|1152.06
#2013-06-13|1122.47
#2013-06-14|1130.58
#2013-06-17|1162.92
#2013-06-18|1153.40
#2013-06-19|1177.46
#2013-06-20|1126.63
#2013-06-21|1140.41
#2013-06-24|1135.98
#2013-06-25|1122.36
#2013-06-26|1104.27
#2013-06-27|1120.73
#2013-06-28|1152.14
#2013-07-01|1161.65
#2013-07-02|1173.54
#2013-07-03|1184.84
#2013-07-04|1179.53
#2013-07-05|1185.41
#2013-07-08|1170.06
#2013-07-09|1189.14
#2013-07-10|1197.22
#2013-07-11|1214.93
#2013-07-12|1215.24
#2013-07-15|1209.76
#2013-07-16|1222.06
#2013-07-17|1219.07
#2013-07-18|1217.33
#2013-07-19|1203.71
#2013-07-22|1223.10
#2013-07-23|1223.69
#2013-07-24|1216.99
#2013-07-25|1213.06
#2013-07-26|1204.01
#2013-07-29|1164.82
#2013-07-30|1188.99
#2013-07-31|1168.18
#2013-08-01|1183.78
#2013-08-02|1220.07
#2013-08-05|1216.68
#2013-08-06|1238.04
#2013-08-07|1218.98
#2013-08-08|1212.84
#2013-08-09|1208.28
#2013-08-12|1197.03
#2013-08-13|1200.29
#2013-08-14|1215.16
#2013-08-15|1200.83
#2013-08-16|1197.12
#2013-08-19|1199.90
#2013-08-20|1191.65
#2013-08-21|1181.79
#2013-08-22|1170.24
#2013-08-23|1187.22
#2013-08-26|1185.55
#2013-08-27|1194.86
#2013-08-28|1166.74
#2013-08-29|1160.93
#2013-08-30|1153.78
#2013-09-02|1151.77
#2013-09-03|1172.58
#2013-09-04|1183.11
#2013-09-05|1175.83
#2013-09-06|1179.46
#2013-09-09|1202.08
#2013-09-10|1210.50
#2013-09-11|1215.30
#2013-09-12|1223.92
#2013-09-13|1226.61
#2013-09-16|1233.38
#2013-09-17|1229.62
#2013-09-18|1241.80
#2013-09-19|1259.93
#2013-09-20|1259.96
#2013-09-23|1271.84
#2013-09-24|1271.84
#2013-09-25|1264.73
#2013-09-26|1272.62
#2013-09-27|1280.94
#2013-09-30|1269.01
#2013-10-01|1265.15
#2013-10-02|1252.16
#2013-10-03|1246.85
#2013-10-04|1241.30
#2013-10-07|1223.05
#2013-10-08|1229.88
#2013-10-09|1246.60
#2013-10-10|1244.01
#2013-10-11|1262.84
#2013-10-14|1265.28
#2013-10-15|1257.85
#2013-10-16|1252.55
#2013-10-17|1276.31
#2013-10-18|1278.82
#2013-10-21|1283.36
#2013-10-22|1284.95
#2013-10-23|1278.85
#2013-10-24|1288.84
#2013-10-25|1268.71
#2013-10-28|1280.15
#2013-10-29|1269.16
#2013-10-30|1276.05
#2013-10-31|1266.72
#2013-11-01|1244.33
#2013-11-04|1246.54
#2013-11-05|1248.42
#2013-11-06|1255.91
#2013-11-07|1241.60
#2013-11-08|1236.37
#2013-11-11|1238.15
#2013-11-12|1252.53
#2013-11-13|1253.82
#2013-11-14|1260.62
#2013-11-15|1274.27
#2013-11-18|1278.68
#2013-11-19|1272.29
#2013-11-20|1275.35
#2013-11-21|1271.00
#2013-11-22|1267.68
#2013-11-25|1270.89
#2013-11-26|1273.17
#2013-11-27|1257.55
#2013-11-28|1265.06
#2013-11-29|1263.16
#2013-12-02|1260.67
#2013-12-03|1269.61
#2013-12-04|1251.60
#2013-12-05|1246.58
#2013-12-06|1243.55
#2013-12-09|1255.86
#2013-12-10|1259.84
#2013-12-11|1258.52
#2013-12-12|1244.49
#2013-12-13|1237.80
#2013-12-16|1222.93
#2013-12-17|1238.05
#2013-12-18|1242.88
#2013-12-19|1233.85
#2013-12-20|1235.43
#2013-12-23|1236.62
#2013-12-24|1224.90
#2013-12-25|1225.84
#2013-12-26|1245.62
#2013-12-27|1256.39
#2013-12-30|1273.36
#2013-12-31|1272.51
#2014-01-01|1272.51
#2014-01-02|1273.48
#2014-01-03|1280.18
#2014-01-06|1277.16
#2014-01-07|1265.79
#2014-01-08|1282.82
#2014-01-09|1277.87
#2014-01-10|1291.73
#2014-01-13|1301.48
#2014-01-14|1274.70
#2014-01-15|1286.09
#2014-01-16|1289.98
#2014-01-17|1299.86
#2014-01-20|1302.21
#2014-01-21|1299.87
#2014-01-22|1302.55
#2014-01-23|1295.86
#2014-01-24|1294.74
#2014-01-27|1257.89
#2014-01-28|1251.39
#2014-01-29|1295.47
#2014-01-30|1259.28
#2014-01-31|1265.48
#2014-02-03|1248.45
#2014-02-04|1182.73
#2014-02-05|1202.06
#2014-02-06|1201.34
#2014-02-07|1221.88
#2014-02-10|1237.62
#2014-02-11|1233.33
#2014-02-12|1245.77
#2014-02-13|1233.84
#2014-02-14|1223.04
#2014-02-17|1235.90
#2014-02-18|1253.23
#2014-02-19|1250.05
#2014-02-20|1226.33
#2014-02-21|1249.42
#2014-02-24|1251.01
#2014-02-25|1268.35
#2014-02-26|1255.39
#2014-02-27|1251.18
#2014-02-28|1247.37
#2014-03-03|1240.82
#2014-03-04|1240.10
#2014-03-05|1245.70
#2014-03-06|1248.20
#2014-03-07|1255.82
#2014-03-10|1253.15
#2014-03-11|1258.70
#2014-03-12|1239.71
#2014-03-13|1246.43
#2014-03-14|1218.89
#2014-03-17|1201.62
#2014-03-18|1225.02
#2014-03-19|1219.11
#2014-03-20|1189.07
#2014-03-21|1189.25
#2014-03-24|1218.82
#2014-03-25|1220.33
#2014-03-26|1224.89
#2014-03-27|1235.67
#2014-03-28|1237.88
#2014-03-31|1246.55
#2014-04-01|1243.72
#2014-04-02|1245.16
#2014-04-03|1245.54
#2014-04-04|1246.31
#2014-04-07|1237.04
#2014-04-08|1229.31
#2014-04-09|1208.33
#2014-04-10|1212.09
#2014-04-11|1196.73
#2014-04-14|1192.52
#2014-04-15|1199.57
#2014-04-16|1219.79
#2014-04-17|1223.57
#2014-04-18|1229.99
#2014-04-21|1225.80
#2014-04-22|1214.48
#2014-04-23|1226.96
#2014-04-24|1228.09
#2014-04-25|1237.06
#2014-04-28|1221.39
#2014-04-29|1221.86
#2014-04-30|1225.36
#2014-05-01|1243.37
#2014-05-02|1241.84
#2014-05-05|1243.42
#2014-05-06|1250.28
#2014-05-07|1216.00
#2014-05-08|1222.33
#2014-05-09|1225.66
#2014-05-12|1210.49
#2014-05-13|1223.11
#2014-05-14|1234.64
#2014-05-15|1234.03
#2014-05-16|1218.97
#2014-05-19|1213.42
#2014-05-20|1215.67
#2014-05-21|1212.22
#2014-05-22|1228.93
#2014-05-23|1235.80
#2014-05-26|1251.67
#2014-05-27|1249.64
#2014-05-28|1258.61
#2014-05-29|1263.00
#2014-05-30|1260.22
#2014-06-02|1273.85
#2014-06-03|1276.68
#2014-06-04|1275.44
#2014-06-05|1277.59
#2014-06-06|1281.68
#2014-06-09|1282.32
#2014-06-10|1278.17
#2014-06-11|1295.97
#2014-06-12|1294.84
#2014-06-13|1299.89
#2014-06-16|1296.58
#2014-06-17|1301.22
#2014-06-18|1313.81
#2014-06-19|1331.41
#2014-06-20|1326.15
#2014-06-23|1331.30
#2014-06-24|1333.84
#2014-06-25|1331.45
#2014-06-26|1335.79
#2014-06-27|1327.45
#2014-06-30|1347.83
#2014-07-01|1355.17
#2014-07-02|1353.62
#2014-07-03|1347.67
#2014-07-04|1355.39
#2014-07-07|1354.24
#2014-07-08|1358.22
#2014-07-09|1349.01
#2014-07-10|1342.92
#2014-07-11|1339.34
#2014-07-14|1344.71
#2014-07-15|1349.84
#2014-07-16|1350.18
#2014-07-17|1351.55
#2014-07-18|1344.16
#2014-07-21|1345.09
#2014-07-22|1357.65
#2014-07-23|1357.28
#2014-07-24|1352.13
#2014-07-25|1362.77
#2014-07-28|1368.68
#2014-07-29|1370.00
#2014-07-30|1359.70
#2014-07-31|1355.79
#2014-08-01|1350.39
#2014-08-04|1349.75
#2014-08-05|1330.56
#2014-08-06|1325.22
#2014-08-07|1336.75
#2014-08-08|1314.83
#2014-08-11|1337.54
#2014-08-12|1341.29
#2014-08-13|1344.18
#2014-08-14|1351.19
#2014-08-15|1355.40
#2014-08-18|1355.79
#2014-08-19|1360.27
#2014-08-20|1353.48
#2014-08-21|1357.60
#2014-08-22|1347.61
#2014-08-25|1356.30
#2014-08-26|1349.87
#2014-08-27|1354.11
#2014-08-28|1352.68
#2014-08-29|1348.14
#2014-09-01|1351.26
#2014-09-02|1348.02
#2014-09-03|1352.53
#2014-09-04|1342.56
#2014-09-05|1341.85
#2014-09-08|1341.96
#2014-09-09|1329.19
#2014-09-10|1330.44
#2014-09-11|1328.75
#2014-09-12|1320.88
#2014-09-15|1322.48
#2014-09-16|1322.65
#2014-09-17|1312.26
#2014-09-18|1305.96
#2014-09-19|1312.89
#2014-09-22|1311.97
#2014-09-23|1313.54
#2014-09-24|1311.97
#2014-09-25|1329.08
#2014-09-26|1311.43
#2014-09-29|1314.93
#2014-09-30|1300.81
#2014-10-01|1296.45
#2014-10-02|1272.68
#2014-10-03|1264.18
#2014-10-06|1286.36
#2014-10-07|1285.24
#2014-10-08|1273.35
#2014-10-09|1257.86
#2014-10-10|1239.80
#2014-10-13|1246.27
#2014-10-14|1225.23
#2014-10-15|1245.83
#2014-10-16|1219.28
#2014-10-17|1197.26
#2014-10-20|1237.45
#2014-10-21|1220.07
#2014-10-22|1247.51
#2014-10-23|1233.02
#2014-10-24|1239.22
#2014-10-27|1254.59
#2014-10-28|1247.50
#2014-10-29|1263.92
#2014-10-30|1258.17
#2014-10-31|1267.12
#2014-11-03|1243.98
#2014-11-04|1272.12
#2014-11-05|1260.59
#2014-11-06|1242.20
#2014-11-07|1248.13
#2014-11-10|1255.33
#2014-11-11|1250.27
#2014-11-12|1254.68
#2014-11-13|1258.47
#2014-11-14|1261.90
#2014-11-17|1233.43
#2014-11-18|1256.38
#2014-11-19|1245.11
#2014-11-20|1242.29
#2014-11-21|1254.76
#2014-11-24|1245.96
#2014-11-25|1258.39
#2014-11-26|1264.27
#2014-11-27|1251.81
#2014-11-28|1257.11
#2014-12-01|1270.47
#2014-12-02|1271.06
#2014-12-03|1267.55
#2014-12-04|1274.78
#2014-12-05|1259.94
#2014-12-08|1267.75
#2014-12-09|1280.74
#2014-12-10|1264.67
#2014-12-11|1253.87
#2014-12-12|1262.54
#2014-12-15|1251.36
#2014-12-16|1243.00
#2014-12-17|1243.16
#2014-12-18|1249.61
#2014-12-19|1265.37
#2014-12-22|1260.41
#2014-12-23|1252.21
#2014-12-24|1266.14
#2014-12-25|1260.48
#2014-12-26|1271.78
#2014-12-29|1271.86
#2014-12-30|1276.63
#2014-12-31|1271.09
#2015-01-01|1271.09
#2015-01-02|1267.81
#2015-01-05|1275.26
#2015-01-06|1253.35
#2015-01-07|1243.49
#2015-01-08|1257.50
#2015-01-09|1264.39
#2015-01-12|1266.74
#2015-01-13|1263.52
#2015-01-14|1269.98
#2015-01-15|1288.74
#2015-01-16|1263.96
#2015-01-19|1271.83
