Table Data - NASDAQ Global Utilities Index
| Title | NASDAQ Global Utilities Index |
|---|---|
| Series ID | NASDAQNQG65 |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:50 PM CDT |
| Notes | For more information about this series, see: NQG65 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 800.45 |
| 2001-04-02 | 803.56 |
| 2001-04-03 | 794.12 |
| 2001-04-04 | 792.80 |
| 2001-04-05 | 792.41 |
| 2001-04-06 | 779.02 |
| 2001-04-09 | 789.60 |
| 2001-04-10 | 804.03 |
| 2001-04-11 | 799.95 |
| 2001-04-12 | 801.50 |
| 2001-04-13 | . |
| 2001-04-16 | 802.36 |
| 2001-04-17 | 815.49 |
| 2001-04-18 | 812.07 |
| 2001-04-19 | 803.50 |
| 2001-04-20 | 803.60 |
| 2001-04-23 | 811.47 |
| 2001-04-24 | 815.72 |
| 2001-04-25 | 817.55 |
| 2001-04-26 | 826.57 |
| 2001-04-27 | 823.04 |
| 2001-04-30 | 824.46 |
| 2001-05-01 | 825.22 |
| 2001-05-02 | 817.29 |
| 2001-05-03 | 812.55 |
| 2001-05-04 | 817.99 |
| 2001-05-07 | 816.03 |
| 2001-05-08 | 809.42 |
| 2001-05-09 | 812.95 |
| 2001-05-10 | 813.73 |
| 2001-05-11 | 814.11 |
| 2001-05-14 | 816.27 |
| 2001-05-15 | 813.88 |
| 2001-05-16 | 819.60 |
| 2001-05-17 | 821.93 |
| 2001-05-18 | 824.62 |
| 2001-05-21 | 830.34 |
| 2001-05-22 | 827.65 |
| 2001-05-23 | 829.36 |
| 2001-05-24 | 832.98 |
| 2001-05-25 | 822.49 |
| 2001-05-28 | . |
| 2001-05-29 | 820.18 |
| 2001-05-30 | 822.19 |
| 2001-05-31 | 830.62 |
| 2001-06-01 | 825.65 |
| 2001-06-04 | 827.21 |
| 2001-06-05 | 819.69 |
| 2001-06-06 | 811.32 |
| 2001-06-07 | 811.85 |
| 2001-06-08 | 810.85 |
| 2001-06-11 | 815.42 |
| 2001-06-12 | 818.42 |
| 2001-06-13 | 810.85 |
| 2001-06-14 | 801.68 |
| 2001-06-15 | 810.69 |
| 2001-06-18 | 806.94 |
| 2001-06-19 | 811.57 |
| 2001-06-20 | 805.73 |
| 2001-06-21 | 793.57 |
| 2001-06-22 | 797.66 |
| 2001-06-25 | 798.80 |
| 2001-06-26 | 801.27 |
| 2001-06-27 | 804.52 |
| 2001-06-28 | 802.78 |
| 2001-06-29 | 805.57 |
| 2001-07-02 | 806.56 |
| 2001-07-03 | 805.91 |
| 2001-07-04 | . |
| 2001-07-05 | 810.66 |
| 2001-07-06 | 812.42 |
| 2001-07-09 | 816.28 |
| 2001-07-10 | 815.74 |
| 2001-07-11 | 811.02 |
| 2001-07-12 | 805.96 |
| 2001-07-13 | 803.85 |
| 2001-07-16 | 804.26 |
| 2001-07-17 | 801.72 |
| 2001-07-18 | 800.18 |
| 2001-07-19 | 801.53 |
| 2001-07-20 | 790.29 |
| 2001-07-23 | 773.88 |
| 2001-07-24 | 760.74 |
| 2001-07-25 | 769.69 |
| 2001-07-26 | 776.98 |
| 2001-07-27 | 778.43 |
| 2001-07-30 | 783.54 |
| 2001-07-31 | 785.17 |
| 2001-08-01 | 791.16 |
| 2001-08-02 | 796.29 |
| 2001-08-03 | 795.39 |
| 2001-08-06 | 783.70 |
| 2001-08-07 | 789.15 |
| 2001-08-08 | 782.29 |
| 2001-08-09 | 784.52 |
| 2001-08-10 | 787.65 |
| 2001-08-13 | 784.40 |
| 2001-08-14 | 787.79 |
| 2001-08-15 | 789.30 |
| 2001-08-16 | 796.41 |
| 2001-08-17 | 794.67 |
| 2001-08-20 | 797.69 |
| 2001-08-21 | 797.88 |
| 2001-08-22 | 803.91 |
| 2001-08-23 | 802.24 |
| 2001-08-24 | 805.35 |
| 2001-08-27 | 804.72 |
| 2001-08-28 | 802.07 |
| 2001-08-29 | 800.41 |
| 2001-08-30 | 789.56 |
| 2001-08-31 | 792.60 |
| 2001-09-03 | . |
| 2001-09-04 | 796.21 |
| 2001-09-05 | 788.94 |
| 2001-09-06 | 789.62 |
| 2001-09-07 | 789.12 |
| 2001-09-10 | 779.16 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 767.03 |
| 2001-09-18 | 767.41 |
| 2001-09-19 | 764.81 |
| 2001-09-20 | 761.23 |
| 2001-09-21 | 744.97 |
| 2001-09-24 | 746.84 |
| 2001-09-25 | 743.88 |
| 2001-09-26 | 727.90 |
| 2001-09-27 | 727.93 |
| 2001-09-28 | 741.85 |
| 2001-10-01 | 744.07 |
| 2001-10-02 | 755.23 |
| 2001-10-03 | 770.28 |
| 2001-10-04 | 770.58 |
| 2001-10-05 | 771.57 |
| 2001-10-08 | 768.95 |
| 2001-10-09 | 761.52 |
| 2001-10-10 | 763.21 |
| 2001-10-11 | 759.83 |
| 2001-10-12 | 758.27 |
| 2001-10-15 | 757.24 |
| 2001-10-16 | 767.39 |
| 2001-10-17 | 763.10 |
| 2001-10-18 | 749.10 |
| 2001-10-19 | 753.92 |
| 2001-10-22 | 753.27 |
| 2001-10-23 | 746.81 |
| 2001-10-24 | 740.92 |
| 2001-10-25 | 747.04 |
| 2001-10-26 | 741.31 |
| 2001-10-29 | 741.70 |
| 2001-10-30 | 738.89 |
| 2001-10-31 | 740.72 |
| 2001-11-01 | 744.69 |
| 2001-11-02 | 736.69 |
| 2001-11-05 | 745.24 |
| 2001-11-06 | 745.01 |
| 2001-11-07 | 740.74 |
| 2001-11-08 | 749.16 |
| 2001-11-09 | 748.39 |
| 2001-11-12 | 747.94 |
| 2001-11-13 | 749.51 |
| 2001-11-14 | 740.51 |
| 2001-11-15 | 735.55 |
| 2001-11-16 | 734.82 |
| 2001-11-19 | 728.89 |
| 2001-11-20 | 734.62 |
| 2001-11-21 | 730.84 |
| 2001-11-22 | . |
| 2001-11-23 | 733.23 |
| 2001-11-26 | 730.25 |
| 2001-11-27 | 727.48 |
| 2001-11-28 | 719.17 |
| 2001-11-29 | 720.87 |
| 2001-11-30 | 722.39 |
| 2001-12-03 | 717.31 |
| 2001-12-04 | 720.38 |
| 2001-12-05 | 721.31 |
| 2001-12-06 | 713.40 |
| 2001-12-07 | 716.49 |
| 2001-12-10 | 708.42 |
| 2001-12-11 | 701.66 |
| 2001-12-12 | 706.24 |
| 2001-12-13 | 708.40 |
| 2001-12-14 | 707.61 |
| 2001-12-17 | 706.50 |
| 2001-12-18 | 711.08 |
| 2001-12-19 | 718.93 |
| 2001-12-20 | 716.43 |
| 2001-12-21 | 713.59 |
| 2001-12-24 | 715.72 |
| 2001-12-25 | . |
| 2001-12-26 | 719.40 |
| 2001-12-27 | 729.99 |
| 2001-12-28 | 732.95 |
| 2001-12-31 | 733.71 |
| 2002-01-01 | . |
| 2002-01-02 | 736.90 |
| 2002-01-03 | 736.29 |
| 2002-01-04 | 731.63 |
| 2002-01-07 | 729.19 |
| 2002-01-08 | 724.44 |
| 2002-01-09 | 722.84 |
| 2002-01-10 | 723.57 |
| 2002-01-11 | 721.69 |
| 2002-01-14 | 724.98 |
| 2002-01-15 | 728.87 |
| 2002-01-16 | 727.49 |
| 2002-01-17 | 724.38 |
| 2002-01-18 | 725.26 |
| 2002-01-21 | . |
| 2002-01-22 | 715.28 |
| 2002-01-23 | 716.31 |
| 2002-01-24 | 715.62 |
| 2002-01-25 | 712.97 |
| 2002-01-28 | 712.94 |
| 2002-01-29 | 704.49 |
| 2002-01-30 | 704.37 |
| 2002-01-31 | 711.37 |
| 2002-02-01 | 712.77 |
| 2002-02-04 | 710.86 |
| 2002-02-05 | 704.74 |
| 2002-02-06 | 699.37 |
| 2002-02-07 | 699.79 |
| 2002-02-08 | 701.05 |
| 2002-02-11 | 705.66 |
| 2002-02-12 | 707.74 |
| 2002-02-13 | 710.51 |
| 2002-02-14 | 710.63 |
| 2002-02-15 | 704.21 |
| 2002-02-18 | . |
| 2002-02-19 | 696.15 |
| 2002-02-20 | 695.94 |
| 2002-02-21 | 694.35 |
| 2002-02-22 | 697.79 |
| 2002-02-25 | 697.73 |
| 2002-02-26 | 699.02 |
| 2002-02-27 | 703.00 |
| 2002-02-28 | 703.04 |
| 2002-03-01 | 712.07 |
| 2002-03-04 | 719.72 |
| 2002-03-05 | 722.79 |
| 2002-03-06 | 732.58 |
| 2002-03-07 | 735.28 |
| 2002-03-08 | 732.72 |
| 2002-03-11 | 735.05 |
| 2002-03-12 | 729.35 |
| 2002-03-13 | 727.14 |
| 2002-03-14 | 728.99 |
| 2002-03-15 | 731.70 |
| 2002-03-18 | 734.71 |
| 2002-03-19 | 737.56 |
| 2002-03-20 | 735.58 |
| 2002-03-21 | 744.22 |
| 2002-03-22 | 741.69 |
| 2002-03-25 | 741.02 |
| 2002-03-26 | 739.90 |
| 2002-03-27 | 743.90 |
| 2002-03-28 | 745.53 |
| 2002-03-29 | . |
| 2002-04-01 | 741.91 |
| 2002-04-02 | 744.38 |
| 2002-04-03 | 743.93 |
| 2002-04-04 | 746.87 |
| 2002-04-05 | 744.12 |
| 2002-04-08 | 742.86 |
| 2002-04-09 | 740.41 |
| 2002-04-10 | 750.66 |
| 2002-04-11 | 742.80 |
| 2002-04-12 | 745.88 |
| 2002-04-15 | 740.75 |
| 2002-04-16 | 747.04 |
| 2002-04-17 | 750.99 |
| 2002-04-18 | 752.66 |
| 2002-04-19 | 754.81 |
| 2002-04-22 | 755.28 |
| 2002-04-23 | 758.21 |
| 2002-04-24 | 756.27 |
| 2002-04-25 | 751.64 |
| 2002-04-26 | 745.50 |
| 2002-04-29 | 746.36 |
| 2002-04-30 | 749.62 |
| 2002-05-01 | 749.43 |
| 2002-05-02 | 750.35 |
| 2002-05-03 | 751.86 |
| 2002-05-06 | 749.93 |
| 2002-05-07 | 747.34 |
| 2002-05-08 | 751.80 |
| 2002-05-09 | 746.71 |
| 2002-05-10 | 741.07 |
| 2002-05-13 | 743.46 |
| 2002-05-14 | 743.71 |
| 2002-05-15 | 739.37 |
| 2002-05-16 | 731.07 |
| 2002-05-17 | 729.24 |
| 2002-05-20 | 736.22 |
| 2002-05-21 | 737.97 |
| 2002-05-22 | 747.80 |
| 2002-05-23 | 752.06 |
