Table Data - NASDAQ Developed Markets Excluding North America Index
| Title | NASDAQ Developed Markets Excluding North America Index |
|---|---|
| Series ID | NASDAQNQDMXNA |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:43 PM CDT |
| Notes | For more information about this series, see: NQDMXNA Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 781.32 |
| 2001-04-02 | 775.29 |
| 2001-04-03 | 764.87 |
| 2001-04-04 | 777.51 |
| 2001-04-05 | 789.67 |
| 2001-04-06 | 792.44 |
| 2001-04-09 | 793.02 |
| 2001-04-10 | 798.64 |
| 2001-04-11 | 802.78 |
| 2001-04-12 | 811.37 |
| 2001-04-13 | . |
| 2001-04-16 | 803.85 |
| 2001-04-17 | 799.01 |
| 2001-04-18 | 816.32 |
| 2001-04-19 | 830.67 |
| 2001-04-20 | 830.92 |
| 2001-04-23 | 824.21 |
| 2001-04-24 | 823.16 |
| 2001-04-25 | 824.89 |
| 2001-04-26 | 832.87 |
| 2001-04-27 | 834.54 |
| 2001-04-30 | 837.55 |
| 2001-05-01 | 848.05 |
| 2001-05-02 | 848.57 |
| 2001-05-03 | 839.65 |
| 2001-05-04 | 845.32 |
| 2001-05-07 | 848.53 |
| 2001-05-08 | 839.75 |
| 2001-05-09 | 832.42 |
| 2001-05-10 | 838.98 |
| 2001-05-11 | 832.62 |
| 2001-05-14 | 816.87 |
| 2001-05-15 | 827.76 |
| 2001-05-16 | 828.91 |
| 2001-05-17 | 838.33 |
| 2001-05-18 | 837.45 |
| 2001-05-21 | 843.98 |
| 2001-05-22 | 842.55 |
| 2001-05-23 | 837.29 |
| 2001-05-24 | 834.86 |
| 2001-05-25 | 829.89 |
| 2001-05-28 | . |
| 2001-05-29 | 824.96 |
| 2001-05-30 | 814.43 |
| 2001-05-31 | 809.25 |
| 2001-06-01 | 807.84 |
| 2001-06-04 | 810.48 |
| 2001-06-05 | 814.66 |
| 2001-06-06 | 809.14 |
| 2001-06-07 | 811.52 |
| 2001-06-08 | 810.19 |
| 2001-06-11 | 797.63 |
| 2001-06-12 | 785.00 |
| 2001-06-13 | 790.42 |
| 2001-06-14 | 788.00 |
| 2001-06-15 | 783.73 |
| 2001-06-18 | 775.30 |
| 2001-06-19 | 774.19 |
| 2001-06-20 | 768.95 |
| 2001-06-21 | 772.76 |
| 2001-06-22 | 776.76 |
| 2001-06-25 | 778.47 |
| 2001-06-26 | 771.24 |
| 2001-06-27 | 768.45 |
| 2001-06-28 | 765.88 |
| 2001-06-29 | 773.74 |
| 2001-07-02 | 779.68 |
| 2001-07-03 | 774.05 |
| 2001-07-04 | . |
| 2001-07-05 | 755.89 |
| 2001-07-06 | 745.40 |
| 2001-07-09 | 745.81 |
| 2001-07-10 | 747.74 |
| 2001-07-11 | 741.92 |
| 2001-07-12 | 748.39 |
| 2001-07-13 | 749.34 |
| 2001-07-16 | 747.08 |
| 2001-07-17 | 738.59 |
| 2001-07-18 | 740.60 |
| 2001-07-19 | 747.95 |
| 2001-07-20 | 745.92 |
| 2001-07-23 | 738.80 |
| 2001-07-24 | 736.16 |
| 2001-07-25 | 734.39 |
| 2001-07-26 | 736.41 |
| 2001-07-27 | 742.52 |
| 2001-07-30 | 744.48 |
| 2001-07-31 | 754.35 |
| 2001-08-01 | 761.90 |
| 2001-08-02 | 769.88 |
| 2001-08-03 | 764.97 |
| 2001-08-06 | 760.89 |
| 2001-08-07 | 759.79 |
| 2001-08-08 | 752.34 |
| 2001-08-09 | 743.68 |
| 2001-08-10 | 744.60 |
| 2001-08-13 | 745.21 |
| 2001-08-14 | 756.49 |
| 2001-08-15 | 762.32 |
| 2001-08-16 | 753.30 |
| 2001-08-17 | 746.33 |
| 2001-08-20 | 741.39 |
| 2001-08-21 | 749.04 |
| 2001-08-22 | 753.34 |
| 2001-08-23 | 747.23 |
| 2001-08-24 | 755.26 |
| 2001-08-27 | 755.43 |
| 2001-08-28 | 747.89 |
| 2001-08-29 | 745.28 |
| 2001-08-30 | 732.40 |
| 2001-08-31 | 731.60 |
| 2001-09-03 | . |
| 2001-09-04 | 723.24 |
| 2001-09-05 | 710.41 |
| 2001-09-06 | 699.06 |
| 2001-09-07 | 692.37 |
| 2001-09-10 | 681.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 650.41 |
| 2001-09-18 | 650.03 |
| 2001-09-19 | 647.38 |
| 2001-09-20 | 626.83 |
| 2001-09-21 | 605.17 |
| 2001-09-24 | 625.57 |
| 2001-09-25 | 636.96 |
| 2001-09-26 | 639.17 |
| 2001-09-27 | 643.25 |
| 2001-09-28 | 657.29 |
| 2001-10-01 | 651.75 |
| 2001-10-02 | 656.69 |
| 2001-10-03 | 658.48 |
| 2001-10-04 | 674.67 |
| 2001-10-05 | 676.56 |
| 2001-10-08 | 676.53 |
| 2001-10-09 | 671.22 |
| 2001-10-10 | 677.04 |
| 2001-10-11 | 684.07 |
| 2001-10-12 | 686.98 |
| 2001-10-15 | 676.81 |
| 2001-10-16 | 682.41 |
| 2001-10-17 | 694.44 |
| 2001-10-18 | 681.16 |
| 2001-10-19 | 671.70 |
| 2001-10-22 | 674.81 |
| 2001-10-23 | 686.85 |
| 2001-10-24 | 690.00 |
| 2001-10-25 | 685.49 |
| 2001-10-26 | 693.02 |
| 2001-10-29 | 687.86 |
| 2001-10-30 | 676.62 |
| 2001-10-31 | 676.69 |
| 2001-11-01 | 683.44 |
| 2001-11-02 | 684.40 |
| 2001-11-05 | 692.70 |
| 2001-11-06 | 696.12 |
| 2001-11-07 | 697.52 |
| 2001-11-08 | 705.76 |
| 2001-11-09 | 700.15 |
| 2001-11-12 | 689.50 |
| 2001-11-13 | 695.62 |
| 2001-11-14 | 697.37 |
| 2001-11-15 | 701.98 |
| 2001-11-16 | 708.30 |
| 2001-11-19 | 710.83 |
| 2001-11-20 | 705.74 |
| 2001-11-21 | 701.12 |
| 2001-11-22 | . |
| 2001-11-23 | 701.79 |
| 2001-11-26 | 708.05 |
| 2001-11-27 | 703.48 |
| 2001-11-28 | 695.87 |
| 2001-11-29 | 693.90 |
| 2001-11-30 | 701.14 |
| 2001-12-03 | 692.29 |
| 2001-12-04 | 699.10 |
| 2001-12-05 | 715.46 |
| 2001-12-06 | 720.54 |
| 2001-12-07 | 713.20 |
| 2001-12-10 | 701.08 |
| 2001-12-11 | 699.94 |
| 2001-12-12 | 702.25 |
| 2001-12-13 | 691.23 |
| 2001-12-14 | 687.88 |
| 2001-12-17 | 697.31 |
| 2001-12-18 | 697.16 |
| 2001-12-19 | 691.45 |
| 2001-12-20 | 688.85 |
| 2001-12-21 | 689.52 |
| 2001-12-24 | 686.23 |
| 2001-12-25 | . |
| 2001-12-26 | 685.29 |
| 2001-12-27 | 698.00 |
| 2001-12-28 | 701.71 |
| 2001-12-31 | 705.60 |
| 2002-01-01 | . |
| 2002-01-02 | 705.92 |
| 2002-01-03 | 714.20 |
| 2002-01-04 | 717.89 |
| 2002-01-07 | 712.87 |
| 2002-01-08 | 703.48 |
| 2002-01-09 | 701.42 |
| 2002-01-10 | 696.34 |
| 2002-01-11 | 697.02 |
| 2002-01-14 | 688.58 |
| 2002-01-15 | 687.21 |
| 2002-01-16 | 678.02 |
| 2002-01-17 | 681.39 |
| 2002-01-18 | 683.42 |
| 2002-01-21 | . |
| 2002-01-22 | 676.85 |
| 2002-01-23 | 679.09 |
| 2002-01-24 | 683.34 |
| 2002-01-25 | 675.72 |
| 2002-01-28 | 679.65 |
| 2002-01-29 | 670.66 |
| 2002-01-30 | 662.27 |
| 2002-01-31 | 668.65 |
| 2002-02-01 | 667.35 |
| 2002-02-04 | 663.81 |
| 2002-02-05 | 653.37 |
| 2002-02-06 | 648.57 |
| 2002-02-07 | 655.04 |
| 2002-02-08 | 657.20 |
| 2002-02-11 | 665.65 |
| 2002-02-12 | 668.20 |
| 2002-02-13 | 670.71 |
| 2002-02-14 | 676.54 |
| 2002-02-15 | 673.37 |
| 2002-02-18 | . |
| 2002-02-19 | 657.92 |
| 2002-02-20 | 652.67 |
| 2002-02-21 | 660.37 |
| 2002-02-22 | 658.95 |
| 2002-02-25 | 662.21 |
| 2002-02-26 | 663.82 |
| 2002-02-27 | 671.33 |
| 2002-02-28 | 672.40 |
| 2002-03-01 | 680.17 |
| 2002-03-04 | 701.58 |
| 2002-03-05 | 699.30 |
| 2002-03-06 | 704.66 |
| 2002-03-07 | 719.01 |
| 2002-03-08 | 719.70 |
| 2002-03-11 | 719.37 |
| 2002-03-12 | 708.17 |
| 2002-03-13 | 705.35 |
| 2002-03-14 | 711.92 |
| 2002-03-15 | 718.15 |
| 2002-03-18 | 716.40 |
| 2002-03-19 | 721.72 |
| 2002-03-20 | 716.16 |
| 2002-03-21 | 713.03 |
| 2002-03-22 | 709.78 |
| 2002-03-25 | 704.19 |
| 2002-03-26 | 703.69 |
| 2002-03-27 | 704.33 |
| 2002-03-28 | 710.93 |
| 2002-03-29 | . |
| 2002-04-01 | 710.68 |
| 2002-04-02 | 710.96 |
| 2002-04-03 | 712.47 |
| 2002-04-04 | 710.06 |
| 2002-04-05 | 708.54 |
| 2002-04-08 | 699.46 |
| 2002-04-09 | 698.42 |
| 2002-04-10 | 704.55 |
| 2002-04-11 | 697.20 |
| 2002-04-12 | 694.93 |
| 2002-04-15 | 701.10 |
| 2002-04-16 | 712.17 |
| 2002-04-17 | 718.10 |
| 2002-04-18 | 717.72 |
| 2002-04-19 | 716.47 |
| 2002-04-22 | 715.08 |
| 2002-04-23 | 714.01 |
| 2002-04-24 | 712.48 |
| 2002-04-25 | 712.45 |
| 2002-04-26 | 708.89 |
| 2002-04-29 | 707.97 |
| 2002-04-30 | 708.85 |
| 2002-05-01 | 712.15 |
| 2002-05-02 | 709.69 |
| 2002-05-03 | 712.48 |
| 2002-05-06 | 711.71 |
| 2002-05-07 | 702.10 |
| 2002-05-08 | 711.32 |
| 2002-05-09 | 711.22 |
| 2002-05-10 | 708.35 |
| 2002-05-13 | 709.54 |
| 2002-05-14 | 709.21 |
| 2002-05-15 | 718.82 |
| 2002-05-16 | 720.50 |
| 2002-05-17 | 727.48 |
| 2002-05-20 | 725.83 |
| 2002-05-21 | 724.98 |
| 2002-05-22 | 724.30 |
| 2002-05-23 | 720.75 |
| 2002-05-24 | 722.81 |
| 2002-05-27 | . |
| 2002-05-28 | 721.36 |
| 2002-05-29 | 720.31 |
| 2002-05-30 | 717.29 |
| 2002-05-31 | 717.77 |
| 2002-06-03 | 718.05 |
| 2002-06-04 | 708.98 |
| 2002-06-05 | 701.72 |
| 2002-06-06 | 702.83 |
| 2002-06-07 | 695.01 |
| 2002-06-10 | 694.59 |
| 2002-06-11 | 697.63 |
| 2002-06-12 | 688.17 |
| 2002-06-13 | 680.29 |
| 2002-06-14 | 666.90 |
| 2002-06-17 | 674.70 |
| 2002-06-18 | 677.34 |
| 2002-06-19 | 669.55 |
| 2002-06-20 | 665.98 |
| 2002-06-21 | 665.77 |
| 2002-06-24 | 658.83 |
| 2002-06-25 | 665.97 |
| 2002-06-26 | 662.60 |
| 2002-06-27 | 667.46 |
| 2002-06-28 | 688.29 |
| 2002-07-01 | 689.63 |
| 2002-07-02 | 674.75 |
| 2002-07-03 | 662.71 |
| 2002-07-04 | . |
| 2002-07-05 | 685.13 |
| 2002-07-08 | 691.25 |
| 2002-07-09 | 692.26 |
| 2002-07-10 | 673.49 |
| 2002-07-11 | 655.60 |
| 2002-07-12 | 657.39 |
| 2002-07-15 | 641.29 |
| 2002-07-16 | 639.42 |
| 2002-07-17 | 650.73 |
| 2002-07-18 | 659.65 |
| 2002-07-19 | 639.29 |
| 2002-07-22 | 614.85 |
| 2002-07-23 | 599.82 |
| 2002-07-24 | 591.93 |
| 2002-07-25 | 606.90 |
| 2002-07-26 | 598.44 |
| 2002-07-29 | 617.13 |
| 2002-07-30 | 623.82 |
| 2002-07-31 | 621.00 |
| 2002-08-01 | 604.82 |
| 2002-08-02 | 604.08 |
| 2002-08-05 | 590.29 |
| 2002-08-06 | 591.59 |
| 2002-08-07 | 596.25 |
| 2002-08-08 | 609.13 |
| 2002-08-09 | 620.43 |
| 2002-08-12 | 612.60 |
| 2002-08-13 | 615.94 |
| 2002-08-14 | 612.23 |
| 2002-08-15 | 622.19 |
| 2002-08-16 | 625.83 |
| 2002-08-19 | 631.18 |
| 2002-08-20 | 625.00 |
| 2002-08-21 | 632.35 |
| 2002-08-22 | 637.77 |
| 2002-08-23 | 633.12 |
| 2002-08-26 | 632.46 |
| 2002-08-27 | 642.16 |
| 2002-08-28 | 624.44 |
| 2002-08-29 | 616.35 |
| 2002-08-30 | 618.35 |
| 2002-09-02 | . |
| 2002-09-03 | 596.97 |
| 2002-09-04 | 593.44 |
| 2002-09-05 | 592.45 |
| 2002-09-06 | 599.67 |
| 2002-09-09 | 595.40 |
| 2002-09-10 | 601.74 |
| 2002-09-11 | 609.03 |
| 2002-09-12 | 597.32 |
| 2002-09-13 | 587.35 |
| 2002-09-16 | 581.79 |
| 2002-09-17 | 581.46 |
| 2002-09-18 | 570.33 |
| 2002-09-19 | 567.77 |
| 2002-09-20 | 563.32 |
| 2002-09-23 | 550.00 |
| 2002-09-24 | 542.01 |
| 2002-09-25 | 544.69 |
| 2002-09-26 | 561.93 |
| 2002-09-27 | 564.00 |
| 2002-09-30 | 550.58 |
| 2002-10-01 | 550.85 |
| 2002-10-02 | 559.11 |
| 2002-10-03 | 553.48 |
| 2002-10-04 | 545.05 |
| 2002-10-07 | 534.40 |
| 2002-10-08 | 527.92 |
| 2002-10-09 | 525.49 |
| 2002-10-10 | 531.02 |
| 2002-10-11 | 550.88 |
| 2002-10-14 | 548.02 |
| 2002-10-15 | 572.19 |
| 2002-10-16 | 567.52 |
| 2002-10-17 | 576.73 |
| 2002-10-18 | 576.15 |
| 2002-10-21 | 577.30 |
| 2002-10-22 | 570.85 |
| 2002-10-23 | 561.64 |
| 2002-10-24 | 569.33 |
| 2002-10-25 | 570.78 |
| 2002-10-28 | 578.28 |
| 2002-10-29 | 563.17 |
| 2002-10-30 | 571.95 |
| 2002-10-31 | 579.23 |
| 2002-11-01 | 577.81 |
| 2002-11-04 | 591.05 |
| 2002-11-05 | 598.28 |
| 2002-11-06 | 592.64 |
| 2002-11-07 | 589.35 |
| 2002-11-08 | 585.69 |
| 2002-11-11 | 578.18 |
| 2002-11-12 | 583.25 |
| 2002-11-13 | 578.38 |
| 2002-11-14 | 583.32 |
| 2002-11-15 | 589.56 |
| 2002-11-18 | 591.29 |
| 2002-11-19 | 588.76 |
| 2002-11-20 | 586.04 |
| 2002-11-21 | 599.85 |
| 2002-11-22 | 602.40 |
| 2002-11-25 | 599.27 |
| 2002-11-26 | 590.56 |
| 2002-11-27 | 598.19 |
| 2002-11-28 | . |
| 2002-11-29 | 605.69 |
| 2002-12-02 | 603.74 |
| 2002-12-03 | 595.98 |
| 2002-12-04 | 592.16 |
| 2002-12-05 | 586.70 |
| 2002-12-06 | 588.40 |
| 2002-12-09 | 579.34 |
| 2002-12-10 | 581.05 |
| 2002-12-11 | 584.11 |
| 2002-12-12 | 581.59 |
| 2002-12-13 | 579.24 |
| 2002-12-16 | 586.64 |
| 2002-12-17 | 586.16 |
| 2002-12-18 | 574.36 |
| 2002-12-19 | 574.08 |
| 2002-12-20 | 578.14 |
| 2002-12-23 | 579.06 |
| 2002-12-24 | 581.83 |
| 2002-12-25 | . |
| 2002-12-26 | 584.43 |
| 2002-12-27 | 576.02 |
| 2002-12-30 | 581.99 |
| 2002-12-31 | 586.26 |
| 2003-01-01 | . |
| 2003-01-02 | 592.54 |
| 2003-01-03 | 597.33 |
| 2003-01-06 | 605.68 |
| 2003-01-07 | 598.16 |
| 2003-01-08 | 588.45 |
| 2003-01-09 | 594.45 |
| 2003-01-10 | 597.72 |
| 2003-01-13 | 599.44 |
| 2003-01-14 | 605.09 |
| 2003-01-15 | 600.83 |
| 2003-01-16 | 599.99 |
| 2003-01-17 | 594.43 |
| 2003-01-20 | . |
| 2003-01-21 | 585.73 |
| 2003-01-22 | 577.85 |
| 2003-01-23 | 580.42 |
| 2003-01-24 | 577.28 |
| 2003-01-27 | 561.51 |
| 2003-01-28 | 560.94 |
| 2003-01-29 | 561.05 |
| 2003-01-30 | 564.76 |
| 2003-01-31 | 562.89 |
| 2003-02-03 | 570.66 |
| 2003-02-04 | 564.91 |
| 2003-02-05 | 570.51 |
| 2003-02-06 | 561.38 |
| 2003-02-07 | 556.54 |
| 2003-02-10 | 551.99 |
| 2003-02-11 | 557.92 |
| 2003-02-12 | 553.91 |
| 2003-02-13 | 554.29 |
| 2003-02-14 | 560.22 |
| 2003-02-17 | . |
| 2003-02-18 | 569.28 |
| 2003-02-19 | 562.94 |
| 2003-02-20 | 562.88 |
| 2003-02-21 | 564.04 |
| 2003-02-24 | 559.28 |
| 2003-02-25 | 544.63 |
| 2003-02-26 | 543.57 |
| 2003-02-27 | 543.87 |
| 2003-02-28 | 550.57 |
| 2003-03-03 | 556.20 |
| 2003-03-04 | 549.97 |
| 2003-03-05 | 548.43 |
| 2003-03-06 | 543.59 |
| 2003-03-07 | 535.61 |
| 2003-03-10 | 525.68 |
| 2003-03-11 | 522.42 |
| 2003-03-12 | 512.39 |
| 2003-03-13 | 524.26 |
| 2003-03-14 | 536.87 |
| 2003-03-17 | 543.93 |
| 2003-03-18 | 545.25 |
| 2003-03-19 | 548.78 |
| 2003-03-20 | 550.45 |
| 2003-03-21 | 558.39 |
| 2003-03-24 | 551.41 |
| 2003-03-25 | 554.14 |
| 2003-03-26 | 555.31 |
| 2003-03-27 | 550.99 |
| 2003-03-28 | 548.61 |
| 2003-03-31 | 537.75 |
| 2003-04-01 | 542.43 |
| 2003-04-02 | 551.33 |
| 2003-04-03 | 551.82 |
| 2003-04-04 | 555.04 |
| 2003-04-07 | 568.24 |
| 2003-04-08 | 562.67 |
| 2003-04-09 | 561.28 |
| 2003-04-10 | 558.78 |
| 2003-04-11 | 557.14 |
| 2003-04-14 | 560.86 |
| 2003-04-15 | 569.91 |
| 2003-04-16 | 569.04 |
| 2003-04-17 | 574.16 |
| 2003-04-18 | . |
| 2003-04-21 | 571.91 |
| 2003-04-22 | 577.42 |
| 2003-04-23 | 581.89 |
| 2003-04-24 | 579.46 |
| 2003-04-25 | 572.17 |
| 2003-04-28 | 578.68 |
| 2003-04-29 | 579.01 |
| 2003-04-30 | 588.61 |
| 2003-05-01 | 592.25 |
| 2003-05-02 | 592.90 |
| 2003-05-05 | 598.73 |
| 2003-05-06 | 610.43 |
| 2003-05-07 | 607.93 |
| 2003-05-08 | 600.09 |
| 2003-05-09 | 605.26 |
| 2003-05-12 | 609.74 |
| 2003-05-13 | 609.99 |
| 2003-05-14 | 610.88 |
| 2003-05-15 | 612.69 |
| 2003-05-16 | 616.96 |
| 2003-05-19 | 606.07 |
| 2003-05-20 | 606.38 |
| 2003-05-21 | 603.36 |
| 2003-05-22 | 609.82 |
| 2003-05-23 | 613.86 |
| 2003-05-26 | . |
| 2003-05-27 | 615.68 |
| 2003-05-28 | 619.54 |
| 2003-05-29 | 626.16 |
| 2003-05-30 | 624.07 |
| 2003-06-02 | 634.59 |
| 2003-06-03 | 631.45 |
| 2003-06-04 | 635.20 |
| 2003-06-05 | 641.42 |
| 2003-06-06 | 646.09 |
| 2003-06-09 | 644.38 |
| 2003-06-10 | 643.04 |
| 2003-06-11 | 652.71 |
| 2003-06-12 | 655.25 |
| 2003-06-13 | 652.77 |
| 2003-06-16 | 660.16 |
| 2003-06-17 | 666.09 |
| 2003-06-18 | 664.30 |
| 2003-06-19 | 657.42 |
| 2003-06-20 | 658.30 |
| 2003-06-23 | 648.31 |
| 2003-06-24 | 641.63 |
| 2003-06-25 | 645.93 |
| 2003-06-26 | 639.09 |
| 2003-06-27 | 641.78 |
| 2003-06-30 | 638.22 |
| 2003-07-01 | 637.46 |
| 2003-07-02 | 648.26 |
| 2003-07-03 | 654.31 |
| 2003-07-04 | . |
| 2003-07-07 | 658.38 |
| 2003-07-08 | 656.85 |
| 2003-07-09 | 655.41 |
| 2003-07-10 | 651.15 |
| 2003-07-11 | 650.17 |
| 2003-07-14 | 658.63 |
| 2003-07-15 | 654.01 |
| 2003-07-16 | 649.54 |
| 2003-07-17 | 639.77 |
| 2003-07-18 | 641.96 |
| 2003-07-21 | 642.53 |
| 2003-07-22 | 643.79 |
| 2003-07-23 | 649.73 |
| 2003-07-24 | 659.28 |
| 2003-07-25 | 659.36 |
| 2003-07-28 | 664.68 |
| 2003-07-29 | 663.34 |
| 2003-07-30 | 656.72 |
| 2003-07-31 | 655.64 |
| 2003-08-01 | 653.17 |
| 2003-08-04 | 650.98 |
| 2003-08-05 | 653.36 |
| 2003-08-06 | 647.17 |
| 2003-08-07 | 649.78 |
| 2003-08-08 | 651.13 |
| 2003-08-11 | 655.09 |
| 2003-08-12 | 657.96 |
| 2003-08-13 | 661.59 |
| 2003-08-14 | 668.28 |
| 2003-08-15 | 668.96 |
| 2003-08-18 | 671.55 |
| 2003-08-19 | 672.43 |
| 2003-08-20 | 675.85 |
| 2003-08-21 | 675.89 |
| 2003-08-22 | 672.69 |
| 2003-08-25 | 669.92 |
| 2003-08-26 | 664.92 |
| 2003-08-27 | 668.09 |
| 2003-08-28 | 669.75 |
| 2003-08-29 | 672.92 |
| 2003-09-01 | . |
| 2003-09-02 | 679.95 |
| 2003-09-03 | 687.26 |
| 2003-09-04 | 687.87 |
| 2003-09-05 | 690.80 |
| 2003-09-08 | 696.71 |
| 2003-09-09 | 697.93 |
| 2003-09-10 | 691.72 |
| 2003-09-11 | 689.30 |
| 2003-09-12 | 693.91 |
| 2003-09-15 | 695.58 |
| 2003-09-16 | 700.28 |
| 2003-09-17 | 705.93 |
| 2003-09-18 | 712.61 |
| 2003-09-19 | 712.66 |
| 2003-09-22 | 707.55 |
| 2003-09-23 | 706.71 |
| 2003-09-24 | 706.63 |
| 2003-09-25 | 700.73 |
| 2003-09-26 | 695.58 |
| 2003-09-29 | 695.16 |
| 2003-09-30 | 692.18 |
| 2003-10-01 | 704.75 |
| 2003-10-02 | 711.04 |
| 2003-10-03 | 722.34 |
| 2003-10-06 | 723.06 |
| 2003-10-07 | 727.19 |
| 2003-10-08 | 725.01 |
| 2003-10-09 | 732.05 |
| 2003-10-10 | 736.54 |
| 2003-10-13 | 738.92 |
| 2003-10-14 | 739.78 |
| 2003-10-15 | 740.57 |
| 2003-10-16 | 744.35 |
| 2003-10-17 | 741.38 |
| 2003-10-20 | 743.13 |
