Table Data - NASDAQ Japan Small Cap TR Index
| Title | NASDAQ Japan Small Cap TR Index |
|---|---|
| Series ID | NASDAQNQJPSCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-22 |
| Last Updated | 2026-01-22 10:47 PM CST |
| Notes | For more information about this series, see: NQJPSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 549.94 |
| 2001-04-02 | 542.40 |
| 2001-04-03 | 557.72 |
| 2001-04-04 | 562.66 |
| 2001-04-05 | 572.04 |
| 2001-04-06 | 574.62 |
| 2001-04-09 | 562.79 |
| 2001-04-10 | 560.60 |
| 2001-04-11 | 565.21 |
| 2001-04-12 | 574.69 |
| 2001-04-13 | . |
| 2001-04-16 | 572.71 |
| 2001-04-17 | 574.07 |
| 2001-04-18 | 590.28 |
| 2001-04-19 | 598.67 |
| 2001-04-20 | 595.89 |
| 2001-04-23 | 600.47 |
| 2001-04-24 | 601.44 |
| 2001-04-25 | 605.17 |
| 2001-04-26 | 609.54 |
| 2001-04-27 | 603.70 |
| 2001-04-30 | 604.93 |
| 2001-05-01 | 627.56 |
| 2001-05-02 | 628.21 |
| 2001-05-03 | 633.14 |
| 2001-05-04 | 633.24 |
| 2001-05-07 | 634.34 |
| 2001-05-08 | 625.47 |
| 2001-05-09 | 616.49 |
| 2001-05-10 | 612.22 |
| 2001-05-11 | 613.26 |
| 2001-05-14 | 602.46 |
| 2001-05-15 | 605.36 |
| 2001-05-16 | 598.84 |
| 2001-05-17 | 608.74 |
| 2001-05-18 | 605.89 |
| 2001-05-21 | 614.17 |
| 2001-05-22 | 615.66 |
| 2001-05-23 | 626.26 |
| 2001-05-24 | 625.57 |
| 2001-05-25 | 620.01 |
| 2001-05-28 | . |
| 2001-05-29 | 621.41 |
| 2001-05-30 | 611.99 |
| 2001-05-31 | 612.61 |
| 2001-06-01 | 613.70 |
| 2001-06-04 | 612.44 |
| 2001-06-05 | 607.12 |
| 2001-06-06 | 605.42 |
| 2001-06-07 | 611.46 |
| 2001-06-08 | 613.22 |
| 2001-06-11 | 606.94 |
| 2001-06-12 | 591.48 |
| 2001-06-13 | 594.93 |
| 2001-06-14 | 594.56 |
| 2001-06-15 | 586.24 |
| 2001-06-18 | 581.38 |
| 2001-06-19 | 579.93 |
| 2001-06-20 | 576.93 |
| 2001-06-21 | 579.74 |
| 2001-06-22 | 590.69 |
| 2001-06-25 | 591.35 |
| 2001-06-26 | 595.80 |
| 2001-06-27 | 590.92 |
| 2001-06-28 | 584.25 |
| 2001-06-29 | 591.53 |
| 2001-07-02 | 586.79 |
| 2001-07-03 | 588.23 |
| 2001-07-04 | . |
| 2001-07-05 | 575.22 |
| 2001-07-06 | 566.90 |
| 2001-07-09 | 560.18 |
| 2001-07-10 | 563.74 |
| 2001-07-11 | 561.73 |
| 2001-07-12 | 570.52 |
| 2001-07-13 | 568.25 |
| 2001-07-16 | 564.42 |
| 2001-07-17 | 559.54 |
| 2001-07-18 | 554.78 |
| 2001-07-19 | 557.55 |
| 2001-07-20 | 559.35 |
| 2001-07-23 | 543.58 |
| 2001-07-24 | 549.01 |
| 2001-07-25 | 553.76 |
| 2001-07-26 | 556.32 |
| 2001-07-27 | 557.44 |
| 2001-07-30 | 543.86 |
| 2001-07-31 | 553.30 |
| 2001-08-01 | 559.63 |
| 2001-08-02 | 575.12 |
| 2001-08-03 | 570.85 |
| 2001-08-06 | 571.20 |
| 2001-08-07 | 574.02 |
| 2001-08-08 | 572.51 |
| 2001-08-09 | 561.56 |
| 2001-08-10 | 567.56 |
| 2001-08-13 | 559.10 |
| 2001-08-14 | 569.29 |
| 2001-08-15 | 580.95 |
| 2001-08-16 | 574.64 |
| 2001-08-17 | 573.59 |
| 2001-08-20 | 563.92 |
| 2001-08-21 | 569.78 |
| 2001-08-22 | 572.32 |
| 2001-08-23 | 567.61 |
| 2001-08-24 | 566.29 |
| 2001-08-27 | 568.29 |
| 2001-08-28 | 563.55 |
| 2001-08-29 | 559.92 |
| 2001-08-30 | 552.23 |
| 2001-08-31 | 551.24 |
| 2001-09-03 | . |
| 2001-09-04 | 542.15 |
| 2001-09-05 | 529.54 |
| 2001-09-06 | 527.77 |
| 2001-09-07 | 527.44 |
| 2001-09-10 | 513.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 492.79 |
| 2001-09-18 | 503.03 |
| 2001-09-19 | 510.57 |
| 2001-09-20 | 509.00 |
| 2001-09-21 | 500.21 |
| 2001-09-24 | 496.50 |
| 2001-09-25 | 504.59 |
| 2001-09-26 | 504.77 |
| 2001-09-27 | 498.33 |
| 2001-09-28 | 511.32 |
| 2001-10-01 | 517.93 |
| 2001-10-02 | 522.45 |
| 2001-10-03 | 522.67 |
| 2001-10-04 | 531.93 |
| 2001-10-05 | 529.87 |
| 2001-10-08 | 531.71 |
| 2001-10-09 | 521.40 |
| 2001-10-10 | 516.96 |
| 2001-10-11 | 523.12 |
| 2001-10-12 | 529.29 |
| 2001-10-15 | 528.41 |
| 2001-10-16 | 529.79 |
| 2001-10-17 | 534.45 |
| 2001-10-18 | 526.45 |
| 2001-10-19 | 527.35 |
| 2001-10-22 | 526.27 |
| 2001-10-23 | 530.17 |
| 2001-10-24 | 532.65 |
| 2001-10-25 | 539.90 |
| 2001-10-26 | 536.94 |
| 2001-10-29 | 532.81 |
| 2001-10-30 | 527.69 |
| 2001-10-31 | 522.47 |
| 2001-11-01 | 519.69 |
| 2001-11-02 | 519.52 |
| 2001-11-05 | 522.37 |
| 2001-11-06 | 528.91 |
| 2001-11-07 | 521.23 |
| 2001-11-08 | 523.60 |
| 2001-11-09 | 518.16 |
| 2001-11-12 | 514.60 |
| 2001-11-13 | 505.44 |
| 2001-11-14 | 505.23 |
| 2001-11-15 | 511.81 |
| 2001-11-16 | 513.47 |
| 2001-11-19 | 513.23 |
| 2001-11-20 | 512.78 |
| 2001-11-21 | 511.22 |
| 2001-11-22 | . |
| 2001-11-23 | 508.64 |
| 2001-11-26 | 520.30 |
| 2001-11-27 | 519.53 |
| 2001-11-28 | 512.42 |
| 2001-11-29 | 508.83 |
| 2001-11-30 | 510.85 |
| 2001-12-03 | 499.58 |
| 2001-12-04 | 498.59 |
| 2001-12-05 | 503.57 |
| 2001-12-06 | 508.36 |
| 2001-12-07 | 498.86 |
| 2001-12-10 | 491.34 |
| 2001-12-11 | 484.29 |
| 2001-12-12 | 492.87 |
| 2001-12-13 | 487.04 |
| 2001-12-14 | 478.08 |
| 2001-12-17 | 468.08 |
| 2001-12-18 | 465.63 |
| 2001-12-19 | 461.42 |
| 2001-12-20 | 466.55 |
| 2001-12-21 | 461.83 |
| 2001-12-24 | 460.39 |
| 2001-12-25 | . |
| 2001-12-26 | 453.70 |
| 2001-12-27 | 458.29 |
| 2001-12-28 | 466.17 |
| 2001-12-31 | 466.66 |
| 2002-01-01 | . |
| 2002-01-02 | 462.92 |
| 2002-01-03 | 464.41 |
| 2002-01-04 | 471.05 |
| 2002-01-07 | 470.73 |
| 2002-01-08 | 457.52 |
| 2002-01-09 | 457.22 |
| 2002-01-10 | 452.06 |
| 2002-01-11 | 449.13 |
| 2002-01-14 | 450.43 |
| 2002-01-15 | 443.65 |
| 2002-01-16 | 442.62 |
| 2002-01-17 | 441.02 |
| 2002-01-18 | 450.97 |
| 2002-01-21 | . |
| 2002-01-22 | 443.08 |
| 2002-01-23 | 441.89 |
| 2002-01-24 | 440.50 |
| 2002-01-25 | 441.65 |
| 2002-01-28 | 448.53 |
| 2002-01-29 | 443.14 |
| 2002-01-30 | 442.03 |
| 2002-01-31 | 439.80 |
| 2002-02-01 | 435.11 |
| 2002-02-04 | 431.51 |
| 2002-02-05 | 421.95 |
| 2002-02-06 | 422.43 |
| 2002-02-07 | 425.98 |
| 2002-02-08 | 425.59 |
| 2002-02-11 | 429.38 |
| 2002-02-12 | 442.81 |
| 2002-02-13 | 446.31 |
| 2002-02-14 | 450.50 |
| 2002-02-15 | 448.96 |
| 2002-02-18 | . |
| 2002-02-19 | 439.23 |
| 2002-02-20 | 437.10 |
| 2002-02-21 | 447.20 |
| 2002-02-22 | 450.23 |
| 2002-02-25 | 449.79 |
| 2002-02-26 | 447.34 |
| 2002-02-27 | 459.30 |
| 2002-02-28 | 464.03 |
| 2002-03-01 | 471.85 |
| 2002-03-04 | 493.34 |
| 2002-03-05 | 489.86 |
| 2002-03-06 | 493.07 |
| 2002-03-07 | 514.38 |
| 2002-03-08 | 514.89 |
| 2002-03-11 | 522.73 |
| 2002-03-12 | 511.47 |
| 2002-03-13 | 497.91 |
| 2002-03-14 | 501.20 |
| 2002-03-15 | 507.48 |
| 2002-03-18 | 498.36 |
| 2002-03-19 | 505.75 |
| 2002-03-20 | 502.65 |
| 2002-03-21 | 500.58 |
| 2002-03-22 | 489.56 |
| 2002-03-25 | 487.22 |
| 2002-03-26 | 488.99 |
| 2002-03-27 | 496.31 |
| 2002-03-28 | 493.97 |
| 2002-03-29 | . |
| 2002-04-01 | 482.11 |
| 2002-04-02 | 485.83 |
| 2002-04-03 | 495.44 |
| 2002-04-04 | 502.72 |
| 2002-04-05 | 506.47 |
| 2002-04-08 | 507.95 |
| 2002-04-09 | 500.57 |
| 2002-04-10 | 507.15 |
| 2002-04-11 | 499.98 |
| 2002-04-12 | 494.74 |
| 2002-04-15 | 498.92 |
| 2002-04-16 | 506.10 |
| 2002-04-17 | 511.98 |
| 2002-04-18 | 517.71 |
| 2002-04-19 | 516.20 |
| 2002-04-22 | 523.19 |
| 2002-04-23 | 524.15 |
| 2002-04-24 | 522.27 |
| 2002-04-25 | 527.97 |
| 2002-04-26 | 523.46 |
| 2002-04-29 | 522.50 |
| 2002-04-30 | 517.60 |
| 2002-05-01 | 524.72 |
| 2002-05-02 | 524.08 |
| 2002-05-03 | 528.14 |
| 2002-05-06 | 526.48 |
| 2002-05-07 | 517.16 |
| 2002-05-08 | 517.33 |
| 2002-05-09 | 521.50 |
| 2002-05-10 | 523.70 |
| 2002-05-13 | 519.70 |
| 2002-05-14 | 513.84 |
| 2002-05-15 | 523.03 |
| 2002-05-16 | 531.27 |
| 2002-05-17 | 540.08 |
| 2002-05-20 | 544.46 |
| 2002-05-21 | 554.03 |
| 2002-05-22 | 560.19 |
| 2002-05-23 | 560.34 |
| 2002-05-24 | 564.25 |
| 2002-05-27 | . |
| 2002-05-28 | 566.14 |
| 2002-05-29 | 564.13 |
| 2002-05-30 | 568.32 |
| 2002-05-31 | 564.45 |
| 2002-06-03 | 570.22 |
| 2002-06-04 | 563.22 |
| 2002-06-05 | 561.83 |
| 2002-06-06 | 557.42 |
| 2002-06-07 | 554.86 |
| 2002-06-10 | 552.58 |
| 2002-06-11 | 551.35 |
| 2002-06-12 | 547.08 |
| 2002-06-13 | 540.36 |
| 2002-06-14 | 537.08 |
| 2002-06-17 | 522.61 |
| 2002-06-18 | 527.78 |
| 2002-06-19 | 518.60 |
| 2002-06-20 | 526.32 |
| 2002-06-21 | 528.09 |
| 2002-06-24 | 533.21 |
| 2002-06-25 | 533.77 |
| 2002-06-26 | 534.22 |
| 2002-06-27 | 530.97 |
| 2002-06-28 | 543.07 |
| 2002-07-01 | 546.59 |
| 2002-07-02 | 546.88 |
| 2002-07-03 | 558.50 |
| 2002-07-04 | . |
| 2002-07-05 | 555.78 |
| 2002-07-08 | 559.77 |
| 2002-07-09 | 572.24 |
| 2002-07-10 | 566.88 |
| 2002-07-11 | 563.68 |
| 2002-07-12 | 563.95 |
| 2002-07-15 | 559.31 |
| 2002-07-16 | 553.00 |
| 2002-07-17 | 551.08 |
| 2002-07-18 | 558.58 |
| 2002-07-19 | 554.96 |
| 2002-07-22 | 550.58 |
| 2002-07-23 | 547.70 |
| 2002-07-24 | 549.40 |
| 2002-07-25 | 544.88 |
| 2002-07-26 | 522.68 |
| 2002-07-29 | 517.21 |
| 2002-07-30 | 523.59 |
| 2002-07-31 | 522.59 |
| 2002-08-01 | 518.80 |
| 2002-08-02 | 515.97 |
| 2002-08-05 | 515.39 |
| 2002-08-06 | 498.56 |
| 2002-08-07 | 508.71 |
| 2002-08-08 | 507.18 |
| 2002-08-09 | 520.42 |
| 2002-08-12 | 512.85 |
| 2002-08-13 | 510.60 |
| 2002-08-14 | 523.61 |
| 2002-08-15 | 524.15 |
| 2002-08-16 | 525.76 |
| 2002-08-19 | 513.75 |
| 2002-08-20 | 511.85 |
| 2002-08-21 | 513.21 |
| 2002-08-22 | 514.50 |
| 2002-08-23 | 515.12 |
| 2002-08-26 | 523.55 |
| 2002-08-27 | 522.01 |
| 2002-08-28 | 517.63 |
| 2002-08-29 | 509.25 |
| 2002-08-30 | 512.56 |
| 2002-09-02 | . |
| 2002-09-03 | 500.70 |
| 2002-09-04 | 488.95 |
| 2002-09-05 | 493.36 |
| 2002-09-06 | 487.52 |
| 2002-09-09 | 492.42 |
| 2002-09-10 | 491.84 |
| 2002-09-11 | 490.80 |
| 2002-09-12 | 493.84 |
| 2002-09-13 | 486.83 |
| 2002-09-16 | 482.23 |
| 2002-09-17 | 493.41 |
| 2002-09-18 | 493.46 |
| 2002-09-19 | 500.68 |
| 2002-09-20 | 488.55 |
| 2002-09-23 | 486.51 |
| 2002-09-24 | 485.17 |
| 2002-09-25 | 482.64 |
| 2002-09-26 | 488.28 |
| 2002-09-27 | 494.42 |
| 2002-09-30 | 493.96 |
| 2002-10-01 | 482.36 |
| 2002-10-02 | 474.54 |
| 2002-10-03 | 470.92 |
| 2002-10-04 | 468.27 |
| 2002-10-07 | 446.93 |
| 2002-10-08 | 446.60 |
| 2002-10-09 | 440.07 |
| 2002-10-10 | 437.53 |
| 2002-10-11 | 442.71 |
| 2002-10-14 | 442.42 |
| 2002-10-15 | 451.74 |
| 2002-10-16 | 454.99 |
| 2002-10-17 | 455.30 |
| 2002-10-18 | 456.94 |
| 2002-10-21 | 460.64 |
| 2002-10-22 | 447.43 |
| 2002-10-23 | 451.44 |
| 2002-10-24 | 445.67 |
| 2002-10-25 | 453.86 |
| 2002-10-28 | 453.91 |
| 2002-10-29 | 456.26 |
| 2002-10-30 | 458.22 |
| 2002-10-31 | 455.73 |
| 2002-11-01 | 456.58 |
| 2002-11-04 | 455.76 |
| 2002-11-05 | 468.12 |
| 2002-11-06 | 466.83 |
| 2002-11-07 | 470.58 |
| 2002-11-08 | 470.44 |
| 2002-11-11 | 459.45 |
| 2002-11-12 | 460.53 |
| 2002-11-13 | 453.94 |
| 2002-11-14 | 444.17 |
| 2002-11-15 | 447.57 |
| 2002-11-18 | 437.22 |
| 2002-11-19 | 428.35 |
| 2002-11-20 | 432.55 |
| 2002-11-21 | 438.55 |
| 2002-11-22 | 445.15 |
| 2002-11-25 | 455.18 |
| 2002-11-26 | 452.17 |
| 2002-11-27 | 455.43 |
| 2002-11-28 | . |
| 2002-11-29 | 465.38 |
| 2002-12-02 | 456.86 |
| 2002-12-03 | 457.30 |
| 2002-12-04 | 450.37 |
| 2002-12-05 | 446.17 |
| 2002-12-06 | 446.80 |
| 2002-12-09 | 445.59 |
| 2002-12-10 | 446.82 |
| 2002-12-11 | 445.16 |
| 2002-12-12 | 444.53 |
| 2002-12-13 | 447.90 |
| 2002-12-16 | 438.71 |
| 2002-12-17 | 442.08 |
| 2002-12-18 | 431.43 |
| 2002-12-19 | 437.08 |
| 2002-12-20 | 437.76 |
| 2002-12-23 | 439.07 |
| 2002-12-24 | 441.18 |
| 2002-12-25 | . |
| 2002-12-26 | 451.59 |
| 2002-12-27 | 458.86 |
| 2002-12-30 | 462.33 |
| 2002-12-31 | 461.77 |
| 2003-01-01 | . |
| 2003-01-02 | 457.43 |
| 2003-01-03 | 457.49 |
| 2003-01-06 | 470.03 |
| 2003-01-07 | 461.67 |
| 2003-01-08 | 456.51 |
| 2003-01-09 | 457.86 |
| 2003-01-10 | 457.01 |
| 2003-01-13 | 459.29 |
| 2003-01-14 | 468.43 |
| 2003-01-15 | 473.16 |
| 2003-01-16 | 472.78 |
| 2003-01-17 | 474.68 |
| 2003-01-20 | . |
| 2003-01-21 | 476.10 |
| 2003-01-22 | 471.54 |
| 2003-01-23 | 478.95 |
| 2003-01-24 | 478.59 |
| 2003-01-27 | 470.74 |
| 2003-01-28 | 467.29 |
| 2003-01-29 | 461.00 |
| 2003-01-30 | 456.78 |
| 2003-01-31 | 451.83 |
| 2003-02-03 | 459.07 |
| 2003-02-04 | 466.60 |
| 2003-02-05 | 469.09 |
| 2003-02-06 | 467.27 |
| 2003-02-07 | 465.80 |
| 2003-02-10 | 464.90 |
| 2003-02-11 | 463.46 |
| 2003-02-12 | 471.48 |
| 2003-02-13 | 471.68 |
| 2003-02-14 | 474.56 |
| 2003-02-17 | . |
| 2003-02-18 | 484.66 |
| 2003-02-19 | 484.34 |
| 2003-02-20 | 483.41 |
| 2003-02-21 | 477.22 |
| 2003-02-24 | 479.63 |
| 2003-02-25 | 471.92 |
| 2003-02-26 | 472.84 |
| 2003-02-27 | 471.88 |
| 2003-02-28 | 471.92 |
| 2003-03-03 | 477.28 |
| 2003-03-04 | 479.60 |
| 2003-03-05 | 479.78 |
| 2003-03-06 | 478.41 |
| 2003-03-07 | 470.62 |
| 2003-03-10 | 461.97 |
| 2003-03-11 | 456.85 |
| 2003-03-12 | 458.00 |
| 2003-03-13 | 455.10 |
| 2003-03-14 | 453.46 |
| 2003-03-17 | 447.64 |
| 2003-03-18 | 450.48 |
| 2003-03-19 | 448.23 |
| 2003-03-20 | 455.68 |
| 2003-03-21 | 450.83 |
| 2003-03-24 | 468.52 |
| 2003-03-25 | 465.81 |
| 2003-03-26 | 472.97 |
| 2003-03-27 | 476.27 |
| 2003-03-28 | 473.57 |
| 2003-03-31 | 467.29 |
| 2003-04-01 | 469.63 |
| 2003-04-02 | 471.81 |
| 2003-04-03 | 467.13 |
| 2003-04-04 | 467.99 |
| 2003-04-07 | 473.51 |
| 2003-04-08 | 471.62 |
| 2003-04-09 | 471.06 |
| 2003-04-10 | 472.22 |
| 2003-04-11 | 467.62 |
| 2003-04-14 | 465.85 |
| 2003-04-15 | 471.60 |
| 2003-04-16 | 474.31 |
| 2003-04-17 | 478.39 |
| 2003-04-18 | . |
| 2003-04-21 | 481.40 |
| 2003-04-22 | 477.03 |
| 2003-04-23 | 475.16 |
| 2003-04-24 | 476.24 |
| 2003-04-25 | 470.53 |
| 2003-04-28 | 467.62 |
| 2003-04-29 | 468.27 |
| 2003-04-30 | 480.33 |
| 2003-05-01 | 488.62 |
| 2003-05-02 | 488.07 |
| 2003-05-05 | 489.22 |
| 2003-05-06 | 498.10 |
| 2003-05-07 | 505.37 |
| 2003-05-08 | 502.06 |
| 2003-05-09 | 506.02 |
| 2003-05-12 | 510.52 |
| 2003-05-13 | 512.03 |
| 2003-05-14 | 515.12 |
| 2003-05-15 | 510.99 |
| 2003-05-16 | 513.70 |
| 2003-05-19 | 504.94 |
| 2003-05-20 | 505.67 |
| 2003-05-21 | 501.90 |
| 2003-05-22 | 503.52 |
| 2003-05-23 | 509.82 |
| 2003-05-26 | . |
| 2003-05-27 | 503.49 |
| 2003-05-28 | 501.52 |
| 2003-05-29 | 508.11 |
| 2003-05-30 | 504.01 |
| 2003-06-02 | 512.62 |
| 2003-06-03 | 511.41 |
| 2003-06-04 | 510.85 |
| 2003-06-05 | 521.13 |
| 2003-06-06 | 520.33 |
| 2003-06-09 | 525.02 |
| 2003-06-10 | 525.53 |
| 2003-06-11 | 527.54 |
| 2003-06-12 | 526.40 |
| 2003-06-13 | 530.52 |
| 2003-06-16 | 528.52 |
| 2003-06-17 | 529.06 |
| 2003-06-18 | 530.31 |
| 2003-06-19 | 529.35 |
| 2003-06-20 | 533.26 |
| 2003-06-23 | 540.84 |
| 2003-06-24 | 532.43 |
| 2003-06-25 | 539.57 |
| 2003-06-26 | 533.71 |
| 2003-06-27 | 542.44 |
| 2003-06-30 | 542.51 |
| 2003-07-01 | 552.78 |
| 2003-07-02 | 563.92 |
| 2003-07-03 | 561.87 |
| 2003-07-04 | . |
| 2003-07-07 | 569.42 |
| 2003-07-08 | 570.42 |
| 2003-07-09 | 575.13 |
| 2003-07-10 | 575.15 |
| 2003-07-11 | 563.61 |
| 2003-07-14 | 570.64 |
| 2003-07-15 | 570.77 |
| 2003-07-16 | 562.76 |
| 2003-07-17 | 551.01 |
| 2003-07-18 | 552.29 |
| 2003-07-21 | 554.29 |
| 2003-07-22 | 549.46 |
| 2003-07-23 | 561.30 |
| 2003-07-24 | 562.40 |
| 2003-07-25 | 561.97 |
| 2003-07-28 | 568.89 |
| 2003-07-29 | 568.58 |
| 2003-07-30 | 560.59 |
| 2003-07-31 | 555.82 |
| 2003-08-01 | 562.45 |
| 2003-08-04 | 558.54 |
| 2003-08-05 | 552.73 |
| 2003-08-06 | 548.25 |
| 2003-08-07 | 552.45 |
| 2003-08-08 | 551.80 |
| 2003-08-11 | 560.81 |
| 2003-08-12 | 565.45 |
| 2003-08-13 | 570.48 |
| 2003-08-14 | 576.95 |
| 2003-08-15 | 576.45 |
| 2003-08-18 | 584.63 |
| 2003-08-19 | 591.27 |
| 2003-08-20 | 602.28 |
| 2003-08-21 | 608.51 |
| 2003-08-22 | 606.26 |
| 2003-08-25 | 607.68 |
| 2003-08-26 | 609.80 |
| 2003-08-27 | 606.22 |
| 2003-08-28 | 604.40 |
| 2003-08-29 | 616.02 |
| 2003-09-01 | . |
| 2003-09-02 | 630.26 |
| 2003-09-03 | 631.74 |
| 2003-09-04 | 625.14 |
| 2003-09-05 | 623.55 |
| 2003-09-08 | 626.74 |
| 2003-09-09 | 637.85 |
| 2003-09-10 | 632.48 |
| 2003-09-11 | 623.41 |
| 2003-09-12 | 631.09 |
| 2003-09-15 | 630.45 |
| 2003-09-16 | 642.86 |
| 2003-09-17 | 646.72 |
| 2003-09-18 | 656.31 |
| 2003-09-19 | 665.43 |
| 2003-09-22 | 665.90 |
| 2003-09-23 | 668.62 |
| 2003-09-24 | 664.07 |
