Table Data - NASDAQ Japan Small Cap NTR Index
| Title | NASDAQ Japan Small Cap NTR Index |
|---|---|
| Series ID | NASDAQNQJPSCN |
| 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 2025-12-31 |
| Last Updated | 2025-12-31 10:49 PM CST |
| Notes | For more information about this series, see: NQJPSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 557.26 |
| 2001-04-02 | 549.63 |
| 2001-04-03 | 565.14 |
| 2001-04-04 | 570.15 |
| 2001-04-05 | 579.65 |
| 2001-04-06 | 582.28 |
| 2001-04-09 | 570.28 |
| 2001-04-10 | 568.07 |
| 2001-04-11 | 572.74 |
| 2001-04-12 | 582.34 |
| 2001-04-13 | . |
| 2001-04-16 | 580.34 |
| 2001-04-17 | 581.71 |
| 2001-04-18 | 598.14 |
| 2001-04-19 | 606.64 |
| 2001-04-20 | 603.83 |
| 2001-04-23 | 608.47 |
| 2001-04-24 | 609.45 |
| 2001-04-25 | 613.23 |
| 2001-04-26 | 617.66 |
| 2001-04-27 | 611.74 |
| 2001-04-30 | 612.98 |
| 2001-05-01 | 635.92 |
| 2001-05-02 | 636.57 |
| 2001-05-03 | 641.57 |
| 2001-05-04 | 641.67 |
| 2001-05-07 | 642.79 |
| 2001-05-08 | 633.80 |
| 2001-05-09 | 624.69 |
| 2001-05-10 | 620.37 |
| 2001-05-11 | 621.42 |
| 2001-05-14 | 610.48 |
| 2001-05-15 | 613.42 |
| 2001-05-16 | 606.81 |
| 2001-05-17 | 616.84 |
| 2001-05-18 | 613.96 |
| 2001-05-21 | 622.35 |
| 2001-05-22 | 623.85 |
| 2001-05-23 | 634.60 |
| 2001-05-24 | 633.90 |
| 2001-05-25 | 628.26 |
| 2001-05-28 | . |
| 2001-05-29 | 629.68 |
| 2001-05-30 | 620.13 |
| 2001-05-31 | 620.77 |
| 2001-06-01 | 621.87 |
| 2001-06-04 | 620.59 |
| 2001-06-05 | 615.20 |
| 2001-06-06 | 613.48 |
| 2001-06-07 | 619.60 |
| 2001-06-08 | 621.38 |
| 2001-06-11 | 615.02 |
| 2001-06-12 | 599.35 |
| 2001-06-13 | 602.85 |
| 2001-06-14 | 602.47 |
| 2001-06-15 | 594.04 |
| 2001-06-18 | 589.12 |
| 2001-06-19 | 587.65 |
| 2001-06-20 | 584.61 |
| 2001-06-21 | 587.45 |
| 2001-06-22 | 598.55 |
| 2001-06-25 | 599.22 |
| 2001-06-26 | 603.72 |
| 2001-06-27 | 598.78 |
| 2001-06-28 | 592.02 |
| 2001-06-29 | 599.39 |
| 2001-07-02 | 594.59 |
| 2001-07-03 | 596.04 |
| 2001-07-04 | . |
| 2001-07-05 | 582.86 |
| 2001-07-06 | 574.44 |
| 2001-07-09 | 567.63 |
| 2001-07-10 | 571.23 |
| 2001-07-11 | 569.20 |
| 2001-07-12 | 578.10 |
| 2001-07-13 | 575.80 |
| 2001-07-16 | 571.92 |
| 2001-07-17 | 566.98 |
| 2001-07-18 | 562.15 |
| 2001-07-19 | 564.96 |
| 2001-07-20 | 566.79 |
| 2001-07-23 | 550.80 |
| 2001-07-24 | 556.31 |
| 2001-07-25 | 561.12 |
| 2001-07-26 | 563.72 |
| 2001-07-27 | 564.85 |
| 2001-07-30 | 551.09 |
| 2001-07-31 | 560.66 |
| 2001-08-01 | 567.07 |
| 2001-08-02 | 582.76 |
| 2001-08-03 | 578.43 |
| 2001-08-06 | 578.79 |
| 2001-08-07 | 581.65 |
| 2001-08-08 | 580.12 |
| 2001-08-09 | 569.03 |
| 2001-08-10 | 575.10 |
| 2001-08-13 | 566.53 |
| 2001-08-14 | 576.86 |
| 2001-08-15 | 588.67 |
| 2001-08-16 | 582.27 |
| 2001-08-17 | 581.21 |
| 2001-08-20 | 571.41 |
| 2001-08-21 | 577.35 |
| 2001-08-22 | 579.93 |
| 2001-08-23 | 575.15 |
| 2001-08-24 | 573.81 |
| 2001-08-27 | 575.84 |
| 2001-08-28 | 571.03 |
| 2001-08-29 | 567.35 |
| 2001-08-30 | 559.56 |
| 2001-08-31 | 558.56 |
| 2001-09-03 | . |
| 2001-09-04 | 549.34 |
| 2001-09-05 | 536.57 |
| 2001-09-06 | 534.78 |
| 2001-09-07 | 534.44 |
| 2001-09-10 | 520.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 499.33 |
| 2001-09-18 | 509.70 |
| 2001-09-19 | 517.35 |
| 2001-09-20 | 515.76 |
| 2001-09-21 | 506.85 |
| 2001-09-24 | 503.09 |
| 2001-09-25 | 511.15 |
| 2001-09-26 | 511.33 |
| 2001-09-27 | 504.80 |
| 2001-09-28 | 517.96 |
| 2001-10-01 | 524.66 |
| 2001-10-02 | 529.24 |
| 2001-10-03 | 529.46 |
| 2001-10-04 | 538.84 |
| 2001-10-05 | 536.75 |
| 2001-10-08 | 538.61 |
| 2001-10-09 | 528.17 |
| 2001-10-10 | 523.68 |
| 2001-10-11 | 529.91 |
| 2001-10-12 | 536.17 |
| 2001-10-15 | 535.27 |
| 2001-10-16 | 536.67 |
| 2001-10-17 | 541.39 |
| 2001-10-18 | 533.29 |
| 2001-10-19 | 534.20 |
| 2001-10-22 | 533.11 |
| 2001-10-23 | 537.06 |
| 2001-10-24 | 539.57 |
| 2001-10-25 | 546.91 |
| 2001-10-26 | 543.91 |
| 2001-10-29 | 539.73 |
| 2001-10-30 | 534.55 |
| 2001-10-31 | 529.26 |
| 2001-11-01 | 526.44 |
| 2001-11-02 | 526.26 |
| 2001-11-05 | 529.15 |
| 2001-11-06 | 535.78 |
| 2001-11-07 | 528.00 |
| 2001-11-08 | 530.40 |
| 2001-11-09 | 524.89 |
| 2001-11-12 | 521.28 |
| 2001-11-13 | 512.01 |
| 2001-11-14 | 511.79 |
| 2001-11-15 | 518.46 |
| 2001-11-16 | 520.14 |
| 2001-11-19 | 519.89 |
| 2001-11-20 | 519.44 |
| 2001-11-21 | 517.86 |
| 2001-11-22 | . |
| 2001-11-23 | 515.24 |
| 2001-11-26 | 527.05 |
| 2001-11-27 | 526.28 |
| 2001-11-28 | 519.07 |
| 2001-11-29 | 515.44 |
| 2001-11-30 | 517.48 |
| 2001-12-03 | 506.06 |
| 2001-12-04 | 505.06 |
| 2001-12-05 | 510.10 |
| 2001-12-06 | 514.96 |
| 2001-12-07 | 505.33 |
| 2001-12-10 | 497.72 |
| 2001-12-11 | 490.57 |
| 2001-12-12 | 499.27 |
| 2001-12-13 | 493.36 |
| 2001-12-14 | 484.29 |
| 2001-12-17 | 474.16 |
| 2001-12-18 | 471.67 |
| 2001-12-19 | 467.41 |
| 2001-12-20 | 472.61 |
| 2001-12-21 | 467.83 |
| 2001-12-24 | 466.37 |
| 2001-12-25 | . |
| 2001-12-26 | 459.57 |
| 2001-12-27 | 464.22 |
| 2001-12-28 | 472.20 |
| 2001-12-31 | 472.71 |
| 2002-01-01 | . |
| 2002-01-02 | 468.91 |
| 2002-01-03 | 470.43 |
| 2002-01-04 | 477.15 |
| 2002-01-07 | 476.82 |
| 2002-01-08 | 463.44 |
| 2002-01-09 | 463.14 |
| 2002-01-10 | 457.91 |
| 2002-01-11 | 454.95 |
| 2002-01-14 | 456.26 |
| 2002-01-15 | 449.40 |
| 2002-01-16 | 448.35 |
| 2002-01-17 | 446.73 |
| 2002-01-18 | 456.81 |
| 2002-01-21 | . |
| 2002-01-22 | 448.82 |
| 2002-01-23 | 447.61 |
| 2002-01-24 | 446.21 |
| 2002-01-25 | 447.37 |
| 2002-01-28 | 454.34 |
| 2002-01-29 | 448.88 |
| 2002-01-30 | 447.76 |
| 2002-01-31 | 445.49 |
| 2002-02-01 | 440.74 |
| 2002-02-04 | 437.10 |
| 2002-02-05 | 427.41 |
| 2002-02-06 | 427.89 |
| 2002-02-07 | 431.50 |
| 2002-02-08 | 431.10 |
| 2002-02-11 | 434.94 |
| 2002-02-12 | 448.55 |
| 2002-02-13 | 452.09 |
| 2002-02-14 | 456.33 |
| 2002-02-15 | 454.77 |
| 2002-02-18 | . |
| 2002-02-19 | 444.91 |
| 2002-02-20 | 442.75 |
| 2002-02-21 | 452.99 |
| 2002-02-22 | 456.06 |
| 2002-02-25 | 455.60 |
| 2002-02-26 | 453.12 |
| 2002-02-27 | 465.23 |
| 2002-02-28 | 470.02 |
| 2002-03-01 | 477.94 |
| 2002-03-04 | 499.71 |
| 2002-03-05 | 496.19 |
| 2002-03-06 | 499.44 |
| 2002-03-07 | 521.03 |
| 2002-03-08 | 521.54 |
| 2002-03-11 | 529.48 |
| 2002-03-12 | 518.08 |
| 2002-03-13 | 504.34 |
| 2002-03-14 | 507.67 |
| 2002-03-15 | 514.03 |
| 2002-03-18 | 504.80 |
| 2002-03-19 | 512.29 |
| 2002-03-20 | 509.14 |
| 2002-03-21 | 507.04 |
| 2002-03-22 | 495.88 |
| 2002-03-25 | 493.52 |
| 2002-03-26 | 495.09 |
| 2002-03-27 | 502.51 |
| 2002-03-28 | 500.15 |
| 2002-03-29 | . |
| 2002-04-01 | 488.13 |
| 2002-04-02 | 491.91 |
| 2002-04-03 | 501.63 |
| 2002-04-04 | 509.00 |
| 2002-04-05 | 512.80 |
| 2002-04-08 | 514.30 |
| 2002-04-09 | 506.82 |
| 2002-04-10 | 513.49 |
| 2002-04-11 | 506.22 |
| 2002-04-12 | 500.92 |
| 2002-04-15 | 505.15 |
| 2002-04-16 | 512.42 |
| 2002-04-17 | 518.38 |
| 2002-04-18 | 524.18 |
| 2002-04-19 | 522.65 |
| 2002-04-22 | 529.73 |
| 2002-04-23 | 530.70 |
| 2002-04-24 | 528.80 |
| 2002-04-25 | 534.57 |
| 2002-04-26 | 530.00 |
| 2002-04-29 | 529.03 |
| 2002-04-30 | 524.07 |
| 2002-05-01 | 531.27 |
| 2002-05-02 | 530.62 |
| 2002-05-03 | 534.74 |
| 2002-05-06 | 533.06 |
| 2002-05-07 | 523.62 |
| 2002-05-08 | 523.79 |
| 2002-05-09 | 528.01 |
| 2002-05-10 | 530.24 |
| 2002-05-13 | 526.19 |
| 2002-05-14 | 520.26 |
| 2002-05-15 | 529.56 |
| 2002-05-16 | 537.91 |
| 2002-05-17 | 546.82 |
| 2002-05-20 | 551.26 |
| 2002-05-21 | 560.95 |
| 2002-05-22 | 567.19 |
| 2002-05-23 | 567.34 |
| 2002-05-24 | 571.30 |
| 2002-05-27 | . |
| 2002-05-28 | 573.21 |
| 2002-05-29 | 571.17 |
| 2002-05-30 | 575.41 |
| 2002-05-31 | 571.50 |
| 2002-06-03 | 577.34 |
| 2002-06-04 | 570.25 |
| 2002-06-05 | 568.84 |
| 2002-06-06 | 564.38 |
| 2002-06-07 | 561.79 |
| 2002-06-10 | 559.48 |
| 2002-06-11 | 558.24 |
| 2002-06-12 | 553.92 |
| 2002-06-13 | 547.11 |
| 2002-06-14 | 543.78 |
| 2002-06-17 | 529.14 |
| 2002-06-18 | 534.37 |
| 2002-06-19 | 525.07 |
| 2002-06-20 | 532.89 |
| 2002-06-21 | 534.68 |
| 2002-06-24 | 539.87 |
| 2002-06-25 | 540.42 |
| 2002-06-26 | 540.88 |
| 2002-06-27 | 537.59 |
| 2002-06-28 | 549.84 |
| 2002-07-01 | 553.40 |
| 2002-07-02 | 553.70 |
| 2002-07-03 | 565.46 |
| 2002-07-04 | . |
| 2002-07-05 | 562.71 |
| 2002-07-08 | 566.74 |
| 2002-07-09 | 579.37 |
| 2002-07-10 | 573.94 |
| 2002-07-11 | 570.70 |
| 2002-07-12 | 570.98 |
| 2002-07-15 | 566.28 |
| 2002-07-16 | 559.90 |
| 2002-07-17 | 557.95 |
| 2002-07-18 | 565.54 |
| 2002-07-19 | 561.88 |
| 2002-07-22 | 557.44 |
| 2002-07-23 | 554.52 |
| 2002-07-24 | 556.25 |
| 2002-07-25 | 551.67 |
| 2002-07-26 | 529.17 |
| 2002-07-29 | 523.63 |
| 2002-07-30 | 530.09 |
| 2002-07-31 | 529.08 |
| 2002-08-01 | 525.24 |
| 2002-08-02 | 522.38 |
| 2002-08-05 | 521.79 |
| 2002-08-06 | 504.75 |
| 2002-08-07 | 515.02 |
| 2002-08-08 | 513.48 |
| 2002-08-09 | 526.89 |
| 2002-08-12 | 519.22 |
| 2002-08-13 | 516.94 |
| 2002-08-14 | 530.11 |
| 2002-08-15 | 530.66 |
| 2002-08-16 | 532.29 |
| 2002-08-19 | 520.13 |
| 2002-08-20 | 518.20 |
| 2002-08-21 | 519.58 |
| 2002-08-22 | 520.89 |
| 2002-08-23 | 521.51 |
| 2002-08-26 | 530.05 |
| 2002-08-27 | 528.48 |
| 2002-08-28 | 524.05 |
| 2002-08-29 | 515.56 |
| 2002-08-30 | 518.91 |
| 2002-09-02 | . |
| 2002-09-03 | 506.90 |
| 2002-09-04 | 495.01 |
| 2002-09-05 | 499.47 |
| 2002-09-06 | 493.56 |
| 2002-09-09 | 498.53 |
| 2002-09-10 | 497.94 |
| 2002-09-11 | 496.88 |
| 2002-09-12 | 499.96 |
| 2002-09-13 | 492.87 |
| 2002-09-16 | 488.21 |
| 2002-09-17 | 499.52 |
| 2002-09-18 | 499.58 |
| 2002-09-19 | 506.89 |
| 2002-09-20 | 494.60 |
| 2002-09-23 | 492.55 |
| 2002-09-24 | 491.18 |
| 2002-09-25 | 488.50 |
| 2002-09-26 | 494.20 |
| 2002-09-27 | 500.42 |
| 2002-09-30 | 499.95 |
| 2002-10-01 | 488.21 |
| 2002-10-02 | 480.30 |
| 2002-10-03 | 476.64 |
| 2002-10-04 | 473.95 |
| 2002-10-07 | 452.35 |
| 2002-10-08 | 452.02 |
| 2002-10-09 | 445.41 |
| 2002-10-10 | 442.84 |
| 2002-10-11 | 448.08 |
| 2002-10-14 | 447.79 |
| 2002-10-15 | 457.22 |
| 2002-10-16 | 460.51 |
| 2002-10-17 | 460.83 |
| 2002-10-18 | 462.49 |
| 2002-10-21 | 466.23 |
| 2002-10-22 | 452.86 |
| 2002-10-23 | 456.92 |
| 2002-10-24 | 451.08 |
| 2002-10-25 | 459.37 |
| 2002-10-28 | 459.41 |
| 2002-10-29 | 461.80 |
| 2002-10-30 | 463.78 |
| 2002-10-31 | 461.26 |
| 2002-11-01 | 462.12 |
| 2002-11-04 | 461.29 |
| 2002-11-05 | 473.80 |
| 2002-11-06 | 472.49 |
| 2002-11-07 | 476.29 |
| 2002-11-08 | 476.15 |
| 2002-11-11 | 465.03 |
| 2002-11-12 | 466.12 |
| 2002-11-13 | 459.45 |
| 2002-11-14 | 449.56 |
| 2002-11-15 | 453.00 |
| 2002-11-18 | 442.52 |
| 2002-11-19 | 433.54 |
| 2002-11-20 | 437.80 |
| 2002-11-21 | 443.87 |
| 2002-11-22 | 450.55 |
| 2002-11-25 | 460.71 |
| 2002-11-26 | 457.65 |
| 2002-11-27 | 460.95 |
| 2002-11-28 | . |
| 2002-11-29 | 471.02 |
| 2002-12-02 | 462.40 |
| 2002-12-03 | 462.84 |
| 2002-12-04 | 455.83 |
| 2002-12-05 | 451.58 |
| 2002-12-06 | 452.22 |
| 2002-12-09 | 450.99 |
| 2002-12-10 | 452.24 |
| 2002-12-11 | 450.55 |
| 2002-12-12 | 449.92 |
| 2002-12-13 | 453.33 |
| 2002-12-16 | 444.03 |
| 2002-12-17 | 447.44 |
| 2002-12-18 | 436.66 |
| 2002-12-19 | 442.37 |
| 2002-12-20 | 443.07 |
| 2002-12-23 | 444.40 |
| 2002-12-24 | 446.53 |
| 2002-12-25 | . |
| 2002-12-26 | 457.04 |
| 2002-12-27 | 464.40 |
| 2002-12-30 | 467.91 |
| 2002-12-31 | 467.34 |
| 2003-01-01 | . |
| 2003-01-02 | 462.95 |
| 2003-01-03 | 463.01 |
| 2003-01-06 | 475.70 |
| 2003-01-07 | 467.24 |
| 2003-01-08 | 462.01 |
| 2003-01-09 | 463.39 |
| 2003-01-10 | 462.52 |
| 2003-01-13 | 464.83 |
| 2003-01-14 | 474.09 |
| 2003-01-15 | 478.86 |
| 2003-01-16 | 478.49 |
| 2003-01-17 | 480.41 |
| 2003-01-20 | . |
| 2003-01-21 | 481.85 |
| 2003-01-22 | 477.22 |
| 2003-01-23 | 484.73 |
| 2003-01-24 | 484.37 |
| 2003-01-27 | 476.42 |
| 2003-01-28 | 472.92 |
| 2003-01-29 | 466.56 |
| 2003-01-30 | 462.28 |
| 2003-01-31 | 457.28 |
| 2003-02-03 | 464.61 |
| 2003-02-04 | 472.23 |
| 2003-02-05 | 474.75 |
| 2003-02-06 | 472.91 |
| 2003-02-07 | 471.42 |
| 2003-02-10 | 470.50 |
| 2003-02-11 | 469.05 |
| 2003-02-12 | 477.16 |
| 2003-02-13 | 477.37 |
| 2003-02-14 | 480.28 |
| 2003-02-17 | . |
| 2003-02-18 | 490.51 |
| 2003-02-19 | 490.18 |
| 2003-02-20 | 489.24 |
| 2003-02-21 | 482.97 |
| 2003-02-24 | 485.41 |
| 2003-02-25 | 477.59 |
| 2003-02-26 | 478.53 |
| 2003-02-27 | 477.56 |
| 2003-02-28 | 477.59 |
| 2003-03-03 | 483.02 |
| 2003-03-04 | 485.36 |
| 2003-03-05 | 485.54 |
| 2003-03-06 | 484.16 |
| 2003-03-07 | 476.28 |
| 2003-03-10 | 467.52 |
| 2003-03-11 | 462.34 |
| 2003-03-12 | 463.50 |
| 2003-03-13 | 460.57 |
| 2003-03-14 | 458.91 |
| 2003-03-17 | 453.02 |
| 2003-03-18 | 455.89 |
| 2003-03-19 | 453.62 |
| 2003-03-20 | 461.16 |
| 2003-03-21 | 456.24 |
| 2003-03-24 | 474.15 |
| 2003-03-25 | 471.41 |
| 2003-03-26 | 478.37 |
| 2003-03-27 | 481.71 |
| 2003-03-28 | 478.98 |
| 2003-03-31 | 472.64 |
| 2003-04-01 | 475.00 |
| 2003-04-02 | 477.20 |
| 2003-04-03 | 472.47 |
| 2003-04-04 | 473.34 |
| 2003-04-07 | 478.93 |
| 2003-04-08 | 477.01 |
| 2003-04-09 | 476.44 |
| 2003-04-10 | 477.62 |
| 2003-04-11 | 472.96 |
| 2003-04-14 | 471.18 |
| 2003-04-15 | 477.00 |
| 2003-04-16 | 479.73 |
| 2003-04-17 | 483.86 |
| 2003-04-18 | . |
| 2003-04-21 | 486.90 |
| 2003-04-22 | 482.48 |
| 2003-04-23 | 480.60 |
| 2003-04-24 | 481.68 |
| 2003-04-25 | 475.90 |
| 2003-04-28 | 472.97 |
| 2003-04-29 | 473.62 |
| 2003-04-30 | 485.82 |
| 2003-05-01 | 494.21 |
| 2003-05-02 | 493.65 |
| 2003-05-05 | 494.81 |
| 2003-05-06 | 503.79 |
| 2003-05-07 | 511.15 |
| 2003-05-08 | 507.79 |
| 2003-05-09 | 511.81 |
| 2003-05-12 | 516.36 |
| 2003-05-13 | 517.88 |
| 2003-05-14 | 521.01 |
| 2003-05-15 | 516.83 |
| 2003-05-16 | 519.57 |
| 2003-05-19 | 510.71 |
| 2003-05-20 | 511.44 |
| 2003-05-21 | 507.64 |
| 2003-05-22 | 509.27 |
| 2003-05-23 | 515.65 |
| 2003-05-26 | . |
| 2003-05-27 | 509.24 |
| 2003-05-28 | 507.25 |
| 2003-05-29 | 513.91 |
| 2003-05-30 | 509.77 |
| 2003-06-02 | 518.48 |
| 2003-06-03 | 517.24 |
| 2003-06-04 | 516.68 |
| 2003-06-05 | 527.08 |
| 2003-06-06 | 526.27 |
| 2003-06-09 | 531.01 |
| 2003-06-10 | 531.53 |
| 2003-06-11 | 533.56 |
| 2003-06-12 | 532.41 |
| 2003-06-13 | 536.58 |
| 2003-06-16 | 534.55 |
| 2003-06-17 | 535.10 |
| 2003-06-18 | 536.36 |
| 2003-06-19 | 535.40 |
| 2003-06-20 | 539.34 |
| 2003-06-23 | 547.02 |
| 2003-06-24 | 538.51 |
| 2003-06-25 | 545.72 |
| 2003-06-26 | 539.79 |
| 2003-06-27 | 548.63 |
| 2003-06-30 | 548.69 |
| 2003-07-01 | 559.08 |
| 2003-07-02 | 570.34 |
| 2003-07-03 | 568.28 |
| 2003-07-04 | . |
| 2003-07-07 | 575.91 |
| 2003-07-08 | 576.92 |
| 2003-07-09 | 581.68 |
| 2003-07-10 | 581.70 |
| 2003-07-11 | 570.04 |
| 2003-07-14 | 577.15 |
| 2003-07-15 | 577.27 |
| 2003-07-16 | 569.18 |
| 2003-07-17 | 557.29 |
| 2003-07-18 | 558.58 |
| 2003-07-21 | 560.61 |
| 2003-07-22 | 555.72 |
| 2003-07-23 | 567.69 |
| 2003-07-24 | 568.80 |
| 2003-07-25 | 568.38 |
| 2003-07-28 | 575.37 |
| 2003-07-29 | 575.05 |
| 2003-07-30 | 566.98 |
| 2003-07-31 | 562.15 |
| 2003-08-01 | 568.86 |
| 2003-08-04 | 564.90 |
| 2003-08-05 | 559.03 |
| 2003-08-06 | 554.49 |
| 2003-08-07 | 558.75 |
| 2003-08-08 | 558.09 |
| 2003-08-11 | 567.20 |
| 2003-08-12 | 571.89 |
| 2003-08-13 | 576.98 |
| 2003-08-14 | 583.52 |
| 2003-08-15 | 583.02 |
| 2003-08-18 | 591.28 |
| 2003-08-19 | 598.01 |
| 2003-08-20 | 609.14 |
| 2003-08-21 | 615.43 |
| 2003-08-22 | 613.16 |
| 2003-08-25 | 614.60 |
| 2003-08-26 | 616.73 |
| 2003-08-27 | 613.11 |
| 2003-08-28 | 611.27 |
| 2003-08-29 | 623.02 |
| 2003-09-01 | . |
| 2003-09-02 | 637.42 |
| 2003-09-03 | 638.92 |
| 2003-09-04 | 632.25 |
| 2003-09-05 | 630.64 |
| 2003-09-08 | 633.87 |
| 2003-09-09 | 645.10 |
| 2003-09-10 | 639.67 |
| 2003-09-11 | 630.50 |
| 2003-09-12 | 638.26 |
| 2003-09-15 | 637.61 |
| 2003-09-16 | 650.17 |
| 2003-09-17 | 654.07 |
| 2003-09-18 | 663.77 |
| 2003-09-19 | 672.99 |
| 2003-09-22 | 673.47 |
| 2003-09-23 | 676.22 |
| 2003-09-24 | 671.62 |