| 2003-10-21 | 744.43 |
| 2003-10-22 | 738.49 |
| 2003-10-23 | 723.07 |
| 2003-10-24 | 725.80 |
| 2003-10-27 | 731.34 |
| 2003-10-28 | 735.49 |
| 2003-10-29 | 740.75 |
| 2003-10-30 | 743.32 |
| 2003-10-31 | 736.24 |
| 2003-11-03 | 735.74 |
| 2003-11-04 | 742.25 |
| 2003-11-05 | 737.47 |
| 2003-11-06 | 732.24 |
| 2003-11-07 | 741.46 |
| 2003-11-10 | 739.04 |
| 2003-11-11 | 731.35 |
| 2003-11-12 | 737.44 |
| 2003-11-13 | 746.21 |
| 2003-11-14 | 748.36 |
| 2003-11-17 | 731.48 |
| 2003-11-18 | 737.49 |
| 2003-11-19 | 730.27 |
| 2003-11-20 | 732.43 |
| 2003-11-21 | 734.72 |
| 2003-11-24 | 736.50 |
| 2003-11-25 | 739.87 |
| 2003-11-26 | 747.22 |
| 2003-11-27 | . |
| 2003-11-28 | 750.15 |
| 2003-12-01 | 760.72 |
| 2003-12-02 | 765.54 |
| 2003-12-03 | 769.75 |
| 2003-12-04 | 768.44 |
| 2003-12-05 | 767.94 |
| 2003-12-08 | 765.53 |
| 2003-12-09 | 768.59 |
| 2003-12-10 | 761.69 |
| 2003-12-11 | 762.05 |
| 2003-12-12 | 769.61 |
| 2003-12-15 | 776.78 |
| 2003-12-16 | 772.07 |
| 2003-12-17 | 771.88 |
| 2003-12-18 | 775.40 |
| 2003-12-19 | 778.57 |
| 2003-12-22 | 781.53 |
| 2003-12-23 | 784.42 |
| 2003-12-24 | 787.46 |
| 2003-12-25 | . |
| 2003-12-26 | 788.75 |
| 2003-12-29 | 794.18 |
| 2003-12-30 | 801.90 |
| 2003-12-31 | 806.35 |
| 2004-01-01 | . |
| 2004-01-02 | 811.93 |
| 2004-01-05 | 824.35 |
| 2004-01-06 | 827.14 |
| 2004-01-07 | 821.38 |
| 2004-01-08 | 829.53 |
| 2004-01-09 | 834.48 |
| 2004-01-12 | 831.64 |
| 2004-01-13 | 831.37 |
| 2004-01-14 | 832.92 |
| 2004-01-15 | 826.30 |
| 2004-01-16 | 823.88 |
| 2004-01-19 | . |
| 2004-01-20 | 833.67 |
| 2004-01-21 | 839.40 |
| 2004-01-22 | 845.17 |
| 2004-01-23 | 844.08 |
| 2004-01-26 | 835.14 |
| 2004-01-27 | 838.34 |
| 2004-01-28 | 837.68 |
| 2004-01-29 | 819.79 |
| 2004-01-30 | 819.64 |
| 2004-02-02 | 821.66 |
| 2004-02-03 | 824.77 |
| 2004-02-04 | 816.65 |
| 2004-02-05 | 820.56 |
| 2004-02-06 | 830.48 |
| 2004-02-09 | 836.11 |
| 2004-02-10 | 837.34 |
| 2004-02-11 | 837.60 |
| 2004-02-12 | 845.84 |
| 2004-02-13 | 844.88 |
| 2004-02-16 | . |
| 2004-02-17 | 855.34 |
| 2004-02-18 | 854.48 |
| 2004-02-19 | 853.63 |
| 2004-02-20 | 841.52 |
| 2004-02-23 | 844.01 |
| 2004-02-24 | 839.90 |
| 2004-02-25 | 834.81 |
| 2004-02-26 | 830.40 |
| 2004-02-27 | 835.38 |
| 2004-03-01 | 847.55 |
| 2004-03-02 | 843.46 |
| 2004-03-03 | 832.27 |
| 2004-03-04 | 837.41 |
| 2004-03-05 | 848.78 |
| 2004-03-08 | 846.39 |
| 2004-03-09 | 845.39 |
| 2004-03-10 | 832.96 |
| 2004-03-11 | 816.93 |
| 2004-03-12 | 812.36 |
| 2004-03-15 | 807.44 |
| 2004-03-16 | 818.32 |
| 2004-03-17 | 824.87 |
| 2004-03-18 | 829.18 |
| 2004-03-19 | 828.29 |
| 2004-03-22 | 817.09 |
| 2004-03-23 | 816.19 |
| 2004-03-24 | 814.44 |
| 2004-03-25 | 821.82 |
| 2004-03-26 | 823.19 |
| 2004-03-29 | 832.52 |
| 2004-03-30 | 833.87 |
| 2004-03-31 | 841.72 |
| 2004-04-01 | 852.27 |
| 2004-04-02 | 851.60 |
| 2004-04-05 | 850.24 |
| 2004-04-06 | 850.17 |
| 2004-04-07 | 855.95 |
| 2004-04-08 | 854.40 |
| 2004-04-09 | . |
| 2004-04-12 | 853.27 |
| 2004-04-13 | 848.80 |
| 2004-04-14 | 836.27 |
| 2004-04-15 | 832.02 |
| 2004-04-16 | 840.74 |
| 2004-04-19 | 839.03 |
| 2004-04-20 | 841.78 |
| 2004-04-21 | 831.70 |
| 2004-04-22 | 833.32 |
| 2004-04-23 | 836.53 |
| 2004-04-26 | 841.17 |
| 2004-04-27 | 839.91 |
| 2004-04-28 | 828.88 |
| 2004-04-29 | 826.77 |
| 2004-04-30 | 819.95 |
| 2004-05-03 | 821.05 |
| 2004-05-04 | 830.74 |
| 2004-05-05 | 838.18 |
| 2004-05-06 | 822.18 |
| 2004-05-07 | 806.36 |
| 2004-05-10 | 773.60 |
| 2004-05-11 | 777.39 |
| 2004-05-12 | 783.13 |
| 2004-05-13 | 778.53 |
| 2004-05-14 | 774.34 |
| 2004-05-17 | 766.02 |
| 2004-05-18 | 772.07 |
| 2004-05-19 | 793.67 |
| 2004-05-20 | 783.42 |
| 2004-05-21 | 793.62 |
| 2004-05-24 | 794.39 |
| 2004-05-25 | 795.88 |
| 2004-05-26 | 803.67 |
| 2004-05-27 | 816.71 |
| 2004-05-28 | 815.19 |
| 2004-05-31 | . |
| 2004-06-01 | 814.63 |
| 2004-06-02 | 816.98 |
| 2004-06-03 | 811.86 |
| 2004-06-04 | 816.23 |
| 2004-06-07 | 832.27 |
| 2004-06-08 | 832.77 |
| 2004-06-09 | 824.18 |
| 2004-06-10 | 826.60 |
| 2004-06-11 | . |
| 2004-06-14 | 814.04 |
| 2004-06-15 | 817.92 |
| 2004-06-16 | 823.21 |
| 2004-06-17 | 825.78 |
| 2004-06-18 | 829.04 |
| 2004-06-21 | 830.88 |
| 2004-06-22 | 823.67 |
| 2004-06-23 | 825.73 |
| 2004-06-24 | 838.41 |
| 2004-06-25 | 835.89 |
| 2004-06-28 | 844.11 |
| 2004-06-29 | 837.19 |
| 2004-06-30 | 835.77 |
| 2004-07-01 | 835.88 |
| 2004-07-02 | 836.10 |
| 2004-07-05 | . |
| 2004-07-06 | 826.57 |
| 2004-07-07 | 830.11 |
| 2004-07-08 | 831.52 |
| 2004-07-09 | 833.55 |
| 2004-07-12 | 834.93 |
| 2004-07-13 | 830.79 |
| 2004-07-14 | 829.25 |
| 2004-07-15 | 821.99 |
| 2004-07-16 | 828.65 |
| 2004-07-19 | 825.72 |
| 2004-07-20 | 821.78 |
| 2004-07-21 | 819.00 |
| 2004-07-22 | 811.77 |
| 2004-07-23 | 802.19 |
| 2004-07-26 | 797.76 |
| 2004-07-27 | 794.44 |
| 2004-07-28 | 795.85 |
| 2004-07-29 | 801.33 |
| 2004-07-30 | 805.33 |
| 2004-08-02 | 805.32 |
| 2004-08-03 | 807.37 |
| 2004-08-04 | 798.96 |
| 2004-08-05 | 799.96 |
| 2004-08-06 | 798.89 |
| 2004-08-09 | 792.07 |
| 2004-08-10 | 797.57 |
| 2004-08-11 | 790.95 |
| 2004-08-12 | 789.77 |
| 2004-08-13 | 790.49 |
| 2004-08-16 | 792.81 |
| 2004-08-17 | 795.21 |
| 2004-08-18 | 795.35 |
| 2004-08-19 | 803.11 |
| 2004-08-20 | 800.91 |
| 2004-08-23 | 803.57 |
| 2004-08-24 | 799.18 |
| 2004-08-25 | 800.40 |
| 2004-08-26 | 805.75 |
| 2004-08-27 | 809.03 |
| 2004-08-30 | 807.25 |
| 2004-08-31 | 806.58 |
| 2004-09-01 | 812.77 |
| 2004-09-02 | 814.27 |
| 2004-09-03 | 809.29 |
| 2004-09-06 | . |
| 2004-09-07 | 818.05 |
| 2004-09-08 | 820.08 |
| 2004-09-09 | 815.36 |
| 2004-09-10 | 823.87 |
| 2004-09-13 | 827.26 |
| 2004-09-14 | 829.46 |
| 2004-09-15 | 818.22 |
| 2004-09-16 | 820.14 |
| 2004-09-17 | 822.74 |
| 2004-09-20 | 820.63 |
| 2004-09-21 | 827.63 |
| 2004-09-22 | 822.80 |
| 2004-09-23 | 822.23 |
| 2004-09-24 | 818.94 |
| 2004-09-27 | 814.71 |
| 2004-09-28 | 816.92 |
| 2004-09-29 | 819.88 |
| 2004-09-30 | 825.72 |
| 2004-10-01 | 836.14 |
| 2004-10-04 | 838.59 |
| 2004-10-05 | 841.82 |
| 2004-10-06 | 842.36 |
| 2004-10-07 | 840.54 |
| 2004-10-08 | 846.79 |
| 2004-10-11 | 845.79 |
| 2004-10-12 | 834.40 |
| 2004-10-13 | 832.50 |
| 2004-10-14 | 832.68 |
| 2004-10-15 | 836.02 |
| 2004-10-18 | 834.81 |
| 2004-10-19 | 843.11 |
| 2004-10-20 | 839.44 |
| 2004-10-21 | 843.15 |
| 2004-10-22 | 845.09 |
| 2004-10-25 | 841.05 |
| 2004-10-26 | 842.64 |
| 2004-10-27 | 850.68 |
| 2004-10-28 | 856.41 |
| 2004-10-29 | 853.50 |
| 2004-11-01 | 858.30 |
| 2004-11-02 | 864.48 |
| 2004-11-03 | 872.69 |
| 2004-11-04 | 876.66 |
| 2004-11-05 | 884.32 |
| 2004-11-08 | 883.75 |
| 2004-11-09 | 881.27 |
| 2004-11-10 | 881.08 |
| 2004-11-11 | 884.67 |
| 2004-11-12 | 893.79 |
| 2004-11-15 | 897.84 |
| 2004-11-16 | 895.15 |
| 2004-11-17 | 905.06 |
| 2004-11-18 | 902.10 |
| 2004-11-19 | 903.59 |
| 2004-11-22 | 894.60 |
| 2004-11-23 | 897.98 |
| 2004-11-24 | 902.72 |
| 2004-11-25 | . |
| 2004-11-26 | 911.61 |
| 2004-11-29 | 915.31 |
| 2004-11-30 | 910.90 |
| 2004-12-01 | 915.46 |
| 2004-12-02 | 919.58 |
| 2004-12-03 | 924.87 |
| 2004-12-06 | 923.28 |
| 2004-12-07 | 923.22 |
| 2004-12-08 | 909.46 |
| 2004-12-09 | 901.36 |
| 2004-12-10 | 900.22 |
| 2004-12-13 | 910.77 |
| 2004-12-14 | 912.19 |
| 2004-12-15 | 922.13 |
| 2004-12-16 | 917.21 |
| 2004-12-17 | 912.82 |
| 2004-12-20 | 924.45 |
| 2004-12-21 | 921.30 |
| 2004-12-22 | 927.64 |
| 2004-12-23 | 934.49 |
| 2004-12-24 | . |
| 2004-12-27 | 943.90 |
| 2004-12-28 | 944.76 |
| 2004-12-29 | 941.54 |
| 2004-12-30 | 948.30 |
| 2004-12-31 | 948.49 |
| 2005-01-03 | 944.82 |
| 2005-01-04 | 935.68 |
| 2005-01-05 | 929.22 |
| 2005-01-06 | 925.14 |
| 2005-01-07 | 922.82 |
| 2005-01-10 | 926.17 |
| 2005-01-11 | 927.81 |
| 2005-01-12 | 931.27 |
| 2005-01-13 | 928.39 |
| 2005-01-14 | 926.59 |
| 2005-01-17 | . |
| 2005-01-18 | 926.25 |
| 2005-01-19 | 928.15 |
| 2005-01-20 | 917.54 |
| 2005-01-21 | 919.11 |
| 2005-01-24 | 923.33 |
| 2005-01-25 | 920.16 |
| 2005-01-26 | 931.04 |
| 2005-01-27 | 931.08 |
#2005-01-28| 926.35
#2005-01-31| 933.20
#2005-02-01| 935.58
#2005-02-02| 940.71
#2005-02-03| 934.35
#2005-02-04| 941.11
#2005-02-07| 939.94
#2005-02-08| 934.88
#2005-02-09| 935.73
#2005-02-10| 942.14
#2005-02-11| 946.85
#2005-02-14| 955.32
#2005-02-15| 958.57
#2005-02-16| 953.25
#2005-02-17| 957.72
#2005-02-18| 959.13
#2005-02-21| .
#2005-02-22| 965.04
#2005-02-23| 955.56
#2005-02-24| 956.16
#2005-02-25| 965.71
#2005-02-28| 973.33
#2005-03-01| 973.37
#2005-03-02| 969.83
#2005-03-03| 971.59
#2005-03-04| 983.86
#2005-03-07| 980.60
#2005-03-08| 986.17
#2005-03-09| 985.40
#2005-03-10| 980.32
#2005-03-11| 985.72
#2005-03-14| 977.41
#2005-03-15| 980.26
#2005-03-16| 979.46
#2005-03-17| 974.73
#2005-03-18| 972.49
#2005-03-21| 965.45
#2005-03-22| 967.57
#2005-03-23| 950.11
#2005-03-24| 948.42
#2005-03-25| .
#2005-03-28| 944.63
#2005-03-29| 941.69
#2005-03-30| 940.97
#2005-03-31| 946.60
#2005-04-01| 948.07
#2005-04-04| 935.43
#2005-04-05| 942.32
#2005-04-06| 945.85
#2005-04-07| 951.90
#2005-04-08| 951.21
#2005-04-11| 955.31
#2005-04-12| 946.53
#2005-04-13| 951.69
#2005-04-14| 941.31
#2005-04-15| 934.44
#2005-04-18| 917.96
#2005-04-19| 928.39
#2005-04-20| 928.74
#2005-04-21| 928.47
#2005-04-22| 936.22
#2005-04-25| 934.32
#2005-04-26| 929.96
#2005-04-27| 921.47
#2005-04-28| 918.12
#2005-04-29| 920.73
#2005-05-02| 919.30
#2005-05-03| 923.35
#2005-05-04| 931.54
#2005-05-05| 934.20
#2005-05-06| 935.56
#2005-05-09| 931.04
#2005-05-10| 928.76
#2005-05-11| 923.19
#2005-05-12| 918.96
#2005-05-13| 913.09
#2005-05-16| 906.42
#2005-05-17| 905.07
#2005-05-18| 912.27
#2005-05-19| 918.08
#2005-05-20| 913.39
#2005-05-23| 920.98
#2005-05-24| 921.17
#2005-05-25| 918.49
#2005-05-26| 918.79
#2005-05-27| 921.73
#2005-05-30| .
#2005-05-31| 917.13
#2005-06-01| 920.69
#2005-06-02| 922.35
#2005-06-03| 922.59
#2005-06-06| 923.18
#2005-06-07| 928.96
#2005-06-08| 931.80
#2005-06-09| 921.09
#2005-06-10| 921.09
#2005-06-13| 916.80
#2005-06-14| 918.81
#2005-06-15| 921.46
#2005-06-16| 924.57
#2005-06-17| 936.79
#2005-06-20| 929.87
#2005-06-21| 934.64
#2005-06-22| 935.43
#2005-06-23| 933.02
#2005-06-24| 928.15
#2005-06-27| 923.22
#2005-06-28| 924.89
#2005-06-29| 926.42
#2005-06-30| 925.93
#2005-07-01| 921.57
#2005-07-04| .
#2005-07-05| 918.20
#2005-07-06| 922.63
#2005-07-07| 911.37
#2005-07-08| 918.24
#2005-07-11| 932.14
#2005-07-12| 939.33
#2005-07-13| 934.66
#2005-07-14| 940.09
#2005-07-15| 936.56
#2005-07-18| 937.39
#2005-07-19| 933.82
#2005-07-20| 933.76
#2005-07-21| 946.96
#2005-07-22| 946.15
#2005-07-25| 945.14
#2005-07-26| 941.70
#2005-07-27| 946.26
#2005-07-28| 952.43
#2005-07-29| 957.66
#2005-08-01| 962.27
#2005-08-02| 969.45
#2005-08-03| 975.59
#2005-08-04| 972.04
#2005-08-05| 962.96
#2005-08-08| 969.87
#2005-08-09| 974.27
#2005-08-10| 988.79
#2005-08-11| 994.65
#2005-08-12| 993.57
#2005-08-15| 989.96
#2005-08-16| 987.68
#2005-08-17| 983.23
#2005-08-18| 971.68
#2005-08-19| 975.43
#2005-08-22| 986.78
#2005-08-23| 980.42
#2005-08-24| 979.37
#2005-08-25| 976.20
#2005-08-26| 976.31
#2005-08-29| 969.02
#2005-08-30| 966.14
#2005-08-31| 977.83
#2005-09-01| 996.47
#2005-09-02|1001.93
#2005-09-05| .
#2005-09-06|1007.65
#2005-09-07|1007.87
#2005-09-08|1003.27
#2005-09-09|1011.12
#2005-09-12|1007.19
#2005-09-13|1000.87
#2005-09-14|1006.42
#2005-09-15|1003.62
#2005-09-16|1006.17
#2005-09-19|1004.06
#2005-09-20|1010.91
#2005-09-21|1008.30
#2005-09-22| 999.61
#2005-09-23| 996.42
#2005-09-26|1007.88
#2005-09-27|1000.38
#2005-09-28|1010.96
#2005-09-29|1015.55
#2005-09-30|1017.49
#2005-10-03|1012.12
#2005-10-04|1017.40
#2005-10-05|1008.13
#2005-10-06|1001.20
#2005-10-07| 996.91
#2005-10-10| 994.66
#2005-10-11| 998.42
#2005-10-12| 995.83
#2005-10-13| 981.73
#2005-10-14| 990.19
#2005-10-17| 985.71
#2005-10-18| 976.77
#2005-10-19| 965.34
#2005-10-20| 969.48
#2005-10-21| 967.69
#2005-10-24| 972.18
#2005-10-25| 982.01
#2005-10-26| 984.26
#2005-10-27| 982.65
#2005-10-28| 977.82
#2005-10-31| 989.11
#2005-11-01| 995.41
#2005-11-02|1001.62
#2005-11-03|1008.02
#2005-11-04| 997.45
#2005-11-07|1000.05
#2005-11-08| 999.93
#2005-11-09| 995.69
#2005-11-10| 994.63
#2005-11-11|1001.27
#2005-11-14| 996.79
#2005-11-15| 990.95
#2005-11-16| 987.87
#2005-11-17|1000.68
#2005-11-18|1006.53
#2005-11-21|1011.27
#2005-11-22|1008.94
#2005-11-23|1017.75
#2005-11-24| .
#2005-11-25|1013.70
#2005-11-28|1016.74
#2005-11-29|1015.56
#2005-11-30|1012.42
#2005-12-01|1020.35
#2005-12-02|1029.11
#2005-12-05|1033.12
#2005-12-06|1035.96
#2005-12-07|1033.62
#2005-12-08|1035.13
#2005-12-09|1039.69
#2005-12-12|1052.68
#2005-12-13|1053.19
#2005-12-14|1060.11
#2005-12-15|1051.64
#2005-12-16|1060.62
#2005-12-19|1060.64
#2005-12-20|1058.46
#2005-12-21|1060.58
#2005-12-22|1064.33
#2005-12-23|1065.92
#2005-12-26| .
#2005-12-27|1064.93
#2005-12-28|1070.06
#2005-12-29|1070.83
#2005-12-30|1061.44
#2006-01-02| .
#2006-01-03|1083.26
#2006-01-04|1103.32
#2006-01-05|1104.91
#2006-01-06|1116.07
#2006-01-09|1115.01
#2006-01-10|1104.92
#2006-01-11|1114.09
#2006-01-12|1115.43
#2006-01-13|1112.80
#2006-01-16| .
#2006-01-17|1096.23
#2006-01-18|1081.91
#2006-01-19|1096.46
#2006-01-20|1091.70
#2006-01-23|1095.59
#2006-01-24|1098.37
#2006-01-25|1104.48
#2006-01-26|1114.02
#2006-01-27|1122.72
#2006-01-30|1120.43
#2006-01-31|1127.26
#2006-02-01|1127.69
#2006-02-02|1121.32
#2006-02-03|1112.62
#2006-02-06|1114.01
#2006-02-07|1111.65
#2006-02-08|1100.40
#2006-02-09|1111.09
#2006-02-10|1104.04
#2006-02-13|1098.73
#2006-02-14|1100.11
#2006-02-15|1100.25
#2006-02-16|1103.27
#2006-02-17|1101.39
#2006-02-20| .
#2006-02-21|1104.82
#2006-02-22|1106.91
#2006-02-23|1118.49
#2006-02-24|1118.99
#2006-02-27|1125.53
#2006-02-28|1120.31
#2006-03-01|1122.05
#2006-03-02|1119.19
#2006-03-03|1116.28
#2006-03-06|1119.94
#2006-03-07|1104.39
#2006-03-08|1098.25
#2006-03-09|1111.17
#2006-03-10|1111.22
#2006-03-13|1125.05
#2006-03-14|1134.85
#2006-03-15|1138.31
#2006-03-16|1143.79
#2006-03-17|1150.70
#2006-03-20|1156.69
#2006-03-21|1149.24
#2006-03-22|1152.14
#2006-03-23|1142.04
#2006-03-24|1149.14
#2006-03-27|1149.00
#2006-03-28|1147.62
#2006-03-29|1143.59
#2006-03-30|1164.23
#2006-03-31|1155.93
#2006-04-03|1169.01
#2006-04-04|1175.11
#2006-04-05|1178.68
#2006-04-06|1184.07
#2006-04-07|1174.39
#2006-04-10|1174.73
#2006-04-11|1166.81
#2006-04-12|1158.98
#2006-04-13|1160.40
#2006-04-14| .
#2006-04-17|1170.67
#2006-04-18|1175.21
#2006-04-19|1189.19
#2006-04-20|1189.60
#2006-04-21|1200.46
#2006-04-24|1196.02
#2006-04-25|1199.69
#2006-04-26|1205.47
#2006-04-27|1210.88
#2006-04-28|1208.28
#2006-05-01|1216.19
#2006-05-02|1226.44
#2006-05-03|1217.95
#2006-05-04|1225.70
#2006-05-05|1240.49
#2006-05-08|1247.52
#2006-05-09|1253.47
#2006-05-10|1248.93
#2006-05-11|1245.28
#2006-05-12|1227.44
#2006-05-15|1206.92
#2006-05-16|1202.24
#2006-05-17|1180.21
#2006-05-18|1167.88
#2006-05-19|1157.43
#2006-05-22|1134.22
#2006-05-23|1151.46
#2006-05-24|1136.58
#2006-05-25|1143.80
#2006-05-26|1160.66
#2006-05-29| .
#2006-05-30|1156.76
#2006-05-31|1151.94
#2006-06-01|1152.85
#2006-06-02|1169.02
#2006-06-05|1162.67
#2006-06-06|1128.33
#2006-06-07|1121.69
#2006-06-08|1079.70
#2006-06-09|1097.64
#2006-06-12|1088.55
#2006-06-13|1056.38
#2006-06-14|1062.63
#2006-06-15|1084.99
#2006-06-16|1091.78
#2006-06-19|1088.19
#2006-06-20|1089.89
#2006-06-21|1093.62
#2006-06-22|1100.03
#2006-06-23|1095.79
#2006-06-26|1095.72
#2006-06-27|1094.79
#2006-06-28|1086.45
#2006-06-29|1105.07
#2006-06-30|1144.36
#2006-07-03|1150.19
#2006-07-04| .
#2006-07-05|1134.26
#2006-07-06|1142.63
#2006-07-07|1149.13
#2006-07-10|1149.51
#2006-07-11|1140.93
#2006-07-12|1132.41
#2006-07-13|1119.45
#2006-07-14|1097.27
#2006-07-17|1083.90
#2006-07-18|1071.79
#2006-07-19|1091.99
#2006-07-20|1110.91
#2006-07-21|1105.58
#2006-07-24|1112.75
#2006-07-25|1118.45
#2006-07-26|1117.99
#2006-07-27|1141.28
#2006-07-28|1152.04
#2006-07-31|1151.49
#2006-08-01|1141.65
#2006-08-02|1155.07
#2006-08-03|1147.20
#2006-08-04|1163.74
#2006-08-07|1145.77
#2006-08-08|1149.23
#2006-08-09|1159.22
#2006-08-10|1146.06
#2006-08-11|1144.12
#2006-08-14|1151.85
#2006-08-15|1162.68
#2006-08-16|1176.02
#2006-08-17|1179.34
#2006-08-18|1176.08
#2006-08-21|1178.13
#2006-08-22|1175.82
#2006-08-23|1170.87
#2006-08-24|1168.57
#2006-08-25|1163.05
#2006-08-28|1165.68
#2006-08-29|1169.82
#2006-08-30|1178.42
#2006-08-31|1179.04
#2006-09-01|1182.44
#2006-09-04| .