| 2003-09-25 | 655.31 |
| 2003-09-26 | 655.98 |
| 2003-09-29 | 656.94 |
| 2003-09-30 | 663.58 |
| 2003-10-01 | 674.23 |
| 2003-10-02 | 686.11 |
| 2003-10-03 | 691.54 |
| 2003-10-06 | 690.33 |
| 2003-10-07 | 699.99 |
| 2003-10-08 | 694.33 |
| 2003-10-09 | 698.32 |
| 2003-10-10 | 710.79 |
| 2003-10-13 | 708.35 |
| 2003-10-14 | 710.65 |
| 2003-10-15 | 709.62 |
| 2003-10-16 | 719.85 |
| 2003-10-17 | 724.26 |
| 2003-10-20 | 726.16 |
| 2003-10-21 | 721.58 |
| 2003-10-22 | 717.24 |
| 2003-10-23 | 678.55 |
| 2003-10-24 | 685.27 |
| 2003-10-27 | 697.51 |
| 2003-10-28 | 704.43 |
| 2003-10-29 | 714.70 |
| 2003-10-30 | 716.28 |
| 2003-10-31 | 700.62 |
| 2003-11-03 | 692.59 |
| 2003-11-04 | 715.19 |
| 2003-11-05 | 710.72 |
| 2003-11-06 | 699.80 |
| 2003-11-07 | 703.21 |
| 2003-11-10 | 708.39 |
| 2003-11-11 | 684.25 |
| 2003-11-12 | 678.32 |
| 2003-11-13 | 688.35 |
| 2003-11-14 | 682.00 |
| 2003-11-17 | 646.75 |
| 2003-11-18 | 647.92 |
| 2003-11-19 | 637.37 |
| 2003-11-20 | 645.25 |
| 2003-11-21 | 649.44 |
| 2003-11-24 | 646.98 |
| 2003-11-25 | 655.15 |
| 2003-11-26 | 669.49 |
| 2003-11-27 | . |
| 2003-11-28 | 663.16 |
| 2003-12-01 | 672.35 |
| 2003-12-02 | 678.20 |
| 2003-12-03 | 681.88 |
| 2003-12-04 | 682.84 |
| 2003-12-05 | 682.85 |
| 2003-12-08 | 674.59 |
| 2003-12-09 | 674.66 |
| 2003-12-10 | 662.28 |
| 2003-12-11 | 666.26 |
| 2003-12-12 | 674.30 |
| 2003-12-15 | 685.98 |
| 2003-12-16 | 679.71 |
| 2003-12-17 | 674.24 |
| 2003-12-18 | 671.61 |
| 2003-12-19 | 675.46 |
| 2003-12-22 | 681.40 |
| 2003-12-23 | 681.75 |
| 2003-12-24 | 684.16 |
| 2003-12-25 | . |
| 2003-12-26 | 691.88 |
| 2003-12-29 | 700.67 |
| 2003-12-30 | 708.76 |
| 2003-12-31 | 707.21 |
| 2004-01-01 | . |
| 2004-01-02 | 708.20 |
| 2004-01-05 | 725.03 |
| 2004-01-06 | 722.48 |
| 2004-01-07 | 724.91 |
| 2004-01-08 | 729.86 |
| 2004-01-09 | 731.93 |
| 2004-01-12 | 731.51 |
| 2004-01-13 | 730.39 |
| 2004-01-14 | 733.53 |
| 2004-01-15 | 727.63 |
| 2004-01-16 | 727.04 |
| 2004-01-19 | . |
| 2004-01-20 | 732.98 |
| 2004-01-21 | 735.75 |
| 2004-01-22 | 740.37 |
| 2004-01-23 | 743.97 |
| 2004-01-26 | 740.34 |
| 2004-01-27 | 741.22 |
| 2004-01-28 | 736.31 |
| 2004-01-29 | 723.74 |
| 2004-01-30 | 729.70 |
| 2004-02-02 | 737.02 |
| 2004-02-03 | 733.19 |
| 2004-02-04 | 718.84 |
| 2004-02-05 | 719.04 |
| 2004-02-06 | 721.46 |
| 2004-02-09 | 718.07 |
| 2004-02-10 | 718.55 |
| 2004-02-11 | 718.55 |
| 2004-02-12 | 723.55 |
| 2004-02-13 | 727.00 |
| 2004-02-16 | . |
| 2004-02-17 | 734.09 |
| 2004-02-18 | 729.90 |
| 2004-02-19 | 723.45 |
| 2004-02-20 | 712.19 |
| 2004-02-23 | 721.90 |
| 2004-02-24 | 714.93 |
| 2004-02-25 | 710.36 |
| 2004-02-26 | 711.28 |
| 2004-02-27 | 728.21 |
| 2004-03-01 | 744.55 |
| 2004-03-02 | 739.09 |
| 2004-03-03 | 741.05 |
| 2004-03-04 | 743.16 |
| 2004-03-05 | 743.35 |
| 2004-03-08 | 739.99 |
| 2004-03-09 | 749.19 |
| 2004-03-10 | 749.72 |
| 2004-03-11 | 751.33 |
| 2004-03-12 | 745.05 |
| 2004-03-15 | 757.42 |
| 2004-03-16 | 770.60 |
| 2004-03-17 | 791.02 |
| 2004-03-18 | 800.87 |
| 2004-03-19 | 797.46 |
| 2004-03-22 | 798.33 |
| 2004-03-23 | 798.66 |
| 2004-03-24 | 810.97 |
| 2004-03-25 | 823.53 |
| 2004-03-26 | 836.44 |
| 2004-03-29 | 843.05 |
| 2004-03-30 | 841.18 |
| 2004-03-31 | 862.37 |
| 2004-04-01 | 871.25 |
| 2004-04-02 | 873.08 |
| 2004-04-05 | 871.55 |
| 2004-04-06 | 864.23 |
| 2004-04-07 | 873.13 |
| 2004-04-08 | 872.73 |
| 2004-04-09 | . |
| 2004-04-12 | 877.51 |
| 2004-04-13 | 880.13 |
| 2004-04-14 | 871.41 |
| 2004-04-15 | 854.13 |
| 2004-04-16 | 862.83 |
| 2004-04-19 | 846.89 |
| 2004-04-20 | 860.19 |
| 2004-04-21 | 858.09 |
| 2004-04-22 | 856.48 |
| 2004-04-23 | 863.19 |
| 2004-04-26 | 869.30 |
| 2004-04-27 | 859.03 |
| 2004-04-28 | 861.27 |
| 2004-04-29 | 859.43 |
| 2004-04-30 | 847.37 |
| 2004-05-03 | 847.02 |
| 2004-05-04 | 851.22 |
| 2004-05-05 | 860.70 |
| 2004-05-06 | 840.94 |
| 2004-05-07 | 812.12 |
| 2004-05-10 | 744.34 |
| 2004-05-11 | 744.30 |
| 2004-05-12 | 771.83 |
| 2004-05-13 | 749.19 |
| 2004-05-14 | 740.54 |
| 2004-05-17 | 708.86 |
| 2004-05-18 | 722.54 |
| 2004-05-19 | 760.51 |
| 2004-05-20 | 760.49 |
| 2004-05-21 | 782.47 |
| 2004-05-24 | 783.64 |
| 2004-05-25 | 780.40 |
| 2004-05-26 | 792.97 |
| 2004-05-27 | 793.92 |
| 2004-05-28 | 806.82 |
| 2004-05-31 | . |
| 2004-06-01 | 818.06 |
| 2004-06-02 | 812.22 |
| 2004-06-03 | 794.90 |
| 2004-06-04 | 797.53 |
| 2004-06-07 | 822.33 |
| 2004-06-08 | 825.02 |
| 2004-06-09 | 831.38 |
| 2004-06-10 | 838.37 |
| 2004-06-11 | . |
| 2004-06-14 | 831.63 |
| 2004-06-15 | 832.65 |
| 2004-06-16 | 843.03 |
| 2004-06-17 | 851.12 |
| 2004-06-18 | 847.38 |
| 2004-06-21 | 858.53 |
| 2004-06-22 | 852.64 |
| 2004-06-23 | 852.31 |
| 2004-06-24 | 871.53 |
| 2004-06-25 | 868.03 |
| 2004-06-28 | 879.90 |
| 2004-06-29 | 878.92 |
| 2004-06-30 | 878.56 |
| 2004-07-01 | 886.61 |
| 2004-07-02 | 877.69 |
| 2004-07-05 | . |
| 2004-07-06 | 849.50 |
| 2004-07-07 | 850.10 |
| 2004-07-08 | 843.70 |
| 2004-07-09 | 858.15 |
| 2004-07-12 | 871.03 |
| 2004-07-13 | 864.92 |
| 2004-07-14 | 851.20 |
| 2004-07-15 | 840.75 |
| 2004-07-16 | 853.51 |
| 2004-07-19 | 856.79 |
| 2004-07-20 | 849.14 |
| 2004-07-21 | 846.02 |
| 2004-07-22 | 841.39 |
| 2004-07-23 | 833.25 |
| 2004-07-26 | 822.49 |
| 2004-07-27 | 800.03 |
| 2004-07-28 | 805.98 |
| 2004-07-29 | 793.76 |
| 2004-07-30 | 810.53 |
| 2004-08-02 | 812.71 |
| 2004-08-03 | 805.15 |
| 2004-08-04 | 791.79 |
| 2004-08-05 | 794.04 |
| 2004-08-06 | 799.27 |
| 2004-08-09 | 791.41 |
| 2004-08-10 | 795.51 |
| 2004-08-11 | 800.00 |
| 2004-08-12 | 800.20 |
| 2004-08-13 | 790.39 |
| 2004-08-16 | 781.53 |
| 2004-08-17 | 786.36 |
| 2004-08-18 | 789.66 |
| 2004-08-19 | 800.93 |
| 2004-08-20 | 805.12 |
| 2004-08-23 | 807.71 |
| 2004-08-24 | 804.88 |
| 2004-08-25 | 808.23 |
| 2004-08-26 | 814.43 |
| 2004-08-27 | 821.02 |
| 2004-08-30 | 818.79 |
| 2004-08-31 | 817.09 |
| 2004-09-01 | 826.38 |
| 2004-09-02 | 830.20 |
| 2004-09-03 | 816.56 |
| 2004-09-06 | . |
| 2004-09-07 | 830.83 |
| 2004-09-08 | 832.19 |
| 2004-09-09 | 820.92 |
| 2004-09-10 | 819.84 |
| 2004-09-13 | 820.62 |
| 2004-09-14 | 826.52 |
| 2004-09-15 | 812.35 |
| 2004-09-16 | 811.80 |
| 2004-09-17 | 805.77 |
| 2004-09-20 | 807.31 |
| 2004-09-21 | 801.23 |
| 2004-09-22 | 795.25 |
| 2004-09-23 | 797.45 |
| 2004-09-24 | 788.17 |
| 2004-09-27 | 782.83 |
| 2004-09-28 | 776.55 |
| 2004-09-29 | 780.42 |
| 2004-09-30 | 793.20 |
| 2004-10-01 | 801.84 |
| 2004-10-04 | 809.63 |
| 2004-10-05 | 809.77 |
| 2004-10-06 | 814.34 |
| 2004-10-07 | 813.94 |
| 2004-10-08 | 823.21 |
| 2004-10-11 | 827.16 |
| 2004-10-12 | 816.17 |
| 2004-10-13 | 812.11 |
| 2004-10-14 | 801.74 |
| 2004-10-15 | 802.88 |
| 2004-10-18 | 798.96 |
| 2004-10-19 | 809.80 |
| 2004-10-20 | 800.64 |
| 2004-10-21 | 799.89 |
| 2004-10-22 | 803.20 |
| 2004-10-25 | 798.12 |
| 2004-10-26 | 796.11 |
| 2004-10-27 | 797.91 |
| 2004-10-28 | 807.96 |
| 2004-10-29 | 806.15 |
| 2004-11-01 | 799.09 |
| 2004-11-02 | 809.48 |
| 2004-11-03 | 810.17 |
| 2004-11-04 | 816.64 |
| 2004-11-05 | 826.94 |
| 2004-11-08 | 821.11 |
| 2004-11-09 | 819.82 |
| 2004-11-10 | 812.85 |
| 2004-11-11 | 807.47 |
| 2004-11-12 | 822.04 |
| 2004-11-15 | 835.42 |
| 2004-11-16 | 833.50 |
| 2004-11-17 | 839.21 |
| 2004-11-18 | 835.64 |
| 2004-11-19 | 844.26 |
| 2004-11-22 | 828.53 |
| 2004-11-23 | 825.97 |
| 2004-11-24 | 834.33 |
| 2004-11-25 | . |
| 2004-11-26 | 835.08 |
| 2004-11-29 | 843.67 |
| 2004-11-30 | 840.48 |
| 2004-12-01 | 831.74 |
| 2004-12-02 | 839.55 |
| 2004-12-03 | 845.63 |
| 2004-12-06 | 843.00 |
| 2004-12-07 | 836.50 |
| 2004-12-08 | 820.46 |
| 2004-12-09 | 811.40 |
| 2004-12-10 | 805.54 |
| 2004-12-13 | 809.73 |
| 2004-12-14 | 811.24 |
| 2004-12-15 | 823.52 |
| 2004-12-16 | 821.23 |
| 2004-12-17 | 827.50 |
| 2004-12-20 | 835.27 |
| 2004-12-21 | 836.27 |
| 2004-12-22 | 845.56 |
| 2004-12-23 | 849.40 |
| 2004-12-24 | . |
| 2004-12-27 | 861.91 |
| 2004-12-28 | 865.58 |
| 2004-12-29 | 861.21 |
| 2004-12-30 | 877.91 |
| 2004-12-31 | 882.75 |
| 2005-01-03 | 879.27 |
| 2005-01-04 | 872.25 |
| 2005-01-05 | 872.29 |
| 2005-01-06 | 866.78 |
| 2005-01-07 | 871.06 |
| 2005-01-10 | 874.19 |
| 2005-01-11 | 889.61 |
| 2005-01-12 | 898.47 |
| 2005-01-13 | 895.41 |
| 2005-01-14 | 899.14 |
| 2005-01-17 | . |
| 2005-01-18 | 904.59 |
| 2005-01-19 | 906.56 |
| 2005-01-20 | 893.37 |
| 2005-01-21 | 894.31 |
| 2005-01-24 | 905.59 |
| 2005-01-25 | 895.70 |
| 2005-01-26 | 910.20 |
| 2005-01-27 | 907.31 |
#2005-01-28| 902.16
#2005-01-31| 911.33
#2005-02-01| 906.20
#2005-02-02| 915.94
#2005-02-03| 908.53
#2005-02-04| 912.75
#2005-02-07| 913.34
#2005-02-08| 900.07
#2005-02-09| 900.57
#2005-02-10| 902.55
#2005-02-11| 901.78
#2005-02-14| 910.18
#2005-02-15| 911.70
#2005-02-16| 898.77
#2005-02-17| 897.22
#2005-02-18| 896.11
#2005-02-21| .
#2005-02-22| 909.11
#2005-02-23| 898.37
#2005-02-24| 902.33
#2005-02-25| 911.30
#2005-02-28| 929.16
#2005-03-01| 933.33
#2005-03-02| 934.44
#2005-03-03| 935.06
#2005-03-04| 941.96
#2005-03-07| 938.76
#2005-03-08| 942.52
#2005-03-09| 950.87
#2005-03-10| 946.94
#2005-03-11| 955.87
#2005-03-14| 948.35
#2005-03-15| 951.02
#2005-03-16| 956.68
#2005-03-17| 950.41
#2005-03-18| 956.23
#2005-03-21| 954.68
#2005-03-22| 958.23
#2005-03-23| 944.87
#2005-03-24| 937.97
#2005-03-25| .
#2005-03-28| 938.45
#2005-03-29| 920.14
#2005-03-30| 912.43
#2005-03-31| 930.79
#2005-04-01| 930.93
#2005-04-04| 920.03
#2005-04-05| 922.18
#2005-04-06| 922.60
#2005-04-07| 925.76
#2005-04-08| 929.17
#2005-04-11| 929.08
#2005-04-12| 917.24
#2005-04-13| 925.15
#2005-04-14| 910.12
#2005-04-15| 902.90
#2005-04-18| 868.72
#2005-04-19| 889.72
#2005-04-20| 898.01
#2005-04-21| 887.90
#2005-04-22| 912.18
#2005-04-25| 915.30
#2005-04-26| 913.26
#2005-04-27| 914.21
#2005-04-28| 913.73
#2005-04-29| 922.96
#2005-05-02| 924.09
#2005-05-03| 923.96
#2005-05-04| 931.62
#2005-05-05| 930.20
#2005-05-06| 939.30
#2005-05-09| 937.22
#2005-05-10| 936.20
#2005-05-11| 933.17
#2005-05-12| 921.55
#2005-05-13| 912.65
#2005-05-16| 899.17
#2005-05-17| 883.20
#2005-05-18| 883.45
#2005-05-19| 894.21
#2005-05-20| 888.15
#2005-05-23| 897.83
#2005-05-24| 895.53
#2005-05-25| 880.45
#2005-05-26| 876.70
#2005-05-27| 882.68
#2005-05-30| .
#2005-05-31| 901.41
#2005-06-01| 900.79
#2005-06-02| 899.80
#2005-06-03| 908.05
#2005-06-06| 913.81
#2005-06-07| 913.15
#2005-06-08| 916.41
#2005-06-09| 903.76
#2005-06-10| 906.24
#2005-06-13| 897.60
#2005-06-14| 898.42
#2005-06-15| 903.18
#2005-06-16| 907.72
#2005-06-17| 917.02
#2005-06-20| 915.91
#2005-06-21| 923.28
#2005-06-22| 922.94
#2005-06-23| 922.79
#2005-06-24| 919.70
#2005-06-27| 913.35
#2005-06-28| 918.71
#2005-06-29| 917.65
#2005-06-30| 912.53
#2005-07-01| 909.01
#2005-07-04| .
#2005-07-05| 909.24
#2005-07-06| 909.17
#2005-07-07| 906.28
#2005-07-08| 904.15
#2005-07-11| 911.41
#2005-07-12| 919.20
#2005-07-13| 910.44
#2005-07-14| 912.28
#2005-07-15| 912.45
#2005-07-18| 916.53
#2005-07-19| 907.12
#2005-07-20| 906.20
#2005-07-21| 930.49
#2005-07-22| 922.75
#2005-07-25| 922.68
#2005-07-26| 917.09
#2005-07-27| 922.64
#2005-07-28| 923.26
#2005-07-29| 928.06
#2005-08-01| 930.65
#2005-08-02| 932.84
#2005-08-03| 931.69
#2005-08-04| 923.30
#2005-08-05| 903.21
#2005-08-08| 907.57
#2005-08-09| 920.48
#2005-08-10| 945.74
#2005-08-11| 958.08
#2005-08-12| 959.71
#2005-08-15| 962.84
#2005-08-16| 970.06
#2005-08-17| 966.08
#2005-08-18| 960.04
#2005-08-19| 955.76
#2005-08-22| 973.62
#2005-08-23| 972.49
#2005-08-24| 971.39
#2005-08-25| 970.29
#2005-08-26| 976.59
#2005-08-29| 961.70
#2005-08-30| 959.78
#2005-08-31| 963.37
#2005-09-01| 978.22
#2005-09-02| 984.30
#2005-09-05| .
#2005-09-06| 982.97
#2005-09-07| 977.40
#2005-09-08| 966.66
#2005-09-09| 983.95
#2005-09-12| 990.30
#2005-09-13| 986.79
#2005-09-14| 993.54
#2005-09-15| 999.93
#2005-09-16| 992.87
#2005-09-19| 993.49
#2005-09-20|1005.58
#2005-09-21|1007.04
#2005-09-22|1004.63
#2005-09-23| 998.99
#2005-09-26|1016.10
#2005-09-27|1003.63
#2005-09-28|1014.97
#2005-09-29|1026.89
#2005-09-30|1015.96
#2005-10-03|1008.38
#2005-10-04|1016.65
#2005-10-05|1012.40
#2005-10-06| 995.70
#2005-10-07| 993.06
#2005-10-10| 989.06
#2005-10-11|1005.03
#2005-10-12|1010.78
#2005-10-13|1005.17
#2005-10-14|1009.63
#2005-10-17|1004.35
#2005-10-18| 990.73
#2005-10-19| 989.21
#2005-10-20| 996.00
#2005-10-21| 996.18
#2005-10-24| 996.36
#2005-10-25|1012.14
#2005-10-26|1012.64
#2005-10-27|1028.91
#2005-10-28|1029.29
#2005-10-31|1039.87
#2005-11-01|1051.80
#2005-11-02|1050.13
#2005-11-03|1047.44
#2005-11-04|1046.37
#2005-11-07|1053.60
#2005-11-08|1055.57
#2005-11-09|1048.08
#2005-11-10|1041.55
#2005-11-11|1051.00
#2005-11-14|1035.15
#2005-11-15|1023.27
#2005-11-16|1028.76
#2005-11-17|1046.83
#2005-11-18|1048.81
#2005-11-21|1051.15
#2005-11-22|1050.73
#2005-11-23|1055.42
#2005-11-24| .
#2005-11-25|1041.79
#2005-11-28|1054.34
#2005-11-29|1060.33
#2005-11-30|1062.74
#2005-12-01|1073.36
#2005-12-02|1084.06
#2005-12-05|1097.00
#2005-12-06|1090.61
#2005-12-07|1093.81
#2005-12-08|1080.46
#2005-12-09|1092.76
#2005-12-12|1117.51
#2005-12-13|1122.11
#2005-12-14|1141.42
#2005-12-15|1140.24
#2005-12-16|1145.37
#2005-12-19|1146.06
#2005-12-20|1155.51
#2005-12-21|1164.96
#2005-12-22|1173.63
#2005-12-23|1176.81
#2005-12-26| .
#2005-12-27|1177.04
#2005-12-28|1189.27
#2005-12-29|1194.98
#2005-12-30|1184.99
#2006-01-02| .
#2006-01-03|1199.06
#2006-01-04|1217.92
#2006-01-05|1232.58
#2006-01-06|1253.74
#2006-01-09|1257.25
#2006-01-10|1247.40
#2006-01-11|1253.69
#2006-01-12|1270.68
#2006-01-13|1273.81
#2006-01-16| .
#2006-01-17|1219.57
#2006-01-18|1160.60
#2006-01-19|1207.73
#2006-01-20|1198.24
#2006-01-23|1164.20
#2006-01-24|1192.69
#2006-01-25|1194.25
#2006-01-26|1206.69
#2006-01-27|1224.08
#2006-01-30|1226.57
#2006-01-31|1233.55
#2006-02-01|1217.94
#2006-02-02|1221.01
#2006-02-03|1214.76
#2006-02-06|1230.03
#2006-02-07|1244.87
#2006-02-08|1211.64
#2006-02-09|1214.38
#2006-02-10|1202.65
#2006-02-13|1151.04
#2006-02-14|1160.16
#2006-02-15|1153.20
#2006-02-16|1141.07
#2006-02-17|1106.51
#2006-02-20| .
#2006-02-21|1101.41
#2006-02-22|1109.00
#2006-02-23|1152.07
#2006-02-24|1164.13
#2006-02-27|1170.57
#2006-02-28|1169.33
#2006-03-01|1147.91
#2006-03-02|1136.12
#2006-03-03|1118.72
#2006-03-06|1121.40
#2006-03-07|1110.24
#2006-03-08|1101.11
#2006-03-09|1130.64
#2006-03-10|1125.66
#2006-03-13|1148.01
#2006-03-14|1160.45
#2006-03-15|1159.66
#2006-03-16|1148.71
#2006-03-17|1170.89
#2006-03-20|1184.29
#2006-03-21|1176.60
#2006-03-22|1187.03
#2006-03-23|1175.91
#2006-03-24|1176.75
#2006-03-27|1194.08
#2006-03-28|1200.12
#2006-03-29|1203.34
#2006-03-30|1218.34
#2006-03-31|1213.14
#2006-04-03|1232.22
#2006-04-04|1235.95
#2006-04-05|1223.66
#2006-04-06|1236.73
#2006-04-07|1239.61
#2006-04-10|1236.80
#2006-04-11|1229.23
#2006-04-12|1217.52
#2006-04-13|1216.81
#2006-04-14| .
#2006-04-17|1202.24
#2006-04-18|1215.71
#2006-04-19|1214.71
#2006-04-20|1210.94
#2006-04-21|1213.33
#2006-04-24|1203.96
#2006-04-25|1220.55
#2006-04-26|1224.77
#2006-04-27|1237.06
#2006-04-28|1231.44
#2006-05-01|1244.19
#2006-05-02|1251.59
#2006-05-03|1246.96
#2006-05-04|1247.89
#2006-05-05|1261.17
#2006-05-08|1281.91
#2006-05-09|1278.13
#2006-05-10|1268.07
#2006-05-11|1253.08
#2006-05-12|1241.61
#2006-05-15|1237.17
#2006-05-16|1209.46
#2006-05-17|1218.04
#2006-05-18|1199.32
#2006-05-19|1193.40
#2006-05-22|1182.27
#2006-05-23|1166.49
#2006-05-24|1161.97
#2006-05-25|1165.31
#2006-05-26|1172.28
#2006-05-29| .
#2006-05-30|1169.64
#2006-05-31|1148.17
#2006-06-01|1138.17
#2006-06-02|1152.87
#2006-06-05|1147.59
#2006-06-06|1109.66
#2006-06-07|1086.40
#2006-06-08|1038.33
#2006-06-09|1058.10
#2006-06-12|1072.30
#2006-06-13|1036.77
#2006-06-14|1047.79
#2006-06-15|1066.01
#2006-06-16|1093.37
#2006-06-19|1088.05
#2006-06-20|1078.62
#2006-06-21|1072.08
#2006-06-22|1090.09
#2006-06-23|1080.04
#2006-06-26|1078.31
#2006-06-27|1082.01
#2006-06-28|1066.71
#2006-06-29|1074.25
#2006-06-30|1111.96
#2006-07-03|1115.97
#2006-07-04| .
