Table Data - Nasdaq Developed Markets Utilities Index
| Title | Nasdaq Developed Markets Utilities Index |
|---|---|
| Series ID | NASDAQNQDM65 |
| 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 2026-01-09 |
| Last Updated | 2026-01-09 10:44 PM CST |
| Notes | For more information about this series, see: NQDM65 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 847.21 |
| 2001-04-02 | 850.85 |
| 2001-04-03 | 841.80 |
| 2001-04-04 | 842.37 |
| 2001-04-05 | 841.68 |
| 2001-04-06 | 826.53 |
| 2001-04-09 | 839.54 |
| 2001-04-10 | 855.08 |
| 2001-04-11 | 849.57 |
| 2001-04-12 | 851.26 |
| 2001-04-13 | . |
| 2001-04-16 | 852.07 |
| 2001-04-17 | 866.28 |
| 2001-04-18 | 861.58 |
| 2001-04-19 | 851.60 |
| 2001-04-20 | 852.20 |
| 2001-04-23 | 861.10 |
| 2001-04-24 | 865.60 |
| 2001-04-25 | 867.52 |
| 2001-04-26 | 877.51 |
| 2001-04-27 | 873.46 |
| 2001-04-30 | 875.10 |
| 2001-05-01 | 875.98 |
| 2001-05-02 | 866.65 |
| 2001-05-03 | 861.51 |
| 2001-05-04 | 868.62 |
| 2001-05-07 | 866.26 |
| 2001-05-08 | 859.36 |
| 2001-05-09 | 863.28 |
| 2001-05-10 | 864.25 |
| 2001-05-11 | 864.56 |
| 2001-05-14 | 867.32 |
| 2001-05-15 | 864.56 |
| 2001-05-16 | 871.20 |
| 2001-05-17 | 873.50 |
| 2001-05-18 | 876.82 |
| 2001-05-21 | 883.13 |
| 2001-05-22 | 880.34 |
| 2001-05-23 | 882.32 |
| 2001-05-24 | 885.47 |
| 2001-05-25 | 873.54 |
| 2001-05-28 | . |
| 2001-05-29 | 870.32 |
| 2001-05-30 | 872.22 |
| 2001-05-31 | 881.85 |
| 2001-06-01 | 876.69 |
| 2001-06-04 | 878.15 |
| 2001-06-05 | 870.35 |
| 2001-06-06 | 861.10 |
| 2001-06-07 | 862.06 |
| 2001-06-08 | 860.51 |
| 2001-06-11 | 865.99 |
| 2001-06-12 | 869.16 |
| 2001-06-13 | 860.63 |
| 2001-06-14 | 850.02 |
| 2001-06-15 | 860.33 |
| 2001-06-18 | 857.08 |
| 2001-06-19 | 862.46 |
| 2001-06-20 | 855.98 |
| 2001-06-21 | 842.36 |
| 2001-06-22 | 846.86 |
| 2001-06-25 | 848.12 |
| 2001-06-26 | 850.66 |
| 2001-06-27 | 854.04 |
| 2001-06-28 | 852.52 |
| 2001-06-29 | 854.61 |
| 2001-07-02 | 856.35 |
| 2001-07-03 | 855.54 |
| 2001-07-04 | . |
| 2001-07-05 | 860.21 |
| 2001-07-06 | 862.11 |
| 2001-07-09 | 866.63 |
| 2001-07-10 | 866.38 |
| 2001-07-11 | 861.66 |
| 2001-07-12 | 856.13 |
| 2001-07-13 | 853.77 |
| 2001-07-16 | 854.05 |
| 2001-07-17 | 850.98 |
| 2001-07-18 | 849.24 |
| 2001-07-19 | 850.64 |
| 2001-07-20 | 838.20 |
| 2001-07-23 | 820.40 |
| 2001-07-24 | 806.18 |
| 2001-07-25 | 815.84 |
| 2001-07-26 | 824.11 |
| 2001-07-27 | 825.35 |
| 2001-07-30 | 831.03 |
| 2001-07-31 | 832.78 |
| 2001-08-01 | 838.88 |
| 2001-08-02 | 844.66 |
| 2001-08-03 | 843.66 |
| 2001-08-06 | 830.98 |
| 2001-08-07 | 836.98 |
| 2001-08-08 | 829.39 |
| 2001-08-09 | 832.03 |
| 2001-08-10 | 835.03 |
| 2001-08-13 | 831.42 |
| 2001-08-14 | 834.75 |
| 2001-08-15 | 836.30 |
| 2001-08-16 | 843.59 |
| 2001-08-17 | 841.65 |
| 2001-08-20 | 845.06 |
| 2001-08-21 | 845.08 |
| 2001-08-22 | 851.46 |
| 2001-08-23 | 849.51 |
| 2001-08-24 | 852.81 |
| 2001-08-27 | 852.03 |
| 2001-08-28 | 849.25 |
| 2001-08-29 | 847.39 |
| 2001-08-30 | 835.72 |
| 2001-08-31 | 839.43 |
| 2001-09-03 | . |
| 2001-09-04 | 843.18 |
| 2001-09-05 | 834.87 |
| 2001-09-06 | 836.01 |
| 2001-09-07 | 835.52 |
| 2001-09-10 | 824.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 815.43 |
| 2001-09-18 | 815.97 |
| 2001-09-19 | 811.83 |
| 2001-09-20 | 807.91 |
| 2001-09-21 | 790.13 |
| 2001-09-24 | 792.43 |
| 2001-09-25 | 789.45 |
| 2001-09-26 | 771.84 |
| 2001-09-27 | 771.75 |
| 2001-09-28 | 787.37 |
| 2001-10-01 | 789.92 |
| 2001-10-02 | 802.49 |
| 2001-10-03 | 819.56 |
| 2001-10-04 | 819.75 |
| 2001-10-05 | 820.95 |
| 2001-10-08 | 818.29 |
| 2001-10-09 | 809.65 |
| 2001-10-10 | 811.74 |
| 2001-10-11 | 807.67 |
| 2001-10-12 | 806.45 |
| 2001-10-15 | 804.93 |
| 2001-10-16 | 815.86 |
| 2001-10-17 | 811.04 |
| 2001-10-18 | 795.54 |
| 2001-10-19 | 801.24 |
| 2001-10-22 | 800.39 |
| 2001-10-23 | 792.73 |
| 2001-10-24 | 786.10 |
| 2001-10-25 | 792.89 |
| 2001-10-26 | 786.63 |
| 2001-10-29 | 787.41 |
| 2001-10-30 | 784.74 |
| 2001-10-31 | 787.18 |
| 2001-11-01 | 791.80 |
| 2001-11-02 | 782.95 |
| 2001-11-05 | 792.05 |
| 2001-11-06 | 791.62 |
| 2001-11-07 | 787.10 |
| 2001-11-08 | 796.06 |
| 2001-11-09 | 795.39 |
| 2001-11-12 | 794.43 |
| 2001-11-13 | 795.37 |
| 2001-11-14 | 784.80 |
| 2001-11-15 | 778.35 |
| 2001-11-16 | 777.67 |
| 2001-11-19 | 770.63 |
| 2001-11-20 | 777.50 |
| 2001-11-21 | 772.91 |
| 2001-11-22 | . |
| 2001-11-23 | 774.49 |
| 2001-11-26 | 770.53 |
| 2001-11-27 | 767.67 |
| 2001-11-28 | 759.03 |
| 2001-11-29 | 761.30 |
| 2001-11-30 | 763.03 |
| 2001-12-03 | 757.29 |
| 2001-12-04 | 760.70 |
| 2001-12-05 | 761.21 |
| 2001-12-06 | 752.85 |
| 2001-12-07 | 755.99 |
| 2001-12-10 | 747.27 |
| 2001-12-11 | 739.59 |
| 2001-12-12 | 744.65 |
| 2001-12-13 | 747.58 |
| 2001-12-14 | 746.82 |
| 2001-12-17 | 746.12 |
| 2001-12-18 | 751.10 |
| 2001-12-19 | 759.84 |
| 2001-12-20 | 756.88 |
| 2001-12-21 | 753.91 |
| 2001-12-24 | 756.18 |
| 2001-12-25 | . |
| 2001-12-26 | 759.80 |
| 2001-12-27 | 771.13 |
| 2001-12-28 | 774.02 |
| 2001-12-31 | 774.66 |
| 2002-01-01 | . |
| 2002-01-02 | 777.96 |
| 2002-01-03 | 776.64 |
| 2002-01-04 | 771.64 |
| 2002-01-07 | 769.07 |
| 2002-01-08 | 764.30 |
| 2002-01-09 | 762.35 |
| 2002-01-10 | 763.52 |
| 2002-01-11 | 761.47 |
| 2002-01-14 | 765.28 |
| 2002-01-15 | 769.78 |
| 2002-01-16 | 767.89 |
| 2002-01-17 | 764.56 |
| 2002-01-18 | 765.42 |
| 2002-01-21 | . |
| 2002-01-22 | 754.83 |
| 2002-01-23 | 755.83 |
| 2002-01-24 | 755.24 |
| 2002-01-25 | 752.04 |
| 2002-01-28 | 752.00 |
| 2002-01-29 | 742.60 |
| 2002-01-30 | 742.56 |
| 2002-01-31 | 749.90 |
| 2002-02-01 | 751.62 |
| 2002-02-04 | 749.74 |
| 2002-02-05 | 742.89 |
| 2002-02-06 | 736.88 |
| 2002-02-07 | 738.12 |
| 2002-02-08 | 739.23 |
| 2002-02-11 | 744.32 |
| 2002-02-12 | 746.57 |
| 2002-02-13 | 749.53 |
| 2002-02-14 | 749.12 |
| 2002-02-15 | 742.52 |
| 2002-02-18 | . |
| 2002-02-19 | 733.38 |
| 2002-02-20 | 733.47 |
| 2002-02-21 | 731.50 |
| 2002-02-22 | 735.26 |
| 2002-02-25 | 735.54 |
| 2002-02-26 | 736.95 |
| 2002-02-27 | 740.94 |
| 2002-02-28 | 741.27 |
| 2002-03-01 | 751.04 |
| 2002-03-04 | 758.92 |
| 2002-03-05 | 761.72 |
| 2002-03-06 | 772.53 |
| 2002-03-07 | 775.26 |
| 2002-03-08 | 772.27 |
| 2002-03-11 | 774.62 |
| 2002-03-12 | 768.58 |
| 2002-03-13 | 766.10 |
| 2002-03-14 | 768.48 |
| 2002-03-15 | 771.26 |
| 2002-03-18 | 773.36 |
| 2002-03-19 | 777.00 |
| 2002-03-20 | 774.73 |
| 2002-03-21 | 784.10 |
| 2002-03-22 | 781.47 |
| 2002-03-25 | 780.91 |
| 2002-03-26 | 779.21 |
| 2002-03-27 | 783.43 |
| 2002-03-28 | 785.71 |
| 2002-03-29 | . |
| 2002-04-01 | 782.29 |
| 2002-04-02 | 784.66 |
| 2002-04-03 | 783.84 |
| 2002-04-04 | 787.36 |
| 2002-04-05 | 783.95 |
| 2002-04-08 | 782.50 |
| 2002-04-09 | 779.85 |
| 2002-04-10 | 791.33 |
| 2002-04-11 | 782.68 |
| 2002-04-12 | 785.82 |
| 2002-04-15 | 779.74 |
| 2002-04-16 | 786.63 |
| 2002-04-17 | 790.97 |
| 2002-04-18 | 793.49 |
| 2002-04-19 | 796.06 |
| 2002-04-22 | 796.36 |
| 2002-04-23 | 799.52 |
| 2002-04-24 | 797.21 |
| 2002-04-25 | 792.49 |
| 2002-04-26 | 785.43 |
| 2002-04-29 | 787.04 |
| 2002-04-30 | 790.12 |
| 2002-05-01 | 789.92 |
| 2002-05-02 | 791.26 |
| 2002-05-03 | 793.15 |
| 2002-05-06 | 791.47 |
| 2002-05-07 | 788.63 |
| 2002-05-08 | 793.30 |
| 2002-05-09 | 788.28 |
| 2002-05-10 | 782.06 |
| 2002-05-13 | 784.73 |
| 2002-05-14 | 784.72 |
| 2002-05-15 | 779.75 |
| 2002-05-16 | 770.13 |
| 2002-05-17 | 767.95 |
| 2002-05-20 | 776.15 |
| 2002-05-21 | 778.06 |
| 2002-05-22 | 789.14 |
| 2002-05-23 | 793.79 |
| 2002-05-24 | 792.89 |
| 2002-05-27 | . |
| 2002-05-28 | 791.71 |
| 2002-05-29 | 785.18 |
| 2002-05-30 | 779.87 |
| 2002-05-31 | 778.01 |
| 2002-06-03 | 766.73 |
| 2002-06-04 | 768.08 |
| 2002-06-05 | 760.27 |
| 2002-06-06 | 751.07 |
| 2002-06-07 | 750.77 |
| 2002-06-10 | 752.37 |
| 2002-06-11 | 751.64 |
| 2002-06-12 | 756.09 |
| 2002-06-13 | 756.24 |
| 2002-06-14 | 748.82 |
| 2002-06-17 | 757.33 |
| 2002-06-18 | 762.61 |
| 2002-06-19 | 758.57 |
| 2002-06-20 | 755.18 |
| 2002-06-21 | 761.18 |
| 2002-06-24 | 750.28 |
| 2002-06-25 | 749.87 |
| 2002-06-26 | 749.86 |
| 2002-06-27 | 751.71 |
| 2002-06-28 | 762.55 |
| 2002-07-01 | 756.72 |
| 2002-07-02 | 744.75 |
| 2002-07-03 | 739.78 |
| 2002-07-04 | . |
| 2002-07-05 | 746.34 |
| 2002-07-08 | 744.36 |
| 2002-07-09 | 734.45 |
| 2002-07-10 | 709.60 |
| 2002-07-11 | 717.57 |
| 2002-07-12 | 702.40 |
| 2002-07-15 | 702.83 |
| 2002-07-16 | 688.44 |
| 2002-07-17 | 689.28 |
| 2002-07-18 | 681.93 |
| 2002-07-19 | 659.95 |
| 2002-07-22 | 647.71 |
| 2002-07-23 | 617.12 |
| 2002-07-24 | 641.08 |
| 2002-07-25 | 654.69 |
| 2002-07-26 | 647.91 |
| 2002-07-29 | 655.85 |
| 2002-07-30 | 679.74 |
| 2002-07-31 | 681.72 |
| 2002-08-01 | 670.26 |
| 2002-08-02 | 667.48 |
| 2002-08-05 | 665.57 |
| 2002-08-06 | 678.24 |
| 2002-08-07 | 681.07 |
| 2002-08-08 | 689.15 |
| 2002-08-09 | 695.62 |
| 2002-08-12 | 702.18 |
| 2002-08-13 | 695.12 |
| 2002-08-14 | 708.91 |
| 2002-08-15 | 709.42 |
| 2002-08-16 | 704.22 |
| 2002-08-19 | 711.08 |
| 2002-08-20 | 706.41 |
| 2002-08-21 | 718.01 |
| 2002-08-22 | 722.39 |
| 2002-08-23 | 712.98 |
| 2002-08-26 | 721.19 |
| 2002-08-27 | 720.50 |
| 2002-08-28 | 712.52 |
| 2002-08-29 | 707.23 |
| 2002-08-30 | 706.25 |
| 2002-09-02 | . |
| 2002-09-03 | 690.59 |
| 2002-09-04 | 692.31 |
| 2002-09-05 | 688.24 |
| 2002-09-06 | 690.30 |
| 2002-09-09 | 685.51 |
| 2002-09-10 | 679.45 |
| 2002-09-11 | 681.55 |
| 2002-09-12 | 666.11 |
| 2002-09-13 | 672.57 |
| 2002-09-16 | 667.68 |
| 2002-09-17 | 656.35 |
| 2002-09-18 | 662.73 |
| 2002-09-19 | 655.02 |
| 2002-09-20 | 647.16 |
| 2002-09-23 | 636.28 |
| 2002-09-24 | 626.63 |
| 2002-09-25 | 634.78 |
| 2002-09-26 | 652.66 |
| 2002-09-27 | 643.51 |
| 2002-09-30 | 647.01 |
| 2002-10-01 | 655.93 |
| 2002-10-02 | 655.34 |
| 2002-10-03 | 651.89 |
| 2002-10-04 | 636.30 |
| 2002-10-07 | 630.99 |
| 2002-10-08 | 617.09 |
| 2002-10-09 | 589.58 |
| 2002-10-10 | 607.41 |
| 2002-10-11 | 613.30 |
| 2002-10-14 | 608.60 |
| 2002-10-15 | 614.51 |
| 2002-10-16 | 600.37 |
| 2002-10-17 | 609.03 |
| 2002-10-18 | 608.33 |
| 2002-10-21 | 630.17 |
| 2002-10-22 | 621.71 |
| 2002-10-23 | 628.12 |
| 2002-10-24 | 632.72 |
| 2002-10-25 | 636.49 |
| 2002-10-28 | 641.45 |
| 2002-10-29 | 634.96 |
| 2002-10-30 | 644.71 |
| 2002-10-31 | 643.88 |
| 2002-11-01 | 647.79 |
| 2002-11-04 | 659.42 |
| 2002-11-05 | 660.11 |
| 2002-11-06 | 661.64 |
| 2002-11-07 | 646.61 |
| 2002-11-08 | 639.72 |
| 2002-11-11 | 638.02 |
| 2002-11-12 | 632.62 |
| 2002-11-13 | 631.43 |
| 2002-11-14 | 636.26 |
| 2002-11-15 | 641.15 |
| 2002-11-18 | 637.70 |
| 2002-11-19 | 633.99 |
| 2002-11-20 | 633.81 |
| 2002-11-21 | 637.41 |
| 2002-11-22 | 643.39 |
| 2002-11-25 | 643.69 |
| 2002-11-26 | 635.05 |
| 2002-11-27 | 643.18 |
| 2002-11-28 | . |
| 2002-11-29 | 638.85 |
| 2002-12-02 | 632.90 |
| 2002-12-03 | 635.34 |
| 2002-12-04 | 630.10 |
| 2002-12-05 | 627.23 |
| 2002-12-06 | 629.69 |
| 2002-12-09 | 629.99 |
| 2002-12-10 | 636.01 |
| 2002-12-11 | 640.93 |
| 2002-12-12 | 643.87 |
| 2002-12-13 | 646.85 |
| 2002-12-16 | 653.21 |
| 2002-12-17 | 654.59 |
| 2002-12-18 | 649.04 |
| 2002-12-19 | 650.09 |
| 2002-12-20 | 655.80 |
| 2002-12-23 | 654.48 |
| 2002-12-24 | 655.64 |
| 2002-12-25 | . |
| 2002-12-26 | 660.31 |
| 2002-12-27 | 653.23 |
| 2002-12-30 | 661.69 |
| 2002-12-31 | 663.24 |
| 2003-01-01 | . |
| 2003-01-02 | 672.80 |
| 2003-01-03 | 675.49 |
| 2003-01-06 | 694.84 |
| 2003-01-07 | 680.04 |
| 2003-01-08 | 680.21 |
| 2003-01-09 | 685.89 |
| 2003-01-10 | 683.08 |
| 2003-01-13 | 675.59 |
| 2003-01-14 | 681.11 |
| 2003-01-15 | 680.86 |
| 2003-01-16 | 678.92 |
| 2003-01-17 | 672.65 |
| 2003-01-20 | . |
| 2003-01-21 | 663.62 |
| 2003-01-22 | 658.48 |
| 2003-01-23 | 662.49 |
| 2003-01-24 | 653.59 |
| 2003-01-27 | 640.32 |
| 2003-01-28 | 649.44 |
| 2003-01-29 | 647.97 |
| 2003-01-30 | 644.98 |
| 2003-01-31 | 649.42 |
| 2003-02-03 | 653.35 |
| 2003-02-04 | 648.06 |
| 2003-02-05 | 645.95 |
| 2003-02-06 | 641.21 |
| 2003-02-07 | 633.27 |
| 2003-02-10 | 636.33 |
| 2003-02-11 | 630.65 |
| 2003-02-12 | 619.19 |
| 2003-02-13 | 622.25 |
| 2003-02-14 | 629.92 |
| 2003-02-17 | . |
| 2003-02-18 | 635.50 |
| 2003-02-19 | 631.74 |
| 2003-02-20 | 633.68 |
| 2003-02-21 | 638.77 |
| 2003-02-24 | 633.56 |
| 2003-02-25 | 631.37 |
| 2003-02-26 | 623.05 |
| 2003-02-27 | 626.97 |
| 2003-02-28 | 629.93 |
| 2003-03-03 | 632.07 |
| 2003-03-04 | 631.65 |
| 2003-03-05 | 634.50 |
| 2003-03-06 | 631.92 |
| 2003-03-07 | 631.44 |
| 2003-03-10 | 621.44 |
| 2003-03-11 | 623.16 |
| 2003-03-12 | 617.20 |
| 2003-03-13 | 623.12 |
| 2003-03-14 | 624.17 |
| 2003-03-17 | 634.70 |
| 2003-03-18 | 634.87 |
| 2003-03-19 | 636.12 |
| 2003-03-20 | 636.63 |
| 2003-03-21 | 646.18 |
| 2003-03-24 | 638.19 |
| 2003-03-25 | 647.09 |
| 2003-03-26 | 642.93 |
| 2003-03-27 | 643.79 |
| 2003-03-28 | 643.75 |
| 2003-03-31 | 639.56 |
| 2003-04-01 | 644.47 |
| 2003-04-02 | 650.13 |
| 2003-04-03 | 646.90 |
| 2003-04-04 | 652.57 |
| 2003-04-07 | 655.59 |
| 2003-04-08 | 652.60 |
| 2003-04-09 | 651.61 |
| 2003-04-10 | 654.20 |
| 2003-04-11 | 653.37 |
| 2003-04-14 | 660.04 |
| 2003-04-15 | 665.09 |
| 2003-04-16 | 662.72 |
| 2003-04-17 | 668.59 |
| 2003-04-18 | . |
| 2003-04-21 | 666.88 |
| 2003-04-22 | 675.92 |
| 2003-04-23 | 675.62 |
| 2003-04-24 | 681.03 |
| 2003-04-25 | 676.70 |
| 2003-04-28 | 686.39 |
| 2003-04-29 | 683.41 |
| 2003-04-30 | 687.68 |
| 2003-05-01 | 684.49 |
| 2003-05-02 | 687.12 |
| 2003-05-05 | 690.47 |
| 2003-05-06 | 694.89 |
| 2003-05-07 | 692.12 |
| 2003-05-08 | 691.80 |
| 2003-05-09 | 697.95 |
| 2003-05-12 | 700.22 |
| 2003-05-13 | 699.50 |
| 2003-05-14 | 702.54 |
| 2003-05-15 | 710.86 |
| 2003-05-16 | 718.95 |
| 2003-05-19 | 712.54 |
| 2003-05-20 | 716.42 |
| 2003-05-21 | 715.18 |
| 2003-05-22 | 722.95 |
| 2003-05-23 | 739.07 |
| 2003-05-26 | . |
| 2003-05-27 | 745.51 |
| 2003-05-28 | 740.15 |
| 2003-05-29 | 734.71 |
| 2003-05-30 | 736.34 |
| 2003-06-02 | 739.77 |
| 2003-06-03 | 740.92 |
| 2003-06-04 | 745.03 |
| 2003-06-05 | 742.01 |
| 2003-06-06 | 736.70 |
| 2003-06-09 | 734.81 |
| 2003-06-10 | 736.77 |
| 2003-06-11 | 740.66 |
| 2003-06-12 | 745.11 |
| 2003-06-13 | 741.75 |
| 2003-06-16 | 753.46 |
| 2003-06-17 | 751.68 |
| 2003-06-18 | 750.23 |
| 2003-06-19 | 748.55 |
| 2003-06-20 | 749.36 |
| 2003-06-23 | 741.00 |
| 2003-06-24 | 735.70 |
| 2003-06-25 | 736.85 |
| 2003-06-26 | 737.28 |
| 2003-06-27 | 731.39 |
| 2003-06-30 | 730.57 |
| 2003-07-01 | 730.95 |
| 2003-07-02 | 734.04 |
| 2003-07-03 | 731.31 |
| 2003-07-04 | . |
| 2003-07-07 | 729.46 |
| 2003-07-08 | 723.35 |
| 2003-07-09 | 719.15 |
| 2003-07-10 | 711.87 |
| 2003-07-11 | 715.92 |
| 2003-07-14 | 716.24 |
| 2003-07-15 | 707.34 |
| 2003-07-16 | 698.03 |
| 2003-07-17 | 695.44 |
| 2003-07-18 | 703.25 |
| 2003-07-21 | 698.22 |
| 2003-07-22 | 706.52 |
| 2003-07-23 | 706.41 |
| 2003-07-24 | 709.79 |
| 2003-07-25 | 711.28 |
| 2003-07-28 | 708.57 |
| 2003-07-29 | 706.32 |
| 2003-07-30 | 702.81 |
| 2003-07-31 | 702.06 |
| 2003-08-01 | 697.55 |
| 2003-08-04 | 698.18 |
| 2003-08-05 | 693.00 |
| 2003-08-06 | 694.53 |
| 2003-08-07 | 699.38 |
| 2003-08-08 | 699.25 |
| 2003-08-11 | 700.07 |
| 2003-08-12 | 703.84 |
| 2003-08-13 | 700.68 |
| 2003-08-14 | 705.19 |
| 2003-08-15 | 703.79 |
| 2003-08-18 | 702.60 |
| 2003-08-19 | 700.19 |
| 2003-08-20 | 706.56 |
| 2003-08-21 | 706.16 |
| 2003-08-22 | 700.03 |
| 2003-08-25 | 702.31 |
| 2003-08-26 | 701.43 |
| 2003-08-27 | 701.42 |
| 2003-08-28 | 701.97 |
| 2003-08-29 | 704.41 |
| 2003-09-01 | . |
| 2003-09-02 | 710.89 |
| 2003-09-03 | 711.80 |
| 2003-09-04 | 713.89 |
| 2003-09-05 | 713.75 |
| 2003-09-08 | 718.21 |
| 2003-09-09 | 716.34 |
| 2003-09-10 | 716.32 |
| 2003-09-11 | 717.87 |
| 2003-09-12 | 721.67 |
| 2003-09-15 | 720.44 |
| 2003-09-16 | 723.73 |
| 2003-09-17 | 722.43 |
| 2003-09-18 | 731.65 |
| 2003-09-19 | 737.65 |
| 2003-09-22 | 735.04 |
| 2003-09-23 | 736.59 |
| 2003-09-24 | 732.85 |