| 2002-05-24 | 751.47 |
| 2002-05-27 | . |
| 2002-05-28 | 750.43 |
| 2002-05-29 | 744.80 |
| 2002-05-30 | 739.66 |
| 2002-05-31 | 736.99 |
| 2002-06-03 | 726.75 |
| 2002-06-04 | 728.12 |
| 2002-06-05 | 720.54 |
| 2002-06-06 | 712.38 |
| 2002-06-07 | 711.89 |
| 2002-06-10 | 713.73 |
| 2002-06-11 | 712.72 |
| 2002-06-12 | 716.34 |
| 2002-06-13 | 716.54 |
| 2002-06-14 | 709.75 |
| 2002-06-17 | 717.26 |
| 2002-06-18 | 721.90 |
| 2002-06-19 | 717.59 |
| 2002-06-20 | 714.57 |
| 2002-06-21 | 719.74 |
| 2002-06-24 | 709.73 |
| 2002-06-25 | 709.22 |
| 2002-06-26 | 708.31 |
| 2002-06-27 | 710.15 |
| 2002-06-28 | 720.54 |
| 2002-07-01 | 715.25 |
| 2002-07-02 | 705.31 |
| 2002-07-03 | 700.54 |
| 2002-07-04 | . |
| 2002-07-05 | 706.29 |
| 2002-07-08 | 704.14 |
| 2002-07-09 | 696.32 |
| 2002-07-10 | 674.01 |
| 2002-07-11 | 680.97 |
| 2002-07-12 | 667.55 |
| 2002-07-15 | 667.57 |
| 2002-07-16 | 654.63 |
| 2002-07-17 | 655.29 |
| 2002-07-18 | 648.68 |
| 2002-07-19 | 628.48 |
| 2002-07-22 | 616.30 |
| 2002-07-23 | 589.21 |
| 2002-07-24 | 610.44 |
| 2002-07-25 | 622.59 |
| 2002-07-26 | 615.73 |
| 2002-07-29 | 622.66 |
| 2002-07-30 | 644.32 |
| 2002-07-31 | 645.89 |
| 2002-08-01 | 635.73 |
| 2002-08-02 | 633.48 |
| 2002-08-05 | 631.12 |
| 2002-08-06 | 642.45 |
| 2002-08-07 | 645.37 |
| 2002-08-08 | 652.92 |
| 2002-08-09 | 658.33 |
| 2002-08-12 | 663.94 |
| 2002-08-13 | 657.61 |
| 2002-08-14 | 670.25 |
| 2002-08-15 | 670.70 |
| 2002-08-16 | 666.56 |
| 2002-08-19 | 672.35 |
| 2002-08-20 | 668.10 |
| 2002-08-21 | 678.73 |
| 2002-08-22 | 682.58 |
| 2002-08-23 | 673.99 |
| 2002-08-26 | 681.40 |
| 2002-08-27 | 680.76 |
| 2002-08-28 | 673.44 |
| 2002-08-29 | 668.58 |
| 2002-08-30 | 667.93 |
| 2002-09-02 | . |
| 2002-09-03 | 653.62 |
| 2002-09-04 | 654.98 |
| 2002-09-05 | 651.31 |
| 2002-09-06 | 652.67 |
| 2002-09-09 | 648.19 |
| 2002-09-10 | 642.90 |
| 2002-09-11 | 644.84 |
| 2002-09-12 | 631.17 |
| 2002-09-13 | 636.37 |
| 2002-09-16 | 631.23 |
| 2002-09-17 | 621.31 |
| 2002-09-18 | 626.13 |
| 2002-09-19 | 619.24 |
| 2002-09-20 | 611.96 |
| 2002-09-23 | 601.86 |
| 2002-09-24 | 592.86 |
| 2002-09-25 | 599.68 |
| 2002-09-26 | 616.01 |
| 2002-09-27 | 607.88 |
| 2002-09-30 | 610.37 |
| 2002-10-01 | 618.97 |
| 2002-10-02 | 618.45 |
| 2002-10-03 | 615.36 |
| 2002-10-04 | 601.33 |
| 2002-10-07 | 596.09 |
| 2002-10-08 | 583.75 |
| 2002-10-09 | 559.01 |
| 2002-10-10 | 574.28 |
| 2002-10-11 | 579.78 |
| 2002-10-14 | 575.49 |
| 2002-10-15 | 580.23 |
| 2002-10-16 | 567.62 |
| 2002-10-17 | 575.65 |
| 2002-10-18 | 575.38 |
| 2002-10-21 | 594.92 |
| 2002-10-22 | 587.37 |
| 2002-10-23 | 593.71 |
| 2002-10-24 | 597.53 |
| 2002-10-25 | 600.98 |
| 2002-10-28 | 605.68 |
| 2002-10-29 | 599.72 |
| 2002-10-30 | 608.52 |
| 2002-10-31 | 607.94 |
| 2002-11-01 | 611.27 |
| 2002-11-04 | 622.04 |
| 2002-11-05 | 622.28 |
| 2002-11-06 | 623.69 |
| 2002-11-07 | 610.24 |
| 2002-11-08 | 604.46 |
| 2002-11-11 | 602.79 |
| 2002-11-12 | 597.75 |
| 2002-11-13 | 596.82 |
| 2002-11-14 | 601.15 |
| 2002-11-15 | 605.83 |
| 2002-11-18 | 602.78 |
| 2002-11-19 | 599.65 |
| 2002-11-20 | 599.53 |
| 2002-11-21 | 602.95 |
| 2002-11-22 | 607.99 |
| 2002-11-25 | 608.56 |
| 2002-11-26 | 600.38 |
| 2002-11-27 | 607.84 |
| 2002-11-28 | . |
| 2002-11-29 | 604.17 |
| 2002-12-02 | 598.61 |
| 2002-12-03 | 600.50 |
| 2002-12-04 | 595.52 |
| 2002-12-05 | 593.01 |
| 2002-12-06 | 595.21 |
| 2002-12-09 | 595.49 |
| 2002-12-10 | 600.79 |
| 2002-12-11 | 605.23 |
| 2002-12-12 | 608.45 |
| 2002-12-13 | 610.87 |
| 2002-12-16 | 616.59 |
| 2002-12-17 | 618.43 |
| 2002-12-18 | 613.69 |
| 2002-12-19 | 614.93 |
| 2002-12-20 | 620.19 |
| 2002-12-23 | 618.82 |
| 2002-12-24 | 619.88 |
| 2002-12-25 | . |
| 2002-12-26 | 624.11 |
| 2002-12-27 | 618.04 |
| 2002-12-30 | 625.34 |
| 2002-12-31 | 626.81 |
| 2003-01-01 | . |
| 2003-01-02 | 634.74 |
| 2003-01-03 | 637.20 |
| 2003-01-06 | 654.43 |
| 2003-01-07 | 641.04 |
| 2003-01-08 | 641.34 |
| 2003-01-09 | 646.50 |
| 2003-01-10 | 644.41 |
| 2003-01-13 | 638.17 |
| 2003-01-14 | 643.64 |
| 2003-01-15 | 643.32 |
| 2003-01-16 | 641.57 |
| 2003-01-17 | 635.68 |
| 2003-01-20 | . |
| 2003-01-21 | 627.50 |
| 2003-01-22 | 622.74 |
| 2003-01-23 | 626.46 |
| 2003-01-24 | 618.20 |
| 2003-01-27 | 606.03 |
| 2003-01-28 | 614.46 |
| 2003-01-29 | 613.10 |
| 2003-01-30 | 610.52 |
| 2003-01-31 | 614.62 |
| 2003-02-03 | 617.97 |
| 2003-02-04 | 613.06 |
| 2003-02-05 | 611.56 |
| 2003-02-06 | 607.16 |
| 2003-02-07 | 600.04 |
| 2003-02-10 | 602.94 |
| 2003-02-11 | 597.55 |
| 2003-02-12 | 587.40 |
| 2003-02-13 | 589.81 |
| 2003-02-14 | 596.65 |
| 2003-02-17 | . |
| 2003-02-18 | 602.14 |
| 2003-02-19 | 598.49 |
| 2003-02-20 | 600.26 |
| 2003-02-21 | 604.95 |
| 2003-02-24 | 600.09 |
| 2003-02-25 | 598.04 |
| 2003-02-26 | 590.45 |
| 2003-02-27 | 594.18 |
| 2003-02-28 | 596.72 |
| 2003-03-03 | 598.70 |
| 2003-03-04 | 598.25 |
| 2003-03-05 | 600.39 |
| 2003-03-06 | 598.10 |
| 2003-03-07 | 597.57 |
| 2003-03-10 | 587.75 |
| 2003-03-11 | 589.37 |
| 2003-03-12 | 584.69 |
| 2003-03-13 | 590.07 |
| 2003-03-14 | 590.97 |
| 2003-03-17 | 600.17 |
| 2003-03-18 | 600.23 |
| 2003-03-19 | 601.40 |
| 2003-03-20 | 601.90 |
| 2003-03-21 | 610.72 |
| 2003-03-24 | 603.37 |
| 2003-03-25 | 611.35 |
| 2003-03-26 | 607.66 |
| 2003-03-27 | 608.32 |
| 2003-03-28 | 608.57 |
| 2003-03-31 | 605.16 |
| 2003-04-01 | 609.23 |
| 2003-04-02 | 614.85 |
| 2003-04-03 | 612.16 |
| 2003-04-04 | 617.56 |
| 2003-04-07 | 620.81 |
| 2003-04-08 | 617.95 |
| 2003-04-09 | 616.84 |
| 2003-04-10 | 619.40 |
| 2003-04-11 | 618.90 |
| 2003-04-14 | 624.92 |
| 2003-04-15 | 629.80 |
| 2003-04-16 | 628.03 |
| 2003-04-17 | 633.63 |
| 2003-04-18 | . |
| 2003-04-21 | 632.06 |
| 2003-04-22 | 639.68 |
| 2003-04-23 | 639.44 |
| 2003-04-24 | 644.15 |
| 2003-04-25 | 640.16 |
| 2003-04-28 | 649.08 |
| 2003-04-29 | 646.99 |
| 2003-04-30 | 651.36 |
| 2003-05-01 | 648.48 |
| 2003-05-02 | 650.63 |
| 2003-05-05 | 653.66 |
| 2003-05-06 | 657.53 |
| 2003-05-07 | 655.45 |
| 2003-05-08 | 655.22 |
| 2003-05-09 | 660.73 |
| 2003-05-12 | 662.95 |
| 2003-05-13 | 662.22 |
| 2003-05-14 | 664.92 |
| 2003-05-15 | 672.43 |
| 2003-05-16 | 679.51 |
| 2003-05-19 | 673.45 |
| 2003-05-20 | 676.71 |
| 2003-05-21 | 675.99 |
| 2003-05-22 | 683.10 |
| 2003-05-23 | 697.98 |
| 2003-05-26 | . |
| 2003-05-27 | 703.64 |
| 2003-05-28 | 699.06 |
| 2003-05-29 | 694.61 |
| 2003-05-30 | 695.84 |
| 2003-06-02 | 699.07 |
| 2003-06-03 | 700.03 |
| 2003-06-04 | 703.95 |
| 2003-06-05 | 701.36 |
| 2003-06-06 | 696.74 |
| 2003-06-09 | 695.25 |
| 2003-06-10 | 696.72 |
| 2003-06-11 | 700.17 |
| 2003-06-12 | 704.53 |
| 2003-06-13 | 701.32 |
| 2003-06-16 | 711.54 |
| 2003-06-17 | 710.20 |
| 2003-06-18 | 709.04 |
| 2003-06-19 | 707.48 |
| 2003-06-20 | 707.95 |
| 2003-06-23 | 700.33 |
| 2003-06-24 | 695.35 |
| 2003-06-25 | 696.60 |
| 2003-06-26 | 696.96 |
| 2003-06-27 | 691.80 |
| 2003-06-30 | 690.69 |
| 2003-07-01 | 691.58 |
| 2003-07-02 | 694.91 |
| 2003-07-03 | 692.65 |
| 2003-07-04 | . |
| 2003-07-07 | 690.99 |
| 2003-07-08 | 685.41 |
| 2003-07-09 | 681.75 |
| 2003-07-10 | 674.92 |
| 2003-07-11 | 678.52 |
| 2003-07-14 | 679.25 |
| 2003-07-15 | 671.09 |
| 2003-07-16 | 662.55 |
| 2003-07-17 | 659.92 |
| 2003-07-18 | 666.93 |
| 2003-07-21 | 662.37 |
| 2003-07-22 | 669.71 |
| 2003-07-23 | 669.55 |
| 2003-07-24 | 672.55 |
| 2003-07-25 | 674.16 |
| 2003-07-28 | 671.83 |
| 2003-07-29 | 669.68 |
| 2003-07-30 | 666.61 |
| 2003-07-31 | 666.21 |