#2006-07-05|1105.37
#2006-07-06|1100.99
#2006-07-07|1106.66
#2006-07-10|1109.35
#2006-07-11|1099.07
#2006-07-12|1070.18
#2006-07-13|1063.01
#2006-07-14|1036.99
#2006-07-17|1029.90
#2006-07-18| 987.21
#2006-07-19| 984.49
#2006-07-20|1024.55
#2006-07-21|1017.31
#2006-07-24|1005.73
#2006-07-25|1012.29
#2006-07-26|1001.35
#2006-07-27|1022.76
#2006-07-28|1041.72
#2006-07-31|1061.07
#2006-08-01|1056.09
#2006-08-02|1070.69
#2006-08-03|1063.82
#2006-08-04|1072.91
#2006-08-07|1044.87
#2006-08-08|1054.90
#2006-08-09|1063.43
#2006-08-10|1066.62
#2006-08-11|1060.77
#2006-08-14|1069.21
#2006-08-15|1079.08
#2006-08-16|1096.47
#2006-08-17|1100.10
#2006-08-18|1105.84
#2006-08-21|1097.30
#2006-08-22|1100.59
#2006-08-23|1100.89
#2006-08-24|1093.93
#2006-08-25|1083.20
#2006-08-28|1067.43
#2006-08-29|1077.04
#2006-08-30|1073.77
#2006-08-31|1083.30
#2006-09-01|1083.80
#2006-09-04| .
#2006-09-05|1110.08
#2006-09-06|1100.06
#2006-09-07|1088.16
#2006-09-08|1090.25
#2006-09-11|1066.89
#2006-09-12|1054.92
#2006-09-13|1047.59
#2006-09-14|1054.35
#2006-09-15|1052.38
#2006-09-18|1048.63
#2006-09-19|1057.52
#2006-09-20|1046.82
#2006-09-21|1056.07
#2006-09-22|1050.47
#2006-09-25|1047.01
#2006-09-26|1041.08
#2006-09-27|1058.74
#2006-09-28|1063.66
#2006-09-29|1065.99
#2006-10-02|1074.93
#2006-10-03|1066.73
#2006-10-04|1047.89
#2006-10-05|1065.01
#2006-10-06|1046.20
#2006-10-09|1044.79
#2006-10-10|1030.00
#2006-10-11|1008.84
#2006-10-12|1007.21
#2006-10-13|1020.59
#2006-10-16|1043.02
#2006-10-17|1046.62
#2006-10-18|1048.08
#2006-10-19|1060.76
#2006-10-20|1058.95
#2006-10-23|1062.32
#2006-10-24|1059.42
#2006-10-25|1056.47
#2006-10-26|1065.23
#2006-10-27|1067.52
#2006-10-30|1051.39
#2006-10-31|1059.56
#2006-11-01|1063.65
#2006-11-02|1060.87
#2006-11-03|1052.24
#2006-11-06|1046.88
#2006-11-07|1053.61
#2006-11-08|1030.94
#2006-11-09|1023.03
#2006-11-10|1023.00
#2006-11-13|1005.12
#2006-11-14|1030.27
#2006-11-15|1022.42
#2006-11-16|1017.63
#2006-11-17|1013.93
#2006-11-20| 976.34
#2006-11-21| 974.03
#2006-11-22|1006.39
#2006-11-23| .
#2006-11-24|1010.08
#2006-11-27|1021.51
#2006-11-28|1026.26
#2006-11-29|1040.42
#2006-11-30|1056.91
#2006-12-01|1065.20
#2006-12-04|1069.54
#2006-12-05|1067.40
#2006-12-06|1077.77
#2006-12-07|1078.23
#2006-12-08|1072.55
#2006-12-11|1066.63
#2006-12-12|1066.61
#2006-12-13|1069.43
#2006-12-14|1071.27
#2006-12-15|1073.06
#2006-12-18|1072.19
#2006-12-19|1058.07
#2006-12-20|1069.22
#2006-12-21|1068.01
#2006-12-22|1061.62
#2006-12-25| .
#2006-12-26|1062.84
#2006-12-27|1068.45
#2006-12-28|1065.41
#2006-12-29|1064.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1062.92
#2007-01-04|1074.16
#2007-01-05|1065.69
#2007-01-08|1066.95
#2007-01-09|1066.61
#2007-01-10|1049.46
#2007-01-11|1041.66
#2007-01-12|1056.19
#2007-01-15| .
#2007-01-16|1070.58
#2007-01-17|1076.94
#2007-01-18|1076.81
#2007-01-19|1081.01
#2007-01-22|1086.91
#2007-01-23|1088.32
#2007-01-24|1093.06
#2007-01-25|1083.67
#2007-01-26|1078.97
#2007-01-29|1081.13
#2007-01-30|1081.75
#2007-01-31|1080.97
#2007-02-01|1095.60
#2007-02-02|1091.06
#2007-02-05|1088.06
#2007-02-06|1092.37
#2007-02-07|1084.11
#2007-02-08|1074.96
#2007-02-09|1080.28
#2007-02-12|1079.30
#2007-02-13|1086.85
#2007-02-14|1095.80
#2007-02-15|1113.91
#2007-02-16|1115.70
#2007-02-19| .
#2007-02-20|1114.32
#2007-02-21|1110.84
#2007-02-22|1119.02
#2007-02-23|1133.75
#2007-02-26|1141.83
#2007-02-27|1152.43
#2007-02-28|1120.09
#2007-03-01|1122.56
#2007-03-02|1119.39
#2007-03-05|1083.62
#2007-03-06|1103.49
#2007-03-07|1099.49
#2007-03-08|1109.10
#2007-03-09|1108.04
#2007-03-12|1124.56
#2007-03-13|1119.72
#2007-03-14|1094.49
#2007-03-15|1095.84
#2007-03-16|1090.95
#2007-03-19|1088.09
#2007-03-20|1100.30
#2007-03-21|1095.59
#2007-03-22|1108.61
#2007-03-23|1107.82
#2007-03-26|1110.51
#2007-03-27|1104.83
#2007-03-28|1116.77
#2007-03-29|1103.20
#2007-03-30|1109.70
#2007-04-02|1093.02
#2007-04-03|1088.61
#2007-04-04|1104.86
#2007-04-05|1105.86
#2007-04-06| .
#2007-04-09|1110.24
#2007-04-10|1110.28
#2007-04-11|1106.34
#2007-04-12|1104.96
#2007-04-13|1088.30
#2007-04-16|1091.05
#2007-04-17|1089.44
#2007-04-18|1109.78
#2007-04-19|1096.59
#2007-04-20|1087.47
#2007-04-23|1085.32
#2007-04-24|1093.27
#2007-04-25|1085.80
#2007-04-26|1087.83
#2007-04-27|1092.21
#2007-04-30|1091.79
#2007-05-01|1086.25
#2007-05-02|1088.01
#2007-05-03|1086.02
#2007-05-04|1087.02
#2007-05-07|1102.60
#2007-05-08|1099.61
#2007-05-09|1106.25
#2007-05-10|1096.43
#2007-05-11|1089.73
#2007-05-14|1084.05
#2007-05-15|1070.42
#2007-05-16|1061.15
#2007-05-17|1054.87
#2007-05-18|1043.16
#2007-05-21|1045.75
#2007-05-22|1062.37
#2007-05-23|1066.84
#2007-05-24|1062.99
#2007-05-25|1050.15
#2007-05-28| .
#2007-05-29|1063.10
#2007-05-30|1065.26
#2007-05-31|1073.84
#2007-06-01|1077.50
#2007-06-04|1082.11
#2007-06-05|1083.99
#2007-06-06|1090.34
#2007-06-07|1087.54
#2007-06-08|1072.07
#2007-06-11|1071.15
#2007-06-12|1064.53
#2007-06-13|1056.60
#2007-06-14|1063.32
#2007-06-15|1070.38
#2007-06-18|1078.29
#2007-06-19|1073.42
#2007-06-20|1075.10
#2007-06-21|1077.24
#2007-06-22|1070.74
#2007-06-25|1063.17
#2007-06-26|1068.42
#2007-06-27|1062.83
#2007-06-28|1072.52
#2007-06-29|1078.91
#2007-07-02|1094.31
#2007-07-03|1092.40
#2007-07-04| .
#2007-07-05|1089.92
#2007-07-06|1082.59
#2007-07-09|1088.64
#2007-07-10|1097.82
#2007-07-11|1089.90
#2007-07-12|1078.45
#2007-07-13|1087.17
#2007-07-16|1088.69
#2007-07-17|1084.69
#2007-07-18|1077.13
#2007-07-19|1080.44
#2007-07-20|1089.29
#2007-07-23|1076.35
#2007-07-24|1086.46
#2007-07-25|1084.93
#2007-07-26|1079.61
#2007-07-27|1064.36
#2007-07-30|1078.02
#2007-07-31|1076.78
#2007-08-01|1062.36
#2007-08-02|1059.48
#2007-08-03|1062.92
#2007-08-06|1068.65
#2007-08-07|1055.98
#2007-08-08|1042.06
#2007-08-09|1058.51
#2007-08-10|1036.25
#2007-08-13|1032.77
#2007-08-14|1040.51
#2007-08-15|1022.51
#2007-08-16|1029.43
#2007-08-17| 978.04
#2007-08-20| 987.71
#2007-08-21|1011.08
#2007-08-22|1002.42
#2007-08-23|1017.04
#2007-08-24|1016.20
#2007-08-27|1018.12
#2007-08-28|1027.04
#2007-08-29|1007.10
#2007-08-30|1009.39
#2007-08-31|1033.07
#2007-09-03| .
#2007-09-04|1028.75
#2007-09-05|1012.94
#2007-09-06|1008.56
#2007-09-07|1024.94
#2007-09-10|1007.21
#2007-09-11|1002.05
#2007-09-12| 998.87
#2007-09-13| 984.27
#2007-09-14| 994.70
#2007-09-17| 995.13
#2007-09-18| 969.22
#2007-09-19| 992.65
#2007-09-20|1004.57
#2007-09-21| 986.38
#2007-09-24| 990.16
#2007-09-25|1004.45
#2007-09-26|1010.25
#2007-09-27|1033.21
#2007-09-28|1039.99
#2007-10-01|1031.88
#2007-10-02|1041.63
#2007-10-03|1047.31
#2007-10-04|1044.38
#2007-10-05|1044.98
#2007-10-08|1037.15
#2007-10-09|1049.49
#2007-10-10|1045.73
#2007-10-11|1052.58
#2007-10-12|1045.16
#2007-10-15|1046.68
#2007-10-16|1033.35
#2007-10-17|1020.74
#2007-10-18|1045.43
#2007-10-19|1039.89
#2007-10-22|1030.99
#2007-10-23|1029.52
#2007-10-24|1032.64
#2007-10-25|1023.73
#2007-10-26|1033.45
#2007-10-29|1041.24
#2007-10-30|1046.16
#2007-10-31|1054.93
#2007-11-01|1061.81
#2007-11-02|1046.91
#2007-11-05|1030.64
#2007-11-06|1034.30
#2007-11-07|1026.79
#2007-11-08|1007.18
#2007-11-09|1014.82
#2007-11-12|1001.47
#2007-11-13| 994.12
#2007-11-14|1010.58
#2007-11-15|1016.51
#2007-11-16|1003.72
#2007-11-19| 990.50
#2007-11-20| 993.13
#2007-11-21| 995.05
#2007-11-22| .
#2007-11-23| 998.52
#2007-11-26|1011.17
#2007-11-27|1016.88
#2007-11-28|1006.89
#2007-11-29|1029.60
#2007-11-30|1027.30
#2007-12-03|1037.27
#2007-12-04|1032.98
#2007-12-05|1029.43
#2007-12-06|1033.79
#2007-12-07|1037.03
#2007-12-10|1032.67
#2007-12-11|1038.39
#2007-12-12|1033.21
#2007-12-13|1011.93
#2007-12-14| 993.94
#2007-12-17| 968.89
#2007-12-18| 970.26
#2007-12-19| 959.72
#2007-12-20| 954.25
#2007-12-21| 954.81
#2007-12-24| 950.89
#2007-12-25| .
#2007-12-26| 977.37
#2007-12-27| 972.10
#2007-12-28| 963.47
#2007-12-31| 975.54
#2008-01-01| .
#2008-01-02| 992.96
#2008-01-03| 995.14
#2008-01-04| 963.97
#2008-01-07| 948.59
#2008-01-08| 938.94
#2008-01-09| 952.15
#2008-01-10| 941.29
#2008-01-11| 925.80
#2008-01-14| 934.45
#2008-01-15| 911.81
#2008-01-16| 876.67
#2008-01-17| 896.25
#2008-01-18| 914.61
#2008-01-21| .
#2008-01-22| 837.62
#2008-01-23| 863.33
#2008-01-24| 882.54
#2008-01-25| 911.49
#2008-01-28| 890.25
#2008-01-29| 909.17
#2008-01-30| 898.85
#2008-01-31| 932.93
#2008-02-01| 929.80
#2008-02-04| 941.83
#2008-02-05| 935.65
#2008-02-06| 899.23
#2008-02-07| 901.49
#2008-02-08| 885.44
#2008-02-11| 891.21
#2008-02-12| 876.90
#2008-02-13| 865.65
#2008-02-14| 895.53
#2008-02-15| 905.57
#2008-02-18| .
#2008-02-19| 916.18
#2008-02-20| 887.07
#2008-02-21| 913.76
#2008-02-22| 914.61
#2008-02-25| 922.28
#2008-02-26| 911.97
#2008-02-27| 936.72
#2008-02-28| 942.05
#2008-02-29| 944.14
#2008-03-03| 915.85
#2008-03-04| 913.69
#2008-03-05| 896.74
#2008-03-06| 924.63
#2008-03-07| 903.83
#2008-03-10| 893.61
#2008-03-11| 893.63
#2008-03-12| 907.86
#2008-03-13| 903.52
#2008-03-14| 888.38
#2008-03-17| 894.41
#2008-03-18| 892.63
#2008-03-19| 905.97
#2008-03-20| 911.15
#2008-03-21| .
#2008-03-24| 917.31
#2008-03-25| 936.82
#2008-03-26| 953.00
#2008-03-27| 943.34
#2008-03-28| 956.67
#2008-03-31| 945.37
#2008-04-01| 931.84
#2008-04-02| 949.19
#2008-04-03| 961.88
#2008-04-04| 959.31
#2008-04-07| 963.56
#2008-04-08| 948.08
#2008-04-09| 934.30
#2008-04-10| 927.60
#2008-04-11| 952.49
#2008-04-14| 938.18
#2008-04-15| 938.11
#2008-04-16| 951.35
#2008-04-17| 953.64
#2008-04-18| 938.87
#2008-04-21| 958.87
#2008-04-22| 952.10
#2008-04-23| 951.51
#2008-04-24| 942.54
#2008-04-25| 954.98
#2008-04-28| 962.82
#2008-04-29| 973.26
#2008-04-30| 965.83
#2008-05-01| 959.38
#2008-05-02| 967.57
#2008-05-05| 968.86
#2008-05-06| 975.72
#2008-05-07| 979.32
#2008-05-08| 995.88
#2008-05-09| 976.87
#2008-05-12| 973.26
#2008-05-13| 973.60
#2008-05-14| 984.21
#2008-05-15|1001.63
#2008-05-16|1005.40
#2008-05-19|1003.08
#2008-05-20|1008.38
#2008-05-21| 999.84
#2008-05-22|1002.13
#2008-05-23|1008.53
#2008-05-26| .
#2008-05-27| 989.06
#2008-05-28| 967.23
#2008-05-29| 981.92
#2008-05-30| 997.23
#2008-06-02|1013.80
#2008-06-03| 991.27
#2008-06-04|1007.09
#2008-06-05|1001.44
#2008-06-06|1005.63
#2008-06-09| 981.26
#2008-06-10| 961.76
#2008-06-11| 964.58
#2008-06-12| 941.68
#2008-06-13| 940.66
#2008-06-16| 951.40
#2008-06-17| 955.43
#2008-06-18| 962.48
#2008-06-19| 942.26
#2008-06-20| 936.44
#2008-06-23| 928.64
#2008-06-24| 931.22
#2008-06-25| 929.19
#2008-06-26| 934.44
#2008-06-27| 931.68
#2008-06-30| 934.29
#2008-07-01| 936.02
#2008-07-02| 915.93
#2008-07-03| 905.00
#2008-07-04| .
#2008-07-07| 906.46
#2008-07-08| 887.30
#2008-07-09| 886.95
#2008-07-10| 891.19
#2008-07-11| 895.95
#2008-07-14| 889.73
#2008-07-15| 895.13
#2008-07-16| 887.46
#2008-07-17| 889.17
#2008-07-18| 871.08
#2008-07-21| 870.10
#2008-07-22| 888.56
#2008-07-23| 893.11
#2008-07-24| 915.44
#2008-07-25| 897.81
#2008-07-28| 899.81
#2008-07-29| 883.68
#2008-07-30| 900.93
#2008-07-31| 903.15
#2008-08-01| 884.99
#2008-08-04| 860.84
#2008-08-05| 857.86
#2008-08-06| 875.52
#2008-08-07| 858.70
#2008-08-08| 854.19
#2008-08-11| 866.82
#2008-08-12| 856.45
#2008-08-13| 849.60
#2008-08-14| 835.58
#2008-08-15| 837.84
#2008-08-18| 848.54
#2008-08-19| 836.07
#2008-08-20| 839.24
#2008-08-21| 846.30
#2008-08-22| 827.19
#2008-08-25| 842.15
#2008-08-26| 835.74
#2008-08-27| 832.96
#2008-08-28| 832.88
#2008-08-29| 862.81
#2008-09-01| .
#2008-09-02| 826.36
#2008-09-03| 833.77
#2008-09-04| 823.07
#2008-09-05| 820.66
#2008-09-08| 835.55
#2008-09-09| 825.38
#2008-09-10| 825.54
#2008-09-11| 816.48
#2008-09-12| 822.98
#2008-09-15| 830.81
#2008-09-16| 815.11
#2008-09-17| 814.11
#2008-09-18| 813.30
#2008-09-19| 813.46
#2008-09-22| 816.23
#2008-09-23| 824.33
#2008-09-24| 821.76
#2008-09-25| 817.28
#2008-09-26| 807.85
#2008-09-29| 804.74
#2008-09-30| 778.84
#2008-10-01| 783.02
#2008-10-02| 760.96
#2008-10-03| 735.39
#2008-10-06| 727.68
#2008-10-07| 702.51
#2008-10-08| 660.49
#2008-10-09| 659.97
#2008-10-10| 625.96
#2008-10-13| 619.54
#2008-10-14| 687.09
#2008-10-15| 699.39
#2008-10-16| 647.81
#2008-10-17| 667.64
#2008-10-20| 690.97
#2008-10-21| 707.82
#2008-10-22| 677.84
#2008-10-23| 677.85
#2008-10-24| 663.25
#2008-10-27| 614.34
#2008-10-28| 639.35
#2008-10-29| 658.10
#2008-10-30| 703.51
#2008-10-31| 687.31
#2008-11-03| 683.18
#2008-11-04| 711.28
#2008-11-05| 746.63
#2008-11-06| 722.49
#2008-11-07| 700.52
#2008-11-10| 725.30
#2008-11-11| 719.05
#2008-11-12| 724.31
#2008-11-13| 699.68
#2008-11-14| 696.82
#2008-11-17| 699.75
#2008-11-18| 690.55
#2008-11-19| 691.08
#2008-11-20| 677.97
#2008-11-21| 693.97
#2008-11-24| 683.57
#2008-11-25| 707.43
#2008-11-26| 699.02
#2008-11-27| .
#2008-11-28| 715.62
#2008-12-01| 716.16
#2008-12-02| 687.82
#2008-12-03| 701.78
#2008-12-04| 701.60
#2008-12-05| 706.00
#2008-12-08| 719.37
#2008-12-09| 725.95
#2008-12-10| 735.48
#2008-12-11| 755.93
#2008-12-12| 735.47
#2008-12-15| 770.21
#2008-12-16| 761.48
#2008-12-17| 781.37
#2008-12-18| 768.94
#2008-12-19| 756.86
#2008-12-22| 760.29
#2008-12-23| 758.74
#2008-12-24| 743.55
#2008-12-25| .
#2008-12-26| 760.22
#2008-12-29| 773.59
#2008-12-30| 778.65
#2008-12-31| 774.61
#2009-01-01| .
#2009-01-02| 771.84
#2009-01-05| 758.35
#2009-01-06| 748.55
#2009-01-07| 765.80
#2009-01-08| 756.66
#2009-01-09| 759.54
#2009-01-12| 768.10
#2009-01-13| 733.67
#2009-01-14| 745.85
#2009-01-15| 726.91
#2009-01-16| 736.07
#2009-01-19| .
#2009-01-20| 727.39
#2009-01-21| 738.67
#2009-01-22| 740.41
#2009-01-23| 719.37
#2009-01-26| 712.96
#2009-01-27| 745.05
#2009-01-28| 738.34
#2009-01-29| 742.13
#2009-01-30| 730.24
#2009-02-02| 719.80
#2009-02-03| 718.85
#2009-02-04| 729.77
#2009-02-05| 718.93
#2009-02-06| 709.25
#2009-02-09| 693.04
#2009-02-10| 697.64
#2009-02-11| 704.51
#2009-02-12| 690.53
#2009-02-13| 687.36
#2009-02-16| .
#2009-02-17| 679.40
#2009-02-18| 668.30
#2009-02-19| 663.27
#2009-02-20| 651.03
#2009-02-23| 646.35
#2009-02-24| 627.10
#2009-02-25| 631.68
#2009-02-26| 623.22
#2009-02-27| 635.38
#2009-03-02| 624.05
#2009-03-03| 613.03
#2009-03-04| 618.95
#2009-03-05| 637.24
#2009-03-06| 625.58
#2009-03-09| 611.75
#2009-03-10| 607.19
#2009-03-11| 623.48
#2009-03-12| 611.42
#2009-03-13| 622.26
#2009-03-16| 639.11
#2009-03-17| 642.82
#2009-03-18| 646.51
#2009-03-19| 675.92
#2009-03-20| 659.51
#2009-03-23| 670.93
#2009-03-24| 683.19
#2009-03-25| 689.54
#2009-03-26| 697.82
#2009-03-27| 705.08
#2009-03-30| 685.30
#2009-03-31| 663.60
#2009-04-01| 677.14
#2009-04-02| 693.05
#2009-04-03| 689.72
#2009-04-06| 681.95
#2009-04-07| 686.14
#2009-04-08| 675.67
#2009-04-09| 693.08
#2009-04-10| .
#2009-04-13| 702.01
#2009-04-14| 706.65
#2009-04-15| 699.89
#2009-04-16| 699.50
#2009-04-17| 709.38
#2009-04-20| 719.57
#2009-04-21| 706.46
#2009-04-22| 705.73
#2009-04-23| 716.91
#2009-04-24| 711.78
#2009-04-27| 718.97
#2009-04-28| 700.63
#2009-04-29| 697.77
#2009-04-30| 704.40
#2009-05-01| 701.87
#2009-05-04| 701.45
#2009-05-05| 705.17
#2009-05-06| 706.25
#2009-05-07| 728.35
#2009-05-08| 734.92
#2009-05-11| 750.65
#2009-05-12| 751.77
#2009-05-13| 758.42
#2009-05-14| 745.11
#2009-05-15| 761.52
#2009-05-18| 745.65
#2009-05-19| 755.22
#2009-05-20| 771.75
#2009-05-21| 774.76
#2009-05-22| 770.88
#2009-05-25| .
#2009-05-26| 782.96
#2009-05-27| 782.97
#2009-05-28| 775.23
#2009-05-29| 789.23
#2009-06-01| 790.57
#2009-06-02| 798.65
#2009-06-03| 805.92
#2009-06-04| 800.67
#2009-06-05| 789.79
#2009-06-08| 790.24
#2009-06-09| 796.17
#2009-06-10| 805.89
#2009-06-11| 810.99
#2009-06-12| 816.22
#2009-06-15| 823.94
#2009-06-16| 806.62
#2009-06-17| 829.57
#2009-06-18| 818.83
#2009-06-19| 812.35
#2009-06-22| 830.14
#2009-06-23| 817.75
#2009-06-24| 818.37
#2009-06-25| 828.26
#2009-06-26| 846.90
#2009-06-29| 836.93
#2009-06-30| 841.65
#2009-07-01| 841.00
#2009-07-02| 846.86
#2009-07-03| .
#2009-07-06| 848.30
#2009-07-07| 844.55
#2009-07-08| 836.48
#2009-07-09| 833.19
#2009-07-10| 839.38
#2009-07-13| 806.27
#2009-07-14| 819.26
#2009-07-15| 812.27
#2009-07-16| 819.37
#2009-07-17| 821.17
#2009-07-20| 817.13
#2009-07-21| 849.11
#2009-07-22| 855.12
#2009-07-23| 845.69
#2009-07-24| 856.47
#2009-07-27| 855.54
#2009-07-28| 861.53
#2009-07-29| 858.10
#2009-07-30| 851.43
#2009-07-31| 865.30
#2009-08-03| 872.50
#2009-08-04| 872.22
#2009-08-05| 865.79
#2009-08-06| 864.55
#2009-08-07| 846.08
#2009-08-10| 857.37
#2009-08-11| 879.01
#2009-08-12| 867.19
#2009-08-13| 884.07
#2009-08-14| 899.18
#2009-08-17| 883.02
#2009-08-18| 880.55
#2009-08-19| 884.77
#2009-08-20| 892.20
#2009-08-21| 881.40
#2009-08-24| 898.40
#2009-08-25| 899.51
#2009-08-26| 910.56
#2009-08-27| 910.14
#2009-08-28| 914.26
#2009-08-31| 916.68
#2009-09-01| 918.07
#2009-09-02| 907.67
#2009-09-03| 901.60
#2009-09-04| 890.02
#2009-09-07| .
#2009-09-08| 905.62
#2009-09-09| 907.40
#2009-09-10| 921.59
#2009-09-11| 925.50
#2009-09-14| 908.58
#2009-09-15| 901.72
#2009-09-16| 899.51
#2009-09-17| 905.78
#2009-09-18| 898.07
#2009-09-21| 889.16
#2009-09-22| 899.79
#2009-09-23| 897.43
#2009-09-24| 915.01
#2009-09-25| 915.21
#2009-09-28| 903.36
#2009-09-29| 894.93
#2009-09-30| 908.05
#2009-10-01| 891.77
#2009-10-02| 873.70
#2009-10-05| 859.99
#2009-10-06| 869.96
#2009-10-07| 883.08
#2009-10-08| 888.09
#2009-10-09| 887.29
#2009-10-12| 884.37
#2009-10-13| 891.34
#2009-10-14| 886.33
#2009-10-15| 884.10
#2009-10-16| 876.76
#2009-10-19| 883.96
#2009-10-20| 888.47
#2009-10-21| 885.73
#2009-10-22| 878.02
#2009-10-23| 872.49
#2009-10-26| 878.51
#2009-10-27| 863.45
#2009-10-28| 867.10
#2009-10-29| 853.65
#2009-10-30| 875.54
#2009-11-02| 869.67
#2009-11-03| 871.25
#2009-11-04| 864.95
#2009-11-05| 859.09
#2009-11-06| 861.94
#2009-11-09| 858.83
#2009-11-10| 860.60
#2009-11-11| 854.04
#2009-11-12| 835.69
#2009-11-13| 841.59
#2009-11-16| 835.91
#2009-11-17| 823.69
#2009-11-18| 818.39
#2009-11-19| 817.09
#2009-11-20| 821.59
#2009-11-23| 821.55
#2009-11-24| 812.25
#2009-11-25| 820.16
#2009-11-26| .