| 2003-09-25 | 732.25 |
| 2003-09-26 | 731.10 |
| 2003-09-29 | 735.52 |
| 2003-09-30 | 730.27 |
| 2003-10-01 | 740.81 |
| 2003-10-02 | 741.36 |
| 2003-10-03 | 745.53 |
| 2003-10-06 | 745.60 |
| 2003-10-07 | 745.83 |
| 2003-10-08 | 743.80 |
| 2003-10-09 | 746.66 |
| 2003-10-10 | 745.03 |
| 2003-10-13 | 744.70 |
| 2003-10-14 | 744.36 |
| 2003-10-15 | 740.27 |
| 2003-10-16 | 742.44 |
| 2003-10-17 | 738.17 |
| 2003-10-20 | 739.06 |
| 2003-10-21 | 741.99 |
| 2003-10-22 | 741.60 |
| 2003-10-23 | 739.53 |
| 2003-10-24 | 740.01 |
| 2003-10-27 | 742.90 |
| 2003-10-28 | 743.46 |
| 2003-10-29 | 743.38 |
| 2003-10-30 | 745.57 |
| 2003-10-31 | 741.92 |
| 2003-11-03 | 745.33 |
| 2003-11-04 | 743.87 |
| 2003-11-05 | 744.32 |
| 2003-11-06 | 740.86 |
| 2003-11-07 | 742.23 |
| 2003-11-10 | 744.09 |
| 2003-11-11 | 742.82 |
| 2003-11-12 | 745.66 |
| 2003-11-13 | 746.80 |
| 2003-11-14 | 748.87 |
| 2003-11-17 | 741.39 |
| 2003-11-18 | 738.26 |
| 2003-11-19 | 743.18 |
| 2003-11-20 | 743.97 |
| 2003-11-21 | 745.15 |
| 2003-11-24 | 750.15 |
| 2003-11-25 | 751.27 |
| 2003-11-26 | 755.03 |
| 2003-11-27 | . |
| 2003-11-28 | 758.42 |
| 2003-12-01 | 764.16 |
| 2003-12-02 | 765.08 |
| 2003-12-03 | 764.78 |
| 2003-12-04 | 767.30 |
| 2003-12-05 | 768.58 |
| 2003-12-08 | 772.55 |
| 2003-12-09 | 772.02 |
| 2003-12-10 | 770.57 |
| 2003-12-11 | 774.00 |
| 2003-12-12 | 779.46 |
| 2003-12-15 | 781.49 |
| 2003-12-16 | 784.21 |
| 2003-12-17 | 788.00 |
| 2003-12-18 | 792.08 |
| 2003-12-19 | 792.83 |
| 2003-12-22 | 797.95 |
| 2003-12-23 | 802.82 |
| 2003-12-24 | 802.77 |
| 2003-12-25 | . |
| 2003-12-26 | 802.88 |
| 2003-12-29 | 808.26 |
| 2003-12-30 | 810.90 |
| 2003-12-31 | 810.43 |
| 2004-01-01 | . |
| 2004-01-02 | 811.91 |
| 2004-01-05 | 814.93 |
| 2004-01-06 | 814.69 |
| 2004-01-07 | 813.51 |
| 2004-01-08 | 811.85 |
| 2004-01-09 | 812.35 |
| 2004-01-12 | 812.42 |
| 2004-01-13 | 812.20 |
| 2004-01-14 | 815.05 |
| 2004-01-15 | 810.23 |
| 2004-01-16 | 807.21 |
| 2004-01-19 | . |
| 2004-01-20 | 813.67 |
| 2004-01-21 | 826.25 |
| 2004-01-22 | 828.03 |
| 2004-01-23 | 828.29 |
| 2004-01-26 | 822.96 |
| 2004-01-27 | 819.83 |
| 2004-01-28 | 826.71 |
| 2004-01-29 | 823.97 |
| 2004-01-30 | 823.51 |
| 2004-02-02 | 825.79 |
| 2004-02-03 | 833.37 |
| 2004-02-04 | 826.07 |
| 2004-02-05 | 825.69 |
| 2004-02-06 | 831.39 |
| 2004-02-09 | 832.69 |
| 2004-02-10 | 837.79 |
| 2004-02-11 | 838.81 |
| 2004-02-12 | 841.48 |
| 2004-02-13 | 838.75 |
| 2004-02-16 | . |
| 2004-02-17 | 847.19 |
| 2004-02-18 | 850.15 |
| 2004-02-19 | 845.03 |
| 2004-02-20 | 835.62 |
| 2004-02-23 | 837.24 |
| 2004-02-24 | 837.23 |
| 2004-02-25 | 837.94 |
| 2004-02-26 | 837.88 |
| 2004-02-27 | 848.00 |
| 2004-03-01 | 856.34 |
| 2004-03-02 | 850.45 |
| 2004-03-03 | 845.14 |
| 2004-03-04 | 849.50 |
| 2004-03-05 | 857.33 |
| 2004-03-08 | 854.98 |
| 2004-03-09 | 855.41 |
| 2004-03-10 | 847.52 |
| 2004-03-11 | 834.98 |
| 2004-03-12 | 834.09 |
| 2004-03-15 | 830.29 |
| 2004-03-16 | 837.27 |
| 2004-03-17 | 846.64 |
| 2004-03-18 | 848.43 |
| 2004-03-19 | 848.41 |
| 2004-03-22 | 840.57 |
| 2004-03-23 | 840.12 |
| 2004-03-24 | 837.65 |
| 2004-03-25 | 839.91 |
| 2004-03-26 | 839.56 |
| 2004-03-29 | 846.49 |
| 2004-03-30 | 852.76 |
| 2004-03-31 | 858.26 |
| 2004-04-01 | 865.25 |
| 2004-04-02 | 861.16 |
| 2004-04-05 | 858.46 |
| 2004-04-06 | 857.53 |
| 2004-04-07 | 856.44 |
| 2004-04-08 | 854.41 |
| 2004-04-09 | . |
| 2004-04-12 | 846.40 |
| 2004-04-13 | 836.28 |
| 2004-04-14 | 828.24 |
| 2004-04-15 | 832.63 |
| 2004-04-16 | 841.88 |
| 2004-04-19 | 839.39 |
| 2004-04-20 | 834.56 |
| 2004-04-21 | 829.07 |
| 2004-04-22 | 835.73 |
| 2004-04-23 | 835.83 |
| 2004-04-26 | 840.32 |
| 2004-04-27 | 838.94 |
| 2004-04-28 | 834.60 |
| 2004-04-29 | 827.22 |
| 2004-04-30 | 825.33 |
| 2004-05-03 | 827.75 |
| 2004-05-04 | 832.59 |
| 2004-05-05 | 833.23 |
| 2004-05-06 | 827.34 |
| 2004-05-07 | 810.44 |
| 2004-05-10 | 794.34 |
| 2004-05-11 | 795.07 |
| 2004-05-12 | 794.16 |
| 2004-05-13 | 794.73 |
| 2004-05-14 | 799.81 |
| 2004-05-17 | 795.08 |
| 2004-05-18 | 796.73 |
| 2004-05-19 | 802.23 |
| 2004-05-20 | 799.69 |
| 2004-05-21 | 804.52 |
| 2004-05-24 | 810.12 |
| 2004-05-25 | 819.02 |
| 2004-05-26 | 822.36 |
| 2004-05-27 | 832.81 |
| 2004-05-28 | 832.59 |
| 2004-05-31 | . |
| 2004-06-01 | 831.65 |
| 2004-06-02 | 833.68 |
| 2004-06-03 | 828.04 |
| 2004-06-04 | 830.78 |
| 2004-06-07 | 840.33 |
| 2004-06-08 | 835.45 |
| 2004-06-09 | 829.53 |
| 2004-06-10 | 834.23 |
| 2004-06-11 | . |
| 2004-06-14 | 826.54 |
| 2004-06-15 | 833.69 |
| 2004-06-16 | 837.63 |
| 2004-06-17 | 838.87 |
| 2004-06-18 | 843.30 |
| 2004-06-21 | 845.18 |
| 2004-06-22 | 844.60 |
| 2004-06-23 | 849.10 |
| 2004-06-24 | 853.80 |
| 2004-06-25 | 852.07 |
| 2004-06-28 | 854.23 |
| 2004-06-29 | 847.91 |
| 2004-06-30 | 849.33 |
| 2004-07-01 | 846.09 |
| 2004-07-02 | 852.58 |
| 2004-07-05 | . |
| 2004-07-06 | 851.90 |
| 2004-07-07 | 855.62 |
| 2004-07-08 | 856.67 |
| 2004-07-09 | 857.41 |
| 2004-07-12 | 858.90 |
| 2004-07-13 | 857.27 |
| 2004-07-14 | 860.35 |
| 2004-07-15 | 859.22 |
| 2004-07-16 | 866.59 |
| 2004-07-19 | 868.77 |
| 2004-07-20 | 870.35 |
| 2004-07-21 | 857.41 |
| 2004-07-22 | 852.17 |
| 2004-07-23 | 845.99 |
| 2004-07-26 | 842.90 |
| 2004-07-27 | 841.73 |
| 2004-07-28 | 842.85 |
| 2004-07-29 | 848.83 |
| 2004-07-30 | 853.42 |
| 2004-08-02 | 858.15 |
| 2004-08-03 | 860.99 |
| 2004-08-04 | 861.22 |
| 2004-08-05 | 856.77 |
| 2004-08-06 | 861.46 |
| 2004-08-09 | 857.90 |
| 2004-08-10 | 860.76 |
| 2004-08-11 | 859.12 |
| 2004-08-12 | 859.96 |
| 2004-08-13 | 860.76 |
| 2004-08-16 | 863.03 |
| 2004-08-17 | 861.93 |
| 2004-08-18 | 866.47 |
| 2004-08-19 | 865.46 |
| 2004-08-20 | 866.45 |
| 2004-08-23 | 863.92 |
| 2004-08-24 | 861.88 |
| 2004-08-25 | 865.72 |
| 2004-08-26 | 866.99 |
| 2004-08-27 | 868.42 |
| 2004-08-30 | 868.87 |
| 2004-08-31 | 876.03 |
| 2004-09-01 | 879.83 |
| 2004-09-02 | 882.57 |
| 2004-09-03 | 877.81 |
| 2004-09-06 | . |
| 2004-09-07 | 879.93 |
| 2004-09-08 | 875.95 |
| 2004-09-09 | 876.68 |
| 2004-09-10 | 880.29 |
| 2004-09-13 | 877.25 |
| 2004-09-14 | 877.57 |
| 2004-09-15 | 873.27 |
| 2004-09-16 | 879.78 |
| 2004-09-17 | 882.42 |
| 2004-09-20 | 879.89 |
| 2004-09-21 | 881.58 |
| 2004-09-22 | 877.73 |
| 2004-09-23 | 875.79 |
| 2004-09-24 | 875.41 |
| 2004-09-27 | 872.29 |
| 2004-09-28 | 877.30 |
| 2004-09-29 | 878.48 |
| 2004-09-30 | 883.16 |
| 2004-10-01 | 890.75 |
| 2004-10-04 | 888.76 |
| 2004-10-05 | 892.67 |
| 2004-10-06 | 894.58 |
| 2004-10-07 | 890.30 |
| 2004-10-08 | 897.94 |
| 2004-10-11 | 898.90 |
| 2004-10-12 | 897.83 |
| 2004-10-13 | 890.97 |
| 2004-10-14 | 891.89 |
| 2004-10-15 | 897.42 |
| 2004-10-18 | 894.58 |
| 2004-10-19 | 896.81 |
| 2004-10-20 | 899.52 |
| 2004-10-21 | 901.65 |
| 2004-10-22 | 904.35 |
| 2004-10-25 | 910.84 |
| 2004-10-26 | 916.83 |
| 2004-10-27 | 919.89 |
| 2004-10-28 | 919.62 |
| 2004-10-29 | 924.25 |
| 2004-11-01 | 931.27 |
| 2004-11-02 | 925.28 |
| 2004-11-03 | 936.96 |
| 2004-11-04 | 948.88 |
| 2004-11-05 | 944.93 |
| 2004-11-08 | 950.00 |
| 2004-11-09 | 946.29 |
| 2004-11-10 | 943.14 |
| 2004-11-11 | 946.88 |
| 2004-11-12 | 954.42 |
| 2004-11-15 | 952.23 |
| 2004-11-16 | 951.40 |
| 2004-11-17 | 952.40 |
| 2004-11-18 | 952.32 |
| 2004-11-19 | 952.14 |
| 2004-11-22 | 956.98 |
| 2004-11-23 | 961.01 |
| 2004-11-24 | 964.77 |
| 2004-11-25 | . |
| 2004-11-26 | 970.44 |
| 2004-11-29 | 965.92 |
| 2004-11-30 | 959.50 |
| 2004-12-01 | 958.22 |
| 2004-12-02 | 955.71 |
| 2004-12-03 | 960.81 |
| 2004-12-06 | 964.86 |
| 2004-12-07 | 960.50 |
| 2004-12-08 | 953.28 |
| 2004-12-09 | 951.50 |
| 2004-12-10 | 951.48 |
| 2004-12-13 | 964.66 |
| 2004-12-14 | 966.32 |
| 2004-12-15 | 975.27 |
| 2004-12-16 | 973.17 |
| 2004-12-17 | 972.79 |
| 2004-12-20 | 983.16 |
| 2004-12-21 | 986.56 |
| 2004-12-22 | 990.18 |
| 2004-12-23 | 992.32 |
| 2004-12-24 | . |
| 2004-12-27 | 991.14 |
| 2004-12-28 | 994.80 |
| 2004-12-29 | 993.35 |
| 2004-12-30 | 998.56 |
| 2004-12-31 | 996.53 |
| 2005-01-03 | 986.80 |
| 2005-01-04 | 977.12 |
| 2005-01-05 | 973.17 |
| 2005-01-06 | 970.88 |
| 2005-01-07 | 967.78 |
| 2005-01-10 | 971.63 |
| 2005-01-11 | 970.07 |
| 2005-01-12 | 974.90 |
| 2005-01-13 | 975.27 |
| 2005-01-14 | 978.81 |
| 2005-01-17 | . |
| 2005-01-18 | 980.54 |
| 2005-01-19 | 981.25 |
| 2005-01-20 | 975.86 |
| 2005-01-21 | 976.08 |
| 2005-01-24 | 983.17 |
| 2005-01-25 | 977.78 |
| 2005-01-26 | 988.56 |
| 2005-01-27 | 988.27 |
#2005-01-28| 987.93
#2005-01-31| 998.53
#2005-02-01|1003.10
#2005-02-02|1009.40
#2005-02-03|1007.42
#2005-02-04|1019.67
#2005-02-07|1013.41
#2005-02-08|1012.99
#2005-02-09|1010.53
#2005-02-10|1014.09
#2005-02-11|1018.84
#2005-02-14|1025.18
#2005-02-15|1027.35
#2005-02-16|1028.83
#2005-02-17|1028.83
#2005-02-18|1019.98
#2005-02-21| .
#2005-02-22|1002.36
#2005-02-23|1002.45
#2005-02-24|1002.76
#2005-02-25|1014.58
#2005-02-28|1017.08
#2005-03-01|1019.35
#2005-03-02|1012.75
#2005-03-03|1011.43
#2005-03-04|1029.56
#2005-03-07|1032.51
#2005-03-08|1029.74
#2005-03-09|1017.96
#2005-03-10|1018.68
#2005-03-11|1015.78
#2005-03-14|1022.09
#2005-03-15|1022.25
#2005-03-16|1017.87
#2005-03-17|1021.61
#2005-03-18|1019.13
#2005-03-21|1013.25
#2005-03-22|1006.57
#2005-03-23| 995.44
#2005-03-24|1002.73
#2005-03-25| .
#2005-03-28|1001.78
#2005-03-29| 995.16
#2005-03-30|1004.00
#2005-03-31|1011.33
#2005-04-01|1012.19
#2005-04-04|1007.63
#2005-04-05|1014.88
#2005-04-06|1015.01
#2005-04-07|1021.22
#2005-04-08|1016.14
#2005-04-11|1023.93
#2005-04-12|1026.72
#2005-04-13|1027.68
#2005-04-14|1018.29
#2005-04-15|1008.28
#2005-04-18|1003.18
#2005-04-19|1013.43
#2005-04-20|1008.59
#2005-04-21|1015.97
#2005-04-22|1020.64
#2005-04-25|1026.21
#2005-04-26|1018.60
#2005-04-27|1020.91
#2005-04-28|1015.53
#2005-04-29|1024.73
#2005-05-02|1026.94
#2005-05-03|1026.02
#2005-05-04|1030.08
#2005-05-05|1029.80
#2005-05-06|1027.35
#2005-05-09|1028.61
#2005-05-10|1027.01
#2005-05-11|1026.28
#2005-05-12|1017.32
#2005-05-13|1007.06
#2005-05-16|1006.07
#2005-05-17|1012.77
#2005-05-18|1017.60
#2005-05-19|1019.85
#2005-05-20|1016.89
#2005-05-23|1022.02
#2005-05-24|1022.24
#2005-05-25|1021.31
#2005-05-26|1027.19
#2005-05-27|1031.94
#2005-05-30| .
#2005-05-31|1027.94
#2005-06-01|1035.48
#2005-06-02|1035.93
#2005-06-03|1035.74
#2005-06-06|1036.96
#2005-06-07|1043.15
#2005-06-08|1042.80
#2005-06-09|1038.92
#2005-06-10|1040.33
#2005-06-13|1041.23
#2005-06-14|1043.25
#2005-06-15|1036.97
#2005-06-16|1037.45
#2005-06-17|1049.00
#2005-06-20|1045.33
#2005-06-21|1048.02
#2005-06-22|1052.20
#2005-06-23|1054.18
#2005-06-24|1051.09
#2005-06-27|1053.09
#2005-06-28|1059.62
#2005-06-29|1058.94
#2005-06-30|1063.04
#2005-07-01|1065.25
#2005-07-04| .
#2005-07-05|1062.86
#2005-07-06|1051.63
#2005-07-07|1050.94
#2005-07-08|1059.56
#2005-07-11|1071.68
#2005-07-12|1076.51
#2005-07-13|1071.89
#2005-07-14|1063.73
#2005-07-15|1061.86
#2005-07-18|1062.26
#2005-07-19|1060.95
#2005-07-20|1063.53
#2005-07-21|1063.83
#2005-07-22|1069.36
#2005-07-25|1068.32
#2005-07-26|1067.46
#2005-07-27|1070.73
#2005-07-28|1075.18
#2005-07-29|1079.27
#2005-08-01|1069.75
#2005-08-02|1084.73
#2005-08-03|1088.08
#2005-08-04|1080.54
#2005-08-05|1065.14
#2005-08-08|1055.79
#2005-08-09|1063.19
#2005-08-10|1073.03
#2005-08-11|1076.01
#2005-08-12|1074.96
#2005-08-15|1075.41
#2005-08-16|1065.45
#2005-08-17|1061.69
#2005-08-18|1058.30
#2005-08-19|1064.66
#2005-08-22|1073.36
#2005-08-23|1074.44
#2005-08-24|1074.21
#2005-08-25|1080.12
#2005-08-26|1077.03
#2005-08-29|1078.27
#2005-08-30|1073.01
#2005-08-31|1087.01
#2005-09-01|1103.10
#2005-09-02|1107.23
#2005-09-05| .
#2005-09-06|1122.39
#2005-09-07|1119.19
#2005-09-08|1112.09
#2005-09-09|1120.46
#2005-09-12|1114.84
#2005-09-13|1107.04
#2005-09-14|1111.51
#2005-09-15|1113.57
#2005-09-16|1121.79
#2005-09-19|1116.83
#2005-09-20|1116.53
#2005-09-21|1106.63
#2005-09-22|1100.28
#2005-09-23|1100.35
#2005-09-26|1107.41
#2005-09-27|1103.49
#2005-09-28|1111.08
#2005-09-29|1117.16
#2005-09-30|1115.38
#2005-10-03|1116.47
#2005-10-04|1108.95
#2005-10-05|1087.26
#2005-10-06|1077.07
#2005-10-07|1081.73
#2005-10-10|1069.32
#2005-10-11|1067.70
#2005-10-12|1056.10
#2005-10-13|1037.04
#2005-10-14|1047.29
#2005-10-17|1050.86
#2005-10-18|1034.67
#2005-10-19|1036.52
#2005-10-20|1023.87
#2005-10-21|1031.64
#2005-10-24|1047.75
#2005-10-25|1050.84
#2005-10-26|1041.26
#2005-10-27|1034.20
#2005-10-28|1045.53
#2005-10-31|1056.77
#2005-11-01|1044.60
#2005-11-02|1049.36
#2005-11-03|1050.41
#2005-11-04|1045.07
#2005-11-07|1043.92
#2005-11-08|1038.97
#2005-11-09|1043.08
#2005-11-10|1041.43
#2005-11-11|1039.83
#2005-11-14|1036.34
#2005-11-15|1036.74
#2005-11-16|1037.60
#2005-11-17|1049.61
#2005-11-18|1048.92
#2005-11-21|1051.42
#2005-11-22|1053.62
#2005-11-23|1062.74
#2005-11-24| .
#2005-11-25|1065.74
#2005-11-28|1061.83
#2005-11-29|1063.30
#2005-11-30|1057.09
#2005-12-01|1063.30
#2005-12-02|1064.41
#2005-12-05|1062.54
#2005-12-06|1065.04
#2005-12-07|1059.51
#2005-12-08|1068.95
#2005-12-09|1071.75
#2005-12-12|1076.02
#2005-12-13|1084.20
#2005-12-14|1093.99
#2005-12-15|1092.19
#2005-12-16|1098.83
#2005-12-19|1089.64
#2005-12-20|1091.66
#2005-12-21|1087.34
#2005-12-22|1093.47
#2005-12-23|1093.53
#2005-12-26| .
#2005-12-27|1088.80
#2005-12-28|1089.14
#2005-12-29|1085.55
#2005-12-30|1080.03
#2006-01-02| .
#2006-01-03|1100.08
#2006-01-04|1106.15
#2006-01-05|1101.65
#2006-01-06|1109.07
#2006-01-09|1104.87
#2006-01-10|1104.78
#2006-01-11|1106.91
#2006-01-12|1108.09
#2006-01-13|1111.34
#2006-01-16| .
#2006-01-17|1117.35
#2006-01-18|1118.83
#2006-01-19|1130.36
#2006-01-20|1123.72
#2006-01-23|1129.10
#2006-01-24|1131.31
#2006-01-25|1123.21
#2006-01-26|1120.78
#2006-01-27|1126.47
#2006-01-30|1122.77
#2006-01-31|1128.71
#2006-02-01|1129.39
#2006-02-02|1125.07
#2006-02-03|1116.26
#2006-02-06|1117.10
#2006-02-07|1113.82
#2006-02-08|1110.56
#2006-02-09|1115.86
#2006-02-10|1113.45
#2006-02-13|1111.81
#2006-02-14|1109.83
#2006-02-15|1113.26
#2006-02-16|1119.92
#2006-02-17|1126.60
#2006-02-20| .
#2006-02-21|1138.99
#2006-02-22|1147.66
#2006-02-23|1145.51
#2006-02-24|1148.53
#2006-02-27|1158.52
#2006-02-28|1149.58
#2006-03-01|1150.71
#2006-03-02|1149.02
#2006-03-03|1146.07
#2006-03-06|1132.70
#2006-03-07|1124.08
#2006-03-08|1122.03
#2006-03-09|1120.38
#2006-03-10|1121.65
#2006-03-13|1126.20
#2006-03-14|1137.95
#2006-03-15|1144.34
#2006-03-16|1152.05
#2006-03-17|1149.59
#2006-03-20|1143.93
#2006-03-21|1136.24
#2006-03-22|1138.83
#2006-03-23|1130.15
#2006-03-24|1131.70
#2006-03-27|1125.22
#2006-03-28|1117.98
#2006-03-29|1119.40
#2006-03-30|1122.39
#2006-03-31|1114.74
#2006-04-03|1120.29
#2006-04-04|1129.58
#2006-04-05|1136.60
#2006-04-06|1131.53
#2006-04-07|1114.25
#2006-04-10|1116.20
#2006-04-11|1106.69
#2006-04-12|1105.00
#2006-04-13|1103.83
#2006-04-14| .
#2006-04-17|1109.23
#2006-04-18|1121.23
#2006-04-19|1129.62
#2006-04-20|1136.47
#2006-04-21|1145.56
#2006-04-24|1148.55
#2006-04-25|1145.64
#2006-04-26|1142.54
#2006-04-27|1147.74
#2006-04-28|1149.92
#2006-05-01|1152.52
#2006-05-02|1167.09
#2006-05-03|1161.59
#2006-05-04|1170.40
#2006-05-05|1178.29
#2006-05-08|1177.17
#2006-05-09|1175.22
#2006-05-10|1176.39
#2006-05-11|1165.76
#2006-05-12|1152.47
#2006-05-15|1152.43
#2006-05-16|1152.15
#2006-05-17|1131.52
#2006-05-18|1128.45
#2006-05-19|1123.35
#2006-05-22|1124.47
#2006-05-23|1125.66
#2006-05-24|1121.86
#2006-05-25|1137.19
#2006-05-26|1148.03
#2006-05-29| .
#2006-05-30|1138.65
#2006-05-31|1152.10
#2006-06-01|1157.60
#2006-06-02|1168.69
#2006-06-05|1158.15
#2006-06-06|1148.10
#2006-06-07|1145.32
#2006-06-08|1127.09
#2006-06-09|1136.92
#2006-06-12|1129.29
#2006-06-13|1111.07
#2006-06-14|1111.20
#2006-06-15|1123.22
#2006-06-16|1124.56
#2006-06-19|1111.76
#2006-06-20|1116.92
#2006-06-21|1121.61
#2006-06-22|1117.46
#2006-06-23|1116.50
#2006-06-26|1119.71
#2006-06-27|1118.38
#2006-06-28|1119.44
#2006-06-29|1134.27
#2006-06-30|1154.96
#2006-07-03|1158.83
#2006-07-04| .