| 2003-08-01 | 662.27 |
| 2003-08-04 | 663.13 |
| 2003-08-05 | 658.36 |
| 2003-08-06 | 659.24 |
| 2003-08-07 | 663.75 |
| 2003-08-08 | 663.54 |
| 2003-08-11 | 664.70 |
| 2003-08-12 | 668.06 |
| 2003-08-13 | 665.34 |
| 2003-08-14 | 669.85 |
| 2003-08-15 | 668.64 |
| 2003-08-18 | 667.40 |
| 2003-08-19 | 665.12 |
| 2003-08-20 | 670.83 |
| 2003-08-21 | 670.94 |
| 2003-08-22 | 665.76 |
| 2003-08-25 | 667.62 |
| 2003-08-26 | 666.87 |
| 2003-08-27 | 666.93 |
| 2003-08-28 | 667.63 |
| 2003-08-29 | 669.89 |
| 2003-09-01 | . |
| 2003-09-02 | 675.92 |
| 2003-09-03 | 676.90 |
| 2003-09-04 | 678.73 |
| 2003-09-05 | 679.26 |
| 2003-09-08 | 683.08 |
| 2003-09-09 | 681.17 |
| 2003-09-10 | 681.30 |
| 2003-09-11 | 683.03 |
| 2003-09-12 | 686.40 |
| 2003-09-15 | 685.32 |
| 2003-09-16 | 688.45 |
| 2003-09-17 | 687.69 |
| 2003-09-18 | 695.91 |
| 2003-09-19 | 701.54 |
| 2003-09-22 | 698.93 |
| 2003-09-23 | 700.93 |
| 2003-09-24 | 697.83 |
| 2003-09-25 | 696.73 |
| 2003-09-26 | 696.03 |
| 2003-09-29 | 700.05 |
| 2003-09-30 | 695.31 |
| 2003-10-01 | 705.56 |
| 2003-10-02 | 706.09 |
| 2003-10-03 | 710.01 |
| 2003-10-06 | 710.03 |
| 2003-10-07 | 710.60 |
| 2003-10-08 | 709.39 |
| 2003-10-09 | 712.56 |
| 2003-10-10 | 711.55 |
| 2003-10-13 | 711.42 |
| 2003-10-14 | 710.92 |
| 2003-10-15 | 706.94 |
| 2003-10-16 | 709.30 |
| 2003-10-17 | 705.54 |
| 2003-10-20 | 706.79 |
| 2003-10-21 | 709.35 |
| 2003-10-22 | 709.13 |
| 2003-10-23 | 706.69 |
| 2003-10-24 | 706.94 |
| 2003-10-27 | 709.66 |
| 2003-10-28 | 710.25 |
| 2003-10-29 | 710.49 |
| 2003-10-30 | 712.67 |
| 2003-10-31 | 710.04 |
| 2003-11-03 | 713.14 |
| 2003-11-04 | 711.66 |
| 2003-11-05 | 712.08 |
| 2003-11-06 | 708.63 |
| 2003-11-07 | 709.77 |
| 2003-11-10 | 711.20 |
| 2003-11-11 | 709.78 |
| 2003-11-12 | 712.77 |
| 2003-11-13 | 713.83 |
| 2003-11-14 | 716.12 |
| 2003-11-17 | 708.47 |
| 2003-11-18 | 705.83 |
| 2003-11-19 | 709.67 |
| 2003-11-20 | 710.97 |
| 2003-11-21 | 712.35 |
| 2003-11-24 | 717.19 |
| 2003-11-25 | 718.29 |
| 2003-11-26 | 721.83 |
| 2003-11-27 | . |
| 2003-11-28 | 725.56 |
| 2003-12-01 | 731.32 |
| 2003-12-02 | 732.07 |
| 2003-12-03 | 731.31 |
| 2003-12-04 | 732.80 |
| 2003-12-05 | 733.53 |
| 2003-12-08 | 737.61 |
| 2003-12-09 | 737.53 |
| 2003-12-10 | 736.41 |
| 2003-12-11 | 739.48 |
| 2003-12-12 | 744.11 |
| 2003-12-15 | 745.62 |
| 2003-12-16 | 747.55 |
| 2003-12-17 | 750.81 |
| 2003-12-18 | 755.24 |
| 2003-12-19 | 756.00 |
| 2003-12-22 | 760.96 |
| 2003-12-23 | 765.83 |
| 2003-12-24 | 765.85 |
| 2003-12-25 | . |
| 2003-12-26 | 766.27 |
| 2003-12-29 | 771.64 |
| 2003-12-30 | 774.35 |
| 2003-12-31 | 774.49 |
| 2004-01-01 | . |
| 2004-01-02 | 775.95 |
| 2004-01-05 | 779.37 |
| 2004-01-06 | 778.34 |
| 2004-01-07 | 777.25 |
| 2004-01-08 | 775.94 |
| 2004-01-09 | 776.88 |
| 2004-01-12 | 776.89 |
| 2004-01-13 | 776.52 |
| 2004-01-14 | 778.94 |
| 2004-01-15 | 774.45 |
| 2004-01-16 | 771.09 |
| 2004-01-19 | . |
| 2004-01-20 | 776.72 |
| 2004-01-21 | 787.65 |
| 2004-01-22 | 789.00 |
| 2004-01-23 | 789.85 |
| 2004-01-26 | 785.26 |
| 2004-01-27 | 782.43 |
| 2004-01-28 | 787.98 |
| 2004-01-29 | 784.84 |
| 2004-01-30 | 783.81 |
| 2004-02-02 | 785.69 |
| 2004-02-03 | 792.63 |
| 2004-02-04 | 786.20 |
| 2004-02-05 | 785.86 |
| 2004-02-06 | 791.02 |
| 2004-02-09 | 792.64 |
| 2004-02-10 | 797.18 |
| 2004-02-11 | 799.10 |
| 2004-02-12 | 801.78 |
| 2004-02-13 | 799.44 |
| 2004-02-16 | . |
| 2004-02-17 | 807.21 |
| 2004-02-18 | 810.07 |
| 2004-02-19 | 804.72 |
| 2004-02-20 | 796.20 |
| 2004-02-23 | 797.47 |
| 2004-02-24 | 797.62 |
| 2004-02-25 | 798.07 |
| 2004-02-26 | 798.27 |
| 2004-02-27 | 807.65 |
| 2004-03-01 | 815.49 |
| 2004-03-02 | 810.44 |
| 2004-03-03 | 805.96 |
| 2004-03-04 | 810.03 |
| 2004-03-05 | 817.04 |
| 2004-03-08 | 815.14 |
| 2004-03-09 | 815.37 |
| 2004-03-10 | 807.67 |
| 2004-03-11 | 795.38 |
| 2004-03-12 | 794.71 |
| 2004-03-15 | 791.34 |
| 2004-03-16 | 797.69 |
| 2004-03-17 | 806.85 |
| 2004-03-18 | 808.96 |
| 2004-03-19 | 809.25 |
| 2004-03-22 | 801.66 |
| 2004-03-23 | 800.88 |
| 2004-03-24 | 798.61 |
| 2004-03-25 | 800.57 |
| 2004-03-26 | 800.39 |
| 2004-03-29 | 806.79 |
| 2004-03-30 | 812.38 |
| 2004-03-31 | 817.79 |
| 2004-04-01 | 824.45 |
| 2004-04-02 | 821.34 |
| 2004-04-05 | 819.02 |
| 2004-04-06 | 818.37 |
| 2004-04-07 | 817.19 |
| 2004-04-08 | 815.48 |
| 2004-04-09 | . |
| 2004-04-12 | 808.39 |
| 2004-04-13 | 799.12 |
| 2004-04-14 | 790.88 |
| 2004-04-15 | 794.67 |
| 2004-04-16 | 802.71 |
| 2004-04-19 | 800.66 |
| 2004-04-20 | 795.70 |
| 2004-04-21 | 790.41 |
| 2004-04-22 | 796.38 |
| 2004-04-23 | 797.49 |
| 2004-04-26 | 800.71 |
| 2004-04-27 | 799.20 |
| 2004-04-28 | 794.46 |
| 2004-04-29 | 787.04 |
| 2004-04-30 | 784.84 |
| 2004-05-03 | 786.99 |
| 2004-05-04 | 791.46 |
| 2004-05-05 | 791.99 |
| 2004-05-06 | 786.63 |
| 2004-05-07 | 770.28 |
| 2004-05-10 | 754.32 |
| 2004-05-11 | 755.03 |
| 2004-05-12 | 754.32 |
| 2004-05-13 | 754.45 |
| 2004-05-14 | 758.29 |
| 2004-05-17 | 752.59 |
| 2004-05-18 | 754.80 |
| 2004-05-19 | 760.59 |
| 2004-05-20 | 757.50 |
| 2004-05-21 | 762.20 |
| 2004-05-24 | 767.82 |
| 2004-05-25 | 775.76 |
| 2004-05-26 | 779.08 |
| 2004-05-27 | 789.44 |
| 2004-05-28 | 788.98 |
| 2004-05-31 | . |
| 2004-06-01 | 788.05 |
| 2004-06-02 | 789.67 |
| 2004-06-03 | 784.13 |
| 2004-06-04 | 786.99 |
| 2004-06-07 | 796.75 |
| 2004-06-08 | 792.06 |
| 2004-06-09 | 786.73 |
| 2004-06-10 | 790.75 |
| 2004-06-11 | . |
| 2004-06-14 | 783.31 |
| 2004-06-15 | 790.05 |
| 2004-06-16 | 793.94 |
| 2004-06-17 | 794.94 |
| 2004-06-18 | 798.44 |
| 2004-06-21 | 800.41 |
| 2004-06-22 | 799.57 |
| 2004-06-23 | 803.78 |
| 2004-06-24 | 808.51 |
| 2004-06-25 | 807.00 |
| 2004-06-28 | 808.61 |
| 2004-06-29 | 803.37 |
| 2004-06-30 | 804.83 |
| 2004-07-01 | 802.29 |
| 2004-07-02 | 808.10 |
| 2004-07-05 | . |
| 2004-07-06 | 808.03 |
| 2004-07-07 | 811.79 |
| 2004-07-08 | 811.98 |
| 2004-07-09 | 813.11 |
| 2004-07-12 | 814.84 |
| 2004-07-13 | 813.06 |
| 2004-07-14 | 815.67 |
| 2004-07-15 | 814.69 |
| 2004-07-16 | 821.76 |
| 2004-07-19 | 824.06 |
| 2004-07-20 | 825.35 |
| 2004-07-21 | 813.89 |
| 2004-07-22 | 808.92 |
| 2004-07-23 | 803.07 |
| 2004-07-26 | 800.07 |
| 2004-07-27 | 799.25 |
| 2004-07-28 | 800.43 |
| 2004-07-29 | 805.70 |
| 2004-07-30 | 810.11 |
| 2004-08-02 | 814.00 |
| 2004-08-03 | 816.37 |
| 2004-08-04 | 816.43 |
| 2004-08-05 | 811.94 |
| 2004-08-06 | 816.04 |
| 2004-08-09 | 812.87 |
| 2004-08-10 | 815.55 |
| 2004-08-11 | 813.74 |
| 2004-08-12 | 814.58 |
| 2004-08-13 | 815.21 |
| 2004-08-16 | 817.45 |
| 2004-08-17 | 816.63 |
| 2004-08-18 | 821.28 |
| 2004-08-19 | 820.70 |
| 2004-08-20 | 821.44 |
| 2004-08-23 | 819.15 |
| 2004-08-24 | 817.41 |
| 2004-08-25 | 821.18 |
| 2004-08-26 | 822.38 |
| 2004-08-27 | 823.91 |
| 2004-08-30 | 824.45 |
| 2004-08-31 | 830.99 |
| 2004-09-01 | 834.55 |
| 2004-09-02 | 837.57 |
| 2004-09-03 | 833.34 |
| 2004-09-06 | . |
| 2004-09-07 | 835.44 |
| 2004-09-08 | 832.07 |
| 2004-09-09 | 832.66 |
| 2004-09-10 | 835.69 |
| 2004-09-13 | 833.20 |
| 2004-09-14 | 834.08 |
| 2004-09-15 | 830.77 |
| 2004-09-16 | 837.34 |
| 2004-09-17 | 839.92 |
| 2004-09-20 | 838.12 |
| 2004-09-21 | 839.81 |
| 2004-09-22 | 835.81 |
| 2004-09-23 | 833.91 |
| 2004-09-24 | 833.77 |
| 2004-09-27 | 830.93 |
| 2004-09-28 | 835.51 |
| 2004-09-29 | 836.84 |
| 2004-09-30 | 841.08 |
| 2004-10-01 | 848.24 |
| 2004-10-04 | 847.49 |
| 2004-10-05 | 850.86 |
| 2004-10-06 | 852.59 |
| 2004-10-07 | 848.74 |