#2015-01-20|1282.37
#2015-01-21|1282.99
#2015-01-22|1277.31
#2015-01-23|1288.90
#2015-01-26|1284.69
#2015-01-27|1312.64
#2015-01-28|1319.47
#2015-01-29|1304.01
#2015-01-30|1319.19
#2015-02-02|1315.06
#2015-02-03|1294.13
#2015-02-04|1310.06
#2015-02-05|1303.98
#2015-02-06|1294.04
#2015-02-09|1301.66
#2015-02-10|1292.25
#2015-02-11|1280.39
#2015-02-12|1311.45
#2015-02-13|1312.32
#2015-02-16|1323.05
#2015-02-17|1323.61
#2015-02-18|1336.26
#2015-02-19|1348.78
#2015-02-20|1355.77
#2015-02-23|1355.09
#2015-02-24|1355.47
#2015-02-25|1362.58
#2015-02-26|1366.26
#2015-02-27|1366.24
#2015-03-02|1360.95
#2015-03-03|1366.62
#2015-03-04|1359.36
#2015-03-05|1356.27
#2015-03-06|1354.38
#2015-03-09|1346.84
#2015-03-10|1344.03
#2015-03-11|1342.14
#2015-03-12|1358.25
#2015-03-13|1367.43
#2015-03-16|1366.90
#2015-03-17|1372.12
#2015-03-18|1385.16
#2015-03-19|1378.65
#2015-03-20|1393.11
#2015-03-23|1407.59
#2015-03-24|1405.00
#2015-03-25|1414.50
#2015-03-26|1398.93
#2015-03-27|1379.59
#2015-03-30|1374.69
#2015-03-31|1375.51
#2015-04-01|1363.33
#2015-04-02|1381.59
#2015-04-03|1400.29
#2015-04-06|1400.31
#2015-04-07|1395.33
#2015-04-08|1410.00
#2015-04-09|1410.04
#2015-04-10|1411.29
#2015-04-13|1406.51
#2015-04-14|1431.12
#2015-04-15|1420.93
#2015-04-16|1431.34
#2015-04-17|1423.28
#2015-04-20|1410.16
#2015-04-21|1420.42
#2015-04-22|1425.89
#2015-04-23|1427.23
#2015-04-24|1432.65
#2015-04-27|1430.96
#2015-04-28|1436.91
#2015-04-29|1435.28
#2015-04-30|1411.44
#2015-05-01|1392.71
#2015-05-04|1392.25
#2015-05-05|1393.99
#2015-05-06|1401.34
#2015-05-07|1395.79
#2015-05-08|1402.80
#2015-05-11|1420.45
#2015-05-12|1424.37
#2015-05-13|1434.93
#2015-05-14|1427.92
#2015-05-15|1435.78
#2015-05-18|1441.23
#2015-05-19|1440.70
#2015-05-20|1441.24
#2015-05-21|1440.69
#2015-05-22|1443.60
#2015-05-25|1449.02
#2015-05-26|1429.78
#2015-05-27|1424.84
#2015-05-28|1420.95
#2015-05-29|1425.18
#2015-06-01|1427.95
#2015-06-02|1432.30
#2015-06-03|1429.22
#2015-06-04|1429.49
#2015-06-05|1415.42
#2015-06-08|1418.92
#2015-06-09|1409.37
#2015-06-10|1425.80
#2015-06-11|1431.54
#2015-06-12|1438.53
#2015-06-15|1435.74
#2015-06-16|1427.60
#2015-06-17|1418.36
#2015-06-18|1422.02
#2015-06-19|1437.77
#2015-06-22|1442.87
#2015-06-23|1451.63
#2015-06-24|1452.52
#2015-06-25|1450.14
#2015-06-26|1446.20
#2015-06-29|1427.22
#2015-06-30|1439.04
#2015-07-01|1443.50
#2015-07-02|1449.51
#2015-07-03|1447.77
#2015-07-06|1420.99
#2015-07-07|1439.91
#2015-07-08|1408.31
#2015-07-09|1394.35
#2015-07-10|1374.91
#2015-07-13|1392.51
#2015-07-14|1417.65
#2015-07-15|1422.72
#2015-07-16|1432.52
#2015-07-17|1431.42
#2015-07-20|1428.08
#2015-07-21|1443.84
#2015-07-22|1429.83
#2015-07-23|1436.94
#2015-07-24|1434.68
#2015-07-27|1420.74
#2015-07-28|1416.70
#2015-07-29|1418.26
#2015-07-30|1419.07
#2015-07-31|1435.48
#2015-08-03|1440.83
#2015-08-04|1444.24
#2015-08-05|1437.52
#2015-08-06|1446.39
#2015-08-07|1451.11
#2015-08-10|1466.48
#2015-08-11|1462.42
#2015-08-12|1456.80
#2015-08-13|1454.38
#2015-08-14|1456.25
#2015-08-17|1465.94
#2015-08-18|1465.32
#2015-08-19|1444.75
#2015-08-20|1432.00
#2015-08-21|1401.94
#2015-08-24|1364.87
#2015-08-25|1308.03
#2015-08-26|1351.54
#2015-08-27|1351.00
#2015-08-28|1391.07
#2015-08-31|1388.26
#2015-09-01|1351.71
#2015-09-02|1332.85
#2015-09-03|1337.64
#2015-09-04|1323.69
#2015-09-07|1316.94
#2015-09-08|1287.11
#2015-09-09|1336.89
#2015-09-10|1327.49
#2015-09-11|1343.41
#2015-09-14|1342.11
#2015-09-15|1339.77
#2015-09-16|1336.58
#2015-09-17|1351.38
#2015-09-18|1341.46
#2015-09-21|1335.12
#2015-09-22|1340.57
#2015-09-23|1335.45
#2015-09-24|1316.50
#2015-09-25|1324.81
#2015-09-28|1334.96
#2015-09-29|1288.43
#2015-09-30|1323.44
#2015-10-01|1346.87
#2015-10-02|1351.31
#2015-10-05|1354.56
#2015-10-06|1365.11
#2015-10-07|1376.41
#2015-10-08|1366.02
#2015-10-09|1387.16
#2015-10-12|1391.78
#2015-10-13|1390.28
#2015-10-14|1374.25
#2015-10-15|1402.83
#2015-10-16|1395.62
#2015-10-19|1389.70
#2015-10-20|1383.11
#2015-10-21|1404.31
#2015-10-22|1394.67
#2015-10-23|1404.69
#2015-10-26|1412.41
#2015-10-27|1407.07
#2015-10-28|1405.37
#2015-10-29|1404.48
#2015-10-30|1417.12
#2015-11-02|1394.66
#2015-11-03|1388.91
#2015-11-04|1387.20
#2015-11-05|1400.09
#2015-11-06|1388.77
#2015-11-09|1403.89
#2015-11-10|1401.13
#2015-11-11|1413.67
#2015-11-12|1414.24
#2015-11-13|1413.89
#2015-11-16|1401.36
#2015-11-17|1412.85
#2015-11-18|1409.09
#2015-11-19|1430.74
#2015-11-20|1439.52
#2015-11-23|1437.53
#2015-11-24|1451.11
#2015-11-25|1438.93
#2015-11-26|1447.20
#2015-11-27|1441.18
#2015-11-30|1433.38
#2015-12-01|1452.76
#2015-12-02|1446.38
#2015-12-03|1450.27
#2015-12-04|1428.85
#2015-12-07|1437.29
#2015-12-08|1429.12
#2015-12-09|1424.91
#2015-12-10|1415.56
#2015-12-11|1428.96
#2015-12-14|1419.92
#2015-12-15|1387.44
#2015-12-16|1405.60
#2015-12-17|1418.93
#2015-12-18|1416.42
#2015-12-21|1412.87
#2015-12-22|1417.48
#2015-12-23|1416.36
#2015-12-24|1410.42
#2015-12-25|1404.18
#2015-12-28|1421.56
#2015-12-29|1435.03
#2015-12-30|1440.10
#2015-12-31|1443.40
#2016-01-01|1443.40
#2016-01-04|1422.19
#2016-01-05|1420.69
#2016-01-06|1414.36
#2016-01-07|1397.76
#2016-01-08|1388.29
#2016-01-11|1392.67
#2016-01-12|1340.81
#2016-01-13|1374.77
#2016-01-14|1348.43
#2016-01-15|1360.35
#2016-01-18|1339.96
#2016-01-19|1335.81
#2016-01-20|1308.51
#2016-01-21|1261.80
#2016-01-22|1312.10
#2016-01-25|1332.97
#2016-01-26|1308.29
#2016-01-27|1341.07
#2016-01-28|1337.34
#2016-01-29|1349.67
#2016-02-01|1376.65
#2016-02-02|1373.79
#2016-02-03|1368.60
#2016-02-04|1355.41
#2016-02-05|1341.27
#2016-02-08|1374.61
#2016-02-09|1316.58
#2016-02-10|1278.72
#2016-02-11|1309.01
#2016-02-12|1232.64
#2016-02-15|1293.50
#2016-02-16|1302.09
#2016-02-17|1290.37
#2016-02-18|1323.81
#2016-02-19|1318.10
#2016-02-22|1325.05
#2016-02-23|1325.39
#2016-02-24|1337.30
#2016-02-25|1344.17
#2016-02-26|1329.52
#2016-02-29|1332.86
#2016-03-01|1326.65
#2016-03-02|1358.35
#2016-03-03|1370.57
#2016-03-04|1382.68
#2016-03-07|1380.37
#2016-03-08|1378.85
#2016-03-09|1354.85
#2016-03-10|1370.91
#2016-03-11|1378.64
#2016-03-14|1396.91
#2016-03-15|1405.52
#2016-03-16|1385.59
#2016-03-17|1414.54
#2016-03-18|1407.23
#2016-03-21|1404.46
#2016-03-22|1425.92
#2016-03-23|1410.30
#2016-03-24|1401.68
#2016-03-25|1402.69
#2016-03-28|1413.01
#2016-03-29|1409.12
#2016-03-30|1409.27
#2016-03-31|1397.74
#2016-04-01|1353.25
#2016-04-04|1375.27
#2016-04-05|1345.81
#2016-04-06|1348.85
#2016-04-07|1381.53
#2016-04-08|1391.46
#2016-04-11|1394.12
#2016-04-12|1399.75
#2016-04-13|1418.30
#2016-04-14|1453.39
#2016-04-15|1449.82
#2016-04-18|1419.53
#2016-04-19|1448.58
#2016-04-20|1449.81
#2016-04-21|1470.34
#2016-04-22|1451.53
#2016-04-25|1454.69
#2016-04-26|1438.88
#2016-04-27|1439.31
#2016-04-28|1442.47
#2016-04-29|1463.57
#2016-05-02|1427.86
#2016-05-03|1432.23
#2016-05-04|1422.85
#2016-05-05|1416.49
#2016-05-06|1426.73
#2016-05-09|1414.94
#2016-05-10|1435.85
#2016-05-11|1443.80
#2016-05-12|1443.14
#2016-05-13|1421.77
#2016-05-16|1420.04
#2016-05-17|1436.42
#2016-05-18|1428.03
#2016-05-19|1424.73
#2016-05-20|1427.71
#2016-05-23|1440.58
#2016-05-24|1426.05
#2016-05-25|1430.98
#2016-05-26|1437.90
#2016-05-27|1441.22
#2016-05-30|1441.20
#2016-05-31|1455.76
#2016-06-01|1462.05
#2016-06-02|1446.53
#2016-06-03|1479.83
#2016-06-06|1464.66
#2016-06-07|1473.02
#2016-06-08|1490.07
#2016-06-09|1484.40
#2016-06-10|1470.19
#2016-06-13|1429.49
#2016-06-14|1414.14
#2016-06-15|1420.05
#2016-06-16|1402.87
#2016-06-17|1405.24
#2016-06-20|1436.27
#2016-06-21|1443.55
#2016-06-22|1425.96
#2016-06-23|1422.49
#2016-06-24|1374.36
#2016-06-27|1411.99
#2016-06-28|1404.45
#2016-06-29|1424.81
#2016-06-30|1426.93
#2016-07-01|1439.56
#2016-07-04|1444.62
#2016-07-05|1453.18
#2016-07-06|1442.03
#2016-07-07|1434.31
#2016-07-08|1416.98
#2016-07-11|1439.56
#2016-07-12|1441.16
#2016-07-13|1455.47
#2016-07-14|1451.90
#2016-07-15|1442.88
#2016-07-18|1442.06
#2016-07-19|1454.33
#2016-07-20|1452.15
#2016-07-21|1466.14
#2016-07-22|1455.58
#2016-07-25|1459.40
#2016-07-26|1463.72
#2016-07-27|1466.19
#2016-07-28|1469.71
#2016-07-29|1517.79
#2016-08-01|1507.33
#2016-08-02|1508.55
#2016-08-03|1470.36
#2016-08-04|1482.99
#2016-08-05|1462.42
#2016-08-08|1472.79
#2016-08-09|1495.19
#2016-08-10|1502.41
#2016-08-11|1501.52
#2016-08-12|1520.45
#2016-08-15|1509.14
#2016-08-16|1496.86
#2016-08-17|1503.75
#2016-08-18|1489.56
#2016-08-19|1492.29
#2016-08-22|1501.50
#2016-08-23|1496.21
#2016-08-24|1499.19
#2016-08-25|1498.08
#2016-08-26|1486.59