#2006-07-05|1149.59
#2006-07-06|1153.47
#2006-07-07|1162.39
#2006-07-10|1165.37
#2006-07-11|1164.14
#2006-07-12|1155.09
#2006-07-13|1149.91
#2006-07-14|1140.52
#2006-07-17|1138.29
#2006-07-18|1140.63
#2006-07-19|1157.31
#2006-07-20|1165.04
#2006-07-21|1164.07
#2006-07-24|1177.13
#2006-07-25|1180.99
#2006-07-26|1184.21
#2006-07-27|1194.50
#2006-07-28|1204.35
#2006-07-31|1200.20
#2006-08-01|1201.67
#2006-08-02|1210.76
#2006-08-03|1203.45
#2006-08-04|1212.22
#2006-08-07|1199.31
#2006-08-08|1205.92
#2006-08-09|1213.70
#2006-08-10|1207.88
#2006-08-11|1206.72
#2006-08-14|1213.05
#2006-08-15|1225.71
#2006-08-16|1225.18
#2006-08-17|1218.70
#2006-08-18|1222.82
#2006-08-21|1225.85
#2006-08-22|1228.67
#2006-08-23|1218.68
#2006-08-24|1223.80
#2006-08-25|1221.32
#2006-08-28|1229.85
#2006-08-29|1232.20
#2006-08-30|1231.70
#2006-08-31|1239.46
#2006-09-01|1240.53
#2006-09-04| .
#2006-09-05|1238.82
#2006-09-06|1227.00
#2006-09-07|1221.33
#2006-09-08|1223.45
#2006-09-11|1216.72
#2006-09-12|1220.30
#2006-09-13|1222.82
#2006-09-14|1225.84
#2006-09-15|1226.92
#2006-09-18|1228.57
#2006-09-19|1227.62
#2006-09-20|1229.36
#2006-09-21|1225.42
#2006-09-22|1220.25
#2006-09-25|1225.32
#2006-09-26|1224.25
#2006-09-27|1243.03
#2006-09-28|1239.74
#2006-09-29|1230.98
#2006-10-02|1241.87
#2006-10-03|1241.86
#2006-10-04|1244.44
#2006-10-05|1245.52
#2006-10-06|1236.95
#2006-10-09|1232.62
#2006-10-10|1233.85
#2006-10-11|1235.04
#2006-10-12|1237.76
#2006-10-13|1236.56
#2006-10-16|1244.98
#2006-10-17|1247.61
#2006-10-18|1252.74
#2006-10-19|1258.15
#2006-10-20|1266.04
#2006-10-23|1267.08
#2006-10-24|1266.40
#2006-10-25|1273.35
#2006-10-26|1274.07
#2006-10-27|1272.67
#2006-10-30|1273.54
#2006-10-31|1275.23
#2006-11-01|1277.80
#2006-11-02|1271.32
#2006-11-03|1265.36
#2006-11-06|1268.28
#2006-11-07|1275.17
#2006-11-08|1282.42
#2006-11-09|1283.92
#2006-11-10|1293.50
#2006-11-13|1293.11
#2006-11-14|1294.52
#2006-11-15|1293.52
#2006-11-16|1297.90
#2006-11-17|1299.52
#2006-11-20|1299.44
#2006-11-21|1301.95
#2006-11-22|1306.18
#2006-11-23| .
#2006-11-24|1316.29
#2006-11-27|1307.68
#2006-11-28|1308.53
#2006-11-29|1326.43
#2006-11-30|1329.84
#2006-12-01|1332.80
#2006-12-04|1345.53
#2006-12-05|1353.69
#2006-12-06|1355.41
#2006-12-07|1351.97
#2006-12-08|1352.89
#2006-12-11|1352.84
#2006-12-12|1356.49
#2006-12-13|1361.02
#2006-12-14|1364.95
#2006-12-15|1364.04
#2006-12-18|1358.24
#2006-12-19|1362.33
#2006-12-20|1358.59
#2006-12-21|1355.08
#2006-12-22|1350.95
#2006-12-25| .
#2006-12-26|1352.49
#2006-12-27|1360.14
#2006-12-28|1358.49
#2006-12-29|1358.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1344.30
#2007-01-04|1336.70
#2007-01-05|1305.72
#2007-01-08|1307.04
#2007-01-09|1306.73
#2007-01-10|1299.90
#2007-01-11|1306.23
#2007-01-12|1311.30
#2007-01-15| .
#2007-01-16|1313.36
#2007-01-17|1310.08
#2007-01-18|1306.45
#2007-01-19|1310.61
#2007-01-22|1312.46
#2007-01-23|1314.31
#2007-01-24|1329.33
#2007-01-25|1322.04
#2007-01-26|1323.66
#2007-01-29|1331.04
#2007-01-30|1338.76
#2007-01-31|1338.13
#2007-02-01|1355.61
#2007-02-02|1365.89
#2007-02-05|1367.46
#2007-02-06|1384.43
#2007-02-07|1393.11
#2007-02-08|1387.13
#2007-02-09|1390.17
#2007-02-12|1385.24
#2007-02-13|1391.93
#2007-02-14|1399.04
#2007-02-15|1394.32
#2007-02-16|1390.98
#2007-02-19| .
#2007-02-20|1392.30
#2007-02-21|1378.80
#2007-02-22|1377.39
#2007-02-23|1390.45
#2007-02-26|1412.23
#2007-02-27|1383.97
#2007-02-28|1365.67
#2007-03-01|1360.76
#2007-03-02|1351.82
#2007-03-05|1332.27
#2007-03-06|1345.91
#2007-03-07|1353.44
#2007-03-08|1366.21
#2007-03-09|1364.94
#2007-03-12|1373.65
#2007-03-13|1361.28
#2007-03-14|1350.95
#2007-03-15|1369.88
#2007-03-16|1371.40
#2007-03-19|1383.97
#2007-03-20|1399.01
#2007-03-21|1407.84
#2007-03-22|1418.94
#2007-03-23|1422.88
#2007-03-26|1420.79
#2007-03-27|1417.15
#2007-03-28|1415.75
#2007-03-29|1420.09
#2007-03-30|1413.20
#2007-04-02|1427.84
#2007-04-03|1442.47
#2007-04-04|1442.91
#2007-04-05|1445.45
#2007-04-06| .
#2007-04-09|1448.69
#2007-04-10|1456.37
#2007-04-11|1452.87
#2007-04-12|1448.79
#2007-04-13|1447.97
#2007-04-16|1460.90
#2007-04-17|1466.21
#2007-04-18|1467.70
#2007-04-19|1458.77
#2007-04-20|1466.86
#2007-04-23|1468.79
#2007-04-24|1474.14
#2007-04-25|1482.77
#2007-04-26|1473.21
#2007-04-27|1467.29
#2007-04-30|1465.26
#2007-05-01|1466.65
#2007-05-02|1473.73
#2007-05-03|1474.05
#2007-05-04|1475.23
#2007-05-07|1486.95
#2007-05-08|1473.26
#2007-05-09|1476.02
#2007-05-10|1460.67
#2007-05-11|1471.58
#2007-05-14|1478.00
#2007-05-15|1480.70
#2007-05-16|1486.53
#2007-05-17|1480.88
#2007-05-18|1488.77
#2007-05-21|1490.41
#2007-05-22|1487.33
#2007-05-23|1488.50
#2007-05-24|1464.20
#2007-05-25|1461.93
#2007-05-28| .
#2007-05-29|1469.14
#2007-05-30|1478.14
#2007-05-31|1492.11
#2007-06-01|1495.31
#2007-06-04|1491.89
#2007-06-05|1479.48
#2007-06-06|1453.52
#2007-06-07|1417.53
#2007-06-08|1416.63
#2007-06-11|1427.07
#2007-06-12|1411.56
#2007-06-13|1422.29
#2007-06-14|1434.87
#2007-06-15|1455.16
#2007-06-18|1447.65
#2007-06-19|1445.43
#2007-06-20|1428.52
#2007-06-21|1427.01
#2007-06-22|1412.49
#2007-06-25|1416.88
#2007-06-26|1413.92
#2007-06-27|1419.57
#2007-06-28|1425.32
#2007-06-29|1436.30
#2007-07-02|1452.24
#2007-07-03|1457.28
#2007-07-04| .
#2007-07-05|1448.31
#2007-07-06|1446.58
#2007-07-09|1447.44
#2007-07-10|1436.80
#2007-07-11|1438.66
#2007-07-12|1456.63
#2007-07-13|1469.32
#2007-07-16|1460.38
#2007-07-17|1458.70
#2007-07-18|1458.57
#2007-07-19|1474.41
#2007-07-20|1461.83
#2007-07-23|1465.04
#2007-07-24|1435.25
#2007-07-25|1424.77
#2007-07-26|1396.47
#2007-07-27|1376.68
#2007-07-30|1377.86
#2007-07-31|1384.47
#2007-08-01|1394.89
#2007-08-02|1407.52
#2007-08-03|1378.32
#2007-08-06|1399.57
#2007-08-07|1413.97
#2007-08-08|1430.21
#2007-08-09|1408.81
#2007-08-10|1397.36
#2007-08-13|1401.46
#2007-08-14|1381.30
#2007-08-15|1365.57
#2007-08-16|1350.89
#2007-08-17|1376.22
#2007-08-20|1378.47
#2007-08-21|1380.42
#2007-08-22|1395.09
#2007-08-23|1401.85
#2007-08-24|1412.26
#2007-08-27|1392.88
#2007-08-28|1381.72
#2007-08-29|1396.14
#2007-08-30|1400.00
#2007-08-31|1412.28
#2007-09-03| .
#2007-09-04|1418.59
#2007-09-05|1402.15
#2007-09-06|1411.73
#2007-09-07|1398.46
#2007-09-10|1401.60
#2007-09-11|1415.36
#2007-09-12|1423.55
#2007-09-13|1426.91
#2007-09-14|1428.50
#2007-09-17|1422.57
#2007-09-18|1440.90
#2007-09-19|1465.55
#2007-09-20|1463.90
#2007-09-21|1467.34
#2007-09-24|1469.18
#2007-09-25|1471.33
#2007-09-26|1482.78
#2007-09-27|1484.25
#2007-09-28|1478.76
#2007-10-01|1492.64
#2007-10-02|1484.34
#2007-10-03|1482.92
#2007-10-04|1488.78
#2007-10-05|1500.20
#2007-10-08|1491.64
#2007-10-09|1509.14
#2007-10-10|1506.10
#2007-10-11|1513.86
#2007-10-12|1514.50
#2007-10-15|1505.52
#2007-10-16|1503.53
#2007-10-17|1507.12
#2007-10-18|1512.68
#2007-10-19|1491.84
#2007-10-22|1486.60
#2007-10-23|1497.67
#2007-10-24|1502.14
#2007-10-25|1525.59
#2007-10-26|1539.81
#2007-10-29|1552.84
#2007-10-30|1554.85
#2007-10-31|1568.87
#2007-11-01|1550.89
#2007-11-02|1559.97
#2007-11-05|1567.76
#2007-11-06|1577.60
#2007-11-07|1569.03
#2007-11-08|1576.29
#2007-11-09|1568.50
#2007-11-12|1543.11
#2007-11-13|1542.29
#2007-11-14|1544.72
#2007-11-15|1541.43
#2007-11-16|1549.21
#2007-11-19|1543.94
#2007-11-20|1562.54
#2007-11-21|1547.12
#2007-11-22| .
#2007-11-23|1557.31
#2007-11-26|1557.87
#2007-11-27|1557.44
#2007-11-28|1572.16
#2007-11-29|1578.15
#2007-11-30|1580.73
#2007-12-03|1586.64
#2007-12-04|1598.08
#2007-12-05|1615.38
#2007-12-06|1617.19
#2007-12-07|1619.59
#2007-12-10|1618.66
#2007-12-11|1601.74
#2007-12-12|1603.59
#2007-12-13|1593.11
#2007-12-14|1579.43
#2007-12-17|1563.89
#2007-12-18|1570.68
#2007-12-19|1562.90
#2007-12-20|1559.71
#2007-12-21|1573.41
#2007-12-24|1573.84
#2007-12-25| .
#2007-12-26|1574.88
#2007-12-27|1577.18
#2007-12-28|1587.88
#2007-12-31|1579.23
#2008-01-01| .
#2008-01-02|1569.14
#2008-01-03|1581.15
#2008-01-04|1574.59
#2008-01-07|1592.83
#2008-01-08|1587.13
#2008-01-09|1597.77
#2008-01-10|1595.08
#2008-01-11|1574.79
#2008-01-14|1575.49
#2008-01-15|1559.08
#2008-01-16|1535.92
#2008-01-17|1518.35
#2008-01-18|1499.06
#2008-01-21| .
#2008-01-22|1409.67
#2008-01-23|1401.80
#2008-01-24|1424.91
#2008-01-25|1429.94
#2008-01-28|1435.40
#2008-01-29|1446.50
#2008-01-30|1439.04
#2008-01-31|1455.44
#2008-02-01|1473.41
#2008-02-04|1490.96
#2008-02-05|1450.32
#2008-02-06|1452.05
#2008-02-07|1437.68
#2008-02-08|1438.07
#2008-02-11|1442.70
#2008-02-12|1473.89
#2008-02-13|1474.83
#2008-02-14|1477.29
#2008-02-15|1467.37
#2008-02-18| .
#2008-02-19|1478.88
#2008-02-20|1462.18
#2008-02-21|1453.63
#2008-02-22|1451.38
#2008-02-25|1459.03
#2008-02-26|1463.48
#2008-02-27|1466.67
#2008-02-28|1459.67
#2008-02-29|1438.74
#2008-03-03|1429.07
#2008-03-04|1434.80
#2008-03-05|1440.80
#2008-03-06|1435.41
#2008-03-07|1420.12
#2008-03-10|1422.29
#2008-03-11|1447.92
#2008-03-12|1445.80
#2008-03-13|1447.61
#2008-03-14|1436.69
#2008-03-17|1423.08
#2008-03-18|1447.81
#2008-03-19|1416.07
#2008-03-20|1404.47
#2008-03-21| .
#2008-03-24|1404.45
#2008-03-25|1421.20
#2008-03-26|1426.70
#2008-03-27|1441.23
#2008-03-28|1429.47
#2008-03-31|1431.57
#2008-04-01|1450.76
#2008-04-02|1458.11
#2008-04-03|1462.25
#2008-04-04|1475.10
#2008-04-07|1471.95
#2008-04-08|1470.29
#2008-04-09|1467.25
#2008-04-10|1466.32
#2008-04-11|1462.13
#2008-04-14|1459.05
#2008-04-15|1465.79
#2008-04-16|1490.66
#2008-04-17|1488.93
#2008-04-18|1491.66
#2008-04-21|1489.19
#2008-04-22|1488.67
#2008-04-23|1493.14
#2008-04-24|1485.88
#2008-04-25|1490.81
#2008-04-28|1489.98
#2008-04-29|1479.17
#2008-04-30|1478.34
#2008-05-01|1479.49
#2008-05-02|1485.00
#2008-05-05|1479.79
#2008-05-06|1482.07
#2008-05-07|1471.43
#2008-05-08|1472.97
#2008-05-09|1471.97
#2008-05-12|1484.02
#2008-05-13|1481.48
#2008-05-14|1488.79
#2008-05-15|1490.71
#2008-05-16|1498.30
#2008-05-19|1517.19
#2008-05-20|1517.50
#2008-05-21|1522.63
#2008-05-22|1528.81
#2008-05-23|1504.38
#2008-05-26| .
#2008-05-27|1508.29
#2008-05-28|1507.16
#2008-05-29|1516.27
#2008-05-30|1522.42
#2008-06-02|1508.38
#2008-06-03|1510.24
#2008-06-04|1509.66
#2008-06-05|1519.52
#2008-06-06|1504.69
#2008-06-09|1519.33
#2008-06-10|1499.64
#2008-06-11|1485.84
#2008-06-12|1472.82
#2008-06-13|1479.65
#2008-06-16|1480.05
#2008-06-17|1486.68
#2008-06-18|1485.82
#2008-06-19|1488.88
#2008-06-20|1468.11
#2008-06-23|1471.46
#2008-06-24|1461.05
#2008-06-25|1469.51
#2008-06-26|1452.74
#2008-06-27|1451.78
#2008-06-30|1475.43
#2008-07-01|1473.22
#2008-07-02|1470.19
#2008-07-03|1455.80
#2008-07-04| .
#2008-07-07|1457.58
#2008-07-08|1451.29
#2008-07-09|1457.44
#2008-07-10|1450.82
#2008-07-11|1439.85
#2008-07-14|1432.08
#2008-07-15|1419.81
#2008-07-16|1409.20
#2008-07-17|1401.97
#2008-07-18|1402.45
#2008-07-21|1417.13
#2008-07-22|1424.56
#2008-07-23|1403.59
#2008-07-24|1392.55
#2008-07-25|1390.46
#2008-07-28|1384.17
#2008-07-29|1382.76
#2008-07-30|1401.63
#2008-07-31|1406.93
#2008-08-01|1380.03
#2008-08-04|1372.87
#2008-08-05|1377.33
#2008-08-06|1369.23
#2008-08-07|1369.14
#2008-08-08|1360.49
#2008-08-11|1366.93
#2008-08-12|1350.14
#2008-08-13|1351.11
#2008-08-14|1347.57
#2008-08-15|1341.44
#2008-08-18|1345.13
#2008-08-19|1342.45
#2008-08-20|1349.37
#2008-08-21|1360.96
#2008-08-22|1363.91
#2008-08-25|1355.08
#2008-08-26|1359.75
#2008-08-27|1369.99
#2008-08-28|1376.77
#2008-08-29|1369.18
#2008-09-01| .
#2008-09-02|1344.39
#2008-09-03|1329.67
#2008-09-04|1305.16
#2008-09-05|1278.89
#2008-09-08|1294.97
#2008-09-09|1258.44
#2008-09-10|1253.32
#2008-09-11|1252.56
#2008-09-12|1280.35
#2008-09-15|1250.68
#2008-09-16|1235.89
#2008-09-17|1202.03
#2008-09-18|1214.73
#2008-09-19|1257.77
#2008-09-22|1242.91
#2008-09-23|1241.99
#2008-09-24|1240.42
#2008-09-25|1262.86
#2008-09-26|1253.64
#2008-09-29|1200.79
#2008-09-30|1199.73
#2008-10-01|1207.30
#2008-10-02|1179.38
#2008-10-03|1173.78
#2008-10-06|1101.73
#2008-10-07|1084.91
#2008-10-08|1045.56
#2008-10-09| 978.77
#2008-10-10| 909.65
#2008-10-13|1026.64
#2008-10-14|1043.54
#2008-10-15| 977.68
#2008-10-16| 970.34
#2008-10-17|1009.27
#2008-10-20|1075.18
#2008-10-21|1046.00
#2008-10-22| 986.98
#2008-10-23|1011.33
#2008-10-24| 980.95
#2008-10-27| 929.54
#2008-10-28| 984.29
#2008-10-29|1022.62
#2008-10-30|1049.94
#2008-10-31|1043.56
#2008-11-03|1057.13
#2008-11-04|1093.12
#2008-11-05|1077.57
#2008-11-06|1025.61
#2008-11-07|1055.95
#2008-11-10|1047.86
#2008-11-11|1023.12
#2008-11-12| 994.56
#2008-11-13|1026.79
#2008-11-14|1022.18
#2008-11-17|1013.99
#2008-11-18|1020.96
#2008-11-19| 996.70
#2008-11-20| 949.87
#2008-11-21| 972.51
#2008-11-24|1018.05
#2008-11-25|1032.01
#2008-11-26|1024.90
#2008-11-27| .
#2008-11-28|1028.06
#2008-12-01| 967.05
#2008-12-02| 988.16
#2008-12-03|1001.69
#2008-12-04| 974.30
#2008-12-05| 968.88
#2008-12-08|1002.28
#2008-12-09| 992.17
#2008-12-10|1008.78
#2008-12-11|1015.86
#2008-12-12|1012.72
#2008-12-15|1017.09
#2008-12-16|1034.28
#2008-12-17|1047.60
#2008-12-18|1055.80
#2008-12-19|1037.76
#2008-12-22|1030.92
#2008-12-23|1027.06
#2008-12-24|1030.62
#2008-12-25| .
#2008-12-26|1033.59
#2008-12-29|1047.53
#2008-12-30|1063.84
#2008-12-31|1067.86
#2009-01-01| .
#2009-01-02|1088.33
#2009-01-05|1090.63
#2009-01-06|1070.80
#2009-01-07|1055.84
#2009-01-08|1063.66
#2009-01-09|1045.36
#2009-01-12|1035.66
#2009-01-13|1016.97
#2009-01-14| 997.96
#2009-01-15| 994.72
#2009-01-16|1011.62
#2009-01-19| .
#2009-01-20| 989.08
#2009-01-21| 991.34
#2009-01-22| 988.81
#2009-01-23| 988.28
#2009-01-26|1016.81
#2009-01-27|1025.82
#2009-01-28|1030.15
#2009-01-29|1017.56
#2009-01-30|1003.19
#2009-02-02| 995.77
#2009-02-03|1010.76
#2009-02-04|1018.03
#2009-02-05|1019.32
#2009-02-06|1022.22
#2009-02-09|1017.02
#2009-02-10| 996.68
#2009-02-11| 987.18
#2009-02-12| 971.94
#2009-02-13| 969.83
#2009-02-16| .
#2009-02-17| 936.17
#2009-02-18| 921.99
#2009-02-19| 930.82
#2009-02-20| 907.33
#2009-02-23| 897.23
#2009-02-24| 905.67
#2009-02-25| 893.12
#2009-02-26| 889.34
#2009-02-27| 883.31
#2009-03-02| 842.94
#2009-03-03| 819.02
#2009-03-04| 832.51
#2009-03-05| 817.83
#2009-03-06| 821.45
#2009-03-09| 804.08
#2009-03-10| 816.97
#2009-03-11| 807.89
#2009-03-12| 811.15
#2009-03-13| 821.45
#2009-03-16| 844.88
#2009-03-17| 851.64
#2009-03-18| 867.76
#2009-03-19| 890.55
#2009-03-20| 891.07
#2009-03-23| 917.46
#2009-03-24| 906.27
#2009-03-25| 917.11
#2009-03-26| 915.68
#2009-03-27| 894.87
#2009-03-30| 873.41
#2009-03-31| 883.73
#2009-04-01| 882.66
#2009-04-02| 902.22
#2009-04-03| 893.05
#2009-04-06| 892.36
#2009-04-07| 892.52
#2009-04-08| 898.72
#2009-04-09| 899.66
#2009-04-10| .
#2009-04-13| 895.78
#2009-04-14| 892.10
#2009-04-15| 898.36
#2009-04-16| 903.91
#2009-04-17| 904.12
#2009-04-20| 883.86
#2009-04-21| 891.47
#2009-04-22| 887.95
#2009-04-23| 886.72
#2009-04-24| 898.61
#2009-04-27| 903.14
#2009-04-28| 899.28
#2009-04-29| 918.26
#2009-04-30| 921.95
#2009-05-01| 929.84
#2009-05-04| 949.24
#2009-05-05| 943.95
#2009-05-06| 939.88
#2009-05-07| 940.15
#2009-05-08| 959.13
#2009-05-11| 957.08
#2009-05-12| 962.88
#2009-05-13| 946.72
#2009-05-14| 943.31
#2009-05-15| 934.49
#2009-05-18| 934.08
#2009-05-19| 952.50
#2009-05-20| 958.82
#2009-05-21| 945.94
#2009-05-22| 955.17
#2009-05-25| .
#2009-05-26| 972.72
#2009-05-27| 966.87
#2009-05-28| 970.28
#2009-05-29| 976.41
#2009-06-01| 999.76
#2009-06-02| 999.92
#2009-06-03| 978.86
#2009-06-04| 978.29
#2009-06-05| 971.34
#2009-06-08| 958.91
#2009-06-09| 966.59
#2009-06-10| 973.96
#2009-06-11| 988.04
#2009-06-12| 991.26
#2009-06-15| 970.06
#2009-06-16| 971.03
#2009-06-17| 962.82
#2009-06-18| 978.39
#2009-06-19| 983.21
#2009-06-22| 971.02
#2009-06-23| 970.24
#2009-06-24| 979.69
#2009-06-25| 982.33
#2009-06-26| 985.26
#2009-06-29| 994.40
#2009-06-30| 986.66
#2009-07-01| 999.07
#2009-07-02| 971.67
#2009-07-03| .
#2009-07-06| 968.33
#2009-07-07| 954.65
#2009-07-08| 949.34
#2009-07-09| 955.46
#2009-07-10| 950.55
#2009-07-13| 962.56
#2009-07-14| 967.53
#2009-07-15| 988.65
#2009-07-16| 989.48
#2009-07-17| 987.69
#2009-07-20| 998.85
#2009-07-21|1007.12
#2009-07-22|1007.38
#2009-07-23|1022.77
#2009-07-24|1025.60
#2009-07-27|1028.48
#2009-07-28|1020.55
#2009-07-29|1017.26
#2009-07-30|1028.72
#2009-07-31|1024.33
#2009-08-03|1038.04
#2009-08-04|1035.14
#2009-08-05|1025.31
#2009-08-06|1021.35
#2009-08-07|1024.99
#2009-08-10|1023.17
#2009-08-11|1019.54
#2009-08-12|1032.23
#2009-08-13|1036.85
#2009-08-14|1033.37
#2009-08-17|1013.11
#2009-08-18|1020.58
#2009-08-19|1030.81
#2009-08-20|1040.04
#2009-08-21|1062.57
#2009-08-24|1067.81
#2009-08-25|1066.23
#2009-08-26|1061.02
#2009-08-27|1064.71
#2009-08-28|1070.12
#2009-08-31|1062.80
#2009-09-01|1047.80
#2009-09-02|1043.89
#2009-09-03|1043.25
#2009-09-04|1049.45
#2009-09-07| .
#2009-09-08|1061.77
#2009-09-09|1068.68
#2009-09-10|1070.76
#2009-09-11|1073.15
#2009-09-14|1079.08
#2009-09-15|1083.39
#2009-09-16|1095.34
#2009-09-17|1097.10
#2009-09-18|1096.19
#2009-09-21|1090.25
#2009-09-22|1095.47
#2009-09-23|1090.34
#2009-09-24|1081.52
#2009-09-25|1076.87
#2009-09-28|1091.87
#2009-09-29|1085.54
#2009-09-30|1087.02
#2009-10-01|1068.71
#2009-10-02|1059.02
#2009-10-05|1068.33
#2009-10-06|1080.96
#2009-10-07|1076.03
#2009-10-08|1081.41
#2009-10-09|1079.30
#2009-10-12|1080.69
#2009-10-13|1072.96
#2009-10-14|1077.50
#2009-10-15|1078.76
#2009-10-16|1073.70
#2009-10-19|1085.57
#2009-10-20|1083.43
#2009-10-21|1087.58
#2009-10-22|1085.68
#2009-10-23|1070.66
#2009-10-26|1061.57
#2009-10-27|1056.03
#2009-10-28|1048.05
#2009-10-29|1055.53
#2009-10-30|1039.67
#2009-11-02|1040.51
#2009-11-03|1032.75
#2009-11-04|1044.69
#2009-11-05|1054.12
#2009-11-06|1051.02
#2009-11-09|1068.44
#2009-11-10|1069.62
#2009-11-11|1072.21
#2009-11-12|1060.29
#2009-11-13|1068.08
#2009-11-16|1083.35
#2009-11-17|1079.46
#2009-11-18|1084.08
#2009-11-19|1069.10
#2009-11-20|1067.77
#2009-11-23|1081.30
#2009-11-24|1081.65
#2009-11-25|1094.08
#2009-11-26| .