| 2004-10-08 | 855.95 |
| 2004-10-11 | 856.82 |
| 2004-10-12 | 855.21 |
| 2004-10-13 | 848.74 |
| 2004-10-14 | 849.16 |
| 2004-10-15 | 854.43 |
| 2004-10-18 | 852.12 |
| 2004-10-19 | 853.99 |
| 2004-10-20 | 856.04 |
| 2004-10-21 | 858.15 |
| 2004-10-22 | 860.50 |
| 2004-10-25 | 865.64 |
| 2004-10-26 | 871.21 |
| 2004-10-27 | 873.94 |
| 2004-10-28 | 874.59 |
| 2004-10-29 | 879.30 |
| 2004-11-01 | 885.46 |
| 2004-11-02 | 880.68 |
| 2004-11-03 | 891.44 |
| 2004-11-04 | 902.10 |
| 2004-11-05 | 898.71 |
| 2004-11-08 | 902.85 |
| 2004-11-09 | 899.64 |
| 2004-11-10 | 897.53 |
| 2004-11-11 | 900.88 |
| 2004-11-12 | 908.05 |
| 2004-11-15 | 906.57 |
| 2004-11-16 | 905.79 |
| 2004-11-17 | 907.78 |
| 2004-11-18 | 908.11 |
| 2004-11-19 | 907.37 |
| 2004-11-22 | 911.63 |
| 2004-11-23 | 915.81 |
| 2004-11-24 | 919.52 |
| 2004-11-25 | . |
| 2004-11-26 | 924.46 |
| 2004-11-29 | 921.26 |
| 2004-11-30 | 915.71 |
| 2004-12-01 | 914.76 |
| 2004-12-02 | 912.99 |
| 2004-12-03 | 917.85 |
| 2004-12-06 | 921.24 |
| 2004-12-07 | 916.60 |
| 2004-12-08 | 909.26 |
| 2004-12-09 | 907.21 |
| 2004-12-10 | 906.85 |
| 2004-12-13 | 919.26 |
| 2004-12-14 | 921.01 |
| 2004-12-15 | 929.69 |
| 2004-12-16 | 927.70 |
| 2004-12-17 | 927.14 |
| 2004-12-20 | 937.24 |
| 2004-12-21 | 940.50 |
| 2004-12-22 | 943.34 |
| 2004-12-23 | 945.60 |
| 2004-12-24 | . |
| 2004-12-27 | 944.52 |
| 2004-12-28 | 948.31 |
| 2004-12-29 | 946.82 |
| 2004-12-30 | 951.61 |
| 2004-12-31 | 949.79 |
| 2005-01-03 | 941.45 |
| 2005-01-04 | 932.05 |
| 2005-01-05 | 927.52 |
| 2005-01-06 | 924.36 |
| 2005-01-07 | 922.02 |
| 2005-01-10 | 925.41 |
| 2005-01-11 | 924.63 |
| 2005-01-12 | 929.13 |
| 2005-01-13 | 929.44 |
| 2005-01-14 | 932.67 |
| 2005-01-17 | . |
| 2005-01-18 | 933.75 |
| 2005-01-19 | 934.06 |
| 2005-01-20 | 928.64 |
| 2005-01-21 | 929.35 |
| 2005-01-24 | 936.09 |
| 2005-01-25 | 930.95 |
| 2005-01-26 | 940.91 |
| 2005-01-27 | 940.82 |
#2005-01-28| 940.70
#2005-01-31| 951.00
#2005-02-01| 954.91
#2005-02-02| 961.10
#2005-02-03| 959.81
#2005-02-04| 970.53
#2005-02-07| 965.31
#2005-02-08| 965.10
#2005-02-09| 963.16
#2005-02-10| 966.39
#2005-02-11| 970.66
#2005-02-14| 976.91
#2005-02-15| 978.94
#2005-02-16| 979.94
#2005-02-17| 980.20
#2005-02-18| 971.65
#2005-02-21| .
#2005-02-22| 955.93
#2005-02-23| 956.28
#2005-02-24| 957.10
#2005-02-25| 967.71
#2005-02-28| 970.65
#2005-03-01| 972.48
#2005-03-02| 965.82
#2005-03-03| 964.51
#2005-03-04| 980.71
#2005-03-07| 983.41
#2005-03-08| 981.13
#2005-03-09| 971.26
#2005-03-10| 971.26
#2005-03-11| 969.07
#2005-03-14| 974.10
#2005-03-15| 973.25
#2005-03-16| 969.53
#2005-03-17| 973.10
#2005-03-18| 971.00
#2005-03-21| 965.06
#2005-03-22| 958.83
#2005-03-23| 947.85
#2005-03-24| 954.36
#2005-03-25| .
#2005-03-28| 953.56
#2005-03-29| 946.89
#2005-03-30| 955.03
#2005-03-31| 962.07
#2005-04-01| 963.56
#2005-04-04| 958.99
#2005-04-05| 965.83
#2005-04-06| 966.45
#2005-04-07| 972.05
#2005-04-08| 967.39
#2005-04-11| 975.27
#2005-04-12| 977.90
#2005-04-13| 979.71
#2005-04-14| 970.08
#2005-04-15| 960.26
#2005-04-18| 955.44
#2005-04-19| 965.53
#2005-04-20| 961.66
#2005-04-21| 968.53
#2005-04-22| 972.78
#2005-04-25| 978.29
#2005-04-26| 972.24
#2005-04-27| 973.67
#2005-04-28| 968.32
#2005-04-29| 977.08
#2005-05-02| 979.03
#2005-05-03| 978.26
#2005-05-04| 982.50
#2005-05-05| 982.33
#2005-05-06| 979.85
#2005-05-09| 980.87
#2005-05-10| 979.08
#2005-05-11| 978.32
#2005-05-12| 970.02
#2005-05-13| 960.21
#2005-05-16| 959.42
#2005-05-17| 965.86
#2005-05-18| 970.90
#2005-05-19| 973.40
#2005-05-20| 970.62
#2005-05-23| 975.09
#2005-05-24| 975.19
#2005-05-25| 974.37
#2005-05-26| 979.48
#2005-05-27| 984.91
#2005-05-30| .
#2005-05-31| 981.37
#2005-06-01| 988.30
#2005-06-02| 989.06
#2005-06-03| 989.12
#2005-06-06| 989.61
#2005-06-07| 994.82
#2005-06-08| 995.40
#2005-06-09| 991.98
#2005-06-10| 994.18
#2005-06-13| 994.85
#2005-06-14| 997.40
#2005-06-15| 992.65
#2005-06-16| 993.03
#2005-06-17|1003.94
#2005-06-20| 999.71
#2005-06-21|1001.76
#2005-06-22|1006.80
#2005-06-23|1008.55
#2005-06-24|1005.54
#2005-06-27|1006.67
#2005-06-28|1012.22
#2005-06-29|1011.40
#2005-06-30|1015.06
#2005-07-01|1018.10
#2005-07-04| .
#2005-07-05|1014.35
#2005-07-06|1003.38
#2005-07-07|1002.79
#2005-07-08|1010.34
#2005-07-11|1022.28
#2005-07-12|1027.85
#2005-07-13|1023.26
#2005-07-14|1016.45
#2005-07-15|1014.43
#2005-07-18|1015.43
#2005-07-19|1014.19
#2005-07-20|1017.12
#2005-07-21|1018.30
#2005-07-22|1024.79
#2005-07-25|1024.12
#2005-07-26|1022.81
#2005-07-27|1025.24
#2005-07-28|1029.97
#2005-07-29|1033.94
#2005-08-01|1025.70
#2005-08-02|1039.76
#2005-08-03|1043.57
#2005-08-04|1037.78
#2005-08-05|1023.74
#2005-08-08|1015.70
#2005-08-09|1022.22
#2005-08-10|1030.97
#2005-08-11|1032.85
#2005-08-12|1031.83
#2005-08-15|1032.28
#2005-08-16|1022.95
#2005-08-17|1018.75
#2005-08-18|1015.09
#2005-08-19|1019.37
#2005-08-22|1028.12
#2005-08-23|1028.74
#2005-08-24|1028.09
#2005-08-25|1033.64
#2005-08-26|1030.88
#2005-08-29|1031.45
#2005-08-30|1027.52
#2005-08-31|1040.63
#2005-09-01|1055.69
#2005-09-02|1060.11
#2005-09-05| .
#2005-09-06|1073.67
#2005-09-07|1071.15
#2005-09-08|1064.83
#2005-09-09|1073.13
#2005-09-12|1067.82
#2005-09-13|1060.71
#2005-09-14|1065.03
#2005-09-15|1067.45
#2005-09-16|1074.85
#2005-09-19|1070.43
#2005-09-20|1070.54
#2005-09-21|1062.02
#2005-09-22|1055.79
#2005-09-23|1055.57
#2005-09-26|1062.58
#2005-09-27|1059.38
#2005-09-28|1066.59
#2005-09-29|1072.62
#2005-09-30|1072.13
#2005-10-03|1073.22
#2005-10-04|1067.06
#2005-10-05|1046.62
#2005-10-06|1036.53
#2005-10-07|1041.51
#2005-10-10|1030.63
#2005-10-11|1029.75
#2005-10-12|1018.77
#2005-10-13|1000.29
#2005-10-14|1008.97
#2005-10-17|1012.38
#2005-10-18| 997.08
#2005-10-19| 997.54
#2005-10-20| 986.19
#2005-10-21| 993.86
#2005-10-24|1008.05
#2005-10-25|1010.71
#2005-10-26|1001.85
#2005-10-27| 994.64
#2005-10-28|1004.78
#2005-10-31|1015.57
#2005-11-01|1005.32
#2005-11-02|1009.94
#2005-11-03|1011.04
#2005-11-04|1005.86
#2005-11-07|1005.20
#2005-11-08|1000.45
#2005-11-09|1004.46
#2005-11-10|1002.83
#2005-11-11|1001.67
#2005-11-14| 998.08
#2005-11-15| 998.47
#2005-11-16| 999.87
#2005-11-17|1010.97
#2005-11-18|1010.40
#2005-11-21|1012.90
#2005-11-22|1013.85
#2005-11-23|1022.87
#2005-11-24| .
#2005-11-25|1025.90
#2005-11-28|1022.60
#2005-11-29|1023.99
#2005-11-30|1019.12
#2005-12-01|1024.87
#2005-12-02|1025.61
#2005-12-05|1023.78
#2005-12-06|1026.44
#2005-12-07|1021.75
#2005-12-08|1030.08
#2005-12-09|1032.64
#2005-12-12|1036.77
#2005-12-13|1044.56
#2005-12-14|1053.30
#2005-12-15|1051.73
#2005-12-16|1057.49
#2005-12-19|1049.34
#2005-12-20|1051.73
#2005-12-21|1048.10
#2005-12-22|1053.60
#2005-12-23|1053.56
#2005-12-26| .
#2005-12-27|1049.69
#2005-12-28|1049.26
#2005-12-29|1046.70
#2005-12-30|1041.86
#2006-01-02| .
#2006-01-03|1060.21
#2006-01-04|1067.16
#2006-01-05|1064.24
#2006-01-06|1071.42
#2006-01-09|1068.44
#2006-01-10|1068.29
#2006-01-11|1071.05
#2006-01-12|1072.88
#2006-01-13|1075.63
#2006-01-16| .
#2006-01-17|1080.20
#2006-01-18|1080.79
#2006-01-19|1092.85
#2006-01-20|1086.94
#2006-01-23|1092.02
#2006-01-24|1094.17
#2006-01-25|1087.76
#2006-01-26|1085.91
#2006-01-27|1091.34
#2006-01-30|1088.33
#2006-01-31|1093.60
#2006-02-01|1094.13
#2006-02-02|1089.58
#2006-02-03|1080.97
#2006-02-06|1081.98
#2006-02-07|1078.29
#2006-02-08|1074.58
#2006-02-09|1080.58
#2006-02-10|1079.66
#2006-02-13|1077.62
#2006-02-14|1075.74
#2006-02-15|1078.91
#2006-02-16|1086.10
#2006-02-17|1093.37
#2006-02-20| .