#2006-09-05|1191.26
#2006-09-06|1177.93
#2006-09-07|1161.49
#2006-09-08|1160.63
#2006-09-11|1149.68
#2006-09-12|1156.86
#2006-09-13|1159.34
#2006-09-14|1167.14
#2006-09-15|1161.17
#2006-09-18|1163.75
#2006-09-19|1162.72
#2006-09-20|1165.59
#2006-09-21|1172.81
#2006-09-22|1166.30
#2006-09-25|1160.38
#2006-09-26|1163.13
#2006-09-27|1177.15
#2006-09-28|1177.94
#2006-09-29|1177.57
#2006-10-02|1185.55
#2006-10-03|1181.09
#2006-10-04|1179.77
#2006-10-05|1192.46
#2006-10-06|1183.91
#2006-10-09|1184.05
#2006-10-10|1184.98
#2006-10-11|1184.74
#2006-10-12|1189.13
#2006-10-13|1190.97
#2006-10-16|1199.41
#2006-10-17|1191.93
#2006-10-18|1197.46
#2006-10-19|1204.62
#2006-10-20|1209.27
#2006-10-23|1209.79
#2006-10-24|1210.09
#2006-10-25|1215.87
#2006-10-26|1224.73
#2006-10-27|1226.08
#2006-10-30|1217.92
#2006-10-31|1221.57
#2006-11-01|1227.23
#2006-11-02|1222.52
#2006-11-03|1218.62
#2006-11-06|1227.49
#2006-11-07|1240.96
#2006-11-08|1232.06
#2006-11-09|1230.63
#2006-11-10|1234.50
#2006-11-13|1228.83
#2006-11-14|1233.43
#2006-11-15|1236.65
#2006-11-16|1236.41
#2006-11-17|1231.04
#2006-11-20|1223.24
#2006-11-21|1226.71
#2006-11-22|1241.73
#2006-11-23| .
#2006-11-24|1243.23
#2006-11-27|1234.68
#2006-11-28|1231.85
#2006-11-29|1249.83
#2006-11-30|1257.58
#2006-12-01|1257.83
#2006-12-04|1262.06
#2006-12-05|1266.61
#2006-12-06|1271.64
#2006-12-07|1275.56
#2006-12-08|1274.98
#2006-12-11|1271.91
#2006-12-12|1278.33
#2006-12-13|1282.65
#2006-12-14|1287.30
#2006-12-15|1287.95
#2006-12-18|1286.68
#2006-12-19|1283.61
#2006-12-20|1291.91
#2006-12-21|1289.79
#2006-12-22|1285.36
#2006-12-25| .
#2006-12-26|1283.30
#2006-12-27|1293.78
#2006-12-28|1295.94
#2006-12-29|1296.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1309.12
#2007-01-04|1300.25
#2007-01-05|1283.72
#2007-01-08|1283.45
#2007-01-09|1286.37
#2007-01-10|1269.63
#2007-01-11|1278.42
#2007-01-12|1292.27
#2007-01-15| .
#2007-01-16|1296.98
#2007-01-17|1299.26
#2007-01-18|1299.64
#2007-01-19|1305.30
#2007-01-22|1306.57
#2007-01-23|1312.08
#2007-01-24|1316.45
#2007-01-25|1312.58
#2007-01-26|1299.46
#2007-01-29|1304.21
#2007-01-30|1310.06
#2007-01-31|1308.39
#2007-02-01|1325.54
#2007-02-02|1326.86
#2007-02-05|1321.98
#2007-02-06|1329.94
#2007-02-07|1336.64
#2007-02-08|1328.33
#2007-02-09|1333.02
#2007-02-12|1324.33
#2007-02-13|1332.75
#2007-02-14|1352.35
#2007-02-15|1359.21
#2007-02-16|1356.02
#2007-02-19| .
#2007-02-20|1358.48
#2007-02-21|1349.41
#2007-02-22|1353.50
#2007-02-23|1363.56
#2007-02-26|1369.60
#2007-02-27|1347.73
#2007-02-28|1318.41
#2007-03-01|1305.74
#2007-03-02|1301.94
#2007-03-05|1273.67
#2007-03-06|1289.52
#2007-03-07|1297.14
#2007-03-08|1311.99
#2007-03-09|1313.24
#2007-03-12|1319.19
#2007-03-13|1309.23
#2007-03-14|1277.34
#2007-03-15|1298.62
#2007-03-16|1301.53
#2007-03-19|1316.26
#2007-03-20|1325.83
#2007-03-21|1329.91
#2007-03-22|1353.53
#2007-03-23|1355.00
#2007-03-26|1350.68
#2007-03-27|1347.30
#2007-03-28|1343.48
#2007-03-29|1348.56
#2007-03-30|1347.57
#2007-04-02|1350.34
#2007-04-03|1362.84
#2007-04-04|1371.86
#2007-04-05|1375.44
#2007-04-06| .
#2007-04-09|1371.44
#2007-04-10|1385.06
#2007-04-11|1383.86
#2007-04-12|1382.82
#2007-04-13|1385.96
#2007-04-16|1403.16
#2007-04-17|1405.32
#2007-04-18|1407.05
#2007-04-19|1398.50
#2007-04-20|1409.71
#2007-04-23|1407.14
#2007-04-24|1402.44
#2007-04-25|1408.19
#2007-04-26|1406.48
#2007-04-27|1403.67
#2007-04-30|1404.68
#2007-05-01|1398.11
#2007-05-02|1404.76
#2007-05-03|1404.35
#2007-05-04|1414.29
#2007-05-07|1424.40
#2007-05-08|1408.97
#2007-05-09|1415.58
#2007-05-10|1403.67
#2007-05-11|1405.92
#2007-05-14|1407.38
#2007-05-15|1410.41
#2007-05-16|1405.44
#2007-05-17|1400.69
#2007-05-18|1406.63
#2007-05-21|1404.91
#2007-05-22|1409.05
#2007-05-23|1420.52
#2007-05-24|1408.18
#2007-05-25|1404.09
#2007-05-28| .
#2007-05-29|1413.35
#2007-05-30|1406.02
#2007-05-31|1421.17
#2007-06-01|1429.58
#2007-06-04|1434.21
#2007-06-05|1432.18
#2007-06-06|1415.06
#2007-06-07|1399.71
#2007-06-08|1384.90
#2007-06-11|1393.51
#2007-06-12|1385.46
#2007-06-13|1384.26
#2007-06-14|1401.33
#2007-06-15|1419.64
#2007-06-18|1422.24
#2007-06-19|1420.16
#2007-06-20|1425.35
#2007-06-21|1414.52
#2007-06-22|1410.78
#2007-06-25|1408.34
#2007-06-26|1403.92
#2007-06-27|1391.93
#2007-06-28|1407.61
#2007-06-29|1418.86
#2007-07-02|1429.64
#2007-07-03|1438.39
#2007-07-04| .
#2007-07-05|1437.45
#2007-07-06|1443.54
#2007-07-09|1450.34
#2007-07-10|1448.32
#2007-07-11|1445.27
#2007-07-12|1454.98
#2007-07-13|1464.88
#2007-07-16|1466.58
#2007-07-17|1461.83
#2007-07-18|1448.87
#2007-07-19|1461.95
#2007-07-20|1457.21
#2007-07-23|1457.52
#2007-07-24|1447.52
#2007-07-25|1427.53
#2007-07-26|1398.60
#2007-07-27|1377.72
#2007-07-30|1380.47
#2007-07-31|1400.50
#2007-08-01|1374.80
#2007-08-02|1381.05
#2007-08-03|1378.23
#2007-08-06|1368.24
#2007-08-07|1375.97
#2007-08-08|1400.29
#2007-08-09|1380.20
#2007-08-10|1338.55
#2007-08-13|1353.12
#2007-08-14|1340.40
#2007-08-15|1319.46
#2007-08-16|1278.14
#2007-08-17|1286.68
#2007-08-20|1302.65
#2007-08-21|1309.82
#2007-08-22|1326.54
#2007-08-23|1342.99
#2007-08-24|1349.78
#2007-08-27|1354.89
#2007-08-28|1339.78
#2007-08-29|1338.01
#2007-08-30|1349.00
#2007-08-31|1370.03
#2007-09-03| .
#2007-09-04|1375.51
#2007-09-05|1361.13
#2007-09-06|1367.37
#2007-09-07|1355.65
#2007-09-10|1341.44
#2007-09-11|1360.53
#2007-09-12|1366.99
#2007-09-13|1370.37
#2007-09-14|1365.14
#2007-09-17|1349.89
#2007-09-18|1353.63
#2007-09-19|1399.77
#2007-09-20|1408.10
#2007-09-21|1407.74
#2007-09-24|1411.30
#2007-09-25|1407.27
#2007-09-26|1412.43
#2007-09-27|1430.76
#2007-09-28|1438.93
#2007-10-01|1447.34
#2007-10-02|1450.90
#2007-10-03|1452.94
#2007-10-04|1450.90
#2007-10-05|1461.23
#2007-10-08|1451.90
#2007-10-09|1462.02
#2007-10-10|1469.26
#2007-10-11|1485.11
#2007-10-12|1477.34
#2007-10-15|1472.35
#2007-10-16|1452.54
#2007-10-17|1458.25
#2007-10-18|1463.32
#2007-10-19|1450.58
#2007-10-22|1421.67
#2007-10-23|1442.90
#2007-10-24|1436.92
#2007-10-25|1452.40
#2007-10-26|1472.20
#2007-10-29|1488.28
#2007-10-30|1482.88
#2007-10-31|1496.58
#2007-11-01|1483.66
#2007-11-02|1470.87
#2007-11-05|1456.33
#2007-11-06|1468.55
#2007-11-07|1471.26
#2007-11-08|1456.62
#2007-11-09|1439.85
#2007-11-12|1418.21
#2007-11-13|1423.96
#2007-11-14|1443.68
#2007-11-15|1424.82
#2007-11-16|1410.13
#2007-11-19|1388.87
#2007-11-20|1408.05
#2007-11-21|1379.29
#2007-11-22| .
#2007-11-23|1399.60
#2007-11-26|1406.77
#2007-11-27|1403.46
#2007-11-28|1418.08
#2007-11-29|1434.10
#2007-11-30|1442.97
#2007-12-03|1438.58
#2007-12-04|1429.18
#2007-12-05|1437.26
#2007-12-06|1440.46
#2007-12-07|1452.08
#2007-12-10|1460.85
#2007-12-11|1460.10
#2007-12-12|1456.93
#2007-12-13|1419.49
#2007-12-14|1403.18
#2007-12-17|1370.73
#2007-12-18|1371.10
#2007-12-19|1363.35
#2007-12-20|1363.13
#2007-12-21|1381.27
#2007-12-24|1385.41
#2007-12-25| .
#2007-12-26|1399.52
#2007-12-27|1405.07
#2007-12-28|1410.46
#2007-12-31|1410.35
#2008-01-01| .
#2008-01-02|1411.15
#2008-01-03|1406.27
#2008-01-04|1383.02
#2008-01-07|1367.56
#2008-01-08|1372.90
#2008-01-09|1361.06
#2008-01-10|1351.11
#2008-01-11|1344.75
#2008-01-14|1355.76
#2008-01-15|1326.30
#2008-01-16|1291.19
#2008-01-17|1293.46
#2008-01-18|1281.03
#2008-01-21| .
#2008-01-22|1210.52
#2008-01-23|1197.33
#2008-01-24|1255.49
#2008-01-25|1273.37
#2008-01-28|1259.38
#2008-01-29|1277.60
#2008-01-30|1268.69
#2008-01-31|1278.70
#2008-02-01|1298.93
#2008-02-04|1307.32
#2008-02-05|1265.29
#2008-02-06|1254.94
#2008-02-07|1231.25
#2008-02-08|1230.17
#2008-02-11|1222.23
#2008-02-12|1255.36
#2008-02-13|1250.95
#2008-02-14|1269.77
#2008-02-15|1259.36
#2008-02-18| .
#2008-02-19|1284.09
#2008-02-20|1256.01
#2008-02-21|1279.07
#2008-02-22|1272.22
#2008-02-25|1292.19
#2008-02-26|1308.56
#2008-02-27|1329.69
#2008-02-28|1317.33
#2008-02-29|1301.14
#2008-03-03|1277.86
#2008-03-04|1267.23
#2008-03-05|1280.50
#2008-03-06|1282.06
#2008-03-07|1259.68
#2008-03-10|1244.59
#2008-03-11|1251.64
#2008-03-12|1279.75
#2008-03-13|1266.82
#2008-03-14|1257.42
#2008-03-17|1221.66
#2008-03-18|1250.75
#2008-03-19|1241.99
#2008-03-20|1222.75
#2008-03-21| .
#2008-03-24|1223.86
#2008-03-25|1272.21
#2008-03-26|1279.48
#2008-03-27|1288.89
#2008-03-28|1286.56
#2008-03-31|1283.17
#2008-04-01|1293.45
#2008-04-02|1316.69
#2008-04-03|1320.06
#2008-04-04|1329.91
#2008-04-07|1338.73
#2008-04-08|1323.33
#2008-04-09|1316.80
#2008-04-10|1313.10
#2008-04-11|1308.85
#2008-04-14|1294.19
#2008-04-15|1297.69
#2008-04-16|1326.99
#2008-04-17|1322.05
#2008-04-18|1327.17
#2008-04-21|1341.99
#2008-04-22|1337.67
#2008-04-23|1339.09
#2008-04-24|1324.96
#2008-04-25|1338.51
#2008-04-28|1346.92
#2008-04-29|1339.39
#2008-04-30|1340.90
#2008-05-01|1332.80
#2008-05-02|1352.05
#2008-05-05|1356.51
#2008-05-06|1358.32
#2008-05-07|1355.44
#2008-05-08|1357.62
#2008-05-09|1341.91
#2008-05-12|1349.91
#2008-05-13|1348.99
#2008-05-14|1352.91
#2008-05-15|1363.20
#2008-05-16|1377.31
#2008-05-19|1384.85
#2008-05-20|1372.81
#2008-05-21|1368.46
#2008-05-22|1367.28
#2008-05-23|1355.64
#2008-05-26| .
#2008-05-27|1341.88
#2008-05-28|1338.67
#2008-05-29|1341.12
#2008-05-30|1348.98
#2008-06-02|1344.61
#2008-06-03|1340.16
#2008-06-04|1334.06
#2008-06-05|1332.58
#2008-06-06|1332.00
#2008-06-09|1317.75
#2008-06-10|1286.46
#2008-06-11|1278.88
#2008-06-12|1266.24
#2008-06-13|1268.57
#2008-06-16|1279.45
#2008-06-17|1287.80
#2008-06-18|1278.39
#2008-06-19|1264.25
#2008-06-20|1255.18
#2008-06-23|1242.32
#2008-06-24|1242.25
#2008-06-25|1247.85
#2008-06-26|1239.84
#2008-06-27|1232.36
#2008-06-30|1237.90
#2008-07-01|1217.96
#2008-07-02|1212.08
#2008-07-03|1204.58
#2008-07-04| .
#2008-07-07|1204.28
#2008-07-08|1185.98
#2008-07-09|1205.28
#2008-07-10|1192.22
#2008-07-11|1180.14
#2008-07-14|1181.24
#2008-07-15|1165.37
#2008-07-16|1161.73
#2008-07-17|1188.79
#2008-07-18|1192.57
#2008-07-21|1202.70
#2008-07-22|1203.51
#2008-07-23|1213.98
#2008-07-24|1205.67
#2008-07-25|1193.21
#2008-07-28|1188.78
#2008-07-29|1176.25
#2008-07-30|1192.21
#2008-07-31|1194.51
#2008-08-01|1176.18
#2008-08-04|1164.79
#2008-08-05|1174.50
#2008-08-06|1184.05
#2008-08-07|1174.85
#2008-08-08|1160.43
#2008-08-11|1173.90
#2008-08-12|1164.26
#2008-08-13|1137.95
#2008-08-14|1140.96
#2008-08-15|1132.35
#2008-08-18|1135.78
#2008-08-19|1109.99
#2008-08-20|1115.01
#2008-08-21|1118.18
#2008-08-22|1123.73
#2008-08-25|1124.14
#2008-08-26|1115.00
#2008-08-27|1118.77
#2008-08-28|1130.35
#2008-08-29|1143.16
#2008-09-01| .
#2008-09-02|1125.66
#2008-09-03|1110.92
#2008-09-04|1083.47
#2008-09-05|1055.22
#2008-09-08|1084.62
#2008-09-09|1069.36
#2008-09-10|1057.56
#2008-09-11|1039.37
#2008-09-12|1068.85
#2008-09-15|1045.32
#2008-09-16|1011.63
#2008-09-17|1001.51
#2008-09-18| 999.62
#2008-09-19|1066.33
#2008-09-22|1073.08
#2008-09-23|1063.10
#2008-09-24|1055.52
#2008-09-25|1064.01
#2008-09-26|1045.73
#2008-09-29| 994.60
#2008-09-30| 972.44
#2008-10-01| 980.55
#2008-10-02| 955.78
#2008-10-03| 963.88
#2008-10-06| 890.35
#2008-10-07| 889.13
#2008-10-08| 832.21
#2008-10-09| 824.01
#2008-10-10| 755.86
#2008-10-13| 813.46
#2008-10-14| 858.17
#2008-10-15| 817.44
#2008-10-16| 760.18
#2008-10-17| 784.99
#2008-10-20| 808.47
#2008-10-21| 809.26
#2008-10-22| 758.07
#2008-10-23| 749.19
#2008-10-24| 708.54
#2008-10-27| 670.62
#2008-10-28| 684.49
#2008-10-29| 744.25
#2008-10-30| 769.29
#2008-10-31| 766.77
#2008-11-03| 778.59
#2008-11-04| 819.55
#2008-11-05| 825.02
#2008-11-06| 770.25
#2008-11-07| 771.29
#2008-11-10| 786.04
#2008-11-11| 746.04
#2008-11-12| 728.53
#2008-11-13| 714.68
#2008-11-14| 724.57
#2008-11-17| 710.90
#2008-11-18| 707.14
#2008-11-19| 687.64
#2008-11-20| 655.52
#2008-11-21| 650.78
#2008-11-24| 695.02
#2008-11-25| 714.29
#2008-11-26| 708.53
#2008-11-27| .
#2008-11-28| 724.97
#2008-12-01| 693.53
#2008-12-02| 693.87
#2008-12-03| 698.62
#2008-12-04| 697.04
#2008-12-05| 677.43
#2008-12-08| 724.01
#2008-12-09| 731.07
#2008-12-10| 740.04
#2008-12-11| 751.04
#2008-12-12| 733.00
#2008-12-15| 753.31
#2008-12-16| 756.87
#2008-12-17| 782.84
#2008-12-18| 787.02
#2008-12-19| 762.47
#2008-12-22| 754.14
#2008-12-23| 752.77
#2008-12-24| 748.59
#2008-12-25| .
#2008-12-26| 753.80
#2008-12-29| 768.50
#2008-12-30| 775.27
#2008-12-31| 770.60
#2009-01-01| .
#2009-01-02| 788.13
#2009-01-05| 788.37
#2009-01-06| 787.26
#2009-01-07| 797.37
#2009-01-08| 790.79
#2009-01-09| 782.00
#2009-01-12| 767.92
#2009-01-13| 742.72
#2009-01-14| 724.46
#2009-01-15| 707.03
#2009-01-16| 722.66
#2009-01-19| .
#2009-01-20| 690.42
#2009-01-21| 686.24
#2009-01-22| 685.96
#2009-01-23| 670.82
#2009-01-26| 693.59
#2009-01-27| 706.62
#2009-01-28| 722.09
#2009-01-29| 711.92
#2009-01-30| 697.38
#2009-02-02| 680.33
#2009-02-03| 695.30
#2009-02-04| 706.54
#2009-02-05| 701.92
#2009-02-06| 712.69
#2009-02-09| 721.30
#2009-02-10| 707.27
#2009-02-11| 701.09
#2009-02-12| 686.26
#2009-02-13| 693.74
#2009-02-16| .
#2009-02-17| 659.38
#2009-02-18| 652.12
#2009-02-19| 657.94
#2009-02-20| 636.85
#2009-02-23| 635.07
#2009-02-24| 624.59
#2009-02-25| 624.92
#2009-02-26| 632.54
#2009-02-27| 626.93
#2009-03-02| 597.49
#2009-03-03| 586.93
#2009-03-04| 600.62
#2009-03-05| 590.41
#2009-03-06| 584.44
#2009-03-09| 575.48
#2009-03-10| 597.91
#2009-03-11| 605.63
#2009-03-12| 603.83
#2009-03-13| 616.99
#2009-03-16| 634.67
#2009-03-17| 635.05
#2009-03-18| 638.38
#2009-03-19| 670.09
#2009-03-20| 662.28
#2009-03-23| 681.07
#2009-03-24| 685.95
#2009-03-25| 689.61
#2009-03-26| 692.57
#2009-03-27| 680.01
#2009-03-30| 651.86
#2009-03-31| 663.73
#2009-04-01| 672.78
#2009-04-02| 711.75
#2009-04-03| 708.06
#2009-04-06| 703.86
#2009-04-07| 695.35
#2009-04-08| 690.59
#2009-04-09| 706.26
#2009-04-10| .
#2009-04-13| 712.58
#2009-04-14| 720.38
#2009-04-15| 714.31
#2009-04-16| 722.55
#2009-04-17| 728.34
#2009-04-20| 707.73
#2009-04-21| 704.47
#2009-04-22| 711.94
#2009-04-23| 715.63
#2009-04-24| 732.65
#2009-04-27| 730.51
#2009-04-28| 715.62
#2009-04-29| 732.81
#2009-04-30| 745.56
#2009-05-01| 745.91
#2009-05-04| 761.57
#2009-05-05| 767.00
#2009-05-06| 773.33
#2009-05-07| 783.83
#2009-05-08| 796.03
#2009-05-11| 796.25
#2009-05-12| 794.76
#2009-05-13| 780.42
#2009-05-14| 774.52
#2009-05-15| 783.78
#2009-05-18| 786.65
#2009-05-19| 805.54
#2009-05-20| 818.60
#2009-05-21| 806.73
#2009-05-22| 813.02
#2009-05-25| .
#2009-05-26| 819.11
#2009-05-27| 823.88
#2009-05-28| 814.83
#2009-05-29| 829.80
#2009-06-01| 849.24
#2009-06-02| 858.26
#2009-06-03| 844.33
#2009-06-04| 838.74
#2009-06-05| 834.36
#2009-06-08| 823.32
#2009-06-09| 832.37
#2009-06-10| 844.10
#2009-06-11| 853.83
#2009-06-12| 850.58
#2009-06-15| 827.83
#2009-06-16| 824.30
#2009-06-17| 813.76
#2009-06-18| 816.32
#2009-06-19| 823.40
#2009-06-22| 808.21
#2009-06-23| 804.34
#2009-06-24| 819.82
#2009-06-25| 813.35
#2009-06-26| 824.84
#2009-06-29| 830.26
#2009-06-30| 826.16
#2009-07-01| 837.65
#2009-07-02| 819.28
#2009-07-03| .
#2009-07-06| 806.86
#2009-07-07| 805.15
#2009-07-08| 792.28
#2009-07-09| 797.99
#2009-07-10| 792.23
#2009-07-13| 794.73
#2009-07-14| 807.87
#2009-07-15| 828.25
#2009-07-16| 834.59
#2009-07-17| 837.39
#2009-07-20| 849.57
#2009-07-21| 862.13
#2009-07-22| 864.03
#2009-07-23| 875.54
#2009-07-24| 876.65
#2009-07-27| 882.32
#2009-07-28| 879.38
#2009-07-29| 876.43
#2009-07-30| 890.63
#2009-07-31| 900.15
#2009-08-03| 922.34
#2009-08-04| 920.29
#2009-08-05| 914.79
#2009-08-06| 918.16
#2009-08-07| 913.05
#2009-08-10| 911.41
#2009-08-11| 906.31
#2009-08-12| 911.52
#2009-08-13| 926.26
#2009-08-14| 922.92
#2009-08-17| 895.30
#2009-08-18| 904.17
#2009-08-19| 907.38
#2009-08-20| 919.74
#2009-08-21| 931.87
#2009-08-24| 945.88
#2009-08-25| 948.59
#2009-08-26| 942.93
#2009-08-27| 938.53
#2009-08-28| 953.83
#2009-08-31| 948.04
#2009-09-01| 935.35
#2009-09-02| 924.53
#2009-09-03| 925.27
#2009-09-04| 931.77
#2009-09-07| .
#2009-09-08| 962.95
#2009-09-09| 971.39
#2009-09-10| 976.29
#2009-09-11| 984.12
#2009-09-14| 976.35
#2009-09-15| 974.79
#2009-09-16| 991.94
#2009-09-17|1001.44
#2009-09-18| 995.57
#2009-09-21| 984.30
#2009-09-22| 998.37
#2009-09-23| 999.50
#2009-09-24| 984.93
#2009-09-25| 978.27
#2009-09-28| 982.24
#2009-09-29| 980.00
#2009-09-30| 984.90
#2009-10-01| 967.17
#2009-10-02| 949.17
#2009-10-05| 952.88
#2009-10-06| 977.34
#2009-10-07| 976.92
#2009-10-08| 994.31
#2009-10-09| 992.22
#2009-10-12| 998.56
#2009-10-13| 994.73
#2009-10-14|1013.16
#2009-10-15|1016.94
#2009-10-16|1006.90
#2009-10-19|1022.00
#2009-10-20|1021.68
#2009-10-21|1025.86
#2009-10-22|1014.87
#2009-10-23|1011.19
#2009-10-26| 999.95
#2009-10-27| 989.21
#2009-10-28| 969.73
#2009-10-29| 980.28
#2009-10-30| 971.10
#2009-11-02| 970.14
#2009-11-03| 955.90
#2009-11-04| 974.90
#2009-11-05| 979.34
#2009-11-06| 984.21
#2009-11-09|1005.34
#2009-11-10|1003.47
#2009-11-11|1007.84
#2009-11-12|1001.29
#2009-11-13|1005.74
#2009-11-16|1020.87
#2009-11-17|1009.16
#2009-11-18|1012.20
#2009-11-19| 992.83
#2009-11-20| 985.60
#2009-11-23|1006.80
#2009-11-24| 998.05
#2009-11-25|1009.96
#2009-11-26| .