| 2003-09-25 | 662.60 |
| 2003-09-26 | 663.28 |
| 2003-09-29 | 664.25 |
| 2003-09-30 | 670.97 |
| 2003-10-01 | 681.73 |
| 2003-10-02 | 693.74 |
| 2003-10-03 | 699.23 |
| 2003-10-06 | 698.02 |
| 2003-10-07 | 707.77 |
| 2003-10-08 | 702.05 |
| 2003-10-09 | 706.09 |
| 2003-10-10 | 718.70 |
| 2003-10-13 | 716.23 |
| 2003-10-14 | 718.55 |
| 2003-10-15 | 717.52 |
| 2003-10-16 | 727.86 |
| 2003-10-17 | 732.31 |
| 2003-10-20 | 734.24 |
| 2003-10-21 | 729.60 |
| 2003-10-22 | 725.22 |
| 2003-10-23 | 686.10 |
| 2003-10-24 | 692.89 |
| 2003-10-27 | 705.27 |
| 2003-10-28 | 712.26 |
| 2003-10-29 | 722.65 |
| 2003-10-30 | 724.25 |
| 2003-10-31 | 708.41 |
| 2003-11-03 | 700.29 |
| 2003-11-04 | 723.15 |
| 2003-11-05 | 718.62 |
| 2003-11-06 | 707.59 |
| 2003-11-07 | 711.03 |
| 2003-11-10 | 716.27 |
| 2003-11-11 | 691.86 |
| 2003-11-12 | 685.86 |
| 2003-11-13 | 696.01 |
| 2003-11-14 | 689.59 |
| 2003-11-17 | 653.94 |
| 2003-11-18 | 655.12 |
| 2003-11-19 | 644.46 |
| 2003-11-20 | 652.43 |
| 2003-11-21 | 656.67 |
| 2003-11-24 | 654.17 |
| 2003-11-25 | 662.43 |
| 2003-11-26 | 676.93 |
| 2003-11-27 | . |
| 2003-11-28 | 670.53 |
| 2003-12-01 | 679.82 |
| 2003-12-02 | 685.74 |
| 2003-12-03 | 689.45 |
| 2003-12-04 | 690.42 |
| 2003-12-05 | 690.44 |
| 2003-12-08 | 682.09 |
| 2003-12-09 | 682.16 |
| 2003-12-10 | 669.64 |
| 2003-12-11 | 673.67 |
| 2003-12-12 | 681.79 |
| 2003-12-15 | 693.60 |
| 2003-12-16 | 687.26 |
| 2003-12-17 | 681.73 |
| 2003-12-18 | 679.07 |
| 2003-12-19 | 682.96 |
| 2003-12-22 | 688.97 |
| 2003-12-23 | 689.32 |
| 2003-12-24 | 691.76 |
| 2003-12-25 | . |
| 2003-12-26 | 699.53 |
| 2003-12-29 | 708.43 |
| 2003-12-30 | 716.60 |
| 2003-12-31 | 715.03 |
| 2004-01-01 | . |
| 2004-01-02 | 716.04 |
| 2004-01-05 | 733.05 |
| 2004-01-06 | 730.48 |
| 2004-01-07 | 732.93 |
| 2004-01-08 | 737.94 |
| 2004-01-09 | 740.03 |
| 2004-01-12 | 739.61 |
| 2004-01-13 | 738.48 |
| 2004-01-14 | 741.65 |
| 2004-01-15 | 735.68 |
| 2004-01-16 | 735.09 |
| 2004-01-19 | . |
| 2004-01-20 | 741.09 |
| 2004-01-21 | 743.89 |
| 2004-01-22 | 748.57 |
| 2004-01-23 | 752.20 |
| 2004-01-26 | 748.53 |
| 2004-01-27 | 749.42 |
| 2004-01-28 | 744.46 |
| 2004-01-29 | 731.75 |
| 2004-01-30 | 737.77 |
| 2004-02-02 | 745.17 |
| 2004-02-03 | 741.30 |
| 2004-02-04 | 726.79 |
| 2004-02-05 | 727.00 |
| 2004-02-06 | 729.44 |
| 2004-02-09 | 726.02 |
| 2004-02-10 | 726.50 |
| 2004-02-11 | 726.50 |
| 2004-02-12 | 731.56 |
| 2004-02-13 | 735.04 |
| 2004-02-16 | . |
| 2004-02-17 | 742.21 |
| 2004-02-18 | 737.98 |
| 2004-02-19 | 731.46 |
| 2004-02-20 | 720.07 |
| 2004-02-23 | 729.88 |
| 2004-02-24 | 722.82 |
| 2004-02-25 | 718.19 |
| 2004-02-26 | 719.12 |
| 2004-02-27 | 736.24 |
| 2004-03-01 | 752.76 |
| 2004-03-02 | 747.24 |
| 2004-03-03 | 749.22 |
| 2004-03-04 | 751.35 |
| 2004-03-05 | 751.55 |
| 2004-03-08 | 748.15 |
| 2004-03-09 | 757.45 |
| 2004-03-10 | 757.98 |
| 2004-03-11 | 759.61 |
| 2004-03-12 | 753.27 |
| 2004-03-15 | 765.77 |
| 2004-03-16 | 779.10 |
| 2004-03-17 | 799.74 |
| 2004-03-18 | 809.70 |
| 2004-03-19 | 806.25 |
| 2004-03-22 | 807.13 |
| 2004-03-23 | 807.47 |
| 2004-03-24 | 819.91 |
| 2004-03-25 | 832.61 |
| 2004-03-26 | 845.29 |
| 2004-03-29 | 851.97 |
| 2004-03-30 | 850.08 |
| 2004-03-31 | 871.49 |
| 2004-04-01 | 880.47 |
| 2004-04-02 | 882.32 |
| 2004-04-05 | 880.78 |
| 2004-04-06 | 873.38 |
| 2004-04-07 | 882.36 |
| 2004-04-08 | 881.97 |
| 2004-04-09 | . |
| 2004-04-12 | 886.79 |
| 2004-04-13 | 889.45 |
| 2004-04-14 | 880.63 |
| 2004-04-15 | 863.17 |
| 2004-04-16 | 871.96 |
| 2004-04-19 | 855.85 |
| 2004-04-20 | 869.29 |
| 2004-04-21 | 867.17 |
| 2004-04-22 | 865.54 |
| 2004-04-23 | 872.33 |
| 2004-04-26 | 878.50 |
| 2004-04-27 | 868.11 |
| 2004-04-28 | 870.37 |
| 2004-04-29 | 868.51 |
| 2004-04-30 | 856.33 |
| 2004-05-03 | 855.98 |
| 2004-05-04 | 860.22 |
| 2004-05-05 | 869.81 |
| 2004-05-06 | 849.83 |
| 2004-05-07 | 820.71 |
| 2004-05-10 | 752.21 |
| 2004-05-11 | 752.17 |
| 2004-05-12 | 779.99 |
| 2004-05-13 | 757.11 |
| 2004-05-14 | 748.37 |
| 2004-05-17 | 716.35 |
| 2004-05-18 | 730.18 |
| 2004-05-19 | 768.56 |
| 2004-05-20 | 768.53 |
| 2004-05-21 | 790.75 |
| 2004-05-24 | 791.93 |
| 2004-05-25 | 788.65 |
| 2004-05-26 | 801.35 |
| 2004-05-27 | 802.31 |
| 2004-05-28 | 815.34 |
| 2004-05-31 | . |
| 2004-06-01 | 826.70 |
| 2004-06-02 | 820.80 |
| 2004-06-03 | 803.30 |
| 2004-06-04 | 805.95 |
| 2004-06-07 | 831.02 |
| 2004-06-08 | 833.74 |
| 2004-06-09 | 840.16 |
| 2004-06-10 | 847.23 |
| 2004-06-11 | . |
| 2004-06-14 | 840.42 |
| 2004-06-15 | 841.44 |
| 2004-06-16 | 851.94 |
| 2004-06-17 | 860.11 |
| 2004-06-18 | 856.33 |
| 2004-06-21 | 867.60 |
| 2004-06-22 | 861.65 |
| 2004-06-23 | 861.31 |
| 2004-06-24 | 880.73 |
| 2004-06-25 | 877.18 |
| 2004-06-28 | 889.17 |
| 2004-06-29 | 888.19 |
| 2004-06-30 | 887.82 |
| 2004-07-01 | 895.96 |
| 2004-07-02 | 886.95 |
| 2004-07-05 | . |
| 2004-07-06 | 858.46 |
| 2004-07-07 | 859.06 |
| 2004-07-08 | 852.60 |
| 2004-07-09 | 867.19 |
| 2004-07-12 | 880.21 |
| 2004-07-13 | 874.03 |
| 2004-07-14 | 860.17 |
| 2004-07-15 | 849.61 |
| 2004-07-16 | 862.51 |
| 2004-07-19 | 865.82 |
| 2004-07-20 | 858.09 |
| 2004-07-21 | 854.94 |
| 2004-07-22 | 850.26 |
| 2004-07-23 | 842.03 |
| 2004-07-26 | 831.16 |
| 2004-07-27 | 808.46 |
| 2004-07-28 | 814.48 |
| 2004-07-29 | 802.13 |
| 2004-07-30 | 819.07 |
| 2004-08-02 | 821.27 |
| 2004-08-03 | 813.64 |
| 2004-08-04 | 800.14 |
| 2004-08-05 | 802.41 |
| 2004-08-06 | 807.70 |
| 2004-08-09 | 799.75 |
| 2004-08-10 | 803.90 |
| 2004-08-11 | 808.43 |
| 2004-08-12 | 808.64 |
| 2004-08-13 | 798.72 |
| 2004-08-16 | 789.77 |
| 2004-08-17 | 794.64 |
| 2004-08-18 | 797.97 |
| 2004-08-19 | 809.37 |
| 2004-08-20 | 813.60 |
| 2004-08-23 | 816.22 |
| 2004-08-24 | 813.36 |
| 2004-08-25 | 816.74 |
| 2004-08-26 | 822.99 |
| 2004-08-27 | 829.65 |
| 2004-08-30 | 827.40 |
| 2004-08-31 | 825.69 |
| 2004-09-01 | 835.07 |
| 2004-09-02 | 838.93 |
| 2004-09-03 | 825.15 |
| 2004-09-06 | . |
| 2004-09-07 | 839.57 |
| 2004-09-08 | 840.95 |
| 2004-09-09 | 829.55 |
| 2004-09-10 | 828.46 |
| 2004-09-13 | 829.25 |
| 2004-09-14 | 835.21 |
| 2004-09-15 | 820.89 |
| 2004-09-16 | 820.33 |
| 2004-09-17 | 814.24 |
| 2004-09-20 | 815.80 |
| 2004-09-21 | 809.66 |
| 2004-09-22 | 803.61 |
| 2004-09-23 | 805.83 |
| 2004-09-24 | 796.46 |
| 2004-09-27 | 790.88 |
| 2004-09-28 | 784.53 |
| 2004-09-29 | 788.44 |
| 2004-09-30 | 801.35 |
| 2004-10-01 | 810.08 |
| 2004-10-04 | 817.95 |
| 2004-10-05 | 818.09 |
| 2004-10-06 | 822.71 |
| 2004-10-07 | 822.30 |
| 2004-10-08 | 831.66 |
| 2004-10-11 | 835.66 |
| 2004-10-12 | 824.55 |
| 2004-10-13 | 820.45 |
| 2004-10-14 | 809.98 |
| 2004-10-15 | 811.13 |
| 2004-10-18 | 807.16 |
| 2004-10-19 | 818.12 |
| 2004-10-20 | 808.87 |
| 2004-10-21 | 808.11 |
| 2004-10-22 | 811.45 |
| 2004-10-25 | 806.32 |
| 2004-10-26 | 804.28 |
| 2004-10-27 | 806.10 |
| 2004-10-28 | 816.25 |
| 2004-10-29 | 814.43 |
| 2004-11-01 | 807.29 |
| 2004-11-02 | 817.79 |
| 2004-11-03 | 818.49 |
| 2004-11-04 | 825.03 |
| 2004-11-05 | 835.43 |
| 2004-11-08 | 829.53 |
| 2004-11-09 | 828.24 |
| 2004-11-10 | 821.19 |
| 2004-11-11 | 815.75 |
| 2004-11-12 | 830.48 |
| 2004-11-15 | 843.99 |
| 2004-11-16 | 842.05 |
| 2004-11-17 | 847.82 |
| 2004-11-18 | 844.22 |
| 2004-11-19 | 852.93 |
| 2004-11-22 | 837.03 |
| 2004-11-23 | 834.44 |
| 2004-11-24 | 842.89 |
| 2004-11-25 | . |
| 2004-11-26 | 843.64 |
| 2004-11-29 | 852.31 |
| 2004-11-30 | 849.10 |
| 2004-12-01 | 840.27 |
| 2004-12-02 | 848.16 |
| 2004-12-03 | 854.30 |
| 2004-12-06 | 851.65 |
| 2004-12-07 | 845.07 |
| 2004-12-08 | 828.87 |
| 2004-12-09 | 819.72 |
| 2004-12-10 | 813.80 |
| 2004-12-13 | 818.02 |
| 2004-12-14 | 819.55 |
| 2004-12-15 | 831.96 |
| 2004-12-16 | 829.64 |
| 2004-12-17 | 835.98 |
| 2004-12-20 | 843.83 |
| 2004-12-21 | 844.84 |
| 2004-12-22 | 854.23 |
| 2004-12-23 | 858.10 |
| 2004-12-24 | . |
| 2004-12-27 | 870.71 |
| 2004-12-28 | 874.42 |
| 2004-12-29 | 870.01 |
| 2004-12-30 | 886.87 |
| 2004-12-31 | 891.76 |
| 2005-01-03 | 888.25 |
| 2005-01-04 | 881.16 |
| 2005-01-05 | 881.20 |
| 2005-01-06 | 875.63 |
| 2005-01-07 | 879.96 |
| 2005-01-10 | 883.12 |
| 2005-01-11 | 898.69 |
| 2005-01-12 | 907.65 |
| 2005-01-13 | 904.56 |
| 2005-01-14 | 908.32 |
| 2005-01-17 | . |
| 2005-01-18 | 913.83 |
| 2005-01-19 | 915.82 |
| 2005-01-20 | 902.50 |
| 2005-01-21 | 903.44 |
| 2005-01-24 | 914.84 |
| 2005-01-25 | 904.84 |
| 2005-01-26 | 919.48 |
| 2005-01-27 | 916.57 |
#2005-01-28| 911.36
#2005-01-31| 920.63
#2005-02-01| 915.45
#2005-02-02| 925.28
#2005-02-03| 917.80
#2005-02-04| 922.06
#2005-02-07| 922.66
#2005-02-08| 909.26
#2005-02-09| 909.76
#2005-02-10| 911.76
#2005-02-11| 910.98
#2005-02-14| 919.46
#2005-02-15| 920.99
#2005-02-16| 907.94
#2005-02-17| 906.37
#2005-02-18| 905.25
#2005-02-21| .
#2005-02-22| 918.38
#2005-02-23| 907.51
#2005-02-24| 911.50
#2005-02-25| 920.57
#2005-02-28| 938.61
#2005-03-01| 942.82
#2005-03-02| 943.95
#2005-03-03| 944.57
#2005-03-04| 951.54
#2005-03-07| 948.30
#2005-03-08| 952.10
#2005-03-09| 960.54
#2005-03-10| 956.57
#2005-03-11| 965.59
#2005-03-14| 958.00
#2005-03-15| 960.69
#2005-03-16| 966.41
#2005-03-17| 960.07
#2005-03-18| 965.95
#2005-03-21| 964.39
#2005-03-22| 967.97
#2005-03-23| 954.48
#2005-03-24| 947.50
#2005-03-25| .
#2005-03-28| 947.56
#2005-03-29| 929.08
#2005-03-30| 921.29
#2005-03-31| 939.83
#2005-04-01| 939.96
#2005-04-04| 928.96
#2005-04-05| 931.13
#2005-04-06| 931.56
#2005-04-07| 934.75
#2005-04-08| 938.19
#2005-04-11| 938.10
#2005-04-12| 926.15
#2005-04-13| 934.13
#2005-04-14| 918.96
#2005-04-15| 911.66
#2005-04-18| 877.15
#2005-04-19| 898.36
#2005-04-20| 906.73
#2005-04-21| 896.52
#2005-04-22| 921.04
#2005-04-25| 924.18
#2005-04-26| 922.12
#2005-04-27| 923.08
#2005-04-28| 922.60
#2005-04-29| 931.92
#2005-05-02| 933.06
#2005-05-03| 932.92
#2005-05-04| 940.66
#2005-05-05| 939.22
#2005-05-06| 948.42
#2005-05-09| 946.31
#2005-05-10| 945.28
#2005-05-11| 942.22
#2005-05-12| 930.49
#2005-05-13| 921.50
#2005-05-16| 907.90
#2005-05-17| 891.77
#2005-05-18| 892.02
#2005-05-19| 902.89
#2005-05-20| 896.76
#2005-05-23| 906.54
#2005-05-24| 904.22
#2005-05-25| 888.99
#2005-05-26| 885.19
#2005-05-27| 891.22
#2005-05-30| .
#2005-05-31| 910.14
#2005-06-01| 909.51
#2005-06-02| 908.52
#2005-06-03| 916.84
#2005-06-06| 922.66
#2005-06-07| 922.00
#2005-06-08| 925.28
#2005-06-09| 912.51
#2005-06-10| 915.01
#2005-06-13| 906.29
#2005-06-14| 907.12
#2005-06-15| 911.93
#2005-06-16| 916.51
#2005-06-17| 925.90
#2005-06-20| 924.78
#2005-06-21| 932.22
#2005-06-22| 931.88
#2005-06-23| 931.72
#2005-06-24| 928.60
#2005-06-27| 922.17
#2005-06-28| 927.59
#2005-06-29| 926.52
#2005-06-30| 921.35
#2005-07-01| 917.79
#2005-07-04| .
#2005-07-05| 918.03
#2005-07-06| 917.95
#2005-07-07| 915.03
#2005-07-08| 912.88
#2005-07-11| 920.21
#2005-07-12| 928.08
#2005-07-13| 919.23
#2005-07-14| 921.09
#2005-07-15| 921.26
#2005-07-18| 925.38
#2005-07-19| 915.88
#2005-07-20| 914.96
#2005-07-21| 939.48
#2005-07-22| 931.67
#2005-07-25| 931.60
#2005-07-26| 925.94
#2005-07-27| 931.55
#2005-07-28| 932.18
#2005-07-29| 937.02
#2005-08-01| 939.64
#2005-08-02| 941.85
#2005-08-03| 940.69
#2005-08-04| 932.21
#2005-08-05| 911.93
#2005-08-08| 916.34
#2005-08-09| 929.36
#2005-08-10| 954.87
#2005-08-11| 967.33
#2005-08-12| 968.97
#2005-08-15| 972.13
#2005-08-16| 979.42
#2005-08-17| 975.41
#2005-08-18| 969.31
#2005-08-19| 964.98
#2005-08-22| 983.02
#2005-08-23| 981.88
#2005-08-24| 980.77
#2005-08-25| 979.66
#2005-08-26| 986.00
#2005-08-29| 970.97
#2005-08-30| 969.03
#2005-08-31| 972.65
#2005-09-01| 987.64
#2005-09-02| 993.79
#2005-09-05| .
#2005-09-06| 992.44
#2005-09-07| 986.81
#2005-09-08| 975.97
#2005-09-09| 993.43
#2005-09-12| 999.84
#2005-09-13| 996.29
#2005-09-14|1003.11
#2005-09-15|1009.56
#2005-09-16|1002.43
#2005-09-19|1003.06
#2005-09-20|1015.26
#2005-09-21|1016.74
#2005-09-22|1014.31
#2005-09-23|1008.62
#2005-09-26|1025.89
#2005-09-27|1013.07
#2005-09-28|1024.52
#2005-09-29|1036.55
#2005-09-30|1025.51
#2005-10-03|1017.87
#2005-10-04|1026.21
#2005-10-05|1021.92
#2005-10-06|1005.07
#2005-10-07|1002.40
#2005-10-10| 998.36
#2005-10-11|1014.48
#2005-10-12|1020.28
#2005-10-13|1014.62
#2005-10-14|1019.12
#2005-10-17|1013.80
#2005-10-18|1000.04
#2005-10-19| 998.51
#2005-10-20|1005.36
#2005-10-21|1005.55
#2005-10-24|1005.73
#2005-10-25|1021.66
#2005-10-26|1022.15
#2005-10-27|1038.57
#2005-10-28|1038.96
#2005-10-31|1049.64
#2005-11-01|1061.68
#2005-11-02|1059.99
#2005-11-03|1057.27
#2005-11-04|1056.20
#2005-11-07|1063.50
#2005-11-08|1065.48
#2005-11-09|1057.93
#2005-11-10|1051.34
#2005-11-11|1060.88
#2005-11-14|1044.87
#2005-11-15|1032.88
#2005-11-16|1038.42
#2005-11-17|1056.66
#2005-11-18|1058.66
#2005-11-21|1061.03
#2005-11-22|1060.60
#2005-11-23|1065.34
#2005-11-24| .
#2005-11-25|1051.56
#2005-11-28|1064.23
#2005-11-29|1070.27
#2005-11-30|1072.71
#2005-12-01|1083.43
#2005-12-02|1094.23
#2005-12-05|1107.29
#2005-12-06|1100.84
#2005-12-07|1104.07
#2005-12-08|1090.59
#2005-12-09|1103.01
#2005-12-12|1127.99
#2005-12-13|1132.63
#2005-12-14|1152.13
#2005-12-15|1150.93
#2005-12-16|1156.12
#2005-12-19|1156.81
#2005-12-20|1166.35
#2005-12-21|1175.89
#2005-12-22|1184.64
#2005-12-23|1187.84
#2005-12-26| .
#2005-12-27|1188.04
#2005-12-28|1200.39
#2005-12-29|1206.16
#2005-12-30|1196.07
#2006-01-02| .
#2006-01-03|1210.27
#2006-01-04|1229.30
#2006-01-05|1244.11
#2006-01-06|1265.47
#2006-01-09|1269.01
#2006-01-10|1259.07
#2006-01-11|1265.41
#2006-01-12|1282.56
#2006-01-13|1285.72
#2006-01-16| .
#2006-01-17|1230.97
#2006-01-18|1171.45
#2006-01-19|1219.02
#2006-01-20|1209.45
#2006-01-23|1175.08
#2006-01-24|1203.84
#2006-01-25|1205.41
#2006-01-26|1217.96
#2006-01-27|1235.52
#2006-01-30|1238.04
#2006-01-31|1245.07
#2006-02-01|1229.32
#2006-02-02|1232.42
#2006-02-03|1226.11
#2006-02-06|1241.52
#2006-02-07|1256.50
#2006-02-08|1222.96
#2006-02-09|1225.73
#2006-02-10|1213.89
#2006-02-13|1161.79
#2006-02-14|1171.00
#2006-02-15|1163.97
#2006-02-16|1151.73
#2006-02-17|1116.85
#2006-02-20| .
#2006-02-21|1111.70
#2006-02-22|1119.36
#2006-02-23|1162.80
#2006-02-24|1174.97
#2006-02-27|1181.48
#2006-02-28|1180.22
#2006-03-01|1158.60
#2006-03-02|1146.71
#2006-03-03|1129.15
#2006-03-06|1131.85
#2006-03-07|1120.58
#2006-03-08|1111.37
#2006-03-09|1141.17
#2006-03-10|1136.14
#2006-03-13|1158.71
#2006-03-14|1171.26
#2006-03-15|1170.46
#2006-03-16|1159.41
#2006-03-17|1181.80
#2006-03-20|1195.32
#2006-03-21|1187.56
#2006-03-22|1198.09
#2006-03-23|1186.87
#2006-03-24|1187.71
#2006-03-27|1205.21
#2006-03-28|1210.84
#2006-03-29|1214.08
#2006-03-30|1229.21
#2006-03-31|1223.98
#2006-04-03|1243.23
#2006-04-04|1246.98
#2006-04-05|1234.59
#2006-04-06|1247.78
#2006-04-07|1250.68
#2006-04-10|1247.85
#2006-04-11|1240.21
#2006-04-12|1228.39
#2006-04-13|1227.68
#2006-04-14| .
#2006-04-17|1212.97
#2006-04-18|1226.56
#2006-04-19|1225.56
#2006-04-20|1221.76
#2006-04-21|1224.17
#2006-04-24|1214.71
#2006-04-25|1231.44
#2006-04-26|1235.70
#2006-04-27|1248.10
#2006-04-28|1242.43
#2006-05-01|1255.29
#2006-05-02|1262.76
#2006-05-03|1258.09
#2006-05-04|1259.03
#2006-05-05|1272.42
#2006-05-08|1293.35
#2006-05-09|1289.53
#2006-05-10|1279.38
#2006-05-11|1264.26
#2006-05-12|1252.69
#2006-05-15|1248.21
#2006-05-16|1220.25
#2006-05-17|1228.91
#2006-05-18|1210.02
#2006-05-19|1204.05
#2006-05-22|1192.82
#2006-05-23|1176.90
#2006-05-24|1172.33
#2006-05-25|1175.70
#2006-05-26|1182.72
#2006-05-29| .
#2006-05-30|1180.05
#2006-05-31|1158.39
#2006-06-01|1148.30
#2006-06-02|1163.13
#2006-06-05|1157.80
#2006-06-06|1119.53
#2006-06-07|1096.07
#2006-06-08|1047.57
#2006-06-09|1067.52
#2006-06-12|1081.84
#2006-06-13|1046.00
#2006-06-14|1057.12
#2006-06-15|1075.50
#2006-06-16|1103.11
#2006-06-19|1097.74
#2006-06-20|1088.22
#2006-06-21|1081.62
#2006-06-22|1099.80
#2006-06-23|1089.66
#2006-06-26|1087.91
#2006-06-27|1091.61
#2006-06-28|1076.18
#2006-06-29|1083.79
#2006-06-30|1121.83
#2006-07-03|1125.87
#2006-07-04| .