#2016-08-29|1482.33
#2016-08-30|1471.20
#2016-08-31|1478.30
#2016-09-01|1487.87
#2016-09-02|1470.49
#2016-09-05|1486.35
#2016-09-06|1520.66
#2016-09-07|1531.52
#2016-09-08|1531.13
#2016-09-09|1512.53
#2016-09-12|1504.44
#2016-09-13|1503.95
#2016-09-14|1488.92
#2016-09-15|1480.01
#2016-09-16|1497.12
#2016-09-19|1504.18
#2016-09-20|1507.08
#2016-09-21|1562.42
#2016-09-22|1561.03
#2016-09-23|1566.02
#2016-09-26|1561.16
#2016-09-27|1580.18
#2016-09-28|1560.30
#2016-09-29|1558.92
#2016-09-30|1541.39
#2016-10-03|1560.62
#2016-10-04|1554.08
#2016-10-05|1552.15
#2016-10-06|1550.45
#2016-10-07|1558.72
#2016-10-10|1552.03
#2016-10-11|1555.90
#2016-10-12|1536.86
#2016-10-13|1550.61
#2016-10-14|1540.27
#2016-10-17|1552.37
#2016-10-18|1562.62
#2016-10-19|1577.55
#2016-10-20|1579.69
#2016-10-21|1579.46
#2016-10-24|1578.39
#2016-10-25|1581.07
#2016-10-26|1590.31
#2016-10-27|1580.00
#2016-10-28|1588.75
#2016-10-31|1591.24
#2016-11-01|1599.97
#2016-11-02|1593.73
#2016-11-03|1594.81
#2016-11-04|1584.64
#2016-11-07|1576.31
#2016-11-08|1570.26
#2016-11-09|1505.81
#2016-11-10|1552.11
#2016-11-11|1537.74
#2016-11-14|1536.60
#2016-11-15|1526.94
#2016-11-16|1537.29
#2016-11-17|1542.15
#2016-11-18|1539.47
#2016-11-21|1546.09
#2016-11-22|1548.16
#2016-11-23|1525.88
#2016-11-24|1529.01
#2016-11-25|1535.79
#2016-11-28|1553.09
#2016-11-29|1542.26
#2016-11-30|1532.86
#2016-12-01|1537.71
#2016-12-02|1542.33
#2016-12-05|1523.19
#2016-12-06|1541.16
#2016-12-07|1562.92
#2016-12-08|1574.98
#2016-12-09|1572.01
#2016-12-12|1571.89
#2016-12-13|1586.08
#2016-12-14|1584.08
#2016-12-15|1544.68
#2016-12-16|1557.66
#2016-12-19|1572.64
#2016-12-20|1563.81
#2016-12-21|1558.31
#2016-12-22|1560.94
#2016-12-23|1564.60
#2016-12-26|1563.12
#2016-12-27|1558.08
#2016-12-28|1567.65
#2016-12-29|1566.70
#2016-12-30|1566.68
#2017-01-02|1566.68
#2017-01-03|1548.23
#2017-01-04|1595.28
#2017-01-05|1620.08
#2017-01-06|1604.81
#2017-01-09|1605.02
#2017-01-10|1611.14
#2017-01-11|1597.89
#2017-01-12|1620.83
#2017-01-13|1614.23
#2017-01-16|1610.02
#2017-01-17|1601.88
#2017-01-18|1601.87
#2017-01-19|1589.93
#2017-01-20|1599.23
#2017-01-23|1612.12
#2017-01-24|1601.76
#2017-01-25|1613.60
#2017-01-26|1616.88
#2017-01-27|1613.51
#2017-01-30|1629.27
#2017-01-31|1630.21
#2017-02-01|1627.89
#2017-02-02|1621.64
#2017-02-03|1630.56
#2017-02-06|1634.07
#2017-02-07|1629.14
#2017-02-08|1643.05
#2017-02-09|1619.45
#2017-02-10|1641.73
#2017-02-13|1647.71
#2017-02-14|1636.42
#2017-02-15|1648.86
#2017-02-16|1667.44
#2017-02-17|1670.94
#2017-02-20|1668.12
#2017-02-21|1668.33
#2017-02-22|1672.71
#2017-02-23|1684.59
#2017-02-24|1681.17
#2017-02-27|1669.06
#2017-02-28|1680.86
#2017-03-01|1664.57
#2017-03-02|1668.47
#2017-03-03|1660.25
#2017-03-06|1672.11
#2017-03-07|1669.25
#2017-03-08|1655.11
#2017-03-09|1662.01
#2017-03-10|1673.99
#2017-03-13|1679.14
#2017-03-14|1679.82
#2017-03-15|1669.31
#2017-03-16|1700.74
#2017-03-17|1703.34
#2017-03-20|1704.63
#2017-03-21|1714.95
#2017-03-22|1693.20
#2017-03-23|1687.79
#2017-03-24|1703.68
#2017-03-27|1692.06
#2017-03-28|1721.24
#2017-03-29|1701.86
#2017-03-30|1679.02
#2017-03-31|1657.87
#2017-04-03|1669.50
#2017-04-04|1658.39
#2017-04-05|1646.66
#2017-04-06|1620.47
#2017-04-07|1635.82
#2017-04-10|1638.66
#2017-04-11|1653.39
#2017-04-12|1638.43
#2017-04-13|1636.39
#2017-04-14|1619.97
#2017-04-17|1644.24
#2017-04-18|1649.55
#2017-04-19|1648.30
#2017-04-20|1647.37
#2017-04-21|1665.33
#2017-04-24|1668.52
#2017-04-25|1669.26
#2017-04-26|1678.53
#2017-04-27|1690.74
#2017-04-28|1685.76
#2017-05-01|1692.14
#2017-05-02|1698.01
#2017-05-03|1694.91
#2017-05-04|1689.20
#2017-05-05|1690.40
#2017-05-08|1727.55
#2017-05-09|1705.89
#2017-05-10|1711.08
#2017-05-11|1716.06
#2017-05-12|1716.03
#2017-05-15|1706.66
#2017-05-16|1720.10
#2017-05-17|1740.62
#2017-05-18|1726.20
#2017-05-19|1721.31
#2017-05-22|1736.70
#2017-05-23|1737.86
#2017-05-24|1732.86
#2017-05-25|1737.20
#2017-05-26|1733.82
#2017-05-29|1734.26
#2017-05-30|1743.14
#2017-05-31|1744.54
#2017-06-01|1757.98
#2017-06-02|1793.35
#2017-06-05|1794.18
#2017-06-06|1793.47
#2017-06-07|1800.37
#2017-06-08|1780.95
#2017-06-09|1771.54
#2017-06-12|1786.83
#2017-06-13|1787.08
#2017-06-14|1801.01
#2017-06-15|1771.13
#2017-06-16|1773.50
#2017-06-19|1776.88
#2017-06-20|1786.90
#2017-06-21|1781.31
#2017-06-22|1786.84
#2017-06-23|1785.75
#2017-06-26|1788.38
#2017-06-27|1783.54
#2017-06-28|1771.84
#2017-06-29|1780.29
#2017-06-30|1771.90
#2017-07-03|1760.79
#2017-07-04|1751.69
#2017-07-05|1759.28
#2017-07-06|1762.56
#2017-07-07|1737.02
#2017-07-10|1743.23
#2017-07-11|1753.57
#2017-07-12|1765.55
#2017-07-13|1761.25
#2017-07-14|1781.98
#2017-07-17|1779.13
#2017-07-18|1792.25
#2017-07-19|1799.24
#2017-07-20|1811.11
#2017-07-21|1821.47
#2017-07-24|1822.65
#2017-07-25|1806.12
#2017-07-26|1799.94
#2017-07-27|1807.53
#2017-07-28|1815.46
#2017-07-31|1817.57
#2017-08-01|1832.16
#2017-08-02|1835.15
#2017-08-03|1843.30
#2017-08-04|1834.76
#2017-08-07|1847.10
#2017-08-08|1844.82
#2017-08-09|1838.80
#2017-08-10|1854.41
#2017-08-11|1858.14
#2017-08-14|1827.64
#2017-08-15|1824.86
#2017-08-16|1820.36
#2017-08-17|1837.37
#2017-08-18|1836.30
#2017-08-21|1840.03
#2017-08-22|1830.38
#2017-08-23|1841.59
#2017-08-24|1833.58
#2017-08-25|1840.75
#2017-08-28|1847.28
#2017-08-29|1854.30
#2017-08-30|1840.20
#2017-08-31|1849.81
#2017-09-01|1855.56
#2017-09-04|1838.44
#2017-09-05|1826.12
#2017-09-06|1833.59
#2017-09-07|1853.78
#2017-09-08|1855.59
#2017-09-11|1855.43
#2017-09-12|1851.97
#2017-09-13|1856.76
#2017-09-14|1850.89
#2017-09-15|1855.50
#2017-09-18|1846.76
#2017-09-19|1872.79
#2017-09-20|1869.36
#2017-09-21|1852.32
#2017-09-22|1856.20
#2017-09-25|1870.88
#2017-09-26|1868.39
#2017-09-27|1853.61
#2017-09-28|1871.60
#2017-09-29|1877.08
#2017-10-02|1874.45
#2017-10-03|1880.74
#2017-10-04|1879.98
#2017-10-05|1878.10
#2017-10-06|1876.04
#2017-10-09|1878.12
#2017-10-10|1903.69
#2017-10-11|1897.76
#2017-10-12|1899.56
#2017-10-13|1913.83
#2017-10-16|1926.44
#2017-10-17|1916.52
#2017-10-18|1899.17
#2017-10-19|1907.51
#2017-10-20|1891.48
#2017-10-23|1901.93
#2017-10-24|1912.36
#2017-10-25|1912.91
#2017-10-26|1911.38
#2017-10-27|1929.91
#2017-10-30|1940.04
#2017-10-31|1937.85
#2017-11-01|1943.82
#2017-11-02|1952.69
#2017-11-03|1945.68
#2017-11-06|1943.61
#2017-11-07|1957.50
#2017-11-08|1969.10
#2017-11-09|1964.59
#2017-11-10|1959.52
#2017-11-13|1943.05
#2017-11-14|1934.47
#2017-11-15|1899.45
#2017-11-16|1922.63
#2017-11-17|1933.90
#2017-11-20|1939.18
#2017-11-21|1952.91
#2017-11-22|1974.50
#2017-11-23|1981.15
#2017-11-24|1977.64
#2017-11-27|1980.75
#2017-11-28|1968.92
#2017-11-29|1975.90
#2017-11-30|1987.61
#2017-12-01|1972.06
#2017-12-04|1965.08
#2017-12-05|1971.11
#2017-12-06|1952.67
#2017-12-07|1968.25
#2017-12-08|1970.56
#2017-12-11|1979.78
#2017-12-12|1976.15
#2017-12-13|1982.77
#2017-12-14|1999.03
#2017-12-15|1992.05
#2017-12-18|2013.10
#2017-12-19|1996.01
#2017-12-20|1997.72
#2017-12-21|2000.69
#2017-12-22|2008.08
#2017-12-25|2008.14
#2017-12-26|2008.19
#2017-12-27|2018.16
#2017-12-28|2014.66
#2017-12-29|2021.77
#2018-01-01|2021.77
#2018-01-02|2030.88
#2018-01-03|2026.36
#2018-01-04|2058.85
#2018-01-05|2063.24
#2018-01-08|2067.80
#2018-01-09|2086.59
#2018-01-10|2105.44
#2018-01-11|2105.15
#2018-01-12|2096.49
#2018-01-15|2115.54
#2018-01-16|2115.47
#2018-01-17|2107.56
#2018-01-18|2083.97
#2018-01-19|2106.41
#2018-01-22|2102.35
#2018-01-23|2129.49
#2018-01-24|2150.94
#2018-01-25|2142.33
#2018-01-26|2146.09
#2018-01-29|2141.66
#2018-01-30|2121.68
#2018-01-31|2097.31
#2018-02-01|2132.36
#2018-02-02|2108.28
#2018-02-05|2063.83
#2018-02-06|1972.63
#2018-02-07|1978.30
#2018-02-08|1995.87
#2018-02-09|1968.47
#2018-02-12|1971.01
#2018-02-13|1976.63
#2018-02-14|1968.09
#2018-02-15|1991.98
#2018-02-16|2020.72
#2018-02-19|2062.00
#2018-02-20|2048.07
#2018-02-21|2044.55
#2018-02-22|2041.80
#2018-02-23|2064.73
#2018-02-26|2066.56
#2018-02-27|2065.96
#2018-02-28|2067.53
#2018-03-01|2027.56
#2018-03-02|2024.03
#2018-03-05|1996.13
#2018-03-06|2020.95
#2018-03-07|2013.85
#2018-03-08|2013.62
#2018-03-09|2001.43
#2018-03-12|2036.35
#2018-03-13|2048.46
#2018-03-14|2052.36
#2018-03-15|2053.39
#2018-03-16|2042.97
#2018-03-19|2026.07
#2018-03-20|2013.44
#2018-03-21|2015.05
#2018-03-22|2043.45
#2018-03-23|1981.04
#2018-03-26|1984.05
#2018-03-27|2024.11
#2018-03-28|1998.91
#2018-03-29|2008.05
#2018-03-30|2022.99
#2018-04-02|2016.25
#2018-04-03|2005.47
#2018-04-04|2021.34
#2018-04-05|2018.33
