Table Data - NASDAQ Global Financials Index
| Title | NASDAQ Global Financials Index |
|---|---|
| Series ID | NASDAQNQG30 |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQG30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 902.22 |
| 2001-04-02 | 899.62 |
| 2001-04-03 | 878.39 |
| 2001-04-04 | 875.02 |
| 2001-04-05 | 898.42 |
| 2001-04-06 | 885.87 |
| 2001-04-09 | 888.64 |
| 2001-04-10 | 900.21 |
| 2001-04-11 | 904.29 |
| 2001-04-12 | 912.74 |
| 2001-04-13 | . |
| 2001-04-16 | 906.21 |
| 2001-04-17 | 906.81 |
| 2001-04-18 | 933.08 |
| 2001-04-19 | 942.75 |
| 2001-04-20 | 934.33 |
| 2001-04-23 | 922.46 |
| 2001-04-24 | 921.06 |
| 2001-04-25 | 925.75 |
| 2001-04-26 | 931.87 |
| 2001-04-27 | 945.04 |
| 2001-04-30 | 939.15 |
| 2001-05-01 | 947.36 |
| 2001-05-02 | 949.96 |
| 2001-05-03 | 945.18 |
| 2001-05-04 | 952.15 |
| 2001-05-07 | 949.55 |
| 2001-05-08 | 942.77 |
| 2001-05-09 | 938.49 |
| 2001-05-10 | 946.37 |
| 2001-05-11 | 938.82 |
| 2001-05-14 | 934.57 |
| 2001-05-15 | 942.09 |
| 2001-05-16 | 955.52 |
| 2001-05-17 | 956.92 |
| 2001-05-18 | 955.77 |
| 2001-05-21 | 964.23 |
| 2001-05-22 | 967.98 |
| 2001-05-23 | 960.44 |
| 2001-05-24 | 963.16 |
| 2001-05-25 | 955.40 |
| 2001-05-28 | . |
| 2001-05-29 | 951.73 |
| 2001-05-30 | 943.08 |
| 2001-05-31 | 944.22 |
| 2001-06-01 | 944.44 |
| 2001-06-04 | 951.08 |
| 2001-06-05 | 958.27 |
| 2001-06-06 | 952.58 |
| 2001-06-07 | 950.92 |
| 2001-06-08 | 948.37 |
| 2001-06-11 | 940.16 |
| 2001-06-12 | 935.67 |
| 2001-06-13 | 937.46 |
| 2001-06-14 | 928.38 |
| 2001-06-15 | 928.27 |
| 2001-06-18 | 925.66 |
| 2001-06-19 | 929.70 |
| 2001-06-20 | 931.37 |
| 2001-06-21 | 949.88 |
| 2001-06-22 | 949.67 |
| 2001-06-25 | 945.83 |
| 2001-06-26 | 938.03 |
| 2001-06-27 | 936.66 |
| 2001-06-28 | 940.76 |
| 2001-06-29 | 943.60 |
| 2001-07-02 | 951.26 |
| 2001-07-03 | 948.29 |
| 2001-07-04 | . |
| 2001-07-05 | 935.38 |
| 2001-07-06 | 918.94 |
| 2001-07-09 | 919.55 |
| 2001-07-10 | 911.53 |
| 2001-07-11 | 902.91 |
| 2001-07-12 | 915.08 |
| 2001-07-13 | 919.50 |
| 2001-07-16 | 913.99 |
| 2001-07-17 | 917.05 |
| 2001-07-18 | 919.02 |
| 2001-07-19 | 918.62 |
| 2001-07-20 | 913.78 |
| 2001-07-23 | 908.73 |
| 2001-07-24 | 903.39 |
| 2001-07-25 | 903.28 |
| 2001-07-26 | 907.91 |
| 2001-07-27 | 913.23 |
| 2001-07-30 | 914.65 |
| 2001-07-31 | 923.16 |
| 2001-08-01 | 931.21 |
| 2001-08-02 | 935.33 |
| 2001-08-03 | 934.38 |
| 2001-08-06 | 929.39 |
| 2001-08-07 | 931.80 |
| 2001-08-08 | 924.29 |
| 2001-08-09 | 921.22 |
| 2001-08-10 | 922.47 |
| 2001-08-13 | 924.46 |
| 2001-08-14 | 931.54 |
| 2001-08-15 | 935.50 |
| 2001-08-16 | 933.23 |
| 2001-08-17 | 922.78 |
| 2001-08-20 | 925.39 |
| 2001-08-21 | 925.30 |
| 2001-08-22 | 931.76 |
| 2001-08-23 | 927.30 |
| 2001-08-24 | 933.95 |
| 2001-08-27 | 930.92 |
| 2001-08-28 | 921.93 |
| 2001-08-29 | 917.54 |
| 2001-08-30 | 906.30 |
| 2001-08-31 | 907.39 |
| 2001-09-03 | . |
| 2001-09-04 | 898.85 |
| 2001-09-05 | 887.28 |
| 2001-09-06 | 870.06 |
| 2001-09-07 | 853.59 |
| 2001-09-10 | 849.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 793.70 |
| 2001-09-18 | 788.93 |
| 2001-09-19 | 777.22 |
| 2001-09-20 | 745.32 |
| 2001-09-21 | 725.54 |
| 2001-09-24 | 762.77 |
| 2001-09-25 | 777.04 |
| 2001-09-26 | 782.42 |
| 2001-09-27 | 793.88 |
| 2001-09-28 | 813.73 |
| 2001-10-01 | 809.38 |
| 2001-10-02 | 817.26 |
| 2001-10-03 | 827.67 |
| 2001-10-04 | 832.47 |
| 2001-10-05 | 822.55 |
| 2001-10-08 | 809.67 |
| 2001-10-09 | 810.88 |
| 2001-10-10 | 822.40 |
| 2001-10-11 | 835.09 |
| 2001-10-12 | 827.06 |
| 2001-10-15 | 822.98 |
| 2001-10-16 | 831.16 |
| 2001-10-17 | 833.91 |
| 2001-10-18 | 824.41 |
| 2001-10-19 | 812.99 |
| 2001-10-22 | 824.23 |
| 2001-10-23 | 831.00 |
| 2001-10-24 | 835.97 |
| 2001-10-25 | 839.49 |
| 2001-10-26 | 845.69 |
| 2001-10-29 | 831.61 |
| 2001-10-30 | 819.88 |
| 2001-10-31 | 815.83 |
| 2001-11-01 | 827.93 |
| 2001-11-02 | 832.00 |
| 2001-11-05 | 844.42 |
| 2001-11-06 | 853.31 |
| 2001-11-07 | 856.96 |
| 2001-11-08 | 862.69 |
| 2001-11-09 | 855.67 |
| 2001-11-12 | 848.53 |
| 2001-11-13 | 861.30 |
| 2001-11-14 | 864.50 |
| 2001-11-15 | 864.00 |
| 2001-11-16 | 863.28 |
| 2001-11-19 | 873.47 |
| 2001-11-20 | 867.94 |
| 2001-11-21 | 864.01 |
| 2001-11-22 | . |
| 2001-11-23 | 871.08 |
| 2001-11-26 | 876.82 |
| 2001-11-27 | 872.93 |
| 2001-11-28 | 858.18 |
| 2001-11-29 | 864.03 |
| 2001-11-30 | 863.09 |
| 2001-12-03 | 852.07 |
| 2001-12-04 | 860.78 |
| 2001-12-05 | 878.28 |
| 2001-12-06 | 886.31 |
| 2001-12-07 | 882.91 |
| 2001-12-10 | 869.59 |
| 2001-12-11 | 869.79 |
| 2001-12-12 | 869.26 |
| 2001-12-13 | 858.32 |
| 2001-12-14 | 855.63 |
| 2001-12-17 | 866.83 |
| 2001-12-18 | 868.96 |
| 2001-12-19 | 872.41 |
| 2001-12-20 | 868.24 |
| 2001-12-21 | 867.02 |
| 2001-12-24 | 864.62 |
| 2001-12-25 | . |
| 2001-12-26 | 866.30 |
| 2001-12-27 | 876.90 |
| 2001-12-28 | 882.64 |
| 2001-12-31 | 881.94 |
| 2002-01-01 | . |
| 2002-01-02 | 882.25 |
| 2002-01-03 | 888.93 |
| 2002-01-04 | 895.73 |
| 2002-01-07 | 891.67 |
| 2002-01-08 | 881.95 |
| 2002-01-09 | 882.08 |
| 2002-01-10 | 881.70 |
| 2002-01-11 | 877.57 |
| 2002-01-14 | 867.57 |
| 2002-01-15 | 874.15 |
| 2002-01-16 | 864.66 |
| 2002-01-17 | 873.54 |
| 2002-01-18 | 871.35 |
| 2002-01-21 | . |
| 2002-01-22 | 869.64 |
| 2002-01-23 | 871.35 |
| 2002-01-24 | 876.04 |
| 2002-01-25 | 873.28 |
| 2002-01-28 | 872.50 |
| 2002-01-29 | 850.87 |
| 2002-01-30 | 848.42 |
| 2002-01-31 | 858.25 |
| 2002-02-01 | 851.85 |
| 2002-02-04 | 835.05 |
| 2002-02-05 | 827.12 |
| 2002-02-06 | 818.77 |
| 2002-02-07 | 826.92 |
| 2002-02-08 | 840.05 |
| 2002-02-11 | 848.41 |
| 2002-02-12 | 844.86 |
| 2002-02-13 | 853.26 |
| 2002-02-14 | 859.80 |
| 2002-02-15 | 850.11 |
| 2002-02-18 | . |
| 2002-02-19 | 828.96 |
| 2002-02-20 | 832.07 |
| 2002-02-21 | 828.18 |
| 2002-02-22 | 827.11 |
| 2002-02-25 | 838.28 |
| 2002-02-26 | 840.39 |
| 2002-02-27 | 844.62 |
| 2002-02-28 | 848.61 |
| 2002-03-01 | 857.73 |
| 2002-03-04 | 884.30 |
| 2002-03-05 | 884.89 |
| 2002-03-06 | 894.06 |
| 2002-03-07 | 895.41 |
| 2002-03-08 | 898.34 |
| 2002-03-11 | 899.81 |
| 2002-03-12 | 895.50 |
| 2002-03-13 | 890.01 |
| 2002-03-14 | 896.23 |
| 2002-03-15 | 908.92 |
| 2002-03-18 | 908.65 |
| 2002-03-19 | 914.58 |
| 2002-03-20 | 904.08 |
| 2002-03-21 | 901.66 |
| 2002-03-22 | 900.80 |
| 2002-03-25 | 890.39 |
| 2002-03-26 | 894.23 |
| 2002-03-27 | 899.10 |
| 2002-03-28 | 900.99 |
| 2002-03-29 | . |
| 2002-04-01 | 898.98 |
| 2002-04-02 | 900.29 |
| 2002-04-03 | 896.46 |
| 2002-04-04 | 898.06 |
| 2002-04-05 | 901.18 |
| 2002-04-08 | 896.97 |
| 2002-04-09 | 901.99 |
| 2002-04-10 | 909.95 |
| 2002-04-11 | 897.10 |
| 2002-04-12 | 903.32 |
| 2002-04-15 | 899.33 |
| 2002-04-16 | 913.52 |
| 2002-04-17 | 919.43 |
| 2002-04-18 | 918.43 |
| 2002-04-19 | 921.56 |
| 2002-04-22 | 913.48 |
| 2002-04-23 | 910.74 |
| 2002-04-24 | 909.41 |
| 2002-04-25 | 902.34 |
| 2002-04-26 | 898.64 |
| 2002-04-29 | 894.66 |
| 2002-04-30 | 902.72 |
| 2002-05-01 | 907.35 |
| 2002-05-02 | 911.80 |
| 2002-05-03 | 913.41 |
| 2002-05-06 | 902.30 |
| 2002-05-07 | 895.54 |
| 2002-05-08 | 912.36 |
| 2002-05-09 | 905.80 |
| 2002-05-10 | 898.30 |
| 2002-05-13 | 907.64 |
| 2002-05-14 | 914.19 |
| 2002-05-15 | 917.47 |
| 2002-05-16 | 920.45 |
| 2002-05-17 | 926.99 |
| 2002-05-20 | 917.37 |
| 2002-05-21 | 912.46 |
| 2002-05-22 | 911.89 |
| 2002-05-23 | 916.65 |
| 2002-05-24 | 915.35 |
| 2002-05-27 | . |
| 2002-05-28 | 911.54 |
| 2002-05-29 | 911.52 |
| 2002-05-30 | 908.79 |
| 2002-05-31 | 909.15 |
| 2002-06-03 | 900.66 |
| 2002-06-04 | 892.94 |
| 2002-06-05 | 892.81 |
| 2002-06-06 | 886.10 |
| 2002-06-07 | 881.87 |
| 2002-06-10 | 882.87 |
| 2002-06-11 | 876.57 |
| 2002-06-12 | 872.01 |
| 2002-06-13 | 858.08 |
| 2002-06-14 | 853.06 |
| 2002-06-17 | 876.15 |
| 2002-06-18 | 875.80 |
| 2002-06-19 | 864.89 |
| 2002-06-20 | 855.76 |
| 2002-06-21 | 853.52 |
| 2002-06-24 | 847.10 |
| 2002-06-25 | 848.32 |
| 2002-06-26 | 835.99 |
| 2002-06-27 | 848.51 |
| 2002-06-28 | 864.55 |
| 2002-07-01 | 857.48 |
| 2002-07-02 | 838.87 |
| 2002-07-03 | 826.76 |
| 2002-07-04 | . |
| 2002-07-05 | 856.47 |
| 2002-07-08 | 857.43 |
| 2002-07-09 | 848.11 |
| 2002-07-10 | 824.57 |
| 2002-07-11 | 813.02 |
| 2002-07-12 | 809.91 |
| 2002-07-15 | 796.11 |
| 2002-07-16 | 790.87 |
| 2002-07-17 | 797.27 |
| 2002-07-18 | 788.43 |
| 2002-07-19 | 768.31 |
| 2002-07-22 | 737.04 |
| 2002-07-23 | 705.26 |
| 2002-07-24 | 717.89 |
| 2002-07-25 | 730.06 |
| 2002-07-26 | 737.44 |
| 2002-07-29 | 775.71 |
| 2002-07-30 | 778.14 |
| 2002-07-31 | 781.04 |
| 2002-08-01 | 762.33 |
| 2002-08-02 | 749.85 |
| 2002-08-05 | 725.46 |
| 2002-08-06 | 741.15 |
| 2002-08-07 | 748.57 |
| 2002-08-08 | 773.77 |
| 2002-08-09 | 783.33 |
| 2002-08-12 | 776.48 |
| 2002-08-13 | 769.99 |
| 2002-08-14 | 780.69 |
| 2002-08-15 | 791.32 |
| 2002-08-16 | 791.86 |
| 2002-08-19 | 807.74 |
| 2002-08-20 | 798.88 |
| 2002-08-21 | 804.45 |
| 2002-08-22 | 812.53 |
| 2002-08-23 | 800.30 |
| 2002-08-26 | 804.96 |
| 2002-08-27 | 808.28 |
| 2002-08-28 | 790.30 |
| 2002-08-29 | 785.33 |
| 2002-08-30 | 787.79 |
| 2002-09-02 | . |
| 2002-09-03 | 756.46 |
| 2002-09-04 | 760.72 |
| 2002-09-05 | 752.86 |
| 2002-09-06 | 764.01 |
| 2002-09-09 | 766.00 |
| 2002-09-10 | 767.92 |
| 2002-09-11 | 770.32 |
| 2002-09-12 | 752.20 |
| 2002-09-13 | 747.81 |
| 2002-09-16 | 743.71 |
| 2002-09-17 | 736.27 |
| 2002-09-18 | 721.30 |
| 2002-09-19 | 706.09 |
| 2002-09-20 | 703.42 |
| 2002-09-23 | 690.08 |
| 2002-09-24 | 679.58 |
| 2002-09-25 | 689.99 |
| 2002-09-26 | 710.43 |
| 2002-09-27 | 699.61 |
| 2002-09-30 | 690.66 |
| 2002-10-01 | 705.42 |
| 2002-10-02 | 696.05 |
| 2002-10-03 | 676.67 |
| 2002-10-04 | 657.55 |
| 2002-10-07 | 642.21 |
| 2002-10-08 | 650.58 |
| 2002-10-09 | 635.00 |
| 2002-10-10 | 657.41 |
| 2002-10-11 | 688.09 |
| 2002-10-14 | 687.77 |
| 2002-10-15 | 729.55 |
| 2002-10-16 | 721.09 |
| 2002-10-17 | 740.21 |
| 2002-10-18 | 739.71 |
| 2002-10-21 | 746.18 |
| 2002-10-22 | 740.44 |
| 2002-10-23 | 732.78 |
| 2002-10-24 | 732.51 |
| 2002-10-25 | 740.69 |
| 2002-10-28 | 746.01 |
| 2002-10-29 | 733.70 |
| 2002-10-30 | 740.79 |
| 2002-10-31 | 743.83 |
| 2002-11-01 | 746.87 |
| 2002-11-04 | 761.18 |
| 2002-11-05 | 767.89 |
| 2002-11-06 | 764.72 |
| 2002-11-07 | 747.92 |
| 2002-11-08 | 743.01 |
| 2002-11-11 | 732.05 |
| 2002-11-12 | 736.44 |
| 2002-11-13 | 731.34 |
| 2002-11-14 | 747.28 |
| 2002-11-15 | 755.22 |
| 2002-11-18 | 751.23 |
| 2002-11-19 | 749.75 |
| 2002-11-20 | 758.55 |
| 2002-11-21 | 777.11 |
| 2002-11-22 | 779.47 |
| 2002-11-25 | 776.48 |
| 2002-11-26 | 759.63 |
| 2002-11-27 | 775.19 |
| 2002-11-28 | . |
| 2002-11-29 | 778.65 |
| 2002-12-02 | 778.79 |
| 2002-12-03 | 767.57 |
| 2002-12-04 | 762.31 |
| 2002-12-05 | 752.79 |
| 2002-12-06 | 755.45 |
| 2002-12-09 | 740.67 |
| 2002-12-10 | 749.61 |
| 2002-12-11 | 752.63 |
| 2002-12-12 | 750.19 |
| 2002-12-13 | 742.34 |
| 2002-12-16 | 759.04 |
| 2002-12-17 | 756.67 |
| 2002-12-18 | 744.94 |
| 2002-12-19 | 739.53 |
| 2002-12-20 | 749.16 |
| 2002-12-23 | 749.77 |
| 2002-12-24 | 747.43 |
| 2002-12-25 | . |
| 2002-12-26 | 748.07 |
| 2002-12-27 | 735.48 |
| 2002-12-30 | 739.84 |
| 2002-12-31 | 741.25 |
| 2003-01-01 | . |
| 2003-01-02 | 758.16 |
| 2003-01-03 | 762.25 |
| 2003-01-06 | 775.93 |
| 2003-01-07 | 767.56 |
| 2003-01-08 | 758.15 |
| 2003-01-09 | 769.05 |
| 2003-01-10 | 771.23 |
| 2003-01-13 | 774.67 |
| 2003-01-14 | 780.47 |
| 2003-01-15 | 772.42 |
| 2003-01-16 | 768.05 |
| 2003-01-17 | 760.84 |
| 2003-01-20 | . |
| 2003-01-21 | 747.87 |
| 2003-01-22 | 738.12 |
| 2003-01-23 | 744.72 |
| 2003-01-24 | 730.52 |
| 2003-01-27 | 716.43 |
| 2003-01-28 | 718.60 |
| 2003-01-29 | 717.99 |
| 2003-01-30 | 713.70 |
| 2003-01-31 | 718.00 |
| 2003-02-03 | 725.98 |
| 2003-02-04 | 713.21 |
| 2003-02-05 | 713.75 |
| 2003-02-06 | 703.05 |
| 2003-02-07 | 696.72 |
| 2003-02-10 | 693.83 |
| 2003-02-11 | 694.57 |
| 2003-02-12 | 688.22 |
| 2003-02-13 | 692.69 |
| 2003-02-14 | 702.65 |
| 2003-02-17 | . |
| 2003-02-18 | 715.18 |
| 2003-02-19 | 709.95 |
| 2003-02-20 | 705.67 |
| 2003-02-21 | 710.81 |
| 2003-02-24 | 700.08 |
| 2003-02-25 | 693.59 |
| 2003-02-26 | 686.12 |
| 2003-02-27 | 693.92 |
| 2003-02-28 | 698.69 |
| 2003-03-03 | 699.09 |
| 2003-03-04 | 689.51 |
| 2003-03-05 | 692.10 |
| 2003-03-06 | 683.73 |
| 2003-03-07 | 683.10 |
| 2003-03-10 | 665.13 |
| 2003-03-11 | 658.58 |
| 2003-03-12 | 649.50 |
| 2003-03-13 | 670.49 |
| 2003-03-14 | 681.75 |
| 2003-03-17 | 697.75 |
| 2003-03-18 | 699.29 |
| 2003-03-19 | 705.43 |
| 2003-03-20 | 706.88 |
| 2003-03-21 | 722.24 |
| 2003-03-24 | 702.83 |
| 2003-03-25 | 707.21 |
| 2003-03-26 | 705.41 |
| 2003-03-27 | 700.61 |
| 2003-03-28 | 698.28 |
| 2003-03-31 | 684.69 |
| 2003-04-01 | 695.08 |
| 2003-04-02 | 711.18 |
| 2003-04-03 | 709.25 |
| 2003-04-04 | 716.01 |
| 2003-04-07 | 725.31 |
| 2003-04-08 | 724.09 |
| 2003-04-09 | 718.17 |
| 2003-04-10 | 720.86 |
| 2003-04-11 | 721.94 |
| 2003-04-14 | 732.68 |
| 2003-04-15 | 745.83 |
| 2003-04-16 | 741.86 |
| 2003-04-17 | 749.59 |
| 2003-04-18 | . |
| 2003-04-21 | 748.39 |
| 2003-04-22 | 762.32 |
| 2003-04-23 | 769.57 |
| 2003-04-24 | 757.78 |
| 2003-04-25 | 748.98 |
| 2003-04-28 | 761.16 |
| 2003-04-29 | 763.07 |
| 2003-04-30 | 768.51 |
| 2003-05-01 | 770.56 |
| 2003-05-02 | 776.59 |
| 2003-05-05 | 779.77 |
| 2003-05-06 | 789.71 |
| 2003-05-07 | 786.79 |
| 2003-05-08 | 775.29 |
| 2003-05-09 | 782.05 |
| 2003-05-12 | 790.14 |
| 2003-05-13 | 790.03 |
| 2003-05-14 | 790.09 |
| 2003-05-15 | 794.87 |
| 2003-05-16 | 798.53 |
| 2003-05-19 | 781.82 |
| 2003-05-20 | 781.56 |
| 2003-05-21 | 780.61 |
| 2003-05-22 | 785.74 |
| 2003-05-23 | 789.55 |
| 2003-05-26 | . |
| 2003-05-27 | 799.53 |
| 2003-05-28 | 804.80 |
| 2003-05-29 | 806.11 |
| 2003-05-30 | 813.77 |
| 2003-06-02 | 824.67 |
| 2003-06-03 | 824.04 |
| 2003-06-04 | 834.00 |
| 2003-06-05 | 840.47 |
| 2003-06-06 | 842.26 |
| 2003-06-09 | 833.68 |
| 2003-06-10 | 838.11 |
| 2003-06-11 | 852.93 |
| 2003-06-12 | 855.77 |
| 2003-06-13 | 851.76 |
| 2003-06-16 | 867.19 |
| 2003-06-17 | 870.16 |
| 2003-06-18 | 864.68 |
| 2003-06-19 | 848.54 |
| 2003-06-20 | 850.40 |
| 2003-06-23 | 836.83 |
| 2003-06-24 | 836.81 |
| 2003-06-25 | 837.25 |
| 2003-06-26 | 837.38 |
| 2003-06-27 | 834.46 |
| 2003-06-30 | 830.26 |
| 2003-07-01 | 834.53 |
| 2003-07-02 | 846.44 |
| 2003-07-03 | 847.31 |
| 2003-07-04 | . |
| 2003-07-07 | 859.04 |
| 2003-07-08 | 860.45 |
| 2003-07-09 | 856.77 |
| 2003-07-10 | 847.78 |
| 2003-07-11 | 855.15 |
| 2003-07-14 | 870.42 |
| 2003-07-15 | 868.71 |
| 2003-07-16 | 864.36 |
| 2003-07-17 | 851.54 |
| 2003-07-18 | 857.76 |
| 2003-07-21 | 852.31 |
| 2003-07-22 | 856.48 |
| 2003-07-23 | 857.82 |
| 2003-07-24 | 863.40 |
| 2003-07-25 | 871.81 |
| 2003-07-28 | 874.67 |
| 2003-07-29 | 871.32 |
| 2003-07-30 | 867.43 |
| 2003-07-31 | 867.78 |
| 2003-08-01 | 857.44 |
| 2003-08-04 | 855.81 |
| 2003-08-05 | 850.15 |
| 2003-08-06 | 848.08 |
| 2003-08-07 | 851.97 |
| 2003-08-08 | 854.82 |
| 2003-08-11 | 857.31 |
| 2003-08-12 | 866.14 |
| 2003-08-13 | 864.39 |
| 2003-08-14 | 871.37 |
| 2003-08-15 | 870.89 |
| 2003-08-18 | 873.95 |
| 2003-08-19 | 874.61 |
| 2003-08-20 | 874.43 |
| 2003-08-21 | 873.30 |
| 2003-08-22 | 863.42 |
| 2003-08-25 | 860.73 |
| 2003-08-26 | 859.09 |
| 2003-08-27 | 859.63 |
| 2003-08-28 | 862.21 |
| 2003-08-29 | 864.94 |
| 2003-09-01 | . |
| 2003-09-02 | 875.56 |
| 2003-09-03 | 882.46 |
| 2003-09-04 | 881.78 |
| 2003-09-05 | 879.59 |
| 2003-09-08 | 886.56 |
| 2003-09-09 | 885.06 |
| 2003-09-10 | 875.37 |
| 2003-09-11 | 876.40 |
| 2003-09-12 | 879.44 |
| 2003-09-15 | 879.11 |
| 2003-09-16 | 888.85 |
| 2003-09-17 | 891.63 |
| 2003-09-18 | 906.21 |
| 2003-09-19 | 907.03 |
| 2003-09-22 | 900.53 |
| 2003-09-23 | 902.37 |
| 2003-09-24 | 894.71 |
| 2003-09-25 | 888.97 |
| 2003-09-26 | 882.15 |
| 2003-09-29 | 886.64 |
| 2003-09-30 | 881.31 |
| 2003-10-01 | 903.04 |
| 2003-10-02 | 909.46 |
| 2003-10-03 | 917.76 |
| 2003-10-06 | 921.76 |