#2006-07-05|1115.18
#2006-07-06|1110.77
#2006-07-07|1116.48
#2006-07-10|1119.20
#2006-07-11|1108.83
#2006-07-12|1079.68
#2006-07-13|1072.45
#2006-07-14|1046.19
#2006-07-17|1039.05
#2006-07-18| 995.97
#2006-07-19| 993.23
#2006-07-20|1033.65
#2006-07-21|1026.34
#2006-07-24|1014.66
#2006-07-25|1021.27
#2006-07-26|1010.23
#2006-07-27|1031.82
#2006-07-28|1050.95
#2006-07-31|1070.48
#2006-08-01|1065.46
#2006-08-02|1080.18
#2006-08-03|1073.25
#2006-08-04|1082.42
#2006-08-07|1054.13
#2006-08-08|1064.25
#2006-08-09|1072.86
#2006-08-10|1076.08
#2006-08-11|1070.18
#2006-08-14|1078.70
#2006-08-15|1088.64
#2006-08-16|1106.19
#2006-08-17|1109.85
#2006-08-18|1115.64
#2006-08-21|1107.03
#2006-08-22|1110.35
#2006-08-23|1110.65
#2006-08-24|1103.63
#2006-08-25|1092.80
#2006-08-28|1076.87
#2006-08-29|1086.57
#2006-08-30|1083.26
#2006-08-31|1092.88
#2006-09-01|1093.38
#2006-09-04| .
#2006-09-05|1119.89
#2006-09-06|1109.79
#2006-09-07|1097.78
#2006-09-08|1099.89
#2006-09-11|1076.32
#2006-09-12|1064.25
#2006-09-13|1056.85
#2006-09-14|1063.67
#2006-09-15|1061.68
#2006-09-18|1057.90
#2006-09-19|1066.87
#2006-09-20|1056.08
#2006-09-21|1065.41
#2006-09-22|1059.75
#2006-09-25|1056.26
#2006-09-26|1050.00
#2006-09-27|1067.81
#2006-09-28|1072.78
#2006-09-29|1075.13
#2006-10-02|1084.15
#2006-10-03|1075.87
#2006-10-04|1056.88
#2006-10-05|1074.14
#2006-10-06|1055.17
#2006-10-09|1053.75
#2006-10-10|1038.83
#2006-10-11|1017.49
#2006-10-12|1015.85
#2006-10-13|1029.34
#2006-10-16|1051.97
#2006-10-17|1055.60
#2006-10-18|1057.07
#2006-10-19|1069.85
#2006-10-20|1068.03
#2006-10-23|1071.43
#2006-10-24|1068.50
#2006-10-25|1065.53
#2006-10-26|1074.35
#2006-10-27|1076.66
#2006-10-30|1060.39
#2006-10-31|1068.63
#2006-11-01|1072.76
#2006-11-02|1069.95
#2006-11-03|1061.25
#2006-11-06|1055.84
#2006-11-07|1062.63
#2006-11-08|1039.77
#2006-11-09|1031.79
#2006-11-10|1031.76
#2006-11-13|1013.73
#2006-11-14|1039.09
#2006-11-15|1031.17
#2006-11-16|1026.34
#2006-11-17|1022.61
#2006-11-20| 984.70
#2006-11-21| 982.37
#2006-11-22|1015.00
#2006-11-23| .
#2006-11-24|1018.73
#2006-11-27|1030.24
#2006-11-28|1035.03
#2006-11-29|1049.31
#2006-11-30|1065.93
#2006-12-01|1074.30
#2006-12-04|1078.67
#2006-12-05|1076.52
#2006-12-06|1086.98
#2006-12-07|1087.44
#2006-12-08|1081.71
#2006-12-11|1075.75
#2006-12-12|1075.72
#2006-12-13|1078.57
#2006-12-14|1080.42
#2006-12-15|1082.23
#2006-12-18|1081.35
#2006-12-19|1067.10
#2006-12-20|1078.35
#2006-12-21|1077.13
#2006-12-22|1070.69
#2006-12-25| .
#2006-12-26|1071.88
#2006-12-27|1077.53
#2006-12-28|1074.46
#2006-12-29|1073.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1071.96
#2007-01-04|1083.29
#2007-01-05|1074.75
#2007-01-08|1076.02
#2007-01-09|1075.68
#2007-01-10|1058.38
#2007-01-11|1050.52
#2007-01-12|1065.17
#2007-01-15| .
#2007-01-16|1079.68
#2007-01-17|1086.10
#2007-01-18|1085.96
#2007-01-19|1090.20
#2007-01-22|1096.15
#2007-01-23|1097.57
#2007-01-24|1102.36
#2007-01-25|1092.88
#2007-01-26|1088.13
#2007-01-29|1090.31
#2007-01-30|1090.94
#2007-01-31|1090.15
#2007-02-01|1104.91
#2007-02-02|1100.32
#2007-02-05|1097.30
#2007-02-06|1101.65
#2007-02-07|1093.31
#2007-02-08|1084.09
#2007-02-09|1089.45
#2007-02-12|1088.47
#2007-02-13|1096.08
#2007-02-14|1105.11
#2007-02-15|1123.37
#2007-02-16|1125.17
#2007-02-19| .
#2007-02-20|1123.78
#2007-02-21|1120.27
#2007-02-22|1128.52
#2007-02-23|1143.34
#2007-02-26|1151.49
#2007-02-27|1162.18
#2007-02-28|1129.57
#2007-03-01|1132.05
#2007-03-02|1128.86
#2007-03-05|1092.79
#2007-03-06|1112.83
#2007-03-07|1108.80
#2007-03-08|1118.48
#2007-03-09|1117.42
#2007-03-12|1134.07
#2007-03-13|1129.19
#2007-03-14|1103.75
#2007-03-15|1105.11
#2007-03-16|1100.17
#2007-03-19|1097.30
#2007-03-20|1109.61
#2007-03-21|1104.86
#2007-03-22|1117.99
#2007-03-23|1117.19
#2007-03-26|1119.90
#2007-03-27|1113.69
#2007-03-28|1125.72
#2007-03-29|1112.04
#2007-03-30|1118.59
#2007-04-02|1101.78
#2007-04-03|1097.34
#2007-04-04|1113.71
#2007-04-05|1114.72
#2007-04-06| .
#2007-04-09|1119.14
#2007-04-10|1119.18
#2007-04-11|1115.21
#2007-04-12|1113.82
#2007-04-13|1097.02
#2007-04-16|1099.80
#2007-04-17|1098.17
#2007-04-18|1118.68
#2007-04-19|1105.37
#2007-04-20|1096.19
#2007-04-23|1094.02
#2007-04-24|1102.02
#2007-04-25|1094.49
#2007-04-26|1096.53
#2007-04-27|1100.95
#2007-04-30|1100.53
#2007-05-01|1094.95
#2007-05-02|1096.72
#2007-05-03|1094.71
#2007-05-04|1095.72
#2007-05-07|1111.42
#2007-05-08|1108.41
#2007-05-09|1115.10
#2007-05-10|1105.21
#2007-05-11|1098.45
#2007-05-14|1092.73
#2007-05-15|1078.98
#2007-05-16|1069.65
#2007-05-17|1063.31
#2007-05-18|1051.51
#2007-05-21|1054.11
#2007-05-22|1070.87
#2007-05-23|1075.38
#2007-05-24|1071.49
#2007-05-25|1058.55
#2007-05-28| .
#2007-05-29|1071.59
#2007-05-30|1073.76
#2007-05-31|1082.41
#2007-06-01|1086.11
#2007-06-04|1090.75
#2007-06-05|1092.65
#2007-06-06|1099.05
#2007-06-07|1096.22
#2007-06-08|1080.63
#2007-06-11|1079.70
#2007-06-12|1073.03
#2007-06-13|1065.04
#2007-06-14|1071.81
#2007-06-15|1078.92
#2007-06-18|1086.89
#2007-06-19|1081.99
#2007-06-20|1083.68
#2007-06-21|1085.84
#2007-06-22|1079.28
#2007-06-25|1071.65
#2007-06-26|1076.92
#2007-06-27|1071.29
#2007-06-28|1081.05
#2007-06-29|1087.49
#2007-07-02|1103.01
#2007-07-03|1101.09
#2007-07-04| .
#2007-07-05|1098.59
#2007-07-06|1091.21
#2007-07-09|1097.30
#2007-07-10|1106.56
#2007-07-11|1098.57
#2007-07-12|1087.03
#2007-07-13|1095.82
#2007-07-16|1097.35
#2007-07-17|1093.32
#2007-07-18|1085.70
#2007-07-19|1089.04
#2007-07-20|1097.96
#2007-07-23|1084.91
#2007-07-24|1095.10
#2007-07-25|1093.56
#2007-07-26|1088.18
#2007-07-27|1072.82
#2007-07-30|1086.59
#2007-07-31|1085.34
#2007-08-01|1070.80
#2007-08-02|1067.90
#2007-08-03|1071.36
#2007-08-06|1077.14
#2007-08-07|1064.37
#2007-08-08|1050.34
#2007-08-09|1066.92
#2007-08-10|1044.49
#2007-08-13|1040.97
#2007-08-14|1048.78
#2007-08-15|1030.64
#2007-08-16|1037.60
#2007-08-17| 985.80
#2007-08-20| 995.55
#2007-08-21|1019.11
#2007-08-22|1010.38
#2007-08-23|1025.12
#2007-08-24|1024.27
#2007-08-27|1026.21
#2007-08-28|1035.11
#2007-08-29|1015.01
#2007-08-30|1017.33
#2007-08-31|1041.19
#2007-09-03| .
#2007-09-04|1036.83
#2007-09-05|1020.90
#2007-09-06|1016.48
#2007-09-07|1032.99
#2007-09-10|1015.13
#2007-09-11|1009.93
#2007-09-12|1006.72
#2007-09-13| 992.01
#2007-09-14|1002.52
#2007-09-17|1002.95
#2007-09-18| 976.83
#2007-09-19|1000.45
#2007-09-20|1012.47
#2007-09-21| 994.13
#2007-09-24| 997.94
#2007-09-25|1012.02
#2007-09-26|1017.86
#2007-09-27|1041.00
#2007-09-28|1047.82
#2007-10-01|1039.65
#2007-10-02|1049.47
#2007-10-03|1055.20
#2007-10-04|1052.25
#2007-10-05|1052.85
#2007-10-08|1044.97
#2007-10-09|1057.40
#2007-10-10|1053.61
#2007-10-11|1060.51
#2007-10-12|1053.03
#2007-10-15|1054.57
#2007-10-16|1041.13
#2007-10-17|1028.43
#2007-10-18|1053.31
#2007-10-19|1047.72
#2007-10-22|1038.75
#2007-10-23|1037.27
#2007-10-24|1040.42
#2007-10-25|1031.45
#2007-10-26|1041.22
#2007-10-29|1049.07
#2007-10-30|1054.03
#2007-10-31|1062.86
#2007-11-01|1069.79
#2007-11-02|1054.78
#2007-11-05|1038.39
#2007-11-06|1042.08
#2007-11-07|1034.51
#2007-11-08|1014.75
#2007-11-09|1022.45
#2007-11-12|1008.99
#2007-11-13|1001.59
#2007-11-14|1018.18
#2007-11-15|1024.15
#2007-11-16|1011.26
#2007-11-19| 997.95
#2007-11-20|1000.60
#2007-11-21|1002.53
#2007-11-22| .
#2007-11-23|1006.02
#2007-11-26|1018.77
#2007-11-27|1024.51
#2007-11-28|1014.44
#2007-11-29|1037.32
#2007-11-30|1035.00
#2007-12-03|1045.04
#2007-12-04|1040.72
#2007-12-05|1037.15
#2007-12-06|1041.53
#2007-12-07|1044.81
#2007-12-10|1040.41
#2007-12-11|1046.17
#2007-12-12|1040.95
#2007-12-13|1019.52
#2007-12-14|1001.39
#2007-12-17| 976.15
#2007-12-18| 977.54
#2007-12-19| 966.92
#2007-12-20| 961.40
#2007-12-21| 961.97
#2007-12-24| 958.01
#2007-12-25| .
#2007-12-26| 984.64
#2007-12-27| 979.34
#2007-12-28| 970.64
#2007-12-31| 982.80
#2008-01-01| .
#2008-01-02|1000.35
#2008-01-03|1002.54
#2008-01-04| 971.14
#2008-01-07| 955.65
#2008-01-08| 945.93
#2008-01-09| 959.24
#2008-01-10| 948.30
#2008-01-11| 932.69
#2008-01-14| 941.41
#2008-01-15| 918.60
#2008-01-16| 883.19
#2008-01-17| 902.92
#2008-01-18| 921.41
#2008-01-21| .
#2008-01-22| 843.85
#2008-01-23| 869.75
#2008-01-24| 889.11
#2008-01-25| 918.27
#2008-01-28| 896.86
#2008-01-29| 915.93
#2008-01-30| 905.52
#2008-01-31| 939.87
#2008-02-01| 936.70
#2008-02-04| 948.83
#2008-02-05| 942.60
#2008-02-06| 905.91
#2008-02-07| 908.19
#2008-02-08| 892.02
#2008-02-11| 897.83
#2008-02-12| 883.42
#2008-02-13| 872.08
#2008-02-14| 902.19
#2008-02-15| 912.29
#2008-02-18| .
#2008-02-19| 922.98
#2008-02-20| 893.66
#2008-02-21| 920.54
#2008-02-22| 921.40
#2008-02-25| 929.13
#2008-02-26| 918.69
#2008-02-27| 943.63
#2008-02-28| 948.99
#2008-02-29| 951.10
#2008-03-03| 922.61
#2008-03-04| 920.43
#2008-03-05| 903.36
#2008-03-06| 931.45
#2008-03-07| 910.49
#2008-03-10| 900.20
#2008-03-11| 900.21
#2008-03-12| 914.55
#2008-03-13| 910.18
#2008-03-14| 894.93
#2008-03-17| 901.00
#2008-03-18| 899.21
#2008-03-19| 912.64
#2008-03-20| 917.86
#2008-03-21| .
#2008-03-24| 924.07
#2008-03-25| 943.73
#2008-03-26| 959.43
#2008-03-27| 949.70
#2008-03-28| 963.12
#2008-03-31| 951.75
#2008-04-01| 938.13
#2008-04-02| 955.60
#2008-04-03| 968.37
#2008-04-04| 965.78
#2008-04-07| 970.06
#2008-04-08| 954.47
#2008-04-09| 940.60
#2008-04-10| 933.86
#2008-04-11| 958.91
#2008-04-14| 944.51
#2008-04-15| 944.43
#2008-04-16| 957.77
#2008-04-17| 960.07
#2008-04-18| 945.20
#2008-04-21| 965.34
#2008-04-22| 958.53
#2008-04-23| 957.93
#2008-04-24| 948.88
#2008-04-25| 961.40
#2008-04-28| 969.30
#2008-04-29| 979.80
#2008-04-30| 972.32
#2008-05-01| 965.83
#2008-05-02| 974.07
#2008-05-05| 975.37
#2008-05-06| 982.28
#2008-05-07| 985.91
#2008-05-08|1002.57
#2008-05-09| 983.44
#2008-05-12| 979.80
#2008-05-13| 980.14
#2008-05-14| 990.83
#2008-05-15|1008.36
#2008-05-16|1012.16
#2008-05-19|1009.82
#2008-05-20|1015.16
#2008-05-21|1006.56
#2008-05-22|1008.86
#2008-05-23|1015.31
#2008-05-26| .
#2008-05-27| 995.68
#2008-05-28| 973.71
#2008-05-29| 988.49
#2008-05-30|1003.91
#2008-06-02|1020.58
#2008-06-03| 997.91
#2008-06-04|1013.84
#2008-06-05|1008.15
#2008-06-06|1012.36
#2008-06-09| 987.83
#2008-06-10| 968.20
#2008-06-11| 971.04
#2008-06-12| 947.98
#2008-06-13| 946.96
#2008-06-16| 957.77
#2008-06-17| 961.82
#2008-06-18| 968.92
#2008-06-19| 948.56
#2008-06-20| 942.71
#2008-06-23| 934.86
#2008-06-24| 937.46
#2008-06-25| 935.37
#2008-06-26| 940.64
#2008-06-27| 937.87
#2008-06-30| 940.50
#2008-07-01| 942.24
#2008-07-02| 922.02
#2008-07-03| 911.01
#2008-07-04| .
#2008-07-07| 912.48
#2008-07-08| 893.19
#2008-07-09| 892.84
#2008-07-10| 897.11
#2008-07-11| 901.90
#2008-07-14| 895.64
#2008-07-15| 901.08
#2008-07-16| 893.36
#2008-07-17| 895.07
#2008-07-18| 876.86
#2008-07-21| 875.88
#2008-07-22| 894.46
#2008-07-23| 899.04
#2008-07-24| 921.52
#2008-07-25| 903.77
#2008-07-28| 905.77
#2008-07-29| 889.54
#2008-07-30| 906.91
#2008-07-31| 909.14
#2008-08-01| 890.85
#2008-08-04| 866.55
#2008-08-05| 863.55
#2008-08-06| 881.33
#2008-08-07| 864.40
#2008-08-08| 859.85
#2008-08-11| 872.57
#2008-08-12| 862.13
#2008-08-13| 855.23
#2008-08-14| 841.12
#2008-08-15| 843.39
#2008-08-18| 854.16
#2008-08-19| 841.61
#2008-08-20| 844.80
#2008-08-21| 851.90
#2008-08-22| 832.66
#2008-08-25| 847.72
#2008-08-26| 841.25
#2008-08-27| 838.45
#2008-08-28| 838.36
#2008-08-29| 868.50
#2008-09-01| .
#2008-09-02| 831.81
#2008-09-03| 839.26
#2008-09-04| 828.49
#2008-09-05| 826.06
#2008-09-08| 841.06
#2008-09-09| 830.82
#2008-09-10| 830.98
#2008-09-11| 821.85
#2008-09-12| 828.41
#2008-09-15| 836.28
#2008-09-16| 820.48
#2008-09-17| 819.47
#2008-09-18| 818.66
#2008-09-19| 818.81
#2008-09-22| 821.60
#2008-09-23| 829.76
#2008-09-24| 827.17
#2008-09-25| 822.30
#2008-09-26| 812.82
#2008-09-29| 809.69
#2008-09-30| 783.63
#2008-10-01| 787.83
#2008-10-02| 765.64
#2008-10-03| 739.91
#2008-10-06| 732.16
#2008-10-07| 706.83
#2008-10-08| 664.55
#2008-10-09| 664.02
#2008-10-10| 629.81
#2008-10-13| 623.35
#2008-10-14| 691.32
#2008-10-15| 703.69
#2008-10-16| 651.79
#2008-10-17| 671.75
#2008-10-20| 695.22
#2008-10-21| 712.17
#2008-10-22| 682.01
#2008-10-23| 682.02
#2008-10-24| 667.33
#2008-10-27| 618.12
#2008-10-28| 643.26
#2008-10-29| 662.13
#2008-10-30| 707.81
#2008-10-31| 691.52
#2008-11-03| 687.36
#2008-11-04| 715.64
#2008-11-05| 751.20
#2008-11-06| 726.91
#2008-11-07| 704.81
#2008-11-10| 729.75
#2008-11-11| 723.46
#2008-11-12| 728.75
#2008-11-13| 703.97
#2008-11-14| 701.08
#2008-11-17| 704.03
#2008-11-18| 694.78
#2008-11-19| 695.31
#2008-11-20| 682.12
#2008-11-21| 698.22
#2008-11-24| 687.75
#2008-11-25| 711.73
#2008-11-26| 703.27
#2008-11-27| .
#2008-11-28| 719.98
#2008-12-01| 720.52
#2008-12-02| 692.01
#2008-12-03| 706.05
#2008-12-04| 705.87
#2008-12-05| 710.29
#2008-12-08| 723.74
#2008-12-09| 730.37
#2008-12-10| 739.96
#2008-12-11| 760.53
#2008-12-12| 739.94
#2008-12-15| 774.90
#2008-12-16| 766.11
#2008-12-17| 786.13
#2008-12-18| 773.61
#2008-12-19| 761.46
#2008-12-22| 764.92
#2008-12-23| 763.35
#2008-12-24| 748.08
#2008-12-25| .
#2008-12-26| 764.78
#2008-12-29| 778.23
#2008-12-30| 783.31
#2008-12-31| 779.25
#2009-01-01| .
#2009-01-02| 776.47
#2009-01-05| 762.90
#2009-01-06| 753.03
#2009-01-07| 770.38
#2009-01-08| 761.20
#2009-01-09| 764.09
#2009-01-12| 772.70
#2009-01-13| 738.07
#2009-01-14| 750.32
#2009-01-15| 731.26
#2009-01-16| 740.47
#2009-01-19| .
#2009-01-20| 731.75
#2009-01-21| 743.09
#2009-01-22| 744.85
#2009-01-23| 723.68
#2009-01-26| 717.23
#2009-01-27| 749.49
#2009-01-28| 742.75
#2009-01-29| 746.56
#2009-01-30| 734.59
#2009-02-02| 724.10
#2009-02-03| 723.14
#2009-02-04| 734.13
#2009-02-05| 723.22
#2009-02-06| 713.48
#2009-02-09| 697.17
#2009-02-10| 701.80
#2009-02-11| 708.72
#2009-02-12| 694.65
#2009-02-13| 691.47
#2009-02-16| .
#2009-02-17| 683.45
#2009-02-18| 672.28
#2009-02-19| 667.22
#2009-02-20| 654.90
#2009-02-23| 650.20
#2009-02-24| 630.79
#2009-02-25| 635.40
#2009-02-26| 626.88
#2009-02-27| 639.12
#2009-03-02| 627.72
#2009-03-03| 616.64
#2009-03-04| 622.60
#2009-03-05| 640.99
#2009-03-06| 629.27
#2009-03-09| 615.35
#2009-03-10| 610.76
#2009-03-11| 627.15
#2009-03-12| 615.02
#2009-03-13| 625.92
#2009-03-16| 642.87
#2009-03-17| 646.60
#2009-03-18| 650.31
#2009-03-19| 679.90
#2009-03-20| 663.39
#2009-03-23| 674.88
#2009-03-24| 687.21
#2009-03-25| 693.60
#2009-03-26| 701.45
#2009-03-27| 708.75
#2009-03-30| 688.86
#2009-03-31| 667.05
#2009-04-01| 680.67
#2009-04-02| 696.65
#2009-04-03| 693.31
#2009-04-06| 685.50
#2009-04-07| 689.71
#2009-04-08| 679.19
#2009-04-09| 696.69
#2009-04-10| .
#2009-04-13| 705.66
#2009-04-14| 710.33
#2009-04-15| 703.53
#2009-04-16| 703.14
#2009-04-17| 713.08
#2009-04-20| 723.32
#2009-04-21| 710.13
#2009-04-22| 709.40
#2009-04-23| 720.65
#2009-04-24| 715.47
#2009-04-27| 722.70
#2009-04-28| 704.26
#2009-04-29| 701.39
#2009-04-30| 708.05
#2009-05-01| 705.51
#2009-05-04| 705.09
#2009-05-05| 708.83
#2009-05-06| 709.91
#2009-05-07| 732.13
#2009-05-08| 738.74
#2009-05-11| 754.54
#2009-05-12| 755.66
#2009-05-13| 762.36
#2009-05-14| 748.97
#2009-05-15| 765.47
#2009-05-18| 749.52
#2009-05-19| 759.14
#2009-05-20| 775.75
#2009-05-21| 778.78
#2009-05-22| 774.87
#2009-05-25| .
#2009-05-26| 786.99
#2009-05-27| 787.00
#2009-05-28| 779.22
#2009-05-29| 793.30
#2009-06-01| 794.64
#2009-06-02| 802.77
#2009-06-03| 810.08
#2009-06-04| 804.80
#2009-06-05| 793.86
#2009-06-08| 794.31
#2009-06-09| 800.27
#2009-06-10| 810.05
#2009-06-11| 815.17
#2009-06-12| 820.43
#2009-06-15| 828.19
#2009-06-16| 810.78
#2009-06-17| 833.85
#2009-06-18| 823.05
#2009-06-19| 816.53
#2009-06-22| 834.42
#2009-06-23| 821.96
#2009-06-24| 822.59
#2009-06-25| 832.49
#2009-06-26| 851.22
#2009-06-29| 841.20
#2009-06-30| 845.95
#2009-07-01| 845.30
#2009-07-02| 851.18
#2009-07-03| .
#2009-07-06| 852.63
#2009-07-07| 848.86
#2009-07-08| 840.74
#2009-07-09| 837.44
#2009-07-10| 843.67
#2009-07-13| 810.38
#2009-07-14| 823.44
#2009-07-15| 816.41
#2009-07-16| 823.55
#2009-07-17| 825.36
#2009-07-20| 821.30
#2009-07-21| 853.44
#2009-07-22| 859.48
#2009-07-23| 850.00
#2009-07-24| 860.84
#2009-07-27| 859.91
#2009-07-28| 865.92
#2009-07-29| 862.47
#2009-07-30| 855.76
#2009-07-31| 869.71
#2009-08-03| 876.94
#2009-08-04| 876.66
#2009-08-05| 870.20
#2009-08-06| 868.95
#2009-08-07| 850.38
#2009-08-10| 861.74
#2009-08-11| 883.48
#2009-08-12| 871.60
#2009-08-13| 888.57
#2009-08-14| 903.76
#2009-08-17| 887.51
#2009-08-18| 885.02
#2009-08-19| 889.26
#2009-08-20| 896.74
#2009-08-21| 885.88
#2009-08-24| 902.96
#2009-08-25| 904.08
#2009-08-26| 915.16
#2009-08-27| 914.73
#2009-08-28| 918.87
#2009-08-31| 921.30
#2009-09-01| 922.70
#2009-09-02| 912.25
#2009-09-03| 906.15
#2009-09-04| 894.51
#2009-09-07| .
#2009-09-08| 910.19
#2009-09-09| 911.98
#2009-09-10| 926.24
#2009-09-11| 930.17
#2009-09-14| 913.17
#2009-09-15| 906.27
#2009-09-16| 904.05
#2009-09-17| 910.35
#2009-09-18| 902.60
#2009-09-21| 893.64
#2009-09-22| 904.33
#2009-09-23| 901.96
#2009-09-24| 919.63
#2009-09-25| 919.51
#2009-09-28| 907.60
#2009-09-29| 899.14
#2009-09-30| 912.32
#2009-10-01| 895.97
#2009-10-02| 877.81
#2009-10-05| 864.03
#2009-10-06| 874.05
#2009-10-07| 887.24
#2009-10-08| 892.27
#2009-10-09| 891.46
#2009-10-12| 888.53
#2009-10-13| 895.53
#2009-10-14| 890.50
#2009-10-15| 888.26
#2009-10-16| 880.89
#2009-10-19| 888.12
#2009-10-20| 892.65
#2009-10-21| 889.90
#2009-10-22| 882.14
#2009-10-23| 876.59
#2009-10-26| 882.64
#2009-10-27| 867.49
#2009-10-28| 871.16
#2009-10-29| 857.65
#2009-10-30| 879.64
#2009-11-02| 873.74
#2009-11-03| 875.33
#2009-11-04| 869.00
#2009-11-05| 863.11
#2009-11-06| 865.98
#2009-11-09| 862.85
#2009-11-10| 864.62
#2009-11-11| 858.04
#2009-11-12| 839.61
#2009-11-13| 845.53
#2009-11-16| 839.82
#2009-11-17| 827.54
#2009-11-18| 822.22
#2009-11-19| 820.92
#2009-11-20| 825.44
#2009-11-23| 825.39
#2009-11-24| 816.06
#2009-11-25| 824.00
#2009-11-26| .