#2009-11-27| 983.11
#2009-11-30| 986.59
#2009-12-01|1012.34
#2009-12-02|1015.25
#2009-12-03|1019.92
#2009-12-04|1011.95
#2009-12-07|1008.36
#2009-12-08| 995.65
#2009-12-09| 986.82
#2009-12-10| 988.83
#2009-12-11| 988.58
#2009-12-14| 997.30
#2009-12-15| 990.24
#2009-12-16|1001.38
#2009-12-17| 979.74
#2009-12-18| 971.56
#2009-12-21| 979.93
#2009-12-22| 981.89
#2009-12-23| 990.67
#2009-12-24| 994.69
#2009-12-25| .
#2009-12-28|1000.76
#2009-12-29|1005.94
#2009-12-30| 995.13
#2009-12-31|1000.07
#2010-01-01| .
#2010-01-04|1019.73
#2010-01-05|1023.39
#2010-01-06|1023.27
#2010-01-07|1019.60
#2010-01-08|1025.53
#2010-01-11|1040.11
#2010-01-12|1036.54
#2010-01-13|1032.22
#2010-01-14|1040.90
#2010-01-15|1031.63
#2010-01-18| .
#2010-01-19|1032.04
#2010-01-20|1011.48
#2010-01-21|1000.33
#2010-01-22| 993.44
#2010-01-25| 988.35
#2010-01-26| 982.18
#2010-01-27| 972.36
#2010-01-28| 964.13
#2010-01-29| 959.81
#2010-02-01| 961.27
#2010-02-02| 975.68
#2010-02-03| 971.15
#2010-02-04| 946.82
#2010-02-05| 923.11
#2010-02-08| 926.13
#2010-02-09| 928.41
#2010-02-10| 930.80
#2010-02-11| 931.58
#2010-02-12| 931.50
#2010-02-15| .
#2010-02-16| 943.22
#2010-02-17| 954.58
#2010-02-18| 956.12
#2010-02-19| 946.37
#2010-02-22| 957.50
#2010-02-23| 951.30
#2010-02-24| 950.38
#2010-02-25| 936.14
#2010-02-26| 950.68
#2010-03-01| 952.24
#2010-03-02| 963.19
#2010-03-03| 976.58
#2010-03-04| 970.67
#2010-03-05| 981.35
#2010-03-08| 988.84
#2010-03-09| 986.36
#2010-03-10| 992.44
#2010-03-11| 993.35
#2010-03-12|1000.45
#2010-03-15| 991.39
#2010-03-16|1002.62
#2010-03-17|1011.95
#2010-03-18|1003.57
#2010-03-19| 999.47
#2010-03-22| 998.96
#2010-03-23|1003.99
#2010-03-24| 992.41
#2010-03-25| 996.51
#2010-03-26| 999.38
#2010-03-29|1004.62
#2010-03-30|1005.35
#2010-03-31|1007.25
#2010-04-01|1018.75
#2010-04-02| .
#2010-04-05|1018.32
#2010-04-06|1018.49
#2010-04-07|1017.24
#2010-04-08|1010.68
#2010-04-09|1024.28
#2010-04-12|1033.20
#2010-04-13|1027.05
#2010-04-14|1037.15
#2010-04-15|1040.54
#2010-04-16|1026.30
#2010-04-19|1012.83
#2010-04-20|1021.38
#2010-04-21|1018.36
#2010-04-22|1004.23
#2010-04-23|1008.82
#2010-04-26|1018.56
#2010-04-27| 999.11
#2010-04-28| 977.74
#2010-04-29| 987.12
#2010-04-30| 989.13
#2010-05-03| 982.30
#2010-05-04| 954.99
#2010-05-05| 938.56
#2010-05-06| 916.01
#2010-05-07| 886.92
#2010-05-10| 936.29
#2010-05-11| 923.53
#2010-05-12| 931.72
#2010-05-13| 934.28
#2010-05-14| 905.55
#2010-05-17| 890.91
#2010-05-18| 897.74
#2010-05-19| 875.53
#2010-05-20| 859.95
#2010-05-21| 862.20
#2010-05-24| 857.58
#2010-05-25| 830.12
#2010-05-26| 842.95
#2010-05-27| 865.29
#2010-05-28| 870.41
#2010-05-31| .
#2010-06-01| 868.80
#2010-06-02| 859.66
#2010-06-03| 875.76
#2010-06-04| 857.79
#2010-06-07| 838.15
#2010-06-08| 835.52
#2010-06-09| 848.84
#2010-06-10| 863.62
#2010-06-11| 868.69
#2010-06-14| 888.42
#2010-06-15| 894.54
#2010-06-16| 899.37
#2010-06-17| 901.84
#2010-06-18| 905.29
#2010-06-21| 917.67
#2010-06-22| 908.17
#2010-06-23| 896.60
#2010-06-24| 890.66
#2010-06-25| 882.36
#2010-06-28| 889.96
#2010-06-29| 862.72
#2010-06-30| 860.73
#2010-07-01| 854.15
#2010-07-02| 860.38
#2010-07-05| .
#2010-07-06| 881.04
#2010-07-07| 886.27
#2010-07-08| 899.51
#2010-07-09| 902.46
#2010-07-12| 902.13
#2010-07-13| 916.94
#2010-07-14| 924.83
#2010-07-15| 923.67
#2010-07-16| 913.21
#2010-07-19| 906.37
#2010-07-20| 902.28
#2010-07-21| 905.86
#2010-07-22| 921.55
#2010-07-23| 926.37
#2010-07-26| 936.81
#2010-07-27| 940.60
#2010-07-28| 944.42
#2010-07-29| 946.60
#2010-07-30| 940.08
#2010-08-02| 966.27
#2010-08-03| 972.26
#2010-08-04| 964.22
#2010-08-05| 967.01
#2010-08-06| 970.36
#2010-08-09| 974.89
#2010-08-10| 958.78
#2010-08-11| 931.53
#2010-08-12| 924.28
#2010-08-13| 923.18
#2010-08-16| 928.16
#2010-08-17| 936.58
#2010-08-18| 935.93
#2010-08-19| 931.05
#2010-08-20| 911.81
#2010-08-23| 914.55
#2010-08-24| 904.94
#2010-08-25| 892.39
#2010-08-26| 904.92
#2010-08-27| 909.46
#2010-08-30| 912.82
#2010-08-31| 908.71
#2010-09-01| 933.79
#2010-09-02| 937.94
#2010-09-03| 946.25
#2010-09-06| .
#2010-09-07| 944.08
#2010-09-08| 946.59
#2010-09-09| 956.12
#2010-09-10| 955.21
#2010-09-13| 971.03
#2010-09-14| 977.69
#2010-09-15| 976.51
#2010-09-16| 972.75
#2010-09-17| 971.21
#2010-09-20| 982.58
#2010-09-21| 982.88
#2010-09-22| 989.75
#2010-09-23| 985.72
#2010-09-24| 998.35
#2010-09-27|1000.54
#2010-09-28|1001.76
#2010-09-29|1003.51
#2010-09-30| 997.94
#2010-10-01|1002.17
#2010-10-04| 994.83
#2010-10-05|1013.51
#2010-10-06|1025.22
#2010-10-07|1029.36
#2010-10-08|1028.45
#2010-10-11|1029.64
#2010-10-12|1020.25
#2010-10-13|1036.87
#2010-10-14|1048.53
#2010-10-15|1042.08
#2010-10-18|1042.38
#2010-10-19|1027.91
#2010-10-20|1038.72
#2010-10-21|1042.63
#2010-10-22|1037.44
#2010-10-25|1045.98
#2010-10-26|1035.47
#2010-10-27|1022.11
#2010-10-28|1033.11
#2010-10-29|1033.43
#2010-11-01|1034.52
#2010-11-02|1044.49
#2010-11-03|1040.87
#2010-11-04|1070.15
#2010-11-05|1067.88
#2010-11-08|1063.23
#2010-11-09|1067.75
#2010-11-10|1047.71
#2010-11-11|1047.66
#2010-11-12|1041.78
#2010-11-15|1040.89
#2010-11-16|1020.38
#2010-11-17|1022.46
#2010-11-18|1039.49
#2010-11-19|1038.53
#2010-11-22|1033.73
#2010-11-23|1012.94
#2010-11-24|1015.56
#2010-11-25| .
#2010-11-26|1004.53
#2010-11-29| 989.71
#2010-11-30| 983.33
#2010-12-01| 999.41
#2010-12-02|1021.86
#2010-12-03|1036.43
#2010-12-06|1033.63
#2010-12-07|1042.10
#2010-12-08|1034.78
#2010-12-09|1038.52
#2010-12-10|1040.70
#2010-12-13|1055.05
#2010-12-14|1058.89
#2010-12-15|1050.94
#2010-12-16|1044.76
#2010-12-17|1040.32
#2010-12-20|1042.13
#2010-12-21|1053.81
#2010-12-22|1054.06
#2010-12-23|1055.03
#2010-12-24| .
#2010-12-27|1053.12
#2010-12-28|1056.14
#2010-12-29|1061.15
#2010-12-30|1059.58
#2010-12-31|1065.86
#2011-01-03|1066.45
#2011-01-04|1071.48
#2011-01-05|1057.83
#2011-01-06|1058.09
#2011-01-07|1055.27
#2011-01-10|1046.92
#2011-01-11|1053.05
#2011-01-12|1070.35
#2011-01-13|1085.40
#2011-01-14|1083.54
#2011-01-17| .
#2011-01-18|1093.65
#2011-01-19|1093.93
#2011-01-20|1072.30
#2011-01-21|1082.37
#2011-01-24|1091.51
#2011-01-25|1090.16
#2011-01-26|1096.37
#2011-01-27|1099.13
#2011-01-28|1086.51
#2011-01-31|1087.09
#2011-02-01|1105.40
#2011-02-02|1111.91
#2011-02-03|1103.19
#2011-02-04|1104.06
#2011-02-07|1110.68
#2011-02-08|1119.35
#2011-02-09|1115.02
#2011-02-10|1104.59
#2011-02-11|1103.42
#2011-02-14|1106.20
#2011-02-15|1108.94
#2011-02-16|1113.26
#2011-02-17|1121.52
#2011-02-18|1125.18
#2011-02-21| .
#2011-02-22|1107.38
#2011-02-23|1101.25
#2011-02-24|1095.87
#2011-02-25|1106.79
#2011-02-28|1118.40
#2011-03-01|1118.56
#2011-03-02|1111.28
#2011-03-03|1115.78
#2011-03-04|1117.85
#2011-03-07|1112.81
#2011-03-08|1107.10
#2011-03-09|1107.36
#2011-03-10|1085.55
#2011-03-11|1079.68
#2011-03-14|1062.08
#2011-03-15|1022.53
#2011-03-16|1025.44
#2011-03-17|1043.49
#2011-03-18|1053.02
#2011-03-21|1069.88
#2011-03-22|1080.67
#2011-03-23|1077.95
#2011-03-24|1089.27
#2011-03-25|1089.06
#2011-03-28|1086.09
#2011-03-29|1081.54
#2011-03-30|1093.20
#2011-03-31|1093.73
#2011-04-01|1097.42
#2011-04-04|1104.58
#2011-04-05|1100.39
#2011-04-06|1107.22
#2011-04-07|1103.05
#2011-04-08|1117.41
#2011-04-11|1117.76
#2011-04-12|1103.52
#2011-04-13|1111.32
#2011-04-14|1108.26
#2011-04-15|1106.28
#2011-04-18|1083.95
#2011-04-19|1088.93
#2011-04-20|1116.86
#2011-04-21|1128.83
#2011-04-22| .
#2011-04-25|1126.00
#2011-04-26|1131.18
#2011-04-27|1132.70
#2011-04-28|1151.83
#2011-04-29|1154.87
#2011-05-02|1162.16
#2011-05-03|1153.31
#2011-05-04|1142.52
#2011-05-05|1127.61
#2011-05-06|1128.23
#2011-05-09|1113.34
#2011-05-10|1125.54
#2011-05-11|1124.50
#2011-05-12|1109.09
#2011-05-13|1104.81
#2011-05-16|1100.56
#2011-05-17|1087.99
#2011-05-18|1097.89
#2011-05-19|1101.82
#2011-05-20|1095.38
#2011-05-23|1069.03
#2011-05-24|1074.29
#2011-05-25|1075.79
#2011-05-26|1082.74
#2011-05-27|1098.10
#2011-05-30| .
#2011-05-31|1113.64
#2011-06-01|1111.29
#2011-06-02|1095.79
#2011-06-03|1097.65
#2011-06-06|1093.61
#2011-06-07|1097.77
#2011-06-08|1085.27
#2011-06-09|1086.50
#2011-06-10|1069.93
#2011-06-13|1070.52
#2011-06-14|1084.40
#2011-06-15|1067.02
#2011-06-16|1049.04
#2011-06-17|1058.31
#2011-06-20|1052.81
#2011-06-21|1070.15
#2011-06-22|1073.53
#2011-06-23|1045.71
#2011-06-24|1049.10
#2011-06-27|1049.33
#2011-06-28|1059.00
#2011-06-29|1078.64
#2011-06-30|1096.37
#2011-07-01|1101.71
#2011-07-04| .
#2011-07-05|1105.68
#2011-07-06|1097.99
#2011-07-07|1103.32
#2011-07-08|1096.41
#2011-07-11|1069.51
#2011-07-12|1060.57
#2011-07-13|1078.41
#2011-07-14|1070.37
#2011-07-15|1066.44
#2011-07-18|1048.38
#2011-07-19|1062.13
#2011-07-20|1075.73
#2011-07-21|1093.52
#2011-07-22|1101.68
#2011-07-25|1094.78
#2011-07-26|1102.97
#2011-07-27|1088.89
#2011-07-28|1080.47
#2011-07-29|1078.02
#2011-08-01|1067.98
#2011-08-02|1048.48
#2011-08-03|1030.24
#2011-08-04| 992.04
#2011-08-05| 969.60
#2011-08-08| 935.35
#2011-08-09| 941.32
#2011-08-10| 925.19
#2011-08-11| 940.57
#2011-08-12| 960.74
#2011-08-15| 979.56
#2011-08-16| 975.88
#2011-08-17| 981.62
#2011-08-18| 940.55
#2011-08-19| 927.53
#2011-08-22| 925.82
#2011-08-23| 936.43
#2011-08-24| 941.87
#2011-08-25| 934.53
#2011-08-26| 933.60
#2011-08-29| 951.67
#2011-08-30| 957.56
#2011-08-31| 977.87
#2011-09-01| 976.26
#2011-09-02| 955.48
#2011-09-05| .
#2011-09-06| 904.99
#2011-09-07| 929.04
#2011-09-08| 933.29
#2011-09-09| 903.46
#2011-09-12| 876.64
#2011-09-13| 886.63
#2011-09-14| 889.85
#2011-09-15| 913.58
#2011-09-16| 921.38
#2011-09-19| 898.30
#2011-09-20| 908.91
#2011-09-21| 899.03
#2011-09-22| 853.32
#2011-09-23| 856.63
#2011-09-26| 856.78
#2011-09-27| 897.41
#2011-09-28| 891.26
#2011-09-29| 896.45
#2011-09-30| 877.92
#2011-10-03| 858.39
#2011-10-04| 836.89
#2011-10-05| 853.41
#2011-10-06| 880.80
#2011-10-07| 894.03
#2011-10-10| 913.21
#2011-10-11| 915.96
#2011-10-12| 932.71
#2011-10-13| 926.22
#2011-10-14| 935.43
#2011-10-17| 932.54
#2011-10-18| 920.33
#2011-10-19| 930.55
#2011-10-20| 912.62
#2011-10-21| 938.24
#2011-10-24| 952.83
#2011-10-25| 948.37
#2011-10-26| 944.32
#2011-10-27| 992.16
#2011-10-28| 997.19
#2011-10-31| 962.56
#2011-11-01| 921.02
#2011-11-02| 928.60
#2011-11-03| 937.47
#2011-11-04| 938.78
#2011-11-07| 934.82
#2011-11-08| 940.40
#2011-11-09| 923.02
#2011-11-10| 911.70
#2011-11-11| 935.30
#2011-11-14| 927.41
#2011-11-15| 916.25
#2011-11-16| 913.01
#2011-11-17| 904.64
#2011-11-18| 896.30
#2011-11-21| 871.33
#2011-11-22| 868.40
#2011-11-23| 850.71
#2011-11-24| .
#2011-11-25| 845.28
#2011-11-28| 873.47
#2011-11-29| 883.28
#2011-11-30| 912.43
#2011-12-01| 914.45
#2011-12-02| 920.52
#2011-12-05| 929.86
#2011-12-06| 918.79
#2011-12-07| 922.38
#2011-12-08| 907.79
#2011-12-09| 911.49
#2011-12-12| 896.30
#2011-12-13| 890.86
#2011-12-14| 869.88
#2011-12-15| 872.78
#2011-12-16| 874.58
#2011-12-19| 867.77
#2011-12-20| 885.18
#2011-12-21| 883.59
#2011-12-22| 888.55
#2011-12-23| 893.96
#2011-12-26| .
#2011-12-27| 896.22
#2011-12-28| 884.50
#2011-12-29| 888.30
#2011-12-30| 900.43
#2012-01-02| .
#2012-01-03| 922.50
#2012-01-04| 917.95
#2012-01-05| 903.41
#2012-01-06| 897.57
#2012-01-09| 896.93
#2012-01-10| 911.87
#2012-01-11| 906.45
#2012-01-12| 909.48
#2012-01-13| 904.66
#2012-01-16| .
#2012-01-17| 918.67
#2012-01-18| 924.30
#2012-01-19| 937.15
#2012-01-20| 941.85
#2012-01-23| 951.76
#2012-01-24| 943.89
#2012-01-25| 944.00
#2012-01-26| 963.31
#2012-01-27| 957.82
#2012-01-30| 948.31
#2012-01-31| 952.55
#2012-02-01| 970.62
#2012-02-02| 973.66
#2012-02-03| 980.53
#2012-02-06| 980.56
#2012-02-07| 986.71
#2012-02-08| 989.56
#2012-02-09| 993.02
#2012-02-10| 977.71
#2012-02-13| 986.41
#2012-02-14| 978.02
#2012-02-15| 984.28
#2012-02-16| 979.44
#2012-02-17| 991.49
#2012-02-20| .
#2012-02-21|1001.14
#2012-02-22| 995.18
#2012-02-23| 998.61
#2012-02-24|1008.32
#2012-02-27|1002.86
#2012-02-28|1006.70
#2012-02-29|1004.79
#2012-03-01|1006.31
#2012-03-02|1000.98
#2012-03-05| 995.91
#2012-03-06| 969.89
#2012-03-07| 971.25
#2012-03-08| 992.10
#2012-03-09| 989.70
#2012-03-12| 986.70
#2012-03-13| 997.32
#2012-03-14| 995.29
#2012-03-15|1002.53
#2012-03-16|1012.13
#2012-03-19|1015.42
#2012-03-20|1004.40
#2012-03-21| 998.82
#2012-03-22| 994.25
#2012-03-23| 996.90
#2012-03-26|1005.44
#2012-03-27|1007.74
#2012-03-28| 997.91
#2012-03-29| 988.65
#2012-03-30| 995.77
#2012-04-02|1005.65
#2012-04-03| 999.31
#2012-04-04| 969.93
#2012-04-05| 967.66
#2012-04-06| .
#2012-04-09| 965.58
#2012-04-10| 950.71
#2012-04-11| 953.96
#2012-04-12| 967.08
#2012-04-13| 955.88
#2012-04-16| 954.15
#2012-04-17| 968.69
#2012-04-18| 968.37
#2012-04-19| 964.96
#2012-04-20| 970.80
#2012-04-23| 951.56
#2012-04-24| 960.30
#2012-04-25| 966.64
#2012-04-26| 972.00
#2012-04-27| 977.46
#2012-04-30| 974.49
#2012-05-01| 972.45
#2012-05-02| 967.94
#2012-05-03| 966.86
#2012-05-04| 953.56
#2012-05-07| 945.65
#2012-05-08| 933.97
#2012-05-09| 924.77
#2012-05-10| 929.36
#2012-05-11| 927.87
#2012-05-14| 910.73
#2012-05-15| 900.42
#2012-05-16| 889.55
#2012-05-17| 885.30
#2012-05-18| 871.16
#2012-05-21| 876.54
#2012-05-22| 889.29
#2012-05-23| 865.23
#2012-05-24| 870.16
#2012-05-25| 867.36
#2012-05-28| .
#2012-05-29| 877.60
#2012-05-30| 860.80
#2012-05-31| 856.87
#2012-06-01| 843.20
#2012-06-04| 840.06
#2012-06-05| 844.24
#2012-06-06| 861.62
#2012-06-07| 874.22
#2012-06-08| 863.22
#2012-06-11| 869.93
#2012-06-12| 868.71
#2012-06-13| 872.77
#2012-06-14| 871.44
#2012-06-15| 881.56
#2012-06-18| 884.52
#2012-06-19| 897.09
#2012-06-20| 904.16
#2012-06-21| 894.27
#2012-06-22| 883.74
#2012-06-25| 872.25
#2012-06-26| 869.85
#2012-06-27| 878.98
#2012-06-28| 878.85
#2012-06-29| 910.93
#2012-07-02| 916.20
#2012-07-03| 924.92
#2012-07-04| .
#2012-07-05| 915.09
#2012-07-06| 905.21
#2012-07-09| 898.65
#2012-07-10| 900.09
#2012-07-11| 899.77
#2012-07-12| 887.02
#2012-07-13| 898.61
#2012-07-16| 901.53
#2012-07-17| 899.16
#2012-07-18| 907.82
#2012-07-19| 919.22
#2012-07-20| 903.95
#2012-07-23| 881.43
#2012-07-24| 877.37
#2012-07-25| 875.41
#2012-07-26| 900.28
#2012-07-27| 914.76
#2012-07-30| 921.84
#2012-07-31| 922.30
#2012-08-01| 921.74
#2012-08-02| 908.73
#2012-08-03| 927.19
#2012-08-06| 938.97
#2012-08-07| 944.93
#2012-08-08| 944.27
#2012-08-09| 945.58
#2012-08-10| 943.64
#2012-08-13| 942.41
#2012-08-14| 944.52
#2012-08-15| 941.08
#2012-08-16| 949.71
#2012-08-17| 951.80
#2012-08-20| 951.28
#2012-08-21| 961.46
#2012-08-22| 952.32
#2012-08-23| 957.88
#2012-08-24| 951.07
#2012-08-27| 952.98
#2012-08-28| 949.17
#2012-08-29| 946.79
#2012-08-30| 937.92
#2012-08-31| 944.04
#2012-09-03| .
#2012-09-04| 937.33
#2012-09-05| 936.09
#2012-09-06| 951.64
#2012-09-07| 969.82
#2012-09-10| 968.08
#2012-09-11| 973.43
#2012-09-12| 980.34
#2012-09-13| 981.38
#2012-09-14|1005.86
#2012-09-17|1001.79
#2012-09-18| 994.91
#2012-09-19|1000.72
#2012-09-20| 990.46
#2012-09-21| 997.30
#2012-09-24| 990.26
#2012-09-25| 995.76
#2012-09-26| 972.99
#2012-09-27| 978.91
#2012-09-28| 970.37
#2012-10-01| 979.09
#2012-10-02| 979.32
#2012-10-03| 974.19
#2012-10-04| 981.93
#2012-10-05| 992.50
#2012-10-08| 982.19
#2012-10-09| 973.59
#2012-10-10| 967.00
#2012-10-11| 972.58
#2012-10-12| 972.30
#2012-10-15| 974.17
#2012-10-16| 989.70
#2012-10-17|1002.13
#2012-10-18|1004.76
#2012-10-19| 996.49
#2012-10-22| 994.25
#2012-10-23| 976.79
#2012-10-24| 978.57
#2012-10-25| 981.57
#2012-10-26| 978.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.63
#2012-11-01| 985.51
#2012-11-02| 985.72
#2012-11-05| 978.74
#2012-11-06| 982.61
#2012-11-07| 974.20
#2012-11-08| 967.47
#2012-11-09| 964.39
#2012-11-12| 961.11
#2012-11-13| 961.75
#2012-11-14| 955.04
#2012-11-15| 952.01
#2012-11-16| 944.34
#2012-11-19| 967.42
#2012-11-20| 967.45
#2012-11-21| 969.41
#2012-11-22| .
#2012-11-23| 988.90
#2012-11-26| 987.77
#2012-11-27| 988.89
#2012-11-28| 986.35
#2012-11-29| 999.17
#2012-11-30|1000.00
#2012-12-03|1005.07
#2012-12-04|1006.80
#2012-12-05|1007.58
#2012-12-06|1010.01
#2012-12-07|1009.11
#2012-12-10|1009.33
#2012-12-11|1015.44
#2012-12-12|1019.06
#2012-12-13|1019.46
#2012-12-14|1021.41
#2012-12-17|1023.72
#2012-12-18|1031.70
#2012-12-19|1042.37
#2012-12-20|1041.31
#2012-12-21|1034.52
#2012-12-24|1032.60
#2012-12-25|1033.85
#2012-12-26|1034.98
#2012-12-27|1037.15
#2012-12-28|1034.85
#2012-12-31|1033.97
#2013-01-01|1034.09
#2013-01-02|1051.59
#2013-01-03|1049.90
#2013-01-04|1052.46
#2013-01-07|1052.37
#2013-01-08|1047.73
#2013-01-09|1052.16
#2013-01-10|1062.22
#2013-01-11|1067.54
#2013-01-14|1066.14
#2013-01-15|1068.31
#2013-01-16|1062.97
#2013-01-17|1067.99
#2013-01-18|1067.92
#2013-01-21|1070.18
#2013-01-22|1070.85
#2013-01-23|1069.14
#2013-01-24|1074.09
#2013-01-25|1083.63
#2013-01-28|1081.81
#2013-01-29|1087.68
#2013-01-30|1090.95
#2013-01-31|1087.94
#2013-02-01|1095.15
#2013-02-04|1080.37
#2013-02-05|1075.98
#2013-02-06|1080.67
#2013-02-07|1072.24
#2013-02-08|1079.70
#2013-02-11|1073.30
#2013-02-12|1084.80
#2013-02-13|1084.51
#2013-02-14|1079.92
#2013-02-15|1074.50
#2013-02-18|1077.60
#2013-02-19|1087.61
#2013-02-20|1088.07
#2013-02-21|1065.96
#2013-02-22|1072.11
#2013-02-25|1077.19
#2013-02-26|1060.23
#2013-02-27|1066.65
#2013-02-28|1076.98
#2013-03-01|1068.51
#2013-03-04|1069.54
#2013-03-05|1082.64
#2013-03-06|1084.19
#2013-03-07|1086.14
#2013-03-08|1086.17
#2013-03-11| .
#2013-03-12|1092.26
#2013-03-13|1085.85
#2013-03-14|1095.67
#2013-03-15|1105.63
#2013-03-18|1090.57
#2013-03-19|1086.79
#2013-03-20|1090.63
#2013-03-21|1088.80
#2013-03-22|1089.53
#2013-03-25|1084.99
#2013-03-26|1084.21
#2013-03-27|1078.09
#2013-03-28|1081.53
#2013-03-29| .