#2018-04-06|2021.35
#2018-04-09|2027.52
#2018-04-10|2028.40
#2018-04-11|2028.06
#2018-04-12|2009.90
#2018-04-13|2017.03
#2018-04-16|2034.54
#2018-04-17|2027.56
#2018-04-18|2051.29
#2018-04-19|2052.11
#2018-04-20|2045.78
#2018-04-23|2029.84
#2018-04-24|2032.94
#2018-04-25|2032.46
#2018-04-26|2037.88
#2018-04-27|2050.19
#2018-04-30|2043.82
#2018-05-01|2033.52
#2018-05-02|2029.54
#2018-05-03|2046.84
#2018-05-04|2045.53
#2018-05-07|2045.85
#2018-05-08|2053.73
#2018-05-09|2038.60
#2018-05-10|2046.68
#2018-05-11|2069.30
#2018-05-14|2073.25
#2018-05-15|2060.06
#2018-05-16|2058.37
#2018-05-17|2057.26
#2018-05-18|2064.47
#2018-05-21|2051.19
#2018-05-22|2048.34
#2018-05-23|2062.89
#2018-05-24|2061.74
#2018-05-25|2047.59
#2018-05-28|2042.32
#2018-05-29|2040.66
#2018-05-30|2010.66
#2018-05-31|2023.81
#2018-06-01|2008.66
#2018-06-04|2036.30
#2018-06-05|2033.65
#2018-06-06|2028.37
#2018-06-07|2040.61
#2018-06-08|2048.68
#2018-06-11|2044.44
#2018-06-12|2043.64
#2018-06-13|2047.10
#2018-06-14|2038.83
#2018-06-15|2027.57
#2018-06-18|2010.72
#2018-06-19|1990.55
#2018-06-20|1992.50
#2018-06-21|1984.99
#2018-06-22|1991.06
#2018-06-25|1970.68
#2018-06-26|1977.43
#2018-06-27|1974.40
#2018-06-28|1967.15
#2018-06-29|1965.60
#2018-07-02|1921.70
#2018-07-03|1913.40
#2018-07-04|1917.44
#2018-07-05|1888.68
#2018-07-06|1908.97
#2018-07-09|1926.38
#2018-07-10|1914.14
#2018-07-11|1895.79
#2018-07-12|1878.61
#2018-07-13|1897.07
#2018-07-16|1897.24
#2018-07-17|1913.11
#2018-07-18|1922.66
#2018-07-19|1914.71
#2018-07-20|1924.45
#2018-07-23|1929.50
#2018-07-24|1945.33
#2018-07-25|1955.12
#2018-07-26|1979.15
#2018-07-27|1991.11
#2018-07-30|1987.95
#2018-07-31|1953.07
#2018-08-01|1962.49
#2018-08-02|1957.31
#2018-08-03|1947.12
#2018-08-06|1924.22
#2018-08-07|1939.63
#2018-08-08|1942.67
#2018-08-09|1942.30
#2018-08-10|1926.47
#2018-08-13|1880.79
#2018-08-14|1908.75
#2018-08-15|1898.44
#2018-08-16|1871.14
#2018-08-17|1887.66
#2018-08-20|1874.36
#2018-08-21|1868.93
#2018-08-22|1883.53
#2018-08-23|1875.90
#2018-08-24|1888.37
#2018-08-27|1915.27
#2018-08-28|1913.12
#2018-08-29|1914.74
#2018-08-30|1927.88
#2018-08-31|1932.92
#2018-09-03|1908.15
#2018-09-04|1901.15
#2018-09-05|1891.07
#2018-09-06|1890.61
#2018-09-07|1875.68
#2018-09-10|1877.46
#2018-09-11|1875.36
#2018-09-12|1864.96
#2018-09-13|1874.67
#2018-09-14|1887.91
#2018-09-17|1890.44
#2018-09-18|1918.34
#2018-09-19|1942.71
#2018-09-20|1941.49
#2018-09-21|1961.50
#2018-09-24|1961.50
#2018-09-25|1980.89
#2018-09-26|1984.29
#2018-09-27|1954.65
#2018-09-28|1961.33
#2018-10-01|1950.75
#2018-10-02|1958.92
#2018-10-03|1929.58
#2018-10-04|1939.59
#2018-10-05|1923.39
#2018-10-08|1934.10
#2018-10-09|1897.43
#2018-10-10|1912.70
#2018-10-11|1858.21
#2018-10-12|1861.59
#2018-10-15|1838.17
#2018-10-16|1834.62
#2018-10-17|1869.58
#2018-10-18|1852.22
#2018-10-19|1840.41
#2018-10-22|1838.96
#2018-10-23|1804.67
#2018-10-24|1804.61
#2018-10-25|1743.39
#2018-10-26|1746.09
#2018-10-29|1719.29
#2018-10-30|1745.57
#2018-10-31|1779.50
#2018-11-01|1781.99
#2018-11-02|1798.19
#2018-11-05|1784.77
#2018-11-06|1791.76
#2018-11-07|1793.74
#2018-11-08|1812.89
#2018-11-09|1814.08
#2018-11-12|1807.50
#2018-11-13|1768.89
#2018-11-14|1766.29
#2018-11-15|1781.35
#2018-11-16|1775.73
#2018-11-19|1786.58
#2018-11-20|1776.22
#2018-11-21|1758.30
#2018-11-22|1774.14
#2018-11-23|1777.28
#2018-11-26|1771.61
#2018-11-27|1782.38
#2018-11-28|1791.42
#2018-11-29|1812.72
#2018-11-30|1821.68
#2018-12-03|1840.43
#2018-12-04|1808.70
#2018-12-05|1793.23
#2018-12-06|1775.24
#2018-12-07|1773.42
#2018-12-10|1732.19
#2018-12-11|1701.22
#2018-12-12|1732.16
#2018-12-13|1743.55
#2018-12-14|1722.11
#2018-12-17|1719.31
#2018-12-18|1686.59
#2018-12-19|1686.68
#2018-12-20|1645.22
#2018-12-21|1614.84
#2018-12-24|1623.98
#2018-12-25|1548.30
#2018-12-26|1576.55
#2018-12-27|1654.85
#2018-12-28|1657.44
#2018-12-31|1668.09
#2019-01-01|1668.09
#2019-01-02|1674.50
#2019-01-03|1701.43
#2019-01-04|1669.49
#2019-01-07|1707.57
#2019-01-08|1711.71
#2019-01-09|1730.07
#2019-01-10|1717.78
#2019-01-11|1715.84
#2019-01-14|1717.27
#2019-01-15|1727.15
#2019-01-16|1713.95
#2019-01-17|1721.14
#2019-01-18|1728.94
#2019-01-21|1741.08
#2019-01-22|1732.05
#2019-01-23|1715.97
#2019-01-24|1727.71
#2019-01-25|1737.14
#2019-01-28|1732.04
#2019-01-29|1736.55
#2019-01-30|1713.53
#2019-01-31|1747.37
#2019-02-01|1732.29
#2019-02-04|1752.87
#2019-02-05|1760.26
#2019-02-06|1758.38
#2019-02-07|1742.58
#2019-02-08|1710.30
#2019-02-11|1699.92
#2019-02-12|1734.05
#2019-02-13|1742.73
#2019-02-14|1745.61
#2019-02-15|1737.59
#2019-02-18|1766.92
#2019-02-19|1770.61
#2019-02-20|1770.90
#2019-02-21|1773.44
#2019-02-22|1765.58
#2019-02-25|1775.59
#2019-02-26|1774.44
#2019-02-27|1775.94
#2019-02-28|1762.72
#2019-03-01|1759.99
#2019-03-04|1774.12
#2019-03-05|1762.78
#2019-03-06|1762.04
#2019-03-07|1752.69
#2019-03-08|1718.62
#2019-03-11|1725.60
#2019-03-12|1748.14
#2019-03-13|1735.91
#2019-03-14|1719.62
#2019-03-15|1736.10
#2019-03-18|1757.95
#2019-03-19|1750.77
#2019-03-20|1757.84
#2019-03-21|1766.96
#2019-03-22|1788.72
#2019-03-25|1740.09
#2019-03-26|1783.44
#2019-03-27|1778.26
#2019-03-28|1739.87
#2019-03-29|1746.07
#2019-04-01|1768.83
#2019-04-02|1763.32
#2019-04-03|1773.76
#2019-04-04|1768.56
#2019-04-05|1771.70
#2019-04-08|1768.25
#2019-04-09|1765.26
#2019-04-10|1758.81
#2019-04-11|1748.31
#2019-04-12|1740.64
#2019-04-15|1774.35
#2019-04-16|1769.05
#2019-04-17|1774.33
#2019-04-18|1748.49
#2019-04-19|1755.97
#2019-04-22|1755.91
#2019-04-23|1760.09
#2019-04-24|1749.36
#2019-04-25|1769.39
#2019-04-26|1757.81
#2019-04-29|1753.72
#2019-04-30|1760.65
#2019-05-01|1763.82
#2019-05-02|1758.13
#2019-05-03|1762.71
#2019-05-06|1768.51
#2019-05-07|1753.99
#2019-05-08|1725.57
#2019-05-09|1702.91
#2019-05-10|1704.58
#2019-05-13|1696.18
#2019-05-14|1683.84
#2019-05-15|1694.96
#2019-05-16|1684.07
#2019-05-17|1701.89
#2019-05-20|1696.16
#2019-05-21|1679.30
#2019-05-22|1681.70
#2019-05-23|1686.53
#2019-05-24|1697.00
#2019-05-27|1697.47
#2019-05-28|1700.76
#2019-05-29|1691.92
#2019-05-30|1678.39
#2019-05-31|1679.66
#2019-06-03|1657.89
#2019-06-04|1670.71
#2019-06-05|1712.28
#2019-06-06|1699.28
#2019-06-07|1712.97
#2019-06-10|1725.23
#2019-06-11|1733.26
#2019-06-12|1731.76
#2019-06-13|1711.40
#2019-06-14|1720.25
#2019-06-17|1702.12
#2019-06-18|1685.82
#2019-06-19|1718.24
#2019-06-20|1738.72
#2019-06-21|1720.93
#2019-06-24|1728.31
#2019-06-25|1730.29
#2019-06-26|1703.91
#2019-06-27|1726.07
#2019-06-28|1725.54
#2019-07-01|1758.56
#2019-07-02|1772.85
#2019-07-03|1770.64
#2019-07-04|1783.44
#2019-07-05|1775.99
#2019-07-08|1754.14
#2019-07-09|1742.57
#2019-07-10|1743.12
#2019-07-11|1759.41
#2019-07-12|1757.32
#2019-07-15|1757.97
#2019-07-16|1750.83
#2019-07-17|1749.16
#2019-07-18|1707.94
#2019-07-19|1744.55
#2019-07-22|1734.69
#2019-07-23|1746.81
#2019-07-24|1751.53
#2019-07-25|1752.54
#2019-07-26|1743.40
#2019-07-29|1737.51
#2019-07-30|1752.28
#2019-07-31|1741.43
#2019-08-01|1740.54
#2019-08-02|1720.14
#2019-08-05|1697.14
#2019-08-06|1686.51
#2019-08-07|1694.57
#2019-08-08|1688.52
#2019-08-09|1697.82
#2019-08-12|1703.46
#2019-08-13|1661.42
#2019-08-14|1696.39
#2019-08-15|1671.58
#2019-08-16|1671.51
#2019-08-19|1680.79
#2019-08-20|1702.23
#2019-08-21|1684.38
#2019-08-22|1683.66
#2019-08-23|1699.15
#2019-08-26|1666.38
#2019-08-27|1682.70
#2019-08-28|1677.64
#2019-08-29|1668.97
#2019-08-30|1706.71
#2019-09-02|1689.55
#2019-09-03|1704.74
#2019-09-04|1688.88
#2019-09-05|1709.57
#2019-09-06|1712.91
#2019-09-09|1723.99
#2019-09-10|1731.50
#2019-09-11|1750.11
#2019-09-12|1754.77
#2019-09-13|1766.53
#2019-09-16|1767.35
#2019-09-17|1768.98
#2019-09-18|1757.25
#2019-09-19|1778.45
#2019-09-20|1785.72
#2019-09-23|1794.53
#2019-09-24|1800.48
#2019-09-25|1795.16
#2019-09-26|1805.76
#2019-09-27|1776.38
#2019-09-30|1764.66
#2019-10-01|1788.65
#2019-10-02|1794.80
#2019-10-03|1772.40
#2019-10-04|1771.57
#2019-10-07|1772.94
#2019-10-08|1792.10
#2019-10-09|1788.16
#2019-10-10|1771.41
#2019-10-11|1770.08
#2019-10-14|1772.85
#2019-10-15|1793.50
#2019-10-16|1805.64
#2019-10-17|1801.24
#2019-10-18|1803.92
#2019-10-21|1812.00
#2019-10-22|1811.83
#2019-10-23|1826.39
#2019-10-24|1833.12
#2019-10-25|1840.12
#2019-10-28|1833.89
#2019-10-29|1851.50
#2019-10-30|1852.54
#2019-10-31|1863.50
#2019-11-01|1859.62
#2019-11-04|1853.36
#2019-11-05|1869.97
#2019-11-06|1874.83
#2019-11-07|1872.06
#2019-11-08|1879.06
#2019-11-11|1885.85
#2019-11-12|1891.41
#2019-11-13|1886.50