#2009-11-27| 819.05
#2009-11-30| 847.82
#2009-12-01| 864.82
#2009-12-02| 858.29
#2009-12-03| 875.06
#2009-12-04| 854.15
#2009-12-07| 865.85
#2009-12-08| 872.95
#2009-12-09| 869.09
#2009-12-10| 855.88
#2009-12-11| 855.15
#2009-12-14| 865.51
#2009-12-15| 854.83
#2009-12-16| 863.21
#2009-12-17| 856.26
#2009-12-18| 851.67
#2009-12-21| 849.47
#2009-12-22| 848.77
#2009-12-23| 852.12
#2009-12-24| 854.06
#2009-12-25| .
#2009-12-28| 860.91
#2009-12-29| 859.07
#2009-12-30| 843.86
#2009-12-31| 840.10
#2010-01-01| .
#2010-01-04| 855.38
#2010-01-05| 864.17
#2010-01-06| 859.28
#2010-01-07| 854.75
#2010-01-08| 863.80
#2010-01-11| 873.38
#2010-01-12| 890.60
#2010-01-13| 882.78
#2010-01-14| 894.23
#2010-01-15| 900.22
#2010-01-18| .
#2010-01-19| 891.70
#2010-01-20| 888.94
#2010-01-21| 895.17
#2010-01-22| 893.62
#2010-01-25| 887.70
#2010-01-26| 879.25
#2010-01-27| 869.67
#2010-01-28| 872.76
#2010-01-29| 856.61
#2010-02-01| 848.60
#2010-02-02| 864.22
#2010-02-03| 865.44
#2010-02-04| 871.83
#2010-02-05| 863.89
#2010-02-08| 856.70
#2010-02-09| 852.22
#2010-02-10| 849.17
#2010-02-11| 849.74
#2010-02-12| 854.72
#2010-02-15| .
#2010-02-16| 847.94
#2010-02-17| 856.42
#2010-02-18| 858.39
#2010-02-19| 837.30
#2010-02-22| 860.20
#2010-02-23| 868.22
#2010-02-24| 862.33
#2010-02-25| 870.14
#2010-02-26| 874.59
#2010-03-01| 874.21
#2010-03-02| 879.99
#2010-03-03| 887.94
#2010-03-04| 877.47
#2010-03-05| 874.87
#2010-03-08| 886.96
#2010-03-09| 891.08
#2010-03-10| 881.83
#2010-03-11| 890.02
#2010-03-12| 892.47
#2010-03-15| 899.12
#2010-03-16| 898.63
#2010-03-17| 908.26
#2010-03-18| 904.58
#2010-03-19| 909.40
#2010-03-22| 914.20
#2010-03-23| 910.81
#2010-03-24| 897.00
#2010-03-25| 887.67
#2010-03-26| 901.46
#2010-03-29| 907.97
#2010-03-30| 920.44
#2010-03-31| 916.10
#2010-04-01| 915.64
#2010-04-02| .
#2010-04-05| 922.20
#2010-04-06| 923.03
#2010-04-07| 931.14
#2010-04-08| 931.49
#2010-04-09| 933.55
#2010-04-12| 939.97
#2010-04-13| 935.23
#2010-04-14| 934.91
#2010-04-15| 945.21
#2010-04-16| 945.73
#2010-04-19| 931.21
#2010-04-20| 922.84
#2010-04-21| 939.22
#2010-04-22| 939.32
#2010-04-23| 933.17
#2010-04-26| 950.37
#2010-04-27| 954.70
#2010-04-28| 931.60
#2010-04-29| 930.07
#2010-04-30| 942.31
#2010-05-03| 937.33
#2010-05-04| 937.28
#2010-05-05| 938.67
#2010-05-06| 924.76
#2010-05-07| 922.47
#2010-05-10| 913.26
#2010-05-11| 911.18
#2010-05-12| 905.04
#2010-05-13| 924.27
#2010-05-14| 926.01
#2010-05-17| 899.88
#2010-05-18| 888.09
#2010-05-19| 895.90
#2010-05-20| 905.58
#2010-05-21| 881.25
#2010-05-24| 876.30
#2010-05-25| 862.06
#2010-05-26| 850.87
#2010-05-27| 857.50
#2010-05-28| 867.25
#2010-05-31| .
#2010-06-01| 871.76
#2010-06-02| 854.10
#2010-06-03| 870.25
#2010-06-04| 876.36
#2010-06-07| 850.73
#2010-06-08| 859.00
#2010-06-09| 847.36
#2010-06-10| 856.89
#2010-06-11| 865.14
#2010-06-14| 876.99
#2010-06-15| 881.11
#2010-06-16| 890.20
#2010-06-17| 891.15
#2010-06-18| 892.46
#2010-06-21| 904.40
#2010-06-22| 905.96
#2010-06-23| 897.45
#2010-06-24| 905.39
#2010-06-25| 893.13
#2010-06-28| 886.08
#2010-06-29| 884.78
#2010-06-30| 874.47
#2010-07-01| 875.04
#2010-07-02| 874.41
#2010-07-05| .
#2010-07-06| 892.71
#2010-07-07| 885.10
#2010-07-08| 887.52
#2010-07-09| 889.53
#2010-07-12| 885.74
#2010-07-13| 882.38
#2010-07-14| 892.65
#2010-07-15| 891.56
#2010-07-16| 887.01
#2010-07-19| 884.35
#2010-07-20| 875.75
#2010-07-21| 870.98
#2010-07-22| 866.37
#2010-07-23| 877.05
#2010-07-26| 886.63
#2010-07-27| 880.95
#2010-07-28| 898.32
#2010-07-29| 897.27
#2010-07-30| 887.92
#2010-08-02| 888.79
#2010-08-03| 901.93
#2010-08-04| 882.59
#2010-08-05| 896.67
#2010-08-06| 908.80
#2010-08-09| 900.59
#2010-08-10| 893.00
#2010-08-11| 877.88
#2010-08-12| 864.00
#2010-08-13| 865.33
#2010-08-16| 871.37
#2010-08-17| 867.61
#2010-08-18| 876.56
#2010-08-19| 886.72
#2010-08-20| 864.50
#2010-08-23| 863.61
#2010-08-24| 868.53
#2010-08-25| 856.03
#2010-08-26| 860.43
#2010-08-27| 869.18
#2010-08-30| 881.91
#2010-08-31| 864.73
#2010-09-01| 864.34
#2010-09-02| 873.66
#2010-09-03| 878.39
#2010-09-06| .
#2010-09-07| 897.05
#2010-09-08| 881.10
#2010-09-09| 889.10
#2010-09-10| 889.34
#2010-09-13| 897.78
#2010-09-14| 903.83
#2010-09-15| 886.23
#2010-09-16| 881.52
#2010-09-17| 889.85
#2010-09-20| 890.94
#2010-09-21| 892.67
#2010-09-22| 898.12
#2010-09-23| 900.09
#2010-09-24| 892.21
#2010-09-27| 902.20
#2010-09-28| 907.09
#2010-09-29| 920.19
#2010-09-30| 904.45
#2010-10-01| 905.67
#2010-10-04| 894.88
#2010-10-05| 905.48
#2010-10-06| 916.89
#2010-10-07| 926.32
#2010-10-08| 924.67
#2010-10-11| 922.14
#2010-10-12| 902.16
#2010-10-13| 902.52
#2010-10-14| 917.60
#2010-10-15| 905.45
#2010-10-18| 912.50
#2010-10-19| 908.09
#2010-10-20| 908.34
#2010-10-21| 901.95
#2010-10-22| 904.92
#2010-10-25| 909.65
#2010-10-26| 898.83
#2010-10-27| 896.14
#2010-10-28| 896.79
#2010-10-29| 900.59
#2010-11-01| 893.91
#2010-11-02| 887.37
#2010-11-03| 880.78
#2010-11-04| 902.14
#2010-11-05| 912.58
#2010-11-08| 921.69
#2010-11-09| 924.57
#2010-11-10| 910.86
#2010-11-11| 917.44
#2010-11-12| 911.26
#2010-11-15| 908.60
#2010-11-16| 901.15
#2010-11-17| 906.41
#2010-11-18| 919.03
#2010-11-19| 920.74
#2010-11-22| 930.70
#2010-11-23| 936.47
#2010-11-24| 926.08
#2010-11-25| .
#2010-11-26| 922.64
#2010-11-29| 925.17
#2010-11-30| 918.36
#2010-12-01| 918.85
#2010-12-02| 934.49
#2010-12-03| 951.77
#2010-12-06| 960.87
#2010-12-07| 956.46
#2010-12-08| 953.06
#2010-12-09| 957.52
#2010-12-10| 955.59
#2010-12-13| 972.53
#2010-12-14| 982.45
#2010-12-15| 981.95
#2010-12-16| 977.26
#2010-12-17| 979.44
#2010-12-20| 978.39
#2010-12-21| 983.15
#2010-12-22| 982.69
#2010-12-23| 987.54
#2010-12-24| .
#2010-12-27| 987.97
#2010-12-28| 997.62
#2010-12-29|1007.26
#2010-12-30|1004.77
#2010-12-31|1012.70
#2011-01-03|1005.39
#2011-01-04|1017.84
#2011-01-05|1005.40
#2011-01-06|1017.29
#2011-01-07|1020.38
#2011-01-10|1023.53
#2011-01-11|1019.76
#2011-01-12|1019.77
#2011-01-13|1033.35
#2011-01-14|1027.58
#2011-01-17| .
#2011-01-18|1031.44
#2011-01-19|1046.86
#2011-01-20|1025.16
#2011-01-21|1009.22
#2011-01-24|1019.05
#2011-01-25|1033.16
#2011-01-26|1029.91
#2011-01-27|1026.56
#2011-01-28|1025.78
#2011-01-31|1022.73
#2011-02-01|1033.45
#2011-02-02|1045.42
#2011-02-03|1040.35
#2011-02-04|1046.67
#2011-02-07|1050.25
#2011-02-08|1056.60
#2011-02-09|1047.20
#2011-02-10|1040.80
#2011-02-11|1038.30
#2011-02-14|1047.41
#2011-02-15|1046.82
#2011-02-16|1047.46
#2011-02-17|1060.15
#2011-02-18|1061.31
#2011-02-21| .
#2011-02-22|1050.12
#2011-02-23|1047.39
#2011-02-24|1039.48
#2011-02-25|1049.93
#2011-02-28|1061.98
#2011-03-01|1071.81
#2011-03-02|1054.72
#2011-03-03|1053.88
#2011-03-04|1059.47
#2011-03-07|1050.65
#2011-03-08|1039.50
#2011-03-09|1043.33
#2011-03-10|1023.01
#2011-03-11|1021.18
#2011-03-14| 932.46
#2011-03-15| 835.27
#2011-03-16| 903.90
#2011-03-17| 927.54
#2011-03-18| 934.80
#2011-03-21| 934.91
#2011-03-22| 983.09
#2011-03-23| 978.53
#2011-03-24| 976.85
#2011-03-25| 975.34
#2011-03-28| 970.47
#2011-03-29| 972.02
#2011-03-30| 985.98
#2011-03-31| 995.36
#2011-04-01| 967.18
#2011-04-04| 966.92
#2011-04-05| 942.47
#2011-04-06| 922.34
#2011-04-07| 920.67
#2011-04-08| 934.95
#2011-04-11| 941.59
#2011-04-12| 936.41
#2011-04-13| 938.47
#2011-04-14| 956.27
#2011-04-15| 952.41
#2011-04-18| 963.53
#2011-04-19| 952.29
#2011-04-20| 960.57
#2011-04-21| 971.56
#2011-04-22| .
#2011-04-25| 971.08
#2011-04-26| 968.55
#2011-04-27| 960.85
#2011-04-28| 991.65
#2011-04-29| 995.56
#2011-05-02|1009.79
#2011-05-03|1012.66
#2011-05-04|1014.98
#2011-05-05|1023.55
#2011-05-06|1010.31
#2011-05-09|1003.70
#2011-05-10|1008.20
#2011-05-11|1003.20
#2011-05-12| 999.21
#2011-05-13| 985.14
#2011-05-16| 972.26
#2011-05-17| 962.66
#2011-05-18| 975.80
#2011-05-19| 965.05
#2011-05-20| 965.86
#2011-05-23| 954.20
#2011-05-24| 951.10
#2011-05-25| 948.71
#2011-05-26| 965.64
#2011-05-27| 970.35
#2011-05-30| .
#2011-05-31| 983.24
#2011-06-01| 991.97
#2011-06-02| 979.57
#2011-06-03| 971.77
#2011-06-06| 970.52
#2011-06-07| 976.62
#2011-06-08| 981.97
#2011-06-09| 979.72
#2011-06-10| 982.16
#2011-06-13| 980.18
#2011-06-14| 985.36
#2011-06-15| 985.86
#2011-06-16| 974.12
#2011-06-17| 970.75
#2011-06-20| 972.30
#2011-06-21| 983.95
#2011-06-22|1001.00
#2011-06-23| 991.27
#2011-06-24| 998.44
#2011-06-27| 985.47
#2011-06-28| 993.18
#2011-06-29|1005.12
#2011-06-30|1015.42
#2011-07-01|1015.84
#2011-07-04| .
#2011-07-05|1022.62
#2011-07-06|1030.41
#2011-07-07|1027.21
#2011-07-08|1038.55
#2011-07-11|1042.43
#2011-07-12|1042.98
#2011-07-13|1053.82
#2011-07-14|1048.60
#2011-07-15|1054.21
#2011-07-18|1053.48
#2011-07-19|1054.00
#2011-07-20|1059.10
#2011-07-21|1061.63
#2011-07-22|1070.68
#2011-07-25|1067.77
#2011-07-26|1074.48
#2011-07-27|1068.54
#2011-07-28|1057.81
#2011-07-29|1059.03
#2011-08-01|1082.77
#2011-08-02|1064.53
#2011-08-03|1048.93
#2011-08-04|1021.46
#2011-08-05| 999.01
#2011-08-08| 984.62
#2011-08-09| 980.98
#2011-08-10|1002.53
#2011-08-11|1001.50
#2011-08-12| 998.97
#2011-08-15|1009.59
#2011-08-16|1013.94
#2011-08-17|1017.17
#2011-08-18|1006.34
#2011-08-19| 993.02
#2011-08-22| 971.48
#2011-08-23| 987.23
#2011-08-24| 976.90
#2011-08-25| 976.59
#2011-08-26| 992.27
#2011-08-29| 998.11
#2011-08-30|1014.84
#2011-08-31|1020.56
#2011-09-01|1018.20
#2011-09-02|1012.83
#2011-09-05| .
#2011-09-06| 976.83
#2011-09-07| 988.09
#2011-09-08| 991.94
#2011-09-09| 985.33
#2011-09-12| 977.68
#2011-09-13| 990.97
#2011-09-14| 977.98
#2011-09-15| 991.44
#2011-09-16|1010.30
#2011-09-19|1016.52
#2011-09-20| 996.45
#2011-09-21| 994.28
#2011-09-22| 984.70
#2011-09-23| 985.34
#2011-09-26| 961.95
#2011-09-27| 984.22
#2011-09-28|1012.32
#2011-09-29|1025.34
#2011-09-30|1023.18
#2011-10-03|1007.64
#2011-10-04| 992.86
#2011-10-05| 968.38
#2011-10-06| 986.32
#2011-10-07| 991.54
#2011-10-10| 991.92
#2011-10-11|1006.97
#2011-10-12| 999.00
#2011-10-13|1012.47
#2011-10-14| 988.70
#2011-10-17|1011.61
#2011-10-18| 999.95
#2011-10-19| 999.88
#2011-10-20| 989.00
#2011-10-21| 996.41
#2011-10-24|1011.00
#2011-10-25|1005.66
#2011-10-26|1002.21
#2011-10-27|1018.62
#2011-10-28|1025.43
#2011-10-31| 991.13
#2011-11-01| 976.91
#2011-11-02| 964.76
#2011-11-03| 965.56
#2011-11-04| 977.61
#2011-11-07| 976.51
#2011-11-08| 963.22
#2011-11-09| 976.34
#2011-11-10| 957.92
#2011-11-11| 961.60
#2011-11-14| 972.42
#2011-11-15| 965.05
#2011-11-16| 953.76
#2011-11-17| 958.89
#2011-11-18| 956.38
#2011-11-21| 953.69
#2011-11-22| 955.15
#2011-11-23| 950.04
#2011-11-24| .
#2011-11-25| 929.36
#2011-11-28| 934.05
#2011-11-29| 958.65
#2011-11-30| 962.28
#2011-12-01| 969.68
#2011-12-02| 972.14
#2011-12-05| 982.38
#2011-12-06| 964.70
#2011-12-07| 981.74
#2011-12-08| 981.40
#2011-12-09| 975.11
#2011-12-12| 983.48
#2011-12-13| 977.95
#2011-12-14| 968.75
#2011-12-15| 955.47
#2011-12-16| 954.82
#2011-12-19| 945.83
#2011-12-20| 954.95
#2011-12-21| 959.63
#2011-12-22| 952.07
#2011-12-23| 951.94
#2011-12-26| .
#2011-12-27| 955.09
#2011-12-28| 952.23
#2011-12-29| 956.86
#2011-12-30| 977.28
#2012-01-02| .
#2012-01-03| 979.70
#2012-01-04| 995.53
#2012-01-05| 983.93
#2012-01-06| 975.17
#2012-01-09| 978.53
#2012-01-10| 981.30
#2012-01-11| 983.01
#2012-01-12| 975.32
#2012-01-13| 980.80
#2012-01-16| .
#2012-01-17| 982.18
#2012-01-18| 987.13
#2012-01-19| 990.48
#2012-01-20|1003.12
#2012-01-23|1008.87
#2012-01-24| 997.45
#2012-01-25|1002.34
#2012-01-26|1010.47
#2012-01-27|1015.61
#2012-01-30|1017.86
#2012-01-31|1020.04
#2012-02-01|1028.73
#2012-02-02|1030.88
#2012-02-03|1021.60
#2012-02-06|1030.49
#2012-02-07|1027.80
#2012-02-08|1037.90
#2012-02-09|1032.64
#2012-02-10|1022.55
#2012-02-13|1026.96
#2012-02-14|1021.73
#2012-02-15|1034.53
#2012-02-16|1022.79
#2012-02-17|1025.36
#2012-02-20| .
#2012-02-21|1024.57
#2012-02-22|1032.85
#2012-02-23|1044.22
#2012-02-24|1042.50
#2012-02-27|1048.41
#2012-02-28|1050.96
#2012-02-29|1037.48
#2012-03-01|1029.26
#2012-03-02|1033.22
#2012-03-05|1030.45
#2012-03-06|1036.62
#2012-03-07|1037.12
#2012-03-08|1041.04
#2012-03-09|1040.97
#2012-03-12|1039.86
#2012-03-13|1031.58
#2012-03-14|1027.37
#2012-03-15|1037.34
#2012-03-16|1041.36
#2012-03-19|1044.24
#2012-03-20|1040.18
#2012-03-21|1031.96
#2012-03-22|1047.80
#2012-03-23|1043.13
#2012-03-26|1034.05
#2012-03-27|1051.49
#2012-03-28|1057.40
#2012-03-29|1066.33
#2012-03-30|1067.35
#2012-04-02|1066.54
#2012-04-03|1056.90
#2012-04-04|1038.36
#2012-04-05|1034.20
#2012-04-06| .
#2012-04-09|1030.49
#2012-04-10|1032.99
#2012-04-11|1026.16
#2012-04-12|1033.45
#2012-04-13|1038.76
#2012-04-16|1035.64
#2012-04-17|1031.77
#2012-04-18|1043.74
#2012-04-19|1031.74
#2012-04-20|1033.97
#2012-04-23|1036.81
#2012-04-24|1030.38
#2012-04-25|1035.84
#2012-04-26|1045.55
#2012-04-27|1042.39
#2012-04-30|1050.29
#2012-05-01|1033.45
#2012-05-02|1043.20
#2012-05-03|1040.61
#2012-05-04|1047.12
#2012-05-07|1019.31
#2012-05-08|1028.33
#2012-05-09|1014.02
#2012-05-10|1012.25
#2012-05-11| 997.48
#2012-05-14| 988.29
#2012-05-15| 973.37
#2012-05-16| 956.35
#2012-05-17| 978.35
#2012-05-18| 956.72
#2012-05-21| 958.88
#2012-05-22| 960.38
#2012-05-23| 952.14
#2012-05-24| 950.87
#2012-05-25| 946.00
#2012-05-28| .
#2012-05-29| 952.34
#2012-05-30| 955.03
#2012-05-31| 961.11
#2012-06-01| 946.80
#2012-06-04| 927.45
#2012-06-05| 939.97
#2012-06-06| 948.42
#2012-06-07| 956.39
#2012-06-08| 940.99
#2012-06-11| 956.71
#2012-06-12| 952.17
#2012-06-13| 954.83
#2012-06-14| 953.84
#2012-06-15| 961.13
#2012-06-18| 976.56
#2012-06-19| 969.53
#2012-06-20| 980.54
#2012-06-21| 977.79
#2012-06-22| 973.82
#2012-06-25| 980.29
#2012-06-26| 974.94
#2012-06-27| 982.97
#2012-06-28|1000.22
#2012-06-29|1007.20
#2012-07-02|1013.01
#2012-07-03|1014.12
#2012-07-04| .
#2012-07-05|1011.03
#2012-07-06|1012.41
#2012-07-09|1003.33
#2012-07-10| 999.48
#2012-07-11| 993.12
#2012-07-12| 987.62
#2012-07-13| 992.59
#2012-07-16| 998.52
#2012-07-17| 989.61
#2012-07-18| 981.85
#2012-07-19| 993.87
#2012-07-20| 979.75
#2012-07-23| 962.31
#2012-07-24| 963.12
#2012-07-25| 949.92
#2012-07-26| 965.03
#2012-07-27| 971.05
#2012-07-30| 984.68
#2012-07-31| 990.21
#2012-08-01| 979.87
#2012-08-02| 981.05
#2012-08-03| 961.04
#2012-08-06| 977.31
#2012-08-07| 979.71
#2012-08-08| 990.29
#2012-08-09| 990.63
#2012-08-10| 994.62
#2012-08-13| 993.74
#2012-08-14| 997.23
#2012-08-15| 992.35
#2012-08-16| 996.46
#2012-08-17|1001.28
#2012-08-20|1002.09
#2012-08-21|1005.00
#2012-08-22|1002.46
#2012-08-23|1015.78
#2012-08-24|1004.64
#2012-08-27|1002.66
#2012-08-28| 993.73
#2012-08-29| 995.27
#2012-08-30| 990.28
#2012-08-31| 982.70
#2012-09-03| .
#2012-09-04| 975.03
#2012-09-05| 966.31
#2012-09-06| 955.87
#2012-09-07| 981.28
#2012-09-10| 980.70
#2012-09-11| 981.16
#2012-09-12| 992.48
#2012-09-13|1002.03
#2012-09-14|1000.48
#2012-09-17| 994.26
#2012-09-18|1000.26
#2012-09-19|1009.90
#2012-09-20| 998.09
#2012-09-21|1003.41
#2012-09-24|1006.60
#2012-09-25|1015.24
#2012-09-26|1011.16
#2012-09-27|1014.58
#2012-09-28|1006.64
#2012-10-01| 993.82
#2012-10-02| 986.94
#2012-10-03| 973.27
#2012-10-04| 984.05
#2012-10-05| 988.33
#2012-10-08| 995.09
#2012-10-09| 984.44
#2012-10-10| 968.31
#2012-10-11| 960.80
#2012-10-12| 968.14
#2012-10-15| 969.69
#2012-10-16| 977.90
#2012-10-17| 991.23
#2012-10-18| 997.98
#2012-10-19| 998.56
#2012-10-22| 994.48
#2012-10-23| 990.89
#2012-10-24| 985.56
#2012-10-25| 991.37
#2012-10-26| 990.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.21
#2012-11-01| 991.31
#2012-11-02| 998.25
#2012-11-05| 996.11
#2012-11-06| 987.79
#2012-11-07| 991.04
#2012-11-08| 980.36
#2012-11-09| 978.84
#2012-11-12| 968.96
#2012-11-13| 968.24
#2012-11-14| 962.07
#2012-11-15| 969.18
#2012-11-16| 978.40
#2012-11-19| 991.76
#2012-11-20| 987.19
#2012-11-21| 984.32
#2012-11-22| .