#2013-04-01|1076.10
#2013-04-02|1082.59
#2013-04-03|1082.61
#2013-04-04|1071.60
#2013-04-05|1072.68
#2013-04-08|1077.20
#2013-04-09|1082.54
#2013-04-10|1099.36
#2013-04-11|1112.81
#2013-04-12|1107.64
#2013-04-15|1098.33
#2013-04-16|1091.71
#2013-04-17|1081.63
#2013-04-18|1077.20
#2013-04-19|1079.64
#2013-04-22|1085.15
#2013-04-23|1097.34
#2013-04-24|1107.83
#2013-04-25|1116.39
#2013-04-26|1117.33
#2013-04-29|1124.62
#2013-04-30|1132.63
#2013-05-01|1130.67
#2013-05-02|1122.36
#2013-05-03|1130.07
#2013-05-06|1126.37
#2013-05-07|1136.82
#2013-05-08|1150.16
#2013-05-09|1142.06
#2013-05-10|1136.24
#2013-05-13|1139.26
#2013-05-14|1140.09
#2013-05-15|1142.14
#2013-05-16|1143.99
#2013-05-17|1138.96
#2013-05-20|1149.77
#2013-05-21|1149.87
#2013-05-22|1148.42
#2013-05-23|1118.23
#2013-05-24|1118.16
#2013-05-27|1112.14
#2013-05-28|1116.92
#2013-05-29|1114.89
#2013-05-30|1111.81
#2013-05-31|1099.66
#2013-06-03|1093.71
#2013-06-04|1102.74
#2013-06-05|1089.41
#2013-06-06|1078.32
#2013-06-07|1086.12
#2013-06-10|1091.71
#2013-06-11|1090.43
#2013-06-12|1093.25
#2013-06-13|1082.05
#2013-06-14|1090.64
#2013-06-17|1102.76
#2013-06-18|1101.83
#2013-06-19|1108.27
#2013-06-20|1057.87
#2013-06-21|1051.01
#2013-06-24|1033.45
#2013-06-25|1038.70
#2013-06-26|1047.56
#2013-06-27|1057.06
#2013-06-28|1058.91
#2013-07-01|1069.66
#2013-07-02|1071.91
#2013-07-03|1063.79
#2013-07-04|1076.36
#2013-07-05|1065.67
#2013-07-08|1071.88
#2013-07-09|1079.92
#2013-07-10|1087.35
#2013-07-11|1106.75
#2013-07-12|1105.72
#2013-07-15|1107.29
#2013-07-16|1112.46
#2013-07-17|1113.06
#2013-07-18|1118.50
#2013-07-19|1119.59
#2013-07-22|1128.69
#2013-07-23|1129.52
#2013-07-24|1132.69
#2013-07-25|1126.48
#2013-07-26|1123.17
#2013-07-29|1114.15
#2013-07-30|1117.41
#2013-07-31|1113.70
#2013-08-01|1124.50
#2013-08-02|1138.77
#2013-08-05|1135.87
#2013-08-06|1141.59
#2013-08-07|1132.75
#2013-08-08|1140.44
#2013-08-09|1143.02
#2013-08-12|1139.39
#2013-08-13|1141.25
#2013-08-14|1148.84
#2013-08-15|1135.66
#2013-08-16|1141.54
#2013-08-19|1138.63
#2013-08-20|1130.76
#2013-08-21|1121.45
#2013-08-22|1122.90
#2013-08-23|1135.20
#2013-08-26|1132.98
#2013-08-27|1121.84
#2013-08-28|1109.04
#2013-08-29|1107.36
#2013-08-30|1098.32
#2013-09-02|1113.20
#2013-09-03|1116.05
#2013-09-04|1122.09
#2013-09-05|1121.71
#2013-09-06|1128.62
#2013-09-09|1138.57
#2013-09-10|1151.82
#2013-09-11|1158.19
#2013-09-12|1159.08
#2013-09-13|1156.75
#2013-09-16|1170.64
#2013-09-17|1164.96
#2013-09-18|1171.63
#2013-09-19|1193.90
#2013-09-20|1188.61
#2013-09-23|1186.28
#2013-09-24|1185.58
#2013-09-25|1185.83
#2013-09-26|1185.95
#2013-09-27|1188.66
#2013-09-30|1178.01
#2013-10-01|1183.16
#2013-10-02|1180.13
#2013-10-03|1179.66
#2013-10-04|1176.74
#2013-10-07|1169.02
#2013-10-08|1166.30
#2013-10-09|1160.64
#2013-10-10|1173.43
#2013-10-11|1184.52
#2013-10-14|1187.65
#2013-10-15|1189.74
#2013-10-16|1190.10
#2013-10-17|1207.68
#2013-10-18|1217.26
#2013-10-21|1220.47
#2013-10-22|1230.66
#2013-10-23|1223.12
#2013-10-24|1228.69
#2013-10-25|1221.97
#2013-10-28|1224.38
#2013-10-29|1222.31
#2013-10-30|1225.82
#2013-10-31|1216.33
#2013-11-01|1203.08
#2013-11-04|1208.05
#2013-11-05|1205.34
#2013-11-06|1213.83
#2013-11-07|1201.82
#2013-11-08|1195.11
#2013-11-11|1201.97
#2013-11-12|1201.79
#2013-11-13|1193.53
#2013-11-14|1206.06
#2013-11-15|1213.61
#2013-11-18|1222.34
#2013-11-19|1215.26
#2013-11-20|1211.64
#2013-11-21|1207.80
#2013-11-22|1212.40
#2013-11-25|1216.13
#2013-11-26|1214.20
#2013-11-27|1215.45
#2013-11-28|1222.47
#2013-11-29|1223.02
#2013-12-02|1214.80
#2013-12-03|1206.95
#2013-12-04|1194.18
#2013-12-05|1190.87
#2013-12-06|1197.60
#2013-12-09|1203.62
#2013-12-10|1202.30
#2013-12-11|1197.01
#2013-12-12|1182.06
#2013-12-13|1180.08
#2013-12-16|1186.75
#2013-12-17|1182.33
#2013-12-18|1192.99
#2013-12-19|1201.76
#2013-12-20|1207.86
#2013-12-23|1216.94
#2013-12-24|1215.89
#2013-12-25|1216.04
#2013-12-26|1220.78
#2013-12-27|1235.38
#2013-12-30|1239.76
#2013-12-31|1241.02
#2014-01-01|1241.08
#2014-01-02|1228.95
#2014-01-03|1231.88
#2014-01-06|1228.96
#2014-01-07|1229.92
#2014-01-08|1235.23
#2014-01-09|1229.21
#2014-01-10|1241.24
#2014-01-13|1244.83
#2014-01-14|1238.85
#2014-01-15|1244.55
#2014-01-16|1244.30
#2014-01-17|1246.70
#2014-01-20|1245.61
#2014-01-21|1245.47
#2014-01-22|1248.68
#2014-01-23|1243.98
#2014-01-24|1221.83
#2014-01-27|1205.95
#2014-01-28|1208.36
#2014-01-29|1211.97
#2014-01-30|1200.37
#2014-01-31|1194.84
#2014-02-03|1183.69
#2014-02-04|1167.72
#2014-02-05|1174.97
#2014-02-06|1190.49
#2014-02-07|1203.06
#2014-02-10|1209.68
#2014-02-11|1222.69
#2014-02-12|1227.92
#2014-02-13|1227.38
#2014-02-14|1231.87
#2014-02-17|1238.46
#2014-02-18|1247.51
#2014-02-19|1248.33
#2014-02-20|1239.56
#2014-02-21|1250.44
#2014-02-24|1254.69
#2014-02-25|1259.83
#2014-02-26|1251.92
#2014-02-27|1250.55
#2014-02-28|1259.09
#2014-03-03|1235.44
#2014-03-04|1250.71
#2014-03-05|1253.24
#2014-03-06|1262.64
#2014-03-07|1255.55
#2014-03-10|1248.12
#2014-03-11|1249.36
#2014-03-12|1237.01
#2014-03-13|1232.19
#2014-03-14|1216.50
#2014-03-17|1224.26
#2014-03-18|1232.24
#2014-03-19|1231.17
#2014-03-20|1214.49
#2014-03-21|1217.48
#2014-03-24|1212.26
#2014-03-25|1221.52
#2014-03-26|1231.58
#2014-03-27|1231.87
#2014-03-28|1238.66
#2014-03-31|1247.11
#2014-04-01|1252.19
#2014-04-02|1253.85
#2014-04-03|1252.41
#2014-04-04|1257.23
#2014-04-07|1246.30
#2014-04-08|1244.96
#2014-04-09|1247.06
#2014-04-10|1248.29
#2014-04-11|1232.50
#2014-04-14|1228.50
#2014-04-15|1221.96
#2014-04-16|1236.79
#2014-04-17|1243.20
#2014-04-18|1242.87
#2014-04-21|1242.00
#2014-04-22|1251.39
#2014-04-23|1251.15
#2014-04-24|1251.87
#2014-04-25|1247.77
#2014-04-28|1245.41
#2014-04-29|1252.90
#2014-04-30|1256.79
#2014-05-01|1261.43
#2014-05-02|1260.51
#2014-05-05|1259.22
#2014-05-06|1263.41
#2014-05-07|1253.84
#2014-05-08|1261.87
#2014-05-09|1253.62
#2014-05-12|1257.02
#2014-05-13|1261.66
#2014-05-14|1263.53
#2014-05-15|1255.66
#2014-05-16|1251.25
#2014-05-19|1248.23
#2014-05-20|1245.97
#2014-05-21|1247.34
#2014-05-22|1253.58
#2014-05-23|1256.42
#2014-05-26|1265.83
#2014-05-27|1265.15
#2014-05-28|1265.17
#2014-05-29|1268.92
#2014-05-30|1269.75
#2014-06-02|1272.49
#2014-06-03|1269.91
#2014-06-04|1270.20
#2014-06-05|1273.38
#2014-06-06|1281.58
#2014-06-09|1282.36
#2014-06-10|1281.32
#2014-06-11|1279.23
#2014-06-12|1280.72
#2014-06-13|1277.26
#2014-06-16|1274.54
#2014-06-17|1274.60
#2014-06-18|1277.05
#2014-06-19|1293.25
#2014-06-20|1287.89
#2014-06-23|1285.58
#2014-06-24|1282.60
#2014-06-25|1274.54
#2014-06-26|1275.11
#2014-06-27|1276.68
#2014-06-30|1281.25
#2014-07-01|1290.11
#2014-07-02|1292.89
#2014-07-03|1296.25
#2014-07-04|1295.15
#2014-07-07|1287.60
#2014-07-08|1276.63
#2014-07-09|1275.08
#2014-07-10|1262.68
#2014-07-11|1263.37
#2014-07-14|1274.04
#2014-07-15|1268.72
#2014-07-16|1277.90
#2014-07-17|1269.76
#2014-07-18|1267.08
#2014-07-21|1264.07
#2014-07-22|1273.68
#2014-07-23|1275.87
#2014-07-24|1278.36
#2014-07-25|1273.09
#2014-07-28|1272.89
#2014-07-29|1273.53
#2014-07-30|1265.93
#2014-07-31|1255.09
#2014-08-01|1245.73
#2014-08-04|1241.80
#2014-08-05|1236.73
#2014-08-06|1227.35
#2014-08-07|1222.82
#2014-08-08|1214.09
#2014-08-11|1228.56
#2014-08-12|1227.91
#2014-08-13|1232.74
#2014-08-14|1237.70
#2014-08-15|1235.35
#2014-08-18|1243.51
#2014-08-19|1247.96
#2014-08-20|1244.57
#2014-08-21|1250.49
#2014-08-22|1243.85
#2014-08-25|1251.35
#2014-08-26|1255.89
#2014-08-27|1258.00
#2014-08-28|1249.59
#2014-08-29|1250.26
#2014-09-01|1249.97
#2014-09-02|1249.17
#2014-09-03|1257.75
#2014-09-04|1254.31
#2014-09-05|1249.97
#2014-09-08|1244.32
#2014-09-09|1236.72
#2014-09-10|1234.77
#2014-09-11|1234.96
#2014-09-12|1232.84
#2014-09-15|1230.51
#2014-09-16|1226.66
#2014-09-17|1228.98
#2014-09-18|1233.42
#2014-09-19|1232.36
#2014-09-22|1224.48
#2014-09-23|1217.02
#2014-09-24|1217.00
#2014-09-25|1210.89
#2014-09-26|1203.53
#2014-09-29|1198.69
#2014-09-30|1197.07
#2014-10-01|1187.35
#2014-10-02|1167.53
#2014-10-03|1162.88
#2014-10-06|1173.00
#2014-10-07|1167.05
#2014-10-08|1158.82
#2014-10-09|1158.18
#2014-10-10|1134.22
#2014-10-13|1137.62
#2014-10-14|1131.78
#2014-10-15|1120.08
#2014-10-16|1112.08
#2014-10-17|1126.19
#2014-10-20|1134.04
#2014-10-21|1143.57
#2014-10-22|1152.17
#2014-10-23|1152.49
#2014-10-24|1154.01
#2014-10-27|1155.87
#2014-10-28|1164.79
#2014-10-29|1170.72
#2014-10-30|1165.76
#2014-10-31|1177.37
#2014-11-03|1164.70
#2014-11-04|1171.59
#2014-11-05|1174.40
#2014-11-06|1168.94
#2014-11-07|1165.49
#2014-11-10|1173.29
#2014-11-11|1175.01
#2014-11-12|1171.86
#2014-11-13|1173.93
#2014-11-14|1174.34
#2014-11-17|1168.55
#2014-11-18|1182.08
#2014-11-19|1178.37
#2014-11-20|1175.08
#2014-11-21|1184.95
#2014-11-24|1186.10
#2014-11-25|1192.18
#2014-11-26|1196.33
#2014-11-27|1192.19
#2014-11-28|1190.20
#2014-12-01|1186.96
#2014-12-02|1186.76
#2014-12-03|1185.13
#2014-12-04|1185.08
#2014-12-05|1185.48
#2014-12-08|1181.47
#2014-12-09|1173.30
#2014-12-10|1164.71
#2014-12-11|1157.96
#2014-12-12|1146.15
#2014-12-15|1123.07
#2014-12-16|1136.44
#2014-12-17|1129.50
#2014-12-18|1145.98
#2014-12-19|1155.66
#2014-12-22|1160.57
#2014-12-23|1156.87
#2014-12-24|1161.06
#2014-12-25|1160.16
#2014-12-26|1160.86
#2014-12-29|1162.94
#2014-12-30|1154.25
#2014-12-31|1152.47
#2015-01-01|1152.48
#2015-01-02|1145.01
#2015-01-05|1123.85
#2015-01-06|1110.40
#2015-01-07|1104.03
#2015-01-08|1126.59
#2015-01-09|1124.98
#2015-01-12|1127.54
#2015-01-13|1134.45
#2015-01-14|1123.99
#2015-01-15|1134.45
#2015-01-16|1131.42
#2015-01-19|1143.31
#2015-01-20|1147.96
#2015-01-21|1154.39
#2015-01-22|1154.84
#2015-01-23|1159.39
#2015-01-26|1162.31
#2015-01-27|1172.43
#2015-01-28|1169.86
#2015-01-29|1162.54
#2015-01-30|1157.76
#2015-02-02|1162.93
#2015-02-03|1171.76
#2015-02-04|1180.35
#2015-02-05|1182.09
#2015-02-06|1176.28
#2015-02-09|1172.46
#2015-02-10|1174.67
#2015-02-11|1167.69
#2015-02-12|1184.21
#2015-02-13|1194.40
#2015-02-16|1196.39
#2015-02-17|1196.12
#2015-02-18|1205.01
#2015-02-19|1210.97
#2015-02-20|1212.82
#2015-02-23|1217.61
#2015-02-24|1221.50
#2015-02-25|1224.32
#2015-02-26|1222.08
#2015-02-27|1225.43
#2015-03-02|1220.90
#2015-03-03|1215.31
#2015-03-04|1209.71
#2015-03-05|1212.26
#2015-03-06|1201.74
#2015-03-09|1195.28
#2015-03-10|1176.84
#2015-03-11|1175.75
#2015-03-12|1185.15
#2015-03-13|1181.50
#2015-03-16|1191.10
#2015-03-17|1189.88
#2015-03-18|1198.74
#2015-03-19|1202.31
#2015-03-20|1225.24
#2015-03-23|1234.42
#2015-03-24|1234.77
#2015-03-25|1234.64
#2015-03-26|1217.80
#2015-03-27|1214.18
#2015-03-30|1214.82
#2015-03-31|1202.13
#2015-04-01|1203.23
#2015-04-02|1215.64
#2015-04-03|1226.53
#2015-04-06|1229.10
#2015-04-07|1231.44
#2015-04-08|1231.84
#2015-04-09|1232.67
#2015-04-10|1236.22
#2015-04-13|1231.73
#2015-04-14|1242.21
#2015-04-15|1238.60
#2015-04-16|1244.15
#2015-04-17|1233.53
#2015-04-20|1233.97
#2015-04-21|1242.76
#2015-04-22|1242.54
#2015-04-23|1246.15
#2015-04-24|1256.31
#2015-04-27|1266.59
#2015-04-28|1265.61
#2015-04-29|1258.82
#2015-04-30|1248.91
#2015-05-01|1244.74
#2015-05-04|1245.28
#2015-05-05|1237.31
#2015-05-06|1244.43
#2015-05-07|1233.70
#2015-05-08|1255.06
#2015-05-11|1255.51
#2015-05-12|1251.98
#2015-05-13|1263.09
#2015-05-14|1266.93
#2015-05-15|1272.08
#2015-05-18|1269.55
#2015-05-19|1262.65
#2015-05-20|1263.73
#2015-05-21|1269.30
#2015-05-22|1261.11
#2015-05-25|1258.78
#2015-05-26|1243.05
#2015-05-27|1248.31
#2015-05-28|1246.94
#2015-05-29|1238.46
#2015-06-01|1233.82
#2015-06-02|1241.93
#2015-06-03|1249.60
#2015-06-04|1241.22
#2015-06-05|1217.08
#2015-06-08|1215.92
#2015-06-09|1212.35
#2015-06-10|1234.03
#2015-06-11|1235.85
#2015-06-12|1232.85
#2015-06-15|1218.26
#2015-06-16|1219.33
#2015-06-17|1213.23
#2015-06-18|1226.22
#2015-06-19|1227.63
#2015-06-22|1251.79
#2015-06-23|1250.19
#2015-06-24|1246.24
#2015-06-25|1244.30
#2015-06-26|1237.20
#2015-06-29|1209.91
#2015-06-30|1203.12
#2015-07-01|1211.81
#2015-07-02|1211.89
#2015-07-03|1206.59
#2015-07-06|1187.90
#2015-07-07|1170.98
#2015-07-08|1168.79
#2015-07-09|1183.68
#2015-07-10|1205.29
#2015-07-13|1213.00
#2015-07-14|1222.57
#2015-07-15|1223.05
#2015-07-16|1233.04
#2015-07-17|1230.42
#2015-07-20|1232.85
#2015-07-21|1234.24
#2015-07-22|1220.64
#2015-07-23|1223.73
#2015-07-24|1213.89
#2015-07-27|1204.41
#2015-07-28|1205.32
#2015-07-29|1214.03
#2015-07-30|1211.75
#2015-07-31|1225.13
#2015-08-03|1223.71
#2015-08-04|1223.57
#2015-08-05|1224.10
#2015-08-06|1222.38
#2015-08-07|1217.81
#2015-08-10|1228.05
#2015-08-11|1217.19
#2015-08-12|1203.87
#2015-08-13|1206.28
#2015-08-14|1203.96
#2015-08-17|1203.34
#2015-08-18|1200.18
#2015-08-19|1184.97
#2015-08-20|1174.33
#2015-08-21|1149.81
#2015-08-24|1110.95
#2015-08-25|1120.53
#2015-08-26|1117.29
#2015-08-27|1132.49
#2015-08-28|1144.16
#2015-08-31|1137.67
#2015-09-01|1110.81
#2015-09-02|1107.26
#2015-09-03|1116.05
#2015-09-04|1095.46
#2015-09-07|1100.41
#2015-09-08|1107.17
#2015-09-09|1132.28
#2015-09-10|1120.03
#2015-09-11|1118.08
#2015-09-14|1113.12
#2015-09-15|1115.07
#2015-09-16|1131.38
#2015-09-17|1134.27
#2015-09-18|1123.95
#2015-09-21|1113.52
#2015-09-22|1090.72
#2015-09-23|1086.63
#2015-09-24|1077.62
#2015-09-25|1090.02
#2015-09-28|1077.69
#2015-09-29|1059.13
#2015-09-30|1081.21
#2015-10-01|1089.09
#2015-10-02|1097.13
#2015-10-05|1117.03
#2015-10-06|1127.94
#2015-10-07|1134.61
#2015-10-08|1136.78
#2015-10-09|1151.43
#2015-10-12|1152.53
#2015-10-13|1142.26
#2015-10-14|1136.89
#2015-10-15|1152.57
#2015-10-16|1157.36
#2015-10-19|1152.71
#2015-10-20|1150.65
#2015-10-21|1155.68
#2015-10-22|1154.18
#2015-10-23|1166.13
#2015-10-26|1167.53
#2015-10-27|1159.12
#2015-10-28|1165.87
#2015-10-29|1155.00
#2015-10-30|1163.32
#2015-11-02|1158.52
#2015-11-03|1157.43
#2015-11-04|1157.55
#2015-11-05|1155.89
#2015-11-06|1146.53
#2015-11-09|1141.66
#2015-11-10|1136.75
#2015-11-11|1145.49
#2015-11-12|1136.88
#2015-11-13|1126.28
#2015-11-16|1121.53
#2015-11-17|1138.22
#2015-11-18|1136.54
#2015-11-19|1153.90
#2015-11-20|1152.96
#2015-11-23|1146.50
#2015-11-24|1141.50
#2015-11-25|1144.65
#2015-11-26|1154.34
#2015-11-27|1148.09
#2015-11-30|1144.22
#2015-12-01|1154.01
#2015-12-02|1149.91
#2015-12-03|1146.14
#2015-12-04|1140.31
#2015-12-07|1141.48
#2015-12-08|1125.71
#2015-12-09|1127.64
#2015-12-10|1122.54
#2015-12-11|1113.81
#2015-12-14|1098.68
#2015-12-15|1102.68
#2015-12-16|1115.87
#2015-12-17|1119.90
#2015-12-18|1112.51
#2015-12-21|1110.01
#2015-12-22|1114.55
#2015-12-23|1127.00
#2015-12-24|1133.45
#2015-12-25|1132.22
#2015-12-28|1131.20
#2015-12-29|1139.77
#2015-12-30|1137.62
#2015-12-31|1131.34
#2016-01-01|1131.34
#2016-01-04|1102.55
#2016-01-05|1099.12
#2016-01-06|1088.74
#2016-01-07|1070.75
#2016-01-08|1064.00
#2016-01-11|1056.73
#2016-01-12|1050.29
#2016-01-13|1063.08
#2016-01-14|1043.95
#2016-01-15|1032.37
#2016-01-18|1020.83
#2016-01-19|1031.88
#2016-01-20|1001.37
#2016-01-21| 999.65
#2016-01-22|1032.47
#2016-01-25|1034.47
#2016-01-26|1033.53
#2016-01-27|1043.75
#2016-01-28|1037.69
#2016-01-29|1048.42
#2016-02-01|1057.68
#2016-02-02|1043.11
#2016-02-03|1035.68
#2016-02-04|1044.50
#2016-02-05|1033.67
#2016-02-08|1016.83
#2016-02-09|1001.66
#2016-02-10| 999.12
#2016-02-11| 988.25
#2016-02-12| 982.96
#2016-02-15|1013.34
#2016-02-16|1014.11
#2016-02-17|1025.29
#2016-02-18|1033.54
#2016-02-19|1026.42
#2016-02-22|1035.91
#2016-02-23|1028.51
#2016-02-24|1012.96
#2016-02-25|1025.58
#2016-02-26|1027.46
#2016-02-29|1027.55
#2016-03-01|1036.10
#2016-03-02|1051.77
#2016-03-03|1062.72
#2016-03-04|1074.10
#2016-03-07|1070.53
#2016-03-08|1065.82
#2016-03-09|1063.67
#2016-03-10|1063.92
#2016-03-11|1084.10
#2016-03-14|1089.86
#2016-03-15|1081.10
#2016-03-16|1075.22
#2016-03-17|1098.62
#2016-03-18|1097.60
#2016-03-21|1092.72
#2016-03-22|1095.10
#2016-03-23|1086.85
#2016-03-24|1073.01
#2016-03-25|1075.18
#2016-03-28|1080.41
#2016-03-29|1079.61
#2016-03-30|1099.66
#2016-03-31|1094.71
#2016-04-01|1071.42
#2016-04-04|1079.12
#2016-04-05|1058.72
#2016-04-06|1065.37
#2016-04-07|1067.14
#2016-04-08|1077.75
#2016-04-11|1082.34
#2016-04-12|1085.16
#2016-04-13|1102.64
#2016-04-14|1113.23
#2016-04-15|1112.88
#2016-04-18|1108.92
#2016-04-19|1131.10
#2016-04-20|1132.20
#2016-04-21|1133.83
#2016-04-22|1124.71
#2016-04-25|1123.11
#2016-04-26|1123.77
#2016-04-27|1121.79
#2016-04-28|1122.43
#2016-04-29|1120.36
#2016-05-02|1115.31
#2016-05-03|1104.97
#2016-05-04|1091.99
#2016-05-05|1087.98
#2016-05-06|1086.78
#2016-05-09|1085.14
#2016-05-10|1095.32
#2016-05-11|1096.16
#2016-05-12|1090.95
#2016-05-13|1081.19
#2016-05-16|1084.55
#2016-05-17|1089.52
#2016-05-18|1088.05
#2016-05-19|1073.19
#2016-05-20|1082.34
#2016-05-23|1080.75
#2016-05-24|1087.23
#2016-05-25|1099.73
#2016-05-26|1104.76
#2016-05-27|1104.49
#2016-05-30|1105.54
#2016-05-31|1104.69
#2016-06-01|1100.00
#2016-06-02|1096.21
#2016-06-03|1108.34
#2016-06-06|1111.57
#2016-06-07|1123.19
#2016-06-08|1126.93
#2016-06-09|1114.20
#2016-06-10|1092.19
#2016-06-13|1070.41
#2016-06-14|1049.19
#2016-06-15|1057.25
#2016-06-16|1042.82
#2016-06-17|1059.86
#2016-06-20|1097.10
#2016-06-21|1100.84
#2016-06-22|1102.23
#2016-06-23|1117.68
#2016-06-24|1040.08
#2016-06-27|1010.72
#2016-06-28|1027.09
#2016-06-29|1056.66
#2016-06-30|1066.49
#2016-07-01|1075.55