#2009-11-27| 815.25
#2009-11-30| 843.89
#2009-12-01| 860.82
#2009-12-02| 854.32
#2009-12-03| 871.01
#2009-12-04| 850.19
#2009-12-07| 861.84
#2009-12-08| 868.91
#2009-12-09| 865.07
#2009-12-10| 851.92
#2009-12-11| 851.19
#2009-12-14| 861.50
#2009-12-15| 850.87
#2009-12-16| 859.21
#2009-12-17| 852.30
#2009-12-18| 847.73
#2009-12-21| 845.54
#2009-12-22| 844.84
#2009-12-23| 848.17
#2009-12-24| 850.10
#2009-12-25| .
#2009-12-28| 856.99
#2009-12-29| 855.16
#2009-12-30| 840.02
#2009-12-31| 836.27
#2010-01-01| .
#2010-01-04| 851.49
#2010-01-05| 860.23
#2010-01-06| 855.37
#2010-01-07| 850.86
#2010-01-08| 859.86
#2010-01-11| 869.41
#2010-01-12| 886.55
#2010-01-13| 878.76
#2010-01-14| 890.16
#2010-01-15| 896.12
#2010-01-18| .
#2010-01-19| 887.64
#2010-01-20| 884.90
#2010-01-21| 891.10
#2010-01-22| 889.55
#2010-01-25| 883.66
#2010-01-26| 875.25
#2010-01-27| 865.74
#2010-01-28| 868.81
#2010-01-29| 852.74
#2010-02-01| 844.77
#2010-02-02| 860.31
#2010-02-03| 861.53
#2010-02-04| 867.89
#2010-02-05| 859.99
#2010-02-08| 852.83
#2010-02-09| 848.37
#2010-02-10| 845.34
#2010-02-11| 845.90
#2010-02-12| 850.86
#2010-02-15| .
#2010-02-16| 844.10
#2010-02-17| 852.55
#2010-02-18| 854.52
#2010-02-19| 833.53
#2010-02-22| 856.32
#2010-02-23| 864.31
#2010-02-24| 858.48
#2010-02-25| 866.26
#2010-02-26| 870.69
#2010-03-01| 870.30
#2010-03-02| 876.06
#2010-03-03| 883.98
#2010-03-04| 873.55
#2010-03-05| 870.96
#2010-03-08| 883.00
#2010-03-09| 887.11
#2010-03-10| 877.90
#2010-03-11| 886.05
#2010-03-12| 888.49
#2010-03-15| 895.10
#2010-03-16| 894.62
#2010-03-17| 904.20
#2010-03-18| 900.54
#2010-03-19| 905.34
#2010-03-22| 910.12
#2010-03-23| 906.74
#2010-03-24| 893.00
#2010-03-25| 883.71
#2010-03-26| 897.44
#2010-03-29| 904.44
#2010-03-30| 916.87
#2010-03-31| 912.54
#2010-04-01| 912.09
#2010-04-02| .
#2010-04-05| 918.61
#2010-04-06| 919.45
#2010-04-07| 927.52
#2010-04-08| 927.88
#2010-04-09| 929.93
#2010-04-12| 936.32
#2010-04-13| 931.60
#2010-04-14| 931.28
#2010-04-15| 941.54
#2010-04-16| 942.05
#2010-04-19| 927.59
#2010-04-20| 919.25
#2010-04-21| 935.58
#2010-04-22| 935.67
#2010-04-23| 929.55
#2010-04-26| 946.68
#2010-04-27| 951.01
#2010-04-28| 928.00
#2010-04-29| 926.47
#2010-04-30| 938.67
#2010-05-03| 933.70
#2010-05-04| 933.66
#2010-05-05| 935.04
#2010-05-06| 921.19
#2010-05-07| 918.91
#2010-05-10| 909.73
#2010-05-11| 907.66
#2010-05-12| 901.54
#2010-05-13| 920.70
#2010-05-14| 922.43
#2010-05-17| 896.40
#2010-05-18| 884.66
#2010-05-19| 892.44
#2010-05-20| 902.08
#2010-05-21| 877.84
#2010-05-24| 872.92
#2010-05-25| 858.74
#2010-05-26| 847.58
#2010-05-27| 854.21
#2010-05-28| 863.92
#2010-05-31| .
#2010-06-01| 868.42
#2010-06-02| 850.83
#2010-06-03| 866.92
#2010-06-04| 873.00
#2010-06-07| 847.47
#2010-06-08| 855.71
#2010-06-09| 844.11
#2010-06-10| 853.61
#2010-06-11| 861.82
#2010-06-14| 873.63
#2010-06-15| 877.73
#2010-06-16| 886.79
#2010-06-17| 887.73
#2010-06-18| 889.05
#2010-06-21| 900.94
#2010-06-22| 902.49
#2010-06-23| 894.01
#2010-06-24| 901.92
#2010-06-25| 889.71
#2010-06-28| 882.74
#2010-06-29| 881.44
#2010-06-30| 871.17
#2010-07-01| 871.74
#2010-07-02| 871.11
#2010-07-05| .
#2010-07-06| 889.34
#2010-07-07| 881.76
#2010-07-08| 884.17
#2010-07-09| 886.18
#2010-07-12| 882.40
#2010-07-13| 879.05
#2010-07-14| 889.28
#2010-07-15| 888.20
#2010-07-16| 883.67
#2010-07-19| 881.02
#2010-07-20| 872.44
#2010-07-21| 867.70
#2010-07-22| 863.10
#2010-07-23| 873.74
#2010-07-26| 883.28
#2010-07-27| 877.62
#2010-07-28| 894.94
#2010-07-29| 893.89
#2010-07-30| 884.58
#2010-08-02| 885.45
#2010-08-03| 898.54
#2010-08-04| 879.27
#2010-08-05| 893.30
#2010-08-06| 905.39
#2010-08-09| 897.20
#2010-08-10| 889.64
#2010-08-11| 874.58
#2010-08-12| 860.75
#2010-08-13| 862.08
#2010-08-16| 868.09
#2010-08-17| 864.35
#2010-08-18| 873.27
#2010-08-19| 883.40
#2010-08-20| 861.25
#2010-08-23| 860.37
#2010-08-24| 865.27
#2010-08-25| 852.82
#2010-08-26| 857.20
#2010-08-27| 865.96
#2010-08-30| 878.65
#2010-08-31| 861.53
#2010-09-01| 861.14
#2010-09-02| 870.42
#2010-09-03| 875.14
#2010-09-06| .
#2010-09-07| 893.73
#2010-09-08| 877.84
#2010-09-09| 885.81
#2010-09-10| 886.05
#2010-09-13| 894.45
#2010-09-14| 900.48
#2010-09-15| 882.95
#2010-09-16| 878.26
#2010-09-17| 886.55
#2010-09-20| 887.64
#2010-09-21| 889.36
#2010-09-22| 894.80
#2010-09-23| 896.76
#2010-09-24| 888.91
#2010-09-27| 898.86
#2010-09-28| 904.12
#2010-09-29| 917.18
#2010-09-30| 901.49
#2010-10-01| 902.71
#2010-10-04| 891.95
#2010-10-05| 902.52
#2010-10-06| 913.89
#2010-10-07| 923.29
#2010-10-08| 921.65
#2010-10-11| 919.12
#2010-10-12| 899.21
#2010-10-13| 899.57
#2010-10-14| 914.60
#2010-10-15| 902.49
#2010-10-18| 909.51
#2010-10-19| 905.12
#2010-10-20| 905.37
#2010-10-21| 899.00
#2010-10-22| 901.96
#2010-10-25| 906.68
#2010-10-26| 895.89
#2010-10-27| 893.24
#2010-10-28| 893.89
#2010-10-29| 897.67
#2010-11-01| 891.02
#2010-11-02| 884.50
#2010-11-03| 877.93
#2010-11-04| 899.22
#2010-11-05| 909.63
#2010-11-08| 918.71
#2010-11-09| 921.58
#2010-11-10| 907.91
#2010-11-11| 914.47
#2010-11-12| 908.31
#2010-11-15| 905.66
#2010-11-16| 898.24
#2010-11-17| 903.48
#2010-11-18| 916.06
#2010-11-19| 917.76
#2010-11-22| 927.69
#2010-11-23| 933.45
#2010-11-24| 923.08
#2010-11-25| .
#2010-11-26| 919.69
#2010-11-29| 922.20
#2010-11-30| 915.42
#2010-12-01| 915.91
#2010-12-02| 931.49
#2010-12-03| 948.72
#2010-12-06| 957.78
#2010-12-07| 953.39
#2010-12-08| 950.00
#2010-12-09| 954.45
#2010-12-10| 952.52
#2010-12-13| 969.41
#2010-12-14| 979.30
#2010-12-15| 978.80
#2010-12-16| 974.13
#2010-12-17| 976.30
#2010-12-20| 975.25
#2010-12-21| 980.00
#2010-12-22| 979.54
#2010-12-23| 984.38
#2010-12-24| .
#2010-12-27| 984.80
#2010-12-28| 994.51
#2010-12-29|1004.11
#2010-12-30|1001.63
#2010-12-31|1009.54
#2011-01-03|1002.25
#2011-01-04|1014.66
#2011-01-05|1002.26
#2011-01-06|1014.11
#2011-01-07|1017.19
#2011-01-10|1020.33
#2011-01-11|1016.57
#2011-01-12|1016.58
#2011-01-13|1030.12
#2011-01-14|1024.37
#2011-01-17| .
#2011-01-18|1028.22
#2011-01-19|1043.59
#2011-01-20|1021.96
#2011-01-21|1006.07
#2011-01-24|1015.86
#2011-01-25|1029.93
#2011-01-26|1026.70
#2011-01-27|1023.38
#2011-01-28|1022.60
#2011-01-31|1019.57
#2011-02-01|1030.25
#2011-02-02|1042.19
#2011-02-03|1037.13
#2011-02-04|1043.43
#2011-02-07|1046.99
#2011-02-08|1053.33
#2011-02-09|1043.96
#2011-02-10|1037.57
#2011-02-11|1035.09
#2011-02-14|1044.17
#2011-02-15|1043.58
#2011-02-16|1044.22
#2011-02-17|1056.87
#2011-02-18|1058.04
#2011-02-21| .
#2011-02-22|1046.88
#2011-02-23|1044.16
#2011-02-24|1036.32
#2011-02-25|1046.73
#2011-02-28|1058.75
#2011-03-01|1068.55
#2011-03-02|1051.51
#2011-03-03|1050.67
#2011-03-04|1056.24
#2011-03-07|1047.45
#2011-03-08|1036.34
#2011-03-09|1040.15
#2011-03-10|1019.90
#2011-03-11|1018.07
#2011-03-14| 929.62
#2011-03-15| 832.73
#2011-03-16| 901.15
#2011-03-17| 924.72
#2011-03-18| 931.95
#2011-03-21| 932.07
#2011-03-22| 980.10
#2011-03-23| 975.55
#2011-03-24| 973.88
#2011-03-25| 972.37
#2011-03-28| 967.52
#2011-03-29| 969.73
#2011-03-30| 983.66
#2011-03-31| 993.02
#2011-04-01| 964.90
#2011-04-04| 964.65
#2011-04-05| 940.25
#2011-04-06| 920.17
#2011-04-07| 918.50
#2011-04-08| 932.75
#2011-04-11| 939.38
#2011-04-12| 934.20
#2011-04-13| 936.26
#2011-04-14| 954.02
#2011-04-15| 950.17
#2011-04-18| 961.26
#2011-04-19| 950.05
#2011-04-20| 958.31
#2011-04-21| 969.28
#2011-04-22| .
#2011-04-25| 968.80
#2011-04-26| 966.29
#2011-04-27| 958.61
#2011-04-28| 989.34
#2011-04-29| 993.24
#2011-05-02|1007.43
#2011-05-03|1010.30
#2011-05-04|1012.62
#2011-05-05|1021.16
#2011-05-06|1007.96
#2011-05-09|1001.36
#2011-05-10|1005.85
#2011-05-11|1000.87
#2011-05-12| 996.88
#2011-05-13| 982.84
#2011-05-16| 970.00
#2011-05-17| 960.42
#2011-05-18| 973.53
#2011-05-19| 962.80
#2011-05-20| 963.61
#2011-05-23| 951.98
#2011-05-24| 948.88
#2011-05-25| 946.50
#2011-05-26| 963.39
#2011-05-27| 968.13
#2011-05-30| .
#2011-05-31| 980.99
#2011-06-01| 989.70
#2011-06-02| 977.33
#2011-06-03| 969.55
#2011-06-06| 968.30
#2011-06-07| 974.38
#2011-06-08| 979.73
#2011-06-09| 977.48
#2011-06-10| 979.92
#2011-06-13| 977.94
#2011-06-14| 983.11
#2011-06-15| 983.60
#2011-06-16| 971.89
#2011-06-17| 968.54
#2011-06-20| 970.07
#2011-06-21| 981.71
#2011-06-22| 998.72
#2011-06-23| 989.00
#2011-06-24| 996.16
#2011-06-27| 983.21
#2011-06-28| 990.97
#2011-06-29|1002.88
#2011-06-30|1013.15
#2011-07-01|1013.57
#2011-07-04| .
#2011-07-05|1020.34
#2011-07-06|1028.11
#2011-07-07|1024.92
#2011-07-08|1036.23
#2011-07-11|1040.11
#2011-07-12|1040.65
#2011-07-13|1051.47
#2011-07-14|1046.26
#2011-07-15|1051.86
#2011-07-18|1051.13
#2011-07-19|1051.65
#2011-07-20|1056.74
#2011-07-21|1059.26
#2011-07-22|1068.29
#2011-07-25|1065.39
#2011-07-26|1072.08
#2011-07-27|1066.18
#2011-07-28|1055.48
#2011-07-29|1056.69
#2011-08-01|1080.39
#2011-08-02|1062.18
#2011-08-03|1046.62
#2011-08-04|1019.20
#2011-08-05| 996.81
#2011-08-08| 982.44
#2011-08-09| 978.82
#2011-08-10|1000.32
#2011-08-11| 999.29
#2011-08-12| 996.77
#2011-08-15|1007.36
#2011-08-16|1011.70
#2011-08-17|1014.93
#2011-08-18|1004.13
#2011-08-19| 990.84
#2011-08-22| 969.34
#2011-08-23| 985.06
#2011-08-24| 974.75
#2011-08-25| 974.45
#2011-08-26| 990.08
#2011-08-29| 995.96
#2011-08-30|1012.65
#2011-08-31|1018.36
#2011-09-01|1016.01
#2011-09-02|1010.65
#2011-09-05| .
#2011-09-06| 974.73
#2011-09-07| 985.97
#2011-09-08| 989.81
#2011-09-09| 983.21
#2011-09-12| 975.57
#2011-09-13| 988.84
#2011-09-14| 975.88
#2011-09-15| 989.31
#2011-09-16|1008.13
#2011-09-19|1014.33
#2011-09-20| 994.31
#2011-09-21| 992.14
#2011-09-22| 982.58
#2011-09-23| 983.22
#2011-09-26| 959.88
#2011-09-27| 982.10
#2011-09-28|1010.62
#2011-09-29|1023.62
#2011-09-30|1021.47
#2011-10-03|1005.95
#2011-10-04| 991.19
#2011-10-05| 966.76
#2011-10-06| 984.67
#2011-10-07| 989.87
#2011-10-10| 990.26
#2011-10-11|1005.28
#2011-10-12| 997.33
#2011-10-13|1010.77
#2011-10-14| 987.04
#2011-10-17|1009.92
#2011-10-18| 998.27
#2011-10-19| 998.21
#2011-10-20| 987.34
#2011-10-21| 994.74
#2011-10-24|1009.31
#2011-10-25|1003.98
#2011-10-26|1000.53
#2011-10-27|1016.95
#2011-10-28|1023.75
#2011-10-31| 989.51
#2011-11-01| 975.31
#2011-11-02| 963.18
#2011-11-03| 963.98
#2011-11-04| 976.01
#2011-11-07| 974.91
#2011-11-08| 961.64
#2011-11-09| 974.74
#2011-11-10| 956.36
#2011-11-11| 960.02
#2011-11-14| 970.83
#2011-11-15| 963.47
#2011-11-16| 952.20
#2011-11-17| 957.33
#2011-11-18| 954.81
#2011-11-21| 952.13
#2011-11-22| 953.59
#2011-11-23| 948.49
#2011-11-24| .
#2011-11-25| 927.84
#2011-11-28| 932.55
#2011-11-29| 957.10
#2011-11-30| 960.73
#2011-12-01| 968.12
#2011-12-02| 970.58
#2011-12-05| 980.80
#2011-12-06| 963.14
#2011-12-07| 980.15
#2011-12-08| 979.82
#2011-12-09| 973.54
#2011-12-12| 981.90
#2011-12-13| 976.38
#2011-12-14| 967.19
#2011-12-15| 953.93
#2011-12-16| 953.28
#2011-12-19| 944.30
#2011-12-20| 953.41
#2011-12-21| 958.08
#2011-12-22| 950.53
#2011-12-23| 950.41
#2011-12-26| .
#2011-12-27| 953.55
#2011-12-28| 950.78
#2011-12-29| 955.40
#2011-12-30| 975.80
#2012-01-02| .
#2012-01-03| 978.21
#2012-01-04| 994.02
#2012-01-05| 982.43
#2012-01-06| 973.69
#2012-01-09| 977.04
#2012-01-10| 979.81
#2012-01-11| 981.52
#2012-01-12| 973.84
#2012-01-13| 979.31
#2012-01-16| .
#2012-01-17| 980.68
#2012-01-18| 985.63
#2012-01-19| 988.97
#2012-01-20|1001.59
#2012-01-23|1007.34
#2012-01-24| 995.93
#2012-01-25|1000.81
#2012-01-26|1008.93
#2012-01-27|1014.08
#2012-01-30|1016.33
#2012-01-31|1018.50
#2012-02-01|1027.18
#2012-02-02|1029.33
#2012-02-03|1020.07
#2012-02-06|1028.94
#2012-02-07|1026.26
#2012-02-08|1036.34
#2012-02-09|1031.09
#2012-02-10|1021.02
#2012-02-13|1025.41
#2012-02-14|1020.19
#2012-02-15|1032.97
#2012-02-16|1021.26
#2012-02-17|1023.83
#2012-02-20| .
#2012-02-21|1023.04
#2012-02-22|1031.31
#2012-02-23|1042.66
#2012-02-24|1040.94
#2012-02-27|1046.90
#2012-02-28|1049.45
#2012-02-29|1035.98
#2012-03-01|1027.77
#2012-03-02|1031.73
#2012-03-05|1028.96
#2012-03-06|1035.13
#2012-03-07|1035.62
#2012-03-08|1039.54
#2012-03-09|1039.47
#2012-03-12|1038.37
#2012-03-13|1030.10
#2012-03-14|1025.89
#2012-03-15|1035.85
#2012-03-16|1039.86
#2012-03-19|1042.74
#2012-03-20|1038.69
#2012-03-21|1030.48
#2012-03-22|1046.30
#2012-03-23|1041.64
#2012-03-26|1032.56
#2012-03-27|1049.98
#2012-03-28|1056.61
#2012-03-29|1065.54
#2012-03-30|1066.56
#2012-04-02|1065.74
#2012-04-03|1056.11
#2012-04-04|1037.59
#2012-04-05|1033.42
#2012-04-06| .
#2012-04-09|1029.72
#2012-04-10|1032.22
#2012-04-11|1025.39
#2012-04-12|1032.68
#2012-04-13|1037.99
#2012-04-16|1034.87
#2012-04-17|1030.99
#2012-04-18|1042.96
#2012-04-19|1030.97
#2012-04-20|1033.20
#2012-04-23|1036.04
#2012-04-24|1029.61
#2012-04-25|1035.09
#2012-04-26|1044.80
#2012-04-27|1041.64
#2012-04-30|1049.53
#2012-05-01|1032.70
#2012-05-02|1042.45
#2012-05-03|1039.86
#2012-05-04|1046.37
#2012-05-07|1018.57
#2012-05-08|1027.59
#2012-05-09|1013.29
#2012-05-10|1011.52
#2012-05-11| 996.76
#2012-05-14| 987.57
#2012-05-15| 972.67
#2012-05-16| 955.67
#2012-05-17| 977.64
#2012-05-18| 956.03
#2012-05-21| 958.19
#2012-05-22| 959.68
#2012-05-23| 951.45
#2012-05-24| 950.19
#2012-05-25| 945.32
#2012-05-28| .
#2012-05-29| 951.68
#2012-05-30| 954.37
#2012-05-31| 960.44
#2012-06-01| 946.15
#2012-06-04| 926.81
#2012-06-05| 939.32
#2012-06-06| 947.76
#2012-06-07| 955.72
#2012-06-08| 940.33
#2012-06-11| 956.04
#2012-06-12| 951.51
#2012-06-13| 954.17
#2012-06-14| 953.18
#2012-06-15| 960.46
#2012-06-18| 975.89
#2012-06-19| 968.86
#2012-06-20| 979.86
#2012-06-21| 977.11
#2012-06-22| 973.15
#2012-06-25| 979.61
#2012-06-26| 974.26
#2012-06-27| 982.36
#2012-06-28| 999.59
#2012-06-29|1006.57
#2012-07-02|1012.38
#2012-07-03|1013.48
#2012-07-04| .
#2012-07-05|1010.40
#2012-07-06|1011.77
#2012-07-09|1002.70
#2012-07-10| 998.85
#2012-07-11| 992.50
#2012-07-12| 986.99
#2012-07-13| 991.97
#2012-07-16| 997.89
#2012-07-17| 988.99
#2012-07-18| 981.23
#2012-07-19| 993.25
#2012-07-20| 979.13
#2012-07-23| 961.71
#2012-07-24| 962.51
#2012-07-25| 949.33
#2012-07-26| 964.42
#2012-07-27| 970.46
#2012-07-30| 984.08
#2012-07-31| 989.61
#2012-08-01| 979.27
#2012-08-02| 980.45
#2012-08-03| 960.45
#2012-08-06| 976.71
#2012-08-07| 979.11
#2012-08-08| 989.68
#2012-08-09| 990.02
#2012-08-10| 994.01
#2012-08-13| 993.13
#2012-08-14| 996.62
#2012-08-15| 991.74
#2012-08-16| 995.86
#2012-08-17|1000.67
#2012-08-20|1001.48
#2012-08-21|1004.39
#2012-08-22|1001.85
#2012-08-23|1015.17
#2012-08-24|1004.03
#2012-08-27|1002.05
#2012-08-28| 993.13
#2012-08-29| 994.71
#2012-08-30| 989.73
#2012-08-31| 982.16
#2012-09-03| .
#2012-09-04| 974.49
#2012-09-05| 965.77
#2012-09-06| 955.34
#2012-09-07| 980.73
#2012-09-10| 980.16
#2012-09-11| 980.62
#2012-09-12| 991.93
#2012-09-13|1001.47
#2012-09-14| 999.92
#2012-09-17| 993.70
#2012-09-18| 999.70
#2012-09-19|1009.34
#2012-09-20| 997.54
#2012-09-21|1002.85
#2012-09-24|1006.04
#2012-09-25|1014.68
#2012-09-26|1011.10
#2012-09-27|1014.52
#2012-09-28|1006.57
#2012-10-01| 993.76
#2012-10-02| 986.88
#2012-10-03| 973.21
#2012-10-04| 983.99
#2012-10-05| 988.26
#2012-10-08| 995.03
#2012-10-09| 984.38
#2012-10-10| 968.24
#2012-10-11| 960.74
#2012-10-12| 968.07
#2012-10-15| 969.63
#2012-10-16| 977.83
#2012-10-17| 991.16
#2012-10-18| 997.91
#2012-10-19| 998.49
#2012-10-22| 994.42
#2012-10-23| 990.82
#2012-10-24| 985.50
#2012-10-25| 991.30
#2012-10-26| 990.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.18
#2012-11-01| 991.28
#2012-11-02| 998.22
#2012-11-05| 996.08
#2012-11-06| 987.76
#2012-11-07| 991.01
#2012-11-08| 980.33
#2012-11-09| 978.81
#2012-11-12| 968.93
#2012-11-13| 968.21
#2012-11-14| 962.04
#2012-11-15| 969.15
#2012-11-16| 978.37
#2012-11-19| 991.73
#2012-11-20| 987.16
#2012-11-21| 984.29
#2012-11-22| .