| 2003-10-07 | 926.04 |
| 2003-10-08 | 924.89 |
| 2003-10-09 | 932.27 |
| 2003-10-10 | 935.29 |
| 2003-10-13 | 944.21 |
| 2003-10-14 | 948.46 |
| 2003-10-15 | 946.49 |
| 2003-10-16 | 950.45 |
| 2003-10-17 | 943.54 |
| 2003-10-20 | 945.82 |
| 2003-10-21 | 946.15 |
| 2003-10-22 | 934.93 |
| 2003-10-23 | 928.00 |
| 2003-10-24 | 928.84 |
| 2003-10-27 | 930.86 |
| 2003-10-28 | 940.90 |
| 2003-10-29 | 946.49 |
| 2003-10-30 | 949.32 |
| 2003-10-31 | 946.65 |
| 2003-11-03 | 954.09 |
| 2003-11-04 | 954.49 |
| 2003-11-05 | 949.74 |
| 2003-11-06 | 947.81 |
| 2003-11-07 | 949.70 |
| 2003-11-10 | 945.60 |
| 2003-11-11 | 941.10 |
| 2003-11-12 | 948.51 |
| 2003-11-13 | 952.49 |
| 2003-11-14 | 948.03 |
| 2003-11-17 | 935.58 |
| 2003-11-18 | 934.55 |
| 2003-11-19 | 933.29 |
| 2003-11-20 | 929.50 |
| 2003-11-21 | 933.75 |
| 2003-11-24 | 940.38 |
| 2003-11-25 | 945.74 |
| 2003-11-26 | 953.63 |
| 2003-11-27 | . |
| 2003-11-28 | 956.08 |
| 2003-12-01 | 968.13 |
| 2003-12-02 | 969.62 |
| 2003-12-03 | 971.97 |
| 2003-12-04 | 970.46 |
| 2003-12-05 | 966.76 |
| 2003-12-08 | 970.96 |
| 2003-12-09 | 967.64 |
| 2003-12-10 | 961.61 |
| 2003-12-11 | 965.96 |
| 2003-12-12 | 973.06 |
| 2003-12-15 | 974.42 |
| 2003-12-16 | 976.09 |
| 2003-12-17 | 974.51 |
| 2003-12-18 | 980.32 |
| 2003-12-19 | 983.06 |
| 2003-12-22 | 985.85 |
| 2003-12-23 | 989.01 |
| 2003-12-24 | 990.70 |
| 2003-12-25 | . |
| 2003-12-26 | 992.89 |
| 2003-12-29 | 1002.33 |
| 2003-12-30 | 1008.69 |
| 2003-12-31 | 1011.16 |
| 2004-01-01 | . |
| 2004-01-02 | 1013.39 |
| 2004-01-05 | 1023.81 |
| 2004-01-06 | 1026.69 |
| 2004-01-07 | 1024.20 |
| 2004-01-08 | 1029.48 |
| 2004-01-09 | 1031.80 |
| 2004-01-12 | 1031.68 |
| 2004-01-13 | 1029.06 |
| 2004-01-14 | 1034.52 |
| 2004-01-15 | 1035.83 |
| 2004-01-16 | 1036.07 |
| 2004-01-19 | . |
| 2004-01-20 | 1041.06 |
| 2004-01-21 | 1049.09 |
| 2004-01-22 | 1052.83 |
| 2004-01-23 | 1052.21 |
| 2004-01-26 | 1052.25 |
| 2004-01-27 | 1051.00 |
| 2004-01-28 | 1043.11 |
| 2004-01-29 | 1032.10 |
| 2004-01-30 | 1034.06 |
| 2004-02-02 | 1037.32 |
| 2004-02-03 | 1039.33 |
| 2004-02-04 | 1029.21 |
| 2004-02-05 | 1031.06 |
| 2004-02-06 | 1046.91 |
| 2004-02-09 | 1052.22 |
| 2004-02-10 | 1055.87 |
| 2004-02-11 | 1063.78 |
| 2004-02-12 | 1066.96 |
| 2004-02-13 | 1066.55 |
| 2004-02-16 | . |
| 2004-02-17 | 1076.28 |
| 2004-02-18 | 1073.51 |
| 2004-02-19 | 1070.39 |
| 2004-02-20 | 1061.64 |
| 2004-02-23 | 1061.58 |
| 2004-02-24 | 1058.52 |
| 2004-02-25 | 1057.66 |
| 2004-02-26 | 1055.73 |
| 2004-02-27 | 1060.39 |
| 2004-03-01 | 1068.80 |
| 2004-03-02 | 1064.33 |
| 2004-03-03 | 1060.08 |
| 2004-03-04 | 1068.59 |
| 2004-03-05 | 1078.68 |
| 2004-03-08 | 1074.62 |
| 2004-03-09 | 1071.81 |
| 2004-03-10 | 1056.32 |
| 2004-03-11 | 1039.53 |
| 2004-03-12 | 1042.70 |
| 2004-03-15 | 1030.64 |
| 2004-03-16 | 1042.47 |
| 2004-03-17 | 1052.11 |
| 2004-03-18 | 1055.18 |
| 2004-03-19 | 1049.07 |
| 2004-03-22 | 1035.78 |
| 2004-03-23 | 1035.32 |
| 2004-03-24 | 1030.70 |
| 2004-03-25 | 1041.60 |
| 2004-03-26 | 1041.66 |
| 2004-03-29 | 1053.36 |
| 2004-03-30 | 1055.68 |
| 2004-03-31 | 1059.74 |
| 2004-04-01 | 1072.65 |
| 2004-04-02 | 1070.68 |
| 2004-04-05 | 1069.67 |
| 2004-04-06 | 1071.10 |
| 2004-04-07 | 1072.30 |
| 2004-04-08 | 1069.35 |
| 2004-04-09 | . |
| 2004-04-12 | 1070.06 |
| 2004-04-13 | 1058.23 |
| 2004-04-14 | 1043.11 |
| 2004-04-15 | 1034.99 |
| 2004-04-16 | 1043.40 |
| 2004-04-19 | 1039.27 |
| 2004-04-20 | 1033.46 |
| 2004-04-21 | 1028.07 |
| 2004-04-22 | 1034.27 |
| 2004-04-23 | 1032.87 |
| 2004-04-26 | 1033.05 |
| 2004-04-27 | 1034.14 |
| 2004-04-28 | 1021.79 |
| 2004-04-29 | 1016.40 |
| 2004-04-30 | 1011.84 |
| 2004-05-03 | 1015.93 |
| 2004-05-04 | 1023.56 |
| 2004-05-05 | 1026.08 |
| 2004-05-06 | 1011.15 |
| 2004-05-07 | 989.74 |
| 2004-05-10 | 962.31 |
| 2004-05-11 | 969.48 |
| 2004-05-12 | 975.70 |
| 2004-05-13 | 973.96 |
| 2004-05-14 | 970.65 |
| 2004-05-17 | 958.26 |
| 2004-05-18 | 968.89 |
| 2004-05-19 | 983.32 |
| 2004-05-20 | 980.62 |
| 2004-05-21 | 989.16 |
| 2004-05-24 | 992.34 |
| 2004-05-25 | 1000.91 |
| 2004-05-26 | 1006.67 |
| 2004-05-27 | 1016.41 |
| 2004-05-28 | 1016.62 |
| 2004-05-31 | . |
| 2004-06-01 | 1013.93 |
| 2004-06-02 | 1017.44 |
| 2004-06-03 | 1009.86 |
| 2004-06-04 | 1016.37 |
| 2004-06-07 | 1034.76 |
| 2004-06-08 | 1033.88 |
| 2004-06-09 | 1022.63 |
| 2004-06-10 | 1025.24 |
| 2004-06-11 | . |
| 2004-06-14 | 1009.63 |
| 2004-06-15 | 1013.60 |
| 2004-06-16 | 1015.27 |
| 2004-06-17 | 1017.96 |
| 2004-06-18 | 1019.90 |
| 2004-06-21 | 1018.97 |
| 2004-06-22 | 1016.76 |
| 2004-06-23 | 1018.63 |
| 2004-06-24 | 1025.71 |
| 2004-06-25 | 1023.71 |
| 2004-06-28 | 1028.98 |
| 2004-06-29 | 1023.96 |
| 2004-06-30 | 1026.71 |
| 2004-07-01 | 1022.50 |
| 2004-07-02 | 1024.79 |
| 2004-07-05 | . |
| 2004-07-06 | 1015.11 |
| 2004-07-07 | 1018.03 |
| 2004-07-08 | 1013.49 |
| 2004-07-09 | 1015.34 |
| 2004-07-12 | 1019.09 |
| 2004-07-13 | 1016.91 |
| 2004-07-14 | 1014.66 |
| 2004-07-15 | 1006.55 |
| 2004-07-16 | 1007.64 |
| 2004-07-19 | 1009.20 |
| 2004-07-20 | 1009.32 |
| 2004-07-21 | 1003.11 |
| 2004-07-22 | 997.77 |
| 2004-07-23 | 988.79 |
| 2004-07-26 | 985.85 |
| 2004-07-27 | 989.63 |
| 2004-07-28 | 990.69 |
| 2004-07-29 | 995.79 |
| 2004-07-30 | 995.91 |
| 2004-08-02 | 998.29 |
| 2004-08-03 | 997.56 |
| 2004-08-04 | 994.22 |
| 2004-08-05 | 987.11 |
| 2004-08-06 | 983.04 |
| 2004-08-09 | 979.30 |
| 2004-08-10 | 990.94 |
| 2004-08-11 | 987.39 |
| 2004-08-12 | 982.17 |
| 2004-08-13 | 982.75 |
| 2004-08-16 | 991.02 |
| 2004-08-17 | 996.19 |
| 2004-08-18 | 1001.77 |
| 2004-08-19 | 1005.07 |
| 2004-08-20 | 1009.31 |
| 2004-08-23 | 1007.94 |
| 2004-08-24 | 1008.70 |
| 2004-08-25 | 1013.85 |
| 2004-08-26 | 1017.58 |
| 2004-08-27 | 1019.53 |
| 2004-08-30 | 1016.55 |
| 2004-08-31 | 1019.92 |
| 2004-09-01 | 1022.36 |
| 2004-09-02 | 1028.87 |
| 2004-09-03 | 1027.37 |
| 2004-09-06 | . |
| 2004-09-07 | 1038.52 |
| 2004-09-08 | 1036.16 |
| 2004-09-09 | 1032.41 |
| 2004-09-10 | 1039.01 |
| 2004-09-13 | 1040.41 |
| 2004-09-14 | 1042.05 |
| 2004-09-15 | 1034.44 |
| 2004-09-16 | 1040.27 |
| 2004-09-17 | 1040.90 |
| 2004-09-20 | 1034.55 |
| 2004-09-21 | 1043.20 |
| 2004-09-22 | 1032.91 |
| 2004-09-23 | 1028.94 |
| 2004-09-24 | 1029.45 |
| 2004-09-27 | 1021.83 |
| 2004-09-28 | 1026.04 |
| 2004-09-29 | 1030.35 |
| 2004-09-30 | 1034.58 |
| 2004-10-01 | 1048.66 |
| 2004-10-04 | 1052.45 |
| 2004-10-05 | 1052.68 |
| 2004-10-06 | 1056.81 |
| 2004-10-07 | 1053.73 |
| 2004-10-08 | 1056.04 |
| 2004-10-11 | 1057.19 |
| 2004-10-12 | 1052.23 |
| 2004-10-13 | 1047.87 |
| 2004-10-14 | 1037.82 |
| 2004-10-15 | 1040.92 |
| 2004-10-18 | 1042.32 |
| 2004-10-19 | 1037.02 |
| 2004-10-20 | 1032.95 |
| 2004-10-21 | 1035.61 |
| 2004-10-22 | 1032.33 |
| 2004-10-25 | 1030.51 |
| 2004-10-26 | 1044.45 |
| 2004-10-27 | 1054.78 |
| 2004-10-28 | 1062.80 |
| 2004-10-29 | 1063.14 |
| 2004-11-01 | 1067.34 |
| 2004-11-02 | 1073.21 |
| 2004-11-03 | 1083.76 |
| 2004-11-04 | 1094.12 |
| 2004-11-05 | 1097.45 |
| 2004-11-08 | 1097.40 |
| 2004-11-09 | 1095.10 |
| 2004-11-10 | 1097.28 |
| 2004-11-11 | 1104.68 |
| 2004-11-12 | 1113.77 |
| 2004-11-15 | 1118.74 |
| 2004-11-16 | 1114.29 |
| 2004-11-17 | 1121.50 |
| 2004-11-18 | 1116.89 |
| 2004-11-19 | 1111.16 |
| 2004-11-22 | 1111.35 |
| 2004-11-23 | 1114.91 |
| 2004-11-24 | 1120.20 |
| 2004-11-25 | . |
| 2004-11-26 | 1124.39 |
| 2004-11-29 | 1124.73 |
| 2004-11-30 | 1122.03 |
| 2004-12-01 | 1136.64 |
| 2004-12-02 | 1140.05 |
| 2004-12-03 | 1141.81 |
| 2004-12-06 | 1141.80 |
| 2004-12-07 | 1135.48 |
| 2004-12-08 | 1129.66 |
| 2004-12-09 | 1126.86 |
| 2004-12-10 | 1126.84 |
| 2004-12-13 | 1137.45 |
| 2004-12-14 | 1140.30 |
| 2004-12-15 | 1148.67 |
| 2004-12-16 | 1143.65 |
| 2004-12-17 | 1139.93 |
| 2004-12-20 | 1147.08 |
| 2004-12-21 | 1151.66 |
| 2004-12-22 | 1160.18 |
| 2004-12-23 | 1164.59 |
| 2004-12-24 | . |
| 2004-12-27 | 1167.46 |
| 2004-12-28 | 1172.09 |
| 2004-12-29 | 1170.22 |
| 2004-12-30 | 1174.47 |
| 2004-12-31 | 1175.08 |
| 2005-01-03 | 1169.65 |
| 2005-01-04 | 1158.92 |
| 2005-01-05 | 1149.80 |
| 2005-01-06 | 1149.80 |
| 2005-01-07 | 1144.96 |
| 2005-01-10 | 1148.51 |
| 2005-01-11 | 1145.77 |
| 2005-01-12 | 1145.82 |
| 2005-01-13 | 1139.04 |
| 2005-01-14 | 1139.11 |
| 2005-01-17 | . |
| 2005-01-18 | 1147.67 |
| 2005-01-19 | 1144.51 |
| 2005-01-20 | 1134.94 |
| 2005-01-21 | 1133.57 |
| 2005-01-24 | 1135.18 |
| 2005-01-25 | 1134.34 |
| 2005-01-26 | 1141.21 |
| 2005-01-27 | 1138.55 |
#2005-01-28|1135.43
#2005-01-31|1146.62
#2005-02-01|1152.43
#2005-02-02|1155.72
#2005-02-03|1150.99
#2005-02-04|1160.75
#2005-02-07|1159.89
#2005-02-08|1157.28
#2005-02-09|1155.73
#2005-02-10|1164.57
#2005-02-11|1172.57
#2005-02-14|1177.11
#2005-02-15|1179.17
#2005-02-16|1172.54
#2005-02-17|1171.03
#2005-02-18|1167.08
#2005-02-21| .
#2005-02-22|1160.13
#2005-02-23|1157.96
#2005-02-24|1159.73
#2005-02-25|1169.92
#2005-02-28|1170.72
#2005-03-01|1175.31
#2005-03-02|1169.36
#2005-03-03|1169.44
#2005-03-04|1184.94
#2005-03-07|1185.16
#2005-03-08|1187.78
#2005-03-09|1180.16
#2005-03-10|1180.43
#2005-03-11|1179.09
#2005-03-14|1178.36
#2005-03-15|1175.00
#2005-03-16|1166.57
#2005-03-17|1162.47
#2005-03-18|1157.78
#2005-03-21|1147.73
#2005-03-22|1140.44
#2005-03-23|1127.97
#2005-03-24|1126.10
#2005-03-25| .
#2005-03-28|1125.36
#2005-03-29|1121.45
#2005-03-30|1126.01
#2005-03-31|1129.55
#2005-04-01|1124.41
#2005-04-04|1118.53
#2005-04-05|1122.37
#2005-04-06|1127.30
#2005-04-07|1131.59
#2005-04-08|1127.25
#2005-04-11|1130.33
#2005-04-12|1131.70
#2005-04-13|1128.74
#2005-04-14|1116.55
#2005-04-15|1106.32
#2005-04-18|1101.09
#2005-04-19|1108.63
#2005-04-20|1100.96
#2005-04-21|1105.48
#2005-04-22|1106.67
#2005-04-25|1110.68
#2005-04-26|1106.69
#2005-04-27|1107.65
#2005-04-28|1099.86
#2005-04-29|1108.25
#2005-05-02|1110.47
#2005-05-03|1112.39
#2005-05-04|1127.13
#2005-05-05|1127.25
#2005-05-06|1124.37
#2005-05-09|1126.38
#2005-05-10|1116.83
#2005-05-11|1115.70
#2005-05-12|1108.99
#2005-05-13|1101.13
#2005-05-16|1105.75
#2005-05-17|1107.55
#2005-05-18|1118.64
#2005-05-19|1123.21
#2005-05-20|1119.37
#2005-05-23|1122.97
#2005-05-24|1122.09
#2005-05-25|1117.26
#2005-05-26|1118.89
#2005-05-27|1121.56
#2005-05-30| .
#2005-05-31|1118.59
#2005-06-01|1124.82
#2005-06-02|1124.96
#2005-06-03|1121.62
#2005-06-06|1124.61
#2005-06-07|1128.57
#2005-06-08|1131.26
#2005-06-09|1127.62
#2005-06-10|1126.53
#2005-06-13|1124.25
#2005-06-14|1125.90
#2005-06-15|1131.89
#2005-06-16|1135.98
#2005-06-17|1145.03
#2005-06-20|1139.85
#2005-06-21|1142.50
#2005-06-22|1145.47
#2005-06-23|1139.10
#2005-06-24|1136.03
#2005-06-27|1133.49
#2005-06-28|1138.74
#2005-06-29|1141.60
#2005-06-30|1138.31
#2005-07-01|1136.61
#2005-07-04| .
#2005-07-05|1137.53
#2005-07-06|1137.00
#2005-07-07|1131.64
#2005-07-08|1141.74
#2005-07-11|1153.75
#2005-07-12|1159.73
#2005-07-13|1159.32
#2005-07-14|1164.13
#2005-07-15|1163.04
#2005-07-18|1159.30
#2005-07-19|1160.84
#2005-07-20|1163.67
#2005-07-21|1167.79
#2005-07-22|1171.84
#2005-07-25|1168.19
#2005-07-26|1167.15
#2005-07-27|1171.12
#2005-07-28|1176.87
#2005-07-29|1174.80
#2005-08-01|1178.92
#2005-08-02|1187.34
#2005-08-03|1189.80
#2005-08-04|1182.45
#2005-08-05|1170.13
#2005-08-08|1169.00
#2005-08-09|1172.59
#2005-08-10|1182.73
#2005-08-11|1190.82
#2005-08-12|1188.15
#2005-08-15|1189.36
#2005-08-16|1185.14
#2005-08-17|1181.62
#2005-08-18|1173.14
#2005-08-19|1175.51
#2005-08-22|1185.42
#2005-08-23|1177.68
#2005-08-24|1173.72
#2005-08-25|1173.28
#2005-08-26|1167.69
#2005-08-29|1165.63
#2005-08-30|1161.67
#2005-08-31|1172.38
#2005-09-01|1184.79
#2005-09-02|1186.78
#2005-09-05| .
#2005-09-06|1199.48
#2005-09-07|1201.25
#2005-09-08|1197.36
#2005-09-09|1204.87
#2005-09-12|1202.55
#2005-09-13|1196.62
#2005-09-14|1196.97
#2005-09-15|1194.49
#2005-09-16|1203.37
#2005-09-19|1197.82
#2005-09-20|1201.70
#2005-09-21|1191.17
#2005-09-22|1186.47
#2005-09-23|1187.16
#2005-09-26|1195.28
#2005-09-27|1192.82
#2005-09-28|1198.97
#2005-09-29|1210.52
#2005-09-30|1212.36
#2005-10-03|1207.39
#2005-10-04|1203.45
#2005-10-05|1191.12
#2005-10-06|1185.70
#2005-10-07|1185.21
#2005-10-10|1181.88
#2005-10-11|1182.24
#2005-10-12|1177.65
#2005-10-13|1171.65
#2005-10-14|1181.20
#2005-10-17|1178.37
#2005-10-18|1169.41
#2005-10-19|1172.80
#2005-10-20|1171.04
#2005-10-21|1174.99
#2005-10-24|1187.50
#2005-10-25|1191.01
#2005-10-26|1194.20
#2005-10-27|1191.67
#2005-10-28|1195.59
#2005-10-31|1207.94
#2005-11-01|1213.78
#2005-11-02|1225.58
#2005-11-03|1228.63
#2005-11-04|1225.39
#2005-11-07|1231.73
#2005-11-08|1228.54
#2005-11-09|1229.10
#2005-11-10|1240.73
#2005-11-11|1250.77
#2005-11-14|1246.05
#2005-11-15|1237.93
#2005-11-16|1235.60
#2005-11-17|1251.65
#2005-11-18|1257.49
#2005-11-21|1260.95
#2005-11-22|1261.70
#2005-11-23|1274.19
#2005-11-24| .
#2005-11-25|1274.99
#2005-11-28|1272.92
#2005-11-29|1272.17
#2005-11-30|1263.02
#2005-12-01|1272.87
#2005-12-02|1278.99
#2005-12-05|1280.32
#2005-12-06|1284.72
#2005-12-07|1277.90
#2005-12-08|1275.04
#2005-12-09|1280.94
#2005-12-12|1289.27
#2005-12-13|1293.35
#2005-12-14|1300.33
#2005-12-15|1292.95
#2005-12-16|1301.98
#2005-12-19|1297.78
#2005-12-20|1298.41
#2005-12-21|1303.39
#2005-12-22|1307.11
#2005-12-23|1309.01
#2005-12-26| .
#2005-12-27|1304.93
#2005-12-28|1306.93
#2005-12-29|1304.68
#2005-12-30|1296.21
#2006-01-02| .
#2006-01-03|1319.53
#2006-01-04|1333.09
#2006-01-05|1333.98
#2006-01-06|1342.19
#2006-01-09|1344.06
#2006-01-10|1336.98
#2006-01-11|1346.27
#2006-01-12|1343.55
#2006-01-13|1341.20
#2006-01-16| .
#2006-01-17|1326.90
#2006-01-18|1314.06
#2006-01-19|1325.36
#2006-01-20|1310.91
#2006-01-23|1315.81
#2006-01-24|1319.52
#2006-01-25|1327.18
#2006-01-26|1344.26
#2006-01-27|1352.11
#2006-01-30|1347.92
#2006-01-31|1352.47
#2006-02-01|1354.56
#2006-02-02|1344.69
#2006-02-03|1335.27
#2006-02-06|1340.55
#2006-02-07|1335.68
#2006-02-08|1331.96
#2006-02-09|1342.01
#2006-02-10|1341.85
#2006-02-13|1337.90
#2006-02-14|1346.97
#2006-02-15|1349.20
#2006-02-16|1357.72
#2006-02-17|1356.88
#2006-02-20| .
#2006-02-21|1358.47
#2006-02-22|1370.26
#2006-02-23|1376.21
#2006-02-24|1379.73
#2006-02-27|1387.12
#2006-02-28|1378.94
#2006-03-01|1383.05
#2006-03-02|1378.83
#2006-03-03|1371.88
#2006-03-06|1372.93
#2006-03-07|1359.16
#2006-03-08|1353.58
#2006-03-09|1357.13
#2006-03-10|1364.32
#2006-03-13|1374.90
#2006-03-14|1387.14
#2006-03-15|1391.78
#2006-03-16|1396.52
#2006-03-17|1402.89
#2006-03-20|1406.79
#2006-03-21|1396.53
#2006-03-22|1400.59
#2006-03-23|1392.49
#2006-03-24|1396.02
#2006-03-27|1394.28
#2006-03-28|1387.75
#2006-03-29|1389.17
#2006-03-30|1401.53
#2006-03-31|1398.93
#2006-04-03|1406.35
#2006-04-04|1415.67
#2006-04-05|1421.27
#2006-04-06|1422.69
#2006-04-07|1409.77
#2006-04-10|1406.70
#2006-04-11|1394.05
#2006-04-12|1389.33
#2006-04-13|1389.64
#2006-04-14| .
#2006-04-17|1395.67
#2006-04-18|1409.44
#2006-04-19|1420.93
#2006-04-20|1419.99
#2006-04-21|1423.63
#2006-04-24|1416.43
#2006-04-25|1417.43
#2006-04-26|1425.42
#2006-04-27|1437.72
#2006-04-28|1443.61
#2006-05-01|1438.95
#2006-05-02|1448.44
#2006-05-03|1443.79
#2006-05-04|1448.67
#2006-05-05|1468.20
#2006-05-08|1476.00
#2006-05-09|1477.76
#2006-05-10|1475.52
#2006-05-11|1463.15
#2006-05-12|1445.23
#2006-05-15|1432.17
#2006-05-16|1429.50
#2006-05-17|1402.70
#2006-05-18|1386.61
#2006-05-19|1385.04
#2006-05-22|1363.95
#2006-05-23|1368.69
#2006-05-24|1358.93
#2006-05-25|1369.06
#2006-05-26|1384.45
#2006-05-29| .
#2006-05-30|1371.61
#2006-05-31|1373.68
#2006-06-01|1383.26
#2006-06-02|1396.14
#2006-06-05|1382.74
#2006-06-06|1359.31
#2006-06-07|1356.42
#2006-06-08|1332.15
#2006-06-09|1343.73
#2006-06-12|1328.96
#2006-06-13|1294.47
#2006-06-14|1294.56
#2006-06-15|1322.88
#2006-06-16|1325.62
#2006-06-19|1319.19
#2006-06-20|1319.06
#2006-06-21|1326.62
#2006-06-22|1327.95
#2006-06-23|1320.51
#2006-06-26|1325.71
#2006-06-27|1320.48
#2006-06-28|1319.81
#2006-06-29|1346.65
#2006-06-30|1369.71
#2006-07-03|1380.83
#2006-07-04| .