#2019-11-14|1870.20
#2019-11-15|1889.81
#2019-11-18|1893.57
#2019-11-19|1893.85
#2019-11-20|1883.62
#2019-11-21|1883.58
#2019-11-22|1883.13
#2019-11-25|1889.77
#2019-11-26|1886.53
#2019-11-27|1892.27
#2019-11-28|1882.18
#2019-11-29|1877.17
#2019-12-02|1897.57
#2019-12-03|1893.46
#2019-12-04|1890.91
#2019-12-05|1901.69
#2019-12-06|1909.97
#2019-12-09|1921.92
#2019-12-10|1920.74
#2019-12-11|1912.72
#2019-12-12|1895.74
#2019-12-13|1915.75
#2019-12-16|1906.80
#2019-12-17|1918.92
#2019-12-18|1906.60
#2019-12-19|1908.96
#2019-12-20|1909.66
#2019-12-23|1902.42
#2019-12-24|1904.82
#2019-12-25|1893.54
#2019-12-26|1902.93
#2019-12-27|1912.10
#2019-12-30|1906.43
#2019-12-31|1911.87
#2020-01-01|1911.87
#2020-01-02|1918.93
#2020-01-03|1923.38
#2020-01-06|1890.07
#2020-01-07|1913.43
#2020-01-08|1879.76
#2020-01-09|1891.11
#2020-01-10|1893.67
#2020-01-13|1887.30
#2020-01-14|1877.27
#2020-01-15|1871.56
#2020-01-16|1864.71
#2020-01-17|1870.47
#2020-01-20|1881.36
#2020-01-21|1879.75
#2020-01-22|1890.70
#2020-01-23|1884.17
#2020-01-24|1874.55
#2020-01-27|1850.00
#2020-01-28|1835.73
#2020-01-29|1840.44
#2020-01-30|1820.24
#2020-01-31|1838.39
#2020-02-03|1813.64
#2020-02-04|1821.22
#2020-02-05|1831.70
#2020-02-06|1858.40
#2020-02-07|1855.51
#2020-02-10|1843.21
#2020-02-11|1840.10
#2020-02-12|1833.95
#2020-02-13|1833.96
#2020-02-14|1826.13
#2020-02-17|1799.33
#2020-02-18|1776.26
#2020-02-19|1762.32
#2020-02-20|1740.69
#2020-02-21|1742.55
#2020-02-24|1758.92
#2020-02-25|1701.44
#2020-02-26|1682.18
#2020-02-27|1646.26
#2020-02-28|1612.27
#2020-03-02|1642.22
#2020-03-03|1620.94
#2020-03-04|1621.13
#2020-03-05|1636.92
#2020-03-06|1601.92
#2020-03-09|1545.80
#2020-03-10|1544.43
#2020-03-11|1505.15
#2020-03-12|1421.64
#2020-03-13|1322.56
#2020-03-16|1321.46
#2020-03-17|1354.44
#2020-03-18|1331.59
#2020-03-19|1323.93
#2020-03-20|1308.71
#2020-03-23|1333.72
#2020-03-24|1377.70
#2020-03-25|1460.74
#2020-03-26|1474.50
#2020-03-27|1556.05
#2020-03-30|1534.14
#2020-03-31|1506.07
#2020-04-01|1452.12
#2020-04-02|1405.24
#2020-04-03|1377.85
#2020-04-06|1415.65
#2020-04-07|1456.42
#2020-04-08|1481.09
#2020-04-09|1484.74
#2020-04-10|1505.76
#2020-04-13|1492.95
#2020-04-14|1520.39
#2020-04-15|1496.86
#2020-04-16|1512.08
#2020-04-17|1524.28
#2020-04-20|1525.82
#2020-04-21|1508.64
#2020-04-22|1492.99
#2020-04-23|1529.75
#2020-04-24|1528.62
#2020-04-27|1554.98
#2020-04-28|1565.17
#2020-04-29|1570.38
#2020-04-30|1587.64
#2020-05-01|1559.85
#2020-05-04|1559.55
#2020-05-05|1564.23
#2020-05-06|1572.42
#2020-05-07|1563.71
#2020-05-08|1603.55
#2020-05-11|1622.58
#2020-05-12|1617.90
#2020-05-13|1616.29
#2020-05-14|1579.97
#2020-05-15|1586.13
#2020-05-18|1594.50
#2020-05-19|1613.51
#2020-05-20|1633.00
#2020-05-21|1631.62
#2020-05-22|1622.33
#2020-05-25|1649.61
#2020-05-26|1683.22
#2020-05-27|1698.04
#2020-05-28|1715.17
#2020-05-29|1703.76
#2020-06-01|1705.91
#2020-06-02|1713.41
#2020-06-03|1718.32
#2020-06-04|1714.56
#2020-06-05|1709.30
#2020-06-08|1745.17
#2020-06-09|1756.35
#2020-06-10|1763.59
#2020-06-11|1729.16
#2020-06-12|1690.50
#2020-06-15|1646.44
#2020-06-16|1718.60
#2020-06-17|1714.98
#2020-06-18|1722.59
#2020-06-19|1712.80
#2020-06-22|1712.35
#2020-06-23|1733.23
#2020-06-24|1709.95
#2020-06-25|1686.07
#2020-06-26|1703.67
#2020-06-29|1670.05
#2020-06-30|1673.69
#2020-07-01|1652.64
#2020-07-02|1644.74
#2020-07-03|1655.53
#2020-07-06|1686.35
#2020-07-07|1677.83
#2020-07-08|1661.59
#2020-07-09|1658.57
#2020-07-10|1637.49
#2020-07-13|1676.15
#2020-07-14|1668.67
#2020-07-15|1700.84
#2020-07-16|1689.54
#2020-07-17|1682.13
#2020-07-20|1688.16
#2020-07-21|1700.03
#2020-07-22|1683.70
#2020-07-23|1686.77
#2020-07-24|1704.94
#2020-07-27|1722.59
#2020-07-28|1717.54
#2020-07-29|1690.82
#2020-07-30|1676.58
#2020-07-31|1617.12
#2020-08-03|1642.26
#2020-08-04|1682.71
#2020-08-05|1690.68
#2020-08-06|1687.70
#2020-08-07|1671.70
#2020-08-10|1673.44
#2020-08-11|1705.85
#2020-08-12|1723.64
#2020-08-13|1739.02
#2020-08-14|1742.49
#2020-08-17|1732.70
#2020-08-18|1748.95
#2020-08-19|1745.70
#2020-08-20|1725.38
#2020-08-21|1734.27
#2020-08-24|1738.80
#2020-08-25|1749.24
#2020-08-26|1755.34
#2020-08-27|1741.04
#2020-08-28|1744.82
#2020-08-31|1751.80
#2020-09-01|1747.16
#2020-09-02|1754.57
#2020-09-03|1758.36
#2020-09-04|1745.82
#2020-09-07|1745.25
#2020-09-08|1770.66
#2020-09-09|1753.00
#2020-09-10|1773.15
#2020-09-11|1787.99
#2020-09-14|1818.03
#2020-09-15|1813.79
#2020-09-16|1832.97
#2020-09-17|1838.83
#2020-09-18|1860.62
#2020-09-21|1856.35
#2020-09-22|1848.92
#2020-09-23|1830.64
#2020-09-24|1806.26
#2020-09-25|1821.24
#2020-09-28|1859.36
#2020-09-29|1849.01
#2020-09-30|1809.17
#2020-10-01|1807.28
#2020-10-02|1791.79
#2020-10-05|1826.89
#2020-10-06|1834.27
#2020-10-07|1825.05
#2020-10-08|1836.62
#2020-10-09|1834.74
#2020-10-12|1837.26
#2020-10-13|1835.12
#2020-10-14|1831.42
#2020-10-15|1812.07
#2020-10-16|1794.43
#2020-10-19|1818.91
#2020-10-20|1800.96
#2020-10-21|1843.12
#2020-10-22|1814.14
#2020-10-23|1819.04
#2020-10-26|1809.51
#2020-10-27|1810.24
#2020-10-28|1799.89
#2020-10-29|1789.13
#2020-10-30|1756.02
#2020-11-02|1777.77
#2020-11-03|1781.77
#2020-11-04|1803.31
#2020-11-05|1835.70
#2020-11-06|1853.67
#2020-11-09|1834.37
#2020-11-10|1858.80
#2020-11-11|1876.56
#2020-11-12|1873.98
#2020-11-13|1856.27
#2020-11-16|1884.31
#2020-11-17|1885.71
#2020-11-18|1879.36
#2020-11-19|1870.67
#2020-11-20|1881.01
#2020-11-23|1869.12
#2020-11-24|1897.64
#2020-11-25|1891.53
#2020-11-26|1901.76
#2020-11-27|1918.57
#2020-11-30|1869.35
#2020-12-01|1889.36
#2020-12-02|1894.13
#2020-12-03|1913.20
#2020-12-04|1905.54
#2020-12-07|1885.04
#2020-12-08|1886.77
#2020-12-09|1907.17
#2020-12-10|1896.41
#2020-12-11|1915.68
#2020-12-14|1926.07
#2020-12-15|1927.82
#2020-12-16|1938.51
#2020-12-17|1940.79
#2020-12-18|1936.01
#2020-12-21|1930.44
#2020-12-22|1890.58
#2020-12-23|1895.75
#2020-12-24|1910.30
#2020-12-25|1923.07
#2020-12-28|1917.44
#2020-12-29|1950.37
#2020-12-30|1945.07
#2020-12-31|1945.07
#2021-01-01|1945.07
#2021-01-04|1927.08
#2021-01-05|1932.63
#2021-01-06|1931.30
#2021-01-07|1949.40
#2021-01-08|1975.40
#2021-01-11|1965.93
#2021-01-12|1969.24
#2021-01-13|1981.80
#2021-01-14|1986.20
#2021-01-15|1964.28
#2021-01-18|1959.17
#2021-01-19|1956.01
#2021-01-20|1966.93
#2021-01-21|1977.38
#2021-01-22|1966.98
#2021-01-25|1977.43
#2021-01-26|1967.98
#2021-01-27|1972.85
#2021-01-28|1964.00
#2021-01-29|1932.22
#2021-02-01|1948.30
#2021-02-02|1969.38
#2021-02-03|1990.64
#2021-02-04|1984.10
#2021-02-05|2006.27
#2021-02-08|2044.24
#2021-02-09|2053.14
#2021-02-10|2053.59
#2021-02-11|2052.41
#2021-02-12|2050.50
#2021-02-15|2054.98
#2021-02-16|2052.94
#2021-02-17|2046.64
#2021-02-18|2019.02
#2021-02-19|2008.46
#2021-02-22|2036.09
#2021-02-23|2035.41
#2021-02-24|1999.50
#2021-02-25|2010.20
#2021-02-26|1951.78
#2021-03-01|1990.74
#2021-03-02|1982.61
#2021-03-03|1993.12
#2021-03-04|1973.90
#2021-03-05|1971.68
#2021-03-08|1962.78
#2021-03-09|1994.10
#2021-03-10|1995.17
#2021-03-11|2016.52
#2021-03-12|2023.46
#2021-03-15|2048.76
#2021-03-16|2067.34
#2021-03-17|2071.80
#2021-03-18|2096.38
#2021-03-19|2114.86
#2021-03-22|2109.91
#2021-03-23|2083.02
#2021-03-24|2029.52
#2021-03-25|2056.47
#2021-03-26|2074.05
#2021-03-29|2070.35
#2021-03-30|2044.66
#2021-03-31|2014.95
#2021-04-01|2006.91
#2021-04-02|2015.05
#2021-04-05|2039.54
#2021-04-06|2020.78
#2021-04-07|2049.93
#2021-04-08|2029.12
#2021-04-09|2030.48
#2021-04-12|2035.20
#2021-04-13|2042.35
#2021-04-14|2038.29
#2021-04-15|2048.54
#2021-04-16|2051.55
#2021-04-19|2060.64
#2021-04-20|2027.76
#2021-04-21|1988.56
#2021-04-22|2016.41
#2021-04-23|2008.03
#2021-04-26|2010.93
#2021-04-27|2000.67
#2021-04-28|1986.60
#2021-04-29|1985.87
#2021-04-30|1976.61
#2021-05-03|1983.51
#2021-05-04|1978.51
#2021-05-05|1978.24
#2021-05-06|2005.19
#2021-05-07|2028.57
#2021-05-10|2038.68
#2021-05-11|2005.59
#2021-05-12|1953.47
#2021-05-13|1919.62
#2021-05-14|1951.89
#2021-05-17|1951.16
#2021-05-18|1977.92
#2021-05-19|1968.15
#2021-05-20|1970.68
#2021-05-21|1970.99
#2021-05-24|1986.74
#2021-05-25|1983.39
#2021-05-26|1975.90
#2021-05-27|1941.89
#2021-05-28|1971.13
#2021-05-31|1957.99
#2021-06-01|1963.75
#2021-06-02|1976.08
#2021-06-03|1980.05
#2021-06-04|1996.20
#2021-06-07|2004.18
#2021-06-08|2012.48
#2021-06-09|2008.80
#2021-06-10|2009.80
#2021-06-11|2002.15
#2021-06-14|1999.76
#2021-06-15|2004.03
#2021-06-16|2011.84
#2021-06-17|1992.50
#2021-06-18|1974.83
#2021-06-21|1936.73
#2021-06-22|1983.15