#2009-11-27|1076.70
#2009-11-30|1080.03
#2009-12-01|1098.16
#2009-12-02|1104.17
#2009-12-03|1105.24
#2009-12-04|1100.07
#2009-12-07|1100.93
#2009-12-08|1093.93
#2009-12-09|1093.67
#2009-12-10|1101.79
#2009-12-11|1108.64
#2009-12-14|1115.59
#2009-12-15|1110.24
#2009-12-16|1116.26
#2009-12-17|1099.37
#2009-12-18|1099.73
#2009-12-21|1106.51
#2009-12-22|1104.36
#2009-12-23|1109.52
#2009-12-24|1113.48
#2009-12-25| .
#2009-12-28|1118.88
#2009-12-29|1124.74
#2009-12-30|1116.91
#2009-12-31|1111.35
#2010-01-01| .
#2010-01-04|1120.41
#2010-01-05|1117.27
#2010-01-06|1117.59
#2010-01-07|1110.95
#2010-01-08|1114.93
#2010-01-11|1128.68
#2010-01-12|1124.27
#2010-01-13|1126.56
#2010-01-14|1125.71
#2010-01-15|1113.17
#2010-01-18| .
#2010-01-19|1123.76
#2010-01-20|1106.80
#2010-01-21|1095.72
#2010-01-22|1084.94
#2010-01-25|1084.14
#2010-01-26|1082.33
#2010-01-27|1076.53
#2010-01-28|1062.17
#2010-01-29|1055.74
#2010-02-01|1061.78
#2010-02-02|1071.09
#2010-02-03|1062.57
#2010-02-04|1039.34
#2010-02-05|1027.67
#2010-02-08|1027.15
#2010-02-09|1028.25
#2010-02-10|1028.97
#2010-02-11|1028.91
#2010-02-12|1030.29
#2010-02-15| .
#2010-02-16|1046.22
#2010-02-17|1047.20
#2010-02-18|1048.89
#2010-02-19|1051.35
#2010-02-22|1054.50
#2010-02-23|1047.42
#2010-02-24|1048.81
#2010-02-25|1038.85
#2010-02-26|1043.57
#2010-03-01|1049.74
#2010-03-02|1057.72
#2010-03-03|1063.53
#2010-03-04|1057.99
#2010-03-05|1064.81
#2010-03-08|1067.75
#2010-03-09|1065.98
#2010-03-10|1070.24
#2010-03-11|1073.03
#2010-03-12|1071.71
#2010-03-15|1070.70
#2010-03-16|1079.84
#2010-03-17|1084.02
#2010-03-18|1076.14
#2010-03-19|1070.10
#2010-03-22|1066.55
#2010-03-23|1070.27
#2010-03-24|1056.15
#2010-03-25|1057.80
#2010-03-26|1058.32
#2010-03-29|1068.40
#2010-03-30|1070.90
#2010-03-31|1069.80
#2010-04-01|1079.41
#2010-04-02| .
#2010-04-05|1079.99
#2010-04-06|1082.50
#2010-04-07|1077.66
#2010-04-08|1072.25
#2010-04-09|1085.16
#2010-04-12|1093.28
#2010-04-13|1087.20
#2010-04-14|1089.92
#2010-04-15|1089.99
#2010-04-16|1078.66
#2010-04-19|1075.73
#2010-04-20|1085.94
#2010-04-21|1081.54
#2010-04-22|1076.67
#2010-04-23|1078.49
#2010-04-26|1078.35
#2010-04-27|1059.38
#2010-04-28|1050.04
#2010-04-29|1054.76
#2010-04-30|1059.83
#2010-05-03|1065.38
#2010-05-04|1045.76
#2010-05-05|1032.06
#2010-05-06|1006.46
#2010-05-07| 983.97
#2010-05-10|1021.12
#2010-05-11|1017.24
#2010-05-12|1029.29
#2010-05-13|1023.87
#2010-05-14|1002.40
#2010-05-17| 999.06
#2010-05-18|1001.17
#2010-05-19| 987.33
#2010-05-20| 964.61
#2010-05-21| 968.68
#2010-05-24| 958.20
#2010-05-25| 946.02
#2010-05-26| 947.71
#2010-05-27| 967.77
#2010-05-28| 970.89
#2010-05-31| .
#2010-06-01| 964.26
#2010-06-02| 969.93
#2010-06-03| 980.69
#2010-06-04| 954.62
#2010-06-07| 948.81
#2010-06-08| 952.19
#2010-06-09| 955.30
#2010-06-10| 974.77
#2010-06-11| 974.93
#2010-06-14| 987.26
#2010-06-15|1002.19
#2010-06-16|1008.06
#2010-06-17|1011.91
#2010-06-18|1015.19
#2010-06-21|1012.97
#2010-06-22| 996.90
#2010-06-23| 986.52
#2010-06-24| 982.47
#2010-06-25| 980.97
#2010-06-28| 986.66
#2010-06-29| 962.76
#2010-06-30| 959.13
#2010-07-01| 953.91
#2010-07-02| 959.28
#2010-07-05| .
#2010-07-06| 973.29
#2010-07-07| 993.82
#2010-07-08|1000.91
#2010-07-09|1003.27
#2010-07-12|1002.42
#2010-07-13|1010.63
#2010-07-14|1012.02
#2010-07-15|1015.12
#2010-07-16| 999.76
#2010-07-19|1005.69
#2010-07-20|1009.81
#2010-07-21|1003.27
#2010-07-22|1020.67
#2010-07-23|1021.28
#2010-07-26|1029.15
#2010-07-27|1039.81
#2010-07-28|1036.31
#2010-07-29|1032.15
#2010-07-30|1026.27
#2010-08-02|1049.13
#2010-08-03|1051.04
#2010-08-04|1052.17
#2010-08-05|1054.31
#2010-08-06|1054.14
#2010-08-09|1060.29
#2010-08-10|1053.43
#2010-08-11|1031.05
#2010-08-12|1028.82
#2010-08-13|1027.20
#2010-08-16|1029.27
#2010-08-17|1040.40
#2010-08-18|1037.58
#2010-08-19|1025.01
#2010-08-20|1016.88
#2010-08-23|1021.58
#2010-08-24|1020.15
#2010-08-25|1014.58
#2010-08-26|1016.25
#2010-08-27|1029.30
#2010-08-30|1023.37
#2010-08-31|1023.69
#2010-09-01|1045.57
#2010-09-02|1046.14
#2010-09-03|1052.65
#2010-09-06| .
#2010-09-07|1051.44
#2010-09-08|1053.55
#2010-09-09|1059.39
#2010-09-10|1054.83
#2010-09-13|1062.29
#2010-09-14|1060.79
#2010-09-15|1055.05
#2010-09-16|1049.13
#2010-09-17|1042.33
#2010-09-20|1053.40
#2010-09-21|1051.83
#2010-09-22|1058.35
#2010-09-23|1051.00
#2010-09-24|1064.54
#2010-09-27|1066.49
#2010-09-28|1068.41
#2010-09-29|1063.21
#2010-09-30|1059.49
#2010-10-01|1064.90
#2010-10-04|1057.02
#2010-10-05|1071.35
#2010-10-06|1070.98
#2010-10-07|1076.95
#2010-10-08|1077.81
#2010-10-11|1079.58
#2010-10-12|1069.66
#2010-10-13|1080.27
#2010-10-14|1085.13
#2010-10-15|1085.02
#2010-10-18|1091.77
#2010-10-19|1084.16
#2010-10-20|1093.42
#2010-10-21|1094.53
#2010-10-22|1088.66
#2010-10-25|1090.09
#2010-10-26|1087.21
#2010-10-27|1077.70
#2010-10-28|1087.92
#2010-10-29|1096.92
#2010-11-01|1091.63
#2010-11-02|1102.68
#2010-11-03|1096.72
#2010-11-04|1114.04
#2010-11-05|1108.23
#2010-11-08|1099.71
#2010-11-09|1099.40
#2010-11-10|1089.42
#2010-11-11|1086.72
#2010-11-12|1083.07
#2010-11-15|1084.01
#2010-11-16|1067.33
#2010-11-17|1068.66
#2010-11-18|1078.27
#2010-11-19|1077.58
#2010-11-22|1076.03
#2010-11-23|1059.37
#2010-11-24|1060.04
#2010-11-25| .
#2010-11-26|1048.62
#2010-11-29|1037.46
#2010-11-30|1033.56
#2010-12-01|1043.31
#2010-12-02|1052.60
#2010-12-03|1059.96
#2010-12-06|1055.36
#2010-12-07|1057.88
#2010-12-08|1052.67
#2010-12-09|1056.96
#2010-12-10|1061.00
#2010-12-13|1070.92
#2010-12-14|1073.44
#2010-12-15|1064.20
#2010-12-16|1065.62
#2010-12-17|1062.97
#2010-12-20|1069.52
#2010-12-21|1074.57
#2010-12-22|1077.83
#2010-12-23|1077.82
#2010-12-24| .
#2010-12-27|1075.74
#2010-12-28|1077.68
#2010-12-29|1080.33
#2010-12-30|1079.00
#2010-12-31|1081.00
#2011-01-03|1083.29
#2011-01-04|1086.64
#2011-01-05|1077.70
#2011-01-06|1074.69
#2011-01-07|1075.05
#2011-01-10|1066.09
#2011-01-11|1067.10
#2011-01-12|1080.29
#2011-01-13|1091.79
#2011-01-14|1095.33
#2011-01-17| .
#2011-01-18|1106.05
#2011-01-19|1107.29
#2011-01-20|1109.55
#2011-01-21|1115.80
#2011-01-24|1123.17
#2011-01-25|1118.75
#2011-01-26|1114.70
#2011-01-27|1118.24
#2011-01-28|1105.75
#2011-01-31|1110.39
#2011-02-01|1128.02
#2011-02-02|1125.01
#2011-02-03|1120.54
#2011-02-04|1116.50
#2011-02-07|1122.78
#2011-02-08|1123.60
#2011-02-09|1125.31
#2011-02-10|1121.73
#2011-02-11|1121.78
#2011-02-14|1116.78
#2011-02-15|1118.55
#2011-02-16|1119.01
#2011-02-17|1127.97
#2011-02-18|1130.31
#2011-02-21| .
#2011-02-22|1121.94
#2011-02-23|1117.84
#2011-02-24|1114.61
#2011-02-25|1120.77
#2011-02-28|1130.22
#2011-03-01|1121.57
#2011-03-02|1119.84
#2011-03-03|1126.14
#2011-03-04|1121.52
#2011-03-07|1122.09
#2011-03-08|1123.55
#2011-03-09|1129.03
#2011-03-10|1114.27
#2011-03-11|1114.69
#2011-03-14|1093.11
#2011-03-15|1059.53
#2011-03-16|1048.13
#2011-03-17|1061.00
#2011-03-18|1068.43
#2011-03-21|1083.01
#2011-03-22|1091.12
#2011-03-23|1088.09
#2011-03-24|1091.68
#2011-03-25|1090.39
#2011-03-28|1085.17
#2011-03-29|1085.53
#2011-03-30|1096.51
#2011-03-31|1095.42
#2011-04-01|1097.57
#2011-04-04|1101.85
#2011-04-05|1096.53
#2011-04-06|1102.15
#2011-04-07|1099.18
#2011-04-08|1107.89
#2011-04-11|1106.07
#2011-04-12|1097.96
#2011-04-13|1102.70
#2011-04-14|1101.81
#2011-04-15|1105.96
#2011-04-18|1086.18
#2011-04-19|1088.46
#2011-04-20|1109.19
#2011-04-21|1111.27
#2011-04-22| .
#2011-04-25|1108.52
#2011-04-26|1117.10
#2011-04-27|1122.82
#2011-04-28|1139.72
#2011-04-29|1142.52
#2011-05-02|1146.04
#2011-05-03|1144.81
#2011-05-04|1135.96
#2011-05-05|1124.57
#2011-05-06|1122.84
#2011-05-09|1112.00
#2011-05-10|1125.46
#2011-05-11|1124.24
#2011-05-12|1118.63
#2011-05-13|1111.64
#2011-05-16|1105.51
#2011-05-17|1100.71
#2011-05-18|1103.48
#2011-05-19|1104.84
#2011-05-20|1097.87
#2011-05-23|1078.19
#2011-05-24|1082.67
#2011-05-25|1083.46
#2011-05-26|1084.90
#2011-05-27|1091.43
#2011-05-30| .
#2011-05-31|1102.02
#2011-06-01|1090.53
#2011-06-02|1084.15
#2011-06-03|1078.87
#2011-06-06|1067.51
#2011-06-07|1076.51
#2011-06-08|1072.25
#2011-06-09|1075.01
#2011-06-10|1060.51
#2011-06-13|1063.33
#2011-06-14|1078.32
#2011-06-15|1064.00
#2011-06-16|1059.87
#2011-06-17|1071.14
#2011-06-20|1070.68
#2011-06-21|1081.26
#2011-06-22|1079.04
#2011-06-23|1058.62
#2011-06-24|1060.88
#2011-06-27|1066.07
#2011-06-28|1073.42
#2011-06-29|1086.01
#2011-06-30|1098.31
#2011-07-01|1107.28
#2011-07-04| .
#2011-07-05|1103.85
#2011-07-06|1097.34
#2011-07-07|1099.87
#2011-07-08|1091.13
#2011-07-11|1071.45
#2011-07-12|1068.41
#2011-07-13|1076.84
#2011-07-14|1070.45
#2011-07-15|1068.90
#2011-07-18|1057.05
#2011-07-19|1069.08
#2011-07-20|1080.54
#2011-07-21|1099.69
#2011-07-22|1099.64
#2011-07-25|1095.85
#2011-07-26|1097.33
#2011-07-27|1082.09
#2011-07-28|1076.71
#2011-07-29|1067.73
#2011-08-01|1057.19
#2011-08-02|1045.00
#2011-08-03|1043.12
#2011-08-04|1008.12
#2011-08-05|1000.77
#2011-08-08| 956.48
#2011-08-09| 970.18
#2011-08-10| 951.25
#2011-08-11| 984.15
#2011-08-12| 992.63
#2011-08-15|1018.51
#2011-08-16|1007.79
#2011-08-17|1017.63
#2011-08-18| 989.80
#2011-08-19| 984.95
#2011-08-22| 990.76
#2011-08-23|1006.08
#2011-08-24|1022.19
#2011-08-25|1004.15
#2011-08-26|1004.44
#2011-08-29|1028.46
#2011-08-30|1024.29
#2011-08-31|1036.24
#2011-09-01|1027.58
#2011-09-02|1010.88
#2011-09-05| .
#2011-09-06| 989.94
#2011-09-07|1006.60
#2011-09-08|1008.28
#2011-09-09| 980.10
#2011-09-12| 971.35
#2011-09-13| 981.07
#2011-09-14| 993.41
#2011-09-15|1014.09
#2011-09-16|1019.49
#2011-09-19|1006.20
#2011-09-20|1020.87
#2011-09-21|1005.22
#2011-09-22| 973.77
#2011-09-23| 980.21
#2011-09-26| 991.34
#2011-09-27|1014.60
#2011-09-28|1005.15
#2011-09-29|1016.99
#2011-09-30|1002.42
#2011-10-03| 983.15
#2011-10-04| 974.07
#2011-10-05| 982.34
#2011-10-06|1003.20
#2011-10-07|1011.33
#2011-10-10|1029.40
#2011-10-11|1021.13
#2011-10-12|1027.48
#2011-10-13|1021.21
#2011-10-14|1030.87
#2011-10-17|1023.55
#2011-10-18|1019.66
#2011-10-19|1028.00
#2011-10-20|1020.68
#2011-10-21|1043.77
#2011-10-24|1046.43
#2011-10-25|1034.01
#2011-10-26|1035.03
#2011-10-27|1067.89
#2011-10-28|1060.82
#2011-10-31|1040.69
#2011-11-01|1008.85
#2011-11-02|1023.09
#2011-11-03|1036.22
#2011-11-04|1026.45
#2011-11-07|1033.15
#2011-11-08|1035.27
#2011-11-09|1012.79
#2011-11-10|1015.49
#2011-11-11|1037.17
#2011-11-14|1022.68
#2011-11-15|1018.20
#2011-11-16|1010.79
#2011-11-17|1007.65
#2011-11-18|1010.46
#2011-11-21| 989.01
#2011-11-22| 984.09
#2011-11-23| 967.94
#2011-11-24| .
#2011-11-25| 966.74
#2011-11-28| 987.79
#2011-11-29| 996.45
#2011-11-30|1025.55
#2011-12-01|1025.10
#2011-12-02|1016.07
#2011-12-05|1024.98
#2011-12-06|1015.38
#2011-12-07|1014.56
#2011-12-08| 999.02
#2011-12-09|1011.23
#2011-12-12| 996.60
#2011-12-13| 993.11
#2011-12-14| 978.95
#2011-12-15| 990.32
#2011-12-16| 990.09
#2011-12-19| 982.29
#2011-12-20|1000.14
#2011-12-21|1003.63
#2011-12-22|1010.17
#2011-12-23|1018.07
#2011-12-26| .
#2011-12-27|1021.91
#2011-12-28|1010.25
#2011-12-29|1018.74
#2011-12-30|1022.06
#2012-01-02| .
#2012-01-03|1026.20
#2012-01-04|1018.97
#2012-01-05|1008.16
#2012-01-06|1002.00
#2012-01-09|1002.85
#2012-01-10|1013.02
#2012-01-11|1003.74
#2012-01-12|1003.79
#2012-01-13| 997.33
#2012-01-16| .
#2012-01-17|1006.72
#2012-01-18|1003.93
#2012-01-19| 998.96
#2012-01-20| 999.83
#2012-01-23| 999.40
#2012-01-24| 997.02
#2012-01-25|1003.11
#2012-01-26|1017.39
#2012-01-27|1010.49
#2012-01-30|1005.69
#2012-01-31|1009.88
#2012-02-01|1019.85
#2012-02-02|1014.85
#2012-02-03|1020.56
#2012-02-06|1018.22
#2012-02-07|1028.92
#2012-02-08|1029.37
#2012-02-09|1027.10
#2012-02-10|1019.80
#2012-02-13|1020.66
#2012-02-14|1020.03
#2012-02-15|1016.58
#2012-02-16|1021.53
#2012-02-17|1026.09
#2012-02-20| .
#2012-02-21|1028.83
#2012-02-22|1025.57
#2012-02-23|1025.86
#2012-02-24|1031.25
#2012-02-27|1027.86
#2012-02-28|1026.83
#2012-02-29|1029.14
#2012-03-01|1033.88
#2012-03-02|1033.38
#2012-03-05|1033.61
#2012-03-06|1022.42
#2012-03-07|1021.49
#2012-03-08|1029.15
#2012-03-09|1028.87
#2012-03-12|1031.15
#2012-03-13|1037.79
#2012-03-14|1031.32
#2012-03-15|1033.15
#2012-03-16|1035.95
#2012-03-19|1032.14
#2012-03-20|1029.49
#2012-03-21|1027.43
#2012-03-22|1026.20
#2012-03-23|1027.44
#2012-03-26|1034.96
#2012-03-27|1038.12
#2012-03-28|1026.86
#2012-03-29|1025.49
#2012-03-30|1031.86
#2012-04-02|1036.19
#2012-04-03|1033.72
#2012-04-04|1017.91
#2012-04-05|1014.17
#2012-04-06| .
#2012-04-09|1010.79
#2012-04-10| 998.35
#2012-04-11|1001.69
#2012-04-12|1004.66
#2012-04-13| 996.38
#2012-04-16|1003.92
#2012-04-17|1015.17
#2012-04-18|1009.66
#2012-04-19|1004.72
#2012-04-20|1013.69
#2012-04-23|1000.63
#2012-04-24|1011.62
#2012-04-25|1013.17
#2012-04-26|1016.85
#2012-04-27|1022.51
#2012-04-30|1021.18
#2012-05-01|1024.33
#2012-05-02|1016.58
#2012-05-03|1012.18
#2012-05-04|1007.60
#2012-05-07|1006.69
#2012-05-08|1004.19
#2012-05-09| 998.14
#2012-05-10|1009.88
#2012-05-11|1009.28
#2012-05-14|1001.32
#2012-05-15| 991.13
#2012-05-16| 984.37
#2012-05-17| 978.61
#2012-05-18| 977.45
#2012-05-21| 978.90
#2012-05-22| 985.40
#2012-05-23| 972.06
#2012-05-24| 979.79
#2012-05-25| 981.58
#2012-05-28| .
#2012-05-29| 979.21
#2012-05-30| 967.12
#2012-05-31| 971.00
#2012-06-01| 965.58
#2012-06-04| 970.29
#2012-06-05| 972.76
#2012-06-06| 984.66
#2012-06-07| 987.17
#2012-06-08| 990.18
#2012-06-11| 987.96
#2012-06-12| 989.88
#2012-06-13| 992.26
#2012-06-14| 997.61
#2012-06-15|1004.67
#2012-06-18|1002.64
#2012-06-19|1007.72
#2012-06-20|1006.27
#2012-06-21| 996.04
#2012-06-22| 995.49
#2012-06-25| 988.09
#2012-06-26| 992.48
#2012-06-27|1004.70
#2012-06-28|1007.18
#2012-06-29|1022.96
#2012-07-02|1027.80
#2012-07-03|1028.49
#2012-07-04| .
#2012-07-05|1016.75
#2012-07-06|1013.27
#2012-07-09|1011.10
#2012-07-10|1012.25
#2012-07-11|1017.04
#2012-07-12|1010.42
#2012-07-13|1022.09
#2012-07-16|1021.69
#2012-07-17|1018.69
#2012-07-18|1021.76
#2012-07-19|1023.76
#2012-07-20|1011.95
#2012-07-23| 997.66
#2012-07-24| 985.53
#2012-07-25| 980.93
#2012-07-26|1003.24
#2012-07-27|1015.57
#2012-07-30|1017.97
#2012-07-31|1013.90
#2012-08-01|1008.02
#2012-08-02| 996.51
#2012-08-03|1015.16
#2012-08-06|1019.16
#2012-08-07|1022.09
#2012-08-08|1020.09
#2012-08-09|1018.75
#2012-08-10|1018.83
#2012-08-13|1017.08
#2012-08-14|1021.69
#2012-08-15|1018.09
#2012-08-16|1022.73
#2012-08-17|1022.77
#2012-08-20|1023.95
#2012-08-21|1023.31
#2012-08-22|1018.68
#2012-08-23|1011.91
#2012-08-24|1014.61
#2012-08-27|1016.52
#2012-08-28|1012.55
#2012-08-29|1009.84
#2012-08-30|1004.82
#2012-08-31|1008.64
#2012-09-03| .
#2012-09-04|1009.52
#2012-09-05|1006.94
#2012-09-06|1019.86
#2012-09-07|1027.25
#2012-09-10|1024.75
#2012-09-11|1026.16
#2012-09-12|1026.75
#2012-09-13|1035.80
#2012-09-14|1040.55
#2012-09-17|1034.70
#2012-09-18|1030.94
#2012-09-19|1035.44
#2012-09-20|1032.36
#2012-09-21|1037.56
#2012-09-24|1041.41
#2012-09-25|1040.05
#2012-09-26|1031.05
#2012-09-27|1031.16
#2012-09-28|1028.52
#2012-10-01|1031.82
#2012-10-02|1034.78
#2012-10-03|1038.81
#2012-10-04|1041.94
#2012-10-05|1044.76
#2012-10-08|1040.13
#2012-10-09|1032.52
#2012-10-10|1030.02
#2012-10-11|1033.42
#2012-10-12|1029.45
#2012-10-15|1033.21
#2012-10-16|1042.13
#2012-10-17|1054.93
#2012-10-18|1056.48
#2012-10-19|1049.05
#2012-10-22|1044.45
#2012-10-23|1029.40
#2012-10-24|1025.66
#2012-10-25|1029.48
#2012-10-26|1028.56
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1033.69
#2012-11-01|1029.78
#2012-11-02|1022.55
#2012-11-05|1010.28
#2012-11-06|1013.74
#2012-11-07| 997.01
#2012-11-08| 991.42
#2012-11-09| 982.70
#2012-11-12| 976.86
#2012-11-13| 973.07
#2012-11-14| 967.38
#2012-11-15| 962.68
#2012-11-16| 964.60
#2012-11-19| 976.23
#2012-11-20| 974.44
#2012-11-21| 975.50
#2012-11-22| .