#2006-07-05|1366.41
#2006-07-06|1373.29
#2006-07-07|1373.65
#2006-07-10|1378.34
#2006-07-11|1374.57
#2006-07-12|1362.62
#2006-07-13|1343.82
#2006-07-14|1326.64
#2006-07-17|1316.53
#2006-07-18|1312.57
#2006-07-19|1342.25
#2006-07-20|1352.54
#2006-07-21|1344.73
#2006-07-24|1359.40
#2006-07-25|1363.26
#2006-07-26|1364.30
#2006-07-27|1376.39
#2006-07-28|1392.93
#2006-07-31|1390.11
#2006-08-01|1379.74
#2006-08-02|1390.23
#2006-08-03|1389.01
#2006-08-04|1404.05
#2006-08-07|1392.69
#2006-08-08|1391.41
#2006-08-09|1391.42
#2006-08-10|1387.01
#2006-08-11|1385.04
#2006-08-14|1389.63
#2006-08-15|1407.39
#2006-08-16|1421.34
#2006-08-17|1427.12
#2006-08-18|1423.29
#2006-08-21|1421.50
#2006-08-22|1420.38
#2006-08-23|1414.46
#2006-08-24|1412.88
#2006-08-25|1407.52
#2006-08-28|1413.70
#2006-08-29|1416.76
#2006-08-30|1423.39
#2006-08-31|1423.66
#2006-09-01|1428.52
#2006-09-04| .
#2006-09-05|1436.49
#2006-09-06|1424.81
#2006-09-07|1410.69
#2006-09-08|1413.17
#2006-09-11|1408.84
#2006-09-12|1422.82
#2006-09-13|1427.58
#2006-09-14|1432.43
#2006-09-15|1435.44
#2006-09-18|1436.16
#2006-09-19|1434.81
#2006-09-20|1441.69
#2006-09-21|1442.81
#2006-09-22|1437.73
#2006-09-25|1440.51
#2006-09-26|1443.77
#2006-09-27|1451.13
#2006-09-28|1454.33
#2006-09-29|1452.46
#2006-10-02|1455.71
#2006-10-03|1458.76
#2006-10-04|1468.03
#2006-10-05|1479.13
#2006-10-06|1473.80
#2006-10-09|1475.49
#2006-10-10|1479.36
#2006-10-11|1473.95
#2006-10-12|1482.14
#2006-10-13|1485.95
#2006-10-16|1487.76
#2006-10-17|1477.53
#2006-10-18|1483.76
#2006-10-19|1484.32
#2006-10-20|1486.58
#2006-10-23|1492.30
#2006-10-24|1491.31
#2006-10-25|1493.59
#2006-10-26|1506.32
#2006-10-27|1500.35
#2006-10-30|1498.55
#2006-10-31|1500.94
#2006-11-01|1499.58
#2006-11-02|1494.22
#2006-11-03|1492.58
#2006-11-06|1506.33
#2006-11-07|1516.74
#2006-11-08|1513.01
#2006-11-09|1506.39
#2006-11-10|1511.94
#2006-11-13|1511.92
#2006-11-14|1520.15
#2006-11-15|1523.43
#2006-11-16|1526.42
#2006-11-17|1522.14
#2006-11-20|1520.98
#2006-11-21|1525.47
#2006-11-22|1538.25
#2006-11-23| .
#2006-11-24|1535.75
#2006-11-27|1517.55
#2006-11-28|1513.27
#2006-11-29|1528.83
#2006-11-30|1534.28
#2006-12-01|1530.42
#2006-12-04|1542.64
#2006-12-05|1547.73
#2006-12-06|1552.55
#2006-12-07|1552.59
#2006-12-08|1552.32
#2006-12-11|1554.04
#2006-12-12|1556.86
#2006-12-13|1559.07
#2006-12-14|1568.92
#2006-12-15|1572.26
#2006-12-18|1574.49
#2006-12-19|1569.72
#2006-12-20|1579.46
#2006-12-21|1575.57
#2006-12-22|1571.67
#2006-12-25| .
#2006-12-26|1574.32
#2006-12-27|1590.03
#2006-12-28|1592.10
#2006-12-29|1589.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1603.68
#2007-01-04|1593.86
#2007-01-05|1578.74
#2007-01-08|1578.32
#2007-01-09|1580.26
#2007-01-10|1569.69
#2007-01-11|1579.37
#2007-01-12|1592.16
#2007-01-15| .
#2007-01-16|1599.78
#2007-01-17|1598.63
#2007-01-18|1596.05
#2007-01-19|1602.50
#2007-01-22|1604.52
#2007-01-23|1607.02
#2007-01-24|1616.35
#2007-01-25|1606.60
#2007-01-26|1595.59
#2007-01-29|1594.86
#2007-01-30|1602.27
#2007-01-31|1604.54
#2007-02-01|1618.61
#2007-02-02|1623.87
#2007-02-05|1620.40
#2007-02-06|1629.18
#2007-02-07|1637.90
#2007-02-08|1631.34
#2007-02-09|1627.90
#2007-02-12|1616.65
#2007-02-13|1627.30
#2007-02-14|1642.49
#2007-02-15|1648.02
#2007-02-16|1647.75
#2007-02-19| .
#2007-02-20|1653.84
#2007-02-21|1649.37
#2007-02-22|1652.16
#2007-02-23|1648.37
#2007-02-26|1644.11
#2007-02-27|1600.44
#2007-02-28|1582.94
#2007-03-01|1570.57
#2007-03-02|1560.04
#2007-03-05|1528.27
#2007-03-06|1553.46
#2007-03-07|1553.38
#2007-03-08|1570.79
#2007-03-09|1577.52
#2007-03-12|1580.03
#2007-03-13|1551.22
#2007-03-14|1528.35
#2007-03-15|1546.67
#2007-03-16|1542.02
#2007-03-19|1562.84
#2007-03-20|1576.38
#2007-03-21|1594.88
#2007-03-22|1609.88
#2007-03-23|1612.54
#2007-03-26|1605.37
#2007-03-27|1597.65
#2007-03-28|1583.74
#2007-03-29|1591.16
#2007-03-30|1592.67
#2007-04-02|1591.39
#2007-04-03|1607.83
#2007-04-04|1612.14
#2007-04-05|1616.14
#2007-04-06| .
#2007-04-09|1613.66
#2007-04-10|1625.44
#2007-04-11|1620.93
#2007-04-12|1621.37
#2007-04-13|1626.33
#2007-04-16|1652.19
#2007-04-17|1656.03
#2007-04-18|1662.47
#2007-04-19|1651.89
#2007-04-20|1669.70
#2007-04-23|1663.52
#2007-04-24|1656.83
#2007-04-25|1670.58
#2007-04-26|1666.31
#2007-04-27|1662.39
#2007-04-30|1655.20
#2007-05-01|1650.48
#2007-05-02|1659.79
#2007-05-03|1664.48
#2007-05-04|1672.29
#2007-05-07|1680.50
#2007-05-08|1669.89
#2007-05-09|1678.87
#2007-05-10|1663.99
#2007-05-11|1671.68
#2007-05-14|1669.94
#2007-05-15|1671.13
#2007-05-16|1673.63
#2007-05-17|1667.62
#2007-05-18|1672.59
#2007-05-21|1669.41
#2007-05-22|1674.02
#2007-05-23|1680.70
#2007-05-24|1662.37
#2007-05-25|1661.58
#2007-05-28| .
#2007-05-29|1671.41
#2007-05-30|1668.96
#2007-05-31|1678.02
#2007-06-01|1685.62
#2007-06-04|1687.70
#2007-06-05|1680.52
#2007-06-06|1664.36
#2007-06-07|1641.55
#2007-06-08|1638.38
#2007-06-11|1644.68
#2007-06-12|1630.79
#2007-06-13|1639.97
#2007-06-14|1649.75
#2007-06-15|1666.28
#2007-06-18|1670.21
#2007-06-19|1672.88
#2007-06-20|1667.22
#2007-06-21|1660.96
#2007-06-22|1646.45
#2007-06-25|1636.67
#2007-06-26|1629.55
#2007-06-27|1625.12
#2007-06-28|1634.07
#2007-06-29|1634.84
#2007-07-02|1645.66
#2007-07-03|1657.09
#2007-07-04| .
#2007-07-05|1656.23
#2007-07-06|1663.92
#2007-07-09|1667.09
#2007-07-10|1653.16
#2007-07-11|1649.25
#2007-07-12|1668.51
#2007-07-13|1680.38
#2007-07-16|1680.31
#2007-07-17|1677.63
#2007-07-18|1664.75
#2007-07-19|1670.91
#2007-07-20|1656.20
#2007-07-23|1657.00
#2007-07-24|1634.32
#2007-07-25|1624.30
#2007-07-26|1589.05
#2007-07-27|1563.11
#2007-07-30|1567.67
#2007-07-31|1578.73
#2007-08-01|1555.35
#2007-08-02|1563.70
#2007-08-03|1539.72
#2007-08-06|1550.89
#2007-08-07|1566.05
#2007-08-08|1604.86
#2007-08-09|1568.39
#2007-08-10|1536.26
#2007-08-13|1540.40
#2007-08-14|1510.43
#2007-08-15|1484.24
#2007-08-16|1471.00
#2007-08-17|1507.22
#2007-08-20|1521.64
#2007-08-21|1527.59
#2007-08-22|1545.84
#2007-08-23|1554.81
#2007-08-24|1558.59
#2007-08-27|1558.40
#2007-08-28|1526.34
#2007-08-29|1533.43
#2007-08-30|1534.78
#2007-08-31|1557.10
#2007-09-03| .
#2007-09-04|1570.41
#2007-09-05|1548.71
#2007-09-06|1548.68
#2007-09-07|1528.89
#2007-09-10|1516.93
#2007-09-11|1536.91
#2007-09-12|1538.48
#2007-09-13|1550.72
#2007-09-14|1550.18
#2007-09-17|1533.96
#2007-09-18|1562.47
#2007-09-19|1604.21
#2007-09-20|1598.98
#2007-09-21|1599.30
#2007-09-24|1596.34
#2007-09-25|1590.70
#2007-09-26|1601.43
#2007-09-27|1623.64
#2007-09-28|1625.79
#2007-10-01|1645.84
#2007-10-02|1664.44
#2007-10-03|1668.41
#2007-10-04|1671.14
#2007-10-05|1691.87
#2007-10-08|1684.12
#2007-10-09|1695.64
#2007-10-10|1695.58
#2007-10-11|1699.10
#2007-10-12|1690.04
#2007-10-15|1673.01
#2007-10-16|1644.32
#2007-10-17|1647.29
#2007-10-18|1641.50
#2007-10-19|1615.45
#2007-10-22|1600.81
#2007-10-23|1624.15
#2007-10-24|1614.13
#2007-10-25|1623.36
#2007-10-26|1651.00
#2007-10-29|1668.93
#2007-10-30|1672.99
#2007-10-31|1692.94
#2007-11-01|1652.04
#2007-11-02|1626.40
#2007-11-05|1600.08
#2007-11-06|1617.36
#2007-11-07|1590.14
#2007-11-08|1573.16
#2007-11-09|1557.86
#2007-11-12|1545.53
#2007-11-13|1579.31
#2007-11-14|1596.98
#2007-11-15|1566.68
#2007-11-16|1548.06
#2007-11-19|1517.73
#2007-11-20|1522.90
#2007-11-21|1483.50
#2007-11-22| .
#2007-11-23|1509.21
#2007-11-26|1497.70
#2007-11-27|1511.76
#2007-11-28|1550.09
#2007-11-29|1559.45
#2007-11-30|1581.51
#2007-12-03|1574.65
#2007-12-04|1557.86
#2007-12-05|1576.16
#2007-12-06|1597.37
#2007-12-07|1601.29
#2007-12-10|1616.89
#2007-12-11|1590.72
#2007-12-12|1578.97
#2007-12-13|1547.57
#2007-12-14|1523.22
#2007-12-17|1488.45
#2007-12-18|1490.84
#2007-12-19|1488.89
#2007-12-20|1485.77
#2007-12-21|1507.41
#2007-12-24|1524.54
#2007-12-25| .
#2007-12-26|1530.89
#2007-12-27|1519.61
#2007-12-28|1520.28
#2007-12-31|1522.74
#2008-01-01| .
#2008-01-02|1506.84
#2008-01-03|1493.23
#2008-01-04|1468.44
#2008-01-07|1457.66
#2008-01-08|1444.77
#2008-01-09|1447.65
#2008-01-10|1452.94
#2008-01-11|1448.94
#2008-01-14|1458.28
#2008-01-15|1420.53
#2008-01-16|1399.81
#2008-01-17|1383.45
#2008-01-18|1363.77
#2008-01-21| .
#2008-01-22|1318.51
#2008-01-23|1353.50
#2008-01-24|1396.15
#2008-01-25|1400.20
#2008-01-28|1404.82
#2008-01-29|1421.50
#2008-01-30|1406.66
#2008-01-31|1414.15
#2008-02-01|1441.94
#2008-02-04|1439.17
#2008-02-05|1389.71
#2008-02-06|1371.56
#2008-02-07|1364.08
#2008-02-08|1352.56
#2008-02-11|1330.31
#2008-02-12|1356.50
#2008-02-13|1360.98
#2008-02-14|1363.01
#2008-02-15|1357.01
#2008-02-18| .
#2008-02-19|1369.00
#2008-02-20|1357.70
#2008-02-21|1362.11
#2008-02-22|1362.14
#2008-02-25|1382.73
#2008-02-26|1402.70
#2008-02-27|1421.00
#2008-02-28|1401.02
#2008-02-29|1367.92
#2008-03-03|1341.88
#2008-03-04|1327.28
#2008-03-05|1332.04
#2008-03-06|1310.38
#2008-03-07|1295.36
#2008-03-10|1272.14
#2008-03-11|1316.52
#2008-03-12|1333.04
#2008-03-13|1315.00
#2008-03-14|1290.48
#2008-03-17|1249.36
#2008-03-18|1307.31
#2008-03-19|1301.54
#2008-03-20|1317.47
#2008-03-21| .
#2008-03-24|1332.32
#2008-03-25|1371.21
#2008-03-26|1358.26
#2008-03-27|1356.31
#2008-03-28|1347.27
#2008-03-31|1345.78
#2008-04-01|1391.30
#2008-04-02|1417.17
#2008-04-03|1418.03
#2008-04-04|1416.18
#2008-04-07|1424.92
#2008-04-08|1408.05
#2008-04-09|1388.55
#2008-04-10|1386.34
#2008-04-11|1376.95
#2008-04-14|1352.23
#2008-04-15|1359.08
#2008-04-16|1392.21
#2008-04-17|1400.08
#2008-04-18|1413.61
#2008-04-21|1414.39
#2008-04-22|1407.19
#2008-04-23|1401.58
#2008-04-24|1412.95
#2008-04-25|1429.00
#2008-04-28|1443.05
#2008-04-29|1436.94
#2008-04-30|1439.37
#2008-05-01|1450.96
#2008-05-02|1473.43
#2008-05-05|1468.08
#2008-05-06|1465.68
#2008-05-07|1441.07
#2008-05-08|1428.80
#2008-05-09|1413.14
#2008-05-12|1424.67
#2008-05-13|1421.70
#2008-05-14|1424.30
#2008-05-15|1434.88
#2008-05-16|1434.22
#2008-05-19|1430.47
#2008-05-20|1410.34
#2008-05-21|1390.58
#2008-05-22|1389.22
#2008-05-23|1375.60
#2008-05-26| .
#2008-05-27|1371.64
#2008-05-28|1370.52
#2008-05-29|1379.42
#2008-05-30|1385.86
#2008-06-02|1372.76
#2008-06-03|1362.49
#2008-06-04|1356.08
#2008-06-05|1364.55
#2008-06-06|1337.75
#2008-06-09|1315.62
#2008-06-10|1298.08
#2008-06-11|1277.44
#2008-06-12|1279.73
#2008-06-13|1289.06
#2008-06-16|1302.16
#2008-06-17|1297.81
#2008-06-18|1282.75
#2008-06-19|1271.20
#2008-06-20|1253.72
#2008-06-23|1230.02
#2008-06-24|1233.91
#2008-06-25|1246.86
#2008-06-26|1219.31
#2008-06-27|1203.10
#2008-06-30|1192.47
#2008-07-01|1178.26
#2008-07-02|1171.76
#2008-07-03|1169.80
#2008-07-04| .
#2008-07-07|1157.03
#2008-07-08|1163.77
#2008-07-09|1164.62
#2008-07-10|1161.34
#2008-07-11|1145.15
#2008-07-14|1128.16
#2008-07-15|1097.89
#2008-07-16|1137.03
#2008-07-17|1186.69
#2008-07-18|1203.94
#2008-07-21|1212.70
#2008-07-22|1233.10
#2008-07-23|1268.41
#2008-07-24|1241.34
#2008-07-25|1219.41
#2008-07-28|1193.01
#2008-07-29|1207.13
#2008-07-30|1229.96
#2008-07-31|1227.06
#2008-08-01|1220.94
#2008-08-04|1205.47
#2008-08-05|1238.86
#2008-08-06|1241.79
#2008-08-07|1216.45
#2008-08-08|1218.18
#2008-08-11|1237.03
#2008-08-12|1211.03
#2008-08-13|1173.88
#2008-08-14|1181.86
#2008-08-15|1181.02
#2008-08-18|1166.65
#2008-08-19|1132.84
#2008-08-20|1143.21
#2008-08-21|1134.11
#2008-08-22|1151.91
#2008-08-25|1141.64
#2008-08-26|1137.46
#2008-08-27|1146.39
#2008-08-28|1174.18
#2008-08-29|1180.68
#2008-09-01| .
#2008-09-02|1181.75
#2008-09-03|1180.65
#2008-09-04|1144.85
#2008-09-05|1134.40
#2008-09-08|1191.70
#2008-09-09|1161.04
#2008-09-10|1152.29
#2008-09-11|1137.14
#2008-09-12|1150.42
#2008-09-15|1088.66
#2008-09-16|1077.42
#2008-09-17|1029.48
#2008-09-18|1067.85
#2008-09-19|1184.75
#2008-09-22|1148.46
#2008-09-23|1131.03
#2008-09-24|1127.05
#2008-09-25|1145.68
#2008-09-26|1143.95
#2008-09-29|1045.88
#2008-09-30|1074.79
#2008-10-01|1092.45
#2008-10-02|1062.77
#2008-10-03|1056.35
#2008-10-06| 982.78
#2008-10-07| 939.00
#2008-10-08| 890.22
#2008-10-09| 852.45
#2008-10-10| 818.95
#2008-10-13| 889.18
#2008-10-14| 937.24
#2008-10-15| 875.41
#2008-10-16| 841.90
#2008-10-17| 838.44
#2008-10-20| 861.56
#2008-10-21| 852.88
#2008-10-22| 795.91
#2008-10-23| 781.21
#2008-10-24| 735.99
#2008-10-27| 689.06
#2008-10-28| 722.48
#2008-10-29| 751.80
#2008-10-30| 785.47
#2008-10-31| 800.36
#2008-11-03| 811.78
#2008-11-04| 856.69
#2008-11-05| 837.03
#2008-11-06| 783.59
#2008-11-07| 792.57
#2008-11-10| 785.50
#2008-11-11| 750.25
#2008-11-12| 717.26
#2008-11-13| 724.68
#2008-11-14| 713.71
#2008-11-17| 687.30
#2008-11-18| 675.54
#2008-11-19| 631.16
#2008-11-20| 584.91
#2008-11-21| 597.26
#2008-11-24| 649.64
#2008-11-25| 673.73
#2008-11-26| 687.79
#2008-11-27| .
#2008-11-28| 714.02
#2008-12-01| 654.69
#2008-12-02| 665.96
#2008-12-03| 679.18
#2008-12-04| 674.21
#2008-12-05| 686.27
#2008-12-08| 735.98
#2008-12-09| 722.61
#2008-12-10| 730.52
#2008-12-11| 714.61
#2008-12-12| 706.89
#2008-12-15| 704.99
#2008-12-16| 733.64
#2008-12-17| 741.62
#2008-12-18| 739.52
#2008-12-19| 732.98
#2008-12-22| 715.28
#2008-12-23| 708.72
#2008-12-24| 709.39
#2008-12-25| .
#2008-12-26| 711.80
#2008-12-29| 716.16
#2008-12-30| 729.29
#2008-12-31| 736.32
#2009-01-01| .
#2009-01-02| 751.26
#2009-01-05| 752.78
#2009-01-06| 759.97
#2009-01-07| 746.39
#2009-01-08| 738.44
#2009-01-09| 724.49
#2009-01-12| 701.88
#2009-01-13| 689.85
#2009-01-14| 663.79
#2009-01-15| 644.28
#2009-01-16| 647.97
#2009-01-19| .
#2009-01-20| 584.39
#2009-01-21| 603.20
#2009-01-22| 594.44
#2009-01-23| 588.30
#2009-01-26| 600.42
#2009-01-27| 612.68
#2009-01-28| 653.94
#2009-01-29| 632.15
#2009-01-30| 620.04
#2009-02-02| 607.45
#2009-02-03| 610.58
#2009-02-04| 615.31
#2009-02-05| 613.98
#2009-02-06| 635.37
#2009-02-09| 644.49
#2009-02-10| 618.12
#2009-02-11| 618.19
#2009-02-12| 606.81
#2009-02-13| 602.86
#2009-02-16| .
#2009-02-17| 557.11
#2009-02-18| 551.19
#2009-02-19| 545.09
#2009-02-20| 527.34
#2009-02-23| 521.17
#2009-02-24| 533.86
#2009-02-25| 535.38
#2009-02-26| 548.16
#2009-02-27| 531.49
#2009-03-02| 499.42
#2009-03-03| 491.75
#2009-03-04| 500.04
#2009-03-05| 475.27
#2009-03-06| 468.42
#2009-03-09| 461.47
#2009-03-10| 502.82
#2009-03-11| 512.63
#2009-03-12| 529.68
#2009-03-13| 541.48
#2009-03-16| 550.85
#2009-03-17| 565.67
#2009-03-18| 587.29
#2009-03-19| 594.78
#2009-03-20| 579.75
#2009-03-23| 628.62
#2009-03-24| 618.82
#2009-03-25| 625.07
#2009-03-26| 637.44
#2009-03-27| 623.26
#2009-03-30| 580.99
#2009-03-31| 600.95
#2009-04-01| 612.29
#2009-04-02| 649.74
#2009-04-03| 660.28
#2009-04-06| 654.64
#2009-04-07| 639.35
#2009-04-08| 638.22
#2009-04-09| 683.68
#2009-04-10| .
#2009-04-13| 696.52
#2009-04-14| 691.73
#2009-04-15| 696.88
#2009-04-16| 705.28
#2009-04-17| 711.35
#2009-04-20| 671.11
#2009-04-21| 681.60
#2009-04-22| 677.63
#2009-04-23| 688.54
#2009-04-24| 705.46
#2009-04-27| 692.32
#2009-04-28| 680.58
#2009-04-29| 707.01
#2009-04-30| 719.50
#2009-05-01| 714.75
#2009-05-04| 751.42
#2009-05-05| 755.13
#2009-05-06| 776.82
#2009-05-07| 775.12
#2009-05-08| 808.47
#2009-05-11| 791.09
#2009-05-12| 779.90
#2009-05-13| 749.37
#2009-05-14| 753.19
#2009-05-15| 755.80
#2009-05-18| 781.19
#2009-05-19| 792.71
#2009-05-20| 791.57
#2009-05-21| 780.97
#2009-05-22| 783.86
#2009-05-25| .
#2009-05-26| 798.14
#2009-05-27| 796.04
#2009-05-28| 798.80
#2009-05-29| 814.30
#2009-06-01| 833.57
#2009-06-02| 832.05
#2009-06-03| 820.37
#2009-06-04| 827.92
#2009-06-05| 824.56
#2009-06-08| 817.32
#2009-06-09| 821.77
#2009-06-10| 830.91
#2009-06-11| 839.91
#2009-06-12| 839.09
#2009-06-15| 816.17
#2009-06-16| 807.25
#2009-06-17| 791.93
#2009-06-18| 799.97
#2009-06-19| 810.09
#2009-06-22| 786.29
#2009-06-23| 780.99
#2009-06-24| 797.15
#2009-06-25| 801.61
#2009-06-26| 813.13
#2009-06-29| 819.98
#2009-06-30| 814.05
#2009-07-01| 820.74
#2009-07-02| 799.94
#2009-07-03| .
#2009-07-06| 794.30
#2009-07-07| 786.71
#2009-07-08| 771.20
#2009-07-09| 776.06
#2009-07-10| 769.84
#2009-07-13| 783.88
#2009-07-14| 798.37
#2009-07-15| 825.74
#2009-07-16| 829.75
#2009-07-17| 831.74
#2009-07-20| 848.19
#2009-07-21| 849.62
#2009-07-22| 847.18
#2009-07-23| 868.14
#2009-07-24| 871.32
#2009-07-27| 881.47
#2009-07-28| 879.24
#2009-07-29| 873.57
#2009-07-30| 891.03
#2009-07-31| 901.87
#2009-08-03| 926.52
#2009-08-04| 929.91
#2009-08-05| 935.89
#2009-08-06| 936.85
#2009-08-07| 941.41
#2009-08-10| 939.94
#2009-08-11| 922.28
#2009-08-12| 930.16
#2009-08-13| 949.17
#2009-08-14| 944.13
#2009-08-17| 908.67
#2009-08-18| 920.97
#2009-08-19| 919.47
#2009-08-20| 935.07
#2009-08-21| 950.85
#2009-08-24| 960.76
#2009-08-25| 965.50
#2009-08-26| 962.25
#2009-08-27| 962.58
#2009-08-28| 972.40
#2009-08-31| 965.64
#2009-09-01| 942.15
#2009-09-02| 926.17
#2009-09-03| 936.74
#2009-09-04| 949.25
#2009-09-07| .
#2009-09-08| 970.52
#2009-09-09| 976.40
#2009-09-10| 981.50
#2009-09-11| 986.37
#2009-09-14| 984.62
#2009-09-15| 987.79
#2009-09-16|1014.20
#2009-09-17|1019.55
#2009-09-18|1016.23
#2009-09-21|1004.14
#2009-09-22|1020.59
#2009-09-23|1016.26
#2009-09-24| 998.33
#2009-09-25| 991.90
#2009-09-28|1004.60
#2009-09-29|1007.84
#2009-09-30|1009.46
#2009-10-01| 985.21
#2009-10-02| 970.83
#2009-10-05| 984.21
#2009-10-06|1007.19
#2009-10-07|1013.30
#2009-10-08|1025.46
#2009-10-09|1028.96
#2009-10-12|1033.95
#2009-10-13|1027.37
#2009-10-14|1053.02
#2009-10-15|1053.48
#2009-10-16|1036.47
#2009-10-19|1048.13
#2009-10-20|1044.37
#2009-10-21|1039.06
#2009-10-22|1039.89
#2009-10-23|1035.56
#2009-10-26|1017.07
#2009-10-27|1000.79
#2009-10-28| 972.38
#2009-10-29| 994.10
#2009-10-30| 975.92
#2009-11-02| 976.27
#2009-11-03| 966.00
#2009-11-04| 978.08
#2009-11-05| 986.96
#2009-11-06| 991.89
#2009-11-09|1020.96
#2009-11-10|1019.82
#2009-11-11|1029.91
#2009-11-12|1018.17
#2009-11-13|1020.86
#2009-11-16|1034.84
#2009-11-17|1026.21
#2009-11-18|1030.03
#2009-11-19|1009.55
#2009-11-20|1002.49
#2009-11-23|1022.76
#2009-11-24|1011.61
#2009-11-25|1015.69
#2009-11-26| .