#2012-11-23| 996.00
#2012-11-26|1002.98
#2012-11-27|1006.23
#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|1037.72
#2012-12-20|1036.31
#2012-12-21|1036.37
#2012-12-24|1028.12
#2012-12-25|1033.10
#2012-12-26|1037.92
#2012-12-27|1041.19
#2012-12-28|1043.09
#2012-12-31|1038.63
#2013-01-01|1038.63
#2013-01-02|1030.23
#2013-01-03|1034.14
#2013-01-04|1049.07
#2013-01-07|1049.33
#2013-01-08|1046.31
#2013-01-09|1048.22
#2013-01-10|1052.80
#2013-01-11|1049.42
#2013-01-14|1047.42
#2013-01-15|1060.90
#2013-01-16|1046.83
#2013-01-17|1032.91
#2013-01-18|1049.74
#2013-01-21|1053.00
#2013-01-22|1062.56
#2013-01-23|1048.40
#2013-01-24|1042.69
#2013-01-25|1048.10
#2013-01-28|1052.44
#2013-01-29|1054.25
#2013-01-30|1066.57
#2013-01-31|1072.60
#2013-02-01|1061.24
#2013-02-04|1067.64
#2013-02-05|1045.51
#2013-02-06|1065.21
#2013-02-07|1070.41
#2013-02-08|1064.72
#2013-02-11|1056.80
#2013-02-12|1063.83
#2013-02-13|1043.58
#2013-02-14|1047.72
#2013-02-15|1024.58
#2013-02-18|1047.55
#2013-02-19|1058.30
#2013-02-20|1066.69
#2013-02-21|1072.26
#2013-02-22|1068.26
#2013-02-25|1078.19
#2013-02-26|1093.35
#2013-02-27|1090.19
#2013-02-28|1104.38
#2013-03-01|1100.33
#2013-03-04|1113.95
#2013-03-05|1111.40
#2013-03-06|1122.77
#2013-03-07|1108.12
#2013-03-08|1102.15
#2013-03-11|1119.79
#2013-03-12|1112.93
#2013-03-13|1113.55
#2013-03-14|1124.05
#2013-03-15|1154.01
#2013-03-18|1142.29
#2013-03-19|1157.23
#2013-03-20|1149.29
#2013-03-21|1173.15
#2013-03-22|1162.74
#2013-03-25|1175.32
#2013-03-26|1178.97
#2013-03-27|1195.56
#2013-03-28|1190.42
#2013-03-29|1186.42
#2013-04-01|1143.42
#2013-04-02|1131.54
#2013-04-03|1158.71
#2013-04-04|1144.49
#2013-04-05|1159.86
#2013-04-08|1175.15
#2013-04-09|1170.35
#2013-04-10|1173.16
#2013-04-11|1179.49
#2013-04-12|1189.15
#2013-04-15|1185.63
#2013-04-16|1177.26
#2013-04-17|1199.52
#2013-04-18|1184.40
#2013-04-19|1180.99
#2013-04-22|1206.38
#2013-04-23|1210.24
#2013-04-24|1233.22
#2013-04-25|1239.71
#2013-04-26|1244.09
#2013-04-29|1238.14
#2013-04-30|1259.80
#2013-05-01|1259.21
#2013-05-02|1247.97
#2013-05-03|1236.36
#2013-05-06|1231.76
#2013-05-07|1274.60
#2013-05-08|1282.60
#2013-05-09|1263.49
#2013-05-10|1250.93
#2013-05-13|1256.77
#2013-05-14|1254.85
#2013-05-15|1244.53
#2013-05-16|1237.60
#2013-05-17|1248.22
#2013-05-20|1272.42
#2013-05-21|1271.47
#2013-05-22|1259.56
#2013-05-23|1193.18
#2013-05-24|1209.28
#2013-05-27|1174.96
#2013-05-28|1169.04
#2013-05-29|1201.69
#2013-05-30|1154.47
#2013-05-31|1163.86
#2013-06-03|1143.78
#2013-06-04|1153.93
#2013-06-05|1161.01
#2013-06-06|1111.27
#2013-06-07|1103.40
#2013-06-10|1139.21
#2013-06-11|1152.73
#2013-06-12|1165.02
#2013-06-13|1135.10
#2013-06-14|1143.30
#2013-06-17|1176.00
#2013-06-18|1166.39
#2013-06-19|1190.72
#2013-06-20|1139.31
#2013-06-21|1153.25
#2013-06-24|1148.77
#2013-06-25|1135.00
#2013-06-26|1117.41
#2013-06-27|1134.06
#2013-06-28|1165.85
#2013-07-01|1175.47
#2013-07-02|1187.51
#2013-07-03|1198.94
#2013-07-04|1193.56
#2013-07-05|1199.51
#2013-07-08|1183.99
#2013-07-09|1203.29
#2013-07-10|1211.47
#2013-07-11|1229.38
#2013-07-12|1229.70
#2013-07-15|1224.16
#2013-07-16|1236.61
#2013-07-17|1233.58
#2013-07-18|1231.82
#2013-07-19|1218.04
#2013-07-22|1237.66
#2013-07-23|1238.25
#2013-07-24|1231.48
#2013-07-25|1227.50
#2013-07-26|1218.34
#2013-07-29|1179.04
#2013-07-30|1203.50
#2013-07-31|1182.44
#2013-08-01|1198.23
#2013-08-02|1234.96
#2013-08-05|1231.53
#2013-08-06|1253.15
#2013-08-07|1233.86
#2013-08-08|1227.64
#2013-08-09|1223.02
#2013-08-12|1211.64
#2013-08-13|1214.94
#2013-08-14|1229.99
#2013-08-15|1215.49
#2013-08-16|1211.82
#2013-08-19|1214.63
#2013-08-20|1206.28
#2013-08-21|1196.30
#2013-08-22|1184.61
#2013-08-23|1201.79
#2013-08-26|1200.11
#2013-08-27|1209.53
#2013-08-28|1181.73
#2013-08-29|1175.84
#2013-08-30|1168.60
#2013-09-02|1166.56
#2013-09-03|1187.64
#2013-09-04|1198.30
#2013-09-05|1190.93
#2013-09-06|1194.61
#2013-09-09|1217.52
#2013-09-10|1226.04
#2013-09-11|1230.91
#2013-09-12|1239.64
#2013-09-13|1242.36
#2013-09-16|1249.21
#2013-09-17|1245.41
#2013-09-18|1257.78
#2013-09-19|1276.15
#2013-09-20|1276.18
#2013-09-23|1288.20
#2013-09-24|1288.21
#2013-09-25|1281.01
#2013-09-26|1295.64
#2013-09-27|1304.12
#2013-09-30|1291.97
#2013-10-01|1288.04
#2013-10-02|1274.82
#2013-10-03|1269.41
#2013-10-04|1263.76
#2013-10-07|1245.18
#2013-10-08|1252.14
#2013-10-09|1269.16
#2013-10-10|1266.52
#2013-10-11|1285.69
#2013-10-14|1288.18
#2013-10-15|1280.61
#2013-10-16|1275.22
#2013-10-17|1299.40
#2013-10-18|1301.96
#2013-10-21|1306.59
#2013-10-22|1308.20
#2013-10-23|1301.99
#2013-10-24|1312.17
#2013-10-25|1291.67
#2013-10-28|1303.32
#2013-10-29|1292.51
#2013-10-30|1299.52
#2013-10-31|1290.02
#2013-11-01|1267.22
#2013-11-04|1269.47
#2013-11-05|1271.38
#2013-11-06|1279.01
#2013-11-07|1264.43
#2013-11-08|1259.11
#2013-11-11|1260.93
#2013-11-12|1275.56
#2013-11-13|1276.90
#2013-11-14|1283.82
#2013-11-15|1297.72
#2013-11-18|1302.23
#2013-11-19|1295.72
#2013-11-20|1298.84
#2013-11-21|1294.40
#2013-11-22|1291.02
#2013-11-25|1294.30
#2013-11-26|1296.61
#2013-11-27|1281.18
#2013-11-28|1288.82
#2013-11-29|1286.89
#2013-12-02|1284.35
#2013-12-03|1293.46
#2013-12-04|1275.11
#2013-12-05|1270.00
#2013-12-06|1266.92
#2013-12-09|1279.45
#2013-12-10|1283.50
#2013-12-11|1282.16
#2013-12-12|1267.87
#2013-12-13|1261.05
#2013-12-16|1245.90
#2013-12-17|1261.31
#2013-12-18|1266.24
#2013-12-19|1257.04
#2013-12-20|1258.65
#2013-12-23|1259.86
#2013-12-24|1247.92
#2013-12-25|1248.88
#2013-12-26|1270.32
#2013-12-27|1281.30
#2013-12-30|1298.60
#2013-12-31|1297.74
#2014-01-01|1297.74
#2014-01-02|1298.73
#2014-01-03|1305.56
#2014-01-06|1302.48
#2014-01-07|1290.89
#2014-01-08|1308.25
#2014-01-09|1303.21
#2014-01-10|1317.34
#2014-01-13|1327.28
#2014-01-14|1299.97
#2014-01-15|1311.58
#2014-01-16|1315.56
#2014-01-17|1325.63
#2014-01-20|1328.03
#2014-01-21|1325.65
#2014-01-22|1328.38
#2014-01-23|1321.55
#2014-01-24|1320.41
#2014-01-27|1282.83
#2014-01-28|1276.20
#2014-01-29|1321.51
#2014-01-30|1284.59
#2014-01-31|1290.91
#2014-02-03|1273.53
#2014-02-04|1206.50
#2014-02-05|1226.21
#2014-02-06|1225.48
#2014-02-07|1246.44
#2014-02-10|1262.49
#2014-02-11|1258.11
#2014-02-12|1270.81
#2014-02-13|1258.64
#2014-02-14|1247.62
#2014-02-17|1260.74
#2014-02-18|1278.44
#2014-02-19|1275.20
#2014-02-20|1251.00
#2014-02-21|1274.55
#2014-02-24|1276.18
#2014-02-25|1293.87
#2014-02-26|1281.68
#2014-02-27|1277.38
#2014-02-28|1273.49
#2014-03-03|1266.80
#2014-03-04|1266.07
#2014-03-05|1271.78
#2014-03-06|1274.33
#2014-03-07|1282.12
#2014-03-10|1279.39
#2014-03-11|1285.05
#2014-03-12|1265.68
#2014-03-13|1272.54
#2014-03-14|1244.42
#2014-03-17|1226.79
#2014-03-18|1250.68
#2014-03-19|1244.65
#2014-03-20|1213.98
#2014-03-21|1214.16
#2014-03-24|1244.34
#2014-03-25|1245.89
#2014-03-26|1250.55
#2014-03-27|1271.91
#2014-03-28|1274.19
#2014-03-31|1283.11
#2014-04-01|1280.19
#2014-04-02|1281.68
#2014-04-03|1282.07
#2014-04-04|1282.87
#2014-04-07|1273.32
#2014-04-08|1265.36
#2014-04-09|1243.77
#2014-04-10|1247.64
#2014-04-11|1231.82
#2014-04-14|1227.49
#2014-04-15|1234.75
#2014-04-16|1255.56
#2014-04-17|1259.45
#2014-04-18|1266.06
#2014-04-21|1261.75
#2014-04-22|1250.10
#2014-04-23|1262.95
#2014-04-24|1264.11
#2014-04-25|1273.70
#2014-04-28|1257.57
#2014-04-29|1258.06
#2014-04-30|1261.66
#2014-05-01|1280.22
#2014-05-02|1278.65
#2014-05-05|1280.28
#2014-05-06|1287.34
#2014-05-07|1252.05
#2014-05-08|1258.57
#2014-05-09|1261.99
#2014-05-12|1246.37
#2014-05-13|1259.40
#2014-05-14|1271.27
#2014-05-15|1270.65
#2014-05-16|1255.18
#2014-05-19|1249.47
#2014-05-20|1251.79
#2014-05-21|1248.23
#2014-05-22|1265.44
#2014-05-23|1272.51
#2014-05-26|1288.86
#2014-05-27|1286.77
#2014-05-28|1296.35
#2014-05-29|1300.87
#2014-05-30|1298.01
#2014-06-02|1312.04
#2014-06-03|1314.97
#2014-06-04|1313.68
#2014-06-05|1315.90
#2014-06-06|1320.11
#2014-06-09|1320.77
#2014-06-10|1316.50
#2014-06-11|1334.83
#2014-06-12|1333.67
#2014-06-13|1338.87
#2014-06-16|1335.46
#2014-06-17|1340.24
#2014-06-18|1353.21
#2014-06-19|1371.35
#2014-06-20|1365.92
#2014-06-23|1371.23
#2014-06-24|1373.85
#2014-06-25|1371.39
#2014-06-26|1376.62
#2014-06-27|1368.02
#2014-06-30|1389.02
#2014-07-01|1396.59
#2014-07-02|1394.99
#2014-07-03|1388.86
#2014-07-04|1396.82
#2014-07-07|1395.63
#2014-07-08|1399.73
#2014-07-09|1390.24
#2014-07-10|1383.97
#2014-07-11|1380.27
#2014-07-14|1385.81
#2014-07-15|1391.10
#2014-07-16|1391.45
#2014-07-17|1392.87
#2014-07-18|1385.25
#2014-07-21|1386.20
#2014-07-22|1399.15
#2014-07-23|1398.76
#2014-07-24|1393.46
#2014-07-25|1404.43
#2014-07-28|1410.52
#2014-07-29|1412.15
#2014-07-30|1401.53
#2014-07-31|1397.50
#2014-08-01|1391.94
#2014-08-04|1391.28
#2014-08-05|1371.50
#2014-08-06|1365.99
#2014-08-07|1377.88
#2014-08-08|1355.28
#2014-08-11|1378.68
#2014-08-12|1382.55
#2014-08-13|1385.54
#2014-08-14|1392.76
#2014-08-15|1397.09
#2014-08-18|1397.53
#2014-08-19|1402.15
#2014-08-20|1395.14
#2014-08-21|1399.39
#2014-08-22|1389.10
#2014-08-25|1398.05
#2014-08-26|1391.43
#2014-08-27|1396.71
#2014-08-28|1395.24
#2014-08-29|1390.56
#2014-09-01|1393.77
#2014-09-02|1390.43
#2014-09-03|1395.09
#2014-09-04|1384.80
#2014-09-05|1384.06
#2014-09-08|1384.18
#2014-09-09|1371.01
#2014-09-10|1372.30
#2014-09-11|1370.55
#2014-09-12|1362.43
#2014-09-15|1364.08
#2014-09-16|1364.26
#2014-09-17|1353.55
#2014-09-18|1347.04
#2014-09-19|1354.20
#2014-09-22|1353.24
#2014-09-23|1354.86
#2014-09-24|1353.25
#2014-09-25|1370.90
#2014-09-26|1359.84
#2014-09-29|1363.47
#2014-09-30|1348.83
#2014-10-01|1344.31
#2014-10-02|1319.65
#2014-10-03|1310.84
#2014-10-06|1333.84
#2014-10-07|1332.68
#2014-10-08|1320.35
#2014-10-09|1304.30
#2014-10-10|1285.57
#2014-10-13|1292.27
#2014-10-14|1270.46
#2014-10-15|1291.83
#2014-10-16|1264.29
#2014-10-17|1241.46
#2014-10-20|1283.14
#2014-10-21|1265.11
#2014-10-22|1293.57
#2014-10-23|1278.54
#2014-10-24|1284.97
#2014-10-27|1300.90
#2014-10-28|1293.56
#2014-10-29|1310.92
#2014-10-30|1304.96
#2014-10-31|1314.24
#2014-11-03|1290.24
#2014-11-04|1319.42
#2014-11-05|1307.46
#2014-11-06|1288.43
#2014-11-07|1294.58
#2014-11-10|1302.04
#2014-11-11|1296.79
#2014-11-12|1301.39
#2014-11-13|1305.33
#2014-11-14|1308.89
#2014-11-17|1279.35
#2014-11-18|1303.17
#2014-11-19|1291.48
#2014-11-20|1288.56
#2014-11-21|1301.49
#2014-11-24|1292.37
#2014-11-25|1305.26
#2014-11-26|1311.68
#2014-11-27|1298.76
#2014-11-28|1304.26
#2014-12-01|1318.12
#2014-12-02|1318.73
#2014-12-03|1315.09
#2014-12-04|1322.59
#2014-12-05|1307.19
#2014-12-08|1315.29
#2014-12-09|1328.77
#2014-12-10|1312.10
#2014-12-11|1300.89
#2014-12-12|1309.89
#2014-12-15|1298.29
#2014-12-16|1289.62
#2014-12-17|1289.79
#2014-12-18|1296.49
#2014-12-19|1312.83
#2014-12-22|1307.69
#2014-12-23|1299.19
#2014-12-24|1313.64
#2014-12-25|1307.77
#2014-12-26|1320.76
#2014-12-29|1320.84
#2014-12-30|1325.79
#2014-12-31|1320.04
#2015-01-01|1320.04
#2015-01-02|1316.64
#2015-01-05|1324.37
#2015-01-06|1301.61
#2015-01-07|1291.37
#2015-01-08|1305.92
#2015-01-09|1313.08
#2015-01-12|1315.52
#2015-01-13|1312.18
#2015-01-14|1318.89
#2015-01-15|1338.37
#2015-01-16|1312.64
#2015-01-19|1320.81
#2015-01-20|1331.76
#2015-01-21|1332.40
#2015-01-22|1326.51
#2015-01-23|1338.55
#2015-01-26|1334.17
#2015-01-27|1363.19
#2015-01-28|1370.53
#2015-01-29|1354.47
#2015-01-30|1370.24
#2015-02-02|1365.95
#2015-02-03|1344.21
#2015-02-04|1360.75
#2015-02-05|1354.44
#2015-02-06|1344.11
#2015-02-09|1352.03
#2015-02-10|1342.25
#2015-02-11|1329.93
#2015-02-12|1362.20
#2015-02-13|1363.10
#2015-02-16|1374.25
#2015-02-17|1374.82
#2015-02-18|1388.01
#2015-02-19|1401.01
#2015-02-20|1408.27
#2015-02-23|1407.56
#2015-02-24|1407.96
#2015-02-25|1416.26
#2015-02-26|1420.08
#2015-02-27|1420.06
#2015-03-02|1414.56
#2015-03-03|1420.45
#2015-03-04|1412.91
#2015-03-05|1409.69
#2015-03-06|1407.74
#2015-03-09|1399.89
#2015-03-10|1396.98
#2015-03-11|1395.02
#2015-03-12|1411.77
#2015-03-13|1421.31
#2015-03-16|1420.76
#2015-03-17|1426.18
#2015-03-18|1439.73
#2015-03-19|1432.97
#2015-03-20|1447.99
#2015-03-23|1463.05
#2015-03-24|1460.36
#2015-03-25|1470.23
#2015-03-26|1454.05
#2015-03-27|1444.50
#2015-03-30|1439.37
#2015-03-31|1440.23
#2015-04-01|1427.47
#2015-04-02|1446.59
#2015-04-03|1466.17
#2015-04-06|1466.19
#2015-04-07|1460.98
#2015-04-08|1476.34
#2015-04-09|1476.38
#2015-04-10|1477.69
#2015-04-13|1472.69
#2015-04-14|1498.45
#2015-04-15|1487.79
#2015-04-16|1498.68
#2015-04-17|1490.24
#2015-04-20|1476.51
#2015-04-21|1487.25
#2015-04-22|1492.99
#2015-04-23|1494.39
#2015-04-24|1500.09
#2015-04-27|1498.66
#2015-04-28|1504.88
#2015-04-29|1503.18
#2015-04-30|1478.21
#2015-05-01|1458.60
#2015-05-04|1458.13
#2015-05-05|1459.95
#2015-05-06|1467.65
#2015-05-07|1461.84
#2015-05-08|1469.18
#2015-05-11|1487.67
#2015-05-12|1491.77
#2015-05-13|1502.84
#2015-05-14|1495.50
#2015-05-15|1503.73
#2015-05-18|1509.46
#2015-05-19|1508.90
#2015-05-20|1509.47
#2015-05-21|1508.89
#2015-05-22|1511.94
#2015-05-25|1517.61
#2015-05-26|1497.47
#2015-05-27|1492.59
#2015-05-28|1488.51
#2015-05-29|1492.94
#2015-06-01|1495.84
#2015-06-02|1500.40
#2015-06-03|1497.18
#2015-06-04|1497.46
#2015-06-05|1482.72
#2015-06-08|1486.38
#2015-06-09|1476.39
#2015-06-10|1493.59
#2015-06-11|1499.61
#2015-06-12|1506.93
#2015-06-15|1504.01
#2015-06-16|1495.48
#2015-06-17|1485.83
#2015-06-18|1489.66
#2015-06-19|1506.16
#2015-06-22|1511.49
#2015-06-23|1520.67
#2015-06-24|1521.61
#2015-06-25|1519.11
#2015-06-26|1515.91
#2015-06-29|1496.02
#2015-06-30|1508.41
#2015-07-01|1513.09
#2015-07-02|1519.38
#2015-07-03|1517.56
#2015-07-06|1489.49
#2015-07-07|1509.32
#2015-07-08|1476.19
#2015-07-09|1461.56
#2015-07-10|1441.19
#2015-07-13|1459.64
#2015-07-14|1485.98
#2015-07-15|1491.31
#2015-07-16|1501.58
#2015-07-17|1500.43
#2015-07-20|1496.93
#2015-07-21|1513.45
#2015-07-22|1498.77
#2015-07-23|1506.22
#2015-07-24|1503.85
#2015-07-27|1489.24
#2015-07-28|1485.00
#2015-07-29|1486.87
#2015-07-30|1487.72
#2015-07-31|1504.92
#2015-08-03|1510.53
#2015-08-04|1514.11
#2015-08-05|1507.07
#2015-08-06|1516.36
#2015-08-07|1521.31
#2015-08-10|1537.43
#2015-08-11|1533.17
#2015-08-12|1527.28
#2015-08-13|1524.74
#2015-08-14|1526.70
#2015-08-17|1536.86
#2015-08-18|1536.24
#2015-08-19|1514.68
#2015-08-20|1501.31
#2015-08-21|1469.80
#2015-08-24|1430.93
#2015-08-25|1371.34
#2015-08-26|1416.96
#2015-08-27|1417.13
#2015-08-28|1459.16
#2015-08-31|1456.21
#2015-09-01|1417.88
#2015-09-02|1398.09
#2015-09-03|1403.12
#2015-09-04|1388.48
#2015-09-07|1381.40
#2015-09-08|1350.11
#2015-09-09|1402.33
#2015-09-10|1392.46
#2015-09-11|1409.16
#2015-09-14|1407.80
#2015-09-15|1405.35
#2015-09-16|1402.00
#2015-09-17|1417.52
#2015-09-18|1407.13
#2015-09-21|1400.47
#2015-09-22|1406.19
#2015-09-23|1400.82
#2015-09-24|1380.94
#2015-09-25|1389.66
#2015-09-28|1408.46
#2015-09-29|1359.37
#2015-09-30|1396.30
#2015-10-01|1421.03
#2015-10-02|1425.71
#2015-10-05|1429.14
#2015-10-06|1440.27
#2015-10-07|1452.20
#2015-10-08|1441.23
#2015-10-09|1463.53
#2015-10-12|1468.44
#2015-10-13|1466.85
#2015-10-14|1449.94
#2015-10-15|1480.09
#2015-10-16|1472.49
#2015-10-19|1466.25
#2015-10-20|1459.29
#2015-10-21|1481.65
#2015-10-22|1471.49
#2015-10-23|1482.06
#2015-10-26|1490.20
#2015-10-27|1484.57
#2015-10-28|1483.20
#2015-10-29|1482.27
#2015-10-30|1495.60
#2015-11-02|1471.91
#2015-11-03|1465.84
#2015-11-04|1464.04
#2015-11-05|1477.64
#2015-11-06|1465.69
#2015-11-09|1481.65
#2015-11-10|1478.73
#2015-11-11|1491.97
#2015-11-12|1492.57
#2015-11-13|1492.20
#2015-11-16|1478.97
#2015-11-17|1491.11
#2015-11-18|1487.16
#2015-11-19|1510.00
#2015-11-20|1519.27
#2015-11-23|1517.17
#2015-11-24|1531.51
#2015-11-25|1518.64
#2015-11-26|1527.72
#2015-11-27|1521.36
#2015-11-30|1513.14
#2015-12-01|1533.59
#2015-12-02|1526.86
#2015-12-03|1530.96
#2015-12-04|1508.35
#2015-12-07|1517.26
#2015-12-08|1508.64
#2015-12-09|1504.19
#2015-12-10|1494.32
#2015-12-11|1508.47
#2015-12-14|1498.93
#2015-12-15|1464.63
#2015-12-16|1483.82
#2015-12-17|1497.89
#2015-12-18|1495.24
#2015-12-21|1491.49
#2015-12-22|1496.36
#2015-12-23|1495.18
#2015-12-24|1488.90
#2015-12-25|1482.31
#2015-12-28|1502.49
#2015-12-29|1516.73
#2015-12-30|1522.09
#2015-12-31|1525.57
#2016-01-01|1525.57
#2016-01-04|1503.17
#2016-01-05|1501.57
#2016-01-06|1494.88
#2016-01-07|1477.34
#2016-01-08|1467.33
#2016-01-11|1471.96
#2016-01-12|1417.15
#2016-01-13|1453.05
#2016-01-14|1425.20
#2016-01-15|1437.80
#2016-01-18|1416.25
#2016-01-19|1411.87
#2016-01-20|1383.01
#2016-01-21|1333.65
#2016-01-22|1386.81
#2016-01-25|1408.87
#2016-01-26|1382.78
#2016-01-27|1417.83
#2016-01-28|1413.90
#2016-01-29|1426.93
#2016-02-01|1455.45
#2016-02-02|1452.43
#2016-02-03|1446.94
#2016-02-04|1433.00
#2016-02-05|1418.05
#2016-02-08|1453.30
#2016-02-09|1391.95
#2016-02-10|1351.92
#2016-02-11|1383.94
#2016-02-12|1303.20
#2016-02-15|1367.54
#2016-02-16|1376.63
#2016-02-17|1364.27
#2016-02-18|1399.63
#2016-02-19|1393.60
#2016-02-22|1400.95
#2016-02-23|1401.31
#2016-02-24|1413.89
#2016-02-25|1422.12
#2016-02-26|1406.62
#2016-02-29|1410.15
#2016-03-01|1403.59
#2016-03-02|1437.12
#2016-03-03|1450.05
#2016-03-04|1462.86
#2016-03-07|1460.41
#2016-03-08|1458.81
#2016-03-09|1433.42
#2016-03-10|1450.41
#2016-03-11|1458.61
#2016-03-14|1477.93
#2016-03-15|1487.04
#2016-03-16|1465.96
#2016-03-17|1496.59
#2016-03-18|1488.85
#2016-03-21|1485.92
#2016-03-22|1508.63