#2021-06-23|1975.50
#2021-06-24|1971.55
#2021-06-25|1988.38
#2021-06-28|2001.49
#2021-06-29|1983.11
#2021-06-30|1972.10
#2021-07-01|1955.04
#2021-07-02|1978.80
#2021-07-05|1981.22
#2021-07-06|1990.63
#2021-07-07|1969.52
#2021-07-08|1970.68
#2021-07-09|1954.97
#2021-07-12|1991.19
#2021-07-13|2007.62
#2021-07-14|2009.00
#2021-07-15|1984.96
#2021-07-16|1983.59
#2021-07-19|1967.04
#2021-07-20|1941.16
#2021-07-21|1952.50
#2021-07-22|1956.04
#2021-07-23|1948.35
#2021-07-26|1977.34
#2021-07-27|2003.32
#2021-07-28|1981.87
#2021-07-29|1991.60
#2021-07-30|1964.45
#2021-08-02|2013.77
#2021-08-03|2010.24
#2021-08-04|1986.24
#2021-08-05|1988.53
#2021-08-06|1974.93
#2021-08-09|1975.55
#2021-08-10|1977.89
#2021-08-11|1992.43
#2021-08-12|1999.20
#2021-08-13|2006.79
#2021-08-16|1989.51
#2021-08-17|1968.00
#2021-08-18|1975.72
#2021-08-19|1953.66
#2021-08-20|1935.40
#2021-08-23|1962.37
#2021-08-24|1984.00
#2021-08-25|1977.21
#2021-08-26|1983.59
#2021-08-27|1987.22
#2021-08-30|2017.55
#2021-08-31|2021.02
#2021-09-01|2029.61
#2021-09-02|2031.57
#2021-09-03|2062.70
#2021-09-06|2079.48
#2021-09-07|2087.54
#2021-09-08|2102.35
#2021-09-09|2103.02
#2021-09-10|2132.36
#2021-09-13|2143.43
#2021-09-14|2172.22
#2021-09-15|2147.16
#2021-09-16|2136.17
#2021-09-17|2138.55
#2021-09-20|2147.43
#2021-09-21|2116.56
#2021-09-22|2081.50
#2021-09-23|2071.96
#2021-09-24|2108.23
#2021-09-27|2095.56
#2021-09-28|2081.09
#2021-09-29|2036.57
#2021-09-30|2037.39
#2021-10-01|2004.71
#2021-10-04|2006.80
#2021-10-05|1968.72
#2021-10-06|1978.04
#2021-10-07|1967.48
#2021-10-08|1977.42
#2021-10-11|1979.88
#2021-10-12|1953.53
#2021-10-13|1954.64
#2021-10-14|1955.53
#2021-10-15|1985.81
#2021-10-18|1981.59
#2021-10-19|1985.96
#2021-10-20|1981.96
#2021-10-21|1969.04
#2021-10-22|1970.55
#2021-10-25|1964.81
#2021-10-26|1969.57
#2021-10-27|1970.70
#2021-10-28|1974.23
#2021-10-29|1961.63
#2021-11-01|1993.36
#2021-11-02|1981.58
#2021-11-03|1976.72
#2021-11-04|2006.90
#2021-11-05|1996.92
#2021-11-08|1995.93
#2021-11-09|1977.53
#2021-11-10|1947.83
#2021-11-11|1949.76
#2021-11-12|1971.40
#2021-11-15|1970.21
#2021-11-16|1955.37
#2021-11-17|1938.75
#2021-11-18|1938.20
#2021-11-19|1949.24
#2021-11-22|1933.14
#2021-11-23|1928.93
#2021-11-24|1903.30
#2021-11-25|1908.96
#2021-11-26|1911.66
#2021-11-29|1859.07
#2021-11-30|1847.44
#2021-12-01|1864.98
#2021-12-02|1851.45
#2021-12-03|1888.91
#2021-12-06|1880.36
#2021-12-07|1923.78
#2021-12-08|1924.87
#2021-12-09|1921.76
#2021-12-10|1908.58
#2021-12-13|1904.72
#2021-12-14|1895.35
#2021-12-15|1898.27
#2021-12-16|1916.40
#2021-12-17|1897.65
#2021-12-20|1854.61
#2021-12-21|1868.21
#2021-12-22|1867.11
#2021-12-23|1877.81
#2021-12-24|1877.26
#2021-12-27|1857.38
#2021-12-28|1885.58
#2021-12-29|1889.92
#2021-12-30|1877.91
#2021-12-31|1877.91
#2022-01-03|1875.55
#2022-01-04|1882.45
#2022-01-05|1886.75
#2022-01-06|1852.20
#2022-01-07|1854.15
#2022-01-10|1862.85
#2022-01-11|1854.89
#2022-01-12|1894.96
#2022-01-13|1892.71
#2022-01-14|1878.17
#2022-01-17|1865.04
#2022-01-18|1851.91
#2022-01-19|1804.79
#2022-01-20|1819.60
#2022-01-21|1825.45
#2022-01-24|1835.26
#2022-01-25|1808.40
#2022-01-26|1799.01
#2022-01-27|1742.59
#2022-01-28|1776.24
#2022-01-31|1791.37
#2022-02-01|1791.67
#2022-02-02|1838.18
#2022-02-03|1820.87
#2022-02-04|1827.51
#2022-02-07|1822.60
#2022-02-08|1819.09
#2022-02-09|1840.70
#2022-02-10|1845.25
#2022-02-11|1846.45
#2022-02-14|1831.18
#2022-02-15|1824.61
#2022-02-16|1855.16
#2022-02-17|1850.10
#2022-02-18|1838.89
#2022-02-21|1828.96
#2022-02-22|1802.98
#2022-02-23|1803.45
#2022-02-24|1781.34
#2022-02-25|1787.76
#2022-02-28|1820.32
#2022-03-01|1834.78
#2022-03-02|1788.52
#2022-03-03|1804.99
#2022-03-04|1784.69
#2022-03-07|1734.11
#2022-03-08|1694.94
#2022-03-09|1687.43
#2022-03-10|1748.96
#2022-03-11|1713.63
#2022-03-14|1711.29
#2022-03-15|1726.93
#2022-03-16|1731.64
#2022-03-17|1766.38
#2022-03-18|1760.90
#2022-03-21|1761.27
#2022-03-22|1747.34
#2022-03-23|1770.89
#2022-03-24|1754.10
#2022-03-25|1758.92
#2022-03-28|1730.09
#2022-03-29|1752.73
#2022-03-30|1744.96
#2022-03-31|1732.46
#2022-04-01|1714.06
#2022-04-04|1727.59
#2022-04-05|1720.47
#2022-04-06|1688.52
#2022-04-07|1659.56
#2022-04-08|1655.01
#2022-04-11|1635.28
#2022-04-12|1620.44
#2022-04-13|1635.09
#2022-04-14|1645.84
#2022-04-15|1634.10
#2022-04-18|1611.42
#2022-04-19|1595.52
#2022-04-20|1621.66
#2022-04-21|1622.47
#2022-04-22|1607.37
#2022-04-25|1594.35
#2022-04-26|1609.83
#2022-04-27|1580.94
#2022-04-28|1585.96
#2022-04-29|1603.77
#2022-05-02|1596.14
#2022-05-03|1600.07
#2022-05-04|1599.27
#2022-05-05|1596.02
#2022-05-06|1607.90
#2022-05-09|1583.09
#2022-05-10|1581.75
#2022-05-11|1571.83
#2022-05-12|1580.45
#2022-05-13|1593.84
#2022-05-16|1581.28
#2022-05-17|1583.82
#2022-05-18|1600.52
#2022-05-19|1605.48
#2022-05-20|1606.05
#2022-05-23|1623.73
#2022-05-24|1618.15
#2022-05-25|1603.76
#2022-05-26|1605.93
#2022-05-27|1617.97
#2022-05-30|1637.50
#2022-05-31|1614.02
#2022-06-01|1625.89
#2022-06-02|1617.73
#2022-06-03|1611.30
#2022-06-06|1610.80
#2022-06-07|1604.71
#2022-06-08|1607.14
#2022-06-09|1600.78
#2022-06-10|1582.67
#2022-06-13|1566.67
#2022-06-14|1543.13
#2022-06-15|1523.91
#2022-06-16|1556.21
#2022-06-17|1507.02
#2022-06-20|1492.06
#2022-06-21|1506.05
#2022-06-22|1506.56
#2022-06-23|1527.78
#2022-06-24|1534.58
#2022-06-27|1546.97
#2022-06-28|1555.00
#2022-06-29|1544.19
#2022-06-30|1544.90
#2022-07-01|1536.23
#2022-07-04|1547.41
#2022-07-05|1548.48
#2022-07-06|1535.20
#2022-07-07|1545.16
#2022-07-08|1548.50
#2022-07-11|1553.87
#2022-07-12|1536.63
#2022-07-13|1535.91
#2022-07-14|1517.54
#2022-07-15|1520.80
#2022-07-18|1526.97
#2022-07-19|1535.94
#2022-07-20|1561.29
#2022-07-21|1573.42
#2022-07-22|1596.91
#2022-07-25|1584.45
#2022-07-26|1589.34
#2022-07-27|1579.08
#2022-07-28|1614.47
#2022-07-29|1618.62
#2022-08-01|1660.65
#2022-08-02|1635.50
#2022-08-03|1599.61
#2022-08-04|1616.91
#2022-08-05|1599.39
#2022-08-08|1609.10
#2022-08-09|1601.08
#2022-08-10|1636.77
#2022-08-11|1631.09
#2022-08-12|1642.54
#2022-08-15|1653.14
#2022-08-16|1636.33
#2022-08-17|1638.61
#2022-08-18|1632.52
#2022-08-19|1614.76
#2022-08-22|1610.32
#2022-08-23|1611.07
#2022-08-24|1608.37
#2022-08-25|1616.63
#2022-08-26|1610.50
#2022-08-29|1570.96
#2022-08-30|1585.29
#2022-08-31|1585.74
#2022-09-01|1551.46
#2022-09-02|1545.33
#2022-09-05|1536.97
#2022-09-06|1513.10
#2022-09-07|1487.00
#2022-09-08|1519.12
#2022-09-09|1545.91
#2022-09-12|1556.52
#2022-09-13|1541.69
#2022-09-14|1534.24
#2022-09-15|1525.42
#2022-09-16|1528.18
#2022-09-19|1524.50
#2022-09-20|1527.81
#2022-09-21|1508.87
#2022-09-22|1526.25
#2022-09-23|1513.57
#2022-09-26|1469.22
#2022-09-27|1469.19
#2022-09-28|1461.87
#2022-09-29|1478.46
#2022-09-30|1459.96
#2022-10-03|1462.21
#2022-10-04|1505.45
#2022-10-05|1502.62
#2022-10-06|1508.72
#2022-10-07|1495.00
#2022-10-10|1488.79
#2022-10-11|1467.17
#2022-10-12|1451.94
#2022-10-13|1434.56
#2022-10-14|1451.39
#2022-10-17|1434.28
#2022-10-18|1446.37
#2022-10-19|1443.19
#2022-10-20|1436.45
#2022-10-21|1422.20
#2022-10-24|1431.92
#2022-10-25|1450.64
#2022-10-26|1473.04
#2022-10-27|1471.71
#2022-10-28|1453.51
#2022-10-31|1462.20
#2022-11-01|1470.18
#2022-11-02|1478.05
#2022-11-03|1467.57
#2022-11-04|1460.05
#2022-11-07|1473.96
#2022-11-08|1497.09
#2022-11-09|1486.99
#2022-11-10|1530.24
#2022-11-11|1575.89
#2022-11-14|1545.09
#2022-11-15|1563.04
#2022-11-16|1565.47
#2022-11-17|1563.08
#2022-11-18|1572.57
#2022-11-21|1556.75
#2022-11-22|1577.41
#2022-11-23|1595.69
#2022-11-24|1629.16
#2022-11-25|1623.75
#2022-11-28|1618.91
#2022-11-29|1615.97
#2022-11-30|1593.13
#2022-12-01|1629.60
#2022-12-02|1609.39
#2022-12-05|1594.58
#2022-12-06|1591.48
#2022-12-07|1594.45
#2022-12-08|1595.45
#2022-12-09|1605.45
#2022-12-12|1593.49
#2022-12-13|1624.92
#2022-12-14|1636.03
#2022-12-15|1605.56
#2022-12-16|1604.34
#2022-12-19|1591.51
#2022-12-20|1630.81
#2022-12-21|1613.36
#2022-12-22|1625.43
#2022-12-23|1610.39
#2022-12-26|1617.89
#2022-12-27|1625.93
#2022-12-28|1615.01
#2022-12-29|1618.78
#2022-12-30|1635.94
#2023-01-02|1635.94
#2023-01-03|1650.83
#2023-01-04|1607.89
#2023-01-05|1581.26
#2023-01-06|1599.30
#2023-01-09|1605.36
#2023-01-10|1603.22
#2023-01-11|1609.90
#2023-01-12|1643.29
#2023-01-13|1669.67
#2023-01-16|1639.97
#2023-01-17|1651.40
#2023-01-18|1671.06
#2023-01-19|1660.49
#2023-01-20|1650.80
#2023-01-23|1659.55
#2023-01-24|1682.25
#2023-01-25|1693.74
#2023-01-26|1682.59
#2023-01-27|1691.42
#2023-01-30|1690.54