#2009-11-27| 980.06
#2009-11-30| 994.52
#2009-12-01|1012.83
#2009-12-02|1014.21
#2009-12-03|1011.15
#2009-12-04|1012.07
#2009-12-07|1003.63
#2009-12-08| 989.41
#2009-12-09| 981.76
#2009-12-10| 985.17
#2009-12-11| 984.48
#2009-12-14| 992.34
#2009-12-15| 981.92
#2009-12-16| 990.84
#2009-12-17| 969.87
#2009-12-18| 966.09
#2009-12-21| 973.18
#2009-12-22| 977.07
#2009-12-23| 983.06
#2009-12-24| 989.04
#2009-12-25| .
#2009-12-28| 992.20
#2009-12-29| 993.30
#2009-12-30| 987.87
#2009-12-31| 992.25
#2010-01-01| .
#2010-01-04|1008.54
#2010-01-05|1018.90
#2010-01-06|1021.12
#2010-01-07|1025.03
#2010-01-08|1027.64
#2010-01-11|1033.78
#2010-01-12|1023.77
#2010-01-13|1021.21
#2010-01-14|1025.63
#2010-01-15|1013.68
#2010-01-18| .
#2010-01-19|1019.60
#2010-01-20|1004.20
#2010-01-21| 986.18
#2010-01-22| 969.42
#2010-01-25| 967.46
#2010-01-26| 955.44
#2010-01-27| 953.79
#2010-01-28| 952.72
#2010-01-29| 948.09
#2010-02-01| 955.74
#2010-02-02| 965.99
#2010-02-03| 960.17
#2010-02-04| 927.23
#2010-02-05| 913.62
#2010-02-08| 907.28
#2010-02-09| 915.01
#2010-02-10| 923.12
#2010-02-11| 925.71
#2010-02-12| 923.68
#2010-02-15| .
#2010-02-16| 941.84
#2010-02-17| 952.87
#2010-02-18| 954.27
#2010-02-19| 949.30
#2010-02-22| 960.48
#2010-02-23| 950.96
#2010-02-24| 954.53
#2010-02-25| 945.88
#2010-02-26| 958.26
#2010-03-01| 963.05
#2010-03-02| 973.02
#2010-03-03| 980.47
#2010-03-04| 980.64
#2010-03-05| 997.39
#2010-03-08|1003.01
#2010-03-09|1001.41
#2010-03-10|1010.31
#2010-03-11|1011.19
#2010-03-12|1015.82
#2010-03-15|1009.03
#2010-03-16|1021.44
#2010-03-17|1033.66
#2010-03-18|1025.99
#2010-03-19|1021.17
#2010-03-22|1019.05
#2010-03-23|1025.69
#2010-03-24|1020.61
#2010-03-25|1025.70
#2010-03-26|1027.37
#2010-03-29|1033.71
#2010-03-30|1032.67
#2010-03-31|1033.50
#2010-04-01|1044.91
#2010-04-02| .
#2010-04-05|1049.45
#2010-04-06|1054.41
#2010-04-07|1053.88
#2010-04-08|1050.99
#2010-04-09|1062.11
#2010-04-12|1068.32
#2010-04-13|1064.75
#2010-04-14|1083.61
#2010-04-15|1083.76
#2010-04-16|1058.61
#2010-04-19|1050.62
#2010-04-20|1062.45
#2010-04-21|1058.32
#2010-04-22|1052.26
#2010-04-23|1054.50
#2010-04-26|1055.65
#2010-04-27|1028.69
#2010-04-28|1020.00
#2010-04-29|1037.04
#2010-04-30|1029.91
#2010-05-03|1031.63
#2010-05-04|1002.81
#2010-05-05| 986.42
#2010-05-06| 952.74
#2010-05-07| 929.43
#2010-05-10| 990.02
#2010-05-11| 978.97
#2010-05-12| 989.32
#2010-05-13| 985.70
#2010-05-14| 956.23
#2010-05-17| 945.44
#2010-05-18| 940.56
#2010-05-19| 922.41
#2010-05-20| 894.35
#2010-05-21| 909.98
#2010-05-24| 901.70
#2010-05-25| 880.89
#2010-05-26| 890.64
#2010-05-27| 918.82
#2010-05-28| 915.89
#2010-05-31| .
#2010-06-01| 905.13
#2010-06-02| 910.79
#2010-06-03| 919.06
#2010-06-04| 891.03
#2010-06-07| 871.88
#2010-06-08| 876.17
#2010-06-09| 881.91
#2010-06-10| 902.68
#2010-06-11| 910.15
#2010-06-14| 920.47
#2010-06-15| 934.46
#2010-06-16| 937.53
#2010-06-17| 938.33
#2010-06-18| 944.79
#2010-06-21| 955.53
#2010-06-22| 944.67
#2010-06-23| 934.58
#2010-06-24| 921.07
#2010-06-25| 926.62
#2010-06-28| 928.19
#2010-06-29| 894.86
#2010-06-30| 888.42
#2010-07-01| 882.86
#2010-07-02| 883.95
#2010-07-05| .
#2010-07-06| 897.94
#2010-07-07| 916.65
#2010-07-08| 929.40
#2010-07-09| 940.15
#2010-07-12| 939.62
#2010-07-13| 957.20
#2010-07-14| 957.46
#2010-07-15| 952.85
#2010-07-16| 930.89
#2010-07-19| 927.04
#2010-07-20| 932.20
#2010-07-21| 929.00
#2010-07-22| 949.53
#2010-07-23| 956.17
#2010-07-26| 969.35
#2010-07-27| 981.70
#2010-07-28| 981.26
#2010-07-29| 983.68
#2010-07-30| 979.77
#2010-08-02|1004.65
#2010-08-03|1001.85
#2010-08-04| 999.73
#2010-08-05| 996.95
#2010-08-06| 995.18
#2010-08-09|1002.69
#2010-08-10| 987.07
#2010-08-11| 955.88
#2010-08-12| 947.76
#2010-08-13| 946.65
#2010-08-16| 947.62
#2010-08-17| 958.11
#2010-08-18| 958.49
#2010-08-19| 947.56
#2010-08-20| 936.73
#2010-08-23| 937.00
#2010-08-24| 923.71
#2010-08-25| 917.58
#2010-08-26| 920.84
#2010-08-27| 931.08
#2010-08-30| 926.44
#2010-08-31| 926.33
#2010-09-01| 954.37
#2010-09-02| 960.15
#2010-09-03| 972.62
#2010-09-06| .
#2010-09-07| 963.02
#2010-09-08| 965.77
#2010-09-09| 975.50
#2010-09-10| 976.06
#2010-09-13| 996.82
#2010-09-14| 998.36
#2010-09-15|1000.10
#2010-09-16| 993.89
#2010-09-17| 991.36
#2010-09-20|1004.66
#2010-09-21|1000.02
#2010-09-22| 998.16
#2010-09-23| 988.52
#2010-09-24|1005.89
#2010-09-27|1003.65
#2010-09-28|1004.51
#2010-09-29|1004.00
#2010-09-30|1002.23
#2010-10-01|1007.20
#2010-10-04|1003.97
#2010-10-05|1023.82
#2010-10-06|1031.29
#2010-10-07|1031.02
#2010-10-08|1030.01
#2010-10-11|1031.71
#2010-10-12|1030.87
#2010-10-13|1043.78
#2010-10-14|1044.56
#2010-10-15|1035.11
#2010-10-18|1041.10
#2010-10-19|1030.05
#2010-10-20|1038.79
#2010-10-21|1038.96
#2010-10-22|1035.15
#2010-10-25|1038.41
#2010-10-26|1033.50
#2010-10-27|1023.54
#2010-10-28|1027.06
#2010-10-29|1027.76
#2010-11-01|1031.14
#2010-11-02|1038.38
#2010-11-03|1042.86
#2010-11-04|1071.31
#2010-11-05|1075.85
#2010-11-08|1069.19
#2010-11-09|1062.01
#2010-11-10|1053.78
#2010-11-11|1047.67
#2010-11-12|1035.69
#2010-11-15|1034.68
#2010-11-16|1014.93
#2010-11-17|1013.57
#2010-11-18|1028.35
#2010-11-19|1025.29
#2010-11-22|1015.74
#2010-11-23| 995.02
#2010-11-24|1002.67
#2010-11-25| .
#2010-11-26| 987.94
#2010-11-29| 985.20
#2010-11-30| 977.66
#2010-12-01| 997.71
#2010-12-02|1019.56
#2010-12-03|1024.98
#2010-12-06|1020.08
#2010-12-07|1023.22
#2010-12-08|1023.94
#2010-12-09|1032.14
#2010-12-10|1035.79
#2010-12-13|1043.25
#2010-12-14|1042.69
#2010-12-15|1031.62
#2010-12-16|1026.61
#2010-12-17|1024.38
#2010-12-20|1023.92
#2010-12-21|1038.19
#2010-12-22|1043.15
#2010-12-23|1040.51
#2010-12-24| .
#2010-12-27|1042.13
#2010-12-28|1043.70
#2010-12-29|1047.86
#2010-12-30|1047.63
#2010-12-31|1052.06
#2011-01-03|1063.16
#2011-01-04|1063.38
#2011-01-05|1063.93
#2011-01-06|1060.27
#2011-01-07|1053.61
#2011-01-10|1043.87
#2011-01-11|1049.49
#2011-01-12|1070.88
#2011-01-13|1079.27
#2011-01-14|1085.25
#2011-01-17| .
#2011-01-18|1085.22
#2011-01-19|1077.50
#2011-01-20|1068.84
#2011-01-21|1075.13
#2011-01-24|1079.08
#2011-01-25|1076.05
#2011-01-26|1077.12
#2011-01-27|1082.47
#2011-01-28|1067.45
#2011-01-31|1069.14
#2011-02-01|1086.60
#2011-02-02|1088.98
#2011-02-03|1085.40
#2011-02-04|1085.55
#2011-02-07|1093.55
#2011-02-08|1101.61
#2011-02-09|1094.61
#2011-02-10|1084.91
#2011-02-11|1090.55
#2011-02-14|1094.54
#2011-02-15|1095.66
#2011-02-16|1106.64
#2011-02-17|1112.81
#2011-02-18|1116.25
#2011-02-21| .
#2011-02-22|1087.68
#2011-02-23|1081.59
#2011-02-24|1077.56
#2011-02-25|1091.47
#2011-02-28|1099.28
#2011-03-01|1090.15
#2011-03-02|1084.90
#2011-03-03|1096.50
#2011-03-04|1094.90
#2011-03-07|1087.78
#2011-03-08|1096.26
#2011-03-09|1096.84
#2011-03-10|1076.40
#2011-03-11|1074.50
#2011-03-14|1066.48
#2011-03-15|1043.49
#2011-03-16|1034.50
#2011-03-17|1044.54
#2011-03-18|1053.87
#2011-03-21|1068.66
#2011-03-22|1073.28
#2011-03-23|1070.40
#2011-03-24|1078.45
#2011-03-25|1079.94
#2011-03-28|1077.84
#2011-03-29|1074.87
#2011-03-30|1085.70
#2011-03-31|1085.57
#2011-04-01|1095.75
#2011-04-04|1098.31
#2011-04-05|1096.41
#2011-04-06|1107.78
#2011-04-07|1106.06
#2011-04-08|1109.56
#2011-04-11|1107.34
#2011-04-12|1096.51
#2011-04-13|1099.29
#2011-04-14|1093.01
#2011-04-15|1090.90
#2011-04-18|1071.22
#2011-04-19|1074.03
#2011-04-20|1090.08
#2011-04-21|1100.65
#2011-04-22| .
#2011-04-25|1099.18
#2011-04-26|1104.25
#2011-04-27|1105.46
#2011-04-28|1115.48
#2011-04-29|1116.53
#2011-05-02|1117.87
#2011-05-03|1110.90
#2011-05-04|1099.89
#2011-05-05|1086.24
#2011-05-06|1090.19
#2011-05-09|1082.36
#2011-05-10|1092.52
#2011-05-11|1086.86
#2011-05-12|1076.71
#2011-05-13|1068.36
#2011-05-16|1063.08
#2011-05-17|1060.88
#2011-05-18|1068.17
#2011-05-19|1071.03
#2011-05-20|1062.64
#2011-05-23|1041.79
#2011-05-24|1043.04
#2011-05-25|1045.75
#2011-05-26|1051.50
#2011-05-27|1063.50
#2011-05-30| .
#2011-05-31|1076.59
#2011-06-01|1060.53
#2011-06-02|1053.06
#2011-06-03|1051.93
#2011-06-06|1040.97
#2011-06-07|1043.32
#2011-06-08|1032.51
#2011-06-09|1034.08
#2011-06-10|1022.51
#2011-06-13|1025.67
#2011-06-14|1037.44
#2011-06-15|1019.98
#2011-06-16|1009.28
#2011-06-17|1017.70
#2011-06-20|1014.43
#2011-06-21|1027.98
#2011-06-22|1025.90
#2011-06-23|1007.59
#2011-06-24|1006.50
#2011-06-27|1009.25
#2011-06-28|1018.11
#2011-06-29|1035.03
#2011-06-30|1048.31
#2011-07-01|1061.46
#2011-07-04| .
#2011-07-05|1060.65
#2011-07-06|1050.98
#2011-07-07|1058.88
#2011-07-08|1049.01
#2011-07-11|1020.37
#2011-07-12|1010.77
#2011-07-13|1021.41
#2011-07-14|1013.79
#2011-07-15|1009.64
#2011-07-18| 993.56
#2011-07-19|1007.05
#2011-07-20|1020.82
#2011-07-21|1041.82
#2011-07-22|1046.11
#2011-07-25|1034.72
#2011-07-26|1039.28
#2011-07-27|1021.44
#2011-07-28|1020.20
#2011-07-29|1016.38
#2011-08-01|1013.35
#2011-08-02| 989.76
#2011-08-03| 981.15
#2011-08-04| 944.45
#2011-08-05| 923.35
#2011-08-08| 869.72
#2011-08-09| 890.93
#2011-08-10| 863.64
#2011-08-11| 889.79
#2011-08-12| 894.65
#2011-08-15| 917.31
#2011-08-16| 910.61
#2011-08-17| 914.63
#2011-08-18| 876.11
#2011-08-19| 859.98
#2011-08-22| 854.47
#2011-08-23| 870.86
#2011-08-24| 878.05
#2011-08-25| 874.20
#2011-08-26| 873.76
#2011-08-29| 899.85
#2011-08-30| 903.97
#2011-08-31| 919.20
#2011-09-01| 912.99
#2011-09-02| 887.77
#2011-09-05| .
#2011-09-06| 853.76
#2011-09-07| 880.83
#2011-09-08| 876.30
#2011-09-09| 848.31
#2011-09-12| 831.17
#2011-09-13| 838.43
#2011-09-14| 838.72
#2011-09-15| 859.35
#2011-09-16| 865.88
#2011-09-19| 841.25
#2011-09-20| 843.20
#2011-09-21| 822.43
#2011-09-22| 783.74
#2011-09-23| 786.88
#2011-09-26| 799.23
#2011-09-27| 828.72
#2011-09-28| 815.42
#2011-09-29| 828.09
#2011-09-30| 805.43
#2011-10-03| 774.95
#2011-10-04| 771.01
#2011-10-05| 784.07
#2011-10-06| 812.09
#2011-10-07| 811.43
#2011-10-10| 835.67
#2011-10-11| 840.86
#2011-10-12| 860.30
#2011-10-13| 850.35
#2011-10-14| 857.68
#2011-10-17| 847.39
#2011-10-18| 849.43
#2011-10-19| 853.02
#2011-10-20| 843.34
#2011-10-21| 863.31
#2011-10-24| 882.27
#2011-10-25| 870.41
#2011-10-26| 874.14
#2011-10-27| 926.32
#2011-10-28| 930.87
#2011-10-31| 901.92
#2011-11-01| 859.68
#2011-11-02| 873.13
#2011-11-03| 880.47
#2011-11-04| 879.04
#2011-11-07| 877.34
#2011-11-08| 885.71
#2011-11-09| 858.67
#2011-11-10| 848.20
#2011-11-11| 867.56
#2011-11-14| 858.53
#2011-11-15| 853.08
#2011-11-16| 842.42
#2011-11-17| 829.96
#2011-11-18| 824.93
#2011-11-21| 803.22
#2011-11-22| 799.04
#2011-11-23| 778.00
#2011-11-24| .
#2011-11-25| 777.02
#2011-11-28| 803.49
#2011-11-29| 806.35
#2011-11-30| 839.58
#2011-12-01| 844.85
#2011-12-02| 856.66
#2011-12-05| 868.87
#2011-12-06| 861.39
#2011-12-07| 867.97
#2011-12-08| 847.43
#2011-12-09| 853.07
#2011-12-12| 836.02
#2011-12-13| 825.66
#2011-12-14| 814.14
#2011-12-15| 815.41
#2011-12-16| 820.50
#2011-12-19| 808.92
#2011-12-20| 828.61
#2011-12-21| 833.00
#2011-12-22| 842.39
#2011-12-23| 847.77
#2011-12-26| .
#2011-12-27| 845.61
#2011-12-28| 832.34
#2011-12-29| 838.21
#2011-12-30| 841.17
#2012-01-02| .
#2012-01-03| 861.10
#2012-01-04| 856.05
#2012-01-05| 850.98
#2012-01-06| 844.41
#2012-01-09| 844.86
#2012-01-10| 861.78
#2012-01-11| 864.74
#2012-01-12| 870.88
#2012-01-13| 867.91
#2012-01-16| .
#2012-01-17| 876.01
#2012-01-18| 883.44
#2012-01-19| 900.76
#2012-01-20| 908.44
#2012-01-23| 916.49
#2012-01-24| 911.53
#2012-01-25| 913.62
#2012-01-26| 922.76
#2012-01-27| 922.15
#2012-01-30| 909.93
#2012-01-31| 915.60
#2012-02-01| 932.13
#2012-02-02| 939.93
#2012-02-03| 952.82
#2012-02-06| 951.03
#2012-02-07| 953.50
#2012-02-08| 960.30
#2012-02-09| 960.96
#2012-02-10| 945.29
#2012-02-13| 954.24
#2012-02-14| 946.61
#2012-02-15| 952.19
#2012-02-16| 953.08
#2012-02-17| 962.80
#2012-02-20| .
#2012-02-21| 967.22
#2012-02-22| 958.13
#2012-02-23| 961.68
#2012-02-24| 966.02
#2012-02-27| 963.09
#2012-02-28| 968.84
#2012-02-29| 968.85
#2012-03-01| 972.79
#2012-03-02| 971.14
#2012-03-05| 964.53
#2012-03-06| 939.09
#2012-03-07| 942.04
#2012-03-08| 958.04
#2012-03-09| 960.82
#2012-03-12| 955.73
#2012-03-13| 977.82
#2012-03-14| 980.13
#2012-03-15| 988.91
#2012-03-16| 994.54
#2012-03-19| 997.35
#2012-03-20| 990.86
#2012-03-21| 985.20
#2012-03-22| 976.21
#2012-03-23| 980.32
#2012-03-26| 988.54
#2012-03-27| 989.96
#2012-03-28| 983.99
#2012-03-29| 971.88
#2012-03-30| 975.44
#2012-04-02| 981.99
#2012-04-03| 977.66
#2012-04-04| 958.95
#2012-04-05| 955.80
#2012-04-06| .
#2012-04-09| 946.87
#2012-04-10| 930.70
#2012-04-11| 938.01
#2012-04-12| 952.43
#2012-04-13| 940.09
#2012-04-16| 938.45
#2012-04-17| 951.55
#2012-04-18| 946.99
#2012-04-19| 943.97
#2012-04-20| 946.29
#2012-04-23| 931.64
#2012-04-24| 940.03
#2012-04-25| 947.00
#2012-04-26| 950.80
#2012-04-27| 955.07
#2012-04-30| 952.67
#2012-05-01| 955.09
#2012-05-02| 949.74
#2012-05-03| 943.16
#2012-05-04| 932.52
#2012-05-07| 930.14
#2012-05-08| 922.05
#2012-05-09| 909.81
#2012-05-10| 916.00
#2012-05-11| 909.24
#2012-05-14| 891.68
#2012-05-15| 884.41
#2012-05-16| 872.06
#2012-05-17| 859.29
#2012-05-18| 847.34
#2012-05-21| 854.26
#2012-05-22| 864.08
#2012-05-23| 852.16
#2012-05-24| 855.80
#2012-05-25| 852.99
#2012-05-28| .
#2012-05-29| 863.89
#2012-05-30| 847.12
#2012-05-31| 848.48
#2012-06-01| 830.60
#2012-06-04| 825.58
#2012-06-05| 834.50
#2012-06-06| 855.53
#2012-06-07| 862.80
#2012-06-08| 858.71
#2012-06-11| 855.72
#2012-06-12| 859.73
#2012-06-13| 861.29
#2012-06-14| 864.26
#2012-06-15| 876.95
#2012-06-18| 875.97
#2012-06-19| 889.61
#2012-06-20| 895.14
#2012-06-21| 880.74
#2012-06-22| 879.20
#2012-06-25| 864.26
#2012-06-26| 865.63
#2012-06-27| 876.53
#2012-06-28| 873.04
#2012-06-29| 901.95
#2012-07-02| 908.23
#2012-07-03| 916.56
#2012-07-04| .
#2012-07-05| 907.42
#2012-07-06| 898.76
#2012-07-09| 893.17
#2012-07-10| 890.68
#2012-07-11| 893.66
#2012-07-12| 882.50
#2012-07-13| 896.41
#2012-07-16| 896.44
#2012-07-17| 900.60
#2012-07-18| 902.08
#2012-07-19| 905.14
#2012-07-20| 891.91
#2012-07-23| 874.69
#2012-07-24| 870.43
#2012-07-25| 871.73
#2012-07-26| 889.35
#2012-07-27| 906.78
#2012-07-30| 912.70
#2012-07-31| 911.72
#2012-08-01| 910.05
#2012-08-02| 899.37
#2012-08-03| 918.05
#2012-08-06| 924.62
#2012-08-07| 927.77
#2012-08-08| 928.18
#2012-08-09| 929.20
#2012-08-10| 928.25
#2012-08-13| 927.12
#2012-08-14| 928.51
#2012-08-15| 928.28
#2012-08-16| 935.39
#2012-08-17| 939.00
#2012-08-20| 937.68
#2012-08-21| 944.77
#2012-08-22| 939.77
#2012-08-23| 939.09
#2012-08-24| 935.90
#2012-08-27| 935.78
#2012-08-28| 934.80
#2012-08-29| 934.03
#2012-08-30| 926.02
#2012-08-31| 932.51
#2012-09-03| .
#2012-09-04| 930.70
#2012-09-05| 929.40
#2012-09-06| 947.14
#2012-09-07| 963.21
#2012-09-10| 959.89
#2012-09-11| 965.52
#2012-09-12| 973.08
#2012-09-13| 981.12
#2012-09-14|1002.29
#2012-09-17| 997.14
#2012-09-18| 990.02
#2012-09-19| 992.25
#2012-09-20| 983.51
#2012-09-21| 988.45
#2012-09-24| 985.09
#2012-09-25| 981.64
#2012-09-26| 966.88
#2012-09-27| 975.24
#2012-09-28| 970.98
#2012-10-01| 976.84
#2012-10-02| 977.35
#2012-10-03| 978.21
#2012-10-04| 988.58
#2012-10-05| 994.16
#2012-10-08| 986.15
#2012-10-09| 979.19
#2012-10-10| 976.83
#2012-10-11| 983.51
#2012-10-12| 979.66
#2012-10-15| 984.76
#2012-10-16| 996.32
#2012-10-17|1007.51
#2012-10-18|1009.51
#2012-10-19| 997.74
#2012-10-22| 998.37
#2012-10-23| 985.06
#2012-10-24| 985.96
#2012-10-25| 989.23
#2012-10-26| 983.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.51
#2012-11-01| 996.43
#2012-11-02| 995.12
#2012-11-05| 990.63
#2012-11-06| 997.81
#2012-11-07| 982.89
#2012-11-08| 974.68
#2012-11-09| 970.70
#2012-11-12| 970.78
#2012-11-13| 968.03
#2012-11-14| 959.28
#2012-11-15| 957.92
#2012-11-16| 956.25
#2012-11-19| 974.29
#2012-11-20| 975.02
#2012-11-21| 976.97
#2012-11-22| .