#2012-11-23| 980.54
#2012-11-26| 987.77
#2012-11-27| 986.88
#2012-11-28| 985.83
#2012-11-29| 996.23
#2012-11-30|1000.00
#2012-12-03| 997.39
#2012-12-04| 996.35
#2012-12-05|1004.00
#2012-12-06| 997.97
#2012-12-07| 997.67
#2012-12-10| 997.28
#2012-12-11|1004.67
#2012-12-12|1005.48
#2012-12-13|1002.43
#2012-12-14|1001.58
#2012-12-17|1015.92
#2012-12-18|1021.86
#2012-12-19|1020.46
#2012-12-20|1022.30
#2012-12-21|1017.99
#2012-12-24|1016.43
#2012-12-25|1017.14
#2012-12-26|1011.24
#2012-12-27|1009.53
#2012-12-28|1001.88
#2012-12-31|1009.60
#2013-01-01|1009.60
#2013-01-02|1026.92
#2013-01-03|1023.77
#2013-01-04|1029.16
#2013-01-07|1018.65
#2013-01-08|1016.68
#2013-01-09|1016.59
#2013-01-10|1020.16
#2013-01-11|1021.30
#2013-01-14|1019.63
#2013-01-15|1022.04
#2013-01-16|1016.52
#2013-01-17|1020.76
#2013-01-18|1022.55
#2013-01-21|1026.29
#2013-01-22|1029.25
#2013-01-23|1024.97
#2013-01-24|1026.99
#2013-01-25|1031.45
#2013-01-28|1028.77
#2013-01-29|1038.44
#2013-01-30|1036.91
#2013-01-31|1036.35
#2013-02-01|1037.94
#2013-02-04|1026.89
#2013-02-05|1027.78
#2013-02-06|1029.30
#2013-02-07|1027.00
#2013-02-08|1029.20
#2013-02-11|1030.20
#2013-02-12|1036.64
#2013-02-13|1033.62
#2013-02-14|1024.25
#2013-02-15|1025.22
#2013-02-18|1027.01
#2013-02-19|1035.54
#2013-02-20|1033.46
#2013-02-21|1020.35
#2013-02-22|1031.18
#2013-02-25|1025.21
#2013-02-26|1018.09
#2013-02-27|1026.97
#2013-02-28|1032.14
#2013-03-01|1029.14
#2013-03-04|1038.78
#2013-03-05|1045.86
#2013-03-06|1043.46
#2013-03-07|1042.65
#2013-03-08|1044.06
#2013-03-11|1045.74
#2013-03-12|1040.83
#2013-03-13|1039.54
#2013-03-14|1045.89
#2013-03-15|1050.72
#2013-03-18|1043.19
#2013-03-19|1045.48
#2013-03-20|1052.68
#2013-03-21|1055.28
#2013-03-22|1061.03
#2013-03-25|1053.18
#2013-03-26|1058.91
#2013-03-27|1058.41
#2013-03-28|1069.69
#2013-03-29|1070.89
#2013-04-01|1068.75
#2013-04-02|1074.75
#2013-04-03|1072.71
#2013-04-04|1075.27
#2013-04-05|1080.54
#2013-04-08|1084.66
#2013-04-09|1085.77
#2013-04-10|1101.97
#2013-04-11|1108.30
#2013-04-12|1114.49
#2013-04-15|1107.49
#2013-04-16|1108.71
#2013-04-17|1099.04
#2013-04-18|1098.10
#2013-04-19|1108.23
#2013-04-22|1109.77
#2013-04-23|1117.79
#2013-04-24|1121.19
#2013-04-25|1123.77
#2013-04-26|1123.04
#2013-04-29|1133.61
#2013-04-30|1139.83
#2013-05-01|1133.41
#2013-05-02|1129.20
#2013-05-03|1134.13
#2013-05-06|1121.62
#2013-05-07|1129.67
#2013-05-08|1130.15
#2013-05-09|1116.14
#2013-05-10|1114.30
#2013-05-13|1112.24
#2013-05-14|1121.00
#2013-05-15|1123.05
#2013-05-16|1120.69
#2013-05-17|1124.17
#2013-05-20|1131.18
#2013-05-21|1132.67
#2013-05-22|1116.77
#2013-05-23|1101.77
#2013-05-24|1099.70
#2013-05-27|1096.79
#2013-05-28|1088.94
#2013-05-29|1080.66
#2013-05-30|1079.27
#2013-05-31|1068.95
#2013-06-03|1070.25
#2013-06-04|1069.49
#2013-06-05|1054.85
#2013-06-06|1056.64
#2013-06-07|1065.66
#2013-06-10|1064.94
#2013-06-11|1059.36
#2013-06-12|1059.61
#2013-06-13|1068.58
#2013-06-14|1073.18
#2013-06-17|1081.83
#2013-06-18|1087.20
#2013-06-19|1072.94
#2013-06-20|1036.04
#2013-06-21|1037.83
#2013-06-24|1030.19
#2013-06-25|1034.57
#2013-06-26|1046.25
#2013-06-27|1052.53
#2013-06-28|1054.95
#2013-07-01|1047.39
#2013-07-02|1049.70
#2013-07-03|1042.73
#2013-07-04|1048.86
#2013-07-05|1042.63
#2013-07-08|1054.10
#2013-07-09|1061.38
#2013-07-10|1065.70
#2013-07-11|1083.18
#2013-07-12|1079.37
#2013-07-15|1089.55
#2013-07-16|1090.62
#2013-07-17|1090.05
#2013-07-18|1097.98
#2013-07-19|1100.56
#2013-07-22|1103.34
#2013-07-23|1105.40
#2013-07-24|1098.40
#2013-07-25|1098.88
#2013-07-26|1102.71
#2013-07-29|1097.76
#2013-07-30|1104.74
#2013-07-31|1097.04
#2013-08-01|1108.41
#2013-08-02|1112.24
#2013-08-05|1105.51
#2013-08-06|1101.73
#2013-08-07|1102.92
#2013-08-08|1107.64
#2013-08-09|1102.52
#2013-08-12|1097.40
#2013-08-13|1093.43
#2013-08-14|1089.36
#2013-08-15|1077.04
#2013-08-16|1072.74
#2013-08-19|1065.19
#2013-08-20|1067.95
#2013-08-21|1057.13
#2013-08-22|1060.09
#2013-08-23|1067.01
#2013-08-26|1059.71
#2013-08-27|1056.44
#2013-08-28|1056.58
#2013-08-29|1050.55
#2013-08-30|1046.17
#2013-09-02|1050.97
#2013-09-03|1046.74
#2013-09-04|1046.56
#2013-09-05|1045.35
#2013-09-06|1054.37
#2013-09-09|1058.62
#2013-09-10|1065.96
#2013-09-11|1068.58
#2013-09-12|1068.66
#2013-09-13|1071.85
#2013-09-16|1077.61
#2013-09-17|1080.50
#2013-09-18|1097.02
#2013-09-19|1104.00
#2013-09-20|1093.90
#2013-09-23|1099.07
#2013-09-24|1100.40
#2013-09-25|1094.48
#2013-09-26|1094.70
#2013-09-27|1093.28
#2013-09-30|1090.70
#2013-10-01|1095.53
#2013-10-02|1098.91
#2013-10-03|1089.15
#2013-10-04|1089.85
#2013-10-07|1086.99
#2013-10-08|1090.95
#2013-10-09|1093.09
#2013-10-10|1106.39
#2013-10-11|1109.99
#2013-10-14|1108.91
#2013-10-15|1101.90
#2013-10-16|1108.20
#2013-10-17|1122.42
#2013-10-18|1126.03
#2013-10-21|1124.10
#2013-10-22|1132.18
#2013-10-23|1127.79
#2013-10-24|1128.10
#2013-10-25|1133.67
#2013-10-28|1132.96
#2013-10-29|1135.71
#2013-10-30|1131.36
#2013-10-31|1124.09
#2013-11-01|1120.70
#2013-11-04|1124.02
#2013-11-05|1118.90
#2013-11-06|1129.23
#2013-11-07|1114.55
#2013-11-08|1113.03
#2013-11-11|1114.72
#2013-11-12|1110.81
#2013-11-13|1112.49
#2013-11-14|1116.79
#2013-11-15|1119.26
#2013-11-18|1123.59
#2013-11-19|1116.27
#2013-11-20|1106.54
#2013-11-21|1109.24
#2013-11-22|1110.68
#2013-11-25|1109.06
#2013-11-26|1101.97
#2013-11-27|1100.06
#2013-11-28|1102.17
#2013-11-29|1100.93
#2013-12-02|1094.50
#2013-12-03|1093.08
#2013-12-04|1088.56
#2013-12-05|1082.87
#2013-12-06|1092.28
#2013-12-09|1090.75
#2013-12-10|1084.63
#2013-12-11|1076.93
#2013-12-12|1075.61
#2013-12-13|1073.37
#2013-12-16|1080.34
#2013-12-17|1077.03
#2013-12-18|1088.91
#2013-12-19|1087.40
#2013-12-20|1092.61
#2013-12-23|1094.32
#2013-12-24|1096.55
#2013-12-25|1096.15
#2013-12-26|1095.84
#2013-12-27|1102.29
#2013-12-30|1105.64
#2013-12-31|1107.78
#2014-01-01|1107.79
#2014-01-02|1091.28
#2014-01-03|1091.08
#2014-01-06|1090.53
#2014-01-07|1094.57
#2014-01-08|1090.53
#2014-01-09|1092.06
#2014-01-10|1104.96
#2014-01-13|1098.43
#2014-01-14|1099.58
#2014-01-15|1098.08
#2014-01-16|1102.95
#2014-01-17|1104.21
#2014-01-20|1105.71
#2014-01-21|1111.22
#2014-01-22|1115.99
#2014-01-23|1114.85
#2014-01-24|1101.56
#2014-01-27|1097.66
#2014-01-28|1099.54
#2014-01-29|1098.56
#2014-01-30|1106.27
#2014-01-31|1109.91
#2014-02-03|1100.99
#2014-02-04|1093.43
#2014-02-05|1091.21
#2014-02-06|1103.27
#2014-02-07|1114.30
#2014-02-10|1117.80
#2014-02-11|1128.25
#2014-02-12|1129.26
#2014-02-13|1137.77
#2014-02-14|1145.89
#2014-02-17|1148.38
#2014-02-18|1151.62
#2014-02-19|1150.24
#2014-02-20|1156.64
#2014-02-21|1161.97
#2014-02-24|1162.71
#2014-02-25|1161.80
#2014-02-26|1154.30
#2014-02-27|1156.33
#2014-02-28|1162.89
#2014-03-03|1150.96
#2014-03-04|1163.55
#2014-03-05|1161.53
#2014-03-06|1159.56
#2014-03-07|1159.62
#2014-03-10|1158.32
#2014-03-11|1158.71
#2014-03-12|1165.21
#2014-03-13|1169.10
#2014-03-14|1167.51
#2014-03-17|1175.98
#2014-03-18|1179.32
#2014-03-19|1168.75
#2014-03-20|1161.99
#2014-03-21|1166.56
#2014-03-24|1165.70
#2014-03-25|1171.14
#2014-03-26|1170.77
#2014-03-27|1177.52
#2014-03-28|1183.83
#2014-03-31|1190.38
#2014-04-01|1187.36
#2014-04-02|1182.68
#2014-04-03|1182.51
#2014-04-04|1186.47
#2014-04-07|1184.25
#2014-04-08|1193.09
#2014-04-09|1193.13
#2014-04-10|1187.56
#2014-04-11|1182.81
#2014-04-14|1186.05
#2014-04-15|1193.31
#2014-04-16|1205.61
#2014-04-17|1200.21
#2014-04-18|1200.39
#2014-04-21|1199.33
#2014-04-22|1203.34
#2014-04-23|1200.03
#2014-04-24|1202.15
#2014-04-25|1205.84
#2014-04-28|1210.26
#2014-04-29|1211.91
#2014-04-30|1212.56
#2014-05-01|1216.17
#2014-05-02|1202.82
#2014-05-05|1207.56
#2014-05-06|1206.61
#2014-05-07|1216.99
#2014-05-08|1214.86
#2014-05-09|1204.41
#2014-05-12|1201.93
#2014-05-13|1200.94
#2014-05-14|1203.60
#2014-05-15|1197.73
#2014-05-16|1200.53
#2014-05-19|1193.42
#2014-05-20|1194.69
#2014-05-21|1197.08
#2014-05-22|1201.98
#2014-05-23|1204.12
#2014-05-26|1208.96
#2014-05-27|1211.61
#2014-05-28|1214.66
#2014-05-29|1215.68
#2014-05-30|1223.19
#2014-06-02|1224.49
#2014-06-03|1223.86
#2014-06-04|1220.54
#2014-06-05|1229.85
#2014-06-06|1230.92
#2014-06-09|1226.87
#2014-06-10|1224.91
#2014-06-11|1214.99
#2014-06-12|1217.63
#2014-06-13|1222.91
#2014-06-16|1227.94
#2014-06-17|1227.38
#2014-06-18|1242.33
#2014-06-19|1255.84
#2014-06-20|1249.74
#2014-06-23|1247.02
#2014-06-24|1249.38
#2014-06-25|1249.19
#2014-06-26|1252.97
#2014-06-27|1256.73
#2014-06-30|1263.96
#2014-07-01|1260.93
#2014-07-02|1250.24
#2014-07-03|1243.25
#2014-07-04|1240.80
#2014-07-07|1239.72
#2014-07-08|1241.30
#2014-07-09|1238.01
#2014-07-10|1235.79
#2014-07-11|1233.33
#2014-07-14|1228.89
#2014-07-15|1230.22
#2014-07-16|1237.05
#2014-07-17|1224.26
#2014-07-18|1233.17
#2014-07-21|1232.03
#2014-07-22|1236.76
#2014-07-23|1234.64
#2014-07-24|1238.50
#2014-07-25|1229.03
#2014-07-28|1238.68
#2014-07-29|1233.09
#2014-07-30|1217.28
#2014-07-31|1200.39
#2014-08-01|1195.59
#2014-08-04|1192.91
#2014-08-05|1182.75
#2014-08-06|1169.61
#2014-08-07|1171.25
#2014-08-08|1181.53
#2014-08-11|1184.46
#2014-08-12|1183.60
#2014-08-13|1190.66
#2014-08-14|1199.29
#2014-08-15|1202.71
#2014-08-18|1204.54
#2014-08-19|1212.67
#2014-08-20|1216.23
#2014-08-21|1220.68
#2014-08-22|1214.54
#2014-08-25|1220.98
#2014-08-26|1216.25
#2014-08-27|1222.44
#2014-08-28|1223.43
#2014-08-29|1228.87
#2014-09-01|1229.98
#2014-09-02|1222.76
#2014-09-03|1231.84
#2014-09-04|1231.44
#2014-09-05|1239.81
#2014-09-08|1231.28
#2014-09-09|1217.87
#2014-09-10|1214.68
#2014-09-11|1221.29
#2014-09-12|1206.61
#2014-09-15|1206.12
#2014-09-16|1211.63
#2014-09-17|1211.16
#2014-09-18|1207.79
#2014-09-19|1210.01
#2014-09-22|1203.41
#2014-09-23|1195.65
#2014-09-24|1194.71
#2014-09-25|1186.68
#2014-09-26|1187.22
#2014-09-29|1187.92
#2014-09-30|1190.02
#2014-10-01|1187.90
#2014-10-02|1176.81
#2014-10-03|1179.82
#2014-10-06|1182.25
#2014-10-07|1179.23
#2014-10-08|1191.74
#2014-10-09|1179.96
#2014-10-10|1173.57
#2014-10-13|1173.35
#2014-10-14|1176.29
#2014-10-15|1160.94
#2014-10-16|1159.74
#2014-10-17|1171.66
#2014-10-20|1183.20
#2014-10-21|1191.77
#2014-10-22|1197.15
#2014-10-23|1201.29
#2014-10-24|1207.54
#2014-10-27|1208.65
#2014-10-28|1223.27
#2014-10-29|1219.86
#2014-10-30|1229.98
#2014-10-31|1236.26
#2014-11-03|1229.17
#2014-11-04|1226.36
#2014-11-05|1244.91
#2014-11-06|1230.19
#2014-11-07|1235.93
#2014-11-10|1242.68
#2014-11-11|1242.40
#2014-11-12|1223.38
#2014-11-13|1215.83
#2014-11-14|1212.42
#2014-11-17|1218.64
#2014-11-18|1227.57
#2014-11-19|1228.28
#2014-11-20|1221.68
#2014-11-21|1228.75
#2014-11-24|1223.05
#2014-11-25|1225.75
#2014-11-26|1233.82
#2014-11-27|1231.92
#2014-11-28|1234.52
#2014-12-01|1233.72
#2014-12-02|1238.11
#2014-12-03|1237.05
#2014-12-04|1234.86
#2014-12-05|1232.32
#2014-12-08|1231.19
#2014-12-09|1229.15
#2014-12-10|1216.26
#2014-12-11|1218.18
#2014-12-12|1204.67
#2014-12-15|1185.71
#2014-12-16|1194.75
#2014-12-17|1206.25
#2014-12-18|1227.80
#2014-12-19|1228.80
#2014-12-22|1232.19
#2014-12-23|1235.50
#2014-12-24|1248.77
#2014-12-25|1247.87
#2014-12-26|1257.13
#2014-12-29|1267.83
#2014-12-30|1246.81
#2014-12-31|1233.50
#2015-01-01|1233.49
#2015-01-02|1232.65
#2015-01-05|1207.84
#2015-01-06|1201.56
#2015-01-07|1205.22
#2015-01-08|1219.78
#2015-01-09|1210.96
#2015-01-12|1205.41
#2015-01-13|1210.62
#2015-01-14|1211.82
#2015-01-15|1218.52
#2015-01-16|1226.93
#2015-01-19|1233.04
#2015-01-20|1235.07
#2015-01-21|1242.40
#2015-01-22|1241.97
#2015-01-23|1243.96
#2015-01-26|1246.12
#2015-01-27|1254.62
#2015-01-28|1248.74
#2015-01-29|1258.04
#2015-01-30|1238.29
#2015-02-02|1243.23
#2015-02-03|1249.34
#2015-02-04|1239.44
#2015-02-05|1244.11
#2015-02-06|1210.71
#2015-02-09|1197.69
#2015-02-10|1213.72
#2015-02-11|1196.29
#2015-02-12|1199.16
#2015-02-13|1189.54
#2015-02-16|1186.29
#2015-02-17|1187.13
#2015-02-18|1201.93
#2015-02-19|1195.80
#2015-02-20|1195.67
#2015-02-23|1201.83
#2015-02-24|1211.15
#2015-02-25|1202.53
#2015-02-26|1191.77
#2015-02-27|1194.22
#2015-03-02|1177.73
#2015-03-03|1178.69
#2015-03-04|1170.18
#2015-03-05|1177.51
#2015-03-06|1147.39
#2015-03-09|1145.21
#2015-03-10|1134.76
#2015-03-11|1129.78
#2015-03-12|1142.15
#2015-03-13|1130.63
#2015-03-16|1143.35
#2015-03-17|1146.41
#2015-03-18|1168.98
#2015-03-19|1163.67
#2015-03-20|1181.30
#2015-03-23|1185.35
#2015-03-24|1178.97
#2015-03-25|1174.55
#2015-03-26|1162.28
#2015-03-27|1165.72
#2015-03-30|1171.64
#2015-03-31|1166.50
#2015-04-01|1168.00
#2015-04-02|1173.50
#2015-04-03|1174.54
#2015-04-06|1186.93
#2015-04-07|1183.25
#2015-04-08|1180.39
#2015-04-09|1178.45
#2015-04-10|1183.29
#2015-04-13|1175.76
#2015-04-14|1184.99
#2015-04-15|1186.16
#2015-04-16|1185.20
#2015-04-17|1180.44
#2015-04-20|1189.28
#2015-04-21|1184.54
#2015-04-22|1184.06
#2015-04-23|1190.84
#2015-04-24|1206.83
#2015-04-27|1201.39
#2015-04-28|1209.39
#2015-04-29|1202.90
#2015-04-30|1188.26
#2015-05-01|1188.70
#2015-05-04|1193.50
#2015-05-05|1171.92
#2015-05-06|1171.93
#2015-05-07|1172.71
#2015-05-08|1190.08
#2015-05-11|1185.71
#2015-05-12|1184.60
#2015-05-13|1181.52
#2015-05-14|1190.90
#2015-05-15|1200.46
#2015-05-18|1200.33
#2015-05-19|1197.67
#2015-05-20|1201.35
#2015-05-21|1203.20
#2015-05-22|1198.14
#2015-05-25|1195.43
#2015-05-26|1182.53
#2015-05-27|1189.65
#2015-05-28|1191.04
#2015-05-29|1188.68
#2015-06-01|1187.47
#2015-06-02|1184.51
#2015-06-03|1177.91
#2015-06-04|1165.29
#2015-06-05|1146.79
#2015-06-08|1140.98
#2015-06-09|1139.57
#2015-06-10|1151.63
#2015-06-11|1154.97
#2015-06-12|1145.87
#2015-06-15|1138.43
#2015-06-16|1143.28
#2015-06-17|1146.85
#2015-06-18|1164.91
#2015-06-19|1157.33
#2015-06-22|1167.49
#2015-06-23|1156.41
#2015-06-24|1149.62
#2015-06-25|1141.76
#2015-06-26|1140.66
#2015-06-29|1124.70
#2015-06-30|1119.65
#2015-07-01|1120.97
#2015-07-02|1133.45
#2015-07-03|1130.54
#2015-07-06|1123.33
#2015-07-07|1133.40
#2015-07-08|1131.30
#2015-07-09|1131.36
#2015-07-10|1146.01
#2015-07-13|1148.50
#2015-07-14|1150.62
#2015-07-15|1154.03
#2015-07-16|1166.72
#2015-07-17|1156.99
#2015-07-20|1154.24
#2015-07-21|1148.12
#2015-07-22|1146.80
#2015-07-23|1137.54
#2015-07-24|1134.48
#2015-07-27|1139.74
#2015-07-28|1144.74
#2015-07-29|1149.77
#2015-07-30|1151.20
#2015-07-31|1165.52
#2015-08-03|1164.35
#2015-08-04|1156.08
#2015-08-05|1157.31
#2015-08-06|1156.81
#2015-08-07|1163.24
#2015-08-10|1166.21
#2015-08-11|1164.57
#2015-08-12|1176.57
#2015-08-13|1176.41
#2015-08-14|1180.16
#2015-08-17|1185.10
#2015-08-18|1179.47
#2015-08-19|1177.25
#2015-08-20|1168.26
#2015-08-21|1148.80
#2015-08-24|1105.11
#2015-08-25|1091.53
#2015-08-26|1100.82
#2015-08-27|1117.10
#2015-08-28|1120.37
#2015-08-31|1107.36
#2015-09-01|1080.37
#2015-09-02|1077.08
#2015-09-03|1081.34
#2015-09-04|1066.19
#2015-09-07|1069.89
#2015-09-08|1086.84
#2015-09-09|1087.00
#2015-09-10|1079.33
#2015-09-11|1079.83
#2015-09-14|1081.39
#2015-09-15|1085.05
#2015-09-16|1094.93
#2015-09-17|1105.43
#2015-09-18|1097.44
#2015-09-21|1095.90
#2015-09-22|1080.10
#2015-09-23|1079.74
#2015-09-24|1082.66
#2015-09-25|1095.97
#2015-09-28|1088.74
#2015-09-29|1083.89
#2015-09-30|1105.06
#2015-10-01|1098.53
#2015-10-02|1113.73
#2015-10-05|1129.88
#2015-10-06|1127.17
#2015-10-07|1129.97
#2015-10-08|1140.05
#2015-10-09|1142.32
#2015-10-12|1148.36
#2015-10-13|1142.68
#2015-10-14|1144.57
#2015-10-15|1159.71
#2015-10-16|1163.72
#2015-10-19|1162.52
#2015-10-20|1165.18
#2015-10-21|1163.96
#2015-10-22|1171.34
#2015-10-23|1160.50
#2015-10-26|1159.72
#2015-10-27|1151.60
#2015-10-28|1149.40
#2015-10-29|1136.68
#2015-10-30|1144.56
#2015-11-02|1143.46
#2015-11-03|1143.48
#2015-11-04|1145.50
#2015-11-05|1138.71
#2015-11-06|1107.51
#2015-11-09|1102.88
#2015-11-10|1105.03
#2015-11-11|1109.53
#2015-11-12|1100.35
#2015-11-13|1093.37
#2015-11-16|1104.73
#2015-11-17|1100.32
#2015-11-18|1102.24
#2015-11-19|1115.85
#2015-11-20|1117.59
#2015-11-23|1107.31
#2015-11-24|1101.91
#2015-11-25|1101.75
#2015-11-26|1105.55
#2015-11-27|1103.48
#2015-11-30|1100.70
#2015-12-01|1112.39
#2015-12-02|1096.98
#2015-12-03|1090.38
#2015-12-04|1096.73
#2015-12-07|1094.56
#2015-12-08|1086.20
#2015-12-09|1091.47
#2015-12-10|1081.97
#2015-12-11|1075.58
#2015-12-14|1071.28
#2015-12-15|1079.70
#2015-12-16|1097.29
#2015-12-17|1101.38
#2015-12-18|1091.16
#2015-12-21|1090.78
#2015-12-22|1096.01
#2015-12-23|1113.35
#2015-12-24|1116.76
#2015-12-25|1114.30
#2015-12-28|1116.47
#2015-12-29|1123.07
#2015-12-30|1122.32
#2015-12-31|1112.27
#2016-01-01|1112.27
#2016-01-04|1098.12
#2016-01-05|1104.86
#2016-01-06|1102.30
#2016-01-07|1094.62
#2016-01-08|1091.91
#2016-01-11|1093.31
#2016-01-12|1086.12
#2016-01-13|1089.45
#2016-01-14|1094.12
#2016-01-15|1082.83
#2016-01-18|1076.01
#2016-01-19|1090.61
#2016-01-20|1064.80
#2016-01-21|1063.84
#2016-01-22|1090.07
#2016-01-25|1083.59
#2016-01-26|1091.73
#2016-01-27|1100.08
#2016-01-28|1110.87
#2016-01-29|1128.70
#2016-02-01|1141.62
#2016-02-02|1141.42
#2016-02-03|1149.05
#2016-02-04|1150.34
#2016-02-05|1143.77
#2016-02-08|1136.01
#2016-02-09|1134.69
#2016-02-10|1126.99
#2016-02-11|1108.91
#2016-02-12|1108.62
#2016-02-15|1119.86
#2016-02-16|1120.37
#2016-02-17|1120.12
#2016-02-18|1135.92
#2016-02-19|1130.16
#2016-02-22|1141.49
#2016-02-23|1134.89
#2016-02-24|1130.73
#2016-02-25|1144.96
#2016-02-26|1126.10
#2016-02-29|1125.27
#2016-03-01|1127.24
#2016-03-02|1133.84
#2016-03-03|1142.82
#2016-03-04|1153.90