#2012-11-23| 996.03
#2012-11-26|1003.01
#2012-11-27|1006.26
#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|1021.63
#2012-12-19|1037.71
#2012-12-20|1036.31
#2012-12-21|1036.36
#2012-12-24|1028.11
#2012-12-25|1033.09
#2012-12-26|1037.66
#2012-12-27|1040.93
#2012-12-28|1042.83
#2012-12-31|1038.37
#2013-01-01|1038.37
#2013-01-02|1029.97
#2013-01-03|1033.89
#2013-01-04|1048.81
#2013-01-07|1049.07
#2013-01-08|1046.05
#2013-01-09|1047.97
#2013-01-10|1052.54
#2013-01-11|1049.16
#2013-01-14|1047.17
#2013-01-15|1060.64
#2013-01-16|1046.57
#2013-01-17|1032.65
#2013-01-18|1049.49
#2013-01-21|1052.74
#2013-01-22|1062.30
#2013-01-23|1048.14
#2013-01-24|1042.43
#2013-01-25|1047.84
#2013-01-28|1052.18
#2013-01-29|1053.95
#2013-01-30|1066.26
#2013-01-31|1072.29
#2013-02-01|1060.94
#2013-02-04|1067.33
#2013-02-05|1045.21
#2013-02-06|1064.90
#2013-02-07|1070.11
#2013-02-08|1064.42
#2013-02-11|1056.50
#2013-02-12|1063.53
#2013-02-13|1043.28
#2013-02-14|1047.43
#2013-02-15|1024.29
#2013-02-18|1047.23
#2013-02-19|1057.98
#2013-02-20|1066.37
#2013-02-21|1071.94
#2013-02-22|1067.93
#2013-02-25|1077.86
#2013-02-26|1092.86
#2013-02-27|1089.70
#2013-02-28|1103.88
#2013-03-01|1099.84
#2013-03-04|1113.45
#2013-03-05|1110.90
#2013-03-06|1122.27
#2013-03-07|1107.63
#2013-03-08|1101.66
#2013-03-11|1119.28
#2013-03-12|1112.43
#2013-03-13|1113.04
#2013-03-14|1123.55
#2013-03-15|1153.49
#2013-03-18|1141.77
#2013-03-19|1156.70
#2013-03-20|1148.77
#2013-03-21|1172.61
#2013-03-22|1162.21
#2013-03-25|1174.78
#2013-03-26|1178.43
#2013-03-27|1192.98
#2013-03-28|1187.85
#2013-03-29|1183.86
#2013-04-01|1140.95
#2013-04-02|1129.10
#2013-04-03|1156.20
#2013-04-04|1142.02
#2013-04-05|1157.36
#2013-04-08|1172.62
#2013-04-09|1167.82
#2013-04-10|1170.63
#2013-04-11|1176.94
#2013-04-12|1186.59
#2013-04-15|1183.07
#2013-04-16|1174.71
#2013-04-17|1196.93
#2013-04-18|1181.84
#2013-04-19|1178.44
#2013-04-22|1203.78
#2013-04-23|1207.62
#2013-04-24|1230.55
#2013-04-25|1236.98
#2013-04-26|1241.35
#2013-04-29|1235.41
#2013-04-30|1257.03
#2013-05-01|1256.44
#2013-05-02|1245.22
#2013-05-03|1233.64
#2013-05-06|1229.04
#2013-05-07|1271.80
#2013-05-08|1279.78
#2013-05-09|1260.71
#2013-05-10|1248.17
#2013-05-13|1254.00
#2013-05-14|1252.09
#2013-05-15|1241.79
#2013-05-16|1234.87
#2013-05-17|1245.47
#2013-05-20|1269.62
#2013-05-21|1268.66
#2013-05-22|1256.78
#2013-05-23|1190.54
#2013-05-24|1206.61
#2013-05-27|1172.37
#2013-05-28|1166.46
#2013-05-29|1198.98
#2013-05-30|1151.86
#2013-05-31|1161.23
#2013-06-03|1141.19
#2013-06-04|1151.32
#2013-06-05|1158.38
#2013-06-06|1108.76
#2013-06-07|1100.90
#2013-06-10|1136.63
#2013-06-11|1150.13
#2013-06-12|1162.39
#2013-06-13|1132.53
#2013-06-14|1140.71
#2013-06-17|1173.34
#2013-06-18|1163.75
#2013-06-19|1188.02
#2013-06-20|1136.74
#2013-06-21|1150.64
#2013-06-24|1146.17
#2013-06-25|1132.43
#2013-06-26|1114.74
#2013-06-27|1131.35
#2013-06-28|1163.06
#2013-07-01|1172.66
#2013-07-02|1184.67
#2013-07-03|1196.07
#2013-07-04|1190.71
#2013-07-05|1196.64
#2013-07-08|1181.16
#2013-07-09|1200.41
#2013-07-10|1208.57
#2013-07-11|1226.44
#2013-07-12|1226.76
#2013-07-15|1221.23
#2013-07-16|1233.65
#2013-07-17|1230.63
#2013-07-18|1228.88
#2013-07-19|1215.12
#2013-07-22|1234.70
#2013-07-23|1235.29
#2013-07-24|1228.53
#2013-07-25|1224.57
#2013-07-26|1215.43
#2013-07-29|1176.14
#2013-07-30|1200.55
#2013-07-31|1179.54
#2013-08-01|1195.29
#2013-08-02|1231.94
#2013-08-05|1228.51
#2013-08-06|1250.08
#2013-08-07|1230.83
#2013-08-08|1224.63
#2013-08-09|1220.03
#2013-08-12|1208.67
#2013-08-13|1211.97
#2013-08-14|1226.98
#2013-08-15|1212.51
#2013-08-16|1208.83
#2013-08-19|1211.63
#2013-08-20|1203.30
#2013-08-21|1193.35
#2013-08-22|1181.69
#2013-08-23|1198.83
#2013-08-26|1197.15
#2013-08-27|1206.55
#2013-08-28|1178.68
#2013-08-29|1172.81
#2013-08-30|1165.59
#2013-09-02|1163.55
#2013-09-03|1184.58
#2013-09-04|1195.22
#2013-09-05|1187.86
#2013-09-06|1191.53
#2013-09-09|1214.38
#2013-09-10|1222.88
#2013-09-11|1227.74
#2013-09-12|1236.44
#2013-09-13|1239.16
#2013-09-16|1245.99
#2013-09-17|1242.20
#2013-09-18|1254.53
#2013-09-19|1272.85
#2013-09-20|1272.88
#2013-09-23|1284.88
#2013-09-24|1284.88
#2013-09-25|1277.70
#2013-09-26|1290.96
#2013-09-27|1299.41
#2013-09-30|1287.30
#2013-10-01|1283.38
#2013-10-02|1270.21
#2013-10-03|1264.82
#2013-10-04|1259.19
#2013-10-07|1240.68
#2013-10-08|1247.61
#2013-10-09|1264.57
#2013-10-10|1261.94
#2013-10-11|1281.04
#2013-10-14|1283.52
#2013-10-15|1275.98
#2013-10-16|1270.60
#2013-10-17|1294.71
#2013-10-18|1297.25
#2013-10-21|1301.86
#2013-10-22|1303.47
#2013-10-23|1297.28
#2013-10-24|1307.42
#2013-10-25|1287.00
#2013-10-28|1298.60
#2013-10-29|1287.76
#2013-10-30|1294.75
#2013-10-31|1285.28
#2013-11-01|1262.57
#2013-11-04|1264.81
#2013-11-05|1266.71
#2013-11-06|1274.31
#2013-11-07|1259.79
#2013-11-08|1254.48
#2013-11-11|1256.30
#2013-11-12|1270.88
#2013-11-13|1272.20
#2013-11-14|1279.10
#2013-11-15|1292.95
#2013-11-18|1297.44
#2013-11-19|1290.95
#2013-11-20|1294.06
#2013-11-21|1289.64
#2013-11-22|1286.27
#2013-11-25|1289.54
#2013-11-26|1291.84
#2013-11-27|1276.37
#2013-11-28|1283.99
#2013-11-29|1282.07
#2013-12-02|1279.54
#2013-12-03|1288.60
#2013-12-04|1270.33
#2013-12-05|1265.23
#2013-12-06|1262.16
#2013-12-09|1274.65
#2013-12-10|1278.69
#2013-12-11|1277.35
#2013-12-12|1263.11
#2013-12-13|1256.32
#2013-12-16|1241.23
#2013-12-17|1256.58
#2013-12-18|1261.48
#2013-12-19|1252.32
#2013-12-20|1253.92
#2013-12-23|1255.13
#2013-12-24|1243.24
#2013-12-25|1244.19
#2013-12-26|1265.27
#2013-12-27|1276.21
#2013-12-30|1293.45
#2013-12-31|1292.59
#2014-01-01|1292.59
#2014-01-02|1293.57
#2014-01-03|1300.38
#2014-01-06|1297.31
#2014-01-07|1285.76
#2014-01-08|1303.05
#2014-01-09|1298.03
#2014-01-10|1312.11
#2014-01-13|1322.01
#2014-01-14|1294.81
#2014-01-15|1306.38
#2014-01-16|1310.34
#2014-01-17|1320.37
#2014-01-20|1322.75
#2014-01-21|1320.38
#2014-01-22|1323.10
#2014-01-23|1316.30
#2014-01-24|1315.17
#2014-01-27|1277.74
#2014-01-28|1271.13
#2014-01-29|1316.19
#2014-01-30|1279.42
#2014-01-31|1285.72
#2014-02-03|1268.41
#2014-02-04|1201.64
#2014-02-05|1221.28
#2014-02-06|1220.55
#2014-02-07|1241.42
#2014-02-10|1257.41
#2014-02-11|1253.05
#2014-02-12|1265.70
#2014-02-13|1253.57
#2014-02-14|1242.60
#2014-02-17|1255.67
#2014-02-18|1273.29
#2014-02-19|1270.06
#2014-02-20|1245.96
#2014-02-21|1269.42
#2014-02-24|1271.04
#2014-02-25|1288.66
#2014-02-26|1276.31
#2014-02-27|1272.03
#2014-02-28|1268.16
#2014-03-03|1261.50
#2014-03-04|1260.77
#2014-03-05|1266.45
#2014-03-06|1268.99
#2014-03-07|1276.75
#2014-03-10|1274.03
#2014-03-11|1279.67
#2014-03-12|1260.38
#2014-03-13|1267.21
#2014-03-14|1239.20
#2014-03-17|1221.65
#2014-03-18|1245.44
#2014-03-19|1239.43
#2014-03-20|1208.89
#2014-03-21|1209.07
#2014-03-24|1239.13
#2014-03-25|1240.67
#2014-03-26|1245.31
#2014-03-27|1264.47
#2014-03-28|1266.73
#2014-03-31|1275.60
#2014-04-01|1272.70
#2014-04-02|1274.18
#2014-04-03|1274.57
#2014-04-04|1275.36
#2014-04-07|1265.87
#2014-04-08|1257.96
#2014-04-09|1236.49
#2014-04-10|1240.34
#2014-04-11|1224.62
#2014-04-14|1220.31
#2014-04-15|1227.53
#2014-04-16|1248.21
#2014-04-17|1252.08
#2014-04-18|1258.66
#2014-04-21|1254.37
#2014-04-22|1242.78
#2014-04-23|1255.56
#2014-04-24|1256.71
#2014-04-25|1266.18
#2014-04-28|1250.14
#2014-04-29|1250.63
#2014-04-30|1254.21
#2014-05-01|1272.66
#2014-05-02|1271.09
#2014-05-05|1272.71
#2014-05-06|1279.73
#2014-05-07|1244.64
#2014-05-08|1251.13
#2014-05-09|1254.53
#2014-05-12|1239.01
#2014-05-13|1251.95
#2014-05-14|1263.75
#2014-05-15|1263.13
#2014-05-16|1247.74
#2014-05-19|1242.07
#2014-05-20|1244.37
#2014-05-21|1240.84
#2014-05-22|1257.94
#2014-05-23|1264.98
#2014-05-26|1281.22
#2014-05-27|1279.14
#2014-05-28|1288.60
#2014-05-29|1293.10
#2014-05-30|1290.25
#2014-06-02|1304.20
#2014-06-03|1307.10
#2014-06-04|1305.83
#2014-06-05|1308.03
#2014-06-06|1312.22
#2014-06-09|1312.88
#2014-06-10|1308.63
#2014-06-11|1326.86
#2014-06-12|1325.69
#2014-06-13|1330.86
#2014-06-16|1327.48
#2014-06-17|1332.23
#2014-06-18|1345.12
#2014-06-19|1363.15
#2014-06-20|1357.76
#2014-06-23|1363.03
#2014-06-24|1365.64
#2014-06-25|1363.19
#2014-06-26|1368.23
#2014-06-27|1359.69
#2014-06-30|1380.56
#2014-07-01|1388.08
#2014-07-02|1386.49
#2014-07-03|1380.39
#2014-07-04|1388.31
#2014-07-07|1387.12
#2014-07-08|1391.21
#2014-07-09|1381.77
#2014-07-10|1375.54
#2014-07-11|1371.86
#2014-07-14|1377.37
#2014-07-15|1382.62
#2014-07-16|1382.97
#2014-07-17|1384.38
#2014-07-18|1376.81
#2014-07-21|1377.76
#2014-07-22|1390.63
#2014-07-23|1390.24
#2014-07-24|1384.97
#2014-07-25|1395.87
#2014-07-28|1401.92
#2014-07-29|1403.49
#2014-07-30|1392.93
#2014-07-31|1388.93
#2014-08-01|1383.40
#2014-08-04|1382.75
#2014-08-05|1363.09
#2014-08-06|1357.61
#2014-08-07|1369.43
#2014-08-08|1346.97
#2014-08-11|1370.23
#2014-08-12|1374.08
#2014-08-13|1377.04
#2014-08-14|1384.22
#2014-08-15|1388.53
#2014-08-18|1388.96
#2014-08-19|1393.55
#2014-08-20|1386.58
#2014-08-21|1390.80
#2014-08-22|1380.57
#2014-08-25|1389.48
#2014-08-26|1382.89
#2014-08-27|1387.96
#2014-08-28|1386.49
#2014-08-29|1381.84
#2014-09-01|1385.04
#2014-09-02|1381.71
#2014-09-03|1386.34
#2014-09-04|1376.12
#2014-09-05|1375.39
#2014-09-08|1375.51
#2014-09-09|1362.42
#2014-09-10|1363.70
#2014-09-11|1361.96
#2014-09-12|1353.90
#2014-09-15|1355.54
#2014-09-16|1355.71
#2014-09-17|1345.06
#2014-09-18|1338.60
#2014-09-19|1345.71
#2014-09-22|1344.77
#2014-09-23|1346.37
#2014-09-24|1344.77
#2014-09-25|1362.31
#2014-09-26|1349.87
#2014-09-29|1353.48
#2014-09-30|1338.94
#2014-10-01|1334.45
#2014-10-02|1309.98
#2014-10-03|1301.23
#2014-10-06|1324.06
#2014-10-07|1322.91
#2014-10-08|1310.68
#2014-10-09|1294.74
#2014-10-10|1276.14
#2014-10-13|1282.80
#2014-10-14|1261.15
#2014-10-15|1282.36
#2014-10-16|1255.02
#2014-10-17|1232.36
#2014-10-20|1273.73
#2014-10-21|1255.84
#2014-10-22|1284.09
#2014-10-23|1269.17
#2014-10-24|1275.55
#2014-10-27|1291.37
#2014-10-28|1284.08
#2014-10-29|1301.24
#2014-10-30|1295.32
#2014-10-31|1304.53
#2014-11-03|1280.71
#2014-11-04|1309.68
#2014-11-05|1297.81
#2014-11-06|1278.91
#2014-11-07|1285.01
#2014-11-10|1292.42
#2014-11-11|1287.21
#2014-11-12|1291.77
#2014-11-13|1295.68
#2014-11-14|1299.21
#2014-11-17|1269.90
#2014-11-18|1293.53
#2014-11-19|1281.93
#2014-11-20|1279.03
#2014-11-21|1291.87
#2014-11-24|1282.81
#2014-11-25|1295.61
#2014-11-26|1301.92
#2014-11-27|1289.10
#2014-11-28|1294.55
#2014-12-01|1308.31
#2014-12-02|1308.92
#2014-12-03|1305.30
#2014-12-04|1312.75
#2014-12-05|1297.46
#2014-12-08|1305.50
#2014-12-09|1318.88
#2014-12-10|1302.33
#2014-12-11|1291.21
#2014-12-12|1300.14
#2014-12-15|1288.62
#2014-12-16|1280.02
#2014-12-17|1280.19
#2014-12-18|1286.83
#2014-12-19|1303.06
#2014-12-22|1297.96
#2014-12-23|1289.51
#2014-12-24|1303.86
#2014-12-25|1298.03
#2014-12-26|1310.67
#2014-12-29|1310.74
#2014-12-30|1315.66
#2014-12-31|1309.95
#2015-01-01|1309.95
#2015-01-02|1306.57
#2015-01-05|1314.24
#2015-01-06|1291.67
#2015-01-07|1281.50
#2015-01-08|1295.94
#2015-01-09|1303.05
#2015-01-12|1305.46
#2015-01-13|1302.15
#2015-01-14|1308.80
#2015-01-15|1328.14
#2015-01-16|1302.60
#2015-01-19|1310.72
#2015-01-20|1321.58
#2015-01-21|1322.22
#2015-01-22|1316.37
#2015-01-23|1328.31
#2015-01-26|1323.97
#2015-01-27|1352.77
#2015-01-28|1360.01
#2015-01-29|1344.07
#2015-01-30|1359.72
#2015-02-02|1355.46
#2015-02-03|1333.88
#2015-02-04|1350.30
#2015-02-05|1344.04
#2015-02-06|1333.79
#2015-02-09|1341.65
#2015-02-10|1331.94
#2015-02-11|1319.72
#2015-02-12|1351.74
#2015-02-13|1352.63
#2015-02-16|1363.69
#2015-02-17|1364.27
#2015-02-18|1377.34
#2015-02-19|1390.25
#2015-02-20|1397.44
#2015-02-23|1396.75
#2015-02-24|1397.14
#2015-02-25|1405.19
#2015-02-26|1408.99
#2015-02-27|1408.96
#2015-03-02|1403.51
#2015-03-03|1409.35
#2015-03-04|1401.87
#2015-03-05|1398.68
#2015-03-06|1396.74
#2015-03-09|1388.95
#2015-03-10|1386.06
#2015-03-11|1384.12
#2015-03-12|1400.74
#2015-03-13|1410.20
#2015-03-16|1409.66
#2015-03-17|1415.03
#2015-03-18|1428.48
#2015-03-19|1421.77
#2015-03-20|1436.68
#2015-03-23|1451.62
#2015-03-24|1448.95
#2015-03-25|1458.74
#2015-03-26|1442.68
#2015-03-27|1431.07
#2015-03-30|1425.99
#2015-03-31|1426.84
#2015-04-01|1414.20
#2015-04-02|1433.14
#2015-04-03|1452.55
#2015-04-06|1452.56
#2015-04-07|1447.40
#2015-04-08|1462.62
#2015-04-09|1462.66
#2015-04-10|1463.95
#2015-04-13|1459.00
#2015-04-14|1484.52
#2015-04-15|1473.96
#2015-04-16|1484.75
#2015-04-17|1476.39
#2015-04-20|1462.78
#2015-04-21|1473.43
#2015-04-22|1479.11
#2015-04-23|1480.50
#2015-04-24|1486.14
#2015-04-27|1484.65
#2015-04-28|1490.82
#2015-04-29|1489.13
#2015-04-30|1464.40
#2015-05-01|1444.97
#2015-05-04|1444.50
#2015-05-05|1446.30
#2015-05-06|1453.94
#2015-05-07|1448.18
#2015-05-08|1455.45
#2015-05-11|1473.76
#2015-05-12|1477.83
#2015-05-13|1488.79
#2015-05-14|1481.52
#2015-05-15|1489.67
#2015-05-18|1495.34
#2015-05-19|1494.80
#2015-05-20|1495.35
#2015-05-21|1494.79
#2015-05-22|1497.80
#2015-05-25|1503.42
#2015-05-26|1483.46
#2015-05-27|1478.57
#2015-05-28|1474.53
#2015-05-29|1478.92
#2015-06-01|1481.80
#2015-06-02|1486.31
#2015-06-03|1483.12
#2015-06-04|1483.40
#2015-06-05|1468.79
#2015-06-08|1472.43
#2015-06-09|1462.52
#2015-06-10|1479.56
#2015-06-11|1485.53
#2015-06-12|1492.78
#2015-06-15|1489.89
#2015-06-16|1481.44
#2015-06-17|1471.87
#2015-06-18|1475.67
#2015-06-19|1492.01
#2015-06-22|1497.30
#2015-06-23|1506.39
#2015-06-24|1507.32
#2015-06-25|1504.84
#2015-06-26|1501.49
#2015-06-29|1481.78
#2015-06-30|1494.05
#2015-07-01|1498.69
#2015-07-02|1504.92
#2015-07-03|1503.11
#2015-07-06|1475.31
#2015-07-07|1494.95
#2015-07-08|1462.15
#2015-07-09|1447.65
#2015-07-10|1427.47
#2015-07-13|1445.75
#2015-07-14|1471.84
#2015-07-15|1477.12
#2015-07-16|1487.29
#2015-07-17|1486.15
#2015-07-20|1482.68
#2015-07-21|1499.05
#2015-07-22|1484.50
#2015-07-23|1491.88
#2015-07-24|1489.54
#2015-07-27|1475.07
#2015-07-28|1470.86
#2015-07-29|1472.67
#2015-07-30|1473.51
#2015-07-31|1490.55
#2015-08-03|1496.10
#2015-08-04|1499.65
#2015-08-05|1492.67
#2015-08-06|1501.88
#2015-08-07|1506.78
#2015-08-10|1522.75
#2015-08-11|1518.53
#2015-08-12|1512.69
#2015-08-13|1510.18
#2015-08-14|1512.12
#2015-08-17|1522.18
#2015-08-18|1521.56
#2015-08-19|1500.20
#2015-08-20|1486.96
#2015-08-21|1455.75
#2015-08-24|1417.26
#2015-08-25|1358.24
#2015-08-26|1403.42
#2015-08-27|1403.44
#2015-08-28|1445.06
#2015-08-31|1442.14
#2015-09-01|1404.18
#2015-09-02|1384.58
#2015-09-03|1389.56
#2015-09-04|1375.06
#2015-09-07|1368.05
#2015-09-08|1337.06
#2015-09-09|1388.78
#2015-09-10|1379.01
#2015-09-11|1395.55
#2015-09-14|1394.20
#2015-09-15|1391.77
#2015-09-16|1388.45
#2015-09-17|1403.83
#2015-09-18|1393.53
#2015-09-21|1386.94
#2015-09-22|1392.60
#2015-09-23|1387.28
#2015-09-24|1367.60
#2015-09-25|1376.23
#2015-09-28|1393.22
#2015-09-29|1344.66
#2015-09-30|1381.19
#2015-10-01|1405.65
#2015-10-02|1410.29
#2015-10-05|1413.67
#2015-10-06|1424.69
#2015-10-07|1436.49
#2015-10-08|1425.64
#2015-10-09|1447.70
#2015-10-12|1452.54
#2015-10-13|1450.97
#2015-10-14|1434.25
#2015-10-15|1464.07
#2015-10-16|1456.56
#2015-10-19|1450.38
#2015-10-20|1443.49
#2015-10-21|1465.62
#2015-10-22|1455.56
#2015-10-23|1466.02
#2015-10-26|1474.08
#2015-10-27|1468.50
#2015-10-28|1467.06
#2015-10-29|1466.14
#2015-10-30|1479.33
#2015-11-02|1455.89
#2015-11-03|1449.89
#2015-11-04|1448.11
#2015-11-05|1461.56
#2015-11-06|1449.74
#2015-11-09|1465.53
#2015-11-10|1462.64
#2015-11-11|1475.73
#2015-11-12|1476.33
#2015-11-13|1475.97
#2015-11-16|1462.88
#2015-11-17|1474.88
#2015-11-18|1470.97
#2015-11-19|1493.56
#2015-11-20|1502.74
#2015-11-23|1500.66
#2015-11-24|1514.84
#2015-11-25|1502.12
#2015-11-26|1511.03
#2015-11-27|1504.74
#2015-11-30|1496.60
#2015-12-01|1516.83
#2015-12-02|1510.17
#2015-12-03|1514.23
#2015-12-04|1491.87
#2015-12-07|1500.68
#2015-12-08|1492.15
#2015-12-09|1487.76
#2015-12-10|1477.99
#2015-12-11|1491.98
#2015-12-14|1482.55
#2015-12-15|1448.63
#2015-12-16|1467.60
#2015-12-17|1481.52
#2015-12-18|1478.90
#2015-12-21|1475.19
#2015-12-22|1480.00
#2015-12-23|1478.84
#2015-12-24|1472.63
#2015-12-25|1466.11
#2015-12-28|1485.68
#2015-12-29|1499.75
#2015-12-30|1505.06
#2015-12-31|1508.50
#2016-01-01|1508.50
#2016-01-04|1486.35
#2016-01-05|1484.77
#2016-01-06|1478.15
#2016-01-07|1460.81
#2016-01-08|1450.91
#2016-01-11|1455.49
#2016-01-12|1401.29
#2016-01-13|1436.79
#2016-01-14|1409.25
#2016-01-15|1421.71
#2016-01-18|1400.40
#2016-01-19|1396.07
#2016-01-20|1367.53
#2016-01-21|1318.72
#2016-01-22|1371.29
#2016-01-25|1393.10
#2016-01-26|1367.31
#2016-01-27|1401.88
#2016-01-28|1397.99
#2016-01-29|1410.88
#2016-02-01|1439.08
#2016-02-02|1436.09
#2016-02-03|1430.66
#2016-02-04|1416.88
#2016-02-05|1402.10
#2016-02-08|1436.95
#2016-02-09|1376.29
#2016-02-10|1336.71
#2016-02-11|1368.37
#2016-02-12|1288.54
#2016-02-15|1352.16
#2016-02-16|1361.14
#2016-02-17|1348.92
#2016-02-18|1383.88
#2016-02-19|1377.92
#2016-02-22|1385.18
#2016-02-23|1385.54
#2016-02-24|1397.98
#2016-02-25|1405.97
#2016-02-26|1390.65
#2016-02-29|1394.14
#2016-03-01|1387.65
#2016-03-02|1420.80
#2016-03-03|1433.58
#2016-03-04|1446.25
#2016-03-07|1443.83
#2016-03-08|1442.24
#2016-03-09|1417.14
#2016-03-10|1433.94
#2016-03-11|1442.04
#2016-03-14|1461.14
#2016-03-15|1470.16
#2016-03-16|1449.31