#2016-03-23|1492.10
#2016-03-24|1482.98
#2016-03-25|1484.05
#2016-03-28|1494.97
#2016-03-29|1503.33
#2016-03-30|1503.49
#2016-03-31|1491.19
#2016-04-01|1443.73
#2016-04-04|1467.22
#2016-04-05|1435.79
#2016-04-06|1439.03
#2016-04-07|1473.89
#2016-04-08|1484.49
#2016-04-11|1487.33
#2016-04-12|1493.33
#2016-04-13|1513.13
#2016-04-14|1550.57
#2016-04-15|1546.75
#2016-04-18|1514.44
#2016-04-19|1545.43
#2016-04-20|1546.75
#2016-04-21|1568.66
#2016-04-22|1548.59
#2016-04-25|1552.04
#2016-04-26|1535.55
#2016-04-27|1536.01
#2016-04-28|1539.46
#2016-04-29|1561.97
#2016-05-02|1523.98
#2016-05-03|1528.65
#2016-05-04|1518.64
#2016-05-05|1511.85
#2016-05-06|1522.77
#2016-05-09|1510.20
#2016-05-10|1532.51
#2016-05-11|1541.00
#2016-05-12|1540.34
#2016-05-13|1517.58
#2016-05-16|1516.16
#2016-05-17|1533.78
#2016-05-18|1524.85
#2016-05-19|1521.33
#2016-05-20|1524.50
#2016-05-23|1538.25
#2016-05-24|1522.73
#2016-05-25|1528.00
#2016-05-26|1535.39
#2016-05-27|1539.14
#2016-05-30|1539.12
#2016-05-31|1554.68
#2016-06-01|1561.39
#2016-06-02|1544.82
#2016-06-03|1580.38
#2016-06-06|1564.19
#2016-06-07|1573.11
#2016-06-08|1591.32
#2016-06-09|1585.27
#2016-06-10|1570.08
#2016-06-13|1526.62
#2016-06-14|1510.22
#2016-06-15|1516.54
#2016-06-16|1498.22
#2016-06-17|1500.76
#2016-06-20|1533.89
#2016-06-21|1541.67
#2016-06-22|1522.88
#2016-06-23|1519.18
#2016-06-24|1467.77
#2016-06-27|1507.97
#2016-06-28|1501.48
#2016-06-29|1523.25
#2016-06-30|1525.52
#2016-07-01|1539.02
#2016-07-04|1544.43
#2016-07-05|1553.58
#2016-07-06|1541.65
#2016-07-07|1533.41
#2016-07-08|1514.88
#2016-07-11|1539.02
#2016-07-12|1540.72
#2016-07-13|1556.02
#2016-07-14|1552.21
#2016-07-15|1542.58
#2016-07-18|1541.71
#2016-07-19|1554.83
#2016-07-20|1552.50
#2016-07-21|1567.45
#2016-07-22|1556.16
#2016-07-25|1560.25
#2016-07-26|1564.86
#2016-07-27|1567.90
#2016-07-28|1571.67
#2016-07-29|1623.09
#2016-08-01|1611.90
#2016-08-02|1613.20
#2016-08-03|1572.37
#2016-08-04|1585.87
#2016-08-05|1563.88
#2016-08-08|1574.96
#2016-08-09|1598.92
#2016-08-10|1606.64
#2016-08-11|1605.69
#2016-08-12|1625.93
#2016-08-15|1613.84
#2016-08-16|1600.70
#2016-08-17|1608.12
#2016-08-18|1592.95
#2016-08-19|1595.87
#2016-08-22|1605.71
#2016-08-23|1600.06
#2016-08-24|1603.25
#2016-08-25|1602.06
#2016-08-26|1589.77
#2016-08-29|1586.15
#2016-08-30|1574.24
#2016-08-31|1581.84
#2016-09-01|1592.08
#2016-09-02|1573.48
#2016-09-05|1590.45
#2016-09-06|1627.17
#2016-09-07|1638.79
#2016-09-08|1638.36
#2016-09-09|1618.47
#2016-09-12|1609.80
#2016-09-13|1609.28
#2016-09-14|1593.20
#2016-09-15|1583.67
#2016-09-16|1601.98
#2016-09-19|1609.54
#2016-09-20|1612.63
#2016-09-21|1671.85
#2016-09-22|1670.36
#2016-09-23|1675.70
#2016-09-26|1670.51
#2016-09-27|1690.85
#2016-09-28|1681.03
#2016-09-29|1679.54
#2016-09-30|1660.66
#2016-10-03|1681.38
#2016-10-04|1674.33
#2016-10-05|1672.25
#2016-10-06|1670.42
#2016-10-07|1679.34
#2016-10-10|1672.12
#2016-10-11|1676.29
#2016-10-12|1655.78
#2016-10-13|1670.60
#2016-10-14|1659.46
#2016-10-17|1672.49
#2016-10-18|1683.53
#2016-10-19|1699.62
#2016-10-20|1701.93
#2016-10-21|1701.68
#2016-10-24|1700.53
#2016-10-25|1703.41
#2016-10-26|1713.37
#2016-10-27|1702.59
#2016-10-28|1712.01
#2016-10-31|1714.70
#2016-11-01|1724.10
#2016-11-02|1717.42
#2016-11-03|1718.59
#2016-11-04|1707.65
#2016-11-07|1698.67
#2016-11-08|1692.20
#2016-11-09|1622.74
#2016-11-10|1672.64
#2016-11-11|1657.16
#2016-11-14|1655.93
#2016-11-15|1645.52
#2016-11-16|1656.70
#2016-11-17|1661.94
#2016-11-18|1659.05
#2016-11-21|1666.18
#2016-11-22|1668.41
#2016-11-23|1644.40
#2016-11-24|1647.77
#2016-11-25|1655.08
#2016-11-28|1674.04
#2016-11-29|1662.37
#2016-11-30|1652.23
#2016-12-01|1657.46
#2016-12-02|1662.44
#2016-12-05|1641.81
#2016-12-06|1661.18
#2016-12-07|1684.63
#2016-12-08|1697.64
#2016-12-09|1694.43
#2016-12-12|1694.30
#2016-12-13|1709.60
#2016-12-14|1707.44
#2016-12-15|1664.98
#2016-12-16|1678.97
#2016-12-19|1695.12
#2016-12-20|1685.61
#2016-12-21|1679.68
#2016-12-22|1682.51
#2016-12-23|1686.46
#2016-12-26|1684.86
#2016-12-27|1679.43
#2016-12-28|1691.38
#2016-12-29|1690.35
#2016-12-30|1690.33
#2017-01-02|1690.33
#2017-01-03|1670.42
#2017-01-04|1721.20
#2017-01-05|1747.95
#2017-01-06|1731.48
#2017-01-09|1731.70
#2017-01-10|1738.30
#2017-01-11|1724.01
#2017-01-12|1748.76
#2017-01-13|1741.64
#2017-01-16|1737.10
#2017-01-17|1728.31
#2017-01-18|1728.32
#2017-01-19|1715.43
#2017-01-20|1725.47
#2017-01-23|1739.37
#2017-01-24|1728.19
#2017-01-25|1740.97
#2017-01-26|1744.51
#2017-01-27|1741.16
#2017-01-30|1758.18
#2017-01-31|1759.19
#2017-02-01|1756.69
#2017-02-02|1749.94
#2017-02-03|1759.56
#2017-02-06|1763.35
#2017-02-07|1758.03
#2017-02-08|1773.05
#2017-02-09|1747.58
#2017-02-10|1771.64
#2017-02-13|1778.10
#2017-02-14|1765.94
#2017-02-15|1779.38
#2017-02-16|1799.48
#2017-02-17|1803.27
#2017-02-20|1800.23
#2017-02-21|1800.46
#2017-02-22|1805.18
#2017-02-23|1818.00
#2017-02-24|1815.31
#2017-02-27|1802.23
#2017-02-28|1814.98
#2017-03-01|1797.39
#2017-03-02|1801.60
#2017-03-03|1792.72
#2017-03-06|1805.53
#2017-03-07|1802.44
#2017-03-08|1787.18
#2017-03-09|1794.62
#2017-03-10|1807.56
#2017-03-13|1813.14
#2017-03-14|1813.87
#2017-03-15|1802.53
#2017-03-16|1836.46
#2017-03-17|1839.27
#2017-03-20|1840.66
#2017-03-21|1851.81
#2017-03-22|1828.32
#2017-03-23|1822.47
#2017-03-24|1839.63
#2017-03-27|1827.08
#2017-03-28|1858.60
#2017-03-29|1852.85
#2017-03-30|1827.98
#2017-03-31|1804.96
#2017-04-03|1817.62
#2017-04-04|1805.52
#2017-04-05|1792.75
#2017-04-06|1764.24
#2017-04-07|1780.95
#2017-04-10|1784.05
#2017-04-11|1800.08
#2017-04-12|1783.80
#2017-04-13|1781.59
#2017-04-14|1763.73
#2017-04-17|1790.15
#2017-04-18|1795.94
#2017-04-19|1794.57
#2017-04-20|1793.57
#2017-04-21|1813.12
#2017-04-24|1816.59
#2017-04-25|1817.40
#2017-04-26|1828.01
#2017-04-27|1841.31
#2017-04-28|1835.88
#2017-05-01|1842.87
#2017-05-02|1849.27
#2017-05-03|1845.89
#2017-05-04|1839.67
#2017-05-05|1840.98
#2017-05-08|1881.44
#2017-05-09|1857.95
#2017-05-10|1863.60
#2017-05-11|1869.03
#2017-05-12|1868.99
#2017-05-15|1858.81
#2017-05-16|1873.50
#2017-05-17|1895.88
#2017-05-18|1880.18
#2017-05-19|1874.85
#2017-05-22|1891.62
#2017-05-23|1892.88
#2017-05-24|1887.44
#2017-05-25|1892.16
#2017-05-26|1888.49
#2017-05-29|1889.24
#2017-05-30|1898.91
#2017-05-31|1900.43
#2017-06-01|1915.08
#2017-06-02|1953.60
#2017-06-05|1954.51
#2017-06-06|1953.73
#2017-06-07|1961.25
#2017-06-08|1940.10
#2017-06-09|1929.85
#2017-06-12|1946.50
#2017-06-13|1946.77
#2017-06-14|1961.95
#2017-06-15|1929.40
#2017-06-16|1932.02
#2017-06-19|1935.70
#2017-06-20|1946.61
#2017-06-21|1940.53
#2017-06-22|1946.55
#2017-06-23|1945.36
#2017-06-26|1948.23
#2017-06-27|1942.96
#2017-06-28|1931.73
#2017-06-29|1940.94
#2017-06-30|1931.79
#2017-07-03|1919.68
#2017-07-04|1909.76
#2017-07-05|1918.03
#2017-07-06|1921.61
#2017-07-07|1893.77
#2017-07-10|1900.54
#2017-07-11|1911.80
#2017-07-12|1924.87
#2017-07-13|1920.18
#2017-07-14|1942.78
#2017-07-17|1939.68
#2017-07-18|1954.01
#2017-07-19|1961.62
#2017-07-20|1974.57
#2017-07-21|1985.86
#2017-07-24|1987.15
#2017-07-25|1969.13
#2017-07-26|1962.39
#2017-07-27|1971.17
#2017-07-28|1979.81
#2017-07-31|1982.11
#2017-08-01|1998.02
#2017-08-02|2001.29
#2017-08-03|2010.17
#2017-08-04|2000.86
#2017-08-07|2014.35
#2017-08-08|2011.86
#2017-08-09|2005.30
#2017-08-10|2022.33
#2017-08-11|2026.41
#2017-08-14|1993.14
#2017-08-15|1990.11
#2017-08-16|1985.26
#2017-08-17|2003.81
#2017-08-18|2002.64
#2017-08-21|2006.71
#2017-08-22|1996.19
#2017-08-23|2008.41
#2017-08-24|1999.68
#2017-08-25|2007.50
#2017-08-28|2014.62
#2017-08-29|2023.06
#2017-08-30|2007.68
#2017-08-31|2018.17
#2017-09-01|2024.44
#2017-09-04|2005.77
#2017-09-05|1992.33
#2017-09-06|2000.47
#2017-09-07|2022.50
#2017-09-08|2024.47
#2017-09-11|2024.30
#2017-09-12|2020.52
#2017-09-13|2025.75
#2017-09-14|2019.35
#2017-09-15|2024.37
#2017-09-18|2014.84
#2017-09-19|2043.24
#2017-09-20|2039.50
#2017-09-21|2020.91
#2017-09-22|2025.15
#2017-09-25|2041.16
#2017-09-26|2038.44
#2017-09-27|2033.92
#2017-09-28|2053.66
#2017-09-29|2059.67
#2017-10-02|2056.79
#2017-10-03|2063.69
#2017-10-04|2062.85
#2017-10-05|2060.80
#2017-10-06|2058.53
#2017-10-09|2060.82
#2017-10-10|2088.87
#2017-10-11|2082.36
#2017-10-12|2084.34
#2017-10-13|2100.00
#2017-10-16|2113.84
#2017-10-17|2102.95
#2017-10-18|2083.91
#2017-10-19|2093.06
#2017-10-20|2075.47
#2017-10-23|2086.93
#2017-10-24|2098.39
#2017-10-25|2098.98
#2017-10-26|2097.31
#2017-10-27|2118.12
#2017-10-30|2129.26
#2017-10-31|2126.86
#2017-11-01|2133.41
#2017-11-02|2143.15
#2017-11-03|2135.46
#2017-11-06|2133.19
#2017-11-07|2148.44
#2017-11-08|2161.16
#2017-11-09|2156.21
#2017-11-10|2150.64
#2017-11-13|2132.57
#2017-11-14|2123.16
#2017-11-15|2084.73
#2017-11-16|2110.21
#2017-11-17|2122.58
#2017-11-20|2128.36
#2017-11-21|2143.44
#2017-11-22|2167.13
#2017-11-23|2174.44
#2017-11-24|2170.58
#2017-11-27|2173.99
#2017-11-28|2161.44
#2017-11-29|2169.10
#2017-11-30|2181.96
#2017-12-01|2164.89
#2017-12-04|2157.23
#2017-12-05|2163.84
#2017-12-06|2143.60
#2017-12-07|2160.70
#2017-12-08|2163.24
#2017-12-11|2173.36
#2017-12-12|2169.38
#2017-12-13|2176.65
#2017-12-14|2194.50
#2017-12-15|2186.83
#2017-12-18|2209.96
#2017-12-19|2191.20
#2017-12-20|2193.08
#2017-12-21|2196.34
#2017-12-22|2204.45
#2017-12-25|2204.53
#2017-12-26|2204.58
#2017-12-27|2217.63
#2017-12-28|2213.78
#2017-12-29|2221.59
#2018-01-01|2221.59
#2018-01-02|2231.60
#2018-01-03|2226.64
#2018-01-04|2262.34
#2018-01-05|2267.16
#2018-01-08|2272.18
#2018-01-09|2292.82
#2018-01-10|2313.53
#2018-01-11|2313.22
#2018-01-12|2303.69
#2018-01-15|2324.63
#2018-01-16|2324.55
#2018-01-17|2315.87
#2018-01-18|2289.95
#2018-01-19|2314.61
#2018-01-22|2310.15
#2018-01-23|2339.97
#2018-01-24|2363.54
#2018-01-25|2354.07
#2018-01-26|2358.21
#2018-01-29|2354.01
#2018-01-30|2332.06
#2018-01-31|2305.27
#2018-02-01|2343.81
#2018-02-02|2317.34
#2018-02-05|2268.49
#2018-02-06|2168.24
#2018-02-07|2174.48
#2018-02-08|2193.78
#2018-02-09|2163.67
#2018-02-12|2166.46
#2018-02-13|2172.64
#2018-02-14|2163.25
#2018-02-15|2189.51
#2018-02-16|2221.18
#2018-02-19|2266.55
#2018-02-20|2251.24
#2018-02-21|2247.37
#2018-02-22|2244.34
#2018-02-23|2269.55
#2018-02-26|2272.83
#2018-02-27|2272.18
#2018-02-28|2273.90
#2018-03-01|2229.93
#2018-03-02|2226.06
#2018-03-05|2195.37
#2018-03-06|2222.67
#2018-03-07|2214.87
#2018-03-08|2214.61
#2018-03-09|2201.20
#2018-03-12|2239.61
#2018-03-13|2252.95
#2018-03-14|2257.23
#2018-03-15|2258.36
#2018-03-16|2246.91
#2018-03-19|2228.33
#2018-03-20|2214.42
#2018-03-21|2216.20
#2018-03-22|2247.43
#2018-03-23|2178.79
#2018-03-26|2182.11
#2018-03-27|2226.16
#2018-03-28|2215.95
#2018-03-29|2226.08
#2018-03-30|2242.65
#2018-04-02|2235.17
#2018-04-03|2223.22
#2018-04-04|2240.81
#2018-04-05|2237.48
#2018-04-06|2240.82
#2018-04-09|2247.67
#2018-04-10|2248.64
#2018-04-11|2248.27
#2018-04-12|2228.13
#2018-04-13|2236.04
#2018-04-16|2255.45
#2018-04-17|2247.71
#2018-04-18|2274.02
#2018-04-19|2274.96
#2018-04-20|2267.95
#2018-04-23|2250.28
#2018-04-24|2253.71
#2018-04-25|2253.58
#2018-04-26|2259.59
#2018-04-27|2273.27
#2018-04-30|2266.31
#2018-05-01|2254.89
#2018-05-02|2250.47
#2018-05-03|2269.66
#2018-05-04|2268.21
#2018-05-07|2268.57
#2018-05-08|2277.31
#2018-05-09|2260.52
#2018-05-10|2269.48
#2018-05-11|2294.60
#2018-05-14|2299.13
#2018-05-15|2284.50
#2018-05-16|2282.66
#2018-05-17|2281.43
#2018-05-18|2289.43
#2018-05-21|2274.70
#2018-05-22|2271.54
#2018-05-23|2287.68
#2018-05-24|2286.40
#2018-05-25|2270.71
#2018-05-28|2264.87
#2018-05-29|2263.46
#2018-05-30|2230.18
#2018-05-31|2244.76
#2018-06-01|2227.96
#2018-06-04|2258.65
#2018-06-05|2255.71
#2018-06-06|2249.85
#2018-06-07|2263.43
#2018-06-08|2272.39
#2018-06-11|2267.68
#2018-06-12|2266.80
#2018-06-13|2270.64
#2018-06-14|2261.46
#2018-06-15|2248.97
#2018-06-18|2230.37
#2018-06-19|2208.00
#2018-06-20|2210.16
#2018-06-21|2201.83
#2018-06-22|2208.56
#2018-06-25|2185.95
#2018-06-26|2193.44
#2018-06-27|2192.04
#2018-06-28|2183.99
#2018-06-29|2182.27
#2018-07-02|2133.53
#2018-07-03|2124.32
#2018-07-04|2128.80
#2018-07-05|2096.87
#2018-07-06|2119.40
#2018-07-09|2138.73
#2018-07-10|2125.13
#2018-07-11|2104.77
#2018-07-12|2085.69
#2018-07-13|2106.19
#2018-07-16|2106.38
#2018-07-17|2123.99
#2018-07-18|2134.63
#2018-07-19|2125.80
#2018-07-20|2136.61
#2018-07-23|2142.22
#2018-07-24|2159.79
#2018-07-25|2170.66
#2018-07-26|2197.36
#2018-07-27|2211.36
#2018-07-30|2207.86
#2018-07-31|2169.12
#2018-08-01|2179.57
#2018-08-02|2173.82
#2018-08-03|2162.51
#2018-08-06|2137.07
#2018-08-07|2154.18
#2018-08-08|2157.57
#2018-08-09|2157.15
#2018-08-10|2139.58
#2018-08-13|2088.85
#2018-08-14|2119.89
#2018-08-15|2108.45
#2018-08-16|2078.19
#2018-08-17|2096.54
#2018-08-20|2081.77
#2018-08-21|2075.74
#2018-08-22|2091.95
#2018-08-23|2083.48
#2018-08-24|2097.32
#2018-08-27|2127.20
#2018-08-28|2124.81
#2018-08-29|2127.66
#2018-08-30|2142.25
#2018-08-31|2147.86
#2018-09-03|2120.33
#2018-09-04|2112.56
#2018-09-05|2101.36
#2018-09-06|2100.85
#2018-09-07|2084.25
#2018-09-10|2086.23
#2018-09-11|2083.90
#2018-09-12|2072.34
#2018-09-13|2083.13
#2018-09-14|2097.84
#2018-09-17|2100.65
#2018-09-18|2131.66
#2018-09-19|2158.73
#2018-09-20|2157.37
#2018-09-21|2179.62
#2018-09-24|2179.62
#2018-09-25|2201.16
#2018-09-26|2216.94
#2018-09-27|2183.82
#2018-09-28|2191.28
#2018-10-01|2179.46
#2018-10-02|2188.59
#2018-10-03|2155.81
#2018-10-04|2166.99
#2018-10-05|2148.89
#2018-10-08|2160.86
#2018-10-09|2119.89
#2018-10-10|2136.95
#2018-10-11|2076.07
#2018-10-12|2079.85
#2018-10-15|2053.69
#2018-10-16|2049.72
#2018-10-17|2088.78
#2018-10-18|2069.38
#2018-10-19|2056.21
#2018-10-22|2054.59
#2018-10-23|2016.28
#2018-10-24|2016.22
#2018-10-25|1947.81
#2018-10-26|1950.83
#2018-10-29|1921.49
#2018-10-30|1950.87
#2018-10-31|1988.81
#2018-11-01|1991.61
#2018-11-02|2009.72
#2018-11-05|1994.72
#2018-11-06|2002.54
#2018-11-07|2004.75
#2018-11-08|2026.15
#2018-11-09|2027.52
#2018-11-12|2020.17
#2018-11-13|1977.02
#2018-11-14|1974.13
#2018-11-15|1990.97
#2018-11-16|1984.72
#2018-11-19|1996.85
#2018-11-20|1985.28
#2018-11-21|1965.25
#2018-11-22|1982.95
#2018-11-23|1986.46
#2018-11-26|1980.13
#2018-11-27|1992.17
#2018-11-28|2002.79
#2018-11-29|2026.60
#2018-11-30|2036.63
#2018-12-03|2057.59
#2018-12-04|2022.11
#2018-12-05|2004.82
#2018-12-06|1984.71
#2018-12-07|1982.67
#2018-12-10|1936.58
#2018-12-11|1901.95
#2018-12-12|1936.54
#2018-12-13|1949.28
#2018-12-14|1925.32
#2018-12-17|1922.18
#2018-12-18|1885.63
#2018-12-19|1885.73
#2018-12-20|1839.38
#2018-12-21|1805.42
#2018-12-24|1815.63
#2018-12-25|1731.02
#2018-12-26|1765.97
#2018-12-27|1853.68
#2018-12-28|1856.58
#2018-12-31|1868.51
#2019-01-01|1868.51
#2019-01-02|1875.69
#2019-01-03|1905.85
#2019-01-04|1870.07
#2019-01-07|1912.74
#2019-01-08|1917.37
#2019-01-09|1937.94
#2019-01-10|1924.17
#2019-01-11|1922.00
#2019-01-14|1923.60
#2019-01-15|1934.67
#2019-01-16|1919.89
#2019-01-17|1927.95
#2019-01-18|1936.69
#2019-01-21|1950.29
#2019-01-22|1940.16
#2019-01-23|1922.15
#2019-01-24|1935.30
#2019-01-25|1945.87
#2019-01-28|1940.15
#2019-01-29|1945.92
#2019-01-30|1920.14
#2019-01-31|1958.06
#2019-02-01|1941.16
#2019-02-04|1964.27
#2019-02-05|1972.55
#2019-02-06|1970.44
#2019-02-07|1952.74
#2019-02-08|1916.57
#2019-02-11|1904.95
#2019-02-12|1943.18
#2019-02-13|1952.93
#2019-02-14|1956.17
#2019-02-15|1947.20
#2019-02-18|1980.20
#2019-02-19|1984.33
#2019-02-20|1984.66
#2019-02-21|1987.51
#2019-02-22|1978.70
#2019-02-25|1989.92
#2019-02-26|1990.00
#2019-02-27|1991.68
#2019-02-28|1976.86
#2019-03-01|1973.80
#2019-03-04|1989.64
#2019-03-05|1976.93
#2019-03-06|1976.10
#2019-03-07|1965.61
#2019-03-08|1927.40
#2019-03-11|1935.23
#2019-03-12|1960.50
#2019-03-13|1946.80
#2019-03-14|1928.53
#2019-03-15|1947.02
#2019-03-18|1971.53
#2019-03-19|1963.47
#2019-03-20|1971.41
#2019-03-21|1981.63
#2019-03-22|2006.04
#2019-03-25|1951.50
#2019-03-26|2000.12
#2019-03-27|2011.93
#2019-03-28|1968.49
#2019-03-29|1975.50
#2019-04-01|2001.26
#2019-04-02|1995.02
#2019-04-03|2006.84
#2019-04-04|2000.95
#2019-04-05|2004.50
#2019-04-08|2000.61
#2019-04-09|1997.22
#2019-04-10|1989.92
#2019-04-11|1978.04
#2019-04-12|1969.36
#2019-04-15|2007.50
#2019-04-16|2001.51
#2019-04-17|2007.48
#2019-04-18|1978.25
#2019-04-19|1986.71
#2019-04-22|1986.64
#2019-04-23|1991.38
#2019-04-24|1979.91
#2019-04-25|2002.57
#2019-04-26|1989.54
#2019-04-29|1984.94
#2019-04-30|1992.78
#2019-05-01|1996.36
#2019-05-02|1989.92
#2019-05-03|1995.11
#2019-05-06|2001.68
#2019-05-07|1985.24
#2019-05-08|1953.09
#2019-05-09|1927.47
#2019-05-10|1929.37
#2019-05-13|1919.86
#2019-05-14|1906.06
#2019-05-15|1918.65
#2019-05-16|1906.36
#2019-05-17|1926.54
#2019-05-20|1920.05
#2019-05-21|1900.97
#2019-05-22|1903.69
#2019-05-23|1909.15
#2019-05-24|1921.01
#2019-05-27|1921.54
#2019-05-28|1925.26
#2019-05-29|1915.74
#2019-05-30|1900.43
#2019-05-31|1901.87
#2019-06-03|1877.22
#2019-06-04|1891.73
#2019-06-05|1938.79
#2019-06-06|1924.08
#2019-06-07|1939.58
#2019-06-10|1953.46
#2019-06-11|1962.56
#2019-06-12|1960.86
#2019-06-13|1937.80
#2019-06-14|1947.83
#2019-06-17|1927.30
#2019-06-18|1908.87
#2019-06-19|1945.58
#2019-06-20|1968.77
#2019-06-21|1948.62
#2019-06-24|1956.99
#2019-06-25|1959.22
#2019-06-26|1932.06
#2019-06-27|1957.19
#2019-06-28|1956.59
#2019-07-01|1994.02
#2019-07-02|2010.23
#2019-07-03|2007.72