#2012-11-23| 992.51
#2012-11-26| 989.62
#2012-11-27| 988.19
#2012-11-28| 987.38
#2012-11-29| 997.67
#2012-11-30|1000.00
#2012-12-03|1001.21
#2012-12-04|1001.98
#2012-12-05|1008.39
#2012-12-06|1011.24
#2012-12-07|1013.85
#2012-12-10|1012.88
#2012-12-11|1017.67
#2012-12-12|1022.61
#2012-12-13|1021.17
#2012-12-14|1021.25
#2012-12-17|1029.11
#2012-12-18|1039.21
#2012-12-19|1045.18
#2012-12-20|1051.01
#2012-12-21|1042.79
#2012-12-24|1042.07
#2012-12-25|1043.14
#2012-12-26|1042.71
#2012-12-27|1042.85
#2012-12-28|1039.48
#2012-12-31|1044.36
#2013-01-01|1044.62
#2013-01-02|1068.95
#2013-01-03|1069.10
#2013-01-04|1074.68
#2013-01-07|1076.19
#2013-01-08|1071.91
#2013-01-09|1077.61
#2013-01-10|1087.00
#2013-01-11|1087.69
#2013-01-14|1089.77
#2013-01-15|1090.63
#2013-01-16|1087.18
#2013-01-17|1090.17
#2013-01-18|1092.38
#2013-01-21|1093.25
#2013-01-22|1096.86
#2013-01-23|1092.96
#2013-01-24|1098.16
#2013-01-25|1102.65
#2013-01-28|1102.00
#2013-01-29|1106.76
#2013-01-30|1106.53
#2013-01-31|1106.42
#2013-02-01|1113.78
#2013-02-04|1101.88
#2013-02-05|1103.66
#2013-02-06|1105.63
#2013-02-07|1099.44
#2013-02-08|1106.71
#2013-02-11|1104.61
#2013-02-12|1115.51
#2013-02-13|1115.83
#2013-02-14|1115.18
#2013-02-15|1111.16
#2013-02-18|1114.01
#2013-02-19|1120.98
#2013-02-20|1115.22
#2013-02-21|1097.74
#2013-02-22|1105.21
#2013-02-25|1097.77
#2013-02-26|1087.63
#2013-02-27|1097.97
#2013-02-28|1105.11
#2013-03-01|1101.94
#2013-03-04|1102.54
#2013-03-05|1113.61
#2013-03-06|1117.87
#2013-03-07|1119.92
#2013-03-08|1126.19
#2013-03-11|1131.98
#2013-03-12|1127.48
#2013-03-13|1122.71
#2013-03-14|1131.50
#2013-03-15|1134.55
#2013-03-18|1119.45
#2013-03-19|1111.49
#2013-03-20|1117.37
#2013-03-21|1111.51
#2013-03-22|1112.68
#2013-03-25|1110.48
#2013-03-26|1114.53
#2013-03-27|1111.62
#2013-03-28|1114.49
#2013-03-29|1114.15
#2013-04-01|1108.12
#2013-04-02|1116.65
#2013-04-03|1106.01
#2013-04-04|1105.40
#2013-04-05|1104.94
#2013-04-08|1110.46
#2013-04-09|1116.12
#2013-04-10|1133.17
#2013-04-11|1141.71
#2013-04-12|1136.41
#2013-04-15|1118.08
#2013-04-16|1123.23
#2013-04-17|1110.89
#2013-04-18|1103.99
#2013-04-19|1114.14
#2013-04-22|1116.09
#2013-04-23|1128.83
#2013-04-24|1137.84
#2013-04-25|1145.70
#2013-04-26|1143.87
#2013-04-29|1151.60
#2013-04-30|1162.32
#2013-05-01|1155.79
#2013-05-02|1158.38
#2013-05-03|1165.64
#2013-05-06|1169.11
#2013-05-07|1179.63
#2013-05-08|1188.13
#2013-05-09|1179.78
#2013-05-10|1176.30
#2013-05-13|1176.32
#2013-05-14|1181.40
#2013-05-15|1186.92
#2013-05-16|1183.84
#2013-05-17|1189.81
#2013-05-20|1194.59
#2013-05-21|1191.18
#2013-05-22|1183.95
#2013-05-23|1159.54
#2013-05-24|1157.94
#2013-05-27|1157.10
#2013-05-28|1163.78
#2013-05-29|1157.81
#2013-05-30|1160.11
#2013-05-31|1146.58
#2013-06-03|1141.98
#2013-06-04|1145.70
#2013-06-05|1127.12
#2013-06-06|1125.97
#2013-06-07|1136.81
#2013-06-10|1135.45
#2013-06-11|1122.34
#2013-06-12|1116.45
#2013-06-13|1121.99
#2013-06-14|1122.99
#2013-06-17|1131.66
#2013-06-18|1134.32
#2013-06-19|1127.73
#2013-06-20|1086.10
#2013-06-21|1081.21
#2013-06-24|1064.33
#2013-06-25|1075.87
#2013-06-26|1089.17
#2013-06-27|1100.05
#2013-06-28|1101.80
#2013-07-01|1109.60
#2013-07-02|1108.55
#2013-07-03|1098.77
#2013-07-04|1107.85
#2013-07-05|1110.39
#2013-07-08|1113.94
#2013-07-09|1122.71
#2013-07-10|1123.13
#2013-07-11|1141.28
#2013-07-12|1143.15
#2013-07-15|1148.15
#2013-07-16|1148.24
#2013-07-17|1151.63
#2013-07-18|1162.86
#2013-07-19|1163.50
#2013-07-22|1172.60
#2013-07-23|1174.89
#2013-07-24|1171.98
#2013-07-25|1170.54
#2013-07-26|1167.95
#2013-07-29|1159.81
#2013-07-30|1159.01
#2013-07-31|1154.43
#2013-08-01|1168.68
#2013-08-02|1175.37
#2013-08-05|1171.73
#2013-08-06|1167.05
#2013-08-07|1158.80
#2013-08-08|1168.00
#2013-08-09|1169.40
#2013-08-12|1167.27
#2013-08-13|1169.17
#2013-08-14|1171.99
#2013-08-15|1157.83
#2013-08-16|1158.96
#2013-08-19|1146.04
#2013-08-20|1143.63
#2013-08-21|1134.51
#2013-08-22|1139.32
#2013-08-23|1147.43
#2013-08-26|1142.63
#2013-08-27|1121.02
#2013-08-28|1115.62
#2013-08-29|1118.73
#2013-08-30|1112.99
#2013-09-02|1122.33
#2013-09-03|1126.67
#2013-09-04|1133.11
#2013-09-05|1136.14
#2013-09-06|1141.02
#2013-09-09|1155.83
#2013-09-10|1171.27
#2013-09-11|1175.33
#2013-09-12|1171.91
#2013-09-13|1170.50
#2013-09-16|1184.98
#2013-09-17|1186.22
#2013-09-18|1195.31
#2013-09-19|1208.75
#2013-09-20|1200.00
#2013-09-23|1193.17
#2013-09-24|1189.06
#2013-09-25|1190.52
#2013-09-26|1188.61
#2013-09-27|1187.11
#2013-09-30|1175.64
#2013-10-01|1185.90
#2013-10-02|1185.02
#2013-10-03|1182.12
#2013-10-04|1186.54
#2013-10-07|1177.43
#2013-10-08|1171.35
#2013-10-09|1172.37
#2013-10-10|1193.60
#2013-10-11|1204.23
#2013-10-14|1208.11
#2013-10-15|1207.15
#2013-10-16|1218.97
#2013-10-17|1232.65
#2013-10-18|1240.34
#2013-10-21|1239.80
#2013-10-22|1245.85
#2013-10-23|1234.35
#2013-10-24|1237.70
#2013-10-25|1236.50
#2013-10-28|1236.50
#2013-10-29|1238.09
#2013-10-30|1237.26
#2013-10-31|1227.52
#2013-11-01|1222.59
#2013-11-04|1223.83
#2013-11-05|1216.52
#2013-11-06|1221.15
#2013-11-07|1208.60
#2013-11-08|1212.31
#2013-11-11|1215.50
#2013-11-12|1210.26
#2013-11-13|1208.45
#2013-11-14|1218.94
#2013-11-15|1227.75
#2013-11-18|1236.15
#2013-11-19|1231.36
#2013-11-20|1226.61
#2013-11-21|1228.52
#2013-11-22|1233.65
#2013-11-25|1234.95
#2013-11-26|1234.13
#2013-11-27|1237.48
#2013-11-28|1240.98
#2013-11-29|1240.39
#2013-12-02|1234.74
#2013-12-03|1223.99
#2013-12-04|1216.69
#2013-12-05|1210.05
#2013-12-06|1220.54
#2013-12-09|1224.72
#2013-12-10|1222.53
#2013-12-11|1209.54
#2013-12-12|1200.76
#2013-12-13|1201.82
#2013-12-16|1208.47
#2013-12-17|1203.22
#2013-12-18|1219.61
#2013-12-19|1221.87
#2013-12-20|1228.77
#2013-12-23|1237.46
#2013-12-24|1238.96
#2013-12-25|1238.82
#2013-12-26|1241.16
#2013-12-27|1245.66
#2013-12-30|1248.91
#2013-12-31|1252.05
#2014-01-01|1252.11
#2014-01-02|1242.05
#2014-01-03|1242.92
#2014-01-06|1241.51
#2014-01-07|1245.45
#2014-01-08|1250.76
#2014-01-09|1248.61
#2014-01-10|1253.26
#2014-01-13|1250.57
#2014-01-14|1249.94
#2014-01-15|1259.11
#2014-01-16|1252.50
#2014-01-17|1251.36
#2014-01-20|1247.69
#2014-01-21|1249.65
#2014-01-22|1252.50
#2014-01-23|1239.45
#2014-01-24|1215.18
#2014-01-27|1201.58
#2014-01-28|1209.47
#2014-01-29|1204.57
#2014-01-30|1205.81
#2014-01-31|1196.52
#2014-02-03|1176.26
#2014-02-04|1176.80
#2014-02-05|1179.93
#2014-02-06|1195.71
#2014-02-07|1207.37
#2014-02-10|1208.58
#2014-02-11|1221.78
#2014-02-12|1226.86
#2014-02-13|1227.19
#2014-02-14|1231.01
#2014-02-17|1235.87
#2014-02-18|1240.72
#2014-02-19|1234.34
#2014-02-20|1229.59
#2014-02-21|1233.10
#2014-02-24|1237.89
#2014-02-25|1236.73
#2014-02-26|1232.13
#2014-02-27|1234.61
#2014-02-28|1241.37
#2014-03-03|1224.34
#2014-03-04|1241.67
#2014-03-05|1247.35
#2014-03-06|1257.46
#2014-03-07|1255.15
#2014-03-10|1250.52
#2014-03-11|1248.90
#2014-03-12|1241.42
#2014-03-13|1234.32
#2014-03-14|1223.62
#2014-03-17|1233.58
#2014-03-18|1241.16
#2014-03-19|1237.98
#2014-03-20|1236.23
#2014-03-21|1237.49
#2014-03-24|1236.35
#2014-03-25|1240.77
#2014-03-26|1241.02
#2014-03-27|1238.96
#2014-03-28|1244.99
#2014-03-31|1258.10
#2014-04-01|1266.27
#2014-04-02|1268.98
#2014-04-03|1268.01
#2014-04-04|1265.46
#2014-04-07|1253.77
#2014-04-08|1255.34
#2014-04-09|1260.32
#2014-04-10|1249.21
#2014-04-11|1236.58
#2014-04-14|1237.39
#2014-04-15|1234.68
#2014-04-16|1246.42
#2014-04-17|1252.29
#2014-04-18|1252.45
#2014-04-21|1251.30
#2014-04-22|1257.62
#2014-04-23|1256.14
#2014-04-24|1257.40
#2014-04-25|1246.40
#2014-04-28|1243.52
#2014-04-29|1253.67
#2014-04-30|1254.94
#2014-05-01|1258.28
#2014-05-02|1260.07
#2014-05-05|1256.58
#2014-05-06|1252.28
#2014-05-07|1253.11
#2014-05-08|1260.05
#2014-05-09|1255.01
#2014-05-12|1262.87
#2014-05-13|1264.39
#2014-05-14|1261.93
#2014-05-15|1251.07
#2014-05-16|1251.28
#2014-05-19|1252.22
#2014-05-20|1246.89
#2014-05-21|1250.75
#2014-05-22|1257.41
#2014-05-23|1262.56
#2014-05-26|1266.51
#2014-05-27|1270.92
#2014-05-28|1272.05
#2014-05-29|1274.35
#2014-05-30|1273.99
#2014-06-02|1276.64
#2014-06-03|1276.62
#2014-06-04|1278.17
#2014-06-05|1285.97
#2014-06-06|1297.80
#2014-06-09|1301.19
#2014-06-10|1300.66
#2014-06-11|1295.84
#2014-06-12|1292.12
#2014-06-13|1290.01
#2014-06-16|1285.63
#2014-06-17|1288.70
#2014-06-18|1291.82
#2014-06-19|1297.95
#2014-06-20|1294.84
#2014-06-23|1294.29
#2014-06-24|1288.51
#2014-06-25|1284.61
#2014-06-26|1283.11
#2014-06-27|1285.63
#2014-06-30|1287.08
#2014-07-01|1294.38
#2014-07-02|1297.22
#2014-07-03|1302.41
#2014-07-04|1301.24
#2014-07-07|1296.12
#2014-07-08|1286.70
#2014-07-09|1287.66
#2014-07-10|1280.05
#2014-07-11|1279.98
#2014-07-14|1288.85
#2014-07-15|1290.21
#2014-07-16|1294.71
#2014-07-17|1283.16
#2014-07-18|1288.93
#2014-07-21|1285.98
#2014-07-22|1293.06
#2014-07-23|1297.13
#2014-07-24|1303.13
#2014-07-25|1299.71
#2014-07-28|1300.81
#2014-07-29|1298.39
#2014-07-30|1298.08
#2014-07-31|1282.19
#2014-08-01|1272.66
#2014-08-04|1275.96
#2014-08-05|1266.49
#2014-08-06|1262.32
#2014-08-07|1256.56
#2014-08-08|1256.40
#2014-08-11|1266.05
#2014-08-12|1268.51
#2014-08-13|1276.28
#2014-08-14|1281.13
#2014-08-15|1277.91
#2014-08-18|1286.60
#2014-08-19|1290.51
#2014-08-20|1290.26
#2014-08-21|1298.97
#2014-08-22|1296.02
#2014-08-25|1302.98
#2014-08-26|1307.19
#2014-08-27|1309.60
#2014-08-28|1301.45
#2014-08-29|1305.29
#2014-09-01|1304.27
#2014-09-02|1305.87
#2014-09-03|1314.07
#2014-09-04|1314.07
#2014-09-05|1312.52
#2014-09-08|1309.26
#2014-09-09|1297.73
#2014-09-10|1297.27
#2014-09-11|1297.08
#2014-09-12|1292.31
#2014-09-15|1287.61
#2014-09-16|1287.19
#2014-09-17|1292.13
#2014-09-18|1299.01
#2014-09-19|1296.13
#2014-09-22|1285.45
#2014-09-23|1278.05
#2014-09-24|1279.64
#2014-09-25|1266.22
#2014-09-26|1267.81
#2014-09-29|1257.27
#2014-09-30|1254.60
#2014-10-01|1245.59
#2014-10-02|1237.78
#2014-10-03|1243.80
#2014-10-06|1250.22
#2014-10-07|1239.70
#2014-10-08|1245.90
#2014-10-09|1238.59
#2014-10-10|1221.28
#2014-10-13|1221.00
#2014-10-14|1220.57
#2014-10-15|1202.59
#2014-10-16|1197.52
#2014-10-17|1213.54
#2014-10-20|1221.26
#2014-10-21|1236.75
#2014-10-22|1235.92
#2014-10-23|1241.19
#2014-10-24|1247.74
#2014-10-27|1246.89
#2014-10-28|1261.92
#2014-10-29|1263.61
#2014-10-30|1267.20
#2014-10-31|1283.25
#2014-11-03|1277.51
#2014-11-04|1280.08
#2014-11-05|1283.19
#2014-11-06|1276.47
#2014-11-07|1274.25
#2014-11-10|1281.07
#2014-11-11|1280.01
#2014-11-12|1278.34
#2014-11-13|1278.19
#2014-11-14|1277.29
#2014-11-17|1274.94
#2014-11-18|1280.89
#2014-11-19|1278.63
#2014-11-20|1276.26
#2014-11-21|1285.82
#2014-11-24|1291.96
#2014-11-25|1295.34
#2014-11-26|1300.59
#2014-11-27|1300.22
#2014-11-28|1298.94
#2014-12-01|1286.78
#2014-12-02|1293.32
#2014-12-03|1296.35
#2014-12-04|1294.16
#2014-12-05|1300.86
#2014-12-08|1299.55
#2014-12-09|1293.30
#2014-12-10|1280.17
#2014-12-11|1277.21
#2014-12-12|1258.47
#2014-12-15|1241.49
#2014-12-16|1239.62
#2014-12-17|1250.21
#2014-12-18|1270.38
#2014-12-19|1277.01
#2014-12-22|1285.18
#2014-12-23|1287.21
#2014-12-24|1287.32
#2014-12-25|1286.96
#2014-12-26|1287.91
#2014-12-29|1292.76
#2014-12-30|1288.37
#2014-12-31|1281.53
#2015-01-01|1281.54
#2015-01-02|1280.13
#2015-01-05|1256.56
#2015-01-06|1240.65
#2015-01-07|1243.69
#2015-01-08|1261.22
#2015-01-09|1251.42
#2015-01-12|1245.77
#2015-01-13|1248.06
#2015-01-14|1235.73
#2015-01-15|1233.65
#2015-01-16|1237.70
#2015-01-19|1239.27
#2015-01-20|1240.34
#2015-01-21|1246.58
#2015-01-22|1262.78
#2015-01-23|1259.28
#2015-01-26|1261.81
#2015-01-27|1260.28
#2015-01-28|1246.41
#2015-01-29|1245.97
#2015-01-30|1231.37
#2015-02-02|1242.11
#2015-02-03|1260.11
#2015-02-04|1261.90
#2015-02-05|1271.77
#2015-02-06|1272.41
#2015-02-09|1265.31
#2015-02-10|1268.20
#2015-02-11|1262.80
#2015-02-12|1279.28
#2015-02-13|1288.96
#2015-02-16|1290.71
#2015-02-17|1291.81
#2015-02-18|1293.62
#2015-02-19|1293.35
#2015-02-20|1297.13
#2015-02-23|1295.51
#2015-02-24|1299.18
#2015-02-25|1302.80
#2015-02-26|1300.41
#2015-02-27|1299.52
#2015-03-02|1303.16
#2015-03-03|1297.24
#2015-03-04|1288.36
#2015-03-05|1289.77
#2015-03-06|1279.64
#2015-03-09|1277.66
#2015-03-10|1256.06
#2015-03-11|1258.06
#2015-03-12|1276.54
#2015-03-13|1268.51
#2015-03-16|1280.36
#2015-03-17|1279.59
#2015-03-18|1287.22
#2015-03-19|1286.62
#2015-03-20|1307.51
#2015-03-23|1310.90
#2015-03-24|1308.80
#2015-03-25|1299.99
#2015-03-26|1289.36
#2015-03-27|1284.82
#2015-03-30|1294.39
#2015-03-31|1287.69
#2015-04-01|1291.71
#2015-04-02|1302.22
#2015-04-03|1305.51
#2015-04-06|1310.43
#2015-04-07|1307.17
#2015-04-08|1312.71
#2015-04-09|1313.57
#2015-04-10|1315.71
#2015-04-13|1317.38
#2015-04-14|1320.95
#2015-04-15|1322.50
#2015-04-16|1329.92
#2015-04-17|1315.95
#2015-04-20|1317.07
#2015-04-21|1318.69
#2015-04-22|1325.51
#2015-04-23|1328.48
#2015-04-24|1332.60
#2015-04-27|1336.44
#2015-04-28|1341.75
#2015-04-29|1338.33
#2015-04-30|1326.18
#2015-05-01|1327.05
#2015-05-04|1331.36
#2015-05-05|1321.56
#2015-05-06|1319.77
#2015-05-07|1317.44
#2015-05-08|1337.91
#2015-05-11|1336.55
#2015-05-12|1329.84
#2015-05-13|1335.36
#2015-05-14|1342.28
#2015-05-15|1345.06
#2015-05-18|1344.92
#2015-05-19|1345.17
#2015-05-20|1343.25
#2015-05-21|1342.29
#2015-05-22|1339.25
#2015-05-25|1336.54
#2015-05-26|1324.88
#2015-05-27|1330.09
#2015-05-28|1325.60
#2015-05-29|1316.96
#2015-06-01|1316.40
#2015-06-02|1320.20
#2015-06-03|1325.88
#2015-06-04|1317.58
#2015-06-05|1307.24
#2015-06-08|1303.26
#2015-06-09|1303.13
#2015-06-10|1321.28
#2015-06-11|1324.09
#2015-06-12|1322.17
#2015-06-15|1311.49
#2015-06-16|1313.10
#2015-06-17|1310.61
#2015-06-18|1322.81
#2015-06-19|1317.68
#2015-06-22|1336.34
#2015-06-23|1338.48
#2015-06-24|1332.52
#2015-06-25|1328.64
#2015-06-26|1326.71
#2015-06-29|1293.35
#2015-06-30|1296.58
#2015-07-01|1308.00
#2015-07-02|1305.02
#2015-07-03|1301.65
#2015-07-06|1285.67
#2015-07-07|1276.66
#2015-07-08|1259.24
#2015-07-09|1272.11
#2015-07-10|1293.89
#2015-07-13|1305.32
#2015-07-14|1310.83
#2015-07-15|1313.35
#2015-07-16|1324.57
#2015-07-17|1322.18
#2015-07-20|1322.88
#2015-07-21|1322.73
#2015-07-22|1319.15
#2015-07-23|1313.91
#2015-07-24|1302.97
#2015-07-27|1291.06
#2015-07-28|1294.57
#2015-07-29|1304.12
#2015-07-30|1303.06
#2015-07-31|1307.41
#2015-08-03|1304.09
#2015-08-04|1303.67
#2015-08-05|1303.75
#2015-08-06|1298.92
#2015-08-07|1296.12
#2015-08-10|1306.45
#2015-08-11|1295.81
#2015-08-12|1282.49
#2015-08-13|1283.77
#2015-08-14|1287.52
#2015-08-17|1285.37
#2015-08-18|1281.95
#2015-08-19|1270.59
#2015-08-20|1250.96
#2015-08-21|1219.57
#2015-08-24|1166.12
#2015-08-25|1169.55
#2015-08-26|1186.38
#2015-08-27|1211.96
#2015-08-28|1212.91
#2015-08-31|1203.87
#2015-09-01|1171.07
#2015-09-02|1175.57
#2015-09-03|1181.86
#2015-09-04|1159.60
#2015-09-07|1158.44
#2015-09-08|1180.77
#2015-09-09|1188.98
#2015-09-10|1184.16
#2015-09-11|1187.22
#2015-09-14|1184.77
#2015-09-15|1191.70
#2015-09-16|1204.25
#2015-09-17|1200.91
#2015-09-18|1186.33
#2015-09-21|1185.85
#2015-09-22|1167.64
#2015-09-23|1162.21
#2015-09-24|1155.07
#2015-09-25|1168.28
#2015-09-28|1147.77
#2015-09-29|1141.53
#2015-09-30|1159.90
#2015-10-01|1166.08
#2015-10-02|1170.38
#2015-10-05|1194.43
#2015-10-06|1198.13
#2015-10-07|1212.43
#2015-10-08|1215.43
#2015-10-09|1221.44
#2015-10-12|1223.86
#2015-10-13|1210.69
#2015-10-14|1202.97
#2015-10-15|1222.48
#2015-10-16|1230.25
#2015-10-19|1229.17
#2015-10-20|1230.81
#2015-10-21|1224.79
#2015-10-22|1233.53
#2015-10-23|1245.11
#2015-10-26|1244.14
#2015-10-27|1236.77
#2015-10-28|1249.69
#2015-10-29|1237.38
#2015-10-30|1231.74
#2015-11-02|1237.35
#2015-11-03|1237.43
#2015-11-04|1236.55
#2015-11-05|1236.96
#2015-11-06|1237.90
#2015-11-09|1228.33
#2015-11-10|1226.91
#2015-11-11|1230.01
#2015-11-12|1217.32
#2015-11-13|1205.91
#2015-11-16|1208.93
#2015-11-17|1216.40
#2015-11-18|1224.66
#2015-11-19|1236.46
#2015-11-20|1237.16
#2015-11-23|1232.41
#2015-11-24|1228.03
#2015-11-25|1228.11
#2015-11-26|1231.61
#2015-11-27|1228.76
#2015-11-30|1223.86
#2015-12-01|1238.30
#2015-12-02|1228.84
#2015-12-03|1218.42
#2015-12-04|1229.39
#2015-12-07|1221.46
#2015-12-08|1205.10
#2015-12-09|1200.07
#2015-12-10|1195.39
#2015-12-11|1174.22
#2015-12-14|1167.82
#2015-12-15|1183.63
#2015-12-16|1200.75
#2015-12-17|1197.60
#2015-12-18|1181.99
#2015-12-21|1185.07
#2015-12-22|1191.78
#2015-12-23|1204.86
#2015-12-24|1209.05
#2015-12-25|1208.43
#2015-12-28|1206.31
#2015-12-29|1215.42
#2015-12-30|1207.73
#2015-12-31|1199.32
#2016-01-01|1199.38
#2016-01-04|1170.84
#2016-01-05|1171.02
#2016-01-06|1156.07
#2016-01-07|1128.77
#2016-01-08|1116.26
#2016-01-11|1112.35
#2016-01-12|1111.95
#2016-01-13|1103.95
#2016-01-14|1099.19
#2016-01-15|1076.03
#2016-01-18|1066.85
#2016-01-19|1071.47
#2016-01-20|1042.74
#2016-01-21|1041.43
#2016-01-22|1068.23
#2016-01-25|1054.65
#2016-01-26|1063.36
#2016-01-27|1064.35
#2016-01-28|1064.28
#2016-01-29|1088.46
#2016-02-01|1084.16
#2016-02-02|1059.45
#2016-02-03|1054.32
#2016-02-04|1069.14
#2016-02-05|1055.96
#2016-02-08|1031.08
#2016-02-09|1018.67
#2016-02-10|1020.02
#2016-02-11| 995.51
#2016-02-12|1014.57
#2016-02-15|1029.60
#2016-02-16|1040.32
#2016-02-17|1053.95
#2016-02-18|1053.91
#2016-02-19|1049.47
#2016-02-22|1063.10
#2016-02-23|1049.34
#2016-02-24|1039.57
#2016-02-25|1053.71
#2016-02-26|1060.32
#2016-02-29|1055.44
#2016-03-01|1079.49
#2016-03-02|1097.16
#2016-03-03|1110.41
#2016-03-04|1119.10
#2016-03-07|1118.34
#2016-03-08|1106.78
#2016-03-09|1107.92
#2016-03-10|1108.24
#2016-03-11|1136.26
#2016-03-14|1136.55
#2016-03-15|1128.04
#2016-03-16|1124.44
#2016-03-17|1147.60
#2016-03-18|1153.35
#2016-03-21|1150.63
#2016-03-22|1147.21
#2016-03-23|1135.37
#2016-03-24|1121.37
#2016-03-25|1122.10