#2006-02-21|1104.54
#2006-02-22|1111.83
#2006-02-23|1111.02
#2006-02-24|1113.31
#2006-02-27|1122.67
#2006-02-28|1114.75
#2006-03-01|1116.31
#2006-03-02|1114.99
#2006-03-03|1111.28
#2006-03-06|1099.73
#2006-03-07|1090.12
#2006-03-08|1087.09
#2006-03-09|1085.19
#2006-03-10|1086.50
#2006-03-13|1091.06
#2006-03-14|1101.98
#2006-03-15|1108.61
#2006-03-16|1116.00
#2006-03-17|1114.00
#2006-03-20|1109.55
#2006-03-21|1102.28
#2006-03-22|1104.76
#2006-03-23|1096.61
#2006-03-24|1097.64
#2006-03-27|1091.77
#2006-03-28|1084.30
#2006-03-29|1085.81
#2006-03-30|1088.83
#2006-03-31|1082.65
#2006-04-03|1088.67
#2006-04-04|1097.97
#2006-04-05|1104.97
#2006-04-06|1101.53
#2006-04-07|1086.25
#2006-04-10|1087.29
#2006-04-11|1078.05
#2006-04-12|1076.45
#2006-04-13|1075.32
#2006-04-14| .
#2006-04-17|1080.14
#2006-04-18|1091.76
#2006-04-19|1099.90
#2006-04-20|1105.86
#2006-04-21|1114.57
#2006-04-24|1116.67
#2006-04-25|1113.67
#2006-04-26|1112.10
#2006-04-27|1115.86
#2006-04-28|1117.88
#2006-05-01|1120.52
#2006-05-02|1134.20
#2006-05-03|1129.71
#2006-05-04|1138.98
#2006-05-05|1147.05
#2006-05-08|1147.03
#2006-05-09|1144.87
#2006-05-10|1146.62
#2006-05-11|1135.47
#2006-05-12|1121.74
#2006-05-15|1118.06
#2006-05-16|1117.71
#2006-05-17|1099.42
#2006-05-18|1094.39
#2006-05-19|1089.22
#2006-05-22|1086.61
#2006-05-23|1088.49
#2006-05-24|1082.92
#2006-05-25|1097.31
#2006-05-26|1108.95
#2006-05-29| .
#2006-05-30|1099.25
#2006-05-31|1110.76
#2006-06-01|1115.81
#2006-06-02|1126.40
#2006-06-05|1116.37
#2006-06-06|1106.77
#2006-06-07|1102.58
#2006-06-08|1084.25
#2006-06-09|1093.79
#2006-06-12|1085.68
#2006-06-13|1066.87
#2006-06-14|1066.84
#2006-06-15|1078.60
#2006-06-16|1081.30
#2006-06-19|1069.49
#2006-06-20|1073.57
#2006-06-21|1078.25
#2006-06-22|1075.14
#2006-06-23|1073.74
#2006-06-26|1076.72
#2006-06-27|1076.15
#2006-06-28|1077.16
#2006-06-29|1092.10
#2006-06-30|1112.35
#2006-07-03|1116.49
#2006-07-04| .
#2006-07-05|1107.95
#2006-07-06|1111.24
#2006-07-07|1119.14
#2006-07-10|1121.86
#2006-07-11|1120.68
#2006-07-12|1112.50
#2006-07-13|1106.72
#2006-07-14|1097.40
#2006-07-17|1094.30
#2006-07-18|1096.99
#2006-07-19|1112.59
#2006-07-20|1120.52
#2006-07-21|1120.00
#2006-07-24|1131.28
#2006-07-25|1135.60
#2006-07-26|1138.71
#2006-07-27|1148.33
#2006-07-28|1157.40
#2006-07-31|1153.94
#2006-08-01|1155.03
#2006-08-02|1163.67
#2006-08-03|1157.15
#2006-08-04|1165.60
#2006-08-07|1154.14
#2006-08-08|1160.32
#2006-08-09|1167.65
#2006-08-10|1162.69
#2006-08-11|1161.37
#2006-08-14|1166.88
#2006-08-15|1178.44
#2006-08-16|1178.84
#2006-08-17|1173.36
#2006-08-18|1177.00
#2006-08-21|1179.51
#2006-08-22|1181.83
#2006-08-23|1172.52
#2006-08-24|1176.87
#2006-08-25|1174.66
#2006-08-28|1182.12
#2006-08-29|1184.67
#2006-08-30|1184.32
#2006-08-31|1191.49
#2006-09-01|1193.19
#2006-09-04| .
#2006-09-05|1192.79
#2006-09-06|1181.84
#2006-09-07|1176.53
#2006-09-08|1178.37
#2006-09-11|1171.17
#2006-09-12|1174.44
#2006-09-13|1177.20
#2006-09-14|1180.10
#2006-09-15|1181.01
#2006-09-18|1183.04
#2006-09-19|1181.87
#2006-09-20|1183.17
#2006-09-21|1180.13
#2006-09-22|1174.82
#2006-09-25|1179.54
#2006-09-26|1179.30
#2006-09-27|1196.60
#2006-09-28|1193.93
#2006-09-29|1186.22
#2006-10-02|1196.35
#2006-10-03|1196.58
#2006-10-04|1198.93
#2006-10-05|1200.39
#2006-10-06|1192.41
#2006-10-09|1188.35
#2006-10-10|1190.04
#2006-10-11|1190.80
#2006-10-12|1193.54
#2006-10-13|1193.37
#2006-10-16|1201.09
#2006-10-17|1202.86
#2006-10-18|1207.36
#2006-10-19|1212.35
#2006-10-20|1219.60
#2006-10-23|1220.71
#2006-10-24|1220.15
#2006-10-25|1226.60
#2006-10-26|1227.80
#2006-10-27|1226.15
#2006-10-30|1226.85
#2006-10-31|1228.99
#2006-11-01|1231.65
#2006-11-02|1226.10
#2006-11-03|1221.00
#2006-11-06|1223.88
#2006-11-07|1230.77
#2006-11-08|1237.39
#2006-11-09|1239.72
#2006-11-10|1248.49
#2006-11-13|1247.69
#2006-11-14|1249.99
#2006-11-15|1249.15
#2006-11-16|1253.66
#2006-11-17|1255.27
#2006-11-20|1254.86
#2006-11-21|1257.59
#2006-11-22|1262.71
#2006-11-23| .
#2006-11-24|1271.34
#2006-11-27|1263.72
#2006-11-28|1263.61
#2006-11-29|1280.81
#2006-11-30|1284.49
#2006-12-01|1286.97
#2006-12-04|1298.93
#2006-12-05|1307.31
#2006-12-06|1309.74
#2006-12-07|1307.67
#2006-12-08|1308.38
#2006-12-11|1308.17
#2006-12-12|1309.89
#2006-12-13|1314.44
#2006-12-14|1319.46
#2006-12-15|1318.90
#2006-12-18|1314.12
#2006-12-19|1316.20
#2006-12-20|1314.08
#2006-12-21|1310.84
#2006-12-22|1307.09
#2006-12-25| .
#2006-12-26|1308.69
#2006-12-27|1315.31
#2006-12-28|1314.95
#2006-12-29|1315.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1302.81
#2007-01-04|1295.63
#2007-01-05|1267.55
#2007-01-08|1267.91
#2007-01-09|1267.10
#2007-01-10|1260.00
#2007-01-11|1266.23
#2007-01-12|1271.11
#2007-01-15| .
#2007-01-16|1273.81
#2007-01-17|1271.27
#2007-01-18|1268.70
#2007-01-19|1272.85
#2007-01-22|1275.34
#2007-01-23|1277.31
#2007-01-24|1291.07
#2007-01-25|1284.42
#2007-01-26|1285.73
#2007-01-29|1291.74
#2007-01-30|1298.52
#2007-01-31|1297.34
#2007-02-01|1313.73
#2007-02-02|1323.43
#2007-02-05|1325.64
#2007-02-06|1341.04
#2007-02-07|1348.26
#2007-02-08|1342.37
#2007-02-09|1345.28
#2007-02-12|1339.45
#2007-02-13|1345.69
#2007-02-14|1353.20
#2007-02-15|1348.87
#2007-02-16|1345.98
#2007-02-19| .
#2007-02-20|1346.15
#2007-02-21|1333.84
#2007-02-22|1333.44
#2007-02-23|1344.91
#2007-02-26|1363.76
#2007-02-27|1335.87
#2007-02-28|1318.44
#2007-03-01|1313.71
#2007-03-02|1305.02
#2007-03-05|1284.13
#2007-03-06|1298.17
#2007-03-07|1304.96
#2007-03-08|1317.71
#2007-03-09|1316.65
#2007-03-12|1324.41
#2007-03-13|1313.17
#2007-03-14|1302.92
#2007-03-15|1320.90
#2007-03-16|1321.99
#2007-03-19|1334.23
#2007-03-20|1348.63
#2007-03-21|1357.02
#2007-03-22|1367.12
#2007-03-23|1370.75
#2007-03-26|1368.96
#2007-03-27|1365.61
#2007-03-28|1363.19
#2007-03-29|1367.73
#2007-03-30|1361.67
#2007-04-02|1374.61
#2007-04-03|1388.75
#2007-04-04|1390.63
#2007-04-05|1393.84
#2007-04-06| .
#2007-04-09|1397.66
#2007-04-10|1405.27
#2007-04-11|1402.75
#2007-04-12|1399.25
#2007-04-13|1399.34
#2007-04-16|1411.84
#2007-04-17|1416.54
#2007-04-18|1417.70
#2007-04-19|1409.18
#2007-04-20|1417.81
#2007-04-23|1419.90
#2007-04-24|1424.68
#2007-04-25|1433.41
#2007-04-26|1425.12
#2007-04-27|1418.94
#2007-04-30|1416.84
#2007-05-01|1417.95
#2007-05-02|1425.38
#2007-05-03|1427.25
#2007-05-04|1429.26
#2007-05-07|1440.66
#2007-05-08|1428.30
#2007-05-09|1431.55
#2007-05-10|1417.53
#2007-05-11|1427.07
#2007-05-14|1434.12
#2007-05-15|1436.07
#2007-05-16|1443.63
#2007-05-17|1438.12
#2007-05-18|1444.94
#2007-05-21|1446.74
#2007-05-22|1443.82
#2007-05-23|1444.82
#2007-05-24|1421.85
#2007-05-25|1421.36
#2007-05-28| .
#2007-05-29|1427.51
#2007-05-30|1435.05
#2007-05-31|1449.40
#2007-06-01|1453.93
#2007-06-04|1450.30
#2007-06-05|1439.19
#2007-06-06|1414.54
#2007-06-07|1382.15
#2007-06-08|1380.58
#2007-06-11|1391.13
#2007-06-12|1377.39
#2007-06-13|1386.62
#2007-06-14|1399.01
#2007-06-15|1418.63
#2007-06-18|1413.67
#2007-06-19|1412.07
#2007-06-20|1397.64
#2007-06-21|1396.55
#2007-06-22|1383.19
#2007-06-25|1385.86
#2007-06-26|1382.88
#2007-06-27|1387.81
#2007-06-28|1394.54
#2007-06-29|1405.09
#2007-07-02|1420.33
#2007-07-03|1425.52
#2007-07-04| .
#2007-07-05|1416.33
#2007-07-06|1415.66
#2007-07-09|1418.01
#2007-07-10|1408.16
#2007-07-11|1410.17
#2007-07-12|1427.69
#2007-07-13|1441.12
#2007-07-16|1432.67
#2007-07-17|1431.17
#2007-07-18|1431.30
#2007-07-19|1445.98
#2007-07-20|1434.57
#2007-07-23|1438.57
#2007-07-24|1411.31
#2007-07-25|1401.09
#2007-07-26|1372.71
#2007-07-27|1351.58
#2007-07-30|1354.47
#2007-07-31|1361.21
#2007-08-01|1366.90
#2007-08-02|1378.52
#2007-08-03|1352.51
#2007-08-06|1368.76
#2007-08-07|1382.53
#2007-08-08|1400.47
#2007-08-09|1379.25
#2007-08-10|1365.52
#2007-08-13|1370.45
#2007-08-14|1349.93
#2007-08-15|1333.45
#2007-08-16|1313.46
#2007-08-17|1336.29
#2007-08-20|1342.71
#2007-08-21|1345.14
#2007-08-22|1360.96
#2007-08-23|1367.96
#2007-08-24|1378.42
#2007-08-27|1363.49
#2007-08-28|1351.75
#2007-08-29|1363.83
#2007-08-30|1367.69
#2007-08-31|1381.29
#2007-09-03| .