#2016-03-07|1153.58
#2016-03-08|1157.01
#2016-03-09|1161.28
#2016-03-10|1162.36
#2016-03-11|1172.39
#2016-03-14|1173.10
#2016-03-15|1171.57
#2016-03-16|1175.13
#2016-03-17|1196.76
#2016-03-18|1192.11
#2016-03-21|1188.77
#2016-03-22|1184.90
#2016-03-23|1184.68
#2016-03-24|1185.53
#2016-03-25|1186.40
#2016-03-28|1187.03
#2016-03-29|1200.02
#2016-03-30|1208.96
#2016-03-31|1210.07
#2016-04-01|1201.92
#2016-04-04|1202.24
#2016-04-05|1180.35
#2016-04-06|1182.68
#2016-04-07|1183.07
#2016-04-08|1191.98
#2016-04-11|1192.57
#2016-04-12|1197.39
#2016-04-13|1196.30
#2016-04-14|1197.95
#2016-04-15|1204.27
#2016-04-18|1206.49
#2016-04-19|1215.71
#2016-04-20|1199.03
#2016-04-21|1179.89
#2016-04-22|1181.79
#2016-04-25|1183.51
#2016-04-26|1189.00
#2016-04-27|1201.40
#2016-04-28|1203.18
#2016-04-29|1208.75
#2016-05-02|1213.50
#2016-05-03|1208.48
#2016-05-04|1211.77
#2016-05-05|1206.64
#2016-05-06|1202.55
#2016-05-09|1204.54
#2016-05-10|1210.06
#2016-05-11|1207.80
#2016-05-12|1212.16
#2016-05-13|1206.17
#2016-05-16|1206.39
#2016-05-17|1195.01
#2016-05-18|1179.00
#2016-05-19|1177.14
#2016-05-20|1184.02
#2016-05-23|1174.43
#2016-05-24|1187.06
#2016-05-25|1189.15
#2016-05-26|1199.46
#2016-05-27|1201.87
#2016-05-30|1202.24
#2016-05-31|1204.89
#2016-06-01|1202.43
#2016-06-02|1199.61
#2016-06-03|1218.26
#2016-06-06|1222.21
#2016-06-07|1227.44
#2016-06-08|1237.56
#2016-06-09|1239.95
#2016-06-10|1228.14
#2016-06-13|1218.56
#2016-06-14|1212.14
#2016-06-15|1208.50
#2016-06-16|1208.04
#2016-06-17|1218.76
#2016-06-20|1232.36
#2016-06-21|1233.02
#2016-06-22|1227.01
#2016-06-23|1234.48
#2016-06-24|1197.30
#2016-06-27|1200.32
#2016-06-28|1214.21
#2016-06-29|1235.08
#2016-06-30|1260.26
#2016-07-01|1261.10
#2016-07-04|1265.28
#2016-07-05|1263.33
#2016-07-06|1258.27
#2016-07-07|1246.68
#2016-07-08|1254.13
#2016-07-11|1257.84
#2016-07-12|1248.51
#2016-07-13|1259.33
#2016-07-14|1254.43
#2016-07-15|1256.26
#2016-07-18|1258.50
#2016-07-19|1254.55
#2016-07-20|1254.30
#2016-07-21|1258.99
#2016-07-22|1267.36
#2016-07-25|1268.03
#2016-07-26|1263.11
#2016-07-27|1252.25
#2016-07-28|1253.81
#2016-07-29|1264.61
#2016-08-01|1261.40
#2016-08-02|1254.91
#2016-08-03|1244.30
#2016-08-04|1245.01
#2016-08-05|1233.37
#2016-08-08|1233.08
#2016-08-09|1233.14
#2016-08-10|1230.80
#2016-08-11|1234.73
#2016-08-12|1237.08
#2016-08-15|1225.75
#2016-08-16|1212.85
#2016-08-17|1219.06
#2016-08-18|1230.57
#2016-08-19|1218.38
#2016-08-22|1222.37
#2016-08-23|1222.95
#2016-08-24|1219.07
#2016-08-25|1220.76
#2016-08-26|1206.90
#2016-08-29|1205.54
#2016-08-30|1196.42
#2016-08-31|1198.32
#2016-09-01|1196.90
#2016-09-02|1214.58
#2016-09-05|1218.52
#2016-09-06|1229.12
#2016-09-07|1232.88
#2016-09-08|1235.19
#2016-09-09|1202.49
#2016-09-12|1203.83
#2016-09-13|1187.39
#2016-09-14|1188.60
#2016-09-15|1193.16
#2016-09-16|1196.13
#2016-09-19|1208.79
#2016-09-20|1208.22
#2016-09-21|1223.28
#2016-09-22|1239.58
#2016-09-23|1233.25
#2016-09-26|1229.00
#2016-09-27|1222.29
#2016-09-28|1221.19
#2016-09-29|1215.53
#2016-09-30|1206.08
#2016-10-03|1195.33
#2016-10-04|1175.78
#2016-10-05|1166.24
#2016-10-06|1160.61
#2016-10-07|1153.14
#2016-10-10|1160.06
#2016-10-11|1149.22
#2016-10-12|1151.59
#2016-10-13|1160.97
#2016-10-14|1164.22
#2016-10-17|1165.49
#2016-10-18|1177.82
#2016-10-19|1179.27
#2016-10-20|1178.80
#2016-10-21|1172.68
#2016-10-24|1172.44
#2016-10-25|1174.69
#2016-10-26|1179.80
#2016-10-27|1174.06
#2016-10-28|1175.40
#2016-10-31|1189.54
#2016-11-01|1179.11
#2016-11-02|1164.99
#2016-11-03|1165.52
#2016-11-04|1161.37
#2016-11-07|1171.75
#2016-11-08|1177.96
#2016-11-09|1144.46
#2016-11-10|1115.25
#2016-11-11|1109.72
#2016-11-14|1097.31
#2016-11-15|1111.59
#2016-11-16|1105.32
#2016-11-17|1108.31
#2016-11-18|1099.00
#2016-11-21|1110.19
#2016-11-22|1114.66
#2016-11-23|1105.73
#2016-11-24|1105.36
#2016-11-25|1119.03
#2016-11-28|1133.66
#2016-11-29|1137.84
#2016-11-30|1116.03
#2016-12-01|1107.08
#2016-12-02|1113.12
#2016-12-05|1113.23
#2016-12-06|1123.18
#2016-12-07|1133.60
#2016-12-08|1136.55
#2016-12-09|1144.00
#2016-12-12|1154.67
#2016-12-13|1167.36
#2016-12-14|1153.57
#2016-12-15|1147.18
#2016-12-16|1154.72
#2016-12-19|1161.09
#2016-12-20|1160.93
#2016-12-21|1158.72
#2016-12-22|1159.09
#2016-12-23|1161.27
#2016-12-26|1160.90
#2016-12-27|1162.24
#2016-12-28|1152.12
#2016-12-29|1163.35
#2016-12-30|1162.05
#2017-01-02|1163.84
#2017-01-03|1155.63
#2017-01-04|1161.66
#2017-01-05|1167.51
#2017-01-06|1166.06
#2017-01-09|1155.01
#2017-01-10|1151.85
#2017-01-11|1155.25
#2017-01-12|1165.60
#2017-01-13|1166.58
#2017-01-16|1165.10
#2017-01-17|1176.98
#2017-01-18|1176.42
#2017-01-19|1164.48
#2017-01-20|1167.32
#2017-01-23|1164.80
#2017-01-24|1165.67
#2017-01-25|1164.58
#2017-01-26|1161.01
#2017-01-27|1160.88
#2017-01-30|1155.67
#2017-01-31|1168.83
#2017-02-01|1155.96
#2017-02-02|1164.44
#2017-02-03|1167.19
#2017-02-06|1161.55
#2017-02-07|1164.89
#2017-02-08|1177.47
#2017-02-09|1173.62
#2017-02-10|1178.91
#2017-02-13|1181.83
#2017-02-14|1174.60
#2017-02-15|1171.06
#2017-02-16|1180.29
#2017-02-17|1178.54
#2017-02-20|1180.87
#2017-02-21|1187.88
#2017-02-22|1189.49
#2017-02-23|1198.67
#2017-02-24|1205.82
#2017-02-27|1204.51
#2017-02-28|1210.71
#2017-03-01|1202.95
#2017-03-02|1210.58
#2017-03-03|1207.76
#2017-03-06|1207.34
#2017-03-07|1205.06
#2017-03-08|1191.60
#2017-03-09|1189.87
#2017-03-10|1195.65
#2017-03-13|1200.29
#2017-03-14|1197.55
#2017-03-15|1208.31
#2017-03-16|1211.11
#2017-03-17|1215.33
#2017-03-20|1212.35
#2017-03-21|1225.55
#2017-03-22|1228.89
#2017-03-23|1231.60
#2017-03-24|1236.10
#2017-03-27|1237.70
#2017-03-28|1239.60
#2017-03-29|1235.37
#2017-03-30|1230.22
#2017-03-31|1234.47
#2017-04-03|1232.09
#2017-04-04|1233.88
#2017-04-05|1239.30
#2017-04-06|1239.24
#2017-04-07|1236.22
#2017-04-10|1235.29
#2017-04-11|1237.05
#2017-04-12|1244.19
#2017-04-13|1240.80
#2017-04-14|1238.41
#2017-04-17|1245.99
#2017-04-18|1242.61
#2017-04-19|1235.00
#2017-04-20|1229.83
#2017-04-21|1233.26
#2017-04-24|1248.54
#2017-04-25|1246.81
#2017-04-26|1242.38
#2017-04-27|1242.95
#2017-04-28|1239.55
#2017-05-01|1236.42
#2017-05-02|1240.77
#2017-05-03|1238.24
#2017-05-04|1245.94
#2017-05-05|1253.42
#2017-05-08|1255.21
#2017-05-09|1248.24
#2017-05-10|1252.14
#2017-05-11|1247.42
#2017-05-12|1254.02
#2017-05-15|1258.55
#2017-05-16|1258.38
#2017-05-17|1260.63
#2017-05-18|1261.81
#2017-05-19|1270.90
#2017-05-22|1281.46
#2017-05-23|1286.77
#2017-05-24|1289.83
#2017-05-25|1299.04
#2017-05-26|1295.05
#2017-05-29|1294.19
#2017-05-30|1297.73
#2017-05-31|1304.93
#2017-06-01|1311.39
#2017-06-02|1312.40
#2017-06-05|1308.25
#2017-06-06|1309.38
#2017-06-07|1312.15
#2017-06-08|1307.52
#2017-06-09|1303.60
#2017-06-12|1297.77
#2017-06-13|1301.21
#2017-06-14|1310.07
#2017-06-15|1306.82
#2017-06-16|1315.24
#2017-06-19|1311.79
#2017-06-20|1305.96
#2017-06-21|1301.98
#2017-06-22|1297.66
#2017-06-23|1296.53
#2017-06-26|1304.72
#2017-06-27|1289.06
#2017-06-28|1285.42
#2017-06-29|1275.77
#2017-06-30|1269.62
#2017-07-03|1265.89
#2017-07-04|1263.07
#2017-07-05|1256.52
#2017-07-06|1255.04
#2017-07-07|1256.12
#2017-07-10|1256.49
#2017-07-11|1254.65
#2017-07-12|1267.89
#2017-07-13|1266.73
#2017-07-14|1275.24
#2017-07-17|1277.88
#2017-07-18|1283.10
#2017-07-19|1289.54
#2017-07-20|1297.00
#2017-07-21|1302.92
#2017-07-24|1293.44
#2017-07-25|1290.23
#2017-07-26|1296.65
#2017-07-27|1300.31
#2017-07-28|1298.07
#2017-07-31|1302.55
#2017-08-01|1313.60
#2017-08-02|1315.25
#2017-08-03|1320.10
#2017-08-04|1316.36
#2017-08-07|1317.98
#2017-08-08|1319.72
#2017-08-09|1315.43
#2017-08-10|1314.77
#2017-08-11|1308.12
#2017-08-14|1318.05
#2017-08-15|1318.90
#2017-08-16|1323.50
#2017-08-17|1321.09
#2017-08-18|1324.02
#2017-08-21|1327.38
#2017-08-22|1329.15
#2017-08-23|1330.52
#2017-08-24|1331.30
#2017-08-25|1335.71
#2017-08-28|1339.27
#2017-08-29|1336.88
#2017-08-30|1331.84
#2017-08-31|1334.47
#2017-09-01|1335.61
#2017-09-04|1332.84
#2017-09-05|1335.67
#2017-09-06|1334.76
#2017-09-07|1347.39
#2017-09-08|1350.54
#2017-09-11|1358.59
#2017-09-12|1341.79
#2017-09-13|1332.77
#2017-09-14|1334.85
#2017-09-15|1336.03
#2017-09-18|1327.94
#2017-09-19|1328.69
#2017-09-20|1324.55
#2017-09-21|1316.21
#2017-09-22|1312.67
#2017-09-25|1316.22
#2017-09-26|1311.72
#2017-09-27|1299.59
#2017-09-28|1300.46
#2017-09-29|1302.08
#2017-10-02|1303.19
#2017-10-03|1300.27
#2017-10-04|1301.89
#2017-10-05|1304.17
#2017-10-06|1300.43
#2017-10-09|1306.55
#2017-10-10|1316.29
#2017-10-11|1324.58
#2017-10-12|1330.91
#2017-10-13|1328.27
#2017-10-16|1324.14
#2017-10-17|1327.27
#2017-10-18|1327.61
#2017-10-19|1337.87
#2017-10-20|1335.79
#2017-10-23|1336.29
#2017-10-24|1335.36
#2017-10-25|1325.34
#2017-10-26|1328.66
#2017-10-27|1330.80
#2017-10-30|1333.81
#2017-10-31|1336.81
#2017-11-01|1333.84
#2017-11-02|1337.55
#2017-11-03|1339.25
#2017-11-06|1338.22
#2017-11-07|1347.48
#2017-11-08|1350.64
#2017-11-09|1347.80
#2017-11-10|1341.67
#2017-11-13|1343.55
#2017-11-14|1350.89
#2017-11-15|1342.44
#2017-11-16|1341.60
#2017-11-17|1330.86
#2017-11-20|1326.98
#2017-11-21|1329.84
#2017-11-22|1334.63
#2017-11-23|1335.89
#2017-11-24|1338.73
#2017-11-27|1341.96
#2017-11-28|1347.27
#2017-11-29|1352.92
#2017-11-30|1357.95
#2017-12-01|1350.32
#2017-12-04|1347.72
#2017-12-05|1341.18
#2017-12-06|1341.13
#2017-12-07|1343.25
#2017-12-08|1344.62
#2017-12-11|1347.10
#2017-12-12|1334.36
#2017-12-13|1329.45
#2017-12-14|1322.63
#2017-12-15|1325.12
#2017-12-18|1323.48
#2017-12-19|1306.36
#2017-12-20|1301.62
#2017-12-21|1292.91
#2017-12-22|1293.68
#2017-12-25|1294.05
#2017-12-26|1291.15
#2017-12-27|1294.99
#2017-12-28|1299.52
#2017-12-29|1301.80
#2018-01-01|1301.80
#2018-01-02|1296.61
#2018-01-03|1289.73
#2018-01-04|1292.62
#2018-01-05|1297.48
#2018-01-08|1301.55
#2018-01-09|1290.83
#2018-01-10|1279.29
#2018-01-11|1278.85
#2018-01-12|1277.50
#2018-01-15|1283.99
#2018-01-16|1284.05
#2018-01-17|1289.22
#2018-01-18|1280.25
#2018-01-19|1278.64
#2018-01-22|1280.48
#2018-01-23|1290.25
#2018-01-24|1286.89
#2018-01-25|1297.74
#2018-01-26|1295.52
#2018-01-29|1281.72
#2018-01-30|1278.67
#2018-01-31|1287.88
#2018-02-01|1276.82
#2018-02-02|1262.13
#2018-02-05|1241.20
#2018-02-06|1213.84
#2018-02-07|1216.71
#2018-02-08|1200.63
#2018-02-09|1205.74
#2018-02-12|1213.69
#2018-02-13|1214.34
#2018-02-14|1214.21
#2018-02-15|1228.82
#2018-02-16|1241.06
#2018-02-19|1240.40
#2018-02-20|1232.06
#2018-02-21|1219.27
#2018-02-22|1223.97
#2018-02-23|1250.62
#2018-02-26|1250.96
#2018-02-27|1236.26
#2018-02-28|1223.57
#2018-03-01|1219.07
#2018-03-02|1214.13
#2018-03-05|1229.98
#2018-03-06|1228.06
#2018-03-07|1224.41
#2018-03-08|1231.92
#2018-03-09|1233.94
#2018-03-12|1243.13
#2018-03-13|1247.06
#2018-03-14|1252.36
#2018-03-15|1250.60
#2018-03-16|1256.79
#2018-03-19|1249.74
#2018-03-20|1245.89
#2018-03-21|1246.76
#2018-03-22|1246.25
#2018-03-23|1236.81
#2018-03-26|1242.82
#2018-03-27|1255.94
#2018-03-28|1266.68
#2018-03-29|1267.77
#2018-03-30|1267.30
#2018-04-02|1262.37
#2018-04-03|1264.41
#2018-04-04|1267.48
#2018-04-05|1273.37
#2018-04-06|1271.11
#2018-04-09|1277.09
#2018-04-10|1272.85
#2018-04-11|1272.95
#2018-04-12|1264.84
#2018-04-13|1271.49
#2018-04-16|1282.08
#2018-04-17|1291.71
#2018-04-18|1293.72
#2018-04-19|1293.00
#2018-04-20|1282.98
#2018-04-23|1280.18
#2018-04-24|1286.43
#2018-04-25|1285.28
#2018-04-26|1297.52
#2018-04-27|1304.96
#2018-04-30|1305.20
#2018-05-01|1300.66
#2018-05-02|1303.73
#2018-05-03|1304.41
#2018-05-04|1310.53
#2018-05-07|1310.69
#2018-05-08|1291.24
#2018-05-09|1284.89
#2018-05-10|1289.72
#2018-05-11|1294.65
#2018-05-14|1296.03
#2018-05-15|1284.71
#2018-05-16|1270.30
#2018-05-17|1270.26
#2018-05-18|1270.47
#2018-05-21|1272.92
#2018-05-22|1274.82
#2018-05-23|1276.85
#2018-05-24|1278.99
#2018-05-25|1273.41
#2018-05-28|1272.03
#2018-05-29|1265.46
#2018-05-30|1275.16
#2018-05-31|1272.03
#2018-06-01|1261.22
#2018-06-04|1263.68
#2018-06-05|1254.19
#2018-06-06|1244.33
#2018-06-07|1251.31
#2018-06-08|1246.42
#2018-06-11|1248.67
#2018-06-12|1257.67
#2018-06-13|1255.51
#2018-06-14|1263.92
#2018-06-15|1265.73
#2018-06-18|1261.24
#2018-06-19|1264.44
#2018-06-20|1268.51
#2018-06-21|1264.36
#2018-06-22|1273.34
#2018-06-25|1280.82
#2018-06-26|1285.95
#2018-06-27|1288.78
#2018-06-28|1286.05
#2018-06-29|1289.95
#2018-07-02|1290.88
#2018-07-03|1299.68
#2018-07-04|1304.13
#2018-07-05|1313.80
#2018-07-06|1327.34
#2018-07-09|1303.27
#2018-07-10|1304.83
#2018-07-11|1305.28
#2018-07-12|1307.87
#2018-07-13|1306.98
#2018-07-16|1305.23
#2018-07-17|1304.97
#2018-07-18|1300.90
#2018-07-19|1303.63
#2018-07-20|1304.85
#2018-07-23|1299.44
#2018-07-24|1298.57
#2018-07-25|1299.88
#2018-07-26|1310.72
#2018-07-27|1309.03
#2018-07-30|1303.91
#2018-07-31|1311.08
#2018-08-01|1296.90
#2018-08-02|1296.26
#2018-08-03|1304.09
#2018-08-06|1305.10
#2018-08-07|1307.92
#2018-08-08|1302.54
#2018-08-09|1303.65
#2018-08-10|1291.19
#2018-08-13|1288.77
#2018-08-14|1294.42
#2018-08-15|1294.07
#2018-08-16|1305.43
#2018-08-17|1309.16
#2018-08-20|1307.14
#2018-08-21|1304.46
#2018-08-22|1299.81
#2018-08-23|1296.24
#2018-08-24|1299.79
#2018-08-27|1298.17
#2018-08-28|1297.06
#2018-08-29|1300.70
#2018-08-30|1298.92
#2018-08-31|1292.54
#2018-09-03|1291.16
#2018-09-04|1290.45
#2018-09-05|1325.00
#2018-09-06|1300.76
#2018-09-07|1293.19
#2018-09-10|1302.36
#2018-09-11|1301.38
#2018-09-12|1299.40
#2018-09-13|1305.85
#2018-09-14|1301.40
#2018-09-17|1307.49
#2018-09-18|1309.70
#2018-09-19|1289.96
#2018-09-20|1296.63
#2018-09-21|1302.63
#2018-09-24|1293.01
#2018-09-25|1284.53
#2018-09-26|1277.17
#2018-09-27|1282.15
#2018-09-28|1289.64
#2018-10-01|1285.53
#2018-10-02|1294.91
#2018-10-03|1288.29
#2018-10-04|1283.77
#2018-10-05|1293.54
#2018-10-08|1297.17
#2018-10-09|1300.52
#2018-10-10|1295.60
#2018-10-11|1270.82
#2018-10-12|1264.99
#2018-10-15|1268.18
#2018-10-16|1284.77
#2018-10-17|1282.40
#2018-10-18|1282.21
#2018-10-19|1298.19
#2018-10-22|1292.65
#2018-10-23|1280.90
#2018-10-24|1296.03
#2018-10-25|1284.36
#2018-10-26|1267.72
#2018-10-29|1279.62
#2018-10-30|1280.02
#2018-10-31|1270.48
#2018-11-01|1271.69
#2018-11-02|1267.11
#2018-11-05|1281.00
#2018-11-06|1290.37
#2018-11-07|1306.41
#2018-11-08|1305.93
#2018-11-09|1306.80
#2018-11-12|1304.02
#2018-11-13|1305.95
#2018-11-14|1302.88
#2018-11-15|1294.76
#2018-11-16|1306.98
#2018-11-19|1312.31
#2018-11-20|1308.01
#2018-11-21|1297.04
#2018-11-22|1295.01
#2018-11-23|1294.33
#2018-11-26|1302.97
#2018-11-27|1309.07
#2018-11-28|1306.44
#2018-11-29|1304.57
#2018-11-30|1313.41
#2018-12-03|1325.25
#2018-12-04|1324.66
#2018-12-05|1324.56
#2018-12-06|1320.29
#2018-12-07|1328.42
#2018-12-10|1321.75
#2018-12-11|1327.99
#2018-12-12|1336.53
#2018-12-13|1346.46
#2018-12-14|1341.62
#2018-12-17|1318.25
#2018-12-18|1304.75
#2018-12-19|1305.04
#2018-12-20|1305.01
#2018-12-21|1295.17
#2018-12-24|1261.36
#2018-12-25|1258.40
#2018-12-26|1269.64
#2018-12-27|1270.36
#2018-12-28|1275.56
#2018-12-31|1280.92
#2019-01-01|1280.92
#2019-01-02|1267.28
#2019-01-03|1271.75
#2019-01-04|1290.49
#2019-01-07|1288.43
#2019-01-08|1300.45
#2019-01-09|1298.97
#2019-01-10|1315.48
#2019-01-11|1311.94
#2019-01-14|1294.76
#2019-01-15|1304.39
#2019-01-16|1306.34
#2019-01-17|1311.59
#2019-01-18|1317.23
#2019-01-21|1312.50
#2019-01-22|1313.73
#2019-01-23|1323.90
#2019-01-24|1332.78
#2019-01-25|1324.03
#2019-01-28|1319.21
#2019-01-29|1328.55
#2019-01-30|1332.36
#2019-01-31|1351.35
#2019-02-01|1345.43
#2019-02-04|1346.24
#2019-02-05|1351.84
#2019-02-06|1347.44
#2019-02-07|1353.06
#2019-02-08|1353.85
#2019-02-11|1353.02
#2019-02-12|1359.15
#2019-02-13|1355.67
#2019-02-14|1353.56
#2019-02-15|1356.65
#2019-02-18|1359.80
#2019-02-19|1367.68
#2019-02-20|1373.80
#2019-02-21|1379.93
#2019-02-22|1385.98
#2019-02-25|1379.41
#2019-02-26|1381.29
#2019-02-27|1382.42
#2019-02-28|1382.23
#2019-03-01|1383.28
#2019-03-04|1381.62
#2019-03-05|1378.55
#2019-03-06|1379.31
#2019-03-07|1385.39
#2019-03-08|1384.93
#2019-03-11|1394.32
#2019-03-12|1404.24
#2019-03-13|1404.68
#2019-03-14|1403.83
#2019-03-15|1410.72
#2019-03-18|1410.86
#2019-03-19|1400.84
#2019-03-20|1401.53
#2019-03-21|1412.38
#2019-03-22|1417.59
#2019-03-25|1417.21
#2019-03-26|1424.87
#2019-03-27|1416.36
#2019-03-28|1401.33
#2019-03-29|1404.30
#2019-04-01|1399.07
#2019-04-02|1397.23
#2019-04-03|1401.28
#2019-04-04|1395.34
#2019-04-05|1402.62
#2019-04-08|1397.11
#2019-04-09|1396.44
#2019-04-10|1395.37
#2019-04-11|1396.15
#2019-04-12|1398.42
#2019-04-15|1399.17
#2019-04-16|1383.65
#2019-04-17|1380.16
#2019-04-18|1378.32
#2019-04-19|1377.79
#2019-04-22|1377.35
#2019-04-23|1381.16
#2019-04-24|1380.65
#2019-04-25|1385.04
#2019-04-26|1389.29
#2019-04-29|1382.66
#2019-04-30|1399.07
#2019-05-01|1391.57
#2019-05-02|1383.69
#2019-05-03|1392.29
#2019-05-06|1385.33
#2019-05-07|1384.10
#2019-05-08|1367.47
#2019-05-09|1362.34
#2019-05-10|1381.68
#2019-05-13|1390.63
#2019-05-14|1384.24
#2019-05-15|1382.58
#2019-05-16|1387.57
#2019-05-17|1389.44
#2019-05-20|1391.13
#2019-05-21|1392.88
#2019-05-22|1399.29
#2019-05-23|1401.58
#2019-05-24|1406.99
#2019-05-27|1408.09
#2019-05-28|1392.41
#2019-05-29|1374.21
#2019-05-30|1366.82
#2019-05-31|1373.49
#2019-06-03|1388.06
#2019-06-04|1390.60
#2019-06-05|1413.43
#2019-06-06|1422.74
#2019-06-07|1423.50
#2019-06-10|1416.73
#2019-06-11|1410.68
#2019-06-12|1422.76
#2019-06-13|1421.49
#2019-06-14|1428.84
#2019-06-17|1421.55
#2019-06-18|1424.59