#2019-07-04|2022.24
#2019-07-05|2013.80
#2019-07-08|1989.01
#2019-07-09|1975.90
#2019-07-10|1976.52
#2019-07-11|1994.99
#2019-07-12|1992.62
#2019-07-15|1993.36
#2019-07-16|1985.26
#2019-07-17|1983.37
#2019-07-18|1936.65
#2019-07-19|1978.17
#2019-07-22|1966.98
#2019-07-23|1980.73
#2019-07-24|1986.10
#2019-07-25|1987.25
#2019-07-26|1976.87
#2019-07-29|1970.20
#2019-07-30|1987.70
#2019-07-31|1975.40
#2019-08-01|1974.39
#2019-08-02|1951.24
#2019-08-05|1925.16
#2019-08-06|1913.10
#2019-08-07|1922.25
#2019-08-08|1915.38
#2019-08-09|1926.00
#2019-08-12|1932.41
#2019-08-13|1884.72
#2019-08-14|1924.39
#2019-08-15|1896.24
#2019-08-16|1896.16
#2019-08-19|1906.80
#2019-08-20|1931.12
#2019-08-21|1910.88
#2019-08-22|1910.06
#2019-08-23|1927.62
#2019-08-26|1890.45
#2019-08-27|1908.96
#2019-08-28|1903.22
#2019-08-29|1894.63
#2019-08-30|1937.47
#2019-09-02|1917.99
#2019-09-03|1935.23
#2019-09-04|1917.23
#2019-09-05|1940.71
#2019-09-06|1944.51
#2019-09-09|1957.09
#2019-09-10|1965.62
#2019-09-11|1986.73
#2019-09-12|1992.02
#2019-09-13|2005.38
#2019-09-16|2006.31
#2019-09-17|2008.16
#2019-09-18|1994.84
#2019-09-19|2018.92
#2019-09-20|2027.16
#2019-09-23|2037.17
#2019-09-24|2043.92
#2019-09-25|2037.88
#2019-09-26|2049.91
#2019-09-27|2030.29
#2019-09-30|2016.90
#2019-10-01|2044.31
#2019-10-02|2051.35
#2019-10-03|2025.75
#2019-10-04|2024.80
#2019-10-07|2026.36
#2019-10-08|2048.26
#2019-10-09|2043.76
#2019-10-10|2024.61
#2019-10-11|2023.09
#2019-10-14|2026.26
#2019-10-15|2049.86
#2019-10-16|2063.73
#2019-10-17|2058.70
#2019-10-18|2061.76
#2019-10-21|2071.00
#2019-10-22|2070.81
#2019-10-23|2087.46
#2019-10-24|2095.14
#2019-10-25|2103.14
#2019-10-28|2096.02
#2019-10-29|2116.16
#2019-10-30|2118.17
#2019-10-31|2130.71
#2019-11-01|2126.28
#2019-11-04|2119.12
#2019-11-05|2138.11
#2019-11-06|2143.68
#2019-11-07|2140.57
#2019-11-08|2148.59
#2019-11-11|2156.46
#2019-11-12|2162.82
#2019-11-13|2157.21
#2019-11-14|2138.57
#2019-11-15|2161.00
#2019-11-18|2165.30
#2019-11-19|2165.65
#2019-11-20|2153.95
#2019-11-21|2153.91
#2019-11-22|2153.40
#2019-11-25|2160.99
#2019-11-26|2157.28
#2019-11-27|2163.85
#2019-11-28|2152.79
#2019-11-29|2147.07
#2019-12-02|2170.40
#2019-12-03|2165.70
#2019-12-04|2162.78
#2019-12-05|2175.11
#2019-12-06|2184.59
#2019-12-09|2198.25
#2019-12-10|2196.90
#2019-12-11|2187.73
#2019-12-12|2168.31
#2019-12-13|2191.19
#2019-12-16|2180.96
#2019-12-17|2194.82
#2019-12-18|2180.73
#2019-12-19|2183.46
#2019-12-20|2184.26
#2019-12-23|2175.98
#2019-12-24|2178.72
#2019-12-25|2165.82
#2019-12-26|2176.55
#2019-12-27|2190.37
#2019-12-30|2183.87
#2019-12-31|2190.10
#2020-01-01|2190.10
#2020-01-02|2198.19
#2020-01-03|2203.28
#2020-01-06|2165.12
#2020-01-07|2191.89
#2020-01-08|2153.32
#2020-01-09|2166.32
#2020-01-10|2169.25
#2020-01-13|2161.95
#2020-01-14|2150.47
#2020-01-15|2143.94
#2020-01-16|2136.09
#2020-01-17|2142.70
#2020-01-20|2155.18
#2020-01-21|2153.33
#2020-01-22|2165.88
#2020-01-23|2158.40
#2020-01-24|2147.37
#2020-01-27|2119.26
#2020-01-28|2102.90
#2020-01-29|2108.32
#2020-01-30|2085.91
#2020-01-31|2106.72
#2020-02-03|2078.36
#2020-02-04|2087.04
#2020-02-05|2099.05
#2020-02-06|2129.66
#2020-02-07|2126.34
#2020-02-10|2112.24
#2020-02-11|2108.68
#2020-02-12|2101.63
#2020-02-13|2101.65
#2020-02-14|2092.68
#2020-02-17|2062.02
#2020-02-18|2035.57
#2020-02-19|2019.70
#2020-02-20|1994.92
#2020-02-21|1997.04
#2020-02-24|2015.81
#2020-02-25|1949.94
#2020-02-26|1927.86
#2020-02-27|1888.24
#2020-02-28|1849.26
#2020-03-02|1883.61
#2020-03-03|1859.20
#2020-03-04|1859.42
#2020-03-05|1877.53
#2020-03-06|1837.39
#2020-03-09|1773.01
#2020-03-10|1771.44
#2020-03-11|1726.38
#2020-03-12|1630.62
#2020-03-13|1516.98
#2020-03-16|1515.71
#2020-03-17|1553.54
#2020-03-18|1527.34
#2020-03-19|1518.55
#2020-03-20|1501.09
#2020-03-23|1529.78
#2020-03-24|1580.22
#2020-03-25|1675.47
#2020-03-26|1691.26
#2020-03-27|1784.80
#2020-03-30|1779.13
#2020-03-31|1746.57
#2020-04-01|1684.00
#2020-04-02|1629.64
#2020-04-03|1597.87
#2020-04-06|1641.71
#2020-04-07|1689.00
#2020-04-08|1717.61
#2020-04-09|1721.84
#2020-04-10|1746.21
#2020-04-13|1731.36
#2020-04-14|1763.18
#2020-04-15|1735.89
#2020-04-16|1753.55
#2020-04-17|1767.69
#2020-04-20|1769.48
#2020-04-21|1749.56
#2020-04-22|1731.41
#2020-04-23|1774.04
#2020-04-24|1772.81
#2020-04-27|1803.38
#2020-04-28|1815.90
#2020-04-29|1821.95
#2020-04-30|1841.97
#2020-05-01|1809.76
#2020-05-04|1809.42
#2020-05-05|1814.85
#2020-05-06|1824.35
#2020-05-07|1814.23
#2020-05-08|1860.50
#2020-05-11|1882.58
#2020-05-12|1877.15
#2020-05-13|1875.29
#2020-05-14|1833.26
#2020-05-15|1840.41
#2020-05-18|1850.13
#2020-05-19|1872.22
#2020-05-20|1894.84
#2020-05-21|1893.23
#2020-05-22|1882.45
#2020-05-25|1914.11
#2020-05-26|1953.11
#2020-05-27|1970.33
#2020-05-28|1990.51
#2020-05-29|1977.27
#2020-06-01|1979.77
#2020-06-02|1988.47
#2020-06-03|1994.17
#2020-06-04|1989.81
#2020-06-05|1983.70
#2020-06-08|2025.34
#2020-06-09|2038.30
#2020-06-10|2046.73
#2020-06-11|2006.77
#2020-06-12|1961.91
#2020-06-15|1910.77
#2020-06-16|1994.52
#2020-06-17|1990.31
#2020-06-18|1999.18
#2020-06-19|1987.82
#2020-06-22|1987.29
#2020-06-23|2011.52
#2020-06-24|1984.50
#2020-06-25|1956.80
#2020-06-26|1977.22
#2020-06-29|1940.29
#2020-06-30|1944.52
#2020-07-01|1920.07
#2020-07-02|1910.88
#2020-07-03|1923.42
#2020-07-06|1959.22
#2020-07-07|1949.33
#2020-07-08|1930.46
#2020-07-09|1926.94
#2020-07-10|1902.45
#2020-07-13|1947.38
#2020-07-14|1938.68
#2020-07-15|1976.07
#2020-07-16|1962.94
#2020-07-17|1954.36
#2020-07-20|1961.37
#2020-07-21|1975.15
#2020-07-22|1956.19
#2020-07-23|1959.75
#2020-07-24|1980.86
#2020-07-27|2001.37
#2020-07-28|1995.53
#2020-07-29|1964.49
#2020-07-30|1948.81
#2020-07-31|1879.71
#2020-08-03|1909.01
#2020-08-04|1956.08
#2020-08-05|1965.36
#2020-08-06|1961.91
#2020-08-07|1943.37
#2020-08-10|1945.39
#2020-08-11|1983.07
#2020-08-12|2003.75
#2020-08-13|2021.64
#2020-08-14|2025.67
#2020-08-17|2014.29
#2020-08-18|2033.18
#2020-08-19|2029.51
#2020-08-20|2005.88
#2020-08-21|2016.22
#2020-08-24|2021.49
#2020-08-25|2033.62
#2020-08-26|2040.72
#2020-08-27|2024.09
#2020-08-28|2029.58
#2020-08-31|2037.70
#2020-09-01|2032.30
#2020-09-02|2040.93
#2020-09-03|2045.34
#2020-09-04|2030.74
#2020-09-07|2030.08
#2020-09-08|2059.64
#2020-09-09|2039.10
#2020-09-10|2062.54
#2020-09-11|2079.80
#2020-09-14|2114.74
#2020-09-15|2109.81
#2020-09-16|2132.12
#2020-09-17|2138.94
#2020-09-18|2164.28
#2020-09-21|2159.31
#2020-09-22|2150.67
#2020-09-23|2129.41
#2020-09-24|2101.05
#2020-09-25|2118.48
#2020-09-28|2162.82
#2020-09-29|2162.65
#2020-09-30|2116.06
#2020-10-01|2113.85
#2020-10-02|2095.73
#2020-10-05|2136.78
#2020-10-06|2145.42
#2020-10-07|2134.64
#2020-10-08|2148.17
#2020-10-09|2145.98
#2020-10-12|2148.94
#2020-10-13|2146.44
#2020-10-14|2142.12
#2020-10-15|2119.48
#2020-10-16|2098.89
#2020-10-19|2127.54
#2020-10-20|2106.54
#2020-10-21|2155.86
#2020-10-22|2122.00
#2020-10-23|2127.73
#2020-10-26|2116.58
#2020-10-27|2117.44
#2020-10-28|2105.37
#2020-10-29|2093.49
#2020-10-30|2054.96
#2020-11-02|2080.48
#2020-11-03|2085.38
#2020-11-04|2110.59
#2020-11-05|2148.55
#2020-11-06|2169.70
#2020-11-09|2147.19
#2020-11-10|2175.81
#2020-11-11|2196.72
#2020-11-12|2193.93
#2020-11-13|2173.24
#2020-11-16|2206.10
#2020-11-17|2207.81
#2020-11-18|2200.37
#2020-11-19|2190.23
#2020-11-20|2202.33
#2020-11-23|2188.42
#2020-11-24|2221.80
#2020-11-25|2214.66
#2020-11-26|2226.63
#2020-11-27|2246.98
#2020-11-30|2189.34
#2020-12-01|2212.77
#2020-12-02|2218.36
#2020-12-03|2240.70
#2020-12-04|2231.72
#2020-12-07|2207.72
#2020-12-08|2209.74
#2020-12-09|2233.64
#2020-12-10|2221.03
#2020-12-11|2243.59
#2020-12-14|2255.77
#2020-12-15|2257.81
#2020-12-16|2270.33
#2020-12-17|2273.04
#2020-12-18|2267.44
#2020-12-21|2260.91
#2020-12-22|2214.24
#2020-12-23|2220.29
#2020-12-24|2237.33
#2020-12-25|2252.28
#2020-12-28|2245.69
#2020-12-29|2287.72
#2020-12-30|2281.53
#2020-12-31|2281.53
#2021-01-01|2281.53
#2021-01-04|2260.43
#2021-01-05|2266.94
#2021-01-06|2265.38
#2021-01-07|2286.61
#2021-01-08|2317.11
#2021-01-11|2306.00
#2021-01-12|2309.87
#2021-01-13|2324.61
#2021-01-14|2329.77
#2021-01-15|2304.06
#2021-01-18|2298.07
#2021-01-19|2294.36
#2021-01-20|2307.18
#2021-01-21|2319.46
#2021-01-22|2307.27
#2021-01-25|2319.52
#2021-01-26|2308.43
#2021-01-27|2314.15
#2021-01-28|2304.57
#2021-01-29|2267.28
#2021-02-01|2286.14
#2021-02-02|2310.87
#2021-02-03|2335.83
#2021-02-04|2328.14
#2021-02-05|2354.17
#2021-02-08|2398.72
#2021-02-09|2409.16
#2021-02-10|2409.69
#2021-02-11|2408.31
#2021-02-12|2406.06
#2021-02-15|2411.33
#2021-02-16|2408.94
#2021-02-17|2401.55
#2021-02-18|2369.29
#2021-02-19|2356.90
#2021-02-22|2389.32
#2021-02-23|2388.52
#2021-02-24|2346.38
#2021-02-25|2360.81
#2021-02-26|2292.21
#2021-03-01|2337.96
#2021-03-02|2328.41
#2021-03-03|2340.75
#2021-03-04|2318.18
#2021-03-05|2315.57
#2021-03-08|2305.12
#2021-03-09|2341.90
#2021-03-10|2343.16
#2021-03-11|2368.24
#2021-03-12|2376.40
#2021-03-15|2406.12
#2021-03-16|2427.94
#2021-03-17|2433.17
#2021-03-18|2462.04
#2021-03-19|2483.74
#2021-03-22|2477.93
#2021-03-23|2446.36
#2021-03-24|2383.52
#2021-03-25|2415.17
#2021-03-26|2435.82
#2021-03-29|2431.48
#2021-03-30|2421.19
#2021-03-31|2386.02
#2021-04-01|2376.49
#2021-04-02|2386.13
#2021-04-05|2415.13
#2021-04-06|2392.95
#2021-04-07|2427.48
#2021-04-08|2402.84
#2021-04-09|2404.44
#2021-04-12|2410.03
#2021-04-13|2418.50
#2021-04-14|2413.71
#2021-04-15|2425.89
#2021-04-16|2429.45
#2021-04-19|2440.21
#2021-04-20|2401.28
#2021-04-21|2354.85
#2021-04-22|2387.91
#2021-04-23|2378.02
#2021-04-26|2381.45
#2021-04-27|2369.31
#2021-04-28|2353.29
#2021-04-29|2352.51
#2021-04-30|2341.53
#2021-05-03|2349.70
#2021-05-04|2343.79
#2021-05-05|2343.46
#2021-05-06|2375.39
#2021-05-07|2403.13
#2021-05-10|2415.16
#2021-05-11|2375.98
#2021-05-12|2314.24
#2021-05-13|2274.24
#2021-05-14|2312.61
#2021-05-17|2311.80
#2021-05-18|2343.62
#2021-05-19|2332.06
#2021-05-20|2335.07
#2021-05-21|2335.43
#2021-05-24|2354.10
#2021-05-25|2350.12
#2021-05-26|2341.25
#2021-05-27|2300.96
#2021-05-28|2336.28
#2021-05-31|2320.70
#2021-06-01|2327.53
#2021-06-02|2342.14
#2021-06-03|2346.85
#2021-06-04|2365.99
#2021-06-07|2375.45
#2021-06-08|2385.29
#2021-06-09|2380.92
#2021-06-10|2382.11
#2021-06-11|2373.05
#2021-06-14|2370.21
#2021-06-15|2375.27
#2021-06-16|2384.53
#2021-06-17|2361.64
#2021-06-18|2340.69
#2021-06-21|2295.54
#2021-06-22|2350.55
#2021-06-23|2341.50
#2021-06-24|2336.80
#2021-06-25|2356.76
#2021-06-28|2372.29
#2021-06-29|2353.27
#2021-06-30|2340.20
#2021-07-01|2319.95
#2021-07-02|2348.15
#2021-07-05|2351.02
#2021-07-06|2362.19
#2021-07-07|2337.14
#2021-07-08|2338.51
#2021-07-09|2319.87
#2021-07-12|2362.86
#2021-07-13|2382.35
#2021-07-14|2383.98
#2021-07-15|2355.46
#2021-07-16|2353.84
#2021-07-19|2334.21
#2021-07-20|2303.51
#2021-07-21|2316.96
#2021-07-22|2321.17
#2021-07-23|2312.04
#2021-07-26|2346.45
#2021-07-27|2377.28
#2021-07-28|2351.82
#2021-07-29|2364.35
#2021-07-30|2332.11
#2021-08-02|2390.66
#2021-08-03|2386.47
#2021-08-04|2357.98
#2021-08-05|2360.69
#2021-08-06|2344.55
#2021-08-09|2345.29
#2021-08-10|2348.07
#2021-08-11|2365.35
#2021-08-12|2373.38
#2021-08-13|2382.40
#2021-08-16|2361.89
#2021-08-17|2336.35
#2021-08-18|2345.51
#2021-08-19|2319.43
#2021-08-20|2297.75
#2021-08-23|2329.77
#2021-08-24|2355.45
#2021-08-25|2347.39
#2021-08-26|2354.96
#2021-08-27|2359.27
#2021-08-30|2396.51
#2021-08-31|2400.63
#2021-09-01|2410.84
#2021-09-02|2413.17
#2021-09-03|2450.15
#2021-09-06|2470.08
#2021-09-07|2479.64
#2021-09-08|2497.24
#2021-09-09|2498.04
#2021-09-10|2532.89
#2021-09-13|2546.04
#2021-09-14|2580.24
#2021-09-15|2550.47
#2021-09-16|2537.42
#2021-09-17|2540.24
#2021-09-20|2550.79
#2021-09-21|2514.13
#2021-09-22|2472.48
#2021-09-23|2461.14
#2021-09-24|2504.23
#2021-09-27|2489.18
#2021-09-28|2471.99
#2021-09-29|2435.21
#2021-09-30|2436.20
#2021-10-01|2397.12
#2021-10-04|2399.62
#2021-10-05|2354.08
#2021-10-06|2365.23
#2021-10-07|2352.59
#2021-10-08|2364.48
#2021-10-11|2367.42
#2021-10-12|2335.92
#2021-10-13|2337.25
#2021-10-14|2338.32
#2021-10-15|2374.53
#2021-10-18|2369.49
#2021-10-19|2374.71
#2021-10-20|2369.93
#2021-10-21|2354.48
#2021-10-22|2356.29
#2021-10-25|2349.42
#2021-10-26|2355.11
#2021-10-27|2356.47
#2021-10-28|2361.16
#2021-10-29|2346.09
#2021-11-01|2384.07
#2021-11-02|2369.99
#2021-11-03|2364.17
#2021-11-04|2400.27
#2021-11-05|2388.34
#2021-11-08|2387.16
#2021-11-09|2365.16
#2021-11-10|2329.65
#2021-11-11|2332.07
#2021-11-12|2357.97
#2021-11-15|2356.55
#2021-11-16|2338.80
#2021-11-17|2318.92
#2021-11-18|2318.31
#2021-11-19|2331.52
#2021-11-22|2312.25
#2021-11-23|2307.22
#2021-11-24|2276.57
#2021-11-25|2283.33
#2021-11-26|2286.57
#2021-11-29|2224.39
#2021-11-30|2210.47
#2021-12-01|2231.46
#2021-12-02|2215.27
#2021-12-03|2260.09
#2021-12-06|2249.86
#2021-12-07|2301.82
#2021-12-08|2303.12
#2021-12-09|2299.39
#2021-12-10|2283.63
#2021-12-13|2279.00
#2021-12-14|2267.80
#2021-12-15|2271.29
#2021-12-16|2292.99
#2021-12-17|2270.59
#2021-12-20|2219.09
#2021-12-21|2235.37
#2021-12-22|2234.05
#2021-12-23|2246.85
#2021-12-24|2246.18
#2021-12-27|2222.41
#2021-12-28|2256.14
#2021-12-29|2265.02
#2021-12-30|2250.63
#2021-12-31|2250.63
#2022-01-03|2247.80
#2022-01-04|2256.07
#2022-01-05|2261.23
#2022-01-06|2219.82
#2022-01-07|2222.15
#2022-01-10|2232.57
#2022-01-11|2223.04
#2022-01-12|2271.06
#2022-01-13|2268.37
#2022-01-14|2250.94
#2022-01-17|2235.21
#2022-01-18|2219.48
#2022-01-19|2163.02
#2022-01-20|2180.76
#2022-01-21|2187.77
#2022-01-24|2199.53
#2022-01-25|2167.34
#2022-01-26|2156.08
#2022-01-27|2088.46
#2022-01-28|2129.73
#2022-01-31|2147.87
#2022-02-01|2148.23
#2022-02-02|2203.99
#2022-02-03|2183.24
#2022-02-04|2191.20
#2022-02-07|2185.31
#2022-02-08|2181.11
#2022-02-09|2207.01
#2022-02-10|2212.47
#2022-02-11|2213.92
#2022-02-14|2195.65
#2022-02-15|2187.78
#2022-02-16|2224.41
#2022-02-17|2218.45
#2022-02-18|2205.00
#2022-02-21|2193.09
#2022-02-22|2161.94
#2022-02-23|2162.50
#2022-02-24|2136.00
#2022-02-25|2145.26
#2022-02-28|2184.33
#2022-03-01|2201.69
#2022-03-02|2146.17
#2022-03-03|2165.94
#2022-03-04|2141.58
#2022-03-07|2080.89
#2022-03-08|2033.88
#2022-03-09|2024.88
#2022-03-10|2098.71
#2022-03-11|2056.31
#2022-03-14|2053.52
#2022-03-15|2072.29
#2022-03-16|2077.94
#2022-03-17|2119.63
#2022-03-18|2113.05
#2022-03-21|2113.50
#2022-03-22|2096.78
#2022-03-23|2125.04
#2022-03-24|2104.89
#2022-03-25|2110.68
#2022-03-28|2076.08
#2022-03-29|2103.26
#2022-03-30|2114.75
#2022-03-31|2099.60
#2022-04-01|2077.31
#2022-04-04|2093.70
#2022-04-05|2085.08
#2022-04-06|2046.36
#2022-04-07|2011.26
#2022-04-08|2005.75
#2022-04-11|1981.83
#2022-04-12|1963.84
#2022-04-13|1981.60
#2022-04-14|1994.64
#2022-04-15|1980.41
#2022-04-18|1952.93
#2022-04-19|1933.66
#2022-04-20|1965.33
#2022-04-21|1966.32
#2022-04-22|1948.02
#2022-04-25|1932.24
#2022-04-26|1951.05
#2022-04-27|1916.55
#2022-04-28|1922.70
#2022-04-29|1944.38
#2022-05-02|1935.13
#2022-05-03|1939.90
#2022-05-04|1938.93
#2022-05-05|1934.99
#2022-05-06|1949.39
#2022-05-09|1919.57
#2022-05-10|1917.94
#2022-05-11|1905.93
#2022-05-12|1916.49
#2022-05-13|1932.81
#2022-05-16|1917.66
#2022-05-17|1920.74
#2022-05-18|1940.98
#2022-05-19|1947.04
#2022-05-20|1947.73
#2022-05-23|1969.17
#2022-05-24|1962.40
#2022-05-25|1944.95
#2022-05-26|1947.58
#2022-05-27|1962.18
#2022-05-30|1986.48
#2022-05-31|1957.99
#2022-06-01|1972.40
#2022-06-02|1962.49
#2022-06-03|1954.69
#2022-06-06|1954.09
#2022-06-07|1946.70
#2022-06-08|1949.65
#2022-06-09|1941.94
#2022-06-10|1919.97
#2022-06-13|1900.56
#2022-06-14|1872.00
#2022-06-15|1848.68
#2022-06-16|1887.87
#2022-06-17|1828.22
#2022-06-20|1810.08
#2022-06-21|1827.05
#2022-06-22|1827.67
#2022-06-23|1853.40
#2022-06-24|1861.66
#2022-06-27|1876.69
#2022-06-28|1886.44
#2022-06-29|1875.96
#2022-06-30|1876.82
#2022-07-01|1866.29
#2022-07-04|1879.87
#2022-07-05|1881.18
#2022-07-06|1865.04
#2022-07-07|1877.14
#2022-07-08|1881.20
#2022-07-11|1887.73
#2022-07-12|1866.78
#2022-07-13|1865.90
#2022-07-14|1843.59
#2022-07-15|1847.55
#2022-07-18|1855.04
#2022-07-19|1865.96
#2022-07-20|1896.76
#2022-07-21|1911.50
#2022-07-22|1940.04
#2022-07-25|1924.90
#2022-07-26|1930.83
#2022-07-27|1918.41
#2022-07-28|1962.20
#2022-07-29|1967.24
#2022-08-01|2018.33
#2022-08-02|1987.77
#2022-08-03|1944.21
#2022-08-04|1965.24
#2022-08-05|1943.93
#2022-08-08|1955.74
#2022-08-09|1946.03
#2022-08-10|1989.48
#2022-08-11|1982.58
#2022-08-12|1996.49
#2022-08-15|2009.38
#2022-08-16|1988.95
#2022-08-17|1991.72
#2022-08-18|1984.40
#2022-08-19|1962.81
#2022-08-22|1957.41
#2022-08-23|1958.32
#2022-08-24|1955.04
#2022-08-25|1965.08
#2022-08-26|1957.63
#2022-08-29|1909.57
#2022-08-30|1928.37
#2022-08-31|1928.92
#2022-09-01|1887.21
#2022-09-02|1879.76
#2022-09-05|1869.59
#2022-09-06|1840.55
#2022-09-07|1808.81
#2022-09-08|1847.88
#2022-09-09|1880.47
#2022-09-12|1893.37
#2022-09-13|1875.33
#2022-09-14|1866.26
#2022-09-15|1855.54
#2022-09-16|1858.90
#2022-09-19|1854.42
#2022-09-20|1858.44
#2022-09-21|1835.40
#2022-09-22|1856.55
#2022-09-23|1841.13
#2022-09-26|1787.18
#2022-09-27|1787.14
#2022-09-28|1778.23
#2022-09-29|1812.91
#2022-09-30|1790.23
#2022-10-03|1792.99
#2022-10-04|1846.01
#2022-10-05|1842.54
#2022-10-06|1850.02
#2022-10-07|1833.20
#2022-10-10|1825.59
#2022-10-11|1799.08
#2022-10-12|1780.39