#2016-07-04|1074.67
#2016-07-05|1061.17
#2016-07-06|1043.78
#2016-07-07|1050.99
#2016-07-08|1055.66
#2016-07-11|1074.36
#2016-07-12|1085.30
#2016-07-13|1091.66
#2016-07-14|1097.48
#2016-07-15|1094.63
#2016-07-18|1095.81
#2016-07-19|1091.38
#2016-07-20|1097.20
#2016-07-21|1099.87
#2016-07-22|1094.98
#2016-07-25|1096.45
#2016-07-26|1099.21
#2016-07-27|1102.65
#2016-07-28|1102.43
#2016-07-29|1122.39
#2016-08-01|1118.84
#2016-08-02|1111.93
#2016-08-03|1098.96
#2016-08-04|1105.81
#2016-08-05|1107.24
#2016-08-08|1113.71
#2016-08-09|1126.58
#2016-08-10|1130.28
#2016-08-11|1135.45
#2016-08-12|1137.77
#2016-08-15|1137.35
#2016-08-16|1133.72
#2016-08-17|1130.92
#2016-08-18|1135.75
#2016-08-19|1130.53
#2016-08-22|1131.54
#2016-08-23|1137.98
#2016-08-24|1136.30
#2016-08-25|1131.92
#2016-08-26|1131.71
#2016-08-29|1122.19
#2016-08-30|1122.43
#2016-08-31|1120.38
#2016-09-01|1125.94
#2016-09-02|1134.75
#2016-09-05|1140.26
#2016-09-06|1150.23
#2016-09-07|1154.50
#2016-09-08|1153.81
#2016-09-09|1136.29
#2016-09-12|1122.24
#2016-09-13|1115.60
#2016-09-14|1112.25
#2016-09-15|1113.87
#2016-09-16|1108.21
#2016-09-19|1118.71
#2016-09-20|1118.94
#2016-09-21|1131.87
#2016-09-22|1150.23
#2016-09-23|1143.52
#2016-09-26|1134.32
#2016-09-27|1134.80
#2016-09-28|1133.37
#2016-09-29|1137.91
#2016-09-30|1133.15
#2016-10-03|1135.10
#2016-10-04|1135.51
#2016-10-05|1132.93
#2016-10-06|1129.33
#2016-10-07|1125.01
#2016-10-10|1127.57
#2016-10-11|1116.81
#2016-10-12|1106.84
#2016-10-13|1102.05
#2016-10-14|1108.10
#2016-10-17|1103.85
#2016-10-18|1115.12
#2016-10-19|1120.06
#2016-10-20|1119.21
#2016-10-21|1114.12
#2016-10-24|1115.31
#2016-10-25|1113.55
#2016-10-26|1114.25
#2016-10-27|1109.87
#2016-10-28|1109.28
#2016-10-31|1109.58
#2016-11-01|1110.17
#2016-11-02|1103.37
#2016-11-03|1102.81
#2016-11-04|1093.57
#2016-11-07|1098.42
#2016-11-08|1101.47
#2016-11-09|1086.87
#2016-11-10|1095.98
#2016-11-11|1090.05
#2016-11-14|1081.38
#2016-11-15|1082.50
#2016-11-16|1080.14
#2016-11-17|1084.82
#2016-11-18|1073.85
#2016-11-21|1079.92
#2016-11-22|1081.77
#2016-11-23|1075.03
#2016-11-24|1080.05
#2016-11-25|1085.91
#2016-11-28|1083.66
#2016-11-29|1085.31
#2016-11-30|1083.98
#2016-12-01|1085.38
#2016-12-02|1084.31
#2016-12-05|1086.81
#2016-12-06|1097.59
#2016-12-07|1109.96
#2016-12-08|1113.29
#2016-12-09|1114.22
#2016-12-12|1116.53
#2016-12-13|1127.11
#2016-12-14|1125.68
#2016-12-15|1104.56
#2016-12-16|1107.61
#2016-12-19|1111.57
#2016-12-20|1108.66
#2016-12-21|1110.59
#2016-12-22|1110.65
#2016-12-23|1110.67
#2016-12-26|1109.70
#2016-12-27|1109.23
#2016-12-28|1107.57
#2016-12-29|1111.42
#2016-12-30|1116.74
#2017-01-02|1119.91
#2017-01-03|1112.61
#2017-01-04|1127.22
#2017-01-05|1142.58
#2017-01-06|1137.49
#2017-01-09|1133.54
#2017-01-10|1137.78
#2017-01-11|1131.19
#2017-01-12|1144.64
#2017-01-13|1147.34
#2017-01-16|1139.85
#2017-01-17|1143.77
#2017-01-18|1145.62
#2017-01-19|1137.10
#2017-01-20|1141.77
#2017-01-23|1145.22
#2017-01-24|1145.84
#2017-01-25|1155.87
#2017-01-26|1155.52
#2017-01-27|1156.69
#2017-01-30|1150.64
#2017-01-31|1151.57
#2017-02-01|1153.66
#2017-02-02|1154.92
#2017-02-03|1158.47
#2017-02-06|1151.99
#2017-02-07|1149.79
#2017-02-08|1155.87
#2017-02-09|1152.77
#2017-02-10|1157.84
#2017-02-13|1162.47
#2017-02-14|1156.13
#2017-02-15|1163.12
#2017-02-16|1169.96
#2017-02-17|1166.91
#2017-02-20|1167.73
#2017-02-21|1167.27
#2017-02-22|1169.52
#2017-02-23|1174.36
#2017-02-24|1165.72
#2017-02-27|1164.60
#2017-02-28|1167.62
#2017-03-01|1170.67
#2017-03-02|1169.75
#2017-03-03|1166.95
#2017-03-06|1167.83
#2017-03-07|1165.81
#2017-03-08|1161.57
#2017-03-09|1161.78
#2017-03-10|1172.05
#2017-03-13|1178.66
#2017-03-14|1174.55
#2017-03-15|1176.45
#2017-03-16|1195.54
#2017-03-17|1197.64
#2017-03-20|1198.36
#2017-03-21|1199.98
#2017-03-22|1189.31
#2017-03-23|1194.27
#2017-03-24|1197.34
#2017-03-27|1196.83
#2017-03-28|1206.45
#2017-03-29|1199.64
#2017-03-30|1198.80
#2017-03-31|1192.59
#2017-04-03|1189.54
#2017-04-04|1188.99
#2017-04-05|1188.23
#2017-04-06|1183.58
#2017-04-07|1183.76
#2017-04-10|1183.20
#2017-04-11|1187.42
#2017-04-12|1186.49
#2017-04-13|1184.60
#2017-04-14|1182.23
#2017-04-17|1188.86
#2017-04-18|1181.30
#2017-04-19|1181.56
#2017-04-20|1186.89
#2017-04-21|1186.56
#2017-04-24|1213.55
#2017-04-25|1221.02
#2017-04-26|1223.40
#2017-04-27|1222.54
#2017-04-28|1221.07
#2017-05-01|1224.27
#2017-05-02|1230.49
#2017-05-03|1228.36
#2017-05-04|1233.43
#2017-05-05|1240.24
#2017-05-08|1244.92
#2017-05-09|1240.72
#2017-05-10|1240.84
#2017-05-11|1239.50
#2017-05-12|1244.69
#2017-05-15|1248.91
#2017-05-16|1258.99
#2017-05-17|1256.16
#2017-05-18|1245.89
#2017-05-19|1254.15
#2017-05-22|1262.29
#2017-05-23|1261.75
#2017-05-24|1258.69
#2017-05-25|1263.35
#2017-05-26|1259.39
#2017-05-29|1258.00
#2017-05-30|1257.80
#2017-05-31|1262.03
#2017-06-01|1265.12
#2017-06-02|1279.95
#2017-06-05|1277.29
#2017-06-06|1272.95
#2017-06-07|1272.34
#2017-06-08|1266.27
#2017-06-09|1265.30
#2017-06-12|1259.44
#2017-06-13|1265.68
#2017-06-14|1273.05
#2017-06-15|1253.91
#2017-06-16|1263.24
#2017-06-19|1268.81
#2017-06-20|1261.09
#2017-06-21|1257.00
#2017-06-22|1259.78
#2017-06-23|1262.19
#2017-06-26|1265.66
#2017-06-27|1264.50
#2017-06-28|1268.17
#2017-06-29|1266.00
#2017-06-30|1258.58
#2017-07-03|1260.03
#2017-07-04|1256.16
#2017-07-05|1257.49
#2017-07-06|1256.62
#2017-07-07|1250.50
#2017-07-10|1254.71
#2017-07-11|1254.11
#2017-07-12|1267.79
#2017-07-13|1271.40
#2017-07-14|1281.10
#2017-07-17|1282.74
#2017-07-18|1284.45
#2017-07-19|1287.97
#2017-07-20|1295.26
#2017-07-21|1290.26
#2017-07-24|1286.12
#2017-07-25|1288.15
#2017-07-26|1289.20
#2017-07-27|1294.76
#2017-07-28|1290.33
#2017-07-31|1294.24
#2017-08-01|1304.49
#2017-08-02|1304.56
#2017-08-03|1304.68
#2017-08-04|1300.18
#2017-08-07|1304.18
#2017-08-08|1300.87
#2017-08-09|1293.41
#2017-08-10|1287.25
#2017-08-11|1279.44
#2017-08-14|1283.63
#2017-08-15|1279.98
#2017-08-16|1284.97
#2017-08-17|1286.52
#2017-08-18|1280.50
#2017-08-21|1281.50
#2017-08-22|1283.11
#2017-08-23|1284.51
#2017-08-24|1282.77
#2017-08-25|1288.20
#2017-08-28|1290.37
#2017-08-29|1286.94
#2017-08-30|1282.67
#2017-08-31|1290.13
#2017-09-01|1295.03
#2017-09-04|1289.59
#2017-09-05|1290.19
#2017-09-06|1290.74
#2017-09-07|1301.54
#2017-09-08|1304.70
#2017-09-11|1311.71
#2017-09-12|1314.70
#2017-09-13|1311.64
#2017-09-14|1308.24
#2017-09-15|1311.83
#2017-09-18|1314.10
#2017-09-19|1321.73
#2017-09-20|1323.82
#2017-09-21|1315.21
#2017-09-22|1319.80
#2017-09-25|1316.18
#2017-09-26|1306.38
#2017-09-27|1304.02
#2017-09-28|1310.44
#2017-09-29|1317.49
#2017-10-02|1315.75
#2017-10-03|1320.01
#2017-10-04|1319.91
#2017-10-05|1317.56
#2017-10-06|1316.67
#2017-10-09|1318.94
#2017-10-10|1330.26
#2017-10-11|1332.59
#2017-10-12|1335.33
#2017-10-13|1341.16
#2017-10-16|1342.16
#2017-10-17|1336.33
#2017-10-18|1338.59
#2017-10-19|1340.54
#2017-10-20|1335.81
#2017-10-23|1335.71
#2017-10-24|1334.95
#2017-10-25|1333.12
#2017-10-26|1332.85
#2017-10-27|1332.55
#2017-10-30|1339.39
#2017-10-31|1342.16
#2017-11-01|1348.50
#2017-11-02|1350.83
#2017-11-03|1347.91
#2017-11-06|1346.66
#2017-11-07|1347.73
#2017-11-08|1350.60
#2017-11-09|1343.66
#2017-11-10|1341.62
#2017-11-13|1331.53
#2017-11-14|1331.27
#2017-11-15|1323.45
#2017-11-16|1332.50
#2017-11-17|1333.18
#2017-11-20|1334.23
#2017-11-21|1340.06
#2017-11-22|1347.55
#2017-11-23|1353.39
#2017-11-24|1358.75
#2017-11-27|1353.03
#2017-11-28|1352.33
#2017-11-29|1354.68
#2017-11-30|1355.47
#2017-12-01|1345.33
#2017-12-04|1349.50
#2017-12-05|1347.24
#2017-12-06|1336.75
#2017-12-07|1339.07
#2017-12-08|1343.81
#2017-12-11|1350.16
#2017-12-12|1350.44
#2017-12-13|1353.44
#2017-12-14|1352.39
#2017-12-15|1346.66
#2017-12-18|1365.49
#2017-12-19|1360.42
#2017-12-20|1360.50
#2017-12-21|1361.83
#2017-12-22|1362.59
#2017-12-25|1363.32
#2017-12-26|1363.52
#2017-12-27|1369.04
#2017-12-28|1372.01
#2017-12-29|1376.73
#2018-01-01|1376.78
#2018-01-02|1381.20
#2018-01-03|1383.62
#2018-01-04|1401.76
#2018-01-05|1410.00
#2018-01-08|1409.74
#2018-01-09|1413.26
#2018-01-10|1416.42
#2018-01-11|1416.57
#2018-01-12|1425.13
#2018-01-15|1438.38
#2018-01-16|1438.91
#2018-01-17|1436.92
#2018-01-18|1434.59
#2018-01-19|1441.78
#2018-01-22|1445.45
#2018-01-23|1457.08
#2018-01-24|1462.82
#2018-01-25|1466.20
#2018-01-26|1464.89
#2018-01-29|1457.47
#2018-01-30|1446.40
#2018-01-31|1443.69
#2018-02-01|1445.67
#2018-02-02|1424.36
#2018-02-05|1398.84
#2018-02-06|1354.65
#2018-02-07|1366.31
#2018-02-08|1355.40
#2018-02-09|1334.50
#2018-02-12|1346.93
#2018-02-13|1350.02
#2018-02-14|1362.74
#2018-02-15|1378.85
#2018-02-16|1390.06
#2018-02-19|1390.18
#2018-02-20|1385.00
#2018-02-21|1383.00
#2018-02-22|1379.14
#2018-02-23|1385.89
#2018-02-26|1392.95
#2018-02-27|1389.61
#2018-02-28|1376.98
#2018-03-01|1358.02
#2018-03-02|1347.23
#2018-03-05|1349.20
#2018-03-06|1363.46
#2018-03-07|1362.49
#2018-03-08|1368.85
#2018-03-09|1371.97
#2018-03-12|1383.89
#2018-03-13|1383.63
#2018-03-14|1378.93
#2018-03-15|1379.99
#2018-03-16|1376.55
#2018-03-19|1367.81
#2018-03-20|1365.43
#2018-03-21|1364.08
#2018-03-22|1360.25
#2018-03-23|1339.26
#2018-03-26|1340.03
#2018-03-27|1355.43
#2018-03-28|1346.89
#2018-03-29|1348.41
#2018-03-30|1351.20
#2018-04-02|1351.30
#2018-04-03|1343.04
#2018-04-04|1339.43
#2018-04-05|1355.24
#2018-04-06|1354.38
#2018-04-09|1361.62
#2018-04-10|1373.46
#2018-04-11|1371.52
#2018-04-12|1368.67
#2018-04-13|1372.46
#2018-04-16|1373.98
#2018-04-17|1377.89
#2018-04-18|1388.36
#2018-04-19|1389.47
#2018-04-20|1379.91
#2018-04-23|1375.50
#2018-04-24|1375.92
#2018-04-25|1364.65
#2018-04-26|1369.14
#2018-04-27|1374.12
#2018-04-30|1375.42
#2018-05-01|1366.88
#2018-05-02|1368.00
#2018-05-03|1365.42
#2018-05-04|1366.47
#2018-05-07|1370.27
#2018-05-08|1368.65
#2018-05-09|1370.54
#2018-05-10|1374.12
#2018-05-11|1385.47
#2018-05-14|1389.22
#2018-05-15|1376.58
#2018-05-16|1372.11
#2018-05-17|1376.61
#2018-05-18|1375.55
#2018-05-21|1375.31
#2018-05-22|1378.67
#2018-05-23|1365.72
#2018-05-24|1362.04
#2018-05-25|1356.73
#2018-05-28|1352.03
#2018-05-29|1336.12
#2018-05-30|1333.33
#2018-05-31|1337.43
#2018-06-01|1341.57
#2018-06-04|1353.90
#2018-06-05|1348.75
#2018-06-06|1357.09
#2018-06-07|1361.57
#2018-06-08|1354.31
#2018-06-11|1362.44
#2018-06-12|1360.10
#2018-06-13|1359.71
#2018-06-14|1354.75
#2018-06-15|1343.40
#2018-06-18|1332.45
#2018-06-19|1317.39
#2018-06-20|1323.67
#2018-06-21|1317.87
#2018-06-22|1328.47
#2018-06-25|1311.80
#2018-06-26|1310.58
#2018-06-27|1308.15
#2018-06-28|1299.07
#2018-06-29|1311.84
#2018-07-02|1291.23
#2018-07-03|1300.43
#2018-07-04|1300.59
#2018-07-05|1303.71
#2018-07-06|1313.75
#2018-07-09|1323.76
#2018-07-10|1323.47
#2018-07-11|1308.58
#2018-07-12|1310.25
#2018-07-13|1315.66
#2018-07-16|1315.52
#2018-07-17|1316.53
#2018-07-18|1319.26
#2018-07-19|1314.61
#2018-07-20|1323.54
#2018-07-23|1320.27
#2018-07-24|1330.51
#2018-07-25|1329.03
#2018-07-26|1336.52
#2018-07-27|1342.71
#2018-07-30|1342.20
#2018-07-31|1337.21
#2018-08-01|1334.78
#2018-08-02|1319.07
#2018-08-03|1321.74
#2018-08-06|1317.26
#2018-08-07|1327.87
#2018-08-08|1328.22
#2018-08-09|1326.58
#2018-08-10|1303.23
#2018-08-13|1290.02
#2018-08-14|1293.18
#2018-08-15|1277.82
#2018-08-16|1282.88
#2018-08-17|1286.91
#2018-08-20|1292.52
#2018-08-21|1299.56
#2018-08-22|1307.22
#2018-08-23|1300.84
#2018-08-24|1307.54
#2018-08-27|1320.37
#2018-08-28|1324.27
#2018-08-29|1325.33
#2018-08-30|1321.56
#2018-08-31|1314.06
#2018-09-03|1309.49
#2018-09-04|1298.07
#2018-09-05|1371.20
#2018-09-06|1282.36
#2018-09-07|1276.00
#2018-09-10|1279.93
#2018-09-11|1279.71
#2018-09-12|1284.90
#2018-09-13|1290.15
#2018-09-14|1297.47
#2018-09-17|1299.66
#2018-09-18|1307.22
#2018-09-19|1314.38
#2018-09-20|1324.97
#2018-09-21|1333.70
#2018-09-24|1330.25
#2018-09-25|1335.45
#2018-09-26|1334.67
#2018-09-27|1327.14
#2018-09-28|1319.88
#2018-10-01|1317.27
#2018-10-02|1310.52
#2018-10-03|1307.11
#2018-10-04|1296.57
#2018-10-05|1286.70
#2018-10-08|1275.94
#2018-10-09|1269.86
#2018-10-10|1263.94
#2018-10-11|1233.29
#2018-10-12|1235.37
#2018-10-15|1231.32
#2018-10-16|1244.10
#2018-10-17|1245.57
#2018-10-18|1235.94
#2018-10-19|1233.17
#2018-10-22|1228.16
#2018-10-23|1204.89
#2018-10-24|1198.38
#2018-10-25|1186.00
#2018-10-26|1181.52
#2018-10-29|1184.57
#2018-10-30|1188.28
#2018-10-31|1205.69
#2018-11-01|1212.26
#2018-11-02|1223.46
#2018-11-05|1217.14
#2018-11-06|1221.24
#2018-11-07|1231.46
#2018-11-08|1235.94
#2018-11-09|1225.41
#2018-11-12|1211.34
#2018-11-13|1208.91
#2018-11-14|1205.69
#2018-11-15|1202.51
#2018-11-16|1205.83
#2018-11-19|1206.37
#2018-11-20|1191.01
#2018-11-21|1194.02
#2018-11-22|1193.70
#2018-11-23|1192.57
#2018-11-26|1200.18
#2018-11-27|1198.26
#2018-11-28|1199.60
#2018-11-29|1212.22
#2018-11-30|1205.75
#2018-12-03|1223.50
#2018-12-04|1210.93
#2018-12-05|1197.33
#2018-12-06|1172.37
#2018-12-07|1178.78
#2018-12-10|1153.90
#2018-12-11|1156.76
#2018-12-12|1179.80
#2018-12-13|1179.34
#2018-12-14|1164.84
#2018-12-17|1161.92
#2018-12-18|1151.45
#2018-12-19|1157.27
#2018-12-20|1138.19
#2018-12-21|1133.16
#2018-12-24|1131.74
#2018-12-25|1116.92
#2018-12-26|1118.88
#2018-12-27|1122.96
#2018-12-28|1138.48
#2018-12-31|1143.84
#2019-01-01|1143.88
#2019-01-02|1136.54
#2019-01-03|1137.44
#2019-01-04|1151.92
#2019-01-07|1165.25
#2019-01-08|1170.59
#2019-01-09|1186.70
#2019-01-10|1187.87
#2019-01-11|1187.74
#2019-01-14|1183.01
#2019-01-15|1187.49
#2019-01-16|1187.41
#2019-01-17|1186.69
#2019-01-18|1200.38
#2019-01-21|1200.48
#2019-01-22|1194.59
#2019-01-23|1193.10
#2019-01-24|1195.44
#2019-01-25|1208.28
#2019-01-28|1203.34
#2019-01-29|1207.06
#2019-01-30|1209.31
#2019-01-31|1220.18
#2019-02-01|1218.29
#2019-02-04|1218.19
#2019-02-05|1228.68
#2019-02-06|1227.21
#2019-02-07|1213.51
#2019-02-08|1200.54
#2019-02-11|1201.04
#2019-02-12|1213.20
#2019-02-13|1220.10
#2019-02-14|1218.06
#2019-02-15|1222.96
#2019-02-18|1234.09
#2019-02-19|1235.37
#2019-02-20|1243.74
#2019-02-21|1241.96
#2019-02-22|1243.06
#2019-02-25|1248.37
#2019-02-26|1250.27
#2019-02-27|1250.23
#2019-02-28|1244.95
#2019-03-01|1248.24
#2019-03-04|1248.89
#2019-03-05|1245.57
#2019-03-06|1245.32
#2019-03-07|1234.23
#2019-03-08|1220.44
#2019-03-11|1227.18
#2019-03-12|1236.16
#2019-03-13|1239.82
#2019-03-14|1242.41
#2019-03-15|1252.79
#2019-03-18|1259.18
#2019-03-19|1263.48
#2019-03-20|1257.46
#2019-03-21|1260.36
#2019-03-22|1251.41
#2019-03-25|1237.82
#2019-03-26|1248.44
#2019-03-27|1245.00
#2019-03-28|1237.12
#2019-03-29|1243.75
#2019-04-01|1257.77
#2019-04-02|1257.22
#2019-04-03|1271.19
#2019-04-04|1266.74
#2019-04-05|1267.66
#2019-04-08|1269.04
#2019-04-09|1265.64
#2019-04-10|1265.04
#2019-04-11|1264.45
#2019-04-12|1268.32
#2019-04-15|1274.31
#2019-04-16|1276.18
#2019-04-17|1277.42
#2019-04-18|1270.84
#2019-04-19|1271.26
#2019-04-22|1270.82
#2019-04-23|1271.80
#2019-04-24|1268.10
#2019-04-25|1264.27
#2019-04-26|1266.14
#2019-04-29|1267.74
#2019-04-30|1269.97
#2019-05-01|1272.76
#2019-05-02|1264.29
#2019-05-03|1267.79
#2019-05-06|1260.06
#2019-05-07|1247.81
#2019-05-08|1243.21
#2019-05-09|1227.06
#2019-05-10|1230.68
#2019-05-13|1219.38
#2019-05-14|1220.20
#2019-05-15|1225.98
#2019-05-16|1229.65
#2019-05-17|1228.12
#2019-05-20|1223.28
#2019-05-21|1225.25
#2019-05-22|1223.05
#2019-05-23|1212.98
#2019-05-24|1221.07
#2019-05-27|1222.40
#2019-05-28|1222.02
#2019-05-29|1205.45
#2019-05-30|1204.39
#2019-05-31|1199.55
#2019-06-03|1203.47
#2019-06-04|1209.83
#2019-06-05|1222.73
#2019-06-06|1222.59
#2019-06-07|1235.61
#2019-06-10|1239.48
#2019-06-11|1247.84
#2019-06-12|1243.95
#2019-06-13|1238.54
#2019-06-14|1233.16
#2019-06-17|1229.23
#2019-06-18|1237.83
#2019-06-19|1249.51
#2019-06-20|1263.44
#2019-06-21|1258.27
#2019-06-24|1263.27
#2019-06-25|1262.24
#2019-06-26|1255.71
#2019-06-27|1260.64
#2019-06-28|1266.08
#2019-07-01|1272.60
#2019-07-02|1275.45
#2019-07-03|1279.55
#2019-07-04|1283.35
#2019-07-05|1272.34
#2019-07-08|1263.85
#2019-07-09|1257.23
#2019-07-10|1259.81
#2019-07-11|1263.41
#2019-07-12|1264.41
#2019-07-15|1266.25
#2019-07-16|1264.17
#2019-07-17|1261.32
#2019-07-18|1252.83
#2019-07-19|1262.94
#2019-07-22|1261.15
#2019-07-23|1265.21
#2019-07-24|1266.65
#2019-07-25|1263.06
#2019-07-26|1259.28
#2019-07-29|1257.07
#2019-07-30|1249.70
#2019-07-31|1247.20
#2019-08-01|1244.94
#2019-08-02|1225.88
#2019-08-05|1204.87
#2019-08-06|1196.34
#2019-08-07|1201.63
#2019-08-08|1212.01
#2019-08-09|1209.21
#2019-08-12|1207.90
#2019-08-13|1200.17
#2019-08-14|1192.06
#2019-08-15|1181.12
#2019-08-16|1189.38
#2019-08-19|1200.50
#2019-08-20|1200.55
#2019-08-21|1206.39
#2019-08-22|1202.26
#2019-08-23|1201.57
#2019-08-26|1192.63
#2019-08-27|1199.52
#2019-08-28|1197.30
#2019-08-29|1201.94
#2019-08-30|1211.11
#2019-09-02|1207.40
#2019-09-03|1207.83
#2019-09-04|1219.90
#2019-09-05|1231.02
#2019-09-06|1236.51
#2019-09-09|1238.16
#2019-09-10|1238.84
#2019-09-11|1247.33
#2019-09-12|1252.73
#2019-09-13|1262.42
#2019-09-16|1253.10
#2019-09-17|1255.43
#2019-09-18|1254.38
#2019-09-19|1260.49
#2019-09-20|1260.68
#2019-09-23|1255.10
#2019-09-24|1256.97
#2019-09-25|1246.09
#2019-09-26|1249.56
#2019-09-27|1247.93
#2019-09-30|1244.14
#2019-10-01|1240.21
#2019-10-02|1221.16
#2019-10-03|1218.25
#2019-10-04|1223.33