#2007-09-04|1387.17
#2007-09-05|1371.96
#2007-09-06|1381.07
#2007-09-07|1369.26
#2007-09-10|1369.98
#2007-09-11|1383.37
#2007-09-12|1390.59
#2007-09-13|1395.01
#2007-09-14|1396.67
#2007-09-17|1390.38
#2007-09-18|1407.58
#2007-09-19|1431.72
#2007-09-20|1431.08
#2007-09-21|1434.45
#2007-09-24|1438.01
#2007-09-25|1439.84
#2007-09-26|1450.98
#2007-09-27|1454.34
#2007-09-28|1450.93
#2007-10-01|1465.54
#2007-10-02|1459.36
#2007-10-03|1458.24
#2007-10-04|1463.59
#2007-10-05|1474.88
#2007-10-08|1467.46
#2007-10-09|1484.16
#2007-10-10|1481.89
#2007-10-11|1488.67
#2007-10-12|1488.13
#2007-10-15|1481.67
#2007-10-16|1478.88
#2007-10-17|1481.50
#2007-10-18|1486.29
#2007-10-19|1465.52
#2007-10-22|1458.47
#2007-10-23|1471.42
#2007-10-24|1475.31
#2007-10-25|1497.53
#2007-10-26|1512.23
#2007-10-29|1525.70
#2007-10-30|1527.69
#2007-10-31|1540.73
#2007-11-01|1523.57
#2007-11-02|1530.44
#2007-11-05|1536.80
#2007-11-06|1547.99
#2007-11-07|1540.28
#2007-11-08|1544.52
#2007-11-09|1536.89
#2007-11-12|1510.69
#2007-11-13|1510.27
#2007-11-14|1516.08
#2007-11-15|1513.56
#2007-11-16|1519.51
#2007-11-19|1512.59
#2007-11-20|1528.09
#2007-11-21|1510.26
#2007-11-22| .
#2007-11-23|1519.56
#2007-11-26|1519.74
#2007-11-27|1518.03
#2007-11-28|1532.70
#2007-11-29|1539.21
#2007-11-30|1544.47
#2007-12-03|1551.53
#2007-12-04|1562.20
#2007-12-05|1579.76
#2007-12-06|1583.33
#2007-12-07|1586.03
#2007-12-10|1585.38
#2007-12-11|1569.48
#2007-12-12|1570.28
#2007-12-13|1557.84
#2007-12-14|1544.56
#2007-12-17|1526.93
#2007-12-18|1532.99
#2007-12-19|1526.34
#2007-12-20|1524.03
#2007-12-21|1537.50
#2007-12-24|1539.88
#2007-12-25| .
#2007-12-26|1542.23
#2007-12-27|1544.34
#2007-12-28|1554.08
#2007-12-31|1546.59
#2008-01-01| .
#2008-01-02|1537.74
#2008-01-03|1549.92
#2008-01-04|1543.49
#2008-01-07|1558.47
#2008-01-08|1553.83
#2008-01-09|1563.52
#2008-01-10|1558.89
#2008-01-11|1540.15
#2008-01-14|1541.30
#2008-01-15|1524.34
#2008-01-16|1500.05
#2008-01-17|1483.96
#2008-01-18|1465.91
#2008-01-21| .
#2008-01-22|1375.47
#2008-01-23|1370.23
#2008-01-24|1392.97
#2008-01-25|1400.79
#2008-01-28|1404.29
#2008-01-29|1415.17
#2008-01-30|1407.60
#2008-01-31|1422.16
#2008-02-01|1440.24
#2008-02-04|1457.31
#2008-02-05|1420.43
#2008-02-06|1420.78
#2008-02-07|1406.87
#2008-02-08|1406.85
#2008-02-11|1408.26
#2008-02-12|1437.41
#2008-02-13|1439.35
#2008-02-14|1443.87
#2008-02-15|1434.36
#2008-02-18| .
#2008-02-19|1444.84
#2008-02-20|1429.81
#2008-02-21|1423.07
#2008-02-22|1420.70
#2008-02-25|1429.41
#2008-02-26|1434.58
#2008-02-27|1438.76
#2008-02-28|1432.35
#2008-02-29|1412.13
#2008-03-03|1401.73
#2008-03-04|1405.59
#2008-03-05|1410.81
#2008-03-06|1405.73
#2008-03-07|1387.90
#2008-03-10|1385.61
#2008-03-11|1411.04
#2008-03-12|1410.58
#2008-03-13|1408.76
#2008-03-14|1398.75
#2008-03-17|1382.25
#2008-03-18|1406.20
#2008-03-19|1378.02
#2008-03-20|1365.80
#2008-03-21| .
#2008-03-24|1366.80
#2008-03-25|1383.88
#2008-03-26|1388.30
#2008-03-27|1402.05
#2008-03-28|1392.20
#2008-03-31|1394.34
#2008-04-01|1412.71
#2008-04-02|1421.60
#2008-04-03|1425.67
#2008-04-04|1437.41
#2008-04-07|1434.47
#2008-04-08|1431.89
#2008-04-09|1428.59
#2008-04-10|1428.47
#2008-04-11|1424.85
#2008-04-14|1420.93
#2008-04-15|1427.08
#2008-04-16|1449.82
#2008-04-17|1449.35
#2008-04-18|1451.64
#2008-04-21|1449.97
#2008-04-22|1449.21
#2008-04-23|1454.13
#2008-04-24|1448.20
#2008-04-25|1452.72
#2008-04-28|1452.30
#2008-04-29|1441.23
#2008-04-30|1442.73
#2008-05-01|1444.17
#2008-05-02|1451.65
#2008-05-05|1447.89
#2008-05-06|1448.98
#2008-05-07|1437.57
#2008-05-08|1436.74
#2008-05-09|1435.14
#2008-05-12|1446.35
#2008-05-13|1444.00
#2008-05-14|1450.10
#2008-05-15|1453.54
#2008-05-16|1463.27
#2008-05-19|1480.20
#2008-05-20|1479.22
#2008-05-21|1483.50
#2008-05-22|1488.56
#2008-05-23|1466.31
#2008-05-26| .
#2008-05-27|1468.70
#2008-05-28|1468.92
#2008-05-29|1477.30
#2008-05-30|1484.48
#2008-06-02|1471.33
#2008-06-03|1471.75
#2008-06-04|1470.86
#2008-06-05|1481.30
#2008-06-06|1468.91
#2008-06-09|1480.21
#2008-06-10|1460.41
#2008-06-11|1448.44
#2008-06-12|1436.81
#2008-06-13|1441.87
#2008-06-16|1443.41
#2008-06-17|1450.30
#2008-06-18|1448.62
#2008-06-19|1451.41
#2008-06-20|1431.56
#2008-06-23|1432.48
#2008-06-24|1421.91
#2008-06-25|1431.22
#2008-06-26|1415.80
#2008-06-27|1413.74
#2008-06-30|1434.59
#2008-07-01|1430.88
#2008-07-02|1428.22
#2008-07-03|1412.71
#2008-07-04| .
#2008-07-07|1414.63
#2008-07-08|1409.07
#2008-07-09|1416.89
#2008-07-10|1412.00
#2008-07-11|1402.95
#2008-07-14|1396.65
#2008-07-15|1384.84
#2008-07-16|1375.11
#2008-07-17|1369.15
#2008-07-18|1370.11
#2008-07-21|1385.42
#2008-07-22|1392.50
#2008-07-23|1375.18
#2008-07-24|1364.09
#2008-07-25|1361.95
#2008-07-28|1356.59
#2008-07-29|1354.47
#2008-07-30|1372.31
#2008-07-31|1377.46
#2008-08-01|1353.32
#2008-08-04|1345.56
#2008-08-05|1350.05
#2008-08-06|1343.31
#2008-08-07|1342.14
#2008-08-08|1332.75
#2008-08-11|1337.23
#2008-08-12|1320.71
#2008-08-13|1321.26
#2008-08-14|1318.15
#2008-08-15|1311.50
#2008-08-18|1313.89
#2008-08-19|1310.79
#2008-08-20|1318.47
#2008-08-21|1328.43
#2008-08-22|1330.50
#2008-08-25|1321.41
#2008-08-26|1324.25
#2008-08-27|1334.39
#2008-08-28|1340.56
#2008-08-29|1334.45
#2008-09-01| .
#2008-09-02|1309.51
#2008-09-03|1294.42
#2008-09-04|1271.41
#2008-09-05|1245.32
#2008-09-08|1261.44
#2008-09-09|1225.50
#2008-09-10|1219.31
#2008-09-11|1217.13
#2008-09-12|1242.99
#2008-09-15|1213.84
#2008-09-16|1196.66
#2008-09-17|1165.13
#2008-09-18|1174.73
#2008-09-19|1220.48
#2008-09-22|1209.49
#2008-09-23|1206.55
#2008-09-24|1204.23
#2008-09-25|1225.14
#2008-09-26|1216.69
#2008-09-29|1163.51
#2008-09-30|1164.30
#2008-10-01|1172.27
#2008-10-02|1144.67
#2008-10-03|1137.68
#2008-10-06|1065.49
#2008-10-07|1049.25
#2008-10-08|1007.28
#2008-10-09| 949.00
#2008-10-10| 882.04
#2008-10-13| 994.10
#2008-10-14|1014.49
#2008-10-15| 950.65
#2008-10-16| 940.87
#2008-10-17| 974.61
#2008-10-20|1035.84
#2008-10-21|1008.86
#2008-10-22| 950.18
#2008-10-23| 969.72
#2008-10-24| 937.96
#2008-10-27| 890.72
#2008-10-28| 942.87
#2008-10-29| 979.01
#2008-10-30|1007.67
#2008-10-31|1003.14
#2008-11-03|1016.99
#2008-11-04|1052.16
#2008-11-05|1037.42
#2008-11-06| 987.23
#2008-11-07|1015.81
#2008-11-10|1010.69
#2008-11-11| 986.36
#2008-11-12| 958.03
#2008-11-13| 987.18
#2008-11-14| 984.01
#2008-11-17| 976.65
#2008-11-18| 981.36
#2008-11-19| 958.97
#2008-11-20| 914.63
#2008-11-21| 933.80
#2008-11-24| 976.76
#2008-11-25| 990.46
#2008-11-26| 985.98
#2008-11-27| .
#2008-11-28| 989.35
#2008-12-01| 932.73
#2008-12-02| 950.65
#2008-12-03| 963.68
#2008-12-04| 938.93
#2008-12-05| 933.71
#2008-12-08| 967.34
#2008-12-09| 957.90
#2008-12-10| 974.64
#2008-12-11| 981.52
#2008-12-12| 978.07
#2008-12-15| 983.03
#2008-12-16| 999.37
#2008-12-17|1012.07
#2008-12-18|1021.39
#2008-12-19|1003.79
#2008-12-22| 995.77
#2008-12-23| 991.25
#2008-12-24| 994.49
#2008-12-25| .
#2008-12-26| 997.17
#2008-12-29|1010.25
#2008-12-30|1025.63
#2008-12-31|1029.26
#2009-01-01| .
#2009-01-02|1048.54
#2009-01-05|1051.82
#2009-01-06|1035.12
#2009-01-07|1020.53
#2009-01-08|1026.20
#2009-01-09|1009.74
#2009-01-12| 999.83
#2009-01-13| 983.14
#2009-01-14| 965.42
#2009-01-15| 960.56
#2009-01-16| 977.06
#2009-01-19| .
#2009-01-20| 955.23
#2009-01-21| 956.43
#2009-01-22| 954.60
#2009-01-23| 953.42
#2009-01-26| 979.87
#2009-01-27| 988.03
#2009-01-28| 993.68
#2009-01-29| 982.51
#2009-01-30| 969.16
#2009-02-02| 960.67
#2009-02-03| 974.14
#2009-02-04| 981.10
#2009-02-05| 982.16
#2009-02-06| 986.52
#2009-02-09| 983.21
#2009-02-10| 964.55
#2009-02-11| 955.34
#2009-02-12| 941.72
#2009-02-13| 941.23
#2009-02-16| .