#2019-06-19|1431.86
#2019-06-20|1441.95
#2019-06-21|1447.27
#2019-06-24|1448.17
#2019-06-25|1441.05
#2019-06-26|1417.02
#2019-06-27|1416.32
#2019-06-28|1423.15
#2019-07-01|1419.80
#2019-07-02|1437.03
#2019-07-03|1450.48
#2019-07-04|1449.27
#2019-07-05|1440.81
#2019-07-08|1437.97
#2019-07-09|1437.79
#2019-07-10|1441.87
#2019-07-11|1444.26
#2019-07-12|1438.24
#2019-07-15|1441.53
#2019-07-16|1432.68
#2019-07-17|1437.67
#2019-07-18|1443.84
#2019-07-19|1431.22
#2019-07-22|1428.45
#2019-07-23|1422.53
#2019-07-24|1424.47
#2019-07-25|1420.64
#2019-07-26|1421.83
#2019-07-29|1429.04
#2019-07-30|1418.05
#2019-07-31|1414.69
#2019-08-01|1420.07
#2019-08-02|1420.96
#2019-08-05|1403.22
#2019-08-06|1411.29
#2019-08-07|1417.94
#2019-08-08|1427.03
#2019-08-09|1424.69
#2019-08-12|1423.62
#2019-08-13|1422.24
#2019-08-14|1410.00
#2019-08-15|1420.88
#2019-08-16|1431.49
#2019-08-19|1442.56
#2019-08-20|1436.15
#2019-08-21|1441.62
#2019-08-22|1439.09
#2019-08-23|1430.15
#2019-08-26|1438.72
#2019-08-27|1444.80
#2019-08-28|1442.63
#2019-08-29|1451.21
#2019-08-30|1452.68
#2019-09-02|1452.07
#2019-09-03|1469.64
#2019-09-04|1477.05
#2019-09-05|1464.84
#2019-09-06|1458.86
#2019-09-09|1447.81
#2019-09-10|1446.85
#2019-09-11|1457.69
#2019-09-12|1467.08
#2019-09-13|1463.51
#2019-09-16|1460.38
#2019-09-17|1473.01
#2019-09-18|1480.82
#2019-09-19|1485.96
#2019-09-20|1487.83
#2019-09-23|1489.58
#2019-09-24|1503.32
#2019-09-25|1499.24
#2019-09-26|1507.68
#2019-09-27|1500.31
#2019-09-30|1500.55
#2019-10-01|1497.22
#2019-10-02|1479.57
#2019-10-03|1482.80
#2019-10-04|1500.08
#2019-10-07|1499.35
#2019-10-08|1485.00
#2019-10-09|1489.32
#2019-10-10|1487.38
#2019-10-11|1493.72
#2019-10-14|1486.17
#2019-10-15|1487.72
#2019-10-16|1489.09
#2019-10-17|1491.40
#2019-10-18|1496.12
#2019-10-21|1501.13
#2019-10-22|1506.49
#2019-10-23|1508.62
#2019-10-24|1513.77
#2019-10-25|1501.90
#2019-10-28|1488.74
#2019-10-29|1488.12
#2019-10-30|1498.58
#2019-10-31|1506.47
#2019-11-01|1504.87
#2019-11-04|1491.93
#2019-11-05|1476.38
#2019-11-06|1481.04
#2019-11-07|1461.55
#2019-11-08|1459.22
#2019-11-11|1453.06
#2019-11-12|1455.14
#2019-11-13|1466.51
#2019-11-14|1466.37
#2019-11-15|1471.26
#2019-11-18|1478.09
#2019-11-19|1473.18
#2019-11-20|1475.83
#2019-11-21|1471.51
#2019-11-22|1469.91
#2019-11-25|1470.99
#2019-11-26|1474.27
#2019-11-27|1478.37
#2019-11-28|1476.92
#2019-11-29|1475.23
#2019-12-02|1460.67
#2019-12-03|1465.50
#2019-12-04|1475.60
#2019-12-05|1476.88
#2019-12-06|1477.59
#2019-12-09|1473.00
#2019-12-10|1472.47
#2019-12-11|1481.93
#2019-12-12|1475.61
#2019-12-13|1493.81
#2019-12-16|1510.97
#2019-12-17|1516.44
#2019-12-18|1518.06
#2019-12-19|1517.44
#2019-12-20|1527.48
#2019-12-23|1516.56
#2019-12-24|1516.64
#2019-12-25|1516.00
#2019-12-26|1518.33
#2019-12-27|1526.13
#2019-12-30|1524.04
#2019-12-31|1527.04
#2020-01-01|1527.06
#2020-01-02|1516.86
#2020-01-03|1515.38
#2020-01-06|1514.58
#2020-01-07|1509.08
#2020-01-08|1506.55
#2020-01-09|1510.63
#2020-01-10|1517.04
#2020-01-13|1525.96
#2020-01-14|1529.18
#2020-01-15|1548.08
#2020-01-16|1558.61
#2020-01-17|1569.75
#2020-01-20|1571.09
#2020-01-21|1577.03
#2020-01-22|1581.09
#2020-01-23|1590.96
#2020-01-24|1599.46
#2020-01-27|1590.88
#2020-01-28|1597.07
#2020-01-29|1601.27
#2020-01-30|1608.90
#2020-01-31|1602.79
#2020-02-03|1606.96
#2020-02-04|1596.79
#2020-02-05|1604.08
#2020-02-06|1609.28
#2020-02-07|1605.33
#2020-02-10|1607.51
#2020-02-11|1616.54
#2020-02-12|1614.10
#2020-02-13|1624.33
#2020-02-14|1636.64
#2020-02-17|1640.81
#2020-02-18|1651.67
#2020-02-19|1644.59
#2020-02-20|1641.12
#2020-02-21|1643.89
#2020-02-24|1617.66
#2020-02-25|1584.09
#2020-02-26|1577.76
#2020-02-27|1527.42
#2020-02-28|1472.78
#2020-03-02|1535.05
#2020-03-03|1534.61
#2020-03-04|1602.26
#2020-03-05|1588.23
#2020-03-06|1565.46
#2020-03-09|1476.98
#2020-03-10|1463.93
#2020-03-11|1410.43
#2020-03-12|1254.14
#2020-03-13|1303.06
#2020-03-16|1196.97
#2020-03-17|1306.57
#2020-03-18|1254.49
#2020-03-19|1213.85
#2020-03-20|1148.25
#2020-03-23|1089.05
#2020-03-24|1181.71
#2020-03-25|1221.03
#2020-03-26|1299.06
#2020-03-27|1299.45
#2020-03-30|1334.88
#2020-03-31|1303.63
#2020-04-01|1238.62
#2020-04-02|1258.22
#2020-04-03|1227.40
#2020-04-06|1295.58
#2020-04-07|1293.96
#2020-04-08|1336.32
#2020-04-09|1388.57
#2020-04-10|1390.52
#2020-04-13|1361.30
#2020-04-14|1390.29
#2020-04-15|1348.62
#2020-04-16|1349.19
#2020-04-17|1383.32
#2020-04-20|1346.80
#2020-04-21|1321.60
#2020-04-22|1353.19
#2020-04-23|1341.32
#2020-04-24|1342.53
#2020-04-27|1360.93
#2020-04-28|1369.04
#2020-04-29|1372.00
#2020-04-30|1348.74
#2020-05-01|1326.46
#2020-05-04|1318.75
#2020-05-05|1332.25
#2020-05-06|1301.60
#2020-05-07|1303.71
#2020-05-08|1329.99
#2020-05-11|1320.93
#2020-05-12|1316.10
#2020-05-13|1303.31
#2020-05-14|1300.10
#2020-05-15|1288.11
#2020-05-18|1333.76
#2020-05-19|1320.16
#2020-05-20|1331.38
#2020-05-21|1319.72
#2020-05-22|1322.46
#2020-05-25|1328.45
#2020-05-26|1345.31
#2020-05-27|1356.88
#2020-05-28|1390.42
#2020-05-29|1397.27
#2020-06-01|1412.22
#2020-06-02|1426.29
#2020-06-03|1451.48
#2020-06-04|1432.67
#2020-06-05|1446.48
#2020-06-08|1472.94
#2020-06-09|1452.87
#2020-06-10|1444.37
#2020-06-11|1390.43
#2020-06-12|1387.05
#2020-06-15|1391.72
#2020-06-16|1406.60
#2020-06-17|1404.57
#2020-06-18|1404.09
#2020-06-19|1382.69
#2020-06-22|1390.84
#2020-06-23|1390.81
#2020-06-24|1368.85
#2020-06-25|1358.12
#2020-06-26|1345.94
#2020-06-29|1365.32
#2020-06-30|1372.27
#2020-07-01|1390.49
#2020-07-02|1401.13
#2020-07-03|1400.24
#2020-07-06|1397.15
#2020-07-07|1389.07
#2020-07-08|1398.06
#2020-07-09|1376.61
#2020-07-10|1396.78
#2020-07-13|1404.05
#2020-07-14|1410.27
#2020-07-15|1415.77
#2020-07-16|1427.49
#2020-07-17|1448.67
#2020-07-20|1439.88
#2020-07-21|1448.28
#2020-07-22|1460.64
#2020-07-23|1459.59
#2020-07-24|1450.03
#2020-07-27|1444.55
#2020-07-28|1458.58
#2020-07-29|1463.82
#2020-07-30|1452.90
#2020-07-31|1455.56
#2020-08-03|1451.17
#2020-08-04|1460.83
#2020-08-05|1452.47
#2020-08-06|1452.17
#2020-08-07|1468.02
#2020-08-10|1470.26
#2020-08-11|1455.73
#2020-08-12|1478.98
#2020-08-13|1473.25
#2020-08-14|1460.38
#2020-08-17|1459.15
#2020-08-18|1452.78
#2020-08-19|1450.04
#2020-08-20|1433.15
#2020-08-21|1433.55
#2020-08-24|1450.69
#2020-08-25|1441.36
#2020-08-26|1428.35
#2020-08-27|1425.06
#2020-08-28|1431.87
#2020-08-31|1438.42
#2020-09-01|1427.30
#2020-09-02|1456.40
#2020-09-03|1440.42
#2020-09-04|1421.77
#2020-09-07|1431.04
#2020-09-08|1418.10
#2020-09-09|1435.18
#2020-09-10|1418.83
#2020-09-11|1419.57
#2020-09-14|1432.35
#2020-09-15|1440.01
#2020-09-16|1438.31
#2020-09-17|1425.81
#2020-09-18|1412.92
#2020-09-21|1395.31
#2020-09-22|1398.92
#2020-09-23|1387.65
#2020-09-24|1390.30
#2020-09-25|1407.94
#2020-09-28|1418.57
#2020-09-29|1420.38
#2020-09-30|1426.03
#2020-10-01|1440.24
#2020-10-02|1450.75
#2020-10-05|1465.29
#2020-10-06|1472.60
#2020-10-07|1482.06
#2020-10-08|1498.90
#2020-10-09|1499.53
#2020-10-12|1512.55
#2020-10-13|1502.60
#2020-10-14|1504.24
#2020-10-15|1492.19
#2020-10-16|1504.43
#2020-10-19|1495.86
#2020-10-20|1500.76
#2020-10-21|1498.31
#2020-10-22|1505.24
#2020-10-23|1512.27
#2020-10-26|1505.35
#2020-10-27|1499.48
#2020-10-28|1454.05
#2020-10-29|1448.92
#2020-10-30|1440.94
#2020-11-02|1468.54
#2020-11-03|1497.00
#2020-11-04|1489.17
#2020-11-05|1513.95
#2020-11-06|1512.67
#2020-11-09|1537.65
#2020-11-10|1557.06
#2020-11-11|1570.63
#2020-11-12|1549.65
#2020-11-13|1559.15
#2020-11-16|1569.64
#2020-11-17|1553.26
#2020-11-18|1535.94
#2020-11-19|1525.92
#2020-11-20|1531.93
#2020-11-23|1528.21
#2020-11-24|1545.32
#2020-11-25|1550.07
#2020-11-26|1548.35
#2020-11-27|1545.25
#2020-11-30|1523.12
#2020-12-01|1529.59
#2020-12-02|1533.53
#2020-12-03|1527.11
#2020-12-04|1518.97
#2020-12-07|1519.59
#2020-12-08|1519.65
#2020-12-09|1519.17
#2020-12-10|1516.37
#2020-12-11|1513.82
#2020-12-14|1512.96
#2020-12-15|1528.82
#2020-12-16|1525.06
#2020-12-17|1538.07
#2020-12-18|1528.48
#2020-12-21|1505.54
#2020-12-22|1509.72
#2020-12-23|1518.72
#2020-12-24|1525.46
#2020-12-25|1525.62
#2020-12-28|1538.96
#2020-12-29|1541.28
#2020-12-30|1547.23
#2020-12-31|1556.31
#2021-01-01|1556.31
#2021-01-04|1545.13
#2021-01-05|1541.92
#2021-01-06|1583.87
#2021-01-07|1576.83
#2021-01-08|1594.01
#2021-01-11|1574.23
#2021-01-12|1565.73
#2021-01-13|1582.13
#2021-01-14|1576.24
#2021-01-15|1575.00
#2021-01-18|1571.30
#2021-01-19|1573.35
#2021-01-20|1577.46
#2021-01-21|1573.47
#2021-01-22|1573.99
#2021-01-25|1585.12
#2021-01-26|1577.54
#2021-01-27|1540.69
#2021-01-28|1552.74
#2021-01-29|1537.75
#2021-02-01|1545.66
#2021-02-02|1552.66
#2021-02-03|1556.35
#2021-02-04|1558.44
#2021-02-05|1564.52
#2021-02-08|1557.41
#2021-02-09|1554.24
#2021-02-10|1558.99
#2021-02-11|1556.98
#2021-02-12|1547.54
#2021-02-15|1549.70
#2021-02-16|1533.31
#2021-02-17|1530.14
#2021-02-18|1530.12
#2021-02-19|1519.24
#2021-02-22|1496.04
#2021-02-23|1502.63
#2021-02-24|1493.01
#2021-02-25|1485.58
#2021-02-26|1457.46
#2021-03-01|1478.72
#2021-03-02|1472.44
#2021-03-03|1453.21
#2021-03-04|1456.96
#2021-03-05|1465.77
#2021-03-08|1483.49
#2021-03-09|1504.53
#2021-03-10|1515.34
#2021-03-11|1523.08
#2021-03-12|1531.74
#2021-03-15|1545.37
#2021-03-16|1548.73
#2021-03-17|1523.93
#2021-03-18|1520.70
#2021-03-19|1529.14
#2021-03-22|1530.79
#2021-03-23|1544.22
#2021-03-24|1539.79
#2021-03-25|1552.20
#2021-03-26|1561.32
#2021-03-29|1570.79
#2021-03-30|1556.53
#2021-03-31|1566.92
#2021-04-01|1567.65
#2021-04-02|1566.54
#2021-04-05|1578.61
#2021-04-06|1586.87
#2021-04-07|1588.93
#2021-04-08|1592.82
#2021-04-09|1592.68
#2021-04-12|1596.46
#2021-04-13|1605.09
#2021-04-14|1606.86
#2021-04-15|1618.64
#2021-04-16|1627.39
#2021-04-19|1624.19
#2021-04-20|1630.70
#2021-04-21|1621.71
#2021-04-22|1624.31
#2021-04-23|1625.03
#2021-04-26|1619.27
#2021-04-27|1610.45
#2021-04-28|1607.15
#2021-04-29|1611.96
#2021-04-30|1615.07
#2021-05-03|1621.54
#2021-05-04|1610.35
#2021-05-05|1599.57
#2021-05-06|1610.85
#2021-05-07|1623.57
#2021-05-10|1632.04
#2021-05-11|1609.60
#2021-05-12|1580.16
#2021-05-13|1599.51
#2021-05-14|1614.34
#2021-05-17|1604.75
#2021-05-18|1610.00
#2021-05-19|1602.86
#2021-05-20|1616.22
#2021-05-21|1621.96
#2021-05-24|1620.88
#2021-05-25|1610.36
#2021-05-26|1609.73
#2021-05-27|1599.47
#2021-05-28|1605.32
#2021-05-31|1600.75
#2021-06-01|1598.41
#2021-06-02|1598.49
#2021-06-03|1596.06
#2021-06-04|1597.70
#2021-06-07|1601.76
#2021-06-08|1598.23
#2021-06-09|1604.50
#2021-06-10|1607.86
#2021-06-11|1613.14
#2021-06-14|1619.70
#2021-06-15|1621.65
#2021-06-16|1612.68
#2021-06-17|1603.66
#2021-06-18|1569.83
#2021-06-21|1583.61
#2021-06-22|1578.99
#2021-06-23|1565.91
#2021-06-24|1567.34
#2021-06-25|1577.84
#2021-06-28|1583.22
#2021-06-29|1568.22
#2021-06-30|1558.80
#2021-07-01|1571.59
#2021-07-02|1575.21
#2021-07-05|1577.16
#2021-07-06|1580.79
#2021-07-07|1591.08
#2021-07-08|1578.77
#2021-07-09|1584.10
#2021-07-12|1592.19
#2021-07-13|1584.06
#2021-07-14|1588.56
#2021-07-15|1593.70
#2021-07-16|1603.39
#2021-07-19|1575.07
#2021-07-20|1578.93
#2021-07-21|1578.87
#2021-07-22|1585.61
#2021-07-23|1599.04
#2021-07-26|1599.90
#2021-07-27|1614.21
#2021-07-28|1611.06
#2021-07-29|1616.16
#2021-07-30|1602.24
#2021-08-02|1611.44
#2021-08-03|1618.71
#2021-08-04|1617.93
#2021-08-05|1626.39
#2021-08-06|1621.26
#2021-08-09|1622.76
#2021-08-10|1624.22
#2021-08-11|1636.73
#2021-08-12|1634.18
#2021-08-13|1644.73
#2021-08-16|1650.07
#2021-08-17|1646.11
#2021-08-18|1646.16
#2021-08-19|1649.02
#2021-08-20|1665.65
#2021-08-23|1656.68
#2021-08-24|1651.93
#2021-08-25|1649.31
#2021-08-26|1642.01
#2021-08-27|1642.76
#2021-08-30|1648.06
#2021-08-31|1648.23
#2021-09-01|1667.47
#2021-09-02|1675.51
#2021-09-03|1666.78
#2021-09-06|1663.79
#2021-09-07|1644.59
#2021-09-08|1659.95
#2021-09-09|1655.78
#2021-09-10|1638.64
#2021-09-13|1643.49
#2021-09-14|1638.83
#2021-09-15|1625.94
#2021-09-16|1614.53
#2021-09-17|1595.11
#2021-09-20|1589.04
#2021-09-21|1591.01
#2021-09-22|1591.75
#2021-09-23|1592.83
#2021-09-24|1583.73
#2021-09-27|1572.06
#2021-09-28|1549.52
#2021-09-29|1556.57
#2021-09-30|1540.56
#2021-10-01|1545.38
#2021-10-04|1558.27
#2021-10-05|1561.59
#2021-10-06|1571.01
#2021-10-07|1575.74
#2021-10-08|1568.10
#2021-10-11|1551.47
#2021-10-12|1559.72
#2021-10-13|1576.92
#2021-10-14|1592.32
#2021-10-15|1590.80
#2021-10-18|1580.91
#2021-10-19|1599.42
#2021-10-20|1621.21
#2021-10-21|1621.27
#2021-10-22|1627.53
#2021-10-25|1619.08
#2021-10-26|1625.63
#2021-10-27|1620.73
#2021-10-28|1634.26
#2021-10-29|1622.72
#2021-11-01|1632.91
#2021-11-02|1631.79
#2021-11-03|1624.73
#2021-11-04|1621.74
#2021-11-05|1627.60
#2021-11-08|1616.09
#2021-11-09|1616.22
#2021-11-10|1624.63
#2021-11-11|1616.63
#2021-11-12|1615.13
#2021-11-15|1629.22
#2021-11-16|1620.56
#2021-11-17|1620.20
#2021-11-18|1615.05
#2021-11-19|1616.40
#2021-11-22|1616.83
#2021-11-23|1617.08
#2021-11-24|1618.87
#2021-11-25|1627.17
#2021-11-26|1600.73
#2021-11-29|1615.25
#2021-11-30|1580.02
#2021-12-01|1588.75
#2021-12-02|1594.32
#2021-12-03|1600.39
#2021-12-06|1624.25
#2021-12-07|1637.07
#2021-12-08|1637.62
#2021-12-09|1633.13
#2021-12-10|1637.06
#2021-12-13|1644.73
#2021-12-14|1635.11
#2021-12-15|1654.21
#2021-12-16|1664.26
#2021-12-17|1649.24
#2021-12-20|1643.89
#2021-12-21|1650.77
#2021-12-22|1659.60
#2021-12-23|1662.04
#2021-12-24|1662.14
#2021-12-27|1665.66
#2021-12-28|1679.12
#2021-12-29|1688.70
#2021-12-30|1690.53
#2021-12-31|1696.38
#2022-01-03|1684.92
#2022-01-04|1683.43
#2022-01-05|1673.31
#2022-01-06|1654.77
#2022-01-07|1660.90
#2022-01-10|1650.14
#2022-01-11|1644.50
#2022-01-12|1651.87
#2022-01-13|1659.89
#2022-01-14|1649.82
#2022-01-17|1650.40
#2022-01-18|1632.45
#2022-01-19|1634.08
#2022-01-20|1642.10
#2022-01-21|1630.80
#2022-01-24|1610.34
#2022-01-25|1592.52
#2022-01-26|1591.73
#2022-01-27|1596.53
#2022-01-28|1607.18
#2022-01-31|1628.53
#2022-02-01|1621.58
#2022-02-02|1639.05
#2022-02-03|1631.39
#2022-02-04|1617.16
#2022-02-07|1613.00
#2022-02-08|1613.40
#2022-02-09|1626.72
#2022-02-10|1602.69
#2022-02-11|1594.32
#2022-02-14|1573.54
#2022-02-15|1576.11
#2022-02-16|1580.46
#2022-02-17|1584.19
#2022-02-18|1576.51
#2022-02-21|1570.53
#2022-02-22|1567.47
#2022-02-23|1552.09
#2022-02-24|1549.64
#2022-02-25|1601.46
#2022-02-28|1617.53
#2022-03-01|1590.72
#2022-03-02|1593.30
#2022-03-03|1598.20
#2022-03-04|1610.84
#2022-03-07|1619.01
#2022-03-08|1605.26
#2022-03-09|1620.34
#2022-03-10|1622.20
#2022-03-11|1616.19
#2022-03-14|1616.16
#2022-03-15|1630.67
#2022-03-16|1629.96
#2022-03-17|1645.61
#2022-03-18|1636.20
#2022-03-21|1640.15
#2022-03-22|1640.49
#2022-03-23|1630.58
#2022-03-24|1641.15
#2022-03-25|1658.09
#2022-03-28|1667.59
#2022-03-29|1688.57
#2022-03-30|1703.55
#2022-03-31|1699.64
#2022-04-01|1710.98
#2022-04-04|1704.60
#2022-04-05|1717.27
#2022-04-06|1735.46
#2022-04-07|1730.91
#2022-04-08|1739.39
#2022-04-11|1721.01
#2022-04-12|1718.92
#2022-04-13|1713.15
#2022-04-14|1711.71
#2022-04-15|1711.69
#2022-04-18|1705.14
#2022-04-19|1710.40
#2022-04-20|1729.35
#2022-04-21|1708.91
#2022-04-22|1682.22
#2022-04-25|1671.90
#2022-04-26|1661.33
#2022-04-27|1654.24
#2022-04-28|1672.32
#2022-04-29|1638.48
#2022-05-02|1617.59
#2022-05-03|1623.42
#2022-05-04|1646.23
#2022-05-05|1627.84
#2022-05-06|1634.85
#2022-05-09|1613.64
#2022-05-10|1602.23
#2022-05-11|1617.47
#2022-05-12|1592.44
#2022-05-13|1612.18
#2022-05-16|1621.33
#2022-05-17|1641.36
#2022-05-18|1632.33
#2022-05-19|1632.24
#2022-05-20|1640.17
#2022-05-23|1659.76
#2022-05-24|1673.14
#2022-05-25|1679.14
#2022-05-26|1680.15
#2022-05-27|1693.25
#2022-05-30|1694.22
#2022-05-31|1674.20
#2022-06-01|1663.25
#2022-06-02|1674.84
#2022-06-03|1671.10
#2022-06-06|1679.18
#2022-06-07|1686.13
#2022-06-08|1661.20
#2022-06-09|1628.30
#2022-06-10|1605.09
#2022-06-13|1545.13
#2022-06-14|1507.63
#2022-06-15|1517.72
#2022-06-16|1491.55
#2022-06-17|1480.21
#2022-06-20|1486.37
#2022-06-21|1500.96
#2022-06-22|1508.14
#2022-06-23|1530.69
#2022-06-24|1555.23
#2022-06-27|1565.76
#2022-06-28|1564.45
#2022-06-29|1559.34
#2022-06-30|1560.52
#2022-07-01|1590.51
#2022-07-04|1592.93
#2022-07-05|1544.57
#2022-07-06|1553.82
#2022-07-07|1559.31
#2022-07-08|1555.60
#2022-07-11|1559.88
#2022-07-12|1553.11
#2022-07-13|1550.57
#2022-07-14|1538.97
#2022-07-15|1549.29
#2022-07-18|1543.65
#2022-07-19|1556.91
#2022-07-20|1541.73
#2022-07-21|1540.03
#2022-07-22|1557.45
#2022-07-25|1569.82
#2022-07-26|1574.38
#2022-07-27|1579.29
#2022-07-28|1625.10
#2022-07-29|1640.64
#2022-08-01|1643.84
#2022-08-02|1638.98
#2022-08-03|1639.46
#2022-08-04|1647.80
#2022-08-05|1639.77
#2022-08-08|1651.22
#2022-08-09|1663.06
#2022-08-10|1675.15
#2022-08-11|1671.73
#2022-08-12|1687.20
#2022-08-15|1697.72
#2022-08-16|1704.83
#2022-08-17|1700.88
#2022-08-18|1700.85
#2022-08-19|1692.99
#2022-08-22|1674.79
#2022-08-23|1666.78
#2022-08-24|1672.00
#2022-08-25|1680.45
#2022-08-26|1656.34
#2022-08-29|1649.52
#2022-08-30|1627.93
#2022-08-31|1614.01
#2022-09-01|1618.50
#2022-09-02|1614.80
#2022-09-05|1610.42
#2022-09-06|1607.57
#2022-09-07|1647.55
#2022-09-08|1649.19
#2022-09-09|1660.73
#2022-09-12|1679.05
#2022-09-13|1644.06
#2022-09-14|1644.88
#2022-09-15|1613.55
#2022-09-16|1608.65
#2022-09-19|1622.01
#2022-09-20|1599.46
#2022-09-21|1585.02
#2022-09-22|1572.23
#2022-09-23|1545.01
#2022-09-26|1509.34
#2022-09-27|1481.42
#2022-09-28|1493.95