#2019-10-07|1229.57
#2019-10-08|1223.49
#2019-10-09|1224.37
#2019-10-10|1228.66
#2019-10-11|1250.25
#2019-10-14|1248.24
#2019-10-15|1260.72
#2019-10-16|1264.81
#2019-10-17|1268.01
#2019-10-18|1266.72
#2019-10-21|1274.35
#2019-10-22|1275.19
#2019-10-23|1275.90
#2019-10-24|1281.38
#2019-10-25|1282.95
#2019-10-28|1284.29
#2019-10-29|1288.93
#2019-10-30|1289.06
#2019-10-31|1290.99
#2019-11-01|1297.88
#2019-11-04|1305.41
#2019-11-05|1305.61
#2019-11-06|1307.02
#2019-11-07|1308.93
#2019-11-08|1305.85
#2019-11-11|1305.47
#2019-11-12|1308.25
#2019-11-13|1302.92
#2019-11-14|1296.92
#2019-11-15|1307.67
#2019-11-18|1311.11
#2019-11-19|1310.53
#2019-11-20|1302.46
#2019-11-21|1297.46
#2019-11-22|1298.45
#2019-11-25|1307.33
#2019-11-26|1309.03
#2019-11-27|1311.65
#2019-11-28|1309.75
#2019-11-29|1303.92
#2019-12-02|1301.43
#2019-12-03|1295.15
#2019-12-04|1299.97
#2019-12-05|1302.44
#2019-12-06|1310.35
#2019-12-09|1312.24
#2019-12-10|1310.25
#2019-12-11|1311.85
#2019-12-12|1315.86
#2019-12-13|1334.15
#2019-12-16|1343.77
#2019-12-17|1343.05
#2019-12-18|1338.00
#2019-12-19|1339.07
#2019-12-20|1341.94
#2019-12-23|1341.32
#2019-12-24|1342.68
#2019-12-25|1341.33
#2019-12-26|1343.82
#2019-12-27|1351.95
#2019-12-30|1348.07
#2019-12-31|1348.98
#2020-01-01|1348.99
#2020-01-02|1355.81
#2020-01-03|1351.24
#2020-01-06|1342.20
#2020-01-07|1347.09
#2020-01-08|1340.11
#2020-01-09|1346.92
#2020-01-10|1349.88
#2020-01-13|1349.65
#2020-01-14|1353.01
#2020-01-15|1353.46
#2020-01-16|1355.09
#2020-01-17|1360.71
#2020-01-20|1360.58
#2020-01-21|1356.60
#2020-01-22|1358.37
#2020-01-23|1347.78
#2020-01-24|1352.43
#2020-01-27|1329.35
#2020-01-28|1327.30
#2020-01-29|1331.16
#2020-01-30|1319.15
#2020-01-31|1316.29
#2020-02-03|1310.65
#2020-02-04|1324.68
#2020-02-05|1334.74
#2020-02-06|1346.68
#2020-02-07|1341.04
#2020-02-10|1335.23
#2020-02-11|1343.62
#2020-02-12|1348.77
#2020-02-13|1344.02
#2020-02-14|1341.60
#2020-02-17|1339.13
#2020-02-18|1329.33
#2020-02-19|1331.53
#2020-02-20|1321.61
#2020-02-21|1319.88
#2020-02-24|1288.31
#2020-02-25|1265.98
#2020-02-26|1257.47
#2020-02-27|1231.04
#2020-02-28|1193.33
#2020-03-02|1207.02
#2020-03-03|1218.47
#2020-03-04|1225.34
#2020-03-05|1225.00
#2020-03-06|1197.07
#2020-03-09|1131.12
#2020-03-10|1121.99
#2020-03-11|1100.90
#2020-03-12| 992.95
#2020-03-13| 978.93
#2020-03-16| 942.27
#2020-03-17| 946.90
#2020-03-18| 907.76
#2020-03-19| 904.92
#2020-03-20| 916.56
#2020-03-23| 890.37
#2020-03-24| 952.38
#2020-03-25| 999.03
#2020-03-26|1024.50
#2020-03-27|1023.49
#2020-03-30|1026.82
#2020-03-31|1028.37
#2020-04-01| 999.89
#2020-04-02| 991.85
#2020-04-03| 979.18
#2020-04-06|1013.64
#2020-04-07|1039.53
#2020-04-08|1043.30
#2020-04-09|1059.91
#2020-04-10|1063.02
#2020-04-13|1058.88
#2020-04-14|1076.07
#2020-04-15|1050.56
#2020-04-16|1046.15
#2020-04-17|1072.40
#2020-04-20|1071.43
#2020-04-21|1041.96
#2020-04-22|1048.44
#2020-04-23|1060.52
#2020-04-24|1051.32
#2020-04-27|1073.50
#2020-04-28|1085.05
#2020-04-29|1100.38
#2020-04-30|1097.96
#2020-05-01|1083.95
#2020-05-04|1060.28
#2020-05-05|1071.50
#2020-05-06|1069.98
#2020-05-07|1072.39
#2020-05-08|1092.74
#2020-05-11|1090.00
#2020-05-12|1092.01
#2020-05-13|1077.67
#2020-05-14|1054.16
#2020-05-15|1058.59
#2020-05-18|1087.30
#2020-05-19|1097.55
#2020-05-20|1109.54
#2020-05-21|1099.91
#2020-05-22|1090.31
#2020-05-25|1106.02
#2020-05-26|1131.22
#2020-05-27|1133.64
#2020-05-28|1156.28
#2020-05-29|1146.46
#2020-06-01|1161.41
#2020-06-02|1178.28
#2020-06-03|1203.96
#2020-06-04|1208.58
#2020-06-05|1225.47
#2020-06-08|1231.84
#2020-06-09|1231.08
#2020-06-10|1229.49
#2020-06-11|1191.28
#2020-06-12|1175.38
#2020-06-15|1160.09
#2020-06-16|1197.36
#2020-06-17|1201.74
#2020-06-18|1196.12
#2020-06-19|1197.12
#2020-06-22|1194.76
#2020-06-23|1213.90
#2020-06-24|1189.13
#2020-06-25|1180.93
#2020-06-26|1181.98
#2020-06-29|1177.03
#2020-06-30|1180.32
#2020-07-01|1182.56
#2020-07-02|1197.20
#2020-07-03|1196.58
#2020-07-06|1218.92
#2020-07-07|1209.77
#2020-07-08|1203.26
#2020-07-09|1196.97
#2020-07-10|1199.30
#2020-07-13|1217.40
#2020-07-14|1210.49
#2020-07-15|1233.10
#2020-07-16|1225.18
#2020-07-17|1225.31
#2020-07-20|1231.44
#2020-07-21|1244.32
#2020-07-22|1240.15
#2020-07-23|1241.03
#2020-07-24|1232.08
#2020-07-27|1243.08
#2020-07-28|1243.29
#2020-07-29|1241.28
#2020-07-30|1225.41
#2020-07-31|1208.42
#2020-08-03|1220.10
#2020-08-04|1232.59
#2020-08-05|1246.82
#2020-08-06|1240.69
#2020-08-07|1236.45
#2020-08-10|1240.12
#2020-08-11|1259.97
#2020-08-12|1273.42
#2020-08-13|1275.20
#2020-08-14|1266.59
#2020-08-17|1269.28
#2020-08-18|1270.63
#2020-08-19|1274.65
#2020-08-20|1254.20
#2020-08-21|1251.91
#2020-08-24|1267.46
#2020-08-25|1269.13
#2020-08-26|1276.47
#2020-08-27|1267.13
#2020-08-28|1273.37
#2020-08-31|1272.51
#2020-09-01|1268.61
#2020-09-02|1274.48
#2020-09-03|1267.56
#2020-09-04|1249.39
#2020-09-07|1262.48
#2020-09-08|1256.75
#2020-09-09|1262.13
#2020-09-10|1267.02
#2020-09-11|1267.04
#2020-09-14|1277.70
#2020-09-15|1280.72
#2020-09-16|1288.17
#2020-09-17|1279.66
#2020-09-18|1281.75
#2020-09-21|1247.80
#2020-09-22|1242.11
#2020-09-23|1243.85
#2020-09-24|1225.85
#2020-09-25|1227.34
#2020-09-28|1250.28
#2020-09-29|1251.96
#2020-09-30|1243.93
#2020-10-01|1246.67
#2020-10-02|1243.43
#2020-10-05|1263.44
#2020-10-06|1267.17
#2020-10-07|1264.81
#2020-10-08|1273.39
#2020-10-09|1281.48
#2020-10-12|1287.87
#2020-10-13|1280.27
#2020-10-14|1280.40
#2020-10-15|1256.64
#2020-10-16|1261.64
#2020-10-19|1269.82
#2020-10-20|1267.00
#2020-10-21|1268.67
#2020-10-22|1258.95
#2020-10-23|1264.93
#2020-10-26|1249.47
#2020-10-27|1242.62
#2020-10-28|1215.88
#2020-10-29|1205.03
#2020-10-30|1196.58
#2020-11-02|1212.98
#2020-11-03|1240.10
#2020-11-04|1257.40
#2020-11-05|1284.88
#2020-11-06|1290.62
#2020-11-09|1318.17
#2020-11-10|1331.57
#2020-11-11|1343.29
#2020-11-12|1339.86
#2020-11-13|1338.02
#2020-11-16|1359.70
#2020-11-17|1363.11
#2020-11-18|1366.90
#2020-11-19|1357.56
#2020-11-20|1363.95
#2020-11-23|1360.30
#2020-11-24|1380.92
#2020-11-25|1384.55
#2020-11-26|1386.77
#2020-11-27|1395.78
#2020-11-30|1376.95
#2020-12-01|1391.70
#2020-12-02|1396.96
#2020-12-03|1408.75
#2020-12-04|1413.96
#2020-12-07|1409.13
#2020-12-08|1406.67
#2020-12-09|1414.59
#2020-12-10|1411.84
#2020-12-11|1407.62
#2020-12-14|1414.18
#2020-12-15|1416.53
#2020-12-16|1429.22
#2020-12-17|1440.61
#2020-12-18|1434.02
#2020-12-21|1411.27
#2020-12-22|1406.97
#2020-12-23|1421.39
#2020-12-24|1427.56
#2020-12-25|1428.43
#2020-12-28|1437.51
#2020-12-29|1455.24
#2020-12-30|1458.41
#2020-12-31|1450.67
#2021-01-01|1450.67
#2021-01-04|1460.40
#2021-01-05|1462.47
#2021-01-06|1470.52
#2021-01-07|1481.41
#2021-01-08|1498.83
#2021-01-11|1481.06
#2021-01-12|1483.70
#2021-01-13|1488.04
#2021-01-14|1495.01
#2021-01-15|1477.20
#2021-01-18|1472.23
#2021-01-19|1480.98
#2021-01-20|1487.50
#2021-01-21|1495.92
#2021-01-22|1487.73
#2021-01-25|1482.03
#2021-01-26|1484.05
#2021-01-27|1468.91
#2021-01-28|1459.69
#2021-01-29|1436.04
#2021-02-01|1447.57
#2021-02-02|1460.11
#2021-02-03|1470.02
#2021-02-04|1466.31
#2021-02-05|1478.17
#2021-02-08|1491.57
#2021-02-09|1496.70
#2021-02-10|1500.45
#2021-02-11|1504.33
#2021-02-12|1507.59
#2021-02-15|1526.13
#2021-02-16|1528.02
#2021-02-17|1511.25
#2021-02-18|1501.08
#2021-02-19|1508.38
#2021-02-22|1509.41
#2021-02-23|1508.88
#2021-02-24|1496.68
#2021-02-25|1510.44
#2021-02-26|1465.87
#2021-03-01|1485.31
#2021-03-02|1485.96
#2021-03-03|1491.95
#2021-03-04|1477.28
#2021-03-05|1458.07
#2021-03-08|1466.44
#2021-03-09|1480.61
#2021-03-10|1484.06
#2021-03-11|1498.16
#2021-03-12|1499.13
#2021-03-15|1500.76
#2021-03-16|1511.87
#2021-03-17|1507.15
#2021-03-18|1519.93
#2021-03-19|1509.97
#2021-03-22|1509.62
#2021-03-23|1497.46
#2021-03-24|1483.55
#2021-03-25|1483.17
#2021-03-26|1499.60
#2021-03-29|1499.37
#2021-03-30|1497.54
#2021-03-31|1492.07
#2021-04-01|1499.87
#2021-04-02|1503.49
#2021-04-05|1512.57
#2021-04-06|1518.34
#2021-04-07|1525.01
#2021-04-08|1529.86
#2021-04-09|1529.11
#2021-04-12|1524.90
#2021-04-13|1530.46
#2021-04-14|1538.47
#2021-04-15|1546.31
#2021-04-16|1555.05
#2021-04-19|1560.44
#2021-04-20|1539.38
#2021-04-21|1531.92
#2021-04-22|1546.65
#2021-04-23|1546.28
#2021-04-26|1555.04
#2021-04-27|1549.34
#2021-04-28|1548.70
#2021-04-29|1549.07
#2021-04-30|1533.71
#2021-05-03|1541.04
#2021-05-04|1525.59
#2021-05-05|1539.34
#2021-05-06|1548.97
#2021-05-07|1568.42
#2021-05-10|1578.49
#2021-05-11|1547.37
#2021-05-12|1530.71
#2021-05-13|1518.71
#2021-05-14|1543.24
#2021-05-17|1543.08
#2021-05-18|1560.88
#2021-05-19|1542.70
#2021-05-20|1553.88
#2021-05-21|1558.42
#2021-05-24|1564.41
#2021-05-25|1570.07
#2021-05-26|1568.86
#2021-05-27|1565.88
#2021-05-28|1577.18
#2021-05-31|1573.88
#2021-06-01|1584.19
#2021-06-02|1586.35
#2021-06-03|1580.96
#2021-06-04|1589.65
#2021-06-07|1595.58
#2021-06-08|1596.12
#2021-06-09|1593.33
#2021-06-10|1593.37
#2021-06-11|1594.46
#2021-06-14|1597.67
#2021-06-15|1601.40
#2021-06-16|1603.56
#2021-06-17|1580.84
#2021-06-18|1555.86
#2021-06-21|1553.56
#2021-06-22|1567.50
#2021-06-23|1564.04
#2021-06-24|1568.81
#2021-06-25|1577.68
#2021-06-28|1570.43
#2021-06-29|1566.96
#2021-06-30|1554.86
#2021-07-01|1556.00
#2021-07-02|1561.10
#2021-07-05|1567.66
#2021-07-06|1562.39
#2021-07-07|1562.33
#2021-07-08|1548.62
#2021-07-09|1555.87
#2021-07-12|1572.17
#2021-07-13|1572.94
#2021-07-14|1570.96
#2021-07-15|1558.26
#2021-07-16|1552.64
#2021-07-19|1524.28
#2021-07-20|1518.48
#2021-07-21|1537.55
#2021-07-22|1547.80
#2021-07-23|1552.45
#2021-07-26|1559.60
#2021-07-27|1560.21
#2021-07-28|1558.08
#2021-07-29|1575.57
#2021-07-30|1560.78
#2021-08-02|1580.52
#2021-08-03|1580.35
#2021-08-04|1582.62
#2021-08-05|1586.88
#2021-08-06|1577.55
#2021-08-09|1577.08
#2021-08-10|1578.23
#2021-08-11|1587.24
#2021-08-12|1586.09
#2021-08-13|1594.23
#2021-08-16|1583.91
#2021-08-17|1570.85
#2021-08-18|1573.82
#2021-08-19|1548.07
#2021-08-20|1544.69
#2021-08-23|1566.16
#2021-08-24|1575.76
#2021-08-25|1574.73
#2021-08-26|1570.66
#2021-08-27|1577.05
#2021-08-30|1584.50
#2021-08-31|1585.81
#2021-09-01|1598.77
#2021-09-02|1602.47
#2021-09-03|1607.87
#2021-09-06|1617.01
#2021-09-07|1613.20
#2021-09-08|1600.94
#2021-09-09|1596.77
#2021-09-10|1602.25
#2021-09-13|1602.98
#2021-09-14|1608.84
#2021-09-15|1596.91
#2021-09-16|1592.20
#2021-09-17|1582.80
#2021-09-20|1564.41
#2021-09-21|1569.35
#2021-09-22|1573.37
#2021-09-23|1583.24
#2021-09-24|1577.35
#2021-09-27|1575.00
#2021-09-28|1546.99
#2021-09-29|1534.71
#2021-09-30|1534.81
#2021-10-01|1522.08
#2021-10-04|1519.78
#2021-10-05|1517.26
#2021-10-06|1501.12
#2021-10-07|1518.09
#2021-10-08|1520.39
#2021-10-11|1523.64
#2021-10-12|1515.44
#2021-10-13|1524.15
#2021-10-14|1540.25
#2021-10-15|1556.53
#2021-10-18|1550.11
#2021-10-19|1560.72
#2021-10-20|1564.99
#2021-10-21|1559.56
#2021-10-22|1564.33
#2021-10-25|1562.03
#2021-10-26|1571.10
#2021-10-27|1567.42
#2021-10-28|1574.58
#2021-10-29|1561.29
#2021-11-01|1577.89
#2021-11-02|1575.45
#2021-11-03|1577.52
#2021-11-04|1584.90
#2021-11-05|1584.25
#2021-11-08|1587.54
#2021-11-09|1582.56
#2021-11-10|1571.53
#2021-11-11|1570.29
#2021-11-12|1577.90
#2021-11-15|1583.27
#2021-11-16|1575.92
#2021-11-17|1568.53
#2021-11-18|1567.26
#2021-11-19|1565.09
#2021-11-22|1559.48
#2021-11-23|1543.93
#2021-11-24|1533.09
#2021-11-25|1538.68
#2021-11-26|1508.46
#2021-11-29|1499.27
#2021-11-30|1484.15
#2021-12-01|1512.11
#2021-12-02|1499.40
#2021-12-03|1496.27
#2021-12-06|1503.76
#2021-12-07|1533.99
#2021-12-08|1540.03
#2021-12-09|1535.61
#2021-12-10|1528.97
#2021-12-13|1521.21
#2021-12-14|1511.31
#2021-12-15|1512.47
#2021-12-16|1534.94
#2021-12-17|1522.22
#2021-12-20|1499.67
#2021-12-21|1515.40
#2021-12-22|1529.86
#2021-12-23|1542.46
#2021-12-24|1544.06
#2021-12-27|1545.12
#2021-12-28|1555.36
#2021-12-29|1557.95
#2021-12-30|1554.76
#2021-12-31|1555.75
#2022-01-03|1552.29
#2022-01-04|1569.24
#2022-01-05|1573.18
#2022-01-06|1544.64
#2022-01-07|1548.59
#2022-01-10|1534.28
#2022-01-11|1540.80
#2022-01-12|1565.68
#2022-01-13|1569.75
#2022-01-14|1551.71
#2022-01-17|1553.08
#2022-01-18|1537.36
#2022-01-19|1527.23
#2022-01-20|1539.08
#2022-01-21|1516.89
#2022-01-24|1475.90
#2022-01-25|1468.32
#2022-01-26|1481.18
#2022-01-27|1456.70
#2022-01-28|1459.15
#2022-01-31|1472.74
#2022-02-01|1489.59
#2022-02-02|1507.71
#2022-02-03|1499.00
#2022-02-04|1491.99
#2022-02-07|1497.67
#2022-02-08|1496.97
#2022-02-09|1520.73
#2022-02-10|1523.78
#2022-02-11|1511.50
#2022-02-14|1480.80
#2022-02-15|1491.63
#2022-02-16|1504.38
#2022-02-17|1497.97
#2022-02-18|1485.11
#2022-02-21|1472.79
#2022-02-22|1463.15
#2022-02-23|1460.97
#2022-02-24|1402.59
#2022-02-25|1444.81
#2022-02-28|1448.34
#2022-03-01|1426.26
#2022-03-02|1417.09
#2022-03-03|1407.79
#2022-03-04|1363.18
#2022-03-07|1334.69
#2022-03-08|1320.85
#2022-03-09|1366.95
#2022-03-10|1371.42
#2022-03-11|1364.18
#2022-03-14|1371.61
#2022-03-15|1366.89
#2022-03-16|1401.36
#2022-03-17|1430.31
#2022-03-18|1434.67
#2022-03-21|1434.36
#2022-03-22|1441.40
#2022-03-23|1441.71
#2022-03-24|1437.31
#2022-03-25|1436.12
#2022-03-28|1428.96
#2022-03-29|1461.41
#2022-03-30|1462.62
#2022-03-31|1449.39
#2022-04-01|1441.64
#2022-04-04|1449.59
#2022-04-05|1445.81
#2022-04-06|1421.88
#2022-04-07|1410.60
#2022-04-08|1417.39
#2022-04-11|1408.22
#2022-04-12|1399.42
#2022-04-13|1402.14
#2022-04-14|1405.99
#2022-04-15|1403.37
#2022-04-18|1396.56
#2022-04-19|1389.59
#2022-04-20|1409.90
#2022-04-21|1410.75
#2022-04-22|1382.62
#2022-04-25|1354.78
#2022-04-26|1343.92
#2022-04-27|1329.96
#2022-04-28|1335.69
#2022-04-29|1351.31
#2022-05-02|1333.47
#2022-05-03|1338.83
#2022-05-04|1331.72
#2022-05-05|1324.81
#2022-05-06|1311.65
#2022-05-09|1274.86
#2022-05-10|1275.65
#2022-05-11|1287.23
#2022-05-12|1267.81
#2022-05-13|1289.37
#2022-05-16|1291.78
#2022-05-17|1313.83
#2022-05-18|1311.28
#2022-05-19|1301.81
#2022-05-20|1310.08
#2022-05-23|1332.06
#2022-05-24|1324.45
#2022-05-25|1324.30
#2022-05-26|1332.41
#2022-05-27|1348.98
#2022-05-30|1368.41
#2022-05-31|1353.08
#2022-06-01|1344.13
#2022-06-02|1347.73
#2022-06-03|1346.46
#2022-06-06|1352.48
#2022-06-07|1343.54
#2022-06-08|1342.11
#2022-06-09|1321.56
#2022-06-10|1284.61
#2022-06-13|1246.38
#2022-06-14|1226.19
#2022-06-15|1230.39
#2022-06-16|1225.66
#2022-06-17|1209.33
#2022-06-20|1218.41
#2022-06-21|1228.31
#2022-06-22|1221.93
#2022-06-23|1213.39
#2022-06-24|1236.08
#2022-06-27|1251.73
#2022-06-28|1250.83
#2022-06-29|1235.66
#2022-06-30|1218.36
#2022-07-01|1208.91
#2022-07-04|1219.48
#2022-07-05|1194.68
#2022-07-06|1196.73
#2022-07-07|1215.39
#2022-07-08|1221.32
#2022-07-11|1208.84
#2022-07-12|1205.62
#2022-07-13|1203.85
#2022-07-14|1180.62
#2022-07-15|1199.05
#2022-07-18|1219.49
#2022-07-19|1234.61
#2022-07-20|1240.18
#2022-07-21|1243.65
#2022-07-22|1254.26
#2022-07-25|1250.24
#2022-07-26|1245.77
#2022-07-27|1246.57
#2022-07-28|1266.43
#2022-07-29|1280.13
#2022-08-01|1293.69
#2022-08-02|1277.88
#2022-08-03|1270.51
#2022-08-04|1282.23
#2022-08-05|1272.20
#2022-08-08|1284.18
#2022-08-09|1276.72
#2022-08-10|1299.59
#2022-08-11|1302.23
#2022-08-12|1299.24
#2022-08-15|1300.92
#2022-08-16|1297.20
#2022-08-17|1289.02
#2022-08-18|1286.73
#2022-08-19|1268.50
#2022-08-22|1253.05
#2022-08-23|1248.97
#2022-08-24|1248.50
#2022-08-25|1254.99
#2022-08-26|1245.66
#2022-08-29|1222.16
#2022-08-30|1222.95
#2022-08-31|1220.77
#2022-09-01|1186.54
#2022-09-02|1204.59
#2022-09-05|1190.63
#2022-09-06|1184.80
#2022-09-07|1174.69
#2022-09-08|1188.49
#2022-09-09|1212.36
#2022-09-12|1234.59
#2022-09-13|1213.89
#2022-09-14|1198.08
#2022-09-15|1191.25
#2022-09-16|1180.87
#2022-09-19|1176.78
#2022-09-20|1170.43
#2022-09-21|1160.29
#2022-09-22|1146.06
#2022-09-23|1117.09
#2022-09-26|1094.81
#2022-09-27|1092.89
#2022-09-28|1088.57
#2022-09-29|1089.63
#2022-09-30|1092.79
#2022-10-03|1101.99
#2022-10-04|1144.48
#2022-10-05|1134.30
#2022-10-06|1131.46
#2022-10-07|1115.79
#2022-10-10|1102.67
#2022-10-11|1091.30
#2022-10-12|1085.51
#2022-10-13|1085.97
#2022-10-14|1100.01
#2022-10-17|1111.13
#2022-10-18|1121.62
#2022-10-19|1112.28
#2022-10-20|1115.18
#2022-10-21|1102.94
#2022-10-24|1120.52
#2022-10-25|1142.18
#2022-10-26|1159.80
#2022-10-27|1157.68
#2022-10-28|1147.51
#2022-10-31|1149.48
#2022-11-01|1158.95
#2022-11-02|1160.13
#2022-11-03|1138.92
#2022-11-04|1162.31
#2022-11-07|1179.70
#2022-11-08|1198.12
#2022-11-09|1190.85
#2022-11-10|1228.38
#2022-11-11|1264.31
#2022-11-14|1258.64
#2022-11-15|1269.64
#2022-11-16|1263.12
#2022-11-17|1249.08
#2022-11-18|1261.69
#2022-11-21|1245.15
#2022-11-22|1258.62
#2022-11-23|1275.73
#2022-11-24|1291.68
#2022-11-25|1288.75
#2022-11-28|1278.33
#2022-11-29|1277.65
#2022-11-30|1276.28
#2022-12-01|1310.17
#2022-12-02|1300.71
#2022-12-05|1300.01
#2022-12-06|1289.77
#2022-12-07|1282.05
#2022-12-08|1284.42
#2022-12-09|1296.88
#2022-12-12|1286.64
#2022-12-13|1314.62
#2022-12-14|1319.28
#2022-12-15|1286.64
#2022-12-16|1271.81
#2022-12-19|1267.48
#2022-12-20|1274.84
#2022-12-21|1284.11
#2022-12-22|1280.17
#2022-12-23|1276.48
#2022-12-26|1277.32
#2022-12-27|1282.35
#2022-12-28|1276.07
#2022-12-29|1282.04
#2022-12-30|1276.66
#2023-01-02|1283.23
#2023-01-03|1285.88
#2023-01-04|1297.03
#2023-01-05|1284.80
#2023-01-06|1306.33
#2023-01-09|1330.04