#2009-02-17| 906.88
#2009-02-18| 893.94
#2009-02-19| 902.60
#2009-02-20| 879.48
#2009-02-23| 871.78
#2009-02-24| 879.01
#2009-02-25| 868.38
#2009-02-26| 865.10
#2009-02-27| 859.29
#2009-03-02| 820.49
#2009-03-03| 798.61
#2009-03-04| 812.31
#2009-03-05| 798.43
#2009-03-06| 801.47
#2009-03-09| 785.98
#2009-03-10| 799.67
#2009-03-11| 792.51
#2009-03-12| 795.37
#2009-03-13| 806.04
#2009-03-16| 827.88
#2009-03-17| 834.70
#2009-03-18| 849.23
#2009-03-19| 871.02
#2009-03-20| 870.60
#2009-03-23| 895.84
#2009-03-24| 886.08
#2009-03-25| 896.07
#2009-03-26| 895.88
#2009-03-27| 876.48
#2009-03-30| 854.52
#2009-03-31| 864.99
#2009-04-01| 865.27
#2009-04-02| 886.03
#2009-04-03| 879.00
#2009-04-06| 878.70
#2009-04-07| 877.52
#2009-04-08| 883.38
#2009-04-09| 886.08
#2009-04-10| .
#2009-04-13| 883.18
#2009-04-14| 879.73
#2009-04-15| 884.78
#2009-04-16| 890.59
#2009-04-17| 890.72
#2009-04-20| 871.90
#2009-04-21| 878.39
#2009-04-22| 875.62
#2009-04-23| 875.43
#2009-04-24| 886.84
#2009-04-27| 889.27
#2009-04-28| 885.23
#2009-04-29| 904.92
#2009-04-30| 909.41
#2009-05-01| 916.18
#2009-05-04| 936.61
#2009-05-05| 931.74
#2009-05-06| 928.40
#2009-05-07| 929.30
#2009-05-08| 947.16
#2009-05-11| 945.09
#2009-05-12| 950.71
#2009-05-13| 934.75
#2009-05-14| 931.22
#2009-05-15| 924.90
#2009-05-18| 927.48
#2009-05-19| 944.97
#2009-05-20| 952.31
#2009-05-21| 939.77
#2009-05-22| 949.23
#2009-05-25| .
#2009-05-26| 963.50
#2009-05-27| 958.88
#2009-05-28| 962.42
#2009-05-29| 969.82
#2009-06-01| 993.27
#2009-06-02| 992.29
#2009-06-03| 973.32
#2009-06-04| 973.63
#2009-06-05| 968.64
#2009-06-08| 955.63
#2009-06-09| 963.29
#2009-06-10| 972.08
#2009-06-11| 984.09
#2009-06-12| 987.46
#2009-06-15| 966.95
#2009-06-16| 967.89
#2009-06-17| 958.70
#2009-06-18| 972.58
#2009-06-19| 978.15
#2009-06-22| 965.34
#2009-06-23| 963.14
#2009-06-24| 973.83
#2009-06-25| 976.97
#2009-06-26| 981.19
#2009-06-29| 989.60
#2009-06-30| 981.95
#2009-07-01| 994.19
#2009-07-02| 969.41
#2009-07-03| .
#2009-07-06| 964.70
#2009-07-07| 952.53
#2009-07-08| 946.12
#2009-07-09| 951.96
#2009-07-10| 947.32
#2009-07-13| 956.62
#2009-07-14| 962.67
#2009-07-15| 984.72
#2009-07-16| 985.76
#2009-07-17| 985.21
#2009-07-20| 996.99
#2009-07-21|1004.17
#2009-07-22|1004.02
#2009-07-23|1019.23
#2009-07-24|1021.70
#2009-07-27|1025.60
#2009-07-28|1019.35
#2009-07-29|1015.72
#2009-07-30|1027.42
#2009-07-31|1024.82
#2009-08-03|1039.14
#2009-08-04|1036.02
#2009-08-05|1027.14
#2009-08-06|1024.10
#2009-08-07|1026.10
#2009-08-10|1024.61
#2009-08-11|1020.15
#2009-08-12|1030.81
#2009-08-13|1035.62
#2009-08-14|1031.72
#2009-08-17|1009.83
#2009-08-18|1017.37
#2009-08-19|1025.59
#2009-08-20|1035.36
#2009-08-21|1056.15
#2009-08-24|1062.08
#2009-08-25|1060.03
#2009-08-26|1055.06
#2009-08-27|1057.67
#2009-08-28|1063.28
#2009-08-31|1055.97
#2009-09-01|1042.25
#2009-09-02|1037.22
#2009-09-03|1037.68
#2009-09-04|1044.54
#2009-09-07| .
#2009-09-08|1057.44
#2009-09-09|1063.74
#2009-09-10|1066.30
#2009-09-11|1069.13
#2009-09-14|1073.73
#2009-09-15|1078.05
#2009-09-16|1090.88
#2009-09-17|1093.11
#2009-09-18|1092.45
#2009-09-21|1086.50
#2009-09-22|1091.81
#2009-09-23|1087.25
#2009-09-24|1078.98
#2009-09-25|1074.86
#2009-09-28|1087.83
#2009-09-29|1082.79
#2009-09-30|1084.59
#2009-10-01|1068.20
#2009-10-02|1059.15
#2009-10-05|1068.40
#2009-10-06|1081.05
#2009-10-07|1076.65
#2009-10-08|1082.18
#2009-10-09|1080.30
#2009-10-12|1081.74
#2009-10-13|1075.18
#2009-10-14|1080.82
#2009-10-15|1082.23
#2009-10-16|1078.32
#2009-10-19|1089.20
#2009-10-20|1086.09
#2009-10-21|1089.45
#2009-10-22|1086.81
#2009-10-23|1073.90
#2009-10-26|1065.34
#2009-10-27|1058.38
#2009-10-28|1048.97
#2009-10-29|1056.00
#2009-10-30|1040.48
#2009-11-02|1040.38
#2009-11-03|1032.99
#2009-11-04|1046.08
#2009-11-05|1055.59
#2009-11-06|1053.51
#2009-11-09|1071.71
#2009-11-10|1072.56
#2009-11-11|1075.41
#2009-11-12|1063.34
#2009-11-13|1070.51
#2009-11-16|1085.70
#2009-11-17|1081.92
#2009-11-18|1086.06
#2009-11-19|1071.00
#2009-11-20|1069.64
#2009-11-23|1082.19
#2009-11-24|1082.03
#2009-11-25|1093.50
#2009-11-26| .
#2009-11-27|1076.04
#2009-11-30|1079.07
#2009-12-01|1097.86
#2009-12-02|1104.32
#2009-12-03|1106.22
#2009-12-04|1101.57
#2009-12-07|1102.02
#2009-12-08|1094.94
#2009-12-09|1095.13
#2009-12-10|1103.18
#2009-12-11|1109.91
#2009-12-14|1116.12
#2009-12-15|1110.26
#2009-12-16|1114.83
#2009-12-17|1098.25
#2009-12-18|1098.03
#2009-12-21|1103.90
#2009-12-22|1102.13
#2009-12-23|1107.43
#2009-12-24|1111.89
#2009-12-25| .
#2009-12-28|1118.55
#2009-12-29|1124.06
#2009-12-30|1117.59
#2009-12-31|1113.36
#2010-01-01| .
#2010-01-04|1123.39
#2010-01-05|1121.57
#2010-01-06|1122.58
#2010-01-07|1116.68
#2010-01-08|1120.27
#2010-01-11|1134.10
#2010-01-12|1129.93
#2010-01-13|1131.77
#2010-01-14|1130.61
#2010-01-15|1118.70
#2010-01-18| .
#2010-01-19|1129.37
#2010-01-20|1113.24
#2010-01-21|1101.64
#2010-01-22|1091.71
#2010-01-25|1089.98
#2010-01-26|1087.19
#2010-01-27|1080.73
#2010-01-28|1068.05
#2010-01-29|1062.32
#2010-02-01|1067.03
#2010-02-02|1075.45
#2010-02-03|1067.87
#2010-02-04|1044.81
#2010-02-05|1031.95
#2010-02-08|1031.46
#2010-02-09|1033.44
#2010-02-10|1034.76
#2010-02-11|1035.91
#2010-02-12|1037.63
#2010-02-15| .
#2010-02-16|1052.26
#2010-02-17|1054.32
#2010-02-18|1055.17
#2010-02-19|1055.67
#2010-02-22|1059.19
#2010-02-23|1052.06
#2010-02-24|1052.69
#2010-02-25|1043.07
#2010-02-26|1048.49
#2010-03-01|1055.09
#2010-03-02|1063.05
#2010-03-03|1068.98
#2010-03-04|1063.37
#2010-03-05|1071.05
#2010-03-08|1074.38
#2010-03-09|1072.87
#2010-03-10|1077.60
#2010-03-11|1079.69
#2010-03-12|1078.64
#2010-03-15|1076.98
#2010-03-16|1085.92
#2010-03-17|1090.76
#2010-03-18|1082.68
#2010-03-19|1077.04
#2010-03-22|1072.65
#2010-03-23|1076.41
#2010-03-24|1062.98
#2010-03-25|1064.44
#2010-03-26|1064.90
#2010-03-29|1074.75
#2010-03-30|1077.45
#2010-03-31|1076.19
#2010-04-01|1086.31
#2010-04-02| .
#2010-04-05|1087.87
#2010-04-06|1090.82
#2010-04-07|1086.54
#2010-04-08|1080.82
#2010-04-09|1092.76
#2010-04-12|1100.16
#2010-04-13|1094.17
#2010-04-14|1097.77
#2010-04-15|1097.32
#2010-04-16|1086.54
#2010-04-19|1081.94
#2010-04-20|1091.80
#2010-04-21|1088.60
#2010-04-22|1083.71
#2010-04-23|1086.19
#2010-04-26|1087.10
#2010-04-27|1069.17
#2010-04-28|1059.06
#2010-04-29|1064.33
#2010-04-30|1069.39
#2010-05-03|1072.97
#2010-05-04|1053.48
#2010-05-05|1038.97
#2010-05-06|1013.58
#2010-05-07| 991.24
#2010-05-10|1029.82
#2010-05-11|1025.06
#2010-05-12|1036.69
#2010-05-13|1032.83
#2010-05-14|1011.74
#2010-05-17|1006.68
#2010-05-18|1008.58
#2010-05-19| 993.65
#2010-05-20| 971.13
#2010-05-21| 974.86
#2010-05-24| 965.91
#2010-05-25| 950.37
#2010-05-26| 954.59
#2010-05-27| 974.49
#2010-05-28| 979.06
#2010-05-31| .
#2010-06-01| 971.93
#2010-06-02| 976.87
#2010-06-03| 988.39
#2010-06-04| 964.19
#2010-06-07| 956.71
#2010-06-08| 959.97
#2010-06-09| 963.49
#2010-06-10| 982.20
#2010-06-11| 983.59
#2010-06-14| 996.05
#2010-06-15|1009.57
#2010-06-16|1015.35
#2010-06-17|1019.40
#2010-06-18|1024.04
#2010-06-21|1023.96
#2010-06-22|1008.72
#2010-06-23| 998.70
#2010-06-24| 994.40
#2010-06-25| 993.09
#2010-06-28| 999.25
#2010-06-29| 975.62
#2010-06-30| 972.27
#2010-07-01| 966.93
#2010-07-02| 972.74
#2010-07-05| .
#2010-07-06| 986.54
#2010-07-07|1004.10
#2010-07-08|1010.75
#2010-07-09|1013.90
#2010-07-12|1012.62
#2010-07-13|1020.58
#2010-07-14|1021.46
#2010-07-15|1024.04
#2010-07-16|1009.67
#2010-07-19|1014.42
#2010-07-20|1019.08
#2010-07-21|1014.08
#2010-07-22|1030.66
#2010-07-23|1031.95
#2010-07-26|1038.99
#2010-07-27|1049.08
#2010-07-28|1046.00
#2010-07-29|1042.80
#2010-07-30|1037.72
#2010-08-02|1059.33
#2010-08-03|1060.47
#2010-08-04|1061.65
#2010-08-05|1063.78
#2010-08-06|1063.93
#2010-08-09|1069.66
#2010-08-10|1062.60
#2010-08-11|1040.82
#2010-08-12|1038.33
#2010-08-13|1037.28
#2010-08-16|1039.81
#2010-08-17|1050.55
#2010-08-18|1048.74
#2010-08-19|1037.65
#2010-08-20|1029.81
#2010-08-23|1034.10
#2010-08-24|1031.68
#2010-08-25|1026.13
#2010-08-26|1028.38
#2010-08-27|1040.20
#2010-08-30|1035.42
#2010-08-31|1034.69
#2010-09-01|1056.04
#2010-09-02|1056.73
#2010-09-03|1062.99
#2010-09-06| .