#2022-09-29|1451.47
#2022-09-30|1433.85
#2022-10-03|1470.56
#2022-10-04|1503.47
#2022-10-05|1472.95
#2022-10-06|1430.31
#2022-10-07|1402.42
#2022-10-10|1397.23
#2022-10-11|1389.35
#2022-10-12|1352.38
#2022-10-13|1377.89
#2022-10-14|1368.65
#2022-10-17|1400.30
#2022-10-18|1418.92
#2022-10-19|1405.13
#2022-10-20|1381.12
#2022-10-21|1390.20
#2022-10-24|1409.72
#2022-10-25|1439.44
#2022-10-26|1444.08
#2022-10-27|1453.51
#2022-10-28|1475.70
#2022-10-31|1467.31
#2022-11-01|1470.76
#2022-11-02|1460.70
#2022-11-03|1458.21
#2022-11-04|1469.98
#2022-11-07|1459.38
#2022-11-08|1474.90
#2022-11-09|1466.48
#2022-11-10|1532.44
#2022-11-11|1521.06
#2022-11-14|1508.89
#2022-11-15|1523.00
#2022-11-16|1532.52
#2022-11-17|1512.19
#2022-11-18|1539.56
#2022-11-21|1540.22
#2022-11-22|1554.74
#2022-11-23|1568.37
#2022-11-24|1574.59
#2022-11-25|1581.78
#2022-11-28|1564.34
#2022-11-29|1552.05
#2022-11-30|1578.82
#2022-12-01|1590.68
#2022-12-02|1584.81
#2022-12-05|1579.78
#2022-12-06|1579.79
#2022-12-07|1575.56
#2022-12-08|1579.53
#2022-12-09|1580.10
#2022-12-12|1598.10
#2022-12-13|1609.91
#2022-12-14|1611.45
#2022-12-15|1586.43
#2022-12-16|1559.86
#2022-12-19|1552.03
#2022-12-20|1555.88
#2022-12-21|1573.95
#2022-12-22|1563.03
#2022-12-23|1574.77
#2022-12-26|1574.11
#2022-12-27|1580.01
#2022-12-28|1568.58
#2022-12-29|1582.23
#2022-12-30|1567.90
#2023-01-02|1571.50
#2023-01-03|1568.59
#2023-01-04|1582.43
#2023-01-05|1551.65
#2023-01-06|1580.99
#2023-01-09|1590.95
#2023-01-10|1587.22
#2023-01-11|1603.24
#2023-01-12|1602.76
#2023-01-13|1601.20
#2023-01-16|1601.64
#2023-01-17|1600.35
#2023-01-18|1576.12
#2023-01-19|1560.67
#2023-01-20|1568.71
#2023-01-23|1571.62
#2023-01-24|1578.90
#2023-01-25|1569.77
#2023-01-26|1568.39
#2023-01-27|1567.81
#2023-01-30|1562.97
#2023-01-31|1570.52
#2023-02-01|1574.57
#2023-02-02|1582.23
#2023-02-03|1555.25
#2023-02-06|1557.09
#2023-02-07|1554.25
#2023-02-08|1540.49
#2023-02-09|1527.53
#2023-02-10|1543.13
#2023-02-13|1550.53
#2023-02-14|1545.55
#2023-02-15|1549.68
#2023-02-16|1542.77
#2023-02-17|1555.60
#2023-02-20|1558.55
#2023-02-21|1541.15
#2023-02-22|1532.85
#2023-02-23|1524.84
#2023-02-24|1519.23
#2023-02-27|1518.09
#2023-02-28|1500.91
#2023-03-01|1478.41
#2023-03-02|1492.37
#2023-03-03|1510.64
#2023-03-06|1518.47
#2023-03-07|1499.58
#2023-03-08|1506.22
#2023-03-09|1498.91
#2023-03-10|1485.93
#2023-03-13|1500.62
#2023-03-14|1519.36
#2023-03-15|1518.17
#2023-03-16|1532.63
#2023-03-17|1517.31
#2023-03-20|1532.05
#2023-03-21|1515.22
#2023-03-22|1496.52
#2023-03-23|1492.60
#2023-03-24|1511.81
#2023-03-27|1518.76
#2023-03-28|1525.50
#2023-03-29|1543.89
#2023-03-30|1559.95
#2023-03-31|1568.96
#2023-04-03|1562.68
#2023-04-04|1572.22
#2023-04-05|1597.71
#2023-04-06|1609.47
#2023-04-07|1608.67
#2023-04-10|1603.23
#2023-04-11|1610.62
#2023-04-12|1615.57
#2023-04-13|1616.88
#2023-04-14|1598.23
#2023-04-17|1601.41
#2023-04-18|1597.16
#2023-04-19|1607.06
#2023-04-20|1608.53
#2023-04-21|1614.17
#2023-04-24|1618.98
#2023-04-25|1615.56
#2023-04-26|1593.28
#2023-04-27|1604.56
#2023-04-28|1606.85
#2023-05-01|1607.48
#2023-05-02|1591.02
#2023-05-03|1593.02
#2023-05-04|1601.51
#2023-05-05|1611.02
#2023-05-08|1610.03
#2023-05-09|1608.58
#2023-05-10|1617.87
#2023-05-11|1602.90
#2023-05-12|1608.02
#2023-05-15|1599.08
#2023-05-16|1577.65
#2023-05-17|1566.91
#2023-05-18|1550.86
#2023-05-19|1553.29
#2023-05-22|1554.15
#2023-05-23|1549.14
#2023-05-24|1538.10
#2023-05-25|1518.06
#2023-05-26|1517.10
#2023-05-29|1518.60
#2023-05-30|1518.71
#2023-05-31|1521.06
#2023-06-01|1519.28
#2023-06-02|1534.64
#2023-06-05|1536.07
#2023-06-06|1537.53
#2023-06-07|1550.14
#2023-06-08|1557.60
#2023-06-09|1555.50
#2023-06-12|1553.24
#2023-06-13|1552.23
#2023-06-14|1554.28
#2023-06-15|1564.52
#2023-06-16|1575.09
#2023-06-19|1570.78
#2023-06-20|1562.04
#2023-06-21|1567.42
#2023-06-22|1558.78
#2023-06-23|1538.26
#2023-06-26|1547.96
#2023-06-27|1555.23
#2023-06-28|1542.43
#2023-06-29|1541.77
#2023-06-30|1559.16
#2023-07-03|1567.79
#2023-07-04|1567.65
#2023-07-05|1567.90
#2023-07-06|1548.49
#2023-07-07|1539.22
#2023-07-10|1533.92
#2023-07-11|1546.02
#2023-07-12|1569.83
#2023-07-13|1582.87
#2023-07-14|1578.26
#2023-07-17|1565.35
#2023-07-18|1558.79
#2023-07-19|1569.68
#2023-07-20|1590.50
#2023-07-21|1605.50
#2023-07-24|1601.45
#2023-07-25|1600.99
#2023-07-26|1601.05
#2023-07-27|1580.60
#2023-07-28|1574.43
#2023-07-31|1576.59
#2023-08-01|1560.16
#2023-08-02|1545.69
#2023-08-03|1518.28
#2023-08-04|1512.84
#2023-08-07|1511.16
#2023-08-08|1512.85
#2023-08-09|1519.31
#2023-08-10|1519.07
#2023-08-11|1519.12
#2023-08-14|1506.70
#2023-08-15|1486.29
#2023-08-16|1488.93
#2023-08-17|1479.18
#2023-08-18|1482.66
#2023-08-21|1476.43
#2023-08-22|1479.90
#2023-08-23|1489.69
#2023-08-24|1483.48
#2023-08-25|1489.34
#2023-08-28|1493.54
#2023-08-29|1503.92
#2023-08-30|1497.61
#2023-08-31|1486.31
#2023-09-01|1480.61
#2023-09-04|1477.11
#2023-09-05|1456.34
#2023-09-06|1454.35
#2023-09-07|1470.17
#2023-09-08|1479.79
#2023-09-11|1485.84
#2023-09-12|1486.80
#2023-09-13|1498.32
#2023-09-14|1518.66
#2023-09-15|1516.40
#2023-09-18|1512.60
#2023-09-19|1509.24
#2023-09-20|1512.82
#2023-09-21|1491.90
#2023-09-22|1486.10
#2023-09-25|1476.42
#2023-09-26|1448.41
#2023-09-27|1421.25
#2023-09-28|1402.46
#2023-09-29|1403.93
#2023-10-02|1351.19
#2023-10-03|1347.39
#2023-10-04|1346.70
#2023-10-05|1351.48
#2023-10-06|1362.84
#2023-10-09|1375.12
#2023-10-10|1399.25
#2023-10-11|1416.39
#2023-10-12|1397.47
#2023-10-13|1402.76
#2023-10-16|1412.94
#2023-10-17|1412.80
#2023-10-18|1399.25
#2023-10-19|1388.45
#2023-10-20|1377.19
#2023-10-23|1370.15
#2023-10-24|1391.92
#2023-10-25|1399.87
#2023-10-26|1404.22
#2023-10-27|1388.70
#2023-10-30|1399.71
#2023-10-31|1406.16
#2023-11-01|1418.98
#2023-11-02|1447.48
#2023-11-03|1461.73
#2023-11-06|1459.08
#2023-11-07|1445.04
#2023-11-08|1432.46
#2023-11-09|1427.88
#2023-11-10|1428.96
#2023-11-13|1421.63
#2023-11-14|1468.65
#2023-11-15|1467.92
#2023-11-16|1474.54
#2023-11-17|1480.50
#2023-11-20|1480.98
#2023-11-21|1478.49
#2023-11-22|1479.19
#2023-11-23|1481.74
#2023-11-24|1486.95
#2023-11-27|1488.28
#2023-11-28|1494.49
#2023-11-29|1488.59
#2023-11-30|1493.69
#2023-12-01|1508.82
#2023-12-04|1506.30
#2023-12-05|1499.96
#2023-12-06|1516.35
#2023-12-07|1518.45
#2023-12-08|1516.26
#2023-12-11|1520.11
#2023-12-12|1517.51
#2023-12-13|1555.85
#2023-12-14|1560.13
#2023-12-15|1538.90
#2023-12-18|1530.90
#2023-12-19|1541.35
#2023-12-20|1521.70
#2023-12-21|1524.56
#2023-12-22|1531.34
#2023-12-25|1531.07
#2023-12-26|1537.26
#2023-12-27|1540.79
#2023-12-28|1546.66
#2023-12-29|1545.19
#2024-01-01|1545.25
#2024-01-02|1549.71
#2024-01-03|1546.57
#2024-01-04|1552.16
#2024-01-05|1557.93
#2024-01-08|1565.21
#2024-01-09|1557.29
#2024-01-10|1556.66
#2024-01-11|1530.55
#2024-01-12|1540.65
#2024-01-15|1540.64
#2024-01-16|1521.65
#2024-01-17|1497.43
#2024-01-18|1487.12
#2024-01-19|1489.36
#2024-01-22|1487.05
#2024-01-23|1483.24
#2024-01-24|1474.97
#2024-01-25|1487.60
#2024-01-26|1487.65
#2024-01-29|1493.87
#2024-01-30|1495.46
#2024-01-31|1497.74
#2024-02-01|1511.11
#2024-02-02|1492.38
#2024-02-05|1469.53
#2024-02-06|1470.16
#2024-02-07|1469.32
#2024-02-08|1456.26
#2024-02-09|1456.38
#2024-02-12|1467.57
#2024-02-13|1453.62
#2024-02-14|1460.03
#2024-02-15|1479.23
#2024-02-16|1479.25
#2024-02-19|1480.01
#2024-02-20|1484.89
#2024-02-21|1494.64
#2024-02-22|1488.15
#2024-02-23|1493.03
#2024-02-26|1471.70
#2024-02-27|1488.31
#2024-02-28|1489.00
#2024-02-29|1490.01
#2024-03-01|1485.35
#2024-03-04|1498.82
#2024-03-05|1503.82
#2024-03-06|1518.44
#2024-03-07|1530.96
#2024-03-08|1534.66
#2024-03-11|1534.58
#2024-03-12|1521.47
#2024-03-13|1530.82
#2024-03-14|1523.71
#2024-03-15|1527.34
#2024-03-18|1528.73
#2024-03-19|1533.07
#2024-03-20|1538.49
#2024-03-21|1539.77
#2024-03-22|1542.43
#2024-03-25|1546.27
#2024-03-26|1535.28
#2024-03-27|1563.65
#2024-03-28|1568.26
#2024-03-29|1569.40
#2024-04-01|1558.56
#2024-04-02|1555.87
#2024-04-03|1553.88
#2024-04-04|1557.37
#2024-04-05|1549.90
#2024-04-08|1558.91
#2024-04-09|1564.60
#2024-04-10|1541.97
#2024-04-11|1539.84
#2024-04-12|1534.48
#2024-04-15|1524.03
#2024-04-16|1504.28
#2024-04-17|1520.64
#2024-04-18|1531.41
#2024-04-19|1547.28
#2024-04-22|1560.04
#2024-04-23|1570.78
#2024-04-24|1575.02
#2024-04-25|1574.38
#2024-04-26|1563.14
#2024-04-29|1583.16
#2024-04-30|1572.87
#2024-05-01|1582.44
#2024-05-02|1593.72
#2024-05-03|1607.98
#2024-05-06|1616.55
#2024-05-07|1631.60
#2024-05-08|1638.58
#2024-05-09|1656.46
#2024-05-10|1661.82
#2024-05-13|1659.94
#2024-05-14|1663.72
#2024-05-15|1682.99
#2024-05-16|1684.61
#2024-05-17|1682.07
#2024-05-20|1679.22
#2024-05-21|1686.95
#2024-05-22|1673.00
#2024-05-23|1645.41
#2024-05-24|1647.98
#2024-05-27|1655.08
#2024-05-28|1651.90
#2024-05-29|1625.16
#2024-05-30|1642.76
#2024-05-31|1669.91
#2024-06-03|1661.35
#2024-06-04|1664.25
#2024-06-05|1659.40
#2024-06-06|1647.92
#2024-06-07|1627.86
#2024-06-10|1635.71
#2024-06-11|1623.76
#2024-06-12|1625.77
#2024-06-13|1619.59
#2024-06-14|1611.86
#2024-06-17|1600.31
#2024-06-18|1606.30
#2024-06-19|1606.49
#2024-06-20|1616.96
#2024-06-21|1610.12
#2024-06-24|1627.52
#2024-06-25|1617.76
#2024-06-26|1611.35
#2024-06-27|1610.27
#2024-06-28|1598.37
#2024-07-01|1593.41
#2024-07-02|1595.86
#2024-07-03|1610.96
#2024-07-04|1611.66
#2024-07-05|1615.59
#2024-07-08|1613.16
#2024-07-09|1613.29
#2024-07-10|1628.23
#2024-07-11|1658.59
#2024-07-12|1669.26
#2024-07-15|1640.89
#2024-07-16|1648.33
#2024-07-17|1657.20
#2024-07-18|1659.20
#2024-07-19|1653.57
#2024-07-22|1662.59
#2024-07-23|1654.00
#2024-07-24|1666.79
#2024-07-25|1650.34
#2024-07-26|1661.02
#2024-07-29|1667.34
#2024-07-30|1672.35
#2024-07-31|1690.05
#2024-08-01|1704.55
#2024-08-02|1711.77
#2024-08-05|1663.96
#2024-08-06|1675.32
#2024-08-07|1690.45
#2024-08-08|1691.60
#2024-08-09|1692.44
#2024-08-12|1693.35
#2024-08-13|1706.42
#2024-08-14|1709.95
#2024-08-15|1707.41
#2024-08-16|1714.35
#2024-08-19|1727.12
#2024-08-20|1727.34
#2024-08-21|1734.48
#2024-08-22|1733.66
#2024-08-23|1745.87
#2024-08-26|1753.11
#2024-08-27|1746.04
#2024-08-28|1747.09
#2024-08-29|1748.42
#2024-08-30|1759.84
#2024-09-02|1759.56
#2024-09-03|1756.14
#2024-09-04|1765.83
#2024-09-05|1768.67
#2024-09-06|1760.04
#2024-09-09|1770.53
#2024-09-10|1773.99
#2024-09-11|1774.11
#2024-09-12|1778.20
#2024-09-13|1799.47
#2024-09-16|1809.56
#2024-09-17|1807.68
#2024-09-18|1794.98
#2024-09-19|1783.49
#2024-09-20|1807.49
#2024-09-23|1824.25
#2024-09-24|1819.24
#2024-09-25|1824.52
#2024-09-26|1818.66
#2024-09-27|1831.75
#2024-09-30|1830.01
#2024-10-01|1835.23
#2024-10-02|1825.37
#2024-10-03|1819.80
#2024-10-04|1813.57
#2024-10-07|1785.58
#2024-10-08|1788.92
#2024-10-09|1782.37
#2024-10-10|1774.67
#2024-10-11|1788.18
#2024-10-14|1805.51
#2024-10-15|1815.08
#2024-10-16|1838.98
#2024-10-17|1829.18
#2024-10-18|1835.43
#2024-10-21|1826.95
#2024-10-22|1814.90
#2024-10-23|1823.25
#2024-10-24|1812.89
#2024-10-25|1794.81
#2024-10-28|1805.77
#2024-10-29|1782.92
#2024-10-30|1777.90
#2024-10-31|1781.29
#2024-11-01|1759.71
#2024-11-04|1751.48
#2024-11-05|1770.22
#2024-11-06|1745.65
#2024-11-07|1752.41
#2024-11-08|1770.66
#2024-11-11|1773.90
#2024-11-12|1755.32
#2024-11-13|1751.20
#2024-11-14|1745.73
#2024-11-15|1759.37
#2024-11-18|1767.91
#2024-11-19|1777.32
#2024-11-20|1773.12
#2024-11-21|1794.22
#2024-11-22|1792.84
#2024-11-25|1799.35
#2024-11-26|1811.03
#2024-11-27|1818.14
#2024-11-28|1821.14
#2024-11-29|1822.18
#2024-12-02|1795.30
#2024-12-03|1787.34
#2024-12-04|1782.50
#2024-12-05|1787.78
#2024-12-06|1772.17
#2024-12-09|1754.72
#2024-12-10|1739.51
#2024-12-11|1729.41
#2024-12-12|1726.19
#2024-12-13|1722.09
#2024-12-16|1711.24
#2024-12-17|1702.26
#2024-12-18|1671.76
#2024-12-19|1665.55
#2024-12-20|1682.00
#2024-12-23|1687.44
#2024-12-24|1697.51
#2024-12-25|1697.17
#2024-12-26|1694.70
#2024-12-27|1693.82
#2024-12-30|1688.69
#2024-12-31|1687.92
#2025-01-01|1687.91
#2025-01-02|1695.86
#2025-01-03|1709.19
#2025-01-06|1700.42
#2025-01-07|1695.87
#2025-01-08|1690.91
#2025-01-09|1689.01
#2025-01-10|1670.39
#2025-01-13|1657.29
#2025-01-14|1671.38
#2025-01-15|1694.34
#2025-01-16|1725.14
#2025-01-17|1731.79
#2025-01-20|1732.94
#2025-01-21|1749.70
#2025-01-22|1719.32
#2025-01-23|1723.72
#2025-01-24|1736.62
#2025-01-27|1717.49
#2025-01-28|1703.06
#2025-01-29|1703.18
#2025-01-30|1737.15
#2025-01-31|1728.73
#2025-02-03|1730.92
#2025-02-04|1725.55
#2025-02-05|1743.21
#2025-02-06|1737.15
#2025-02-07|1732.05
#2025-02-10|1743.33
#2025-02-11|1746.26
#2025-02-12|1741.83
#2025-02-13|1749.93
#2025-02-14|1749.34
#2025-02-17|1748.49
#2025-02-18|1756.31
#2025-02-19|1761.75
#2025-02-20|1765.18
#2025-02-21|1767.02
#2025-02-24|1770.53
#2025-02-25|1770.17
#2025-02-26|1774.96
#2025-02-27|1746.95
#2025-02-28|1766.59
#2025-03-03|1770.64
#2025-03-04|1751.67
#2025-03-05|1746.83
#2025-03-06|1724.08
#2025-03-07|1751.22
#2025-03-10|1762.71
#2025-03-11|1754.43
#2025-03-12|1750.99
#2025-03-13|1754.65
#2025-03-14|1777.32
#2025-03-17|1790.52
#2025-03-18|1783.95
#2025-03-19|1788.49
#2025-03-20|1794.85
#2025-03-21|1785.49
#2025-03-24|1783.80
#2025-03-25|1770.77
#2025-03-26|1778.01
#2025-03-27|1782.72
#2025-03-28|1796.20
#2025-03-31|1803.23
#2025-04-01|1813.70
#2025-04-02|1820.39
#2025-04-03|1826.50
#2025-04-04|1748.15
#2025-04-07|1694.59
#2025-04-08|1695.02
#2025-04-09|1734.98
#2025-04-10|1751.37
#2025-04-11|1776.89
#2025-04-14|1807.16
#2025-04-15|1815.07
#2025-04-16|1813.05
#2025-04-17|1826.38
#2025-04-18|1827.38
#2025-04-21|1806.93
#2025-04-22|1841.60
#2025-04-23|1834.51
#2025-04-24|1839.15
#2025-04-25|1834.06
#2025-04-28|1846.50
#2025-04-29|1859.51
#2025-04-30|1860.79
#2025-05-01|1857.90
#2025-05-02|1867.61
#2025-05-05|1864.76
#2025-05-06|1881.09
#2025-05-07|1885.98
#2025-05-08|1861.81
#2025-05-09|1865.28
#2025-05-12|1837.80
#2025-05-13|1833.24
#2025-05-14|1832.83
#2025-05-15|1865.57
#2025-05-16|1883.59
#2025-05-19|1896.27
#2025-05-20|1909.09
#2025-05-21|1893.93
#2025-05-22|1874.58
#2025-05-23|1893.88
#2025-05-26|1898.62
#2025-05-27|1904.50
#2025-05-28|1882.46
#2025-05-29|1888.80
#2025-05-30|1905.93
#2025-06-02|1911.36
#2025-06-03|1908.79
#2025-06-04|1892.10
#2025-06-05|1890.14
#2025-06-06|1890.45
#2025-06-09|1883.43
#2025-06-10|1888.18
#2025-06-11|1895.05
#2025-06-12|1917.72
#2025-06-13|1910.19
#2025-06-16|1906.17
#2025-06-17|1892.94
#2025-06-18|1893.43
#2025-06-19|1889.42
#2025-06-20|1894.14
#2025-06-23|1913.40
#2025-06-24|1925.38
#2025-06-25|1900.23
#2025-06-26|1917.25
#2025-06-27|1919.20
#2025-06-30|1925.21
#2025-07-01|1935.22
#2025-07-02|1915.33
#2025-07-03|1927.86
#2025-07-04|1928.62
#2025-07-07|1925.03
#2025-07-08|1906.41
#2025-07-09|1922.25
#2025-07-10|1924.72
#2025-07-11|1923.67
#2025-07-14|1934.38
#2025-07-15|1918.12
#2025-07-16|1918.32
#2025-07-17|1921.38
#2025-07-18|1947.60
#2025-07-21|1955.49
#2025-07-22|1979.90
#2025-07-23|1964.98
#2025-07-24|1966.03
#2025-07-25|1967.31
#2025-07-28|1948.72
#2025-07-29|1960.18
#2025-07-30|1964.03
#2025-07-31|1964.88
#2025-08-01|1968.89
#2025-08-04|1995.14
#2025-08-05|1985.93
#2025-08-06|1982.90
#2025-08-07|1993.79
#2025-08-08|1986.44
#2025-08-11|1980.18
#2025-08-12|1983.94
#2025-08-13|1991.39
#2025-08-14|1984.46
#2025-08-15|1984.23
#2025-08-18|1971.92
#2025-08-19|1985.40
#2025-08-20|1991.75
#2025-08-21|1982.41
#2025-08-22|1993.84
#2025-08-25|1971.58
#2025-08-26|1968.89
#2025-08-27|1970.17
#2025-08-28|1962.49
#2025-08-29|1955.82
#2025-09-01|1952.88
#2025-09-02|1938.56
#2025-09-03|1935.51
#2025-09-04|1935.33
#2025-09-05|1937.80
#2025-09-08|1926.70
#2025-09-09|1933.63
#2025-09-10|1953.35
#2025-09-11|1962.97
#2025-09-12|1969.69
#2025-09-15|1976.29
#2025-09-16|1953.71
#2025-09-17|1952.80
#2025-09-18|1946.77
#2025-09-19|1957.71
#2025-09-22|1971.16
#2025-09-23|1980.15
#2025-09-24|1985.43
#2025-09-25|1971.01
#2025-09-26|1990.88
#2025-09-29|1998.29
#2025-09-30|2006.32
#2025-10-01|2020.20
#2025-10-02|2012.34
#2025-10-03|2032.57
#2025-10-06|2044.11
#2025-10-07|2047.65
#2025-10-08|2057.42
#2025-10-09|2054.85
#2025-10-10|2052.44
#2025-10-13|2062.63
#2025-10-14|2076.86
#2025-10-15|2097.08
#2025-10-16|2094.06
#2025-10-17|2088.92
#2025-10-20|2092.45
#2025-10-21|2075.84
#2025-10-22|2071.79
#2025-10-23|2073.86
#2025-10-24|2087.74
#2025-10-27|2089.98
#2025-10-28|2075.19
#2025-10-29|2070.20
#2025-10-30|2063.63
#2025-10-31|2052.44
#2025-11-03|2051.41
#2025-11-04|2048.33
#2025-11-05|2050.42
#2025-11-06|2050.38
#2025-11-07|2064.35
#2025-11-10|2065.70
#2025-11-11|2072.33
#2025-11-12|2084.24
#2025-11-13|2069.70
#2025-11-14|2066.13
#2025-11-17|2078.82
#2025-11-18|2068.04
#2025-11-19|2052.85
#2025-11-20|2048.08
#2025-11-21|2045.20
#2025-11-24|2056.95
#2025-11-25|2060.82
#2025-11-26|2086.44
#2025-11-27|2087.31
#2025-11-28|2099.55
#2025-12-01|2066.60
#2025-12-02|2057.89
#2025-12-03|2057.68
#2025-12-04|2054.21
#2025-12-05|2037.07
#2025-12-08|2020.42
#2025-12-09|2016.35
#2025-12-10|2012.34
#2025-12-11|2025.96
#2025-12-12|2024.91
#2025-12-15|2042.82
#2025-12-16|2034.94
#2025-12-17|2026.44
#2025-12-18|2037.15
#2025-12-19|2026.49
#2025-12-22|2030.54
#2025-12-23|2040.55
#2025-12-24|2048.20
#2025-12-25|2048.31
#2025-12-26|2045.62
#2025-12-29|2049.63
#2025-12-30|2053.34
#2025-12-31|2042.46
#2026-01-01|2042.74
#2026-01-02|2066.26
#2026-01-05|2057.94
#2026-01-06|2070.39
#2026-01-07|2047.74
#2026-01-08|2050.30
#2026-01-09|2062.45