#2023-01-10|1322.76
#2023-01-11|1330.78
#2023-01-12|1350.39
#2023-01-13|1363.28
#2023-01-16|1363.27
#2023-01-17|1367.78
#2023-01-18|1378.17
#2023-01-19|1358.06
#2023-01-20|1364.23
#2023-01-23|1373.76
#2023-01-24|1379.39
#2023-01-25|1383.27
#2023-01-26|1382.14
#2023-01-27|1386.56
#2023-01-30|1384.74
#2023-01-31|1378.70
#2023-02-01|1386.83
#2023-02-02|1402.06
#2023-02-03|1390.52
#2023-02-06|1366.48
#2023-02-07|1370.14
#2023-02-08|1375.80
#2023-02-09|1385.29
#2023-02-10|1368.15
#2023-02-13|1371.72
#2023-02-14|1376.37
#2023-02-15|1366.16
#2023-02-16|1372.39
#2023-02-17|1365.30
#2023-02-20|1371.25
#2023-02-21|1366.01
#2023-02-22|1352.00
#2023-02-23|1349.15
#2023-02-24|1333.09
#2023-02-27|1344.30
#2023-02-28|1343.36
#2023-03-01|1344.49
#2023-03-02|1341.98
#2023-03-03|1354.51
#2023-03-06|1366.56
#2023-03-07|1350.57
#2023-03-08|1345.88
#2023-03-09|1349.87
#2023-03-10|1342.53
#2023-03-13|1327.06
#2023-03-14|1322.07
#2023-03-15|1293.42
#2023-03-16|1301.09
#2023-03-17|1302.85
#2023-03-20|1308.27
#2023-03-21|1320.73
#2023-03-22|1331.00
#2023-03-23|1342.31
#2023-03-24|1320.80
#2023-03-27|1327.83
#2023-03-28|1336.22
#2023-03-29|1347.15
#2023-03-30|1360.78
#2023-03-31|1366.43
#2023-04-03|1373.84
#2023-04-04|1381.65
#2023-04-05|1371.48
#2023-04-06|1367.49
#2023-04-07|1369.43
#2023-04-10|1360.01
#2023-04-11|1376.26
#2023-04-12|1385.94
#2023-04-13|1398.99
#2023-04-14|1400.44
#2023-04-17|1392.32
#2023-04-18|1402.42
#2023-04-19|1398.45
#2023-04-20|1400.10
#2023-04-21|1397.77
#2023-04-24|1401.38
#2023-04-25|1394.09
#2023-04-26|1390.24
#2023-04-27|1389.24
#2023-04-28|1395.87
#2023-05-01|1393.42
#2023-05-02|1384.84
#2023-05-03|1394.49
#2023-05-04|1390.88
#2023-05-05|1398.61
#2023-05-08|1403.79
#2023-05-09|1398.78
#2023-05-10|1396.18
#2023-05-11|1390.19
#2023-05-12|1386.87
#2023-05-15|1391.39
#2023-05-16|1388.26
#2023-05-17|1381.51
#2023-05-18|1382.11
#2023-05-19|1392.33
#2023-05-22|1395.84
#2023-05-23|1386.96
#2023-05-24|1365.79
#2023-05-25|1354.91
#2023-05-26|1360.70
#2023-05-29|1364.06
#2023-05-30|1359.71
#2023-05-31|1339.01
#2023-06-01|1356.47
#2023-06-02|1375.51
#2023-06-05|1378.40
#2023-06-06|1381.61
#2023-06-07|1377.24
#2023-06-08|1382.03
#2023-06-09|1386.78
#2023-06-12|1389.03
#2023-06-13|1404.05
#2023-06-14|1416.53
#2023-06-15|1417.49
#2023-06-16|1423.71
#2023-06-19|1411.27
#2023-06-20|1404.05
#2023-06-21|1401.41
#2023-06-22|1394.20
#2023-06-23|1373.78
#2023-06-26|1374.17
#2023-06-27|1376.77
#2023-06-28|1383.60
#2023-06-29|1382.06
#2023-06-30|1392.79
#2023-07-03|1399.77
#2023-07-04|1399.17
#2023-07-05|1389.62
#2023-07-06|1362.74
#2023-07-07|1369.26
#2023-07-10|1370.71
#2023-07-11|1383.41
#2023-07-12|1412.10
#2023-07-13|1432.28
#2023-07-14|1435.36
#2023-07-17|1426.48
#2023-07-18|1435.61
#2023-07-19|1435.90
#2023-07-20|1431.08
#2023-07-21|1425.94
#2023-07-24|1428.41
#2023-07-25|1432.73
#2023-07-26|1430.92
#2023-07-27|1436.64
#2023-07-28|1438.66
#2023-07-31|1441.61
#2023-08-01|1429.21
#2023-08-02|1402.54
#2023-08-03|1394.40
#2023-08-04|1405.46
#2023-08-07|1404.12
#2023-08-08|1394.99
#2023-08-09|1400.09
#2023-08-10|1410.91
#2023-08-11|1395.92
#2023-08-14|1383.64
#2023-08-15|1381.10
#2023-08-16|1368.11
#2023-08-17|1356.54
#2023-08-18|1348.78
#2023-08-21|1346.61
#2023-08-22|1355.73
#2023-08-23|1363.66
#2023-08-24|1361.50
#2023-08-25|1347.66
#2023-08-28|1363.83
#2023-08-29|1376.70
#2023-08-30|1387.77
#2023-08-31|1384.29
#2023-09-01|1382.69
#2023-09-04|1384.90
#2023-09-05|1372.23
#2023-09-06|1368.72
#2023-09-07|1365.19
#2023-09-08|1362.41
#2023-09-11|1371.78
#2023-09-12|1368.56
#2023-09-13|1366.09
#2023-09-14|1379.69
#2023-09-15|1385.32
#2023-09-18|1375.79
#2023-09-19|1376.12
#2023-09-20|1381.42
#2023-09-21|1359.48
#2023-09-22|1355.42
#2023-09-25|1342.41
#2023-09-26|1333.44
#2023-09-27|1326.31
#2023-09-28|1327.45
#2023-09-29|1331.53
#2023-10-02|1313.00
#2023-10-03|1296.05
#2023-10-04|1283.93
#2023-10-05|1298.28
#2023-10-06|1303.96
#2023-10-09|1304.13
#2023-10-10|1330.62
#2023-10-11|1335.06
#2023-10-12|1334.90
#2023-10-13|1315.34
#2023-10-16|1313.63
#2023-10-17|1319.32
#2023-10-18|1309.15
#2023-10-19|1293.21
#2023-10-20|1281.58
#2023-10-23|1279.16
#2023-10-24|1282.73
#2023-10-25|1282.26
#2023-10-26|1267.10
#2023-10-27|1271.87
#2023-10-30|1275.29
#2023-10-31|1272.22
#2023-11-01|1286.20
#2023-11-02|1311.20
#2023-11-03|1328.66
#2023-11-06|1339.25
#2023-11-07|1323.77
#2023-11-08|1321.08
#2023-11-09|1333.04
#2023-11-10|1318.06
#2023-11-13|1323.75
#2023-11-14|1351.83
#2023-11-15|1367.78
#2023-11-16|1362.11
#2023-11-17|1375.56
#2023-11-20|1382.15
#2023-11-21|1382.22
#2023-11-22|1375.87
#2023-11-23|1381.75
#2023-11-24|1387.58
#2023-11-27|1383.52
#2023-11-28|1388.86
#2023-11-29|1391.58
#2023-11-30|1392.24
#2023-12-01|1394.28
#2023-12-04|1390.84
#2023-12-05|1386.60
#2023-12-06|1398.58
#2023-12-07|1398.70
#2023-12-08|1398.84
#2023-12-11|1398.78
#2023-12-12|1401.89
#2023-12-13|1403.53
#2023-12-14|1437.53
#2023-12-15|1435.82
#2023-12-18|1426.96
#2023-12-19|1438.04
#2023-12-20|1444.62
#2023-12-21|1443.15
#2023-12-22|1447.99
#2023-12-25|1448.17
#2023-12-26|1448.78
#2023-12-27|1464.86
#2023-12-28|1470.24
#2023-12-29|1467.29
#2024-01-01|1467.47
#2024-01-02|1454.65
#2024-01-03|1434.73
#2024-01-04|1442.17
#2024-01-05|1445.08
#2024-01-08|1446.58
#2024-01-09|1442.77
#2024-01-10|1444.76
#2024-01-11|1442.54
#2024-01-12|1456.32
#2024-01-15|1451.52
#2024-01-16|1433.07
#2024-01-17|1411.43
#2024-01-18|1416.71
#2024-01-19|1422.46
#2024-01-22|1435.21
#2024-01-23|1428.75
#2024-01-24|1446.22
#2024-01-25|1442.38
#2024-01-26|1447.81
#2024-01-29|1451.49
#2024-01-30|1454.18
#2024-01-31|1464.90
#2024-02-01|1454.69
#2024-02-02|1452.07
#2024-02-05|1443.00
#2024-02-06|1450.17
#2024-02-07|1453.10
#2024-02-08|1450.77
#2024-02-09|1451.72
#2024-02-12|1454.58
#2024-02-13|1447.70
#2024-02-14|1446.12
#2024-02-15|1458.57
#2024-02-16|1471.13
#2024-02-19|1475.65
#2024-02-20|1478.62
#2024-02-21|1473.21
#2024-02-22|1485.61
#2024-02-23|1490.12
#2024-02-26|1489.99
#2024-02-27|1492.66
#2024-02-28|1486.32
#2024-02-29|1489.15
#2024-03-01|1499.86
#2024-03-04|1501.16
#2024-03-05|1501.24
#2024-03-06|1511.94
#2024-03-07|1524.77
#2024-03-08|1535.54
#2024-03-11|1518.93
#2024-03-12|1523.65
#2024-03-13|1526.59
#2024-03-14|1520.55
#2024-03-15|1513.48
#2024-03-18|1519.35
#2024-03-19|1517.68
#2024-03-20|1515.84
#2024-03-21|1537.01
#2024-03-22|1533.96
#2024-03-25|1530.92
#2024-03-26|1533.14
#2024-03-27|1536.60
#2024-03-28|1530.41
#2024-03-29|1533.13
#2024-04-01|1519.57
#2024-04-02|1514.41
#2024-04-03|1517.32
#2024-04-04|1529.57
#2024-04-05|1511.36
#2024-04-08|1522.71
#2024-04-09|1522.90
#2024-04-10|1509.29
#2024-04-11|1499.91
#2024-04-12|1494.45
#2024-04-15|1487.85
#2024-04-16|1460.30
#2024-04-17|1456.07
#2024-04-18|1464.76
#2024-04-19|1454.60
#2024-04-22|1465.75
#2024-04-23|1481.24
#2024-04-24|1486.02
#2024-04-25|1472.45
#2024-04-26|1478.38
#2024-04-29|1486.35
#2024-04-30|1484.84
#2024-05-01|1478.60
#2024-05-02|1488.68
#2024-05-03|1504.78
#2024-05-06|1508.55
#2024-05-07|1523.22
#2024-05-08|1514.49
#2024-05-09|1517.36
#2024-05-10|1525.61
#2024-05-13|1528.56
#2024-05-14|1531.26
#2024-05-15|1542.79
#2024-05-16|1547.41
#2024-05-17|1546.02
#2024-05-20|1549.59
#2024-05-21|1544.94
#2024-05-22|1534.36
#2024-05-23|1534.49
#2024-05-24|1529.63
#2024-05-27|1540.60
#2024-05-28|1536.94
#2024-05-29|1512.24
#2024-05-30|1517.28
#2024-05-31|1527.64
#2024-06-03|1541.34
#2024-06-04|1537.64
#2024-06-05|1534.72
#2024-06-06|1544.61
#2024-06-07|1535.22
#2024-06-10|1529.16
#2024-06-11|1516.06
#2024-06-12|1538.42
#2024-06-13|1514.60
#2024-06-14|1498.79
#2024-06-17|1492.55
#2024-06-18|1505.10
#2024-06-19|1508.22
#2024-06-20|1511.25
#2024-06-21|1498.10
#2024-06-24|1509.14
#2024-06-25|1512.43
#2024-06-26|1505.83
#2024-06-27|1502.86
#2024-06-28|1504.13
#2024-07-01|1506.75
#2024-07-02|1507.88
#2024-07-03|1524.11
#2024-07-04|1536.89
#2024-07-05|1536.50
#2024-07-08|1534.43
#2024-07-09|1528.10
#2024-07-10|1537.75
#2024-07-11|1562.31
#2024-07-12|1570.72
#2024-07-15|1562.40
#2024-07-16|1555.02
#2024-07-17|1563.15
#2024-07-18|1552.22
#2024-07-19|1537.37
#2024-07-22|1538.72
#2024-07-23|1540.63
#2024-07-24|1541.19
#2024-07-25|1517.65
#2024-07-26|1525.24
#2024-07-29|1529.60
#2024-07-30|1528.80
#2024-07-31|1557.69
#2024-08-01|1532.89
#2024-08-02|1496.77
#2024-08-05|1430.78
#2024-08-06|1460.77
#2024-08-07|1477.57
#2024-08-08|1472.05
#2024-08-09|1486.94
#2024-08-12|1484.68
#2024-08-13|1505.21
#2024-08-14|1522.95
#2024-08-15|1526.21
#2024-08-16|1547.95
#2024-08-19|1560.62
#2024-08-20|1569.17
#2024-08-21|1571.75
#2024-08-22|1573.67
#2024-08-23|1589.04
#2024-08-26|1590.06
#2024-08-27|1593.10
#2024-08-28|1593.32
#2024-08-29|1591.27
#2024-08-30|1595.75
#2024-09-02|1591.96
#2024-09-03|1584.41
#2024-09-04|1563.78
#2024-09-05|1557.17
#2024-09-06|1551.82
#2024-09-09|1545.41
#2024-09-10|1538.25
#2024-09-11|1532.53
#2024-09-12|1553.89
#2024-09-13|1568.74
#2024-09-16|1571.92
#2024-09-17|1570.76
#2024-09-18|1566.78
#2024-09-19|1588.32
#2024-09-20|1576.87
#2024-09-23|1581.69
#2024-09-24|1592.77
#2024-09-25|1589.65
#2024-09-26|1616.09
#2024-09-27|1632.96
#2024-09-30|1607.22
#2024-10-01|1599.54
#2024-10-02|1582.45
#2024-10-03|1574.76
#2024-10-04|1569.99
#2024-10-07|1580.44
#2024-10-08|1564.16
#2024-10-09|1566.84
#2024-10-10|1566.26
#2024-10-11|1570.91
#2024-10-14|1571.44
#2024-10-15|1568.13
#2024-10-16|1556.13
#2024-10-17|1558.86
#2024-10-18|1563.91
#2024-10-21|1552.71
#2024-10-22|1539.24
#2024-10-23|1526.11
#2024-10-24|1529.76
#2024-10-25|1529.32
#2024-10-28|1535.12
#2024-10-29|1531.32
#2024-10-30|1528.47
#2024-10-31|1516.23
#2024-11-01|1515.18
#2024-11-04|1521.79
#2024-11-05|1525.66
#2024-11-06|1507.12
#2024-11-07|1529.16
#2024-11-08|1520.08
#2024-11-11|1514.30
#2024-11-12|1489.73
#2024-11-13|1477.08
#2024-11-14|1480.80
#2024-11-15|1476.77
#2024-11-18|1478.58
#2024-11-19|1483.49
#2024-11-20|1470.80
#2024-11-21|1474.42
#2024-11-22|1477.04
#2024-11-25|1489.96
#2024-11-26|1481.66
#2024-11-27|1490.95
#2024-11-28|1495.84
#2024-11-29|1503.08
#2024-12-02|1505.62
#2024-12-03|1523.86
#2024-12-04|1520.21
#2024-12-05|1527.61
#2024-12-06|1524.94
#2024-12-09|1526.09
#2024-12-10|1512.51
#2024-12-11|1513.29
#2024-12-12|1515.82
#2024-12-13|1503.55
#2024-12-16|1500.27
#2024-12-17|1495.63
#2024-12-18|1492.57
#2024-12-19|1456.29
#2024-12-20|1449.75
#2024-12-23|1455.57
#2024-12-24|1457.41
#2024-12-25|1458.51
#2024-12-26|1461.20
#2024-12-27|1474.78
#2024-12-30|1465.68
#2024-12-31|1467.02
#2025-01-01|1467.07
#2025-01-02|1466.25
#2025-01-03|1464.58
#2025-01-06|1478.19
#2025-01-07|1482.87
#2025-01-08|1472.13
#2025-01-09|1470.84
#2025-01-10|1455.18
#2025-01-13|1443.57
#2025-01-14|1447.55
#2025-01-15|1465.35
#2025-01-16|1477.49
#2025-01-17|1480.17
#2025-01-20|1496.09
#2025-01-21|1502.82
#2025-01-22|1509.07
#2025-01-23|1512.16
#2025-01-24|1525.84
#2025-01-27|1527.52
#2025-01-28|1519.62
#2025-01-29|1528.33
#2025-01-30|1540.75
#2025-01-31|1537.15
#2025-02-03|1506.81
#2025-02-04|1519.31
#2025-02-05|1537.72
#2025-02-06|1547.88
#2025-02-07|1540.26
#2025-02-10|1541.37
#2025-02-11|1542.52
#2025-02-12|1542.12
#2025-02-13|1567.34
#2025-02-14|1576.17
#2025-02-17|1582.15
#2025-02-18|1584.23
#2025-02-19|1572.06
#2025-02-20|1573.91
#2025-02-21|1577.22
#2025-02-24|1577.96
#2025-02-25|1578.38
#2025-02-26|1586.38
#2025-02-27|1574.54
#2025-02-28|1556.78
#2025-03-03|1583.69
#2025-03-04|1567.85
#2025-03-05|1600.15
#2025-03-06|1613.49
#2025-03-07|1605.46
#2025-03-10|1589.77
#2025-03-11|1573.25
#2025-03-12|1581.80
#2025-03-13|1575.80
#2025-03-14|1589.18
#2025-03-17|1609.93
#2025-03-18|1618.81
#2025-03-19|1616.13
#2025-03-20|1613.43
#2025-03-21|1604.00
#2025-03-24|1594.69
#2025-03-25|1604.74
#2025-03-26|1598.47
#2025-03-27|1594.45
#2025-03-28|1580.98
#2025-03-31|1546.19
#2025-04-01|1561.26
#2025-04-02|1558.48
#2025-04-03|1521.05
#2025-04-04|1477.22
#2025-04-07|1383.14
#2025-04-08|1428.82
#2025-04-09|1398.44
#2025-04-10|1484.91
#2025-04-11|1486.85
#2025-04-14|1523.31
#2025-04-15|1541.72
#2025-04-16|1541.87
#2025-04-17|1546.00
#2025-04-18|1551.07
#2025-04-21|1562.64
#2025-04-22|1564.31
#2025-04-23|1576.96
#2025-04-24|1583.01
#2025-04-25|1587.32
#2025-04-28|1600.87
#2025-04-29|1607.07
#2025-04-30|1614.99
#2025-05-01|1602.61
#2025-05-02|1635.20
#2025-05-05|1634.83
#2025-05-06|1636.19
#2025-05-07|1634.42
#2025-05-08|1624.91
#2025-05-09|1634.93
#2025-05-12|1625.97
#2025-05-13|1638.36
#2025-05-14|1644.62
#2025-05-15|1645.11
#2025-05-16|1647.24
#2025-05-19|1658.99
#2025-05-20|1668.95
#2025-05-21|1679.21
#2025-05-22|1662.00
#2025-05-23|1666.84
#2025-05-26|1684.28
#2025-05-27|1681.42
#2025-05-28|1671.08
#2025-05-29|1684.13
#2025-05-30|1683.58
#2025-06-02|1691.79
#2025-06-03|1685.31
#2025-06-04|1701.90
#2025-06-05|1702.65
#2025-06-06|1696.30
#2025-06-09|1703.74
#2025-06-10|1705.74
#2025-06-11|1709.29
#2025-06-12|1717.28
#2025-06-13|1697.27
#2025-06-16|1711.53
#2025-06-17|1695.14
#2025-06-18|1694.58
#2025-06-19|1674.70
#2025-06-20|1678.40
#2025-06-23|1674.61
#2025-06-24|1709.40
#2025-06-25|1700.27
#2025-06-26|1716.77
#2025-06-27|1731.06
#2025-06-30|1733.58
#2025-07-01|1735.49
#2025-07-02|1734.81
#2025-07-03|1737.44
#2025-07-04|1734.09
#2025-07-07|1727.56
#2025-07-08|1726.91
#2025-07-09|1739.15
#2025-07-10|1742.67
#2025-07-11|1733.02
#2025-07-14|1730.73
#2025-07-15|1719.39
#2025-07-16|1710.23
#2025-07-17|1722.56
#2025-07-18|1729.64
#2025-07-21|1736.74
#2025-07-22|1737.63
#2025-07-23|1766.67
#2025-07-24|1779.27
#2025-07-25|1763.64
#2025-07-28|1749.53
#2025-07-29|1738.09
#2025-07-30|1734.34
#2025-07-31|1720.83
#2025-08-01|1713.74
#2025-08-04|1723.79
#2025-08-05|1730.93
#2025-08-06|1741.70
#2025-08-07|1755.23
#2025-08-08|1763.08
#2025-08-11|1756.93
#2025-08-12|1770.32
#2025-08-13|1791.35
#2025-08-14|1784.79
#2025-08-15|1799.09
#2025-08-18|1792.13
#2025-08-19|1797.80
#2025-08-20|1797.37
#2025-08-21|1788.83
#2025-08-22|1811.68
#2025-08-25|1806.05
#2025-08-26|1787.06
#2025-08-27|1780.93
#2025-08-28|1793.48
#2025-08-29|1788.44
#2025-09-01|1786.93
#2025-09-02|1766.89
#2025-09-03|1766.71
#2025-09-04|1773.21
#2025-09-05|1792.72
#2025-09-08|1802.72
#2025-09-09|1803.32
#2025-09-10|1807.99
#2025-09-11|1814.94
#2025-09-12|1817.38
#2025-09-15|1824.94
#2025-09-16|1828.38
#2025-09-17|1823.38
#2025-09-18|1819.24
#2025-09-19|1813.72
#2025-09-22|1817.38
#2025-09-23|1823.36
#2025-09-24|1812.14
#2025-09-25|1797.24
#2025-09-26|1803.47
#2025-09-29|1808.44
#2025-09-30|1820.39
#2025-10-01|1828.78
#2025-10-02|1832.73
#2025-10-03|1847.31
#2025-10-06|1851.60
#2025-10-07|1841.17
#2025-10-08|1841.57
#2025-10-09|1836.45
#2025-10-10|1816.48
#2025-10-13|1816.07
#2025-10-14|1804.57
#2025-10-15|1827.10
#2025-10-16|1846.73
#2025-10-17|1829.47
#2025-10-20|1854.41
#2025-10-21|1848.07
#2025-10-22|1849.63
#2025-10-23|1848.64
#2025-10-24|1856.23
#2025-10-27|1872.22
#2025-10-28|1867.45
#2025-10-29|1868.81
#2025-10-30|1853.85
#2025-10-31|1851.95
#2025-11-03|1855.06
#2025-11-04|1841.70
#2025-11-05|1830.02
#2025-11-06|1839.74
#2025-11-07|1831.46
#2025-11-10|1849.68
#2025-11-11|1868.96
#2025-11-12|1882.01
#2025-11-13|1885.26
#2025-11-14|1861.54
#2025-11-17|1851.43
#2025-11-18|1809.71
#2025-11-19|1800.78
#2025-11-20|1810.74
#2025-11-21|1799.38
#2025-11-24|1805.83
#2025-11-25|1820.20
#2025-11-26|1848.23
#2025-11-27|1853.98
#2025-11-28|1858.62
#2025-12-01|1856.06
#2025-12-02|1855.08
#2025-12-03|1863.39
#2025-12-04|1880.58
#2025-12-05|1873.55
#2025-12-08|1872.39
#2025-12-09|1867.18
#2025-12-10|1871.05
#2025-12-11|1887.08
#2025-12-12|1890.47
#2025-12-15|1900.42
#2025-12-16|1884.67
#2025-12-17|1882.45
#2025-12-18|1887.38
#2025-12-19|1888.95
#2025-12-22|1902.46
#2025-12-23|1913.63
#2025-12-24|1915.94
#2025-12-25|1916.86
#2025-12-26|1917.63
#2025-12-29|1922.02
#2025-12-30|1923.35
#2025-12-31|1918.24
#2026-01-01|1918.61
#2026-01-02|1932.24
#2026-01-05|1952.78
#2026-01-06|1970.04
#2026-01-07|1965.96
#2026-01-08|1956.19
#2026-01-09|1965.62
#2026-01-12|1973.42
#2026-01-13|1979.77
#2026-01-14|1992.80
#2026-01-15|1998.12
#2026-01-16|1998.96
#2026-01-19|1990.75
#2026-01-20|1985.21
#2026-01-21|1978.64
#2026-01-22|2000.84
#2026-01-23|2008.84
#2026-01-26|2031.90
#2026-01-27|2053.80
#2026-01-28|2046.55
#2026-01-29|2046.61
#2026-01-30|2045.43
#2026-02-02|2024.48
#2026-02-03|2059.07
#2026-02-04|2059.01
#2026-02-05|2035.40
#2026-02-06|2050.40
#2026-02-09|2095.28
#2026-02-10|2111.35
#2026-02-11|2113.77
#2026-02-12|2125.01
#2026-02-13|2104.08
#2026-02-16|2101.25
#2026-02-17|2097.17
#2026-02-18|2118.49
#2026-02-19|2116.11
#2026-02-20|2126.34
#2026-02-23|2125.14
#2026-02-24|2123.87
#2026-02-25|2144.09
#2026-02-26|2157.34
#2026-02-27|2165.56
#2026-03-02|2121.05
#2026-03-03|2036.32
#2026-03-04|2016.78
#2026-03-05|2021.12
#2026-03-06|2010.32
#2026-03-09|1965.18
#2026-03-10|2021.06
#2026-03-11|2010.51
#2026-03-12|1984.54
#2026-03-13|1960.51
#2026-03-16|1969.99
#2026-03-17|1988.77
#2026-03-18|2001.02
#2026-03-19|1953.14
#2026-03-20|1933.40
#2026-03-23|1910.34
#2026-03-24|1931.10
#2026-03-25|1963.35
#2026-03-26|1937.17
#2026-03-27|1922.26
#2026-03-30|1904.98
#2026-03-31|1902.05
#2026-04-01|1985.74
#2026-04-02|1953.31
#2026-04-03|1962.50
#2026-04-06|1965.16
#2026-04-07|1961.27
#2026-04-08|2060.76
#2026-04-09|2045.66
#2026-04-10|2059.22
#2026-04-13|2047.51