#2016-03-17|1479.59
#2016-03-18|1471.94
#2016-03-21|1469.04
#2016-03-22|1491.50
#2016-03-23|1475.16
#2016-03-24|1466.14
#2016-03-25|1467.20
#2016-03-28|1477.99
#2016-03-29|1484.34
#2016-03-30|1484.49
#2016-03-31|1472.34
#2016-04-01|1425.48
#2016-04-04|1448.68
#2016-04-05|1417.64
#2016-04-06|1420.85
#2016-04-07|1455.27
#2016-04-08|1465.73
#2016-04-11|1468.54
#2016-04-12|1474.46
#2016-04-13|1494.01
#2016-04-14|1530.97
#2016-04-15|1527.20
#2016-04-18|1495.30
#2016-04-19|1525.90
#2016-04-20|1527.20
#2016-04-21|1548.83
#2016-04-22|1529.02
#2016-04-25|1532.41
#2016-04-26|1516.07
#2016-04-27|1516.53
#2016-04-28|1519.92
#2016-04-29|1542.15
#2016-05-02|1504.62
#2016-05-03|1509.23
#2016-05-04|1499.35
#2016-05-05|1492.64
#2016-05-06|1503.43
#2016-05-09|1491.01
#2016-05-10|1513.04
#2016-05-11|1521.42
#2016-05-12|1520.77
#2016-05-13|1498.29
#2016-05-16|1496.82
#2016-05-17|1514.20
#2016-05-18|1505.37
#2016-05-19|1501.90
#2016-05-20|1505.03
#2016-05-23|1518.60
#2016-05-24|1503.28
#2016-05-25|1508.49
#2016-05-26|1515.78
#2016-05-27|1519.46
#2016-05-30|1519.43
#2016-05-31|1534.79
#2016-06-01|1541.42
#2016-06-02|1525.06
#2016-06-03|1560.17
#2016-06-06|1544.18
#2016-06-07|1552.99
#2016-06-08|1570.97
#2016-06-09|1564.99
#2016-06-10|1550.00
#2016-06-13|1507.10
#2016-06-14|1490.90
#2016-06-15|1497.14
#2016-06-16|1479.05
#2016-06-17|1481.55
#2016-06-20|1514.26
#2016-06-21|1521.95
#2016-06-22|1503.39
#2016-06-23|1499.74
#2016-06-24|1448.99
#2016-06-27|1488.67
#2016-06-28|1482.03
#2016-06-29|1503.52
#2016-06-30|1505.75
#2016-07-01|1519.08
#2016-07-04|1524.42
#2016-07-05|1533.45
#2016-07-06|1521.68
#2016-07-07|1513.54
#2016-07-08|1495.25
#2016-07-11|1519.08
#2016-07-12|1520.76
#2016-07-13|1535.86
#2016-07-14|1532.10
#2016-07-15|1522.60
#2016-07-18|1521.73
#2016-07-19|1534.68
#2016-07-20|1532.38
#2016-07-21|1547.14
#2016-07-22|1536.00
#2016-07-25|1540.03
#2016-07-26|1544.59
#2016-07-27|1547.53
#2016-07-28|1551.24
#2016-07-29|1602.00
#2016-08-01|1590.95
#2016-08-02|1592.24
#2016-08-03|1551.93
#2016-08-04|1565.27
#2016-08-05|1543.55
#2016-08-08|1554.50
#2016-08-09|1578.14
#2016-08-10|1585.76
#2016-08-11|1584.82
#2016-08-12|1604.80
#2016-08-15|1592.86
#2016-08-16|1579.90
#2016-08-17|1587.21
#2016-08-18|1572.24
#2016-08-19|1575.13
#2016-08-22|1584.84
#2016-08-23|1579.26
#2016-08-24|1582.41
#2016-08-25|1581.23
#2016-08-26|1569.11
#2016-08-29|1565.39
#2016-08-30|1553.63
#2016-08-31|1561.13
#2016-09-01|1571.24
#2016-09-02|1552.89
#2016-09-05|1569.63
#2016-09-06|1605.87
#2016-09-07|1617.34
#2016-09-08|1616.92
#2016-09-09|1597.28
#2016-09-12|1588.73
#2016-09-13|1588.22
#2016-09-14|1572.34
#2016-09-15|1562.94
#2016-09-16|1581.01
#2016-09-19|1588.47
#2016-09-20|1591.53
#2016-09-21|1649.97
#2016-09-22|1648.50
#2016-09-23|1653.77
#2016-09-26|1648.64
#2016-09-27|1668.72
#2016-09-28|1657.28
#2016-09-29|1655.82
#2016-09-30|1637.19
#2016-10-03|1657.63
#2016-10-04|1650.67
#2016-10-05|1648.63
#2016-10-06|1646.82
#2016-10-07|1655.61
#2016-10-10|1648.50
#2016-10-11|1652.61
#2016-10-12|1632.39
#2016-10-13|1647.00
#2016-10-14|1636.01
#2016-10-17|1648.86
#2016-10-18|1659.75
#2016-10-19|1675.60
#2016-10-20|1677.88
#2016-10-21|1677.63
#2016-10-24|1676.50
#2016-10-25|1679.34
#2016-10-26|1689.16
#2016-10-27|1678.48
#2016-10-28|1687.77
#2016-10-31|1690.42
#2016-11-01|1699.69
#2016-11-02|1693.10
#2016-11-03|1694.25
#2016-11-04|1683.46
#2016-11-07|1674.62
#2016-11-08|1668.23
#2016-11-09|1599.75
#2016-11-10|1648.95
#2016-11-11|1633.68
#2016-11-14|1632.47
#2016-11-15|1622.21
#2016-11-16|1633.22
#2016-11-17|1638.39
#2016-11-18|1635.54
#2016-11-21|1642.57
#2016-11-22|1644.77
#2016-11-23|1621.10
#2016-11-24|1624.42
#2016-11-25|1631.63
#2016-11-28|1650.27
#2016-11-29|1638.76
#2016-11-30|1628.78
#2016-12-01|1633.93
#2016-12-02|1638.84
#2016-12-05|1618.50
#2016-12-06|1637.59
#2016-12-07|1660.72
#2016-12-08|1673.53
#2016-12-09|1670.38
#2016-12-12|1670.25
#2016-12-13|1685.32
#2016-12-14|1683.20
#2016-12-15|1641.34
#2016-12-16|1655.13
#2016-12-19|1671.05
#2016-12-20|1661.67
#2016-12-21|1655.83
#2016-12-22|1658.62
#2016-12-23|1662.51
#2016-12-26|1660.94
#2016-12-27|1655.59
#2016-12-28|1667.11
#2016-12-29|1666.10
#2016-12-30|1666.08
#2017-01-02|1666.08
#2017-01-03|1646.45
#2017-01-04|1696.50
#2017-01-05|1722.86
#2017-01-06|1706.63
#2017-01-09|1706.85
#2017-01-10|1713.36
#2017-01-11|1699.27
#2017-01-12|1723.66
#2017-01-13|1716.65
#2017-01-16|1712.17
#2017-01-17|1703.51
#2017-01-18|1703.51
#2017-01-19|1690.82
#2017-01-20|1700.70
#2017-01-23|1714.41
#2017-01-24|1703.39
#2017-01-25|1715.85
#2017-01-26|1719.34
#2017-01-27|1716.00
#2017-01-30|1732.77
#2017-01-31|1733.76
#2017-02-01|1731.30
#2017-02-02|1724.65
#2017-02-03|1734.13
#2017-02-06|1737.86
#2017-02-07|1732.62
#2017-02-08|1747.42
#2017-02-09|1722.32
#2017-02-10|1746.03
#2017-02-13|1752.40
#2017-02-14|1740.41
#2017-02-15|1753.66
#2017-02-16|1773.46
#2017-02-17|1776.89
#2017-02-20|1773.90
#2017-02-21|1774.12
#2017-02-22|1778.78
#2017-02-23|1791.41
#2017-02-24|1788.60
#2017-02-27|1775.72
#2017-02-28|1788.27
#2017-03-01|1770.94
#2017-03-02|1775.09
#2017-03-03|1766.34
#2017-03-06|1778.96
#2017-03-07|1775.93
#2017-03-08|1760.88
#2017-03-09|1768.22
#2017-03-10|1780.96
#2017-03-13|1786.46
#2017-03-14|1787.18
#2017-03-15|1776.00
#2017-03-16|1809.44
#2017-03-17|1812.21
#2017-03-20|1813.58
#2017-03-21|1824.56
#2017-03-22|1801.42
#2017-03-23|1795.66
#2017-03-24|1812.57
#2017-03-27|1800.20
#2017-03-28|1831.26
#2017-03-29|1823.24
#2017-03-30|1798.77
#2017-03-31|1776.11
#2017-04-03|1788.57
#2017-04-04|1776.66
#2017-04-05|1764.10
#2017-04-06|1736.04
#2017-04-07|1752.49
#2017-04-10|1755.54
#2017-04-11|1771.31
#2017-04-12|1755.29
#2017-04-13|1753.11
#2017-04-14|1735.54
#2017-04-17|1761.54
#2017-04-18|1767.23
#2017-04-19|1765.89
#2017-04-20|1764.90
#2017-04-21|1784.14
#2017-04-24|1787.55
#2017-04-25|1788.34
#2017-04-26|1798.71
#2017-04-27|1811.80
#2017-04-28|1806.46
#2017-05-01|1813.33
#2017-05-02|1819.62
#2017-05-03|1816.30
#2017-05-04|1810.18
#2017-05-05|1811.46
#2017-05-08|1851.27
#2017-05-09|1828.15
#2017-05-10|1833.71
#2017-05-11|1839.05
#2017-05-12|1839.01
#2017-05-15|1828.99
#2017-05-16|1843.44
#2017-05-17|1865.45
#2017-05-18|1850.01
#2017-05-19|1844.76
#2017-05-22|1861.26
#2017-05-23|1862.50
#2017-05-24|1857.14
#2017-05-25|1861.80
#2017-05-26|1858.18
#2017-05-29|1858.87
#2017-05-30|1868.39
#2017-05-31|1869.89
#2017-06-01|1884.30
#2017-06-02|1922.21
#2017-06-05|1923.10
#2017-06-06|1922.34
#2017-06-07|1929.73
#2017-06-08|1908.92
#2017-06-09|1898.84
#2017-06-12|1915.22
#2017-06-13|1915.49
#2017-06-14|1930.42
#2017-06-15|1898.39
#2017-06-16|1900.96
#2017-06-19|1904.58
#2017-06-20|1915.32
#2017-06-21|1909.34
#2017-06-22|1915.27
#2017-06-23|1914.09
#2017-06-26|1916.91
#2017-06-27|1911.73
#2017-06-28|1900.45
#2017-06-29|1909.51
#2017-06-30|1900.51
#2017-07-03|1888.59
#2017-07-04|1878.83
#2017-07-05|1886.97
#2017-07-06|1890.49
#2017-07-07|1863.10
#2017-07-10|1869.76
#2017-07-11|1880.84
#2017-07-12|1893.70
#2017-07-13|1889.09
#2017-07-14|1911.32
#2017-07-17|1908.27
#2017-07-18|1922.36
#2017-07-19|1929.85
#2017-07-20|1942.59
#2017-07-21|1953.70
#2017-07-24|1954.97
#2017-07-25|1937.24
#2017-07-26|1930.61
#2017-07-27|1939.17
#2017-07-28|1947.67
#2017-07-31|1949.93
#2017-08-01|1965.59
#2017-08-02|1968.80
#2017-08-03|1977.54
#2017-08-04|1968.38
#2017-08-07|1981.64
#2017-08-08|1979.20
#2017-08-09|1972.74
#2017-08-10|1989.49
#2017-08-11|1993.50
#2017-08-14|1960.78
#2017-08-15|1957.79
#2017-08-16|1953.01
#2017-08-17|1971.27
#2017-08-18|1970.11
#2017-08-21|1974.12
#2017-08-22|1963.77
#2017-08-23|1975.79
#2017-08-24|1967.20
#2017-08-25|1974.90
#2017-08-28|1981.90
#2017-08-29|1990.08
#2017-08-30|1974.96
#2017-08-31|1985.27
#2017-09-01|1991.44
#2017-09-04|1973.07
#2017-09-05|1959.85
#2017-09-06|1967.86
#2017-09-07|1989.53
#2017-09-08|1991.47
#2017-09-11|1991.30
#2017-09-12|1987.58
#2017-09-13|1992.73
#2017-09-14|1986.43
#2017-09-15|1991.37
#2017-09-18|1982.00
#2017-09-19|2009.93
#2017-09-20|2006.25
#2017-09-21|1987.97
#2017-09-22|1992.13
#2017-09-25|2007.88
#2017-09-26|2005.21
#2017-09-27|1999.00
#2017-09-28|2018.40
#2017-09-29|2024.30
#2017-10-02|2021.48
#2017-10-03|2028.26
#2017-10-04|2027.43
#2017-10-05|2025.42
#2017-10-06|2023.19
#2017-10-09|2025.44
#2017-10-10|2053.01
#2017-10-11|2046.61
#2017-10-12|2048.56
#2017-10-13|2063.94
#2017-10-16|2077.55
#2017-10-17|2066.84
#2017-10-18|2048.13
#2017-10-19|2057.12
#2017-10-20|2039.84
#2017-10-23|2051.10
#2017-10-24|2062.36
#2017-10-25|2062.95
#2017-10-26|2061.30
#2017-10-27|2081.68
#2017-10-30|2092.62
#2017-10-31|2090.27
#2017-11-01|2096.71
#2017-11-02|2106.28
#2017-11-03|2098.72
#2017-11-06|2096.49
#2017-11-07|2111.47
#2017-11-08|2123.98
#2017-11-09|2119.11
#2017-11-10|2113.64
#2017-11-13|2095.88
#2017-11-14|2086.63
#2017-11-15|2048.86
#2017-11-16|2073.89
#2017-11-17|2086.05
#2017-11-20|2091.74
#2017-11-21|2106.55
#2017-11-22|2129.84
#2017-11-23|2137.02
#2017-11-24|2133.23
#2017-11-27|2136.58
#2017-11-28|2124.18
#2017-11-29|2131.71
#2017-11-30|2144.34
#2017-12-01|2127.57
#2017-12-04|2120.04
#2017-12-05|2126.54
#2017-12-06|2106.65
#2017-12-07|2123.46
#2017-12-08|2125.95
#2017-12-11|2135.90
#2017-12-12|2131.98
#2017-12-13|2139.13
#2017-12-14|2156.67
#2017-12-15|2149.13
#2017-12-18|2171.87
#2017-12-19|2153.43
#2017-12-20|2155.28
#2017-12-21|2158.48
#2017-12-22|2166.45
#2017-12-25|2166.52
#2017-12-26|2166.57
#2017-12-27|2179.07
#2017-12-28|2175.29
#2017-12-29|2182.97
#2018-01-01|2182.97
#2018-01-02|2192.80
#2018-01-03|2187.92
#2018-01-04|2223.01
#2018-01-05|2227.74
#2018-01-08|2232.67
#2018-01-09|2252.96
#2018-01-10|2273.31
#2018-01-11|2273.00
#2018-01-12|2263.64
#2018-01-15|2284.22
#2018-01-16|2284.14
#2018-01-17|2275.61
#2018-01-18|2250.14
#2018-01-19|2274.37
#2018-01-22|2269.98
#2018-01-23|2299.29
#2018-01-24|2322.44
#2018-01-25|2313.15
#2018-01-26|2317.21
#2018-01-29|2312.99
#2018-01-30|2291.41
#2018-01-31|2265.09
#2018-02-01|2302.95
#2018-02-02|2276.95
#2018-02-05|2228.95
#2018-02-06|2130.45
#2018-02-07|2136.57
#2018-02-08|2155.54
#2018-02-09|2125.95
#2018-02-12|2128.70
#2018-02-13|2134.77
#2018-02-14|2125.55
#2018-02-15|2151.35
#2018-02-16|2182.45
#2018-02-19|2227.03
#2018-02-20|2211.99
#2018-02-21|2208.18
#2018-02-22|2205.21
#2018-02-23|2229.97
#2018-02-26|2233.01
#2018-02-27|2232.37
#2018-02-28|2234.06
#2018-03-01|2190.87
#2018-03-02|2187.05
#2018-03-05|2156.91
#2018-03-06|2183.73
#2018-03-07|2176.06
#2018-03-08|2175.81
#2018-03-09|2162.63
#2018-03-12|2200.37
#2018-03-13|2213.47
#2018-03-14|2217.68
#2018-03-15|2218.79
#2018-03-16|2207.54
#2018-03-19|2189.28
#2018-03-20|2175.62
#2018-03-21|2177.37
#2018-03-22|2208.06
#2018-03-23|2140.62
#2018-03-26|2143.87
#2018-03-27|2187.16
#2018-03-28|2174.41
#2018-03-29|2184.36
#2018-03-30|2200.61
#2018-04-02|2193.27
#2018-04-03|2181.54
#2018-04-04|2198.81
#2018-04-05|2195.53
#2018-04-06|2198.82
#2018-04-09|2205.54
#2018-04-10|2206.49
#2018-04-11|2206.12
#2018-04-12|2186.36
#2018-04-13|2194.12
#2018-04-16|2213.17
#2018-04-17|2205.57
#2018-04-18|2231.40
#2018-04-19|2232.31
#2018-04-20|2225.43
#2018-04-23|2208.09
#2018-04-24|2211.45
#2018-04-25|2211.27
#2018-04-26|2217.17
#2018-04-27|2230.59
#2018-04-30|2223.74
#2018-05-01|2212.53
#2018-05-02|2208.20
#2018-05-03|2227.03
#2018-05-04|2225.60
#2018-05-07|2225.96
#2018-05-08|2234.53
#2018-05-09|2218.06
#2018-05-10|2226.85
#2018-05-11|2251.50
#2018-05-14|2255.92
#2018-05-15|2241.56
#2018-05-16|2239.75
#2018-05-17|2238.55
#2018-05-18|2246.39
#2018-05-21|2231.94
#2018-05-22|2228.84
#2018-05-23|2244.68
#2018-05-24|2243.42
#2018-05-25|2228.03
#2018-05-28|2222.30
#2018-05-29|2220.85
#2018-05-30|2188.19
#2018-05-31|2202.50
#2018-06-01|2186.02
#2018-06-04|2216.12
#2018-06-05|2213.24
#2018-06-06|2207.49
#2018-06-07|2220.81
#2018-06-08|2229.60
#2018-06-11|2224.98
#2018-06-12|2224.12
#2018-06-13|2227.89
#2018-06-14|2218.88
#2018-06-15|2206.62
#2018-06-18|2188.36
#2018-06-19|2166.41
#2018-06-20|2168.53
#2018-06-21|2160.36
#2018-06-22|2166.97
#2018-06-25|2144.78
#2018-06-26|2152.13
#2018-06-27|2150.45
#2018-06-28|2142.56
#2018-06-29|2140.87
#2018-07-02|2093.06
#2018-07-03|2084.02
#2018-07-04|2088.41
#2018-07-05|2057.09
#2018-07-06|2079.19
#2018-07-09|2098.16
#2018-07-10|2084.82
#2018-07-11|2064.84
#2018-07-12|2046.12
#2018-07-13|2066.24
#2018-07-16|2066.42
#2018-07-17|2083.70
#2018-07-18|2094.13
#2018-07-19|2085.46
#2018-07-20|2096.07
#2018-07-23|2101.57
#2018-07-24|2118.81
#2018-07-25|2129.48
#2018-07-26|2155.67
#2018-07-27|2169.30
#2018-07-30|2165.86
#2018-07-31|2127.86
#2018-08-01|2138.11
#2018-08-02|2132.47
#2018-08-03|2121.37
#2018-08-06|2096.42
#2018-08-07|2113.20
#2018-08-08|2116.52
#2018-08-09|2116.12
#2018-08-10|2098.88
#2018-08-13|2049.11
#2018-08-14|2079.57
#2018-08-15|2068.34
#2018-08-16|2038.65
#2018-08-17|2056.65
#2018-08-20|2042.16
#2018-08-21|2036.24
#2018-08-22|2052.14
#2018-08-23|2043.84
#2018-08-24|2057.42
#2018-08-27|2086.73
#2018-08-28|2084.38
#2018-08-29|2087.02
#2018-08-30|2101.33
#2018-08-31|2106.83
#2018-09-03|2079.83
#2018-09-04|2072.20
#2018-09-05|2061.22
#2018-09-06|2060.72
#2018-09-07|2044.44
#2018-09-10|2046.38
#2018-09-11|2044.09
#2018-09-12|2032.75
#2018-09-13|2043.34
#2018-09-14|2057.77
#2018-09-17|2060.52
#2018-09-18|2090.94
#2018-09-19|2117.50
#2018-09-20|2116.17
#2018-09-21|2137.98
#2018-09-24|2137.98
#2018-09-25|2159.11
#2018-09-26|2172.77
#2018-09-27|2140.31
#2018-09-28|2147.62
#2018-10-01|2136.03
#2018-10-02|2144.99
#2018-10-03|2112.86
#2018-10-04|2123.82
#2018-10-05|2106.08
#2018-10-08|2117.81
#2018-10-09|2077.66
#2018-10-10|2094.37
#2018-10-11|2034.71
#2018-10-12|2038.42
#2018-10-15|2012.77
#2018-10-16|2008.88
#2018-10-17|2047.16
#2018-10-18|2028.15
#2018-10-19|2015.24
#2018-10-22|2013.65
#2018-10-23|1976.11
#2018-10-24|1976.05
#2018-10-25|1909.00
#2018-10-26|1911.96
#2018-10-29|1883.12
#2018-10-30|1911.90
#2018-10-31|1949.08
#2018-11-01|1951.82
#2018-11-02|1969.57
#2018-11-05|1954.88
#2018-11-06|1962.54
#2018-11-07|1964.70
#2018-11-08|1985.68
#2018-11-09|1987.01
#2018-11-12|1979.81
#2018-11-13|1937.52
#2018-11-14|1934.68
#2018-11-15|1951.19
#2018-11-16|1945.06
#2018-11-19|1956.94
#2018-11-20|1945.60
#2018-11-21|1925.98
#2018-11-22|1943.32
#2018-11-23|1946.76
#2018-11-26|1940.55
#2018-11-27|1952.35
#2018-11-28|1962.69
#2018-11-29|1986.02
#2018-11-30|1995.85
#2018-12-03|2016.39
#2018-12-04|1981.62
#2018-12-05|1964.67
#2018-12-06|1944.96
#2018-12-07|1942.97
#2018-12-10|1897.80
#2018-12-11|1863.86
#2018-12-12|1897.76
#2018-12-13|1910.25
#2018-12-14|1886.76
#2018-12-17|1883.68
#2018-12-18|1847.86
#2018-12-19|1847.97
#2018-12-20|1802.55
#2018-12-21|1769.26
#2018-12-24|1779.27
#2018-12-25|1696.35
#2018-12-26|1730.08
#2018-12-27|1816.01
#2018-12-28|1818.84
#2018-12-31|1830.53
#2019-01-01|1830.53
#2019-01-02|1837.57
#2019-01-03|1867.12
#2019-01-04|1832.07
#2019-01-07|1873.86
#2019-01-08|1878.40
#2019-01-09|1898.55
#2019-01-10|1885.06
#2019-01-11|1882.94
#2019-01-14|1884.51
#2019-01-15|1895.35
#2019-01-16|1880.87
#2019-01-17|1888.76
#2019-01-18|1897.32
#2019-01-21|1910.65
#2019-01-22|1900.73
#2019-01-23|1883.09
#2019-01-24|1895.97
#2019-01-25|1906.32
#2019-01-28|1900.72
#2019-01-29|1906.26
#2019-01-30|1881.00
#2019-01-31|1918.15
#2019-02-01|1901.60
#2019-02-04|1924.23
#2019-02-05|1932.34
#2019-02-06|1930.28
#2019-02-07|1912.94
#2019-02-08|1877.50
#2019-02-11|1866.11
#2019-02-12|1903.57
#2019-02-13|1913.11
#2019-02-14|1916.29
#2019-02-15|1907.50
#2019-02-18|1939.80
#2019-02-19|1943.85
#2019-02-20|1944.18
#2019-02-21|1946.97
#2019-02-22|1938.34
#2019-02-25|1949.33
#2019-02-26|1949.20
#2019-02-27|1950.85
#2019-02-28|1936.33
#2019-03-01|1933.33
#2019-03-04|1948.85
#2019-03-05|1936.40
#2019-03-06|1935.58
#2019-03-07|1925.31
#2019-03-08|1887.89
#2019-03-11|1895.55
#2019-03-12|1920.31
#2019-03-13|1906.89
#2019-03-14|1888.99
#2019-03-15|1907.10
#2019-03-18|1931.11
#2019-03-19|1923.21
#2019-03-20|1930.98
#2019-03-21|1941.00
#2019-03-22|1964.91
#2019-03-25|1911.49
#2019-03-26|1959.11
#2019-03-27|1967.90
#2019-03-28|1925.42
#2019-03-29|1932.28
#2019-04-01|1957.47
#2019-04-02|1951.37
#2019-04-03|1962.92
#2019-04-04|1957.17
#2019-04-05|1960.64
#2019-04-08|1956.83
#2019-04-09|1953.52
#2019-04-10|1946.38
#2019-04-11|1934.76
#2019-04-12|1926.27
#2019-04-15|1963.57
#2019-04-16|1957.71
#2019-04-17|1963.55
#2019-04-18|1934.96
#2019-04-19|1943.23
#2019-04-22|1943.17
#2019-04-23|1947.80
#2019-04-24|1936.48
#2019-04-25|1958.65
#2019-04-26|1945.89
#2019-04-29|1941.39
#2019-04-30|1949.06
#2019-05-01|1952.56
#2019-05-02|1946.26
#2019-05-03|1951.34
#2019-05-06|1957.76
#2019-05-07|1941.68
#2019-05-08|1910.23
#2019-05-09|1885.17
#2019-05-10|1887.03
#2019-05-13|1877.73
#2019-05-14|1864.21
#2019-05-15|1876.52
#2019-05-16|1864.50
#2019-05-17|1884.23
#2019-05-20|1877.88
#2019-05-21|1859.22
#2019-05-22|1861.88
#2019-05-23|1867.22
#2019-05-24|1878.82
#2019-05-27|1879.34
#2019-05-28|1882.98
#2019-05-29|1873.60
#2019-05-30|1858.62
#2019-05-31|1860.03
#2019-06-03|1835.92
#2019-06-04|1850.12
#2019-06-05|1896.14
#2019-06-06|1881.75
#2019-06-07|1896.91
#2019-06-10|1910.48
#2019-06-11|1919.38
#2019-06-12|1917.72
#2019-06-13|1895.17
#2019-06-14|1904.98
#2019-06-17|1884.90
#2019-06-18|1866.87
#2019-06-19|1902.77
#2019-06-20|1925.45