#2016-03-28|1126.17
#2016-03-29|1127.52
#2016-03-30|1142.23
#2016-03-31|1141.53
#2016-04-01|1133.23
#2016-04-04|1131.74
#2016-04-05|1111.96
#2016-04-06|1115.05
#2016-04-07|1102.68
#2016-04-08|1113.07
#2016-04-11|1118.78
#2016-04-12|1129.95
#2016-04-13|1155.84
#2016-04-14|1161.85
#2016-04-15|1160.02
#2016-04-18|1161.50
#2016-04-19|1176.69
#2016-04-20|1182.84
#2016-04-21|1179.94
#2016-04-22|1182.72
#2016-04-25|1179.09
#2016-04-26|1186.77
#2016-04-27|1183.77
#2016-04-28|1177.49
#2016-04-29|1171.34
#2016-05-02|1173.80
#2016-05-03|1156.38
#2016-05-04|1146.85
#2016-05-05|1142.67
#2016-05-06|1141.30
#2016-05-09|1140.07
#2016-05-10|1153.39
#2016-05-11|1145.91
#2016-05-12|1143.45
#2016-05-13|1130.66
#2016-05-16|1135.55
#2016-05-17|1133.62
#2016-05-18|1142.33
#2016-05-19|1130.29
#2016-05-20|1138.97
#2016-05-23|1137.15
#2016-05-24|1151.90
#2016-05-25|1166.21
#2016-05-26|1165.76
#2016-05-27|1170.45
#2016-05-30|1170.34
#2016-05-31|1166.97
#2016-06-01|1165.49
#2016-06-02|1164.89
#2016-06-03|1163.98
#2016-06-06|1169.22
#2016-06-07|1174.62
#2016-06-08|1177.95
#2016-06-09|1167.32
#2016-06-10|1147.36
#2016-06-13|1130.94
#2016-06-14|1112.86
#2016-06-15|1116.20
#2016-06-16|1108.96
#2016-06-17|1120.18
#2016-06-20|1142.80
#2016-06-21|1148.15
#2016-06-22|1149.54
#2016-06-23|1170.20
#2016-06-24|1095.68
#2016-06-27|1059.24
#2016-06-28|1079.60
#2016-06-29|1104.05
#2016-06-30|1115.74
#2016-07-01|1116.60
#2016-07-04|1115.73
#2016-07-05|1097.98
#2016-07-06|1088.77
#2016-07-07|1093.38
#2016-07-08|1107.15
#2016-07-11|1121.42
#2016-07-12|1139.29
#2016-07-13|1142.17
#2016-07-14|1152.57
#2016-07-15|1152.52
#2016-07-18|1155.39
#2016-07-19|1152.81
#2016-07-20|1158.23
#2016-07-21|1157.21
#2016-07-22|1157.61
#2016-07-25|1156.85
#2016-07-26|1157.95
#2016-07-27|1159.53
#2016-07-28|1159.57
#2016-07-29|1169.96
#2016-08-01|1168.68
#2016-08-02|1157.81
#2016-08-03|1155.62
#2016-08-04|1160.31
#2016-08-05|1173.26
#2016-08-08|1182.40
#2016-08-09|1189.01
#2016-08-10|1188.12
#2016-08-11|1190.07
#2016-08-12|1190.00
#2016-08-15|1194.33
#2016-08-16|1188.78
#2016-08-17|1188.66
#2016-08-18|1191.72
#2016-08-19|1186.23
#2016-08-22|1186.78
#2016-08-23|1192.95
#2016-08-24|1190.48
#2016-08-25|1191.25
#2016-08-26|1192.23
#2016-08-29|1191.61
#2016-08-30|1198.62
#2016-08-31|1201.35
#2016-09-01|1203.96
#2016-09-02|1212.07
#2016-09-05|1215.55
#2016-09-06|1219.67
#2016-09-07|1221.79
#2016-09-08|1222.65
#2016-09-09|1204.02
#2016-09-12|1198.16
#2016-09-13|1181.05
#2016-09-14|1177.76
#2016-09-15|1184.57
#2016-09-16|1176.12
#2016-09-19|1185.94
#2016-09-20|1185.58
#2016-09-21|1199.56
#2016-09-22|1213.32
#2016-09-23|1205.00
#2016-09-26|1191.29
#2016-09-27|1192.03
#2016-09-28|1194.03
#2016-09-29|1188.54
#2016-09-30|1189.78
#2016-10-03|1189.74
#2016-10-04|1189.65
#2016-10-05|1194.96
#2016-10-06|1194.78
#2016-10-07|1193.65
#2016-10-10|1197.67
#2016-10-11|1184.65
#2016-10-12|1183.38
#2016-10-13|1173.13
#2016-10-14|1180.76
#2016-10-17|1177.65
#2016-10-18|1191.08
#2016-10-19|1198.33
#2016-10-20|1198.55
#2016-10-21|1197.31
#2016-10-24|1204.08
#2016-10-25|1202.86
#2016-10-26|1202.03
#2016-10-27|1198.92
#2016-10-28|1196.57
#2016-10-31|1199.44
#2016-11-01|1193.73
#2016-11-02|1181.63
#2016-11-03|1181.67
#2016-11-04|1175.10
#2016-11-07|1194.44
#2016-11-08|1198.71
#2016-11-09|1203.73
#2016-11-10|1223.71
#2016-11-11|1224.48
#2016-11-14|1232.45
#2016-11-15|1234.09
#2016-11-16|1228.23
#2016-11-17|1234.00
#2016-11-18|1229.03
#2016-11-21|1234.48
#2016-11-22|1241.47
#2016-11-23|1239.88
#2016-11-24|1240.48
#2016-11-25|1243.35
#2016-11-28|1236.59
#2016-11-29|1239.37
#2016-11-30|1243.31
#2016-12-01|1249.63
#2016-12-02|1247.49
#2016-12-05|1255.35
#2016-12-06|1270.97
#2016-12-07|1291.24
#2016-12-08|1301.67
#2016-12-09|1301.39
#2016-12-12|1294.12
#2016-12-13|1299.65
#2016-12-14|1292.20
#2016-12-15|1284.57
#2016-12-16|1282.23
#2016-12-19|1281.15
#2016-12-20|1286.21
#2016-12-21|1285.14
#2016-12-22|1281.14
#2016-12-23|1281.81
#2016-12-26|1281.41
#2016-12-27|1282.07
#2016-12-28|1276.49
#2016-12-29|1277.20
#2016-12-30|1282.67
#2017-01-02|1283.42
#2017-01-03|1290.55
#2017-01-04|1306.15
#2017-01-05|1308.83
#2017-01-06|1309.12
#2017-01-09|1300.63
#2017-01-10|1303.23
#2017-01-11|1301.30
#2017-01-12|1305.45
#2017-01-13|1309.90
#2017-01-16|1303.96
#2017-01-17|1298.28
#2017-01-18|1301.45
#2017-01-19|1293.27
#2017-01-20|1298.22
#2017-01-23|1299.20
#2017-01-24|1307.35
#2017-01-25|1321.82
#2017-01-26|1325.27
#2017-01-27|1322.96
#2017-01-30|1313.67
#2017-01-31|1311.81
#2017-02-01|1312.76
#2017-02-02|1312.18
#2017-02-03|1327.84
#2017-02-06|1322.03
#2017-02-07|1319.00
#2017-02-08|1319.14
#2017-02-09|1327.50
#2017-02-10|1332.09
#2017-02-13|1339.99
#2017-02-14|1343.86
#2017-02-15|1355.75
#2017-02-16|1359.05
#2017-02-17|1355.05
#2017-02-20|1356.65
#2017-02-21|1357.96
#2017-02-22|1359.01
#2017-02-23|1361.65
#2017-02-24|1351.49
#2017-02-27|1350.74
#2017-02-28|1347.88
#2017-03-01|1364.45
#2017-03-02|1355.34
#2017-03-03|1357.15
#2017-03-06|1354.58
#2017-03-07|1351.43
#2017-03-08|1347.53
#2017-03-09|1346.73
#2017-03-10|1351.89
#2017-03-13|1356.79
#2017-03-14|1352.84
#2017-03-15|1357.19
#2017-03-16|1370.83
#2017-03-17|1366.24
#2017-03-20|1361.94
#2017-03-21|1347.15
#2017-03-22|1337.18
#2017-03-23|1342.17
#2017-03-24|1343.26
#2017-03-27|1338.64
#2017-03-28|1351.05
#2017-03-29|1346.10
#2017-03-30|1352.41
#2017-03-31|1343.90
#2017-04-03|1339.74
#2017-04-04|1337.59
#2017-04-05|1333.58
#2017-04-06|1334.46
#2017-04-07|1332.18
#2017-04-10|1331.82
#2017-04-11|1332.73
#2017-04-12|1328.33
#2017-04-13|1320.85
#2017-04-14|1320.51
#2017-04-17|1333.41
#2017-04-18|1326.12
#2017-04-19|1324.97
#2017-04-20|1336.96
#2017-04-21|1333.55
#2017-04-24|1360.18
#2017-04-25|1369.53
#2017-04-26|1369.85
#2017-04-27|1364.28
#2017-04-28|1356.92
#2017-05-01|1361.97
#2017-05-02|1365.22
#2017-05-03|1364.93
#2017-05-04|1366.44
#2017-05-05|1369.23
#2017-05-08|1369.01
#2017-05-09|1362.59
#2017-05-10|1366.56
#2017-05-11|1362.38
#2017-05-12|1360.63
#2017-05-15|1371.00
#2017-05-16|1372.46
#2017-05-17|1351.74
#2017-05-18|1341.87
#2017-05-19|1352.96
#2017-05-22|1357.97
#2017-05-23|1363.15
#2017-05-24|1363.51
#2017-05-25|1368.26
#2017-05-26|1365.50
#2017-05-29|1364.00
#2017-05-30|1358.61
#2017-05-31|1355.76
#2017-06-01|1363.72
#2017-06-02|1370.96
#2017-06-05|1368.82
#2017-06-06|1363.78
#2017-06-07|1370.39
#2017-06-08|1376.58
#2017-06-09|1386.71
#2017-06-12|1384.13
#2017-06-13|1392.20
#2017-06-14|1395.94
#2017-06-15|1384.00
#2017-06-16|1387.80
#2017-06-19|1396.52
#2017-06-20|1384.73
#2017-06-21|1376.14
#2017-06-22|1374.19
#2017-06-23|1374.43
#2017-06-26|1380.63
#2017-06-27|1383.10
#2017-06-28|1397.03
#2017-06-29|1403.47
#2017-06-30|1398.10
#2017-07-03|1409.07
#2017-07-04|1409.02
#2017-07-05|1408.56
#2017-07-06|1404.83
#2017-07-07|1405.46
#2017-07-10|1406.96
#2017-07-11|1405.34
#2017-07-12|1413.73
#2017-07-13|1421.79
#2017-07-14|1425.72
#2017-07-17|1426.77
#2017-07-18|1424.89
#2017-07-19|1430.48
#2017-07-20|1433.89
#2017-07-21|1431.45
#2017-07-24|1433.41
#2017-07-25|1443.28
#2017-07-26|1441.98
#2017-07-27|1443.89
#2017-07-28|1441.40
#2017-07-31|1446.67
#2017-08-01|1458.37
#2017-08-02|1457.22
#2017-08-03|1453.81
#2017-08-04|1454.73
#2017-08-07|1456.45
#2017-08-08|1454.55
#2017-08-09|1447.45
#2017-08-10|1429.75
#2017-08-11|1419.39
#2017-08-14|1434.66
#2017-08-15|1432.90
#2017-08-16|1436.47
#2017-08-17|1424.33
#2017-08-18|1420.11
#2017-08-21|1420.59
#2017-08-22|1427.16
#2017-08-23|1426.60
#2017-08-24|1428.41
#2017-08-25|1434.89
#2017-08-28|1433.34
#2017-08-29|1426.65
#2017-08-30|1427.47
#2017-08-31|1431.91
#2017-09-01|1437.16
#2017-09-04|1432.36
#2017-09-05|1419.19
#2017-09-06|1418.37
#2017-09-07|1414.68
#2017-09-08|1420.51
#2017-09-11|1436.91
#2017-09-12|1445.84
#2017-09-13|1443.81
#2017-09-14|1441.54
#2017-09-15|1445.37
#2017-09-18|1452.85
#2017-09-19|1457.32
#2017-09-20|1461.41
#2017-09-21|1459.91
#2017-09-22|1462.35
#2017-09-25|1451.84
#2017-09-26|1445.97
#2017-09-27|1454.16
#2017-09-28|1457.04
#2017-09-29|1463.92
#2017-10-02|1466.73
#2017-10-03|1473.71
#2017-10-04|1471.74
#2017-10-05|1476.74
#2017-10-06|1477.25
#2017-10-09|1475.42
#2017-10-10|1483.55
#2017-10-11|1483.85
#2017-10-12|1483.09
#2017-10-13|1484.99
#2017-10-16|1488.21
#2017-10-17|1482.17
#2017-10-18|1487.02
#2017-10-19|1487.21
#2017-10-20|1491.42
#2017-10-23|1485.35
#2017-10-24|1488.45
#2017-10-25|1486.67
#2017-10-26|1487.58
#2017-10-27|1486.15
#2017-10-30|1485.34
#2017-10-31|1483.21
#2017-11-01|1486.56
#2017-11-02|1493.53
#2017-11-03|1487.55
#2017-11-06|1485.06
#2017-11-07|1479.59
#2017-11-08|1479.27
#2017-11-09|1477.59
#2017-11-10|1475.74
#2017-11-13|1472.01
#2017-11-14|1469.99
#2017-11-15|1466.73
#2017-11-16|1472.90
#2017-11-17|1474.23
#2017-11-20|1474.60
#2017-11-21|1483.34
#2017-11-22|1485.77
#2017-11-23|1486.36
#2017-11-24|1490.60
#2017-11-27|1487.20
#2017-11-28|1496.84
#2017-11-29|1508.65
#2017-11-30|1509.31
#2017-12-01|1505.12
#2017-12-04|1513.76
#2017-12-05|1508.77
#2017-12-06|1499.16
#2017-12-07|1501.68
#2017-12-08|1511.12
#2017-12-11|1514.86
#2017-12-12|1520.34
#2017-12-13|1519.19
#2017-12-14|1514.78
#2017-12-15|1518.54
#2017-12-18|1534.34
#2017-12-19|1528.55
#2017-12-20|1526.78
#2017-12-21|1532.88
#2017-12-22|1532.25
#2017-12-25|1531.94
#2017-12-26|1531.70
#2017-12-27|1534.98
#2017-12-28|1540.57
#2017-12-29|1540.36
#2018-01-01|1540.11
#2018-01-02|1545.36
#2018-01-03|1548.28
#2018-01-04|1561.90
#2018-01-05|1569.26
#2018-01-08|1570.24
#2018-01-09|1573.63
#2018-01-10|1582.67
#2018-01-11|1588.27
#2018-01-12|1597.40
#2018-01-15|1605.52
#2018-01-16|1604.80
#2018-01-17|1612.11
#2018-01-18|1611.73
#2018-01-19|1620.84
#2018-01-22|1630.84
#2018-01-23|1639.90
#2018-01-24|1648.34
#2018-01-25|1649.32
#2018-01-26|1654.62
#2018-01-29|1644.12
#2018-01-30|1629.38
#2018-01-31|1634.08
#2018-02-01|1638.66
#2018-02-02|1613.17
#2018-02-05|1567.93
#2018-02-06|1548.89
#2018-02-07|1553.65
#2018-02-08|1520.49
#2018-02-09|1518.62
#2018-02-12|1532.11
#2018-02-13|1537.91
#2018-02-14|1558.96
#2018-02-15|1575.31
#2018-02-16|1579.11
#2018-02-19|1579.55
#2018-02-20|1571.45
#2018-02-21|1572.57
#2018-02-22|1565.29
#2018-02-23|1580.56
#2018-02-26|1591.50
#2018-02-27|1580.27
#2018-02-28|1563.30
#2018-03-01|1548.07
#2018-03-02|1543.41
#2018-03-05|1549.42
#2018-03-06|1560.60
#2018-03-07|1558.55
#2018-03-08|1562.89
#2018-03-09|1579.83
#2018-03-12|1587.01
#2018-03-13|1580.60
#2018-03-14|1569.74
#2018-03-15|1569.57
#2018-03-16|1569.72
#2018-03-19|1559.66
#2018-03-20|1562.07
#2018-03-21|1559.78
#2018-03-22|1532.13
#2018-03-23|1502.30
#2018-03-26|1522.23
#2018-03-27|1515.42
#2018-03-28|1510.48
#2018-03-29|1518.87
#2018-03-30|1519.28
#2018-04-02|1505.88
#2018-04-03|1510.53
#2018-04-04|1511.24
#2018-04-05|1523.80
#2018-04-06|1507.77
#2018-04-09|1514.23
#2018-04-10|1530.19
#2018-04-11|1524.24
#2018-04-12|1532.31
#2018-04-13|1525.88
#2018-04-16|1527.19
#2018-04-17|1529.17
#2018-04-18|1532.92
#2018-04-19|1540.52
#2018-04-20|1533.81
#2018-04-23|1532.57
#2018-04-24|1531.09
#2018-04-25|1522.11
#2018-04-26|1524.68
#2018-04-27|1528.29
#2018-04-30|1527.08
#2018-05-01|1524.64
#2018-05-02|1517.82
#2018-05-03|1507.03
#2018-05-04|1512.71
#2018-05-07|1517.48
#2018-05-08|1520.13
#2018-05-09|1530.78
#2018-05-10|1539.09
#2018-05-11|1545.31
#2018-05-14|1545.15
#2018-05-15|1534.52
#2018-05-16|1531.21
#2018-05-17|1527.47
#2018-05-18|1519.62
#2018-05-21|1523.60
#2018-05-22|1531.53
#2018-05-23|1519.01
#2018-05-24|1513.27
#2018-05-25|1508.33
#2018-05-28|1506.05
#2018-05-29|1475.99
#2018-05-30|1483.78
#2018-05-31|1480.05
#2018-06-01|1490.55
#2018-06-04|1503.44
#2018-06-05|1495.15
#2018-06-06|1509.85
#2018-06-07|1512.14
#2018-06-08|1507.41
#2018-06-11|1509.87
#2018-06-12|1507.98
#2018-06-13|1500.81
#2018-06-14|1493.04
#2018-06-15|1483.72
#2018-06-18|1480.03
#2018-06-19|1471.16
#2018-06-20|1476.14
#2018-06-21|1468.38
#2018-06-22|1473.85
#2018-06-25|1456.99
#2018-06-26|1455.43
#2018-06-27|1439.96
#2018-06-28|1441.62
#2018-06-29|1450.02
#2018-07-02|1444.71
#2018-07-03|1444.62
#2018-07-04|1445.33
#2018-07-05|1450.95
#2018-07-06|1457.95
#2018-07-09|1474.92
#2018-07-10|1471.58
#2018-07-11|1461.44
#2018-07-12|1464.56
#2018-07-13|1462.24
#2018-07-16|1469.06
#2018-07-17|1470.20
#2018-07-18|1476.74
#2018-07-19|1468.51
#2018-07-20|1475.92
#2018-07-23|1484.42
#2018-07-24|1493.35
#2018-07-25|1496.43
#2018-07-26|1498.42
#2018-07-27|1499.90
#2018-07-30|1501.34
#2018-07-31|1498.93
#2018-08-01|1498.85
#2018-08-02|1488.90
#2018-08-03|1494.22
#2018-08-06|1493.45
#2018-08-07|1499.71
#2018-08-08|1501.57
#2018-08-09|1499.79
#2018-08-10|1479.35
#2018-08-13|1465.17
#2018-08-14|1471.50
#2018-08-15|1459.40
#2018-08-16|1470.56
#2018-08-17|1474.28
#2018-08-20|1480.06
#2018-08-21|1485.23
#2018-08-22|1486.94
#2018-08-23|1479.58
#2018-08-24|1483.34
#2018-08-27|1498.20
#2018-08-28|1500.25
#2018-08-29|1501.35
#2018-08-30|1490.65
#2018-08-31|1486.92
#2018-09-03|1484.11
#2018-09-04|1480.61
#2018-09-05|1534.04
#2018-09-06|1471.46
#2018-09-07|1465.93
#2018-09-10|1465.43
#2018-09-11|1463.16
#2018-09-12|1459.70
#2018-09-13|1465.52
#2018-09-14|1472.52
#2018-09-17|1470.56
#2018-09-18|1475.98
#2018-09-19|1488.63
#2018-09-20|1502.31
#2018-09-21|1507.67
#2018-09-24|1494.60
#2018-09-25|1493.19
#2018-09-26|1485.34
#2018-09-27|1480.47
#2018-09-28|1471.17
#2018-10-01|1467.78
#2018-10-02|1459.91
#2018-10-03|1463.03
#2018-10-04|1459.45
#2018-10-05|1451.78
#2018-10-08|1450.12
#2018-10-09|1448.51
#2018-10-10|1428.95
#2018-10-11|1391.07
#2018-10-12|1395.00
#2018-10-15|1389.91
#2018-10-16|1408.23
#2018-10-17|1412.55
#2018-10-18|1397.90
#2018-10-19|1398.59
#2018-10-22|1388.12
#2018-10-23|1373.33
#2018-10-24|1353.51
#2018-10-25|1362.40
#2018-10-26|1349.29
#2018-10-29|1355.99
#2018-10-30|1365.57
#2018-10-31|1379.18
#2018-11-01|1392.29
#2018-11-02|1399.55
#2018-11-05|1403.97
#2018-11-06|1409.25
#2018-11-07|1424.48
#2018-11-08|1429.03
#2018-11-09|1417.22
#2018-11-12|1398.35
#2018-11-13|1402.37
#2018-11-14|1393.67
#2018-11-15|1398.06
#2018-11-16|1403.47
#2018-11-19|1400.19
#2018-11-20|1377.55
#2018-11-21|1382.02
#2018-11-22|1381.13
#2018-11-23|1376.50
#2018-11-26|1393.80
#2018-11-27|1393.94
#2018-11-28|1409.38
#2018-11-29|1410.47
#2018-11-30|1410.43
#2018-12-03|1424.52
#2018-12-04|1391.58
#2018-12-05|1383.53
#2018-12-06|1367.31
#2018-12-07|1357.23
#2018-12-10|1335.49
#2018-12-11|1329.79
#2018-12-12|1343.87
#2018-12-13|1342.14
#2018-12-14|1329.69
#2018-12-17|1315.43
#2018-12-18|1312.05
#2018-12-19|1306.99
#2018-12-20|1292.38
#2018-12-21|1275.21
#2018-12-24|1258.29
#2018-12-25|1255.26
#2018-12-26|1280.51
#2018-12-27|1285.71
#2018-12-28|1295.91
#2018-12-31|1303.70
#2019-01-01|1304.11
#2019-01-02|1300.17
#2019-01-03|1291.78
#2019-01-04|1321.93
#2019-01-07|1331.01
#2019-01-08|1336.33
#2019-01-09|1347.82
#2019-01-10|1353.76
#2019-01-11|1355.51
#2019-01-14|1355.93
#2019-01-15|1363.49
#2019-01-16|1378.89
#2019-01-17|1380.31
#2019-01-18|1396.55
#2019-01-21|1396.06
#2019-01-22|1385.82
#2019-01-23|1385.79
#2019-01-24|1390.37
#2019-01-25|1403.84
#2019-01-28|1400.87
#2019-01-29|1400.28
#2019-01-30|1405.57
#2019-01-31|1410.81
#2019-02-01|1411.47
#2019-02-04|1414.85
#2019-02-05|1420.08
#2019-02-06|1416.61
#2019-02-07|1408.47
#2019-02-08|1401.52
#2019-02-11|1402.32
#2019-02-12|1413.37
#2019-02-13|1416.93
#2019-02-14|1408.36
#2019-02-15|1421.66
#2019-02-18|1426.70
#2019-02-19|1429.41
#2019-02-20|1435.99
#2019-02-21|1432.01
#2019-02-22|1434.61
#2019-02-25|1441.19
#2019-02-26|1438.39
#2019-02-27|1441.30
#2019-02-28|1439.25
#2019-03-01|1442.86
#2019-03-04|1439.28
#2019-03-05|1437.05
#2019-03-06|1431.62
#2019-03-07|1417.50
#2019-03-08|1409.50
#2019-03-11|1423.00
#2019-03-12|1429.89
#2019-03-13|1437.47
#2019-03-14|1440.94
#2019-03-15|1450.24
#2019-03-18|1460.73
#2019-03-19|1456.94
#2019-03-20|1442.09
#2019-03-21|1441.25
#2019-03-22|1417.73
#2019-03-25|1410.72
#2019-03-26|1420.78
#2019-03-27|1416.48
#2019-03-28|1419.09
#2019-03-29|1424.10
#2019-04-01|1445.79
#2019-04-02|1447.76
#2019-04-03|1457.53
#2019-04-04|1458.06
#2019-04-05|1459.36
#2019-04-08|1458.77
#2019-04-09|1453.17
#2019-04-10|1456.47
#2019-04-11|1457.37
#2019-04-12|1472.36
#2019-04-15|1471.19
#2019-04-16|1479.45
#2019-04-17|1481.02
#2019-04-18|1478.21
#2019-04-19|1477.71
#2019-04-22|1473.04
#2019-04-23|1475.82
#2019-04-24|1472.97
#2019-04-25|1470.08
#2019-04-26|1479.24
#2019-04-29|1485.26
#2019-04-30|1486.84
#2019-05-01|1484.66
#2019-05-02|1482.27
#2019-05-03|1490.39
#2019-05-06|1477.75
#2019-05-07|1460.61
#2019-05-08|1455.61
#2019-05-09|1444.15
#2019-05-10|1451.82
#2019-05-13|1427.36
#2019-05-14|1432.12
#2019-05-15|1432.57
#2019-05-16|1441.82
#2019-05-17|1433.10
#2019-05-20|1435.22
#2019-05-21|1443.78
#2019-05-22|1439.03
#2019-05-23|1423.35
#2019-05-24|1433.90
#2019-05-27|1435.36
#2019-05-28|1427.96
#2019-05-29|1420.15
#2019-05-30|1419.85
#2019-05-31|1409.83
#2019-06-03|1412.90
#2019-06-04|1432.46
#2019-06-05|1441.86
#2019-06-06|1442.78
#2019-06-07|1449.35
#2019-06-10|1456.68
#2019-06-11|1460.82
#2019-06-12|1451.62
#2019-06-13|1450.33
#2019-06-14|1447.08
#2019-06-17|1443.08
#2019-06-18|1455.13
#2019-06-19|1464.07
#2019-06-20|1475.68
#2019-06-21|1470.77
#2019-06-24|1469.87
#2019-06-25|1462.45
#2019-06-26|1459.38
#2019-06-27|1468.52
#2019-06-28|1479.19
#2019-07-01|1487.13
#2019-07-02|1490.14
#2019-07-03|1500.30
#2019-07-04|1504.68
#2019-07-05|1503.42
#2019-07-08|1493.63
#2019-07-09|1493.26
#2019-07-10|1493.56
#2019-07-11|1497.81
#2019-07-12|1501.26
#2019-07-15|1498.47
#2019-07-16|1496.37
#2019-07-17|1489.04
#2019-07-18|1491.76
#2019-07-19|1488.72
#2019-07-22|1485.30
#2019-07-23|1493.02
#2019-07-24|1499.11
#2019-07-25|1492.05
#2019-07-26|1494.46
#2019-07-29|1488.96