#2023-01-31|1699.53
#2023-02-01|1703.62
#2023-02-02|1705.21
#2023-02-03|1663.11
#2023-02-06|1647.72
#2023-02-07|1669.78
#2023-02-08|1672.91
#2023-02-09|1682.32
#2023-02-10|1676.65
#2023-02-13|1650.96
#2023-02-14|1667.81
#2023-02-15|1645.49
#2023-02-16|1658.20
#2023-02-17|1653.43
#2023-02-20|1667.57
#2023-02-21|1663.30
#2023-02-22|1649.03
#2023-02-23|1646.09
#2023-02-24|1641.34
#2023-02-27|1651.93
#2023-02-28|1649.78
#2023-03-01|1653.31
#2023-03-02|1645.36
#2023-03-03|1664.27
#2023-03-06|1676.61
#2023-03-07|1674.25
#2023-03-08|1680.16
#2023-03-09|1705.01
#2023-03-10|1706.13
#2023-03-13|1693.31
#2023-03-14|1634.75
#2023-03-15|1670.10
#2023-03-16|1644.76
#2023-03-17|1670.43
#2023-03-20|1644.75
#2023-03-21|1636.61
#2023-03-22|1653.82
#2023-03-23|1678.12
#2023-03-24|1682.95
#2023-03-27|1678.72
#2023-03-28|1685.33
#2023-03-29|1695.09
#2023-03-30|1678.58
#2023-03-31|1702.80
#2023-04-03|1732.49
#2023-04-04|1741.11
#2023-04-05|1716.57
#2023-04-06|1686.24
#2023-04-07|1690.57
#2023-04-10|1672.85
#2023-04-11|1687.63
#2023-04-12|1701.01
#2023-04-13|1715.44
#2023-04-14|1711.09
#2023-04-17|1699.72
#2023-04-18|1717.70
#2023-04-19|1705.98
#2023-04-20|1718.56
#2023-04-21|1715.46
#2023-04-24|1720.41
#2023-04-25|1730.03
#2023-04-26|1722.25
#2023-04-27|1715.16
#2023-04-28|1716.73
#2023-05-01|1715.66
#2023-05-02|1719.77
#2023-05-03|1736.83
#2023-05-04|1752.91
#2023-05-05|1739.91
#2023-05-08|1745.69
#2023-05-09|1758.22
#2023-05-10|1757.60
#2023-05-11|1752.75
#2023-05-12|1748.16
#2023-05-15|1756.00
#2023-05-16|1762.10
#2023-05-17|1749.41
#2023-05-18|1737.30
#2023-05-19|1739.75
#2023-05-22|1745.43
#2023-05-23|1734.73
#2023-05-24|1718.52
#2023-05-25|1706.65
#2023-05-26|1690.06
#2023-05-29|1699.94
#2023-05-30|1700.71
#2023-05-31|1682.85
#2023-06-01|1696.45
#2023-06-02|1712.84
#2023-06-05|1734.92
#2023-06-06|1736.56
#2023-06-07|1726.53
#2023-06-08|1724.13
#2023-06-09|1739.78
#2023-06-12|1749.13
#2023-06-13|1758.66
#2023-06-14|1776.29
#2023-06-15|1764.36
#2023-06-16|1756.84
#2023-06-19|1751.75
#2023-06-20|1754.10
#2023-06-21|1757.18
#2023-06-22|1747.79
#2023-06-23|1716.44
#2023-06-26|1714.02
#2023-06-27|1702.86
#2023-06-28|1728.47
#2023-06-29|1720.87
#2023-06-30|1718.22
#2023-07-03|1739.39
#2023-07-04|1734.19
#2023-07-05|1728.35
#2023-07-06|1712.50
#2023-07-07|1728.04
#2023-07-10|1735.80
#2023-07-11|1744.93
#2023-07-12|1763.97
#2023-07-13|1773.26
#2023-07-14|1767.28
#2023-07-17|1759.41
#2023-07-18|1777.31
#2023-07-19|1783.57
#2023-07-20|1764.52
#2023-07-21|1746.02
#2023-07-24|1769.60
#2023-07-25|1775.81
#2023-07-26|1785.89
#2023-07-27|1781.12
#2023-07-28|1793.07
#2023-07-31|1793.29
#2023-08-01|1787.38
#2023-08-02|1766.62
#2023-08-03|1751.66
#2023-08-04|1761.08
#2023-08-07|1765.60
#2023-08-08|1763.22
#2023-08-09|1761.26
#2023-08-10|1770.80
#2023-08-11|1766.58
#2023-08-14|1747.69
#2023-08-15|1753.93
#2023-08-16|1732.85
#2023-08-17|1722.13
#2023-08-18|1715.06
#2023-08-21|1710.65
#2023-08-22|1729.27
#2023-08-23|1754.96
#2023-08-24|1749.78
#2023-08-25|1731.80
#2023-08-28|1750.55
#2023-08-29|1763.36
#2023-08-30|1773.02
#2023-08-31|1786.48
#2023-09-01|1795.19
#2023-09-04|1805.88
#2023-09-05|1793.78
#2023-09-06|1798.70
#2023-09-07|1801.32
#2023-09-08|1776.73
#2023-09-11|1792.28
#2023-09-12|1795.72
#2023-09-13|1786.25
#2023-09-14|1804.73
#2023-09-15|1805.78
#2023-09-18|1807.98
#2023-09-19|1809.65
#2023-09-20|1787.83
#2023-09-21|1779.51
#2023-09-22|1769.03
#2023-09-25|1769.48
#2023-09-26|1763.91
#2023-09-27|1763.12
#2023-09-28|1739.06
#2023-09-29|1727.66
#2023-10-02|1710.43
#2023-10-03|1686.89
#2023-10-04|1649.76
#2023-10-05|1685.36
#2023-10-06|1685.35
#2023-10-09|1694.83
#2023-10-10|1721.22
#2023-10-11|1708.08
#2023-10-12|1718.56
#2023-10-13|1692.25
#2023-10-16|1665.19
#2023-10-17|1675.46
#2023-10-18|1680.10
#2023-10-19|1666.21
#2023-10-20|1660.45
#2023-10-23|1648.38
#2023-10-24|1655.56
#2023-10-25|1659.56
#2023-10-26|1640.59
#2023-10-27|1677.26
#2023-10-30|1659.83
#2023-10-31|1660.58
#2023-11-01|1690.77
#2023-11-02|1701.87
#2023-11-03|1714.63
#2023-11-06|1732.36
#2023-11-07|1704.09
#2023-11-08|1678.89
#2023-11-09|1690.56
#2023-11-10|1692.11
#2023-11-13|1685.99
#2023-11-14|1697.01
#2023-11-15|1711.15
#2023-11-16|1701.97
#2023-11-17|1729.89
#2023-11-20|1732.67
#2023-11-21|1743.11
#2023-11-22|1730.28
#2023-11-23|1732.36
#2023-11-24|1740.09
#2023-11-27|1743.46
#2023-11-28|1760.40
#2023-11-29|1758.43
#2023-11-30|1758.92
#2023-12-01|1762.36
#2023-12-04|1764.75
#2023-12-05|1748.79
#2023-12-06|1775.25
#2023-12-07|1795.97
#2023-12-08|1768.73
#2023-12-11|1766.59
#2023-12-12|1771.82
#2023-12-13|1777.24
#2023-12-14|1802.74
#2023-12-15|1805.24
#2023-12-18|1776.62
#2023-12-19|1778.26
#2023-12-20|1784.79
#2023-12-21|1788.40
#2023-12-22|1799.61
#2023-12-25|1795.84
#2023-12-26|1796.20
#2023-12-27|1820.73
#2023-12-28|1840.57
#2023-12-29|1844.79
#2024-01-01|1844.79
#2024-01-02|1832.38
#2024-01-03|1811.07
#2024-01-04|1823.39
#2024-01-05|1819.66
#2024-01-08|1822.69
#2024-01-09|1838.28
#2024-01-10|1834.31
#2024-01-11|1841.35
#2024-01-12|1854.18
#2024-01-15|1859.02
#2024-01-16|1824.26
#2024-01-17|1795.90
#2024-01-18|1796.12
#2024-01-19|1803.98
#2024-01-22|1831.05
#2024-01-23|1818.40
#2024-01-24|1827.64
#2024-01-25|1829.79
#2024-01-26|1806.93
#2024-01-29|1827.13
#2024-01-30|1820.29
#2024-01-31|1852.43
#2024-02-01|1843.45
#2024-02-02|1827.61
#2024-02-05|1829.38
#2024-02-06|1826.39
#2024-02-07|1829.69
#2024-02-08|1805.24
#2024-02-09|1802.01
#2024-02-12|1800.44
#2024-02-13|1807.65
#2024-02-14|1787.54
#2024-02-15|1791.26
#2024-02-16|1811.17
#2024-02-19|1828.94
#2024-02-20|1829.47
#2024-02-21|1822.55
#2024-02-22|1831.22
#2024-02-23|1830.85
#2024-02-26|1833.88
#2024-02-27|1841.14
#2024-02-28|1840.26
#2024-02-29|1851.10
#2024-03-01|1855.15
#2024-03-04|1841.81
#2024-03-05|1850.16
#2024-03-06|1876.29
#2024-03-07|1889.86
#2024-03-08|1911.43
#2024-03-11|1883.88
#2024-03-12|1878.75
#2024-03-13|1868.94
#2024-03-14|1878.94
#2024-03-15|1874.02
#2024-03-18|1898.35
#2024-03-19|1895.80
#2024-03-20|1884.05
#2024-03-21|1907.13
#2024-03-22|1920.28
#2024-03-25|1900.68
#2024-03-26|1899.71
#2024-03-27|1913.88
#2024-03-28|1878.36
#2024-03-29|1902.04
#2024-04-01|1872.08
#2024-04-02|1854.38
#2024-04-03|1849.56
#2024-04-04|1866.75
#2024-04-05|1859.95
#2024-04-08|1872.52
#2024-04-09|1886.09
#2024-04-10|1873.19
#2024-04-11|1871.26
#2024-04-12|1883.56
#2024-04-15|1864.93
#2024-04-16|1827.41
#2024-04-17|1806.03
#2024-04-18|1822.60
#2024-04-19|1791.53
#2024-04-22|1819.00
#2024-04-23|1818.08
#2024-04-24|1829.72
#2024-04-25|1799.51
#2024-04-26|1796.85
#2024-04-29|1803.61
#2024-04-30|1814.93
#2024-05-01|1802.42
#2024-05-02|1845.71
#2024-05-03|1859.89
#2024-05-06|1847.03
#2024-05-07|1851.68
#2024-05-08|1828.94
#2024-05-09|1841.67
#2024-05-10|1845.17
#2024-05-13|1844.26
#2024-05-14|1833.66
#2024-05-15|1829.97
#2024-05-16|1824.55
#2024-05-17|1826.77
#2024-05-20|1831.15
#2024-05-21|1825.48
#2024-05-22|1802.31
#2024-05-23|1798.87
#2024-05-24|1792.52
#2024-05-27|1806.72
#2024-05-28|1806.92
#2024-05-29|1780.04
#2024-05-30|1791.28
#2024-05-31|1817.40
#2024-06-03|1835.27
#2024-06-04|1844.86
#2024-06-05|1808.79
#2024-06-06|1807.79
#2024-06-07|1800.85
#2024-06-10|1818.08
#2024-06-11|1809.79
#2024-06-12|1820.50
#2024-06-13|1788.87
#2024-06-14|1806.67
#2024-06-17|1778.24
#2024-06-18|1785.45
#2024-06-19|1790.33
#2024-06-20|1781.59
#2024-06-21|1771.25
#2024-06-24|1778.93
#2024-06-25|1800.14
#2024-06-26|1795.66
#2024-06-27|1795.83
#2024-06-28|1791.97
#2024-07-01|1786.47
#2024-07-02|1793.97
#2024-07-03|1801.74
#2024-07-04|1811.68
#2024-07-05|1796.25
#2024-07-08|1793.98
#2024-07-09|1798.49
#2024-07-10|1797.41
#2024-07-11|1847.99
#2024-07-12|1863.94
#2024-07-15|1862.11
#2024-07-16|1854.69
#2024-07-17|1892.56
#2024-07-18|1876.74
#2024-07-19|1863.65
#2024-07-22|1850.69
#2024-07-23|1870.54
#2024-07-24|1875.87
#2024-07-25|1839.00
#2024-07-26|1838.74
#2024-07-29|1871.63
#2024-07-30|1856.07
#2024-07-31|1941.03
#2024-08-01|1888.90
#2024-08-02|1828.16
#2024-08-05|1680.36
#2024-08-06|1791.91
#2024-08-07|1779.49
#2024-08-08|1773.35
#2024-08-09|1796.46
#2024-08-12|1780.67
#2024-08-13|1825.53
#2024-08-14|1848.44
#2024-08-15|1833.22
#2024-08-16|1887.93
#2024-08-19|1888.57
#2024-08-20|1927.94
#2024-08-21|1917.73
#2024-08-22|1917.53
#2024-08-23|1940.99
#2024-08-26|1950.92
#2024-08-27|1970.07
#2024-08-28|1963.45
#2024-08-29|1947.95
#2024-08-30|1955.18
#2024-09-02|1936.38
#2024-09-03|1970.64
#2024-09-04|1941.86
#2024-09-05|1943.32
#2024-09-06|1959.49