#2019-06-21|1905.75
#2019-06-24|1913.93
#2019-06-25|1916.11
#2019-06-26|1889.13
#2019-06-27|1913.70
#2019-06-28|1913.12
#2019-07-01|1949.72
#2019-07-02|1965.57
#2019-07-03|1963.11
#2019-07-04|1977.31
#2019-07-05|1969.05
#2019-07-08|1944.82
#2019-07-09|1932.00
#2019-07-10|1932.61
#2019-07-11|1950.66
#2019-07-12|1948.35
#2019-07-15|1949.07
#2019-07-16|1941.15
#2019-07-17|1939.31
#2019-07-18|1893.62
#2019-07-19|1934.22
#2019-07-22|1923.28
#2019-07-23|1936.72
#2019-07-24|1941.96
#2019-07-25|1943.09
#2019-07-26|1932.95
#2019-07-29|1926.42
#2019-07-30|1943.42
#2019-07-31|1931.39
#2019-08-01|1930.40
#2019-08-02|1907.77
#2019-08-05|1882.27
#2019-08-06|1870.48
#2019-08-07|1879.42
#2019-08-08|1872.71
#2019-08-09|1883.09
#2019-08-12|1889.35
#2019-08-13|1842.72
#2019-08-14|1881.50
#2019-08-15|1853.98
#2019-08-16|1853.90
#2019-08-19|1864.28
#2019-08-20|1888.07
#2019-08-21|1868.27
#2019-08-22|1867.47
#2019-08-23|1884.64
#2019-08-26|1848.30
#2019-08-27|1866.40
#2019-08-28|1860.79
#2019-08-29|1852.20
#2019-08-30|1894.08
#2019-09-02|1875.04
#2019-09-03|1891.89
#2019-09-04|1874.29
#2019-09-05|1897.25
#2019-09-06|1900.96
#2019-09-09|1913.26
#2019-09-10|1921.60
#2019-09-11|1942.24
#2019-09-12|1947.41
#2019-09-13|1960.47
#2019-09-16|1961.38
#2019-09-17|1963.19
#2019-09-18|1950.16
#2019-09-19|1973.70
#2019-09-20|1981.76
#2019-09-23|1991.55
#2019-09-24|1998.14
#2019-09-25|1992.24
#2019-09-26|2004.01
#2019-09-27|1982.73
#2019-09-30|1969.65
#2019-10-01|1996.42
#2019-10-02|2003.29
#2019-10-03|1978.29
#2019-10-04|1977.36
#2019-10-07|1978.89
#2019-10-08|2000.28
#2019-10-09|1995.88
#2019-10-10|1977.19
#2019-10-11|1975.69
#2019-10-14|1978.79
#2019-10-15|2001.84
#2019-10-16|2015.39
#2019-10-17|2010.48
#2019-10-18|2013.46
#2019-10-21|2022.49
#2019-10-22|2022.30
#2019-10-23|2038.56
#2019-10-24|2046.06
#2019-10-25|2053.88
#2019-10-28|2046.92
#2019-10-29|2066.59
#2019-10-30|2068.42
#2019-10-31|2080.67
#2019-11-01|2076.34
#2019-11-04|2069.36
#2019-11-05|2087.90
#2019-11-06|2093.33
#2019-11-07|2090.29
#2019-11-08|2098.11
#2019-11-11|2105.79
#2019-11-12|2112.00
#2019-11-13|2106.52
#2019-11-14|2088.32
#2019-11-15|2110.21
#2019-11-18|2114.42
#2019-11-19|2114.76
#2019-11-20|2103.33
#2019-11-21|2103.29
#2019-11-22|2102.79
#2019-11-25|2110.20
#2019-11-26|2106.58
#2019-11-27|2113.00
#2019-11-28|2102.12
#2019-11-29|2096.54
#2019-12-02|2119.31
#2019-12-03|2114.72
#2019-12-04|2111.88
#2019-12-05|2123.91
#2019-12-06|2133.17
#2019-12-09|2146.51
#2019-12-10|2145.19
#2019-12-11|2136.23
#2019-12-12|2117.27
#2019-12-13|2139.62
#2019-12-16|2129.63
#2019-12-17|2143.16
#2019-12-18|2129.41
#2019-12-19|2132.06
#2019-12-20|2132.84
#2019-12-23|2124.76
#2019-12-24|2127.43
#2019-12-25|2114.84
#2019-12-26|2125.32
#2019-12-27|2138.30
#2019-12-30|2131.96
#2019-12-31|2138.04
#2020-01-01|2138.04
#2020-01-02|2145.94
#2020-01-03|2150.91
#2020-01-06|2113.65
#2020-01-07|2139.79
#2020-01-08|2102.13
#2020-01-09|2114.82
#2020-01-10|2117.69
#2020-01-13|2110.56
#2020-01-14|2099.34
#2020-01-15|2092.97
#2020-01-16|2085.31
#2020-01-17|2091.76
#2020-01-20|2103.94
#2020-01-21|2102.14
#2020-01-22|2114.39
#2020-01-23|2107.08
#2020-01-24|2096.32
#2020-01-27|2068.87
#2020-01-28|2052.91
#2020-01-29|2058.20
#2020-01-30|2036.21
#2020-01-31|2056.52
#2020-02-03|2028.84
#2020-02-04|2037.31
#2020-02-05|2049.03
#2020-02-06|2078.91
#2020-02-07|2075.67
#2020-02-10|2061.91
#2020-02-11|2058.43
#2020-02-12|2051.55
#2020-02-13|2051.57
#2020-02-14|2042.81
#2020-02-17|2012.87
#2020-02-18|1987.06
#2020-02-19|1971.55
#2020-02-20|1947.36
#2020-02-21|1949.43
#2020-02-24|1967.75
#2020-02-25|1903.45
#2020-02-26|1881.90
#2020-02-27|1843.00
#2020-02-28|1804.94
#2020-03-02|1838.47
#2020-03-03|1814.65
#2020-03-04|1814.86
#2020-03-05|1832.40
#2020-03-06|1793.22
#2020-03-09|1730.39
#2020-03-10|1728.86
#2020-03-11|1684.88
#2020-03-12|1591.42
#2020-03-13|1480.51
#2020-03-16|1479.27
#2020-03-17|1516.19
#2020-03-18|1490.62
#2020-03-19|1482.04
#2020-03-20|1465.01
#2020-03-23|1493.00
#2020-03-24|1542.23
#2020-03-25|1635.19
#2020-03-26|1650.60
#2020-03-27|1741.89
#2020-03-30|1733.42
#2020-03-31|1701.69
#2020-04-01|1640.74
#2020-04-02|1587.77
#2020-04-03|1556.82
#2020-04-06|1599.53
#2020-04-07|1645.60
#2020-04-08|1673.48
#2020-04-09|1677.60
#2020-04-10|1701.34
#2020-04-13|1686.88
#2020-04-14|1717.88
#2020-04-15|1691.29
#2020-04-16|1708.49
#2020-04-17|1722.27
#2020-04-20|1724.02
#2020-04-21|1704.60
#2020-04-22|1686.93
#2020-04-23|1728.46
#2020-04-24|1727.25
#2020-04-27|1757.03
#2020-04-28|1769.13
#2020-04-29|1775.02
#2020-04-30|1794.52
#2020-05-01|1763.14
#2020-05-04|1762.81
#2020-05-05|1768.10
#2020-05-06|1777.35
#2020-05-07|1767.50
#2020-05-08|1812.57
#2020-05-11|1834.08
#2020-05-12|1828.79
#2020-05-13|1826.97
#2020-05-14|1786.01
#2020-05-15|1792.98
#2020-05-18|1802.44
#2020-05-19|1823.96
#2020-05-20|1846.00
#2020-05-21|1844.43
#2020-05-22|1833.93
#2020-05-25|1864.77
#2020-05-26|1902.76
#2020-05-27|1919.54
#2020-05-28|1939.15
#2020-05-29|1926.25
#2020-06-01|1928.69
#2020-06-02|1937.16
#2020-06-03|1942.71
#2020-06-04|1938.47
#2020-06-05|1932.52
#2020-06-08|1973.08
#2020-06-09|1985.71
#2020-06-10|1993.92
#2020-06-11|1954.99
#2020-06-12|1911.28
#2020-06-15|1861.47
#2020-06-16|1943.05
#2020-06-17|1938.95
#2020-06-18|1947.59
#2020-06-19|1936.52
#2020-06-22|1936.01
#2020-06-23|1959.61
#2020-06-24|1933.29
#2020-06-25|1906.30
#2020-06-26|1926.20
#2020-06-29|1889.89
#2020-06-30|1894.01
#2020-07-01|1870.19
#2020-07-02|1861.24
#2020-07-03|1873.46
#2020-07-06|1908.32
#2020-07-07|1898.69
#2020-07-08|1880.31
#2020-07-09|1876.89
#2020-07-10|1853.03
#2020-07-13|1896.79
#2020-07-14|1888.32
#2020-07-15|1924.74
#2020-07-16|1911.95
#2020-07-17|1903.59
#2020-07-20|1910.41
#2020-07-21|1923.84
#2020-07-22|1905.37
#2020-07-23|1908.84
#2020-07-24|1929.39
#2020-07-27|1949.37
#2020-07-28|1943.68
#2020-07-29|1913.45
#2020-07-30|1898.05
#2020-07-31|1830.74
#2020-08-03|1859.26
#2020-08-04|1905.11
#2020-08-05|1914.14
#2020-08-06|1910.78
#2020-08-07|1892.71
#2020-08-10|1894.68
#2020-08-11|1931.38
#2020-08-12|1951.52
#2020-08-13|1968.94
#2020-08-14|1972.86
#2020-08-17|1961.78
#2020-08-18|1980.18
#2020-08-19|1976.59
#2020-08-20|1953.58
#2020-08-21|1963.65
#2020-08-24|1968.78
#2020-08-25|1980.59
#2020-08-26|1987.51
#2020-08-27|1971.31
#2020-08-28|1976.49
#2020-08-31|1984.40
#2020-09-01|1979.14
#2020-09-02|1987.54
#2020-09-03|1991.84
#2020-09-04|1977.62
#2020-09-07|1976.98
#2020-09-08|2005.77
#2020-09-09|1985.76
#2020-09-10|2008.59
#2020-09-11|2025.40
#2020-09-14|2059.43
#2020-09-15|2054.63
#2020-09-16|2076.35
#2020-09-17|2082.99
#2020-09-18|2107.67
#2020-09-21|2102.83
#2020-09-22|2094.42
#2020-09-23|2073.71
#2020-09-24|2046.09
#2020-09-25|2063.07
#2020-09-28|2106.25
#2020-09-29|2104.31
#2020-09-30|2058.97
#2020-10-01|2056.83
#2020-10-02|2039.19
#2020-10-05|2079.14
#2020-10-06|2087.54
#2020-10-07|2077.05
#2020-10-08|2090.22
#2020-10-09|2088.08
#2020-10-12|2090.96
#2020-10-13|2088.53
#2020-10-14|2084.33
#2020-10-15|2062.30
#2020-10-16|2042.26
#2020-10-19|2070.13
#2020-10-20|2049.70
#2020-10-21|2097.68
#2020-10-22|2064.73
#2020-10-23|2070.31
#2020-10-26|2059.47
#2020-10-27|2060.30
#2020-10-28|2048.55
#2020-10-29|2036.89
#2020-10-30|1999.37
#2020-11-02|2024.19
#2020-11-03|2028.91
#2020-11-04|2053.44
#2020-11-05|2090.37
#2020-11-06|2110.93
#2020-11-09|2089.02
#2020-11-10|2116.86
#2020-11-11|2137.19
#2020-11-12|2134.43
#2020-11-13|2114.30
#2020-11-16|2146.26
#2020-11-17|2147.92
#2020-11-18|2140.68
#2020-11-19|2130.81
#2020-11-20|2142.58
#2020-11-23|2129.05
#2020-11-24|2161.53
#2020-11-25|2154.57
#2020-11-26|2166.22
#2020-11-27|2185.92
#2020-11-30|2129.84
#2020-12-01|2152.64
#2020-12-02|2158.08
#2020-12-03|2179.81
#2020-12-04|2171.08
#2020-12-07|2147.72
#2020-12-08|2149.70
#2020-12-09|2172.94
#2020-12-10|2160.67
#2020-12-11|2182.63
#2020-12-14|2194.47
#2020-12-15|2196.46
#2020-12-16|2208.64
#2020-12-17|2211.27
#2020-12-18|2205.82
#2020-12-21|2199.47
#2020-12-22|2154.06
#2020-12-23|2159.95
#2020-12-24|2176.53
#2020-12-25|2191.07
#2020-12-28|2184.66
#2020-12-29|2225.02
#2020-12-30|2218.99
#2020-12-31|2218.99
#2021-01-01|2218.99
#2021-01-04|2198.47
#2021-01-05|2204.80
#2021-01-06|2203.29
#2021-01-07|2223.94
#2021-01-08|2253.60
#2021-01-11|2242.79
#2021-01-12|2246.56
#2021-01-13|2260.90
#2021-01-14|2265.92
#2021-01-15|2240.91
#2021-01-18|2235.08
#2021-01-19|2231.48
#2021-01-20|2243.94
#2021-01-21|2255.88
#2021-01-22|2244.02
#2021-01-25|2255.94
#2021-01-26|2245.15
#2021-01-27|2250.72
#2021-01-28|2241.27
#2021-01-29|2205.01
#2021-02-01|2223.35
#2021-02-02|2247.41
#2021-02-03|2271.67
#2021-02-04|2264.20
#2021-02-05|2289.51
#2021-02-08|2332.84
#2021-02-09|2342.99
#2021-02-10|2343.51
#2021-02-11|2342.16
#2021-02-12|2339.98
#2021-02-15|2345.10
#2021-02-16|2342.78
#2021-02-17|2335.59
#2021-02-18|2304.19
#2021-02-19|2292.14
#2021-02-22|2323.67
#2021-02-23|2322.90
#2021-02-24|2281.91
#2021-02-25|2295.67
#2021-02-26|2228.96
#2021-03-01|2273.45
#2021-03-02|2264.16
#2021-03-03|2276.16
#2021-03-04|2254.21
#2021-03-05|2251.68
#2021-03-08|2241.51
#2021-03-09|2277.28
#2021-03-10|2278.50
#2021-03-11|2302.89
#2021-03-12|2310.82
#2021-03-15|2339.72
#2021-03-16|2360.94
#2021-03-17|2366.03
#2021-03-18|2394.10
#2021-03-19|2415.20
#2021-03-22|2409.55
#2021-03-23|2378.85
#2021-03-24|2317.74
#2021-03-25|2348.52
#2021-03-26|2368.60
#2021-03-29|2364.38
#2021-03-30|2351.39
#2021-03-31|2317.23
#2021-04-01|2307.98
#2021-04-02|2317.34
#2021-04-05|2345.50
#2021-04-06|2323.96
#2021-04-07|2357.49
#2021-04-08|2333.56
#2021-04-09|2335.12
#2021-04-12|2340.54
#2021-04-13|2348.77
#2021-04-14|2344.11
#2021-04-15|2355.93
#2021-04-16|2359.39
#2021-04-19|2369.85
#2021-04-20|2332.04
#2021-04-21|2286.95
#2021-04-22|2319.04
#2021-04-23|2309.43
#2021-04-26|2312.76
#2021-04-27|2300.97
#2021-04-28|2285.32
#2021-04-29|2284.55
#2021-04-30|2273.89
#2021-05-03|2281.82
#2021-05-04|2276.08
#2021-05-05|2275.76
#2021-05-06|2306.76
#2021-05-07|2333.70
#2021-05-10|2345.38
#2021-05-11|2307.32
#2021-05-12|2247.37
#2021-05-13|2208.51
#2021-05-14|2245.75
#2021-05-17|2244.95
#2021-05-18|2275.83
#2021-05-19|2264.61
#2021-05-20|2267.53
#2021-05-21|2267.88
#2021-05-24|2286.01
#2021-05-25|2282.14
#2021-05-26|2273.53
#2021-05-27|2234.40
#2021-05-28|2268.60
#2021-05-31|2253.47
#2021-06-01|2260.11
#2021-06-02|2274.30
#2021-06-03|2278.87
#2021-06-04|2297.45
#2021-06-07|2306.63
#2021-06-08|2316.20
#2021-06-09|2311.95
#2021-06-10|2313.11
#2021-06-11|2304.31
#2021-06-14|2301.55
#2021-06-15|2306.46
#2021-06-16|2315.46
#2021-06-17|2293.23
#2021-06-18|2272.88
#2021-06-21|2229.04
#2021-06-22|2282.46
#2021-06-23|2273.66
#2021-06-24|2269.11
#2021-06-25|2288.48
#2021-06-28|2303.57
#2021-06-29|2284.68
#2021-06-30|2271.99
#2021-07-01|2252.33
#2021-07-02|2279.71
#2021-07-05|2282.49
#2021-07-06|2293.34
#2021-07-07|2269.02
#2021-07-08|2270.35
#2021-07-09|2252.25
#2021-07-12|2293.99
#2021-07-13|2312.91
#2021-07-14|2314.50
#2021-07-15|2286.80
#2021-07-16|2285.23
#2021-07-19|2266.17
#2021-07-20|2236.36
#2021-07-21|2249.42
#2021-07-22|2253.51
#2021-07-23|2244.65
#2021-07-26|2278.05
#2021-07-27|2307.98
#2021-07-28|2283.27
#2021-07-29|2295.28
#2021-07-30|2263.99
#2021-08-02|2320.83
#2021-08-03|2316.76
#2021-08-04|2289.10
#2021-08-05|2291.73
#2021-08-06|2276.06
#2021-08-09|2276.78
#2021-08-10|2279.48
#2021-08-11|2296.25
#2021-08-12|2304.05
#2021-08-13|2312.80
#2021-08-16|2292.89
#2021-08-17|2268.10
#2021-08-18|2276.99
#2021-08-19|2251.66
#2021-08-20|2230.61
#2021-08-23|2261.70
#2021-08-24|2286.63
#2021-08-25|2278.80
#2021-08-26|2286.15
#2021-08-27|2290.34
#2021-08-30|2326.30
#2021-08-31|2330.30
#2021-09-01|2340.21
#2021-09-02|2342.47
#2021-09-03|2378.37
#2021-09-06|2397.71
#2021-09-07|2407.00
#2021-09-08|2424.08
#2021-09-09|2424.86
#2021-09-10|2458.68
#2021-09-13|2471.45
#2021-09-14|2504.65
#2021-09-15|2475.75
#2021-09-16|2463.08
#2021-09-17|2465.82
#2021-09-20|2476.06
#2021-09-21|2440.47
#2021-09-22|2400.04
#2021-09-23|2389.04
#2021-09-24|2430.87
#2021-09-27|2416.26
#2021-09-28|2399.57
#2021-09-29|2361.46
#2021-09-30|2362.42
#2021-10-01|2324.52
#2021-10-04|2326.94
#2021-10-05|2282.79
#2021-10-06|2293.60
#2021-10-07|2281.35
#2021-10-08|2292.87
#2021-10-11|2295.73
#2021-10-12|2265.18
#2021-10-13|2266.47
#2021-10-14|2267.50
#2021-10-15|2302.62
#2021-10-18|2297.73
#2021-10-19|2302.79
#2021-10-20|2298.16
#2021-10-21|2283.17
#2021-10-22|2284.93
#2021-10-25|2278.26
#2021-10-26|2283.79
#2021-10-27|2285.10
#2021-10-28|2289.58
#2021-10-29|2274.97
#2021-11-01|2311.80
#2021-11-02|2298.14
#2021-11-03|2292.49
#2021-11-04|2327.50
#2021-11-05|2315.93
#2021-11-08|2314.79
#2021-11-09|2293.45
#2021-11-10|2259.01
#2021-11-11|2261.34
#2021-11-12|2286.46
#2021-11-15|2285.08
#2021-11-16|2267.87
#2021-11-17|2248.59
#2021-11-18|2248.00
#2021-11-19|2260.80
#2021-11-22|2242.12
#2021-11-23|2237.24
#2021-11-24|2207.52
#2021-11-25|2214.08
#2021-11-26|2217.21
#2021-11-29|2156.81
#2021-11-30|2143.32
#2021-12-01|2163.67
#2021-12-02|2147.97
#2021-12-03|2191.43
#2021-12-06|2181.51
#2021-12-07|2231.89
#2021-12-08|2233.15
#2021-12-09|2229.54
#2021-12-10|2214.25
#2021-12-13|2209.77
#2021-12-14|2198.90
#2021-12-15|2202.29
#2021-12-16|2223.33
#2021-12-17|2201.61
#2021-12-20|2151.67
#2021-12-21|2167.45
#2021-12-22|2166.17
#2021-12-23|2178.59
#2021-12-24|2177.94
#2021-12-27|2154.89
#2021-12-28|2187.59
#2021-12-29|2195.65
#2021-12-30|2181.69
#2021-12-31|2181.69
#2022-01-03|2178.95
#2022-01-04|2186.97
#2022-01-05|2191.97
#2022-01-06|2151.83
#2022-01-07|2154.09
#2022-01-10|2164.20
#2022-01-11|2154.95
#2022-01-12|2201.50
#2022-01-13|2198.90
#2022-01-14|2182.00
#2022-01-17|2166.75
#2022-01-18|2151.50
#2022-01-19|2096.77
#2022-01-20|2113.96
#2022-01-21|2120.76
#2022-01-24|2132.16
#2022-01-25|2100.96
#2022-01-26|2090.05
#2022-01-27|2024.49
#2022-01-28|2064.36
#2022-01-31|2081.94
#2022-02-01|2082.30
#2022-02-02|2136.35
#2022-02-03|2116.23
#2022-02-04|2123.94
#2022-02-07|2118.24
#2022-02-08|2114.16
#2022-02-09|2139.27
#2022-02-10|2144.57
#2022-02-11|2145.97
#2022-02-14|2128.25
#2022-02-15|2120.62
#2022-02-16|2156.13
#2022-02-17|2150.33
#2022-02-18|2137.30
#2022-02-21|2125.76
#2022-02-22|2095.56
#2022-02-23|2096.11
#2022-02-24|2070.41
#2022-02-25|2079.16
#2022-02-28|2117.03
#2022-03-01|2133.85
#2022-03-02|2080.04
#2022-03-03|2099.20
#2022-03-04|2075.59
#2022-03-07|2016.77
#2022-03-08|1971.21
#2022-03-09|1962.48
#2022-03-10|2034.04
#2022-03-11|1992.95
#2022-03-14|1990.24
#2022-03-15|2008.43
#2022-03-16|2013.91
#2022-03-17|2054.32
#2022-03-18|2047.94
#2022-03-21|2048.37
#2022-03-22|2032.16
#2022-03-23|2059.56
#2022-03-24|2040.03
#2022-03-25|2045.64
#2022-03-28|2012.10
#2022-03-29|2038.44
#2022-03-30|2046.45
#2022-03-31|2031.79
#2022-04-01|2010.22
#2022-04-04|2026.08
#2022-04-05|2017.73
#2022-04-06|1980.27
#2022-04-07|1946.30
#2022-04-08|1940.97
#2022-04-11|1917.82
#2022-04-12|1900.42
#2022-04-13|1917.60
#2022-04-14|1930.21
#2022-04-15|1916.45
#2022-04-18|1889.85
#2022-04-19|1871.20
#2022-04-20|1901.86
#2022-04-21|1902.81
#2022-04-22|1885.10
#2022-04-25|1869.83
#2022-04-26|1888.02
#2022-04-27|1854.57
#2022-04-28|1860.51
#2022-04-29|1881.47
#2022-05-02|1872.53
#2022-05-03|1877.14
#2022-05-04|1876.20
#2022-05-05|1872.38
#2022-05-06|1886.32
#2022-05-09|1857.43
#2022-05-10|1855.85
#2022-05-11|1844.22
#2022-05-12|1854.43
#2022-05-13|1870.21
#2022-05-16|1855.54
#2022-05-17|1858.52
#2022-05-18|1878.10
#2022-05-19|1883.96
#2022-05-20|1884.63
#2022-05-23|1905.37
#2022-05-24|1898.83
#2022-05-25|1881.94
#2022-05-26|1884.48
#2022-05-27|1898.61
#2022-05-30|1922.03
#2022-05-31|1894.47
#2022-06-01|1908.40
#2022-06-02|1898.82
#2022-06-03|1891.27
#2022-06-06|1890.69
#2022-06-07|1883.54
#2022-06-08|1886.39
#2022-06-09|1878.94
#2022-06-10|1857.68
#2022-06-13|1838.89
#2022-06-14|1811.27
#2022-06-15|1788.70
#2022-06-16|1826.62
#2022-06-17|1768.90
#2022-06-20|1751.35
#2022-06-21|1767.77
#2022-06-22|1768.36
#2022-06-23|1793.27
#2022-06-24|1801.26
#2022-06-27|1815.80
#2022-06-28|1825.23
#2022-06-29|1814.69
#2022-06-30|1815.52
#2022-07-01|1805.34
#2022-07-04|1818.48
#2022-07-05|1819.74
#2022-07-06|1804.13
#2022-07-07|1815.83
#2022-07-08|1819.76
#2022-07-11|1826.07
#2022-07-12|1805.81
#2022-07-13|1804.96
#2022-07-14|1783.38
#2022-07-15|1787.21
#2022-07-18|1794.45
#2022-07-19|1805.02
#2022-07-20|1834.81
#2022-07-21|1849.07
#2022-07-22|1876.67
#2022-07-25|1862.03
#2022-07-26|1867.77
#2022-07-27|1855.74
#2022-07-28|1897.99
#2022-07-29|1902.86
#2022-08-01|1952.28
#2022-08-02|1922.72
#2022-08-03|1880.57
#2022-08-04|1900.92
#2022-08-05|1880.31
#2022-08-08|1891.73
#2022-08-09|1882.33
#2022-08-10|1924.35
#2022-08-11|1917.67
#2022-08-12|1931.13
#2022-08-15|1943.60
#2022-08-16|1923.84
#2022-08-17|1926.52
#2022-08-18|1919.42
#2022-08-19|1898.54
#2022-08-22|1893.32
#2022-08-23|1894.20
#2022-08-24|1891.03
#2022-08-25|1900.73
#2022-08-26|1893.53
#2022-08-29|1847.04
#2022-08-30|1865.02
#2022-08-31|1865.55
#2022-09-01|1825.22
#2022-09-02|1818.01
#2022-09-05|1808.17
#2022-09-06|1780.09
#2022-09-07|1749.39
#2022-09-08|1787.17
#2022-09-09|1818.69
#2022-09-12|1831.18
#2022-09-13|1813.73
#2022-09-14|1804.96
#2022-09-15|1794.58
#2022-09-16|1797.83
#2022-09-19|1793.51
#2022-09-20|1797.39
#2022-09-21|1775.11
#2022-09-22|1795.56
#2022-09-23|1780.65
#2022-09-26|1728.47