#2019-07-30|1483.31
#2019-07-31|1476.28
#2019-08-01|1460.42
#2019-08-02|1447.55
#2019-08-05|1413.09
#2019-08-06|1418.24
#2019-08-07|1416.36
#2019-08-08|1434.24
#2019-08-09|1428.89
#2019-08-12|1414.02
#2019-08-13|1416.14
#2019-08-14|1387.33
#2019-08-15|1387.67
#2019-08-16|1405.61
#2019-08-19|1417.67
#2019-08-20|1407.32
#2019-08-21|1413.04
#2019-08-22|1414.10
#2019-08-23|1396.49
#2019-08-26|1400.15
#2019-08-27|1396.66
#2019-08-28|1399.96
#2019-08-29|1410.95
#2019-08-30|1417.85
#2019-09-02|1415.06
#2019-09-03|1407.24
#2019-09-04|1424.93
#2019-09-05|1442.18
#2019-09-06|1447.47
#2019-09-09|1457.74
#2019-09-10|1460.31
#2019-09-11|1469.72
#2019-09-12|1476.31
#2019-09-13|1487.29
#2019-09-16|1478.86
#2019-09-17|1477.47
#2019-09-18|1478.26
#2019-09-19|1478.67
#2019-09-20|1478.18
#2019-09-23|1476.74
#2019-09-24|1469.44
#2019-09-25|1470.24
#2019-09-26|1472.86
#2019-09-27|1471.03
#2019-09-30|1467.61
#2019-10-01|1451.52
#2019-10-02|1430.27
#2019-10-03|1432.26
#2019-10-04|1443.70
#2019-10-07|1441.63
#2019-10-08|1426.57
#2019-10-09|1433.71
#2019-10-10|1441.87
#2019-10-11|1464.96
#2019-10-14|1464.77
#2019-10-15|1478.65
#2019-10-16|1480.87
#2019-10-17|1486.58
#2019-10-18|1488.38
#2019-10-21|1502.83
#2019-10-22|1500.12
#2019-10-23|1502.06
#2019-10-24|1504.67
#2019-10-25|1504.94
#2019-10-28|1509.80
#2019-10-29|1513.09
#2019-10-30|1509.32
#2019-10-31|1505.84
#2019-11-01|1517.54
#2019-11-04|1527.23
#2019-11-05|1526.39
#2019-11-06|1528.98
#2019-11-07|1534.91
#2019-11-08|1529.95
#2019-11-11|1526.58
#2019-11-12|1525.79
#2019-11-13|1515.26
#2019-11-14|1515.61
#2019-11-15|1524.06
#2019-11-18|1526.91
#2019-11-19|1531.96
#2019-11-20|1524.22
#2019-11-21|1517.85
#2019-11-22|1521.64
#2019-11-25|1530.03
#2019-11-26|1530.70
#2019-11-27|1537.38
#2019-11-28|1536.46
#2019-11-29|1529.99
#2019-12-02|1521.73
#2019-12-03|1511.64
#2019-12-04|1519.66
#2019-12-05|1523.69
#2019-12-06|1534.08
#2019-12-09|1534.99
#2019-12-10|1532.30
#2019-12-11|1531.75
#2019-12-12|1545.60
#2019-12-13|1554.45
#2019-12-16|1562.99
#2019-12-17|1565.86
#2019-12-18|1565.58
#2019-12-19|1566.99
#2019-12-20|1569.27
#2019-12-23|1565.29
#2019-12-24|1566.06
#2019-12-25|1565.89
#2019-12-26|1571.10
#2019-12-27|1575.89
#2019-12-30|1573.53
#2019-12-31|1575.87
#2020-01-01|1575.90
#2020-01-02|1586.32
#2020-01-03|1577.41
#2020-01-06|1569.57
#2020-01-07|1565.41
#2020-01-08|1566.41
#2020-01-09|1575.49
#2020-01-10|1573.12
#2020-01-13|1580.12
#2020-01-14|1578.56
#2020-01-15|1575.52
#2020-01-16|1585.56
#2020-01-17|1591.24
#2020-01-20|1588.30
#2020-01-21|1579.42
#2020-01-22|1582.72
#2020-01-23|1578.80
#2020-01-24|1571.65
#2020-01-27|1550.61
#2020-01-28|1558.34
#2020-01-29|1555.73
#2020-01-30|1557.33
#2020-01-31|1537.87
#2020-02-03|1539.36
#2020-02-04|1557.04
#2020-02-05|1573.08
#2020-02-06|1581.18
#2020-02-07|1576.28
#2020-02-10|1577.84
#2020-02-11|1587.54
#2020-02-12|1594.22
#2020-02-13|1594.23
#2020-02-14|1597.65
#2020-02-17|1597.86
#2020-02-18|1587.69
#2020-02-19|1590.37
#2020-02-20|1587.00
#2020-02-21|1578.55
#2020-02-24|1536.96
#2020-02-25|1500.25
#2020-02-26|1487.02
#2020-02-27|1440.19
#2020-02-28|1402.04
#2020-03-02|1437.84
#2020-03-03|1420.41
#2020-03-04|1443.97
#2020-03-05|1410.68
#2020-03-06|1374.24
#2020-03-09|1257.67
#2020-03-10|1293.57
#2020-03-11|1247.02
#2020-03-12|1117.61
#2020-03-13|1184.84
#2020-03-16|1054.73
#2020-03-17|1078.41
#2020-03-18| 995.96
#2020-03-19| 996.42
#2020-03-20| 987.51
#2020-03-23| 930.89
#2020-03-24|1025.03
#2020-03-25|1074.61
#2020-03-26|1124.24
#2020-03-27|1098.86
#2020-03-30|1103.54
#2020-03-31|1092.55
#2020-04-01|1041.65
#2020-04-02|1048.63
#2020-04-03|1025.99
#2020-04-06|1084.80
#2020-04-07|1106.72
#2020-04-08|1133.36
#2020-04-09|1173.46
#2020-04-10|1175.61
#2020-04-13|1149.57
#2020-04-14|1160.35
#2020-04-15|1115.59
#2020-04-16|1097.89
#2020-04-17|1140.07
#2020-04-20|1123.66
#2020-04-21|1090.00
#2020-04-22|1100.41
#2020-04-23|1104.46
#2020-04-24|1102.66
#2020-04-27|1138.07
#2020-04-28|1155.29
#2020-04-29|1191.99
#2020-04-30|1174.09
#2020-05-01|1145.65
#2020-05-04|1124.50
#2020-05-05|1129.66
#2020-05-06|1117.03
#2020-05-07|1127.62
#2020-05-08|1149.64
#2020-05-11|1137.83
#2020-05-12|1113.71
#2020-05-13|1088.04
#2020-05-14|1088.80
#2020-05-15|1086.66
#2020-05-18|1126.72
#2020-05-19|1123.15
#2020-05-20|1140.19
#2020-05-21|1134.17
#2020-05-22|1124.64
#2020-05-25|1132.19
#2020-05-26|1176.57
#2020-05-27|1206.61
#2020-05-28|1206.39
#2020-05-29|1192.25
#2020-06-01|1211.58
#2020-06-02|1233.05
#2020-06-03|1274.66
#2020-06-04|1283.04
#2020-06-05|1325.10
#2020-06-08|1344.80
#2020-06-09|1329.44
#2020-06-10|1303.71
#2020-06-11|1228.85
#2020-06-12|1241.50
#2020-06-15|1238.49
#2020-06-16|1265.99
#2020-06-17|1257.90
#2020-06-18|1254.11
#2020-06-19|1247.14
#2020-06-22|1245.26
#2020-06-23|1255.88
#2020-06-24|1221.29
#2020-06-25|1231.84
#2020-06-26|1205.56
#2020-06-29|1213.85
#2020-06-30|1224.37
#2020-07-01|1226.15
#2020-07-02|1237.85
#2020-07-03|1238.13
#2020-07-06|1262.04
#2020-07-07|1240.86
#2020-07-08|1243.82
#2020-07-09|1227.45
#2020-07-10|1241.86
#2020-07-13|1245.15
#2020-07-14|1248.46
#2020-07-15|1267.27
#2020-07-16|1261.46
#2020-07-17|1258.55
#2020-07-20|1259.55
#2020-07-21|1276.10
#2020-07-22|1277.16
#2020-07-23|1274.35
#2020-07-24|1263.91
#2020-07-27|1263.76
#2020-07-28|1264.34
#2020-07-29|1278.67
#2020-07-30|1258.06
#2020-07-31|1251.07
#2020-08-03|1249.76
#2020-08-04|1258.58
#2020-08-05|1273.70
#2020-08-06|1272.78
#2020-08-07|1280.59
#2020-08-10|1288.69
#2020-08-11|1303.88
#2020-08-12|1309.98
#2020-08-13|1302.22
#2020-08-14|1300.44
#2020-08-17|1295.62
#2020-08-18|1292.04
#2020-08-19|1291.70
#2020-08-20|1280.59
#2020-08-21|1279.96
#2020-08-24|1299.60
#2020-08-25|1304.23
#2020-08-26|1304.34
#2020-08-27|1310.51
#2020-08-28|1324.10
#2020-08-31|1308.98
#2020-09-01|1308.66
#2020-09-02|1316.59
#2020-09-03|1301.87
#2020-09-04|1296.38
#2020-09-07|1300.61
#2020-09-08|1281.64
#2020-09-09|1290.14
#2020-09-10|1279.97
#2020-09-11|1279.22
#2020-09-14|1293.92
#2020-09-15|1290.37
#2020-09-16|1297.40
#2020-09-17|1284.82
#2020-09-18|1277.15
#2020-09-21|1239.59
#2020-09-22|1229.77
#2020-09-23|1213.33
#2020-09-24|1206.30
#2020-09-25|1214.07
#2020-09-28|1242.71
#2020-09-29|1230.52
#2020-09-30|1235.54
#2020-10-01|1241.16
#2020-10-02|1247.47
#2020-10-05|1269.24
#2020-10-06|1271.72
#2020-10-07|1280.14
#2020-10-08|1294.41
#2020-10-09|1296.10
#2020-10-12|1307.22
#2020-10-13|1288.85
#2020-10-14|1282.59
#2020-10-15|1276.31
#2020-10-16|1282.35
#2020-10-19|1280.98
#2020-10-20|1286.19
#2020-10-21|1288.40
#2020-10-22|1299.70
#2020-10-23|1309.10
#2020-10-26|1289.08
#2020-10-27|1269.34
#2020-10-28|1237.19
#2020-10-29|1236.21
#2020-10-30|1234.84
#2020-11-02|1257.72
#2020-11-03|1291.27
#2020-11-04|1285.00
#2020-11-05|1313.57
#2020-11-06|1312.57
#2020-11-09|1387.60
#2020-11-10|1417.07
#2020-11-11|1418.68
#2020-11-12|1397.88
#2020-11-13|1408.64
#2020-11-16|1441.17
#2020-11-17|1449.36
#2020-11-18|1451.10
#2020-11-19|1445.68
#2020-11-20|1443.13
#2020-11-23|1455.81
#2020-11-24|1494.13
#2020-11-25|1491.50
#2020-11-26|1490.22
#2020-11-27|1490.33
#2020-11-30|1460.74
#2020-12-01|1487.45
#2020-12-02|1498.52
#2020-12-03|1504.00
#2020-12-04|1517.33
#2020-12-07|1507.12
#2020-12-08|1504.79
#2020-12-09|1507.95
#2020-12-10|1507.18
#2020-12-11|1497.10
#2020-12-14|1494.26
#2020-12-15|1509.56
#2020-12-16|1516.47
#2020-12-17|1524.00
#2020-12-18|1510.30
#2020-12-21|1500.15
#2020-12-22|1492.91
#2020-12-23|1514.32
#2020-12-24|1519.98
#2020-12-25|1520.43
#2020-12-28|1527.73
#2020-12-29|1529.69
#2020-12-30|1535.21
#2020-12-31|1540.17
#2021-01-01|1540.11
#2021-01-04|1530.89
#2021-01-05|1534.18
#2021-01-06|1578.79
#2021-01-07|1599.32
#2021-01-08|1602.37
#2021-01-11|1596.34
#2021-01-12|1613.02
#2021-01-13|1611.50
#2021-01-14|1619.50
#2021-01-15|1599.51
#2021-01-18|1597.94
#2021-01-19|1605.38
#2021-01-20|1602.87
#2021-01-21|1595.65
#2021-01-22|1577.65
#2021-01-25|1566.93
#2021-01-26|1564.15
#2021-01-27|1531.15
#2021-01-28|1540.68
#2021-01-29|1513.59
#2021-02-01|1532.56
#2021-02-02|1560.57
#2021-02-03|1570.47
#2021-02-04|1590.80
#2021-02-05|1601.00
#2021-02-08|1617.44
#2021-02-09|1621.90
#2021-02-10|1625.64
#2021-02-11|1625.87
#2021-02-12|1634.54
#2021-02-15|1646.57
#2021-02-16|1662.61
#2021-02-17|1660.95
#2021-02-18|1647.99
#2021-02-19|1663.75
#2021-02-22|1669.39
#2021-02-23|1681.33
#2021-02-24|1697.72
#2021-02-25|1688.55
#2021-02-26|1646.79
#2021-03-01|1680.25
#2021-03-02|1680.11
#2021-03-03|1699.14
#2021-03-04|1684.85
#2021-03-05|1692.06
#2021-03-08|1711.47
#2021-03-09|1711.92
#2021-03-10|1728.46
#2021-03-11|1733.68
#2021-03-12|1741.56
#2021-03-15|1737.52
#2021-03-16|1730.46
#2021-03-17|1733.77
#2021-03-18|1747.91
#2021-03-19|1732.72
#2021-03-22|1718.61
#2021-03-23|1699.85
#2021-03-24|1693.66
#2021-03-25|1705.42
#2021-03-26|1727.35
#2021-03-29|1714.35
#2021-03-30|1724.58
#2021-03-31|1710.77
#2021-04-01|1724.75
#2021-04-02|1724.12
#2021-04-05|1732.91
#2021-04-06|1733.74
#2021-04-07|1737.47
#2021-04-08|1738.32
#2021-04-09|1742.03
#2021-04-12|1744.19
#2021-04-13|1738.42
#2021-04-14|1748.54
#2021-04-15|1749.41
#2021-04-16|1760.00
#2021-04-19|1759.80
#2021-04-20|1732.49
#2021-04-21|1739.16
#2021-04-22|1732.35
#2021-04-23|1753.29
#2021-04-26|1764.28
#2021-04-27|1773.36
#2021-04-28|1782.69
#2021-04-29|1799.93
#2021-04-30|1779.95
#2021-05-03|1788.10
#2021-05-04|1782.65
#2021-05-05|1800.24
#2021-05-06|1818.77
#2021-05-07|1833.64
#2021-05-10|1839.03
#2021-05-11|1811.02
#2021-05-12|1789.88
#2021-05-13|1804.41
#2021-05-14|1833.41
#2021-05-17|1834.93
#2021-05-18|1835.40
#2021-05-19|1820.12
#2021-05-20|1824.86
#2021-05-21|1835.83
#2021-05-24|1841.46
#2021-05-25|1836.60
#2021-05-26|1838.96
#2021-05-27|1852.31
#2021-05-28|1860.22
#2021-05-31|1858.02
#2021-06-01|1869.36
#2021-06-02|1869.58
#2021-06-03|1868.69
#2021-06-04|1872.70
#2021-06-07|1869.04
#2021-06-08|1865.86
#2021-06-09|1849.65
#2021-06-10|1840.52
#2021-06-11|1842.64
#2021-06-14|1834.30
#2021-06-15|1837.01
#2021-06-16|1839.46
#2021-06-17|1804.27
#2021-06-18|1765.30
#2021-06-21|1782.75
#2021-06-22|1786.37
#2021-06-23|1789.48
#2021-06-24|1802.53
#2021-06-25|1819.71
#2021-06-28|1803.75
#2021-06-29|1797.15
#2021-06-30|1793.45
#2021-07-01|1801.02
#2021-07-02|1797.66
#2021-07-05|1803.27
#2021-07-06|1781.41
#2021-07-07|1778.85
#2021-07-08|1748.94
#2021-07-09|1780.03
#2021-07-12|1794.96
#2021-07-13|1783.43
#2021-07-14|1778.58
#2021-07-15|1781.20
#2021-07-16|1765.68
#2021-07-19|1719.40
#2021-07-20|1738.86
#2021-07-21|1766.40
#2021-07-22|1765.78
#2021-07-23|1767.89
#2021-07-26|1775.91
#2021-07-27|1773.36
#2021-07-28|1771.91
#2021-07-29|1794.18
#2021-07-30|1779.54
#2021-08-02|1785.83
#2021-08-03|1795.49
#2021-08-04|1795.24
#2021-08-05|1810.83
#2021-08-06|1829.09
#2021-08-09|1833.05
#2021-08-10|1844.53
#2021-08-11|1862.40
#2021-08-12|1859.34
#2021-08-13|1857.73
#2021-08-16|1849.42
#2021-08-17|1832.27
#2021-08-18|1826.77
#2021-08-19|1803.20
#2021-08-20|1808.72
#2021-08-23|1826.95
#2021-08-24|1840.49
#2021-08-25|1852.57
#2021-08-26|1842.27
#2021-08-27|1860.70
#2021-08-30|1849.71
#2021-08-31|1849.78
#2021-09-01|1853.18
#2021-09-02|1856.58
#2021-09-03|1853.12
#2021-09-06|1856.51
#2021-09-07|1847.88
#2021-09-08|1836.88
#2021-09-09|1837.76
#2021-09-10|1833.27
#2021-09-13|1846.21
#2021-09-14|1831.21
#2021-09-15|1836.83
#2021-09-16|1833.45
#2021-09-17|1822.03
#2021-09-20|1776.48
#2021-09-21|1778.71
#2021-09-22|1798.78
#2021-09-23|1831.35
#2021-09-24|1832.62
#2021-09-27|1854.14
#2021-09-28|1827.23
#2021-09-29|1826.22
#2021-09-30|1815.20
#2021-10-01|1824.53
#2021-10-04|1818.08
#2021-10-05|1840.43
#2021-10-06|1838.16
#2021-10-07|1856.68
#2021-10-08|1864.50
#2021-10-11|1858.25
#2021-10-12|1853.39
#2021-10-13|1848.99
#2021-10-14|1871.42
#2021-10-15|1893.65
#2021-10-18|1893.23
#2021-10-19|1907.18
#2021-10-20|1921.60
#2021-10-21|1919.43
#2021-10-22|1929.51
#2021-10-25|1933.77
#2021-10-26|1937.99
#2021-10-27|1916.23
#2021-10-28|1928.44
#2021-10-29|1915.17
#2021-11-01|1928.26
#2021-11-02|1926.85
#2021-11-03|1935.94
#2021-11-04|1920.42
#2021-11-05|1924.62
#2021-11-08|1932.16
#2021-11-09|1921.73
#2021-11-10|1913.92
#2021-11-11|1916.24
#2021-11-12|1919.88
#2021-11-15|1921.20
#2021-11-16|1914.65
#2021-11-17|1899.17
#2021-11-18|1890.42
#2021-11-19|1874.32
#2021-11-22|1880.19
#2021-11-23|1889.95
#2021-11-24|1888.36
#2021-11-25|1890.67
#2021-11-26|1829.97
#2021-11-29|1829.56
#2021-11-30|1797.96
#2021-12-01|1803.38
#2021-12-02|1829.70
#2021-12-03|1811.72
#2021-12-06|1828.86
#2021-12-07|1858.95
#2021-12-08|1858.04
#2021-12-09|1849.02
#2021-12-10|1847.03
#2021-12-13|1827.74
#2021-12-14|1830.24
#2021-12-15|1832.39
#2021-12-16|1851.81
#2021-12-17|1825.86
#2021-12-20|1791.91
#2021-12-21|1820.29
#2021-12-22|1834.61
#2021-12-23|1850.71
#2021-12-24|1851.44
#2021-12-27|1863.15
#2021-12-28|1866.53
#2021-12-29|1868.67
#2021-12-30|1865.53
#2021-12-31|1866.26
#2022-01-03|1875.52
#2022-01-04|1914.42
#2022-01-05|1905.41
#2022-01-06|1915.90
#2022-01-07|1937.26
#2022-01-10|1935.23
#2022-01-11|1953.01
#2022-01-12|1966.98
#2022-01-13|1972.99
#2022-01-14|1959.34
#2022-01-17|1959.47
#2022-01-18|1929.14
#2022-01-19|1909.03
#2022-01-20|1905.66
#2022-01-21|1874.27
#2022-01-24|1853.78
#2022-01-25|1856.01
#2022-01-26|1867.44
#2022-01-27|1853.45
#2022-01-28|1861.33
#2022-01-31|1878.86
#2022-02-01|1903.32
#2022-02-02|1916.93
#2022-02-03|1906.51
#2022-02-04|1918.22
#2022-02-07|1930.06
#2022-02-08|1950.24
#2022-02-09|1967.04
#2022-02-10|1962.21
#2022-02-11|1942.72
#2022-02-14|1911.61
#2022-02-15|1931.15
#2022-02-16|1936.99
#2022-02-17|1905.11
#2022-02-18|1897.35
#2022-02-21|1893.25
#2022-02-22|1879.54
#2022-02-23|1860.99
#2022-02-24|1802.96
#2022-02-25|1852.28
#2022-02-28|1832.34
#2022-03-01|1783.52
#2022-03-02|1799.77
#2022-03-03|1795.32
#2022-03-04|1749.52
#2022-03-07|1691.63
#2022-03-08|1683.49
#2022-03-09|1746.41
#2022-03-10|1744.85
#2022-03-11|1741.57
#2022-03-14|1758.05
#2022-03-15|1761.71
#2022-03-16|1814.08
#2022-03-17|1841.14
#2022-03-18|1846.99
#2022-03-21|1845.37
#2022-03-22|1871.41
#2022-03-23|1850.36
#2022-03-24|1854.57
#2022-03-25|1862.74
#2022-03-28|1859.52
#2022-03-29|1883.79
#2022-03-30|1875.73
#2022-03-31|1847.65
#2022-04-01|1848.06
#2022-04-04|1849.34
#2022-04-05|1834.52
#2022-04-06|1814.19
#2022-04-07|1801.34
#2022-04-08|1813.03
#2022-04-11|1807.88
#2022-04-12|1793.39
#2022-04-13|1790.86
#2022-04-14|1781.83
#2022-04-15|1781.72
#2022-04-18|1780.24
#2022-04-19|1788.21
#2022-04-20|1807.99
#2022-04-21|1793.37
#2022-04-22|1748.31
#2022-04-25|1728.72
#2022-04-26|1696.21
#2022-04-27|1685.12
#2022-04-28|1702.12
#2022-04-29|1680.05
#2022-05-02|1673.45
#2022-05-03|1689.49
#2022-05-04|1710.75
#2022-05-05|1675.21
#2022-05-06|1656.63
#2022-05-09|1618.72
#2022-05-10|1611.66
#2022-05-11|1607.29
#2022-05-12|1590.06
#2022-05-13|1612.88
#2022-05-16|1609.62
#2022-05-17|1647.67
#2022-05-18|1623.54
#2022-05-19|1611.08
#2022-05-20|1618.13
#2022-05-23|1651.43
#2022-05-24|1649.33
#2022-05-25|1656.90
#2022-05-26|1682.66
#2022-05-27|1710.77
#2022-05-30|1720.31
#2022-05-31|1709.68
#2022-06-01|1692.04
#2022-06-02|1705.02
#2022-06-03|1689.40
#2022-06-06|1696.99
#2022-06-07|1695.28
#2022-06-08|1675.00
#2022-06-09|1642.98
#2022-06-10|1589.35
#2022-06-13|1543.43
#2022-06-14|1533.81
#2022-06-15|1551.18
#2022-06-16|1521.38
#2022-06-17|1517.58
#2022-06-20|1529.17
#2022-06-21|1553.25
#2022-06-22|1543.64
#2022-06-23|1532.72
#2022-06-24|1569.47
#2022-06-27|1575.16
#2022-06-28|1567.47
#2022-06-29|1552.86
#2022-06-30|1536.13
#2022-07-01|1542.34
#2022-07-04|1545.98
#2022-07-05|1527.26
#2022-07-06|1520.55
#2022-07-07|1543.47
#2022-07-08|1546.50
#2022-07-11|1528.93
#2022-07-12|1523.72
#2022-07-13|1512.35
#2022-07-14|1476.44
#2022-07-15|1504.78
#2022-07-18|1517.84
#2022-07-19|1551.74
#2022-07-20|1558.03
#2022-07-21|1563.22
#2022-07-22|1561.84
#2022-07-25|1569.84
#2022-07-26|1556.70
#2022-07-27|1572.37
#2022-07-28|1588.34
#2022-07-29|1606.87
#2022-08-01|1607.25
#2022-08-02|1589.05
#2022-08-03|1600.59
#2022-08-04|1604.57
#2022-08-05|1610.09
#2022-08-08|1617.14
#2022-08-09|1617.61
#2022-08-10|1650.71
#2022-08-11|1663.97
#2022-08-12|1678.76
#2022-08-15|1675.41
#2022-08-16|1681.13
#2022-08-17|1671.20
#2022-08-18|1670.24
#2022-08-19|1639.48
#2022-08-22|1610.84
#2022-08-23|1607.80
#2022-08-24|1608.67
#2022-08-25|1627.46
#2022-08-26|1598.52
#2022-08-29|1581.64
#2022-08-30|1578.97
#2022-08-31|1572.50
#2022-09-01|1558.37
#2022-09-02|1565.28
#2022-09-05|1559.12
#2022-09-06|1553.19
#2022-09-07|1561.99
#2022-09-08|1586.24
#2022-09-09|1610.05
#2022-09-12|1631.55
#2022-09-13|1590.98
#2022-09-14|1582.74
#2022-09-15|1586.41
#2022-09-16|1572.02
#2022-09-19|1581.53
#2022-09-20|1568.98
#2022-09-21|1546.22
#2022-09-22|1523.82
#2022-09-23|1491.55
#2022-09-26|1463.92
#2022-09-27|1454.62
#2022-09-28|1460.78
#2022-09-29|1446.41
#2022-09-30|1444.67
#2022-10-03|1467.59
#2022-10-04|1521.71
#2022-10-05|1511.97
#2022-10-06|1496.19
#2022-10-07|1469.05
#2022-10-10|1457.61
#2022-10-11|1439.94
#2022-10-12|1436.87
#2022-10-13|1468.27
#2022-10-14|1462.54
#2022-10-17|1490.73
#2022-10-18|1509.35
#2022-10-19|1494.18
#2022-10-20|1484.25
#2022-10-21|1502.16
#2022-10-24|1513.59
#2022-10-25|1532.89
#2022-10-26|1540.69
#2022-10-27|1548.55
#2022-10-28|1563.04
#2022-10-31|1558.86
#2022-11-01|1569.71
#2022-11-02|1559.50
#2022-11-03|1541.78
#2022-11-04|1575.19
#2022-11-07|1590.56
#2022-11-08|1600.70
#2022-11-09|1581.45
#2022-11-10|1636.77
#2022-11-11|1664.02
#2022-11-14|1649.20
#2022-11-15|1660.59
#2022-11-16|1649.56
#2022-11-17|1638.24
#2022-11-18|1650.42
#2022-11-21|1644.77
#2022-11-22|1661.29
#2022-11-23|1672.92
#2022-11-24|1682.65
#2022-11-25|1686.25
#2022-11-28|1661.63
#2022-11-29|1672.79
#2022-11-30|1689.15