#2024-09-09|1946.53
#2024-09-10|1957.79
#2024-09-11|1935.43
#2024-09-12|1955.52
#2024-09-13|1967.34
#2024-09-16|1970.35
#2024-09-17|1957.03
#2024-09-18|1960.99
#2024-09-19|1968.29
#2024-09-20|1957.01
#2024-09-23|1966.40
#2024-09-24|1971.55
#2024-09-25|1962.90
#2024-09-26|2001.35
#2024-09-27|2029.56
#2024-09-30|1982.53
#2024-10-01|1994.84
#2024-10-02|1936.39
#2024-10-03|1946.84
#2024-10-04|1937.66
#2024-10-07|1961.49
#2024-10-08|1938.91
#2024-10-09|1933.84
#2024-10-10|1935.80
#2024-10-11|1922.45
#2024-10-14|1914.88
#2024-10-15|1937.43
#2024-10-16|1914.78
#2024-10-17|1905.24
#2024-10-18|1910.09
#2024-10-21|1895.13
#2024-10-22|1862.41
#2024-10-23|1824.57
#2024-10-24|1834.01
#2024-10-25|1821.31
#2024-10-28|1828.17
#2024-10-29|1838.10
#2024-10-30|1853.02
#2024-10-31|1871.44
#2024-11-01|1834.10
#2024-11-04|1845.69
#2024-11-05|1854.14
#2024-11-06|1848.07
#2024-11-07|1886.83
#2024-11-08|1888.34
#2024-11-11|1868.38
#2024-11-12|1863.59
#2024-11-13|1846.43
#2024-11-14|1820.22
#2024-11-15|1833.51
#2024-11-18|1829.67
#2024-11-19|1853.49
#2024-11-20|1830.31
#2024-11-21|1840.45
#2024-11-22|1847.36
#2024-11-25|1855.08
#2024-11-26|1860.55
#2024-11-27|1870.10
#2024-11-28|1877.62
#2024-11-29|1893.65
#2024-12-02|1910.12
#2024-12-03|1942.49
#2024-12-04|1912.07
#2024-12-05|1917.20
#2024-12-06|1915.68
#2024-12-09|1908.99
#2024-12-10|1894.25
#2024-12-11|1895.93
#2024-12-12|1907.55
#2024-12-13|1882.98
#2024-12-16|1870.54
#2024-12-17|1872.33
#2024-12-18|1864.35
#2024-12-19|1820.85
#2024-12-20|1830.88
#2024-12-23|1836.83
#2024-12-24|1833.93
#2024-12-25|1832.57
#2024-12-26|1841.32
#2024-12-27|1864.86
#2024-12-30|1862.93
#2024-12-31|1863.40
#2025-01-01|1863.40
#2025-01-02|1863.46
#2025-01-03|1860.56
#2025-01-06|1841.44
#2025-01-07|1839.98
#2025-01-08|1826.25
#2025-01-09|1814.26
#2025-01-10|1811.67
#2025-01-13|1812.31
#2025-01-14|1787.46
#2025-01-15|1807.73
#2025-01-16|1818.80
#2025-01-17|1810.57
#2025-01-20|1829.43
#2025-01-21|1838.10
#2025-01-22|1836.82
#2025-01-23|1841.56
#2025-01-24|1852.20
#2025-01-27|1880.27
#2025-01-28|1867.25
#2025-01-29|1884.44
#2025-01-30|1905.37
#2025-01-31|1896.30
#2025-02-03|1858.20
#2025-02-04|1863.96
#2025-02-05|1896.37
#2025-02-06|1916.13
#2025-02-07|1914.06
#2025-02-10|1915.62
#2025-02-11|1904.32
#2025-02-12|1885.11
#2025-02-13|1917.13
#2025-02-14|1920.35
#2025-02-17|1926.24
#2025-02-18|1927.80
#2025-02-19|1928.32
#2025-02-20|1933.40
#2025-02-21|1934.93
#2025-02-24|1938.30
#2025-02-25|1932.02
#2025-02-26|1922.98
#2025-02-27|1929.53
#2025-02-28|1896.57
#2025-03-03|1925.60
#2025-03-04|1939.76
#2025-03-05|1943.38
#2025-03-06|1973.33
#2025-03-07|1968.55
#2025-03-10|1965.25
#2025-03-11|1943.64
#2025-03-12|1951.79
#2025-03-13|1965.62
#2025-03-14|1969.68
#2025-03-17|1989.52
#2025-03-18|1994.68
#2025-03-19|1994.41
#2025-03-20|2010.09
#2025-03-21|2011.51
#2025-03-24|1978.45
#2025-03-25|1996.19
#2025-03-26|1992.35
#2025-03-27|1996.44
#2025-03-28|1971.11
#2025-03-31|1926.72
#2025-04-01|1927.13
#2025-04-02|1905.02
#2025-04-03|1866.37
#2025-04-04|1867.36
#2025-04-07|1719.77
#2025-04-08|1808.35
#2025-04-09|1799.64
#2025-04-10|1911.83
#2025-04-11|1905.04
#2025-04-14|1928.90
#2025-04-15|1938.73
#2025-04-16|1937.76
#2025-04-17|1957.43
#2025-04-18|1987.18
#2025-04-21|1996.86
#2025-04-22|2009.62
#2025-04-23|2003.49
#2025-04-24|1991.83
#2025-04-25|1982.37
#2025-04-28|2011.29
#2025-04-29|2018.14
#2025-04-30|2025.21
#2025-05-01|1988.19
#2025-05-02|2008.43
#2025-05-05|2011.64
#2025-05-06|2024.74
#2025-05-07|2024.64
#2025-05-08|2006.50
#2025-05-09|2028.67
#2025-05-12|1998.92
#2025-05-13|2006.89
#2025-05-14|2020.31
#2025-05-15|2015.63
#2025-05-16|2018.14
#2025-05-19|2035.26
#2025-05-20|2025.95
#2025-05-21|2040.38
#2025-05-22|2034.59
#2025-05-23|2059.12
#2025-05-26|2066.29
#2025-05-27|2052.05
#2025-05-28|2048.77
#2025-05-29|2065.20
#2025-05-30|2071.63
#2025-06-02|2091.74
#2025-06-03|2075.96
#2025-06-04|2092.61
#2025-06-05|2078.77
#2025-06-06|2060.26
#2025-06-09|2068.97
#2025-06-10|2067.18
#2025-06-11|2079.16
#2025-06-12|2092.49
#2025-06-13|2074.37
#2025-06-16|2088.64
#2025-06-17|2079.22
#2025-06-18|2094.26
#2025-06-19|2080.14
#2025-06-20|2069.45
#2025-06-23|2056.95
#2025-06-24|2089.65
#2025-06-25|2077.09
#2025-06-26|2108.53
#2025-06-27|2114.02
#2025-06-30|2127.54
#2025-07-01|2137.47
#2025-07-02|2129.96
#2025-07-03|2114.92
#2025-07-04|2125.50
#2025-07-07|2102.23
#2025-07-08|2093.45
#2025-07-09|2114.85
#2025-07-10|2106.16
#2025-07-11|2104.14
#2025-07-14|2104.82
#2025-07-15|2083.09
#2025-07-16|2085.93
#2025-07-17|2101.25
#2025-07-18|2096.11
#2025-07-21|2111.46
#2025-07-22|2120.34
#2025-07-23|2154.86
#2025-07-24|2171.33
#2025-07-25|2154.82
#2025-07-28|2138.65
#2025-07-29|2130.19
#2025-07-30|2135.33
#2025-07-31|2128.46
#2025-08-01|2179.73
#2025-08-04|2182.30
#2025-08-05|2194.39
#2025-08-06|2213.85
#2025-08-07|2228.47
#2025-08-08|2235.69
#2025-08-11|2232.22
#2025-08-12|2241.80
#2025-08-13|2267.32
#2025-08-14|2246.22
#2025-08-15|2265.05
#2025-08-18|2261.41
#2025-08-19|2272.30
#2025-08-20|2280.48
#2025-08-21|2260.68
#2025-08-22|2291.45
#2025-08-25|2283.49
#2025-08-26|2268.92
#2025-08-27|2268.55
#2025-08-28|2289.16
#2025-08-29|2285.41
#2025-09-01|2281.77
#2025-09-02|2278.68
#2025-09-03|2269.20
#2025-09-04|2270.88
#2025-09-05|2309.16
#2025-09-08|2317.38
#2025-09-09|2323.21
#2025-09-10|2325.11
#2025-09-11|2330.77
#2025-09-12|2329.14
#2025-09-15|2333.09
#2025-09-16|2355.22
#2025-09-17|2337.47
#2025-09-18|2318.69
#2025-09-19|2312.18
#2025-09-22|2322.96
#2025-09-23|2324.53
#2025-09-24|2303.06
#2025-09-25|2302.99
#2025-09-26|2316.33
#2025-09-29|2288.99
#2025-09-30|2303.46
#2025-10-01|2280.47
#2025-10-02|2266.60
#2025-10-03|2280.03
#2025-10-06|2283.87
#2025-10-07|2266.93
#2025-10-08|2245.94
#2025-10-09|2251.89
#2025-10-10|2217.78
#2025-10-13|2218.58
#2025-10-14|2191.42
#2025-10-15|2230.41
#2025-10-16|2246.22
#2025-10-17|2237.11
#2025-10-20|2268.53
#2025-10-21|2250.71
#2025-10-22|2269.81
#2025-10-23|2264.48
#2025-10-24|2267.64
#2025-10-27|2293.53
#2025-10-28|2263.68
#2025-10-29|2244.06
#2025-10-30|2233.01
#2025-10-31|2242.24
#2025-11-03|2241.23
#2025-11-04|2254.72
#2025-11-05|2224.10
#2025-11-06|2255.41
#2025-11-07|2249.58
#2025-11-10|2257.00
#2025-11-11|2254.05
#2025-11-12|2264.27
#2025-11-13|2288.21
#2025-11-14|2278.49
#2025-11-17|2265.93
#2025-11-18|2215.80
#2025-11-19|2199.59
#2025-11-20|2207.36
#2025-11-21|2240.87
#2025-11-24|2237.44
#2025-11-25|2251.56
#2025-11-26|2281.54
#2025-11-27|2297.37
#2025-11-28|2312.96
#2025-12-01|2302.45
#2025-12-02|2281.37
#2025-12-03|2282.66
#2025-12-04|2316.62
#2025-12-05|2291.89
#2025-12-08|2305.36
#2025-12-09|2287.98
#2025-12-10|2302.67
#2025-12-11|2297.24
#2025-12-12|2323.83
#2025-12-15|2345.57
#2025-12-16|2318.99
#2025-12-17|2306.06
#2025-12-18|2309.05
#2025-12-19|2298.06
#2025-12-22|2310.70
#2025-12-23|2333.89
#2025-12-24|2340.10
#2025-12-25|2348.55
#2025-12-26|2338.86
#2025-12-29|2352.37
#2025-12-30|2332.41
#2025-12-31|2326.31
#2026-01-01|2326.31
#2026-01-02|2328.69
#2026-01-05|2354.01
#2026-01-06|2388.72
#2026-01-07|2391.17
#2026-01-08|2381.57
#2026-01-09|2380.29
#2026-01-12|2379.08
#2026-01-13|2394.25
#2026-01-14|2431.32
#2026-01-15|2440.84
#2026-01-16|2459.18
#2026-01-19|2458.31
#2026-01-20|2447.46
#2026-01-21|2426.57
#2026-01-22|2446.65
#2026-01-23|2460.98
#2026-01-26|2489.70
#2026-01-27|2503.58
#2026-01-28|2472.30
#2026-01-29|2488.54
#2026-01-30|2469.20
#2026-02-02|2427.92
#2026-02-03|2486.59
#2026-02-04|2490.05
#2026-02-05|2500.27
#2026-02-06|2513.28
#2026-02-09|2581.01
#2026-02-10|2648.86
#2026-02-11|2658.77
#2026-02-12|2714.64
#2026-02-13|2661.14
#2026-02-16|2656.61
#2026-02-17|2645.37
#2026-02-18|2670.01
#2026-02-19|2687.36
#2026-02-20|2670.79
#2026-02-23|2678.40
#2026-02-24|2675.75
#2026-02-25|2683.39
#2026-02-26|2694.82
#2026-02-27|2747.47
#2026-03-02|2699.45
#2026-03-03|2611.63
#2026-03-04|2521.00
#2026-03-05|2563.70
#2026-03-06|2564.31
#2026-03-09|2457.69
#2026-03-10|2518.64
#2026-03-11|2526.25
#2026-03-12|2469.50
#2026-03-13|2459.58
#2026-03-16|2454.46
#2026-03-17|2463.49
#2026-03-18|2517.20
#2026-03-19|2460.19
#2026-03-20|2443.28
#2026-03-23|2378.50
#2026-03-24|2427.10
#2026-03-25|2474.32
#2026-03-26|2462.30
#2026-03-27|2464.30
#2026-03-30|2401.49
#2026-03-31|2391.12
#2026-04-01|2498.45
#2026-04-02|2454.00
#2026-04-03|2482.06
#2026-04-06|2482.58
#2026-04-07|2486.75
#2026-04-08|2585.35
#2026-04-09|2548.94
#2026-04-10|2542.35
#2026-04-13|2523.89
#2026-04-14|2549.26
#2026-04-15|2548.43
#2026-04-16|2558.58