#2022-10-13|1759.08
#2022-10-14|1779.72
#2022-10-17|1758.74
#2022-10-18|1773.57
#2022-10-19|1769.67
#2022-10-20|1761.40
#2022-10-21|1743.94
#2022-10-24|1755.85
#2022-10-25|1778.81
#2022-10-26|1806.27
#2022-10-27|1804.64
#2022-10-28|1782.72
#2022-10-31|1793.43
#2022-11-01|1803.21
#2022-11-02|1812.86
#2022-11-03|1800.02
#2022-11-04|1790.79
#2022-11-07|1807.85
#2022-11-08|1836.21
#2022-11-09|1823.83
#2022-11-10|1877.01
#2022-11-11|1933.03
#2022-11-14|1895.33
#2022-11-15|1917.34
#2022-11-16|1920.33
#2022-11-17|1917.44
#2022-11-18|1929.08
#2022-11-21|1909.68
#2022-11-22|1935.01
#2022-11-23|1957.44
#2022-11-24|1998.50
#2022-11-25|1991.86
#2022-11-28|1985.92
#2022-11-29|1982.98
#2022-11-30|1954.95
#2022-12-01|1999.69
#2022-12-02|1974.90
#2022-12-05|1956.72
#2022-12-06|1952.92
#2022-12-07|1956.57
#2022-12-08|1957.79
#2022-12-09|1970.06
#2022-12-12|1955.39
#2022-12-13|1993.95
#2022-12-14|2007.58
#2022-12-15|1970.20
#2022-12-16|1968.70
#2022-12-19|1952.98
#2022-12-20|2001.20
#2022-12-21|1979.80
#2022-12-22|1994.60
#2022-12-23|1976.15
#2022-12-26|1985.35
#2022-12-27|1995.21
#2022-12-28|1981.82
#2022-12-29|1990.42
#2022-12-30|2011.52
#2023-01-02|2011.52
#2023-01-03|2029.83
#2023-01-04|1977.04
#2023-01-05|1944.29
#2023-01-06|1966.47
#2023-01-09|1973.92
#2023-01-10|1971.28
#2023-01-11|1979.50
#2023-01-12|2020.56
#2023-01-13|2053.00
#2023-01-16|2016.47
#2023-01-17|2030.54
#2023-01-18|2054.71
#2023-01-19|2041.71
#2023-01-20|2029.80
#2023-01-23|2040.56
#2023-01-24|2068.47
#2023-01-25|2082.60
#2023-01-26|2068.89
#2023-01-27|2079.74
#2023-01-30|2079.50
#2023-01-31|2090.56
#2023-02-01|2095.59
#2023-02-02|2097.54
#2023-02-03|2045.76
#2023-02-06|2026.83
#2023-02-07|2053.97
#2023-02-08|2057.81
#2023-02-09|2069.39
#2023-02-10|2062.42
#2023-02-13|2030.82
#2023-02-14|2051.54
#2023-02-15|2024.09
#2023-02-16|2039.72
#2023-02-17|2033.94
#2023-02-20|2051.34
#2023-02-21|2046.08
#2023-02-22|2028.53
#2023-02-23|2024.92
#2023-02-24|2019.08
#2023-02-27|2033.86
#2023-02-28|2031.21
#2023-03-01|2035.56
#2023-03-02|2025.77
#2023-03-03|2049.06
#2023-03-06|2064.25
#2023-03-07|2061.34
#2023-03-08|2068.62
#2023-03-09|2099.21
#2023-03-10|2100.59
#2023-03-13|2084.81
#2023-03-14|2012.72
#2023-03-15|2056.25
#2023-03-16|2025.05
#2023-03-17|2056.65
#2023-03-20|2025.04
#2023-03-21|2015.01
#2023-03-22|2036.21
#2023-03-23|2066.11
#2023-03-24|2072.06
#2023-03-27|2066.85
#2023-03-28|2074.99
#2023-03-29|2087.02
#2023-03-30|2089.32
#2023-03-31|2119.47
#2023-04-03|2156.41
#2023-04-04|2167.15
#2023-04-05|2136.60
#2023-04-06|2098.85
#2023-04-07|2104.24
#2023-04-10|2082.19
#2023-04-11|2100.59
#2023-04-12|2117.24
#2023-04-13|2135.20
#2023-04-14|2129.79
#2023-04-17|2115.63
#2023-04-18|2138.01
#2023-04-19|2123.43
#2023-04-20|2139.08
#2023-04-21|2135.22
#2023-04-24|2141.39
#2023-04-25|2153.36
#2023-04-26|2143.67
#2023-04-27|2135.39
#2023-04-28|2137.35
#2023-05-01|2136.02
#2023-05-02|2141.13
#2023-05-03|2162.36
#2023-05-04|2182.39
#2023-05-05|2166.21
#2023-05-08|2173.40
#2023-05-09|2189.00
#2023-05-10|2188.22
#2023-05-11|2182.19
#2023-05-12|2176.56
#2023-05-15|2186.32
#2023-05-16|2193.91
#2023-05-17|2178.11
#2023-05-18|2163.07
#2023-05-19|2166.11
#2023-05-22|2173.18
#2023-05-23|2159.87
#2023-05-24|2139.69
#2023-05-25|2124.91
#2023-05-26|2104.25
#2023-05-29|2116.55
#2023-05-30|2118.16
#2023-05-31|2095.93
#2023-06-01|2112.86
#2023-06-02|2133.28
#2023-06-05|2160.78
#2023-06-06|2162.82
#2023-06-07|2150.33
#2023-06-08|2147.33
#2023-06-09|2166.82
#2023-06-12|2178.48
#2023-06-13|2190.34
#2023-06-14|2212.31
#2023-06-15|2197.44
#2023-06-16|2188.07
#2023-06-19|2181.76
#2023-06-20|2184.69
#2023-06-21|2188.53
#2023-06-22|2176.83
#2023-06-23|2137.79
#2023-06-26|2134.76
#2023-06-27|2120.87
#2023-06-28|2152.76
#2023-06-29|2146.50
#2023-06-30|2143.20
#2023-07-03|2169.60
#2023-07-04|2163.11
#2023-07-05|2155.83
#2023-07-06|2136.06
#2023-07-07|2155.45
#2023-07-10|2165.12
#2023-07-11|2176.51
#2023-07-12|2200.26
#2023-07-13|2211.84
#2023-07-14|2204.39
#2023-07-17|2194.57
#2023-07-18|2216.90
#2023-07-19|2224.73
#2023-07-20|2200.98
#2023-07-21|2177.90
#2023-07-24|2207.32
#2023-07-25|2215.06
#2023-07-26|2227.62
#2023-07-27|2221.67
#2023-07-28|2237.40
#2023-07-31|2237.67
#2023-08-01|2230.30
#2023-08-02|2204.40
#2023-08-03|2185.72
#2023-08-04|2197.48
#2023-08-07|2203.12
#2023-08-08|2200.15
#2023-08-09|2197.70
#2023-08-10|2209.61
#2023-08-11|2204.34
#2023-08-14|2180.78
#2023-08-15|2188.56
#2023-08-16|2162.25
#2023-08-17|2148.96
#2023-08-18|2140.14
#2023-08-21|2134.63
#2023-08-22|2157.87
#2023-08-23|2189.93
#2023-08-24|2183.47
#2023-08-25|2161.03
#2023-08-28|2184.43
#2023-08-29|2200.41
#2023-08-30|2213.96
#2023-08-31|2230.77
#2023-09-01|2241.65
#2023-09-04|2255.00
#2023-09-05|2239.88
#2023-09-06|2246.04
#2023-09-07|2249.30
#2023-09-08|2218.60
#2023-09-11|2238.02
#2023-09-12|2242.31
#2023-09-13|2230.48
#2023-09-14|2253.56
#2023-09-15|2254.87
#2023-09-18|2257.62
#2023-09-19|2259.71
#2023-09-20|2232.46
#2023-09-21|2222.07
#2023-09-22|2208.99
#2023-09-25|2209.54
#2023-09-26|2202.59
#2023-09-27|2201.60
#2023-09-28|2188.74
#2023-09-29|2174.39
#2023-10-02|2152.71
#2023-10-03|2123.08
#2023-10-04|2076.35
#2023-10-05|2121.16
#2023-10-06|2121.14
#2023-10-09|2133.07
#2023-10-10|2166.29
#2023-10-11|2149.74
#2023-10-12|2162.93
#2023-10-13|2129.83
#2023-10-16|2095.77
#2023-10-17|2108.69
#2023-10-18|2114.53
#2023-10-19|2097.05
#2023-10-20|2089.80
#2023-10-23|2074.61
#2023-10-24|2083.65
#2023-10-25|2088.68
#2023-10-26|2064.80
#2023-10-27|2110.96
#2023-10-30|2089.46
#2023-10-31|2090.40
#2023-11-01|2128.41
#2023-11-02|2142.38
#2023-11-03|2158.45
#2023-11-06|2180.77
#2023-11-07|2145.17
#2023-11-08|2113.45
#2023-11-09|2128.14
#2023-11-10|2130.09
#2023-11-13|2122.39
#2023-11-14|2136.34
#2023-11-15|2154.14
#2023-11-16|2142.58
#2023-11-17|2177.76
#2023-11-20|2181.26
#2023-11-21|2194.41
#2023-11-22|2178.25
#2023-11-23|2180.87
#2023-11-24|2190.60
#2023-11-27|2194.85
#2023-11-28|2216.16
#2023-11-29|2214.35
#2023-11-30|2214.96
#2023-12-01|2219.31
#2023-12-04|2222.31
#2023-12-05|2202.22
#2023-12-06|2235.54
#2023-12-07|2261.63
#2023-12-08|2227.32
#2023-12-11|2224.62
#2023-12-12|2231.21
#2023-12-13|2238.03
#2023-12-14|2270.16
#2023-12-15|2273.30
#2023-12-18|2237.26
#2023-12-19|2239.34
#2023-12-20|2247.57
#2023-12-21|2252.11
#2023-12-22|2266.23
#2023-12-25|2261.49
#2023-12-26|2261.93
#2023-12-27|2292.82
#2023-12-28|2322.07
#2023-12-29|2327.40
#2024-01-01|2327.40
#2024-01-02|2311.74
#2024-01-03|2284.86
#2024-01-04|2300.39
#2024-01-05|2295.69
#2024-01-08|2299.52
#2024-01-09|2319.19
#2024-01-10|2314.17
#2024-01-11|2323.06
#2024-01-12|2339.25
#2024-01-15|2345.35
#2024-01-16|2301.49
#2024-01-17|2265.72
#2024-01-18|2266.00
#2024-01-19|2275.92
#2024-01-22|2310.06
#2024-01-23|2294.11
#2024-01-24|2305.77
#2024-01-25|2308.47
#2024-01-26|2279.64
#2024-01-29|2305.13
#2024-01-30|2297.22
#2024-01-31|2337.78
#2024-02-01|2326.44
#2024-02-02|2306.46
#2024-02-05|2308.69
#2024-02-06|2304.92
#2024-02-07|2309.08
#2024-02-08|2278.22
#2024-02-09|2274.15
#2024-02-12|2272.17
#2024-02-13|2281.26
#2024-02-14|2255.88
#2024-02-15|2260.58
#2024-02-16|2285.71
#2024-02-19|2308.21
#2024-02-20|2308.89
#2024-02-21|2300.15
#2024-02-22|2311.09
#2024-02-23|2310.63
#2024-02-26|2314.45
#2024-02-27|2323.61
#2024-02-28|2324.94
#2024-02-29|2338.64
#2024-03-01|2343.76
#2024-03-04|2326.91
#2024-03-05|2337.45
#2024-03-06|2370.47
#2024-03-07|2387.61
#2024-03-08|2414.87
#2024-03-11|2380.06
#2024-03-12|2373.57
#2024-03-13|2361.19
#2024-03-14|2373.83
#2024-03-15|2367.61
#2024-03-18|2398.35
#2024-03-19|2395.13
#2024-03-20|2380.28
#2024-03-21|2409.44
#2024-03-22|2426.05
#2024-03-25|2401.29
#2024-03-26|2400.06
#2024-03-27|2417.97
#2024-03-28|2396.26
#2024-03-29|2426.47
#2024-04-01|2388.25
#2024-04-02|2365.68
#2024-04-03|2359.53
#2024-04-04|2381.45
#2024-04-05|2372.77
#2024-04-08|2388.82
#2024-04-09|2406.13
#2024-04-10|2389.66
#2024-04-11|2387.20
#2024-04-12|2402.89
#2024-04-15|2379.13
#2024-04-16|2331.26
#2024-04-17|2303.99
#2024-04-18|2325.13
#2024-04-19|2285.49
#2024-04-22|2320.54
#2024-04-23|2319.37
#2024-04-24|2334.21
#2024-04-25|2295.67
#2024-04-26|2292.82
#2024-04-29|2301.46
#2024-04-30|2315.90
#2024-05-01|2299.94
#2024-05-02|2355.17
#2024-05-03|2373.27
#2024-05-06|2356.86
#2024-05-07|2362.80
#2024-05-08|2333.77
#2024-05-09|2350.01
#2024-05-10|2354.48
#2024-05-13|2353.32
#2024-05-14|2339.85
#2024-05-15|2335.14
#2024-05-16|2328.23
#2024-05-17|2331.10
#2024-05-20|2336.68
#2024-05-21|2329.44
#2024-05-22|2299.88
#2024-05-23|2295.49
#2024-05-24|2287.38
#2024-05-27|2305.50
#2024-05-28|2305.76
#2024-05-29|2271.47
#2024-05-30|2286.54
#2024-05-31|2319.87
#2024-06-03|2342.69
#2024-06-04|2354.93
#2024-06-05|2308.88
#2024-06-06|2307.61
#2024-06-07|2298.74
#2024-06-10|2320.74
#2024-06-11|2310.17
#2024-06-12|2323.83
#2024-06-13|2283.46
#2024-06-14|2306.19
#2024-06-17|2269.89
#2024-06-18|2279.09
#2024-06-19|2285.34
#2024-06-20|2274.19
#2024-06-21|2260.98
#2024-06-24|2270.79
#2024-06-25|2297.87
#2024-06-26|2292.15
#2024-06-27|2295.58
#2024-06-28|2290.65
#2024-07-01|2283.62
#2024-07-02|2293.21
#2024-07-03|2303.14
#2024-07-04|2315.84
#2024-07-05|2296.12
#2024-07-08|2293.22
#2024-07-09|2298.99
#2024-07-10|2297.61
#2024-07-11|2362.26
#2024-07-12|2382.64
#2024-07-15|2380.31
#2024-07-16|2370.82
#2024-07-17|2419.23
#2024-07-18|2399.04
#2024-07-19|2382.31
#2024-07-22|2365.74
#2024-07-23|2391.12
#2024-07-24|2397.93
#2024-07-25|2350.80
#2024-07-26|2350.47
#2024-07-29|2392.51
#2024-07-30|2373.33
#2024-07-31|2481.97
#2024-08-01|2415.31
#2024-08-02|2337.63
#2024-08-05|2148.64
#2024-08-06|2291.29
#2024-08-07|2275.41
#2024-08-08|2267.55
#2024-08-09|2297.11
#2024-08-12|2276.91
#2024-08-13|2334.27
#2024-08-14|2363.57
#2024-08-15|2344.11
#2024-08-16|2414.07
#2024-08-19|2414.99
#2024-08-20|2465.33
#2024-08-21|2452.27
#2024-08-22|2452.02
#2024-08-23|2482.01
#2024-08-26|2494.72
#2024-08-27|2519.21
#2024-08-28|2510.74
#2024-08-29|2493.31
#2024-08-30|2502.56
#2024-09-02|2478.50
#2024-09-03|2522.35
#2024-09-04|2485.51
#2024-09-05|2487.39
#2024-09-06|2508.08
#2024-09-09|2491.50
#2024-09-10|2505.90
#2024-09-11|2477.29
#2024-09-12|2503.00
#2024-09-13|2518.13
#2024-09-16|2521.98
#2024-09-17|2504.94
#2024-09-18|2510.00
#2024-09-19|2519.35
#2024-09-20|2504.91
#2024-09-23|2516.93
#2024-09-24|2523.52
#2024-09-25|2512.45
#2024-09-26|2561.66
#2024-09-27|2620.20
#2024-09-30|2559.48
#2024-10-01|2575.37
#2024-10-02|2499.91
#2024-10-03|2513.41
#2024-10-04|2501.55
#2024-10-07|2532.32
#2024-10-08|2503.17
#2024-10-09|2496.62
#2024-10-10|2499.16
#2024-10-11|2481.92
#2024-10-14|2472.15
#2024-10-15|2501.26
#2024-10-16|2472.01
#2024-10-17|2459.70
#2024-10-18|2465.97
#2024-10-21|2446.64
#2024-10-22|2404.41
#2024-10-23|2355.55
#2024-10-24|2367.75
#2024-10-25|2351.35
#2024-10-28|2360.20
#2024-10-29|2373.02
#2024-10-30|2392.89
#2024-10-31|2416.67
#2024-11-01|2368.46
#2024-11-04|2383.41
#2024-11-05|2394.33
#2024-11-06|2386.49
#2024-11-07|2436.55
#2024-11-08|2438.49
#2024-11-11|2412.72
#2024-11-12|2406.53
#2024-11-13|2384.38
#2024-11-14|2350.60
#2024-11-15|2367.75
#2024-11-18|2362.80
#2024-11-19|2393.60
#2024-11-20|2363.66
#2024-11-21|2376.76
#2024-11-22|2385.68
#2024-11-25|2395.64
#2024-11-26|2402.71
#2024-11-27|2415.04
#2024-11-28|2425.53
#2024-11-29|2446.25
#2024-12-02|2467.52
#2024-12-03|2509.34
#2024-12-04|2470.04
#2024-12-05|2476.67
#2024-12-06|2474.70
#2024-12-09|2466.07
#2024-12-10|2447.02
#2024-12-11|2449.19
#2024-12-12|2464.20
#2024-12-13|2432.46
#2024-12-16|2416.39
#2024-12-17|2418.70
#2024-12-18|2408.40
#2024-12-19|2352.23
#2024-12-20|2365.18
#2024-12-23|2372.86
#2024-12-24|2369.11
#2024-12-25|2367.36
#2024-12-26|2378.67
#2024-12-27|2413.31
#2024-12-30|2410.80
#2024-12-31|2411.42
#2025-01-01|2411.42
#2025-01-02|2411.49
#2025-01-03|2407.74
#2025-01-06|2383.00
#2025-01-07|2381.10
#2025-01-08|2363.34
#2025-01-09|2347.83
#2025-01-10|2344.47
#2025-01-13|2345.29
#2025-01-14|2313.14
#2025-01-15|2339.38
#2025-01-16|2353.70
#2025-01-17|2343.06
#2025-01-20|2367.46
#2025-01-21|2378.68
#2025-01-22|2377.03
#2025-01-23|2383.15
#2025-01-24|2396.92
#2025-01-27|2433.25
#2025-01-28|2416.40
#2025-01-29|2438.65
#2025-01-30|2466.33
#2025-01-31|2454.59
#2025-02-03|2405.27
#2025-02-04|2412.73
#2025-02-05|2454.68
#2025-02-06|2480.26
#2025-02-07|2477.57
#2025-02-10|2479.60
#2025-02-11|2464.97
#2025-02-12|2440.10
#2025-02-13|2481.56
#2025-02-14|2485.72
#2025-02-17|2493.34
#2025-02-18|2495.36
#2025-02-19|2496.14
#2025-02-20|2502.71
#2025-02-21|2504.70
#2025-02-24|2509.06
#2025-02-25|2500.92
#2025-02-26|2489.23
#2025-02-27|2500.59
#2025-02-28|2457.88
#2025-03-03|2495.50
#2025-03-04|2513.85
#2025-03-05|2518.55
#2025-03-06|2557.36
#2025-03-07|2551.17
#2025-03-10|2546.88
#2025-03-11|2518.88
#2025-03-12|2529.44
#2025-03-13|2547.39
#2025-03-14|2552.64
#2025-03-17|2578.35
#2025-03-18|2585.05
#2025-03-19|2584.70
#2025-03-20|2605.01
#2025-03-21|2606.86
#2025-03-24|2564.02
#2025-03-25|2587.00
#2025-03-26|2582.02
#2025-03-27|2587.33
#2025-03-28|2583.52
#2025-03-31|2525.34
#2025-04-01|2525.88
#2025-04-02|2496.90
#2025-04-03|2446.24
#2025-04-04|2447.54
#2025-04-07|2254.09
#2025-04-08|2370.19
#2025-04-09|2358.78
#2025-04-10|2505.82
#2025-04-11|2496.92
#2025-04-14|2528.19
#2025-04-15|2541.08
#2025-04-16|2539.81
#2025-04-17|2565.59
#2025-04-18|2604.59
#2025-04-21|2617.27
#2025-04-22|2633.99
#2025-04-23|2625.97
#2025-04-24|2610.68
#2025-04-25|2598.28
#2025-04-28|2636.82
#2025-04-29|2645.80
#2025-04-30|2655.07
#2025-05-01|2606.53
#2025-05-02|2633.07
#2025-05-05|2637.28
#2025-05-06|2654.46
#2025-05-07|2654.32
#2025-05-08|2630.54
#2025-05-09|2659.61
#2025-05-12|2620.61
#2025-05-13|2631.06
#2025-05-14|2648.65
#2025-05-15|2642.50
#2025-05-16|2645.80
#2025-05-19|2668.29
#2025-05-20|2656.08
#2025-05-21|2675.00
#2025-05-22|2667.41
#2025-05-23|2699.56
#2025-05-26|2708.96
#2025-05-27|2690.30
#2025-05-28|2686.00
#2025-05-29|2708.31
#2025-05-30|2716.74
#2025-06-02|2743.11
#2025-06-03|2722.42
#2025-06-04|2744.25
#2025-06-05|2726.11
#2025-06-06|2701.82
#2025-06-09|2713.24
#2025-06-10|2710.91
#2025-06-11|2726.61
#2025-06-12|2744.10
#2025-06-13|2720.34
#2025-06-16|2739.04
#2025-06-17|2726.70
#2025-06-18|2746.42
#2025-06-19|2727.92
#2025-06-20|2713.91
#2025-06-23|2697.51
#2025-06-24|2740.39
#2025-06-25|2723.93
#2025-06-26|2765.16
#2025-06-27|2777.41
#2025-06-30|2795.18
#2025-07-01|2808.22
#2025-07-02|2798.35
#2025-07-03|2778.60
#2025-07-04|2792.49
#2025-07-07|2761.91
#2025-07-08|2750.39
#2025-07-09|2778.50
#2025-07-10|2767.08
#2025-07-11|2764.43
#2025-07-14|2765.33
#2025-07-15|2736.77
#2025-07-16|2740.51
#2025-07-17|2760.67
#2025-07-18|2753.91
#2025-07-21|2774.08
#2025-07-22|2785.74
#2025-07-23|2831.10
#2025-07-24|2852.73
#2025-07-25|2831.05
#2025-07-28|2809.81
#2025-07-29|2798.68
#2025-07-30|2806.22
#2025-07-31|2797.19
#2025-08-01|2864.56
#2025-08-04|2867.94
#2025-08-05|2883.83
#2025-08-06|2909.40
#2025-08-07|2928.62
#2025-08-08|2938.11
#2025-08-11|2933.54
#2025-08-12|2946.14
#2025-08-13|2979.68
#2025-08-14|2951.95
#2025-08-15|2976.70
#2025-08-18|2971.91
#2025-08-19|2986.33
#2025-08-20|2997.08
#2025-08-21|2971.06
#2025-08-22|3011.49
#2025-08-25|3001.03
#2025-08-26|2981.88
#2025-08-27|2981.40
#2025-08-28|3011.00
#2025-08-29|3006.06
#2025-09-01|3001.27
#2025-09-02|2997.21
#2025-09-03|2984.74
#2025-09-04|2986.95
#2025-09-05|3037.30
#2025-09-08|3048.11
#2025-09-09|3055.77
#2025-09-10|3058.27
#2025-09-11|3065.72
#2025-09-12|3063.57
#2025-09-15|3068.77
#2025-09-16|3097.87
#2025-09-17|3074.54
#2025-09-18|3049.84
#2025-09-19|3041.27
#2025-09-22|3055.45
#2025-09-23|3057.52
#2025-09-24|3029.27
#2025-09-25|3029.18
#2025-09-26|3046.72
#2025-09-29|3038.61
#2025-09-30|3057.81
#2025-10-01|3027.29
#2025-10-02|3008.89
#2025-10-03|3026.71
#2025-10-06|3031.81
#2025-10-07|3009.32
#2025-10-08|2981.46
#2025-10-09|2989.36
#2025-10-10|2944.08
#2025-10-13|2945.14
#2025-10-14|2909.08
#2025-10-15|2960.85
#2025-10-16|2981.83
#2025-10-17|2969.73
#2025-10-20|3011.45
#2025-10-21|2987.79
#2025-10-22|3013.15
#2025-10-23|3006.07
#2025-10-24|3010.26
#2025-10-27|3044.63
#2025-10-28|3005.01
#2025-10-29|2978.97
#2025-10-30|2964.98
#2025-10-31|2977.25
#2025-11-03|2975.89
#2025-11-04|2993.81
#2025-11-05|2953.15
#2025-11-06|2994.73
#2025-11-07|2986.99
#2025-11-10|2996.84
#2025-11-11|2992.93
#2025-11-12|3006.49
#2025-11-13|3038.28
#2025-11-14|3025.38
#2025-11-17|3008.69
#2025-11-18|2942.14
#2025-11-19|2920.65
#2025-11-20|2930.97
#2025-11-21|2975.46
#2025-11-24|2970.90
#2025-11-25|2989.65
#2025-11-26|3029.46
#2025-11-27|3051.27
#2025-11-28|3071.99
#2025-12-01|3058.03
#2025-12-02|3030.03
#2025-12-03|3031.75
#2025-12-04|3076.84
#2025-12-05|3044.00
#2025-12-08|3061.89
#2025-12-09|3038.80
#2025-12-10|3058.32
#2025-12-11|3051.11
#2025-12-12|3086.43
#2025-12-15|3115.30
#2025-12-16|3080.00
#2025-12-17|3062.82
#2025-12-18|3066.83
#2025-12-19|3052.23
#2025-12-22|3069.02
#2025-12-23|3099.82
#2025-12-24|3108.06
#2025-12-25|3119.29
#2025-12-26|3106.43
#2025-12-29|3130.54
#2025-12-30|3103.98
#2025-12-31|3095.86
#2026-01-01|3095.86
#2026-01-02|3099.03
#2026-01-05|3132.72
#2026-01-06|3178.92
#2026-01-07|3182.18
#2026-01-08|3169.41
#2026-01-09|3167.70
#2026-01-12|3166.09
#2026-01-13|3186.28
#2026-01-14|3235.61
#2026-01-15|3248.28
#2026-01-16|3272.69
#2026-01-19|3271.53
#2026-01-20|3257.10
#2026-01-21|3229.29
#2026-01-22|3256.01