#2022-09-27|1728.44
#2022-09-28|1719.82
#2022-09-29|1751.20
#2022-09-30|1729.29
#2022-10-03|1731.96
#2022-10-04|1783.18
#2022-10-05|1779.82
#2022-10-06|1787.05
#2022-10-07|1770.80
#2022-10-10|1763.45
#2022-10-11|1737.84
#2022-10-12|1719.79
#2022-10-13|1699.21
#2022-10-14|1719.14
#2022-10-17|1698.88
#2022-10-18|1713.20
#2022-10-19|1709.43
#2022-10-20|1701.45
#2022-10-21|1684.58
#2022-10-24|1696.09
#2022-10-25|1718.26
#2022-10-26|1744.79
#2022-10-27|1743.21
#2022-10-28|1721.98
#2022-10-31|1732.32
#2022-11-01|1741.77
#2022-11-02|1751.09
#2022-11-03|1738.68
#2022-11-04|1729.77
#2022-11-07|1746.25
#2022-11-08|1773.64
#2022-11-09|1761.68
#2022-11-10|1813.03
#2022-11-11|1867.14
#2022-11-14|1830.71
#2022-11-15|1851.98
#2022-11-16|1854.86
#2022-11-17|1852.06
#2022-11-18|1863.30
#2022-11-21|1844.56
#2022-11-22|1869.04
#2022-11-23|1890.70
#2022-11-24|1930.36
#2022-11-25|1923.94
#2022-11-28|1918.21
#2022-11-29|1915.37
#2022-11-30|1888.29
#2022-12-01|1931.51
#2022-12-02|1907.57
#2022-12-05|1890.00
#2022-12-06|1886.33
#2022-12-07|1889.85
#2022-12-08|1891.03
#2022-12-09|1902.89
#2022-12-12|1888.71
#2022-12-13|1925.97
#2022-12-14|1939.13
#2022-12-15|1903.02
#2022-12-16|1901.58
#2022-12-19|1886.39
#2022-12-20|1932.97
#2022-12-21|1912.29
#2022-12-22|1926.59
#2022-12-23|1908.76
#2022-12-26|1917.66
#2022-12-27|1927.18
#2022-12-28|1914.24
#2022-12-29|1921.95
#2022-12-30|1942.32
#2023-01-02|1942.32
#2023-01-03|1960.00
#2023-01-04|1909.02
#2023-01-05|1877.40
#2023-01-06|1898.82
#2023-01-09|1906.02
#2023-01-10|1903.47
#2023-01-11|1911.41
#2023-01-12|1951.05
#2023-01-13|1982.37
#2023-01-16|1947.10
#2023-01-17|1960.68
#2023-01-18|1984.02
#2023-01-19|1971.47
#2023-01-20|1959.98
#2023-01-23|1970.36
#2023-01-24|1997.31
#2023-01-25|2010.95
#2023-01-26|1997.71
#2023-01-27|2008.19
#2023-01-30|2007.83
#2023-01-31|2018.51
#2023-02-01|2023.37
#2023-02-02|2025.26
#2023-02-03|1975.26
#2023-02-06|1956.98
#2023-02-07|1983.18
#2023-02-08|1986.89
#2023-02-09|1998.08
#2023-02-10|1991.34
#2023-02-13|1960.83
#2023-02-14|1980.84
#2023-02-15|1954.33
#2023-02-16|1969.43
#2023-02-17|1963.84
#2023-02-20|1980.63
#2023-02-21|1975.56
#2023-02-22|1958.61
#2023-02-23|1955.12
#2023-02-24|1949.48
#2023-02-27|1963.50
#2023-02-28|1960.94
#2023-03-01|1965.14
#2023-03-02|1955.69
#2023-03-03|1978.16
#2023-03-06|1992.83
#2023-03-07|1990.03
#2023-03-08|1997.05
#2023-03-09|2026.59
#2023-03-10|2027.91
#2023-03-13|2012.68
#2023-03-14|1943.08
#2023-03-15|1985.11
#2023-03-16|1954.99
#2023-03-17|1985.49
#2023-03-20|1954.98
#2023-03-21|1945.30
#2023-03-22|1965.76
#2023-03-23|1994.63
#2023-03-24|2000.37
#2023-03-27|1995.35
#2023-03-28|2003.20
#2023-03-29|2014.81
#2023-03-30|2013.63
#2023-03-31|2042.69
#2023-04-03|2078.30
#2023-04-04|2088.65
#2023-04-05|2059.21
#2023-04-06|2022.82
#2023-04-07|2028.01
#2023-04-10|2006.76
#2023-04-11|2024.49
#2023-04-12|2040.55
#2023-04-13|2057.85
#2023-04-14|2052.64
#2023-04-17|2038.99
#2023-04-18|2060.56
#2023-04-19|2046.50
#2023-04-20|2061.60
#2023-04-21|2057.88
#2023-04-24|2063.81
#2023-04-25|2075.36
#2023-04-26|2066.02
#2023-04-27|2057.95
#2023-04-28|2059.84
#2023-05-01|2058.56
#2023-05-02|2063.49
#2023-05-03|2083.95
#2023-05-04|2103.25
#2023-05-05|2087.66
#2023-05-08|2094.59
#2023-05-09|2109.62
#2023-05-10|2108.87
#2023-05-11|2103.06
#2023-05-12|2097.62
#2023-05-15|2107.03
#2023-05-16|2114.35
#2023-05-17|2099.11
#2023-05-18|2084.61
#2023-05-19|2087.55
#2023-05-22|2094.36
#2023-05-23|2081.53
#2023-05-24|2062.08
#2023-05-25|2047.84
#2023-05-26|2027.93
#2023-05-29|2039.79
#2023-05-30|2041.24
#2023-05-31|2019.81
#2023-06-01|2036.13
#2023-06-02|2055.80
#2023-06-05|2082.31
#2023-06-06|2084.28
#2023-06-07|2072.24
#2023-06-08|2069.35
#2023-06-09|2088.13
#2023-06-12|2099.36
#2023-06-13|2110.79
#2023-06-14|2131.96
#2023-06-15|2117.63
#2023-06-16|2108.61
#2023-06-19|2102.52
#2023-06-20|2105.35
#2023-06-21|2109.04
#2023-06-22|2097.77
#2023-06-23|2060.14
#2023-06-26|2057.23
#2023-06-27|2043.84
#2023-06-28|2074.57
#2023-06-29|2068.06
#2023-06-30|2064.88
#2023-07-03|2090.32
#2023-07-04|2084.06
#2023-07-05|2077.05
#2023-07-06|2058.00
#2023-07-07|2076.68
#2023-07-10|2085.99
#2023-07-11|2096.97
#2023-07-12|2119.86
#2023-07-13|2131.01
#2023-07-14|2123.83
#2023-07-17|2114.37
#2023-07-18|2135.89
#2023-07-19|2143.43
#2023-07-20|2120.54
#2023-07-21|2098.31
#2023-07-24|2126.65
#2023-07-25|2134.11
#2023-07-26|2146.21
#2023-07-27|2140.48
#2023-07-28|2155.51
#2023-07-31|2155.77
#2023-08-01|2148.68
#2023-08-02|2123.72
#2023-08-03|2105.73
#2023-08-04|2117.06
#2023-08-07|2122.48
#2023-08-08|2119.62
#2023-08-09|2117.27
#2023-08-10|2128.74
#2023-08-11|2123.66
#2023-08-14|2100.96
#2023-08-15|2108.46
#2023-08-16|2083.12
#2023-08-17|2070.30
#2023-08-18|2061.80
#2023-08-21|2056.49
#2023-08-22|2078.88
#2023-08-23|2109.77
#2023-08-24|2103.54
#2023-08-25|2081.93
#2023-08-28|2104.47
#2023-08-29|2119.86
#2023-08-30|2132.70
#2023-08-31|2148.89
#2023-09-01|2159.37
#2023-09-04|2172.23
#2023-09-05|2157.67
#2023-09-06|2163.60
#2023-09-07|2166.74
#2023-09-08|2137.16
#2023-09-11|2155.87
#2023-09-12|2160.00
#2023-09-13|2148.61
#2023-09-14|2170.85
#2023-09-15|2172.10
#2023-09-18|2174.75
#2023-09-19|2176.77
#2023-09-20|2150.52
#2023-09-21|2140.50
#2023-09-22|2127.91
#2023-09-25|2128.44
#2023-09-26|2121.74
#2023-09-27|2120.79
#2023-09-28|2105.86
#2023-09-29|2092.05
#2023-10-02|2071.19
#2023-10-03|2042.69
#2023-10-04|1997.72
#2023-10-05|2040.83
#2023-10-06|2040.82
#2023-10-09|2052.29
#2023-10-10|2084.26
#2023-10-11|2068.34
#2023-10-12|2081.03
#2023-10-13|2049.18
#2023-10-16|2016.41
#2023-10-17|2028.84
#2023-10-18|2034.46
#2023-10-19|2017.64
#2023-10-20|2010.66
#2023-10-23|1996.05
#2023-10-24|2004.75
#2023-10-25|2009.59
#2023-10-26|1986.61
#2023-10-27|2031.02
#2023-10-30|2010.27
#2023-10-31|2011.18
#2023-11-01|2047.74
#2023-11-02|2061.19
#2023-11-03|2076.65
#2023-11-06|2098.12
#2023-11-07|2063.87
#2023-11-08|2033.35
#2023-11-09|2047.49
#2023-11-10|2049.36
#2023-11-13|2041.95
#2023-11-14|2055.36
#2023-11-15|2072.49
#2023-11-16|2061.37
#2023-11-17|2095.21
#2023-11-20|2098.58
#2023-11-21|2111.23
#2023-11-22|2095.68
#2023-11-23|2098.21
#2023-11-24|2107.56
#2023-11-27|2111.65
#2023-11-28|2132.16
#2023-11-29|2130.31
#2023-11-30|2130.91
#2023-12-01|2135.08
#2023-12-04|2137.97
#2023-12-05|2118.64
#2023-12-06|2150.70
#2023-12-07|2175.80
#2023-12-08|2142.79
#2023-12-11|2140.20
#2023-12-12|2146.54
#2023-12-13|2153.10
#2023-12-14|2184.00
#2023-12-15|2187.03
#2023-12-18|2152.35
#2023-12-19|2154.36
#2023-12-20|2162.27
#2023-12-21|2166.64
#2023-12-22|2180.22
#2023-12-25|2175.66
#2023-12-26|2176.09
#2023-12-27|2205.81
#2023-12-28|2233.30
#2023-12-29|2238.43
#2024-01-01|2238.43
#2024-01-02|2223.37
#2024-01-03|2197.52
#2024-01-04|2212.46
#2024-01-05|2207.93
#2024-01-08|2211.62
#2024-01-09|2230.53
#2024-01-10|2225.71
#2024-01-11|2234.26
#2024-01-12|2249.83
#2024-01-15|2255.70
#2024-01-16|2213.51
#2024-01-17|2179.11
#2024-01-18|2179.38
#2024-01-19|2188.92
#2024-01-22|2221.76
#2024-01-23|2206.41
#2024-01-24|2217.62
#2024-01-25|2220.23
#2024-01-26|2192.50
#2024-01-29|2217.01
#2024-01-30|2209.30
#2024-01-31|2248.31
#2024-02-01|2237.40
#2024-02-02|2218.18
#2024-02-05|2220.33
#2024-02-06|2216.70
#2024-02-07|2220.71
#2024-02-08|2191.02
#2024-02-09|2187.11
#2024-02-12|2185.21
#2024-02-13|2193.95
#2024-02-14|2169.54
#2024-02-15|2174.06
#2024-02-16|2198.23
#2024-02-19|2219.86
#2024-02-20|2220.51
#2024-02-21|2212.10
#2024-02-22|2222.63
#2024-02-23|2222.18
#2024-02-26|2225.86
#2024-02-27|2234.66
#2024-02-28|2235.59
#2024-02-29|2248.76
#2024-03-01|2253.68
#2024-03-04|2237.48
#2024-03-05|2247.62
#2024-03-06|2279.36
#2024-03-07|2295.84
#2024-03-08|2322.05
#2024-03-11|2288.59
#2024-03-12|2282.35
#2024-03-13|2270.44
#2024-03-14|2282.59
#2024-03-15|2276.61
#2024-03-18|2306.17
#2024-03-19|2303.07
#2024-03-20|2288.80
#2024-03-21|2316.84
#2024-03-22|2332.81
#2024-03-25|2309.00
#2024-03-26|2307.82
#2024-03-27|2325.03
#2024-03-28|2300.70
#2024-03-29|2329.70
#2024-04-01|2293.00
#2024-04-02|2271.33
#2024-04-03|2265.43
#2024-04-04|2286.47
#2024-04-05|2278.14
#2024-04-08|2293.55
#2024-04-09|2310.17
#2024-04-10|2294.36
#2024-04-11|2291.99
#2024-04-12|2307.06
#2024-04-15|2284.25
#2024-04-16|2238.29
#2024-04-17|2212.10
#2024-04-18|2232.40
#2024-04-19|2194.34
#2024-04-22|2227.99
#2024-04-23|2226.86
#2024-04-24|2241.12
#2024-04-25|2204.11
#2024-04-26|2201.30
#2024-04-29|2209.59
#2024-04-30|2223.46
#2024-05-01|2208.13
#2024-05-02|2261.16
#2024-05-03|2278.54
#2024-05-06|2262.78
#2024-05-07|2268.48
#2024-05-08|2240.62
#2024-05-09|2256.21
#2024-05-10|2260.49
#2024-05-13|2259.38
#2024-05-14|2246.45
#2024-05-15|2241.92
#2024-05-16|2235.28
#2024-05-17|2238.03
#2024-05-20|2243.40
#2024-05-21|2236.44
#2024-05-22|2208.06
#2024-05-23|2203.85
#2024-05-24|2196.06
#2024-05-27|2213.46
#2024-05-28|2213.71
#2024-05-29|2180.78
#2024-05-30|2195.14
#2024-05-31|2227.15
#2024-06-03|2249.05
#2024-06-04|2260.80
#2024-06-05|2216.60
#2024-06-06|2215.37
#2024-06-07|2206.86
#2024-06-10|2227.98
#2024-06-11|2217.83
#2024-06-12|2230.94
#2024-06-13|2192.18
#2024-06-14|2214.00
#2024-06-17|2179.16
#2024-06-18|2188.00
#2024-06-19|2193.99
#2024-06-20|2183.29
#2024-06-21|2170.61
#2024-06-24|2180.02
#2024-06-25|2206.02
#2024-06-26|2200.53
#2024-06-27|2203.35
#2024-06-28|2198.61
#2024-07-01|2191.86
#2024-07-02|2201.07
#2024-07-03|2210.60
#2024-07-04|2222.80
#2024-07-05|2203.86
#2024-07-08|2201.08
#2024-07-09|2206.62
#2024-07-10|2205.29
#2024-07-11|2267.35
#2024-07-12|2286.91
#2024-07-15|2284.67
#2024-07-16|2275.57
#2024-07-17|2322.03
#2024-07-18|2302.65
#2024-07-19|2286.59
#2024-07-22|2270.68
#2024-07-23|2295.04
#2024-07-24|2301.58
#2024-07-25|2256.34
#2024-07-26|2256.02
#2024-07-29|2296.38
#2024-07-30|2277.87
#2024-07-31|2382.13
#2024-08-01|2318.15
#2024-08-02|2243.61
#2024-08-05|2062.22
#2024-08-06|2199.12
#2024-08-07|2183.88
#2024-08-08|2176.34
#2024-08-09|2204.71
#2024-08-12|2185.33
#2024-08-13|2240.38
#2024-08-14|2268.49
#2024-08-15|2249.82
#2024-08-16|2316.97
#2024-08-19|2317.84
#2024-08-20|2366.15
#2024-08-21|2353.62
#2024-08-22|2353.38
#2024-08-23|2382.16
#2024-08-26|2394.36
#2024-08-27|2417.86
#2024-08-28|2409.73
#2024-08-29|2392.65
#2024-08-30|2401.53
#2024-09-02|2378.44
#2024-09-03|2420.52
#2024-09-04|2385.17
#2024-09-05|2386.97
#2024-09-06|2406.82
#2024-09-09|2390.91
#2024-09-10|2404.73
#2024-09-11|2377.28
#2024-09-12|2401.95
#2024-09-13|2416.47
#2024-09-16|2420.17
#2024-09-17|2403.81
#2024-09-18|2408.66
#2024-09-19|2417.64
#2024-09-20|2403.78
#2024-09-23|2415.32
#2024-09-24|2421.64
#2024-09-25|2411.02
#2024-09-26|2458.24
#2024-09-27|2511.10
#2024-09-30|2452.90
#2024-10-01|2468.14
#2024-10-02|2395.82
#2024-10-03|2408.76
#2024-10-04|2397.39
#2024-10-07|2426.88
#2024-10-08|2398.95
#2024-10-09|2392.67
#2024-10-10|2395.10
#2024-10-11|2378.58
#2024-10-14|2369.21
#2024-10-15|2397.11
#2024-10-16|2369.08
#2024-10-17|2357.29
#2024-10-18|2363.29
#2024-10-21|2344.77
#2024-10-22|2304.29
#2024-10-23|2257.47
#2024-10-24|2269.16
#2024-10-25|2253.44
#2024-10-28|2261.92
#2024-10-29|2274.21
#2024-10-30|2293.16
#2024-10-31|2315.95
#2024-11-01|2269.75
#2024-11-04|2284.08
#2024-11-05|2294.55
#2024-11-06|2287.03
#2024-11-07|2335.00
#2024-11-08|2336.87
#2024-11-11|2312.17
#2024-11-12|2306.24
#2024-11-13|2285.01
#2024-11-14|2252.62
#2024-11-15|2269.07
#2024-11-18|2264.32
#2024-11-19|2293.83
#2024-11-20|2265.14
#2024-11-21|2277.69
#2024-11-22|2286.24
#2024-11-25|2295.79
#2024-11-26|2302.56
#2024-11-27|2314.37
#2024-11-28|2324.32
#2024-11-29|2344.17
#2024-12-02|2364.56
#2024-12-03|2404.63
#2024-12-04|2366.97
#2024-12-05|2373.32
#2024-12-06|2371.43
#2024-12-09|2363.16
#2024-12-10|2344.91
#2024-12-11|2346.99
#2024-12-12|2361.37
#2024-12-13|2330.96
#2024-12-16|2315.56
#2024-12-17|2317.77
#2024-12-18|2307.90
#2024-12-19|2254.07
#2024-12-20|2266.48
#2024-12-23|2273.84
#2024-12-24|2270.25
#2024-12-25|2268.57
#2024-12-26|2279.41
#2024-12-27|2311.97
#2024-12-30|2309.58
#2024-12-31|2310.16
#2025-01-01|2310.16
#2025-01-02|2310.24
#2025-01-03|2306.64
#2025-01-06|2282.94
#2025-01-07|2281.12
#2025-01-08|2264.11
#2025-01-09|2249.24
#2025-01-10|2246.03
#2025-01-13|2246.82
#2025-01-14|2216.01
#2025-01-15|2241.15
#2025-01-16|2254.87
#2025-01-17|2244.67
#2025-01-20|2268.06
#2025-01-21|2278.80
#2025-01-22|2277.22
#2025-01-23|2283.08
#2025-01-24|2296.28
#2025-01-27|2331.08
#2025-01-28|2314.94
#2025-01-29|2336.25
#2025-01-30|2362.68
#2025-01-31|2351.44
#2025-02-03|2304.19
#2025-02-04|2311.34
#2025-02-05|2351.52
#2025-02-06|2376.03
#2025-02-07|2373.45
#2025-02-10|2375.40
#2025-02-11|2361.38
#2025-02-12|2337.56
#2025-02-13|2377.27
#2025-02-14|2381.25
#2025-02-17|2388.56
#2025-02-18|2390.50
#2025-02-19|2391.22
#2025-02-20|2397.52
#2025-02-21|2399.42
#2025-02-24|2403.60
#2025-02-25|2395.81
#2025-02-26|2384.60
#2025-02-27|2395.06
#2025-02-28|2354.14
#2025-03-03|2390.18
#2025-03-04|2407.75
#2025-03-05|2412.25
#2025-03-06|2449.43
#2025-03-07|2443.50
#2025-03-10|2439.39
#2025-03-11|2412.58
#2025-03-12|2422.69
#2025-03-13|2439.88
#2025-03-14|2444.91
#2025-03-17|2469.53
#2025-03-18|2475.95
#2025-03-19|2475.61
#2025-03-20|2495.07
#2025-03-21|2496.84
#2025-03-24|2455.80
#2025-03-25|2477.82
#2025-03-26|2473.05
#2025-03-27|2478.13
#2025-03-28|2470.17
#2025-03-31|2414.55
#2025-04-01|2415.06
#2025-04-02|2387.35
#2025-04-03|2338.92
#2025-04-04|2340.15
#2025-04-07|2155.20
#2025-04-08|2266.20
#2025-04-09|2255.29
#2025-04-10|2395.88
#2025-04-11|2387.37
#2025-04-14|2417.27
#2025-04-15|2429.59
#2025-04-16|2428.38
#2025-04-17|2453.03
#2025-04-18|2490.32
#2025-04-21|2502.44
#2025-04-22|2518.43
#2025-04-23|2510.76
#2025-04-24|2496.14
#2025-04-25|2484.29
#2025-04-28|2521.04
#2025-04-29|2529.62
#2025-04-30|2538.49
#2025-05-01|2492.08
#2025-05-02|2517.46
#2025-05-05|2521.48
#2025-05-06|2537.90
#2025-05-07|2537.78
#2025-05-08|2515.04
#2025-05-09|2542.83
#2025-05-12|2505.54
#2025-05-13|2515.53
#2025-05-14|2532.35
#2025-05-15|2526.48
#2025-05-16|2529.63
#2025-05-19|2551.12
#2025-05-20|2539.45
#2025-05-21|2557.54
#2025-05-22|2550.28
#2025-05-23|2581.02
#2025-05-26|2590.01
#2025-05-27|2572.17
#2025-05-28|2568.06
#2025-05-29|2589.27
#2025-05-30|2597.34
#2025-06-02|2622.54
#2025-06-03|2602.76
#2025-06-04|2623.63
#2025-06-05|2606.29
#2025-06-06|2583.07
#2025-06-09|2593.99
#2025-06-10|2591.76
#2025-06-11|2606.77
#2025-06-12|2623.49
#2025-06-13|2600.77
#2025-06-16|2618.65
#2025-06-17|2606.85
#2025-06-18|2625.71
#2025-06-19|2608.01
#2025-06-20|2594.62
#2025-06-23|2578.94
#2025-06-24|2619.94
#2025-06-25|2604.20
#2025-06-26|2643.61
#2025-06-27|2654.58
#2025-06-30|2671.56
#2025-07-01|2684.03
#2025-07-02|2674.59
#2025-07-03|2655.72
#2025-07-04|2668.99
#2025-07-07|2639.77
#2025-07-08|2628.76
#2025-07-09|2655.62
#2025-07-10|2644.71
#2025-07-11|2642.18
#2025-07-14|2643.03
#2025-07-15|2615.74
#2025-07-16|2619.31
#2025-07-17|2638.58
#2025-07-18|2632.11
#2025-07-21|2651.40
#2025-07-22|2662.54
#2025-07-23|2705.89
#2025-07-24|2726.57
#2025-07-25|2705.85
#2025-07-28|2685.54
#2025-07-29|2674.91
#2025-07-30|2682.00
#2025-07-31|2673.36
#2025-08-01|2737.76
#2025-08-04|2740.99
#2025-08-05|2756.17
#2025-08-06|2780.61
#2025-08-07|2798.98
#2025-08-08|2808.05
#2025-08-11|2803.68
#2025-08-12|2815.72
#2025-08-13|2847.78
#2025-08-14|2821.28
#2025-08-15|2844.93
#2025-08-18|2840.35
#2025-08-19|2854.12
#2025-08-20|2864.39
#2025-08-21|2839.52
#2025-08-22|2878.16
#2025-08-25|2868.17
#2025-08-26|2849.87
#2025-08-27|2849.41
#2025-08-28|2877.32
#2025-08-29|2872.61
#2025-09-01|2868.03
#2025-09-02|2864.15
#2025-09-03|2852.23
#2025-09-04|2854.34
#2025-09-05|2902.46
#2025-09-08|2912.79
#2025-09-09|2920.11
#2025-09-10|2922.50
#2025-09-11|2929.62
#2025-09-12|2927.56
#2025-09-15|2932.53
#2025-09-16|2960.34
#2025-09-17|2938.04
#2025-09-18|2914.44
#2025-09-19|2906.25
#2025-09-22|2919.81
#2025-09-23|2921.78
#2025-09-24|2894.79
#2025-09-25|2894.70
#2025-09-26|2911.46
#2025-09-29|2899.61
#2025-09-30|2917.94
#2025-10-01|2888.82
#2025-10-02|2871.26
#2025-10-03|2888.27
#2025-10-06|2893.12
#2025-10-07|2871.67
#2025-10-08|2845.08
#2025-10-09|2852.62
#2025-10-10|2809.41
#2025-10-13|2810.43
#2025-10-14|2776.01
#2025-10-15|2825.41
#2025-10-16|2845.43
#2025-10-17|2833.89
#2025-10-20|2873.70
#2025-10-21|2851.12
#2025-10-22|2875.32
#2025-10-23|2868.56
#2025-10-24|2872.57
#2025-10-27|2905.36
#2025-10-28|2867.55
#2025-10-29|2842.70
#2025-10-30|2829.26
#2025-10-31|2840.96
#2025-11-03|2839.67
#2025-11-04|2856.77
#2025-11-05|2817.97
#2025-11-06|2857.64
#2025-11-07|2850.25
#2025-11-10|2859.66
#2025-11-11|2855.92
#2025-11-12|2868.86
#2025-11-13|2899.20
#2025-11-14|2886.88
#2025-11-17|2870.97
#2025-11-18|2807.46
#2025-11-19|2786.95
#2025-11-20|2796.79
#2025-11-21|2839.24
#2025-11-24|2834.90
#2025-11-25|2852.79
#2025-11-26|2890.77
#2025-11-27|2911.47
#2025-11-28|2931.23
#2025-12-01|2917.91
#2025-12-02|2891.20
#2025-12-03|2892.83
#2025-12-04|2935.86
#2025-12-05|2904.53
#2025-12-08|2921.59
#2025-12-09|2899.57
#2025-12-10|2918.19
#2025-12-11|2911.31
#2025-12-12|2945.01
#2025-12-15|2972.56
#2025-12-16|2938.88
#2025-12-17|2922.48
#2025-12-18|2926.31
#2025-12-19|2912.37
#2025-12-22|2928.39
#2025-12-23|2957.79
#2025-12-24|2965.65
#2025-12-25|2976.36
#2025-12-26|2964.09
#2025-12-29|2986.17
#2025-12-30|2960.84
#2025-12-31|2953.10