#2022-12-01|1694.42
#2022-12-02|1685.51
#2022-12-05|1663.93
#2022-12-06|1650.39
#2022-12-07|1640.78
#2022-12-08|1644.77
#2022-12-09|1647.57
#2022-12-12|1650.76
#2022-12-13|1664.69
#2022-12-14|1653.49
#2022-12-15|1621.80
#2022-12-16|1611.35
#2022-12-19|1610.04
#2022-12-20|1623.23
#2022-12-21|1644.20
#2022-12-22|1635.23
#2022-12-23|1642.84
#2022-12-26|1642.85
#2022-12-27|1644.80
#2022-12-28|1638.50
#2022-12-29|1652.73
#2022-12-30|1648.02
#2023-01-02|1649.93
#2023-01-03|1654.02
#2023-01-04|1681.97
#2023-01-05|1667.92
#2023-01-06|1695.74
#2023-01-09|1706.06
#2023-01-10|1708.07
#2023-01-11|1718.02
#2023-01-12|1735.80
#2023-01-13|1751.14
#2023-01-16|1750.84
#2023-01-17|1744.98
#2023-01-18|1733.81
#2023-01-19|1713.64
#2023-01-20|1734.98
#2023-01-23|1747.95
#2023-01-24|1752.10
#2023-01-25|1757.23
#2023-01-26|1769.44
#2023-01-27|1770.83
#2023-01-30|1763.07
#2023-01-31|1771.96
#2023-02-01|1780.12
#2023-02-02|1784.98
#2023-02-03|1777.45
#2023-02-06|1759.26
#2023-02-07|1774.07
#2023-02-08|1774.84
#2023-02-09|1768.01
#2023-02-10|1763.54
#2023-02-13|1776.38
#2023-02-14|1774.23
#2023-02-15|1767.63
#2023-02-16|1762.28
#2023-02-17|1759.26
#2023-02-20|1764.44
#2023-02-21|1742.26
#2023-02-22|1728.89
#2023-02-23|1730.09
#2023-02-24|1721.56
#2023-02-27|1729.41
#2023-02-28|1733.48
#2023-03-01|1731.46
#2023-03-02|1718.69
#2023-03-03|1737.67
#2023-03-06|1744.68
#2023-03-07|1715.45
#2023-03-08|1710.46
#2023-03-09|1673.64
#2023-03-10|1637.45
#2023-03-13|1588.16
#2023-03-14|1597.76
#2023-03-15|1555.41
#2023-03-16|1571.35
#2023-03-17|1543.14
#2023-03-20|1554.16
#2023-03-21|1590.39
#2023-03-22|1574.06
#2023-03-23|1566.43
#2023-03-24|1552.37
#2023-03-27|1566.37
#2023-03-28|1575.10
#2023-03-29|1593.58
#2023-03-30|1597.53
#2023-03-31|1608.37
#2023-04-03|1612.85
#2023-04-04|1606.29
#2023-04-05|1600.45
#2023-04-06|1607.91
#2023-04-07|1608.98
#2023-04-10|1607.45
#2023-04-11|1624.20
#2023-04-12|1628.89
#2023-04-13|1640.10
#2023-04-14|1650.52
#2023-04-17|1654.46
#2023-04-18|1664.22
#2023-04-19|1669.68
#2023-04-20|1667.00
#2023-04-21|1656.47
#2023-04-24|1656.81
#2023-04-25|1633.31
#2023-04-26|1625.88
#2023-04-27|1642.59
#2023-04-28|1652.83
#2023-05-01|1650.31
#2023-05-02|1621.86
#2023-05-03|1612.92
#2023-05-04|1596.19
#2023-05-05|1623.57
#2023-05-08|1631.09
#2023-05-09|1625.25
#2023-05-10|1620.36
#2023-05-11|1614.29
#2023-05-12|1607.14
#2023-05-15|1620.21
#2023-05-16|1607.75
#2023-05-17|1621.62
#2023-05-18|1627.62
#2023-05-19|1628.36
#2023-05-22|1632.23
#2023-05-23|1625.61
#2023-05-24|1601.23
#2023-05-25|1594.28
#2023-05-26|1602.54
#2023-05-29|1606.16
#2023-05-30|1603.47
#2023-05-31|1580.11
#2023-06-01|1596.93
#2023-06-02|1631.38
#2023-06-05|1626.15
#2023-06-06|1640.66
#2023-06-07|1649.07
#2023-06-08|1653.29
#2023-06-09|1654.37
#2023-06-12|1649.75
#2023-06-13|1664.54
#2023-06-14|1666.39
#2023-06-15|1678.10
#2023-06-16|1678.53
#2023-06-19|1677.16
#2023-06-20|1665.53
#2023-06-21|1664.15
#2023-06-22|1649.23
#2023-06-23|1632.28
#2023-06-26|1634.23
#2023-06-27|1647.85
#2023-06-28|1646.28
#2023-06-29|1661.72
#2023-06-30|1673.42
#2023-07-03|1686.60
#2023-07-04|1688.71
#2023-07-05|1674.80
#2023-07-06|1647.14
#2023-07-07|1655.99
#2023-07-10|1658.48
#2023-07-11|1674.41
#2023-07-12|1697.94
#2023-07-13|1715.88
#2023-07-14|1710.39
#2023-07-17|1721.35
#2023-07-18|1740.28
#2023-07-19|1747.40
#2023-07-20|1754.88
#2023-07-21|1750.66
#2023-07-24|1757.06
#2023-07-25|1756.39
#2023-07-26|1767.90
#2023-07-27|1759.99
#2023-07-28|1767.28
#2023-07-31|1770.78
#2023-08-01|1757.69
#2023-08-02|1731.72
#2023-08-03|1731.36
#2023-08-04|1737.58
#2023-08-07|1747.43
#2023-08-08|1727.61
#2023-08-09|1723.44
#2023-08-10|1731.13
#2023-08-11|1725.04
#2023-08-14|1712.72
#2023-08-15|1692.01
#2023-08-16|1681.30
#2023-08-17|1672.91
#2023-08-18|1667.12
#2023-08-21|1662.15
#2023-08-22|1655.65
#2023-08-23|1669.51
#2023-08-24|1670.19
#2023-08-25|1663.35
#2023-08-28|1678.75
#2023-08-29|1696.06
#2023-08-30|1701.75
#2023-08-31|1693.73
#2023-09-01|1700.79
#2023-09-04|1703.90
#2023-09-05|1687.03
#2023-09-06|1679.06
#2023-09-07|1674.48
#2023-09-08|1679.10
#2023-09-11|1694.19
#2023-09-12|1702.32
#2023-09-13|1705.61
#2023-09-14|1723.86
#2023-09-15|1719.71
#2023-09-18|1714.50
#2023-09-19|1718.96
#2023-09-20|1717.13
#2023-09-21|1692.34
#2023-09-22|1687.76
#2023-09-25|1681.13
#2023-09-26|1666.85
#2023-09-27|1660.20
#2023-09-28|1668.43
#2023-09-29|1663.78
#2023-10-02|1642.27
#2023-10-03|1617.09
#2023-10-04|1617.45
#2023-10-05|1630.53
#2023-10-06|1645.83
#2023-10-09|1644.30
#2023-10-10|1664.57
#2023-10-11|1672.83
#2023-10-12|1664.39
#2023-10-13|1651.97
#2023-10-16|1664.31
#2023-10-17|1672.28
#2023-10-18|1650.87
#2023-10-19|1631.10
#2023-10-20|1608.43
#2023-10-23|1601.32
#2023-10-24|1602.52
#2023-10-25|1598.39
#2023-10-26|1598.25
#2023-10-27|1583.87
#2023-10-30|1596.89
#2023-10-31|1602.91
#2023-11-01|1614.61
#2023-11-02|1647.56
#2023-11-03|1676.56
#2023-11-06|1675.29
#2023-11-07|1664.73
#2023-11-08|1660.45
#2023-11-09|1661.16
#2023-11-10|1663.20
#2023-11-13|1667.42
#2023-11-14|1703.65
#2023-11-15|1716.79
#2023-11-16|1715.44
#2023-11-17|1725.96
#2023-11-20|1734.41
#2023-11-21|1730.52
#2023-11-22|1730.33
#2023-11-23|1735.24
#2023-11-24|1740.94
#2023-11-27|1736.52
#2023-11-28|1738.45
#2023-11-29|1746.02
#2023-11-30|1756.07
#2023-12-01|1767.72
#2023-12-04|1771.84
#2023-12-05|1764.82
#2023-12-06|1765.20
#2023-12-07|1768.93
#2023-12-08|1778.97
#2023-12-11|1782.96
#2023-12-12|1787.56
#2023-12-13|1808.02
#2023-12-14|1840.00
#2023-12-15|1833.19
#2023-12-18|1829.68
#2023-12-19|1844.77
#2023-12-20|1828.87
#2023-12-21|1837.64
#2023-12-22|1846.14
#2023-12-25|1845.88
#2023-12-26|1852.48
#2023-12-27|1864.79
#2023-12-28|1871.01
#2023-12-29|1866.07
#2024-01-01|1866.22
#2024-01-02|1859.48
#2024-01-03|1838.37
#2024-01-04|1848.33
#2024-01-05|1859.65
#2024-01-08|1864.56
#2024-01-09|1848.45
#2024-01-10|1847.82
#2024-01-11|1839.26
#2024-01-12|1840.95
#2024-01-15|1840.88
#2024-01-16|1822.03
#2024-01-17|1803.69
#2024-01-18|1807.83
#2024-01-19|1828.04
#2024-01-22|1839.22
#2024-01-23|1836.88
#2024-01-24|1855.79
#2024-01-25|1858.84
#2024-01-26|1864.06
#2024-01-29|1868.27
#2024-01-30|1878.01
#2024-01-31|1870.38
#2024-02-01|1857.51
#2024-02-02|1861.96
#2024-02-05|1848.24
#2024-02-06|1856.08
#2024-02-07|1861.42
#2024-02-08|1855.52
#2024-02-09|1861.30
#2024-02-12|1870.74
#2024-02-13|1849.93
#2024-02-14|1863.36
#2024-02-15|1889.78
#2024-02-16|1896.74
#2024-02-19|1901.19
#2024-02-20|1904.99
#2024-02-21|1902.22
#2024-02-22|1917.67
#2024-02-23|1923.16
#2024-02-26|1916.51
#2024-02-27|1923.13
#2024-02-28|1920.85
#2024-02-29|1927.24
#2024-03-01|1930.98
#2024-03-04|1936.64
#2024-03-05|1940.64
#2024-03-06|1953.25
#2024-03-07|1960.52
#2024-03-08|1970.88
#2024-03-11|1964.51
#2024-03-12|1972.44
#2024-03-13|1979.90
#2024-03-14|1961.59
#2024-03-15|1961.96
#2024-03-18|1963.61
#2024-03-19|1965.51
#2024-03-20|1979.49
#2024-03-21|2004.69
#2024-03-22|1988.48
#2024-03-25|1986.45
#2024-03-26|1989.99
#2024-03-27|2004.94
#2024-03-28|2008.80
#2024-03-29|2009.93
#2024-04-01|1994.36
#2024-04-02|1986.86
#2024-04-03|1990.35
#2024-04-04|1990.11
#2024-04-05|1989.45
#2024-04-08|2001.76
#2024-04-09|1995.68
#2024-04-10|1969.63
#2024-04-11|1954.61
#2024-04-12|1928.09
#2024-04-15|1918.63
#2024-04-16|1890.39
#2024-04-17|1893.71
#2024-04-18|1908.60
#2024-04-19|1920.81
#2024-04-22|1944.68
#2024-04-23|1964.60
#2024-04-24|1959.84
#2024-04-25|1951.31
#2024-04-26|1952.89
#2024-04-29|1960.19
#2024-04-30|1944.78
#2024-05-01|1948.41
#2024-05-02|1961.58
#2024-05-03|1973.35
#2024-05-06|1992.86
#2024-05-07|2000.19
#2024-05-08|1999.71
#2024-05-09|2006.12
#2024-05-10|2019.75
#2024-05-13|2018.55
#2024-05-14|2025.57
#2024-05-15|2039.72
#2024-05-16|2046.95
#2024-05-17|2058.75
#2024-05-20|2047.62
#2024-05-21|2050.55
#2024-05-22|2039.37
#2024-05-23|2020.77
#2024-05-24|2030.40
#2024-05-27|2036.10
#2024-05-28|2025.87
#2024-05-29|1997.19
#2024-05-30|2009.31
#2024-05-31|2028.01
#2024-06-03|2035.26
#2024-06-04|2011.95
#2024-06-05|2014.00
#2024-06-06|2018.79
#2024-06-07|2014.16
#2024-06-10|2007.38
#2024-06-11|1984.98
#2024-06-12|2001.87
#2024-06-13|1982.25
#2024-06-14|1969.10
#2024-06-17|1979.56
#2024-06-18|1996.49
#2024-06-19|2002.74
#2024-06-20|2009.11
#2024-06-21|1997.91
#2024-06-24|2018.04
#2024-06-25|2013.02
#2024-06-26|2002.76
#2024-06-27|2005.49
#2024-06-28|2015.90
#2024-07-01|2024.01
#2024-07-02|2033.19
#2024-07-03|2042.78
#2024-07-04|2050.99
#2024-07-05|2039.11
#2024-07-08|2038.40
#2024-07-09|2043.59
#2024-07-10|2061.61
#2024-07-11|2084.48
#2024-07-12|2091.27
#2024-07-15|2104.88
#2024-07-16|2118.00
#2024-07-17|2129.95
#2024-07-18|2114.43
#2024-07-19|2097.12
#2024-07-22|2107.71
#2024-07-23|2113.76
#2024-07-24|2096.76
#2024-07-25|2092.26
#2024-07-26|2111.32
#2024-07-29|2107.41
#2024-07-30|2119.70
#2024-07-31|2128.67
#2024-08-01|2092.46
#2024-08-02|2031.68
#2024-08-05|1963.46
#2024-08-06|1980.75
#2024-08-07|1998.15
#2024-08-08|2015.29
#2024-08-09|2030.87
#2024-08-12|2026.99
#2024-08-13|2047.04
#2024-08-14|2072.08
#2024-08-15|2087.71
#2024-08-16|2110.59
#2024-08-19|2130.10
#2024-08-20|2126.44
#2024-08-21|2125.64
#2024-08-22|2129.17
#2024-08-23|2158.02
#2024-08-26|2162.41
#2024-08-27|2166.74
#2024-08-28|2171.09
#2024-08-29|2174.49
#2024-08-30|2189.67
#2024-09-02|2190.72
#2024-09-03|2174.52
#2024-09-04|2165.80
#2024-09-05|2157.64
#2024-09-06|2134.40
#2024-09-09|2143.78
#2024-09-10|2128.80
#2024-09-11|2118.93
#2024-09-12|2134.47
#2024-09-13|2150.56
#2024-09-16|2168.14
#2024-09-17|2174.64
#2024-09-18|2174.87
#2024-09-19|2204.09
#2024-09-20|2200.74
#2024-09-23|2202.87
#2024-09-24|2204.46
#2024-09-25|2192.42
#2024-09-26|2214.01
#2024-09-27|2218.40
#2024-09-30|2214.98
#2024-10-01|2194.32
#2024-10-02|2195.98
#2024-10-03|2181.03
#2024-10-04|2204.91
#2024-10-07|2197.70
#2024-10-08|2185.84
#2024-10-09|2193.89
#2024-10-10|2195.70
#2024-10-11|2225.23
#2024-10-14|2235.91
#2024-10-15|2242.51
#2024-10-16|2253.49
#2024-10-17|2261.17
#2024-10-18|2270.36
#2024-10-21|2247.61
#2024-10-22|2238.66
#2024-10-23|2228.87
#2024-10-24|2234.53
#2024-10-25|2218.03
#2024-10-28|2235.72
#2024-10-29|2231.83
#2024-10-30|2228.34
#2024-10-31|2205.54
#2024-11-01|2209.11
#2024-11-04|2206.19
#2024-11-05|2229.31
#2024-11-06|2303.74
#2024-11-07|2297.97
#2024-11-08|2299.57
#2024-11-11|2318.70
#2024-11-12|2299.05
#2024-11-13|2291.18
#2024-11-14|2291.26
#2024-11-15|2299.15
#2024-11-18|2306.83
#2024-11-19|2304.03
#2024-11-20|2295.46
#2024-11-21|2315.98
#2024-11-22|2327.20
#2024-11-25|2343.41
#2024-11-26|2335.52
#2024-11-27|2343.67
#2024-11-28|2344.81
#2024-11-29|2349.72
#2024-12-02|2337.91
#2024-12-03|2341.50
#2024-12-04|2338.31
#2024-12-05|2351.85
#2024-12-06|2348.55
#2024-12-09|2333.97
#2024-12-10|2318.50
#2024-12-11|2323.32
#2024-12-12|2316.19
#2024-12-13|2308.48
#2024-12-16|2308.84
#2024-12-17|2285.37
#2024-12-18|2238.87
#2024-12-19|2222.28
#2024-12-20|2231.95
#2024-12-23|2241.85
#2024-12-24|2258.99
#2024-12-25|2258.59
#2024-12-26|2261.48
#2024-12-27|2256.75
#2024-12-30|2243.85
#2024-12-31|2243.01
#2025-01-01|2243.54
#2025-01-02|2236.37
#2025-01-03|2249.35
#2025-01-06|2256.74
#2025-01-07|2255.87
#2025-01-08|2253.89
#2025-01-09|2251.41
#2025-01-10|2205.86
#2025-01-13|2205.26
#2025-01-14|2233.20
#2025-01-15|2280.20
#2025-01-16|2296.23
#2025-01-17|2308.08
#2025-01-20|2320.44
#2025-01-21|2334.63
#2025-01-22|2329.91
#2025-01-23|2340.74
#2025-01-24|2352.31
#2025-01-27|2362.31
#2025-01-28|2362.03
#2025-01-29|2366.29
#2025-01-30|2381.72
#2025-01-31|2371.18
#2025-02-03|2339.10
#2025-02-04|2353.65
#2025-02-05|2371.32
#2025-02-06|2394.61
#2025-02-07|2386.56
#2025-02-10|2373.44
#2025-02-11|2379.67
#2025-02-12|2379.29
#2025-02-13|2399.03
#2025-02-14|2409.63
#2025-02-17|2415.82
#2025-02-18|2429.83
#2025-02-19|2416.70
#2025-02-20|2395.78
#2025-02-21|2377.56
#2025-02-24|2380.40
#2025-02-25|2379.31
#2025-02-26|2391.75
#2025-02-27|2389.05
#2025-02-28|2405.54
#2025-03-03|2405.99
#2025-03-04|2345.64
#2025-03-05|2381.54
#2025-03-06|2370.73
#2025-03-07|2358.73
#2025-03-10|2308.58
#2025-03-11|2293.95
#2025-03-12|2308.36
#2025-03-13|2297.49
#2025-03-14|2341.61
#2025-03-17|2373.01
#2025-03-18|2382.80
#2025-03-19|2394.58
#2025-03-20|2390.23
#2025-03-21|2385.09
#2025-03-24|2412.47
#2025-03-25|2425.42
#2025-03-26|2416.93
#2025-03-27|2410.96
#2025-03-28|2376.61
#2025-03-31|2367.13
#2025-04-01|2376.24
#2025-04-02|2393.26
#2025-04-03|2293.47
#2025-04-04|2167.36
#2025-04-07|2096.87
#2025-04-08|2118.53
#2025-04-09|2180.47
#2025-04-10|2197.77
#2025-04-11|2219.91
#2025-04-14|2261.71
#2025-04-15|2284.77
#2025-04-16|2270.02
#2025-04-17|2281.59
#2025-04-18|2283.12
#2025-04-21|2267.57
#2025-04-22|2311.23
#2025-04-23|2338.58
#2025-04-24|2359.38
#2025-04-25|2358.17
#2025-04-28|2371.65
#2025-04-29|2387.20
#2025-04-30|2390.83
#2025-05-01|2382.34
#2025-05-02|2426.68
#2025-05-05|2416.74
#2025-05-06|2409.81
#2025-05-07|2423.21
#2025-05-08|2428.99
#2025-05-09|2435.36
#2025-05-12|2464.44
#2025-05-13|2478.64
#2025-05-14|2491.47
#2025-05-15|2499.85
#2025-05-16|2508.92
#2025-05-19|2513.53
#2025-05-20|2511.51
#2025-05-21|2493.55
#2025-05-22|2483.87
#2025-05-23|2485.33
#2025-05-26|2494.94
#2025-05-27|2515.75
#2025-05-28|2496.92
#2025-05-29|2510.02
#2025-05-30|2512.03
#2025-06-02|2520.00
#2025-06-03|2521.89
#2025-06-04|2519.36
#2025-06-05|2520.34
#2025-06-06|2537.60
#2025-06-09|2537.60
#2025-06-10|2529.81
#2025-06-11|2529.49
#2025-06-12|2533.37
#2025-06-13|2500.18
#2025-06-16|2529.21
#2025-06-17|2504.59
#2025-06-18|2516.08
#2025-06-19|2500.97
#2025-06-20|2513.98
#2025-06-23|2521.82
#2025-06-24|2572.36
#2025-06-25|2568.08
#2025-06-26|2594.16
#2025-06-27|2601.86
#2025-06-30|2611.70
#2025-07-01|2618.27
#2025-07-02|2618.03
#2025-07-03|2638.85
#2025-07-04|2634.43
#2025-07-07|2620.69
#2025-07-08|2612.48
#2025-07-09|2625.86
#2025-07-10|2635.45
#2025-07-11|2620.34
#2025-07-14|2629.93
#2025-07-15|2599.69
#2025-07-16|2605.65
#2025-07-17|2628.01
#2025-07-18|2637.69
#2025-07-21|2634.30
#2025-07-22|2638.17
#2025-07-23|2669.27
#2025-07-24|2679.30
#2025-07-25|2675.63
#2025-07-28|2655.30
#2025-07-29|2648.07
#2025-07-30|2644.23
#2025-07-31|2629.89
#2025-08-01|2594.68
#2025-08-04|2617.61
#2025-08-05|2622.28
#2025-08-06|2640.52
#2025-08-07|2641.12
#2025-08-08|2653.31
#2025-08-11|2654.09
#2025-08-12|2683.21
#2025-08-13|2699.62
#2025-08-14|2708.47
#2025-08-15|2701.20
#2025-08-18|2695.20
#2025-08-19|2693.86
#2025-08-20|2701.00
#2025-08-21|2695.40
#2025-08-22|2731.37
#2025-08-25|2718.07
#2025-08-26|2712.09
#2025-08-27|2706.66
#2025-08-28|2716.63
#2025-08-29|2712.16
#2025-09-01|2712.60
#2025-09-02|2691.40
#2025-09-03|2684.68
#2025-09-04|2708.24
#2025-09-05|2693.06
#2025-09-08|2701.18
#2025-09-09|2710.93
#2025-09-10|2721.95
#2025-09-11|2744.90
#2025-09-12|2744.19
#2025-09-15|2748.41
#2025-09-16|2739.86
#2025-09-17|2746.26
#2025-09-18|2747.71
#2025-09-19|2752.33
#2025-09-22|2747.28
#2025-09-23|2747.53
#2025-09-24|2729.74
#2025-09-25|2713.84
#2025-09-26|2733.67
#2025-09-29|2742.62
#2025-09-30|2747.16
#2025-10-01|2730.25
#2025-10-02|2723.17
#2025-10-03|2742.36
#2025-10-06|2738.76
#2025-10-07|2729.28
#2025-10-08|2728.19
#2025-10-09|2719.95
#2025-10-10|2678.41
#2025-10-13|2688.83
#2025-10-14|2701.00
#2025-10-15|2713.22
#2025-10-16|2681.00
#2025-10-17|2662.19
#2025-10-20|2697.90
#2025-10-21|2692.44
#2025-10-22|2686.88
#2025-10-23|2691.70
#2025-10-24|2709.00
#2025-10-27|2728.47
#2025-10-28|2727.30
#2025-10-29|2713.04
#2025-10-30|2705.73
#2025-10-31|2704.73
#2025-11-03|2707.98
#2025-11-04|2709.04
#2025-11-05|2713.13
#2025-11-06|2717.21
#2025-11-07|2723.49
#2025-11-10|2747.65
#2025-11-11|2759.93
#2025-11-12|2786.58
#2025-11-13|2768.80
#2025-11-14|2743.73
#2025-11-17|2710.65
#2025-11-18|2683.66
#2025-11-19|2684.28
#2025-11-20|2678.14
#2025-11-21|2682.22
#2025-11-24|2697.28
#2025-11-25|2724.80
#2025-11-26|2758.89
#2025-11-27|2763.41
#2025-11-28|2774.06
#2025-12-01|2764.77
#2025-12-02|2770.47
#2025-12-03|2782.95
#2025-12-04|2803.23
#2025-12-05|2799.46
#2025-12-08|2795.16
#2025-12-09|2794.02
#2025-12-10|2813.37
#2025-12-11|2846.38
#2025-12-12|2845.97
#2025-12-15|2862.79
#2025-12-16|2843.35
#2025-12-17|2845.01
#2025-12-18|2853.45
#2025-12-19|2868.65
#2025-12-22|2893.74
#2025-12-23|2905.26
#2025-12-24|2911.89
#2025-12-25|2910.72
#2025-12-26|2906.08
#2025-12-29|2898.10
#2025-12-30|2899.03
#2025-12-31|2884.35
#2026-01-01|2885.15
#2026-01-02|2902.60
#2026-01-05|2944.87
#2026-01-06|2952.47
#2026-01-07|2914.92
#2026-01-08|2923.35
#2026-01-09|2920.47
#2026-01-12|2921.39
#2026-01-13|2906.40
#2026-01-14|2911.72
#2026-01-15|2930.03
#2026-01-16|2932.33
#2026-01-19|2928.51
#2026-01-20|2893.08
#2026-01-21|2891.02
#2026-01-22|2916.48
#2026-01-23|2896.86
#2026-01-26|2919.67
#2026-01-27|2937.41
#2026-01-28|2932.90
#2026-01-29|2948.21
#2026-01-30|2945.60
#2026-02-02|2948.01
#2026-02-03|2966.33
#2026-02-04|2977.81
#2026-02-05|2939.64
#2026-02-06|2979.14
#2026-02-09|3009.18
#2026-02-10|2998.96
#2026-02-11|2970.57
#2026-02-12|2952.31
#2026-02-13|2928.56
#2026-02-16|2931.83
#2026-02-17|2938.44
#2026-02-18|2967.12
#2026-02-19|2948.85
#2026-02-20|2968.82
#2026-02-23|2931.86
#2026-02-24|2918.31
#2026-02-25|2954.38
#2026-02-26|2976.06
#2026-02-27|2937.22
#2026-03-02|2888.18
#2026-03-03|2834.50
#2026-03-04|2839.30
#2026-03-05|2828.96
#2026-03-06|2793.39
#2026-03-09|2763.50
#2026-03-10|2802.91
#2026-03-11|2779.49
#2026-03-12|2726.18
#2026-03-13|2707.54
#2026-03-16|2731.46
#2026-03-17|2758.01
#2026-03-18|2754.82
#2026-03-19|2722.08
#2026-03-20|2703.23
#2026-03-23|2708.91
#2026-03-24|2718.89
#2026-03-25|2752.16
#2026-03-26|2721.50
#2026-03-27|2680.33
#2026-03-30|2672.65
#2026-03-31|2714.85
#2026-04-01|2775.74
#2026-04-02|2764.83