#2010-09-07|1061.75
#2010-09-08|1063.41
#2010-09-09|1069.18
#2010-09-10|1066.16
#2010-09-13|1074.14
#2010-09-14|1073.49
#2010-09-15|1069.11
#2010-09-16|1063.50
#2010-09-17|1057.38
#2010-09-20|1067.45
#2010-09-21|1065.55
#2010-09-22|1071.82
#2010-09-23|1064.66
#2010-09-24|1077.19
#2010-09-27|1079.50
#2010-09-28|1081.15
#2010-09-29|1076.49
#2010-09-30|1073.78
#2010-10-01|1080.40
#2010-10-04|1074.73
#2010-10-05|1089.06
#2010-10-06|1089.42
#2010-10-07|1094.02
#2010-10-08|1093.86
#2010-10-11|1096.91
#2010-10-12|1086.86
#2010-10-13|1098.67
#2010-10-14|1102.74
#2010-10-15|1102.63
#2010-10-18|1107.12
#2010-10-19|1098.57
#2010-10-20|1106.89
#2010-10-21|1108.01
#2010-10-22|1102.00
#2010-10-25|1103.46
#2010-10-26|1101.16
#2010-10-27|1091.67
#2010-10-28|1100.49
#2010-10-29|1108.36
#2010-11-01|1104.47
#2010-11-02|1115.03
#2010-11-03|1110.09
#2010-11-04|1127.21
#2010-11-05|1121.72
#2010-11-08|1113.70
#2010-11-09|1114.38
#2010-11-10|1104.62
#2010-11-11|1100.31
#2010-11-12|1095.70
#2010-11-15|1095.76
#2010-11-16|1079.68
#2010-11-17|1080.82
#2010-11-18|1090.28
#2010-11-19|1089.84
#2010-11-22|1088.22
#2010-11-23|1071.65
#2010-11-24|1073.30
#2010-11-25| .
#2010-11-26|1060.78
#2010-11-29|1050.22
#2010-11-30|1047.01
#2010-12-01|1057.92
#2010-12-02|1067.41
#2010-12-03|1074.90
#2010-12-06|1070.41
#2010-12-07|1072.77
#2010-12-08|1067.21
#2010-12-09|1069.87
#2010-12-10|1073.00
#2010-12-13|1083.48
#2010-12-14|1086.14
#2010-12-15|1077.16
#2010-12-16|1077.92
#2010-12-17|1075.82
#2010-12-20|1080.97
#2010-12-21|1086.40
#2010-12-22|1089.10
#2010-12-23|1089.33
#2010-12-24| .
#2010-12-27|1086.93
#2010-12-28|1088.64
#2010-12-29|1091.97
#2010-12-30|1091.98
#2010-12-31|1094.43
#2011-01-03|1097.91
#2011-01-04|1100.21
#2011-01-05|1091.66
#2011-01-06|1088.20
#2011-01-07|1088.12
#2011-01-10|1078.27
#2011-01-11|1079.75
#2011-01-12|1093.26
#2011-01-13|1103.86
#2011-01-14|1106.52
#2011-01-17| .
#2011-01-18|1115.75
#2011-01-19|1116.98
#2011-01-20|1117.32
#2011-01-21|1122.59
#2011-01-24|1128.68
#2011-01-25|1124.48
#2011-01-26|1121.08
#2011-01-27|1123.74
#2011-01-28|1110.43
#2011-01-31|1114.36
#2011-02-01|1130.60
#2011-02-02|1127.66
#2011-02-03|1123.61
#2011-02-04|1119.36
#2011-02-07|1125.41
#2011-02-08|1125.88
#2011-02-09|1125.55
#2011-02-10|1120.91
#2011-02-11|1121.25
#2011-02-14|1117.98
#2011-02-15|1119.56
#2011-02-16|1120.94
#2011-02-17|1128.95
#2011-02-18|1130.88
#2011-02-21| .
#2011-02-22|1122.35
#2011-02-23|1118.54
#2011-02-24|1114.74
#2011-02-25|1120.89
#2011-02-28|1129.98
#2011-03-01|1122.72
#2011-03-02|1121.41
#2011-03-03|1127.82
#2011-03-04|1125.05
#2011-03-07|1125.15
#2011-03-08|1126.34
#2011-03-09|1131.59
#2011-03-10|1116.97
#2011-03-11|1116.82
#2011-03-14|1098.18
#2011-03-15|1066.79
#2011-03-16|1056.52
#2011-03-17|1067.93
#2011-03-18|1075.28
#2011-03-21|1089.52
#2011-03-22|1097.82
#2011-03-23|1095.64
#2011-03-24|1099.79
#2011-03-25|1099.46
#2011-03-28|1094.23
#2011-03-29|1094.90
#2011-03-30|1106.72
#2011-03-31|1107.37
#2011-04-01|1110.77
#2011-04-04|1115.65
#2011-04-05|1111.22
#2011-04-06|1116.26
#2011-04-07|1113.35
#2011-04-08|1121.12
#2011-04-11|1118.56
#2011-04-12|1110.08
#2011-04-13|1115.13
#2011-04-14|1113.83
#2011-04-15|1117.64
#2011-04-18|1098.64
#2011-04-19|1101.31
#2011-04-20|1121.59
#2011-04-21|1123.93
#2011-04-22| .
#2011-04-25|1121.36
#2011-04-26|1129.40
#2011-04-27|1134.12
#2011-04-28|1148.72
#2011-04-29|1151.60
#2011-05-02|1154.33
#2011-05-03|1152.22
#2011-05-04|1144.64
#2011-05-05|1133.29
#2011-05-06|1133.87
#2011-05-09|1123.47
#2011-05-10|1135.76
#2011-05-11|1134.21
#2011-05-12|1127.66
#2011-05-13|1121.44
#2011-05-16|1115.44
#2011-05-17|1110.43
#2011-05-18|1113.85
#2011-05-19|1115.51
#2011-05-20|1109.63
#2011-05-23|1089.92
#2011-05-24|1094.89
#2011-05-25|1094.43
#2011-05-26|1096.20
#2011-05-27|1103.62
#2011-05-30| .
#2011-05-31|1115.87
#2011-06-01|1105.30
#2011-06-02|1099.71
#2011-06-03|1095.62
#2011-06-06|1084.51
#2011-06-07|1092.76
#2011-06-08|1088.24
#2011-06-09|1089.94
#2011-06-10|1076.40
#2011-06-13|1078.26
#2011-06-14|1092.08
#2011-06-15|1078.85
#2011-06-16|1074.05
#2011-06-17|1084.93
#2011-06-20|1083.76
#2011-06-21|1094.17
#2011-06-22|1091.65
#2011-06-23|1072.44
#2011-06-24|1075.43
#2011-06-27|1079.59
#2011-06-28|1087.13
#2011-06-29|1099.56
#2011-06-30|1110.99
#2011-07-01|1119.28
#2011-07-04| .
#2011-07-05|1117.24
#2011-07-06|1110.79
#2011-07-07|1113.97
#2011-07-08|1105.58
#2011-07-11|1086.31
#2011-07-12|1082.16
#2011-07-13|1091.23
#2011-07-14|1085.28
#2011-07-15|1083.85
#2011-07-18|1071.78
#2011-07-19|1082.97
#2011-07-20|1092.68
#2011-07-21|1110.52
#2011-07-22|1111.08
#2011-07-25|1107.61
#2011-07-26|1109.09
#2011-07-27|1093.43
#2011-07-28|1088.56
#2011-07-29|1080.92
#2011-08-01|1072.04
#2011-08-02|1059.90
#2011-08-03|1056.01
#2011-08-04|1022.91
#2011-08-05|1012.74
#2011-08-08| 966.36
#2011-08-09| 975.58
#2011-08-10| 959.65
#2011-08-11| 988.84
#2011-08-12| 996.66
#2011-08-15|1021.82
#2011-08-16|1013.12
#2011-08-17|1022.74
#2011-08-18| 994.94
#2011-08-19| 989.25
#2011-08-22| 994.91
#2011-08-23|1008.72
#2011-08-24|1022.37
#2011-08-25|1005.60
#2011-08-26|1005.79
#2011-08-29|1029.66
#2011-08-30|1026.63
#2011-08-31|1038.76
#2011-09-01|1030.80
#2011-09-02|1014.99
#2011-09-05| .
#2011-09-06| 993.85
#2011-09-07|1010.43
#2011-09-08|1012.44
#2011-09-09| 984.47
#2011-09-12| 973.72
#2011-09-13| 981.87
#2011-09-14| 991.73
#2011-09-15|1010.73
#2011-09-16|1016.90
#2011-09-19|1001.99
#2011-09-20|1014.69
#2011-09-21| 999.92
#2011-09-22| 965.22
#2011-09-23| 969.15
#2011-09-26| 978.24
#2011-09-27|1002.67
#2011-09-28| 993.71
#2011-09-29|1004.28
#2011-09-30| 990.15
#2011-10-03| 970.71
#2011-10-04| 960.65
#2011-10-05| 969.22
#2011-10-06| 990.09
#2011-10-07| 998.83
#2011-10-10|1017.03
#2011-10-11|1010.15
#2011-10-12|1017.24
#2011-10-13|1012.29
#2011-10-14|1021.64
#2011-10-17|1015.74
#2011-10-18|1011.57
#2011-10-19|1020.73
#2011-10-20|1012.02
#2011-10-21|1033.61
#2011-10-24|1038.06
#2011-10-25|1027.66
#2011-10-26|1029.80
#2011-10-27|1061.91
#2011-10-28|1057.73
#2011-10-31|1039.71
#2011-11-01|1008.16
#2011-11-02|1020.87
#2011-11-03|1032.98
#2011-11-04|1025.18
#2011-11-07|1031.83
#2011-11-08|1034.26
#2011-11-09|1012.72
#2011-11-10|1013.22
#2011-11-11|1034.16
#2011-11-14|1021.09
#2011-11-15|1016.29
#2011-11-16|1009.58
#2011-11-17|1005.43
#2011-11-18|1006.38
#2011-11-21| 985.40
#2011-11-22| 981.13
#2011-11-23| 964.12
#2011-11-24| .
#2011-11-25| 962.77
#2011-11-28| 984.19
#2011-11-29| 991.97
#2011-11-30|1020.57
#2011-12-01|1021.32
#2011-12-02|1013.54
#2011-12-05|1022.03
#2011-12-06|1013.10
#2011-12-07|1012.35
#2011-12-08| 998.32
#2011-12-09|1007.70
#2011-12-12| 992.92
#2011-12-13| 989.45
#2011-12-14| 976.20
#2011-12-15| 986.99
#2011-12-16| 987.49
#2011-12-19| 979.64
#2011-12-20| 996.87
#2011-12-21|1000.73
#2011-12-22|1006.75
#2011-12-23|1014.49
#2011-12-26| .
#2011-12-27|1017.71
#2011-12-28|1006.48
#2011-12-29|1013.95
#2011-12-30|1017.34
#2012-01-02| .
#2012-01-03|1022.41
#2012-01-04|1017.72
#2012-01-05|1007.95
#2012-01-06|1001.87
#2012-01-09|1003.80
#2012-01-10|1013.88
#2012-01-11|1005.03
#2012-01-12|1006.35
#2012-01-13|1000.10
#2012-01-16| .
#2012-01-17|1009.16
#2012-01-18|1007.67
#2012-01-19|1004.32
#2012-01-20|1005.27
#2012-01-23|1005.18
#2012-01-24|1002.80
#2012-01-25|1008.38
#2012-01-26|1022.94
#2012-01-27|1017.06
#2012-01-30|1011.73
#2012-01-31|1017.78
#2012-02-01|1028.20
#2012-02-02|1024.66
#2012-02-03|1030.16
#2012-02-06|1028.55
#2012-02-07|1038.34
#2012-02-08|1040.25
#2012-02-09|1038.28
#2012-02-10|1030.39
#2012-02-13|1032.55
#2012-02-14|1031.19
#2012-02-15|1029.53
#2012-02-16|1033.49
#2012-02-17|1039.94
#2012-02-20| .
#2012-02-21|1042.13
#2012-02-22|1038.81
#2012-02-23|1038.47
#2012-02-24|1044.94
#2012-02-27|1040.47
#2012-02-28|1040.77
#2012-02-29|1044.02
#2012-03-01|1048.38
#2012-03-02|1047.59
#2012-03-05|1047.34
#2012-03-06|1034.75
#2012-03-07|1033.17
#2012-03-08|1040.77
#2012-03-09|1041.96
#2012-03-12|1042.62
#2012-03-13|1049.91
#2012-03-14|1043.90
#2012-03-15|1045.26
#2012-03-16|1047.41
#2012-03-19|1044.17
#2012-03-20|1040.52
#2012-03-21|1038.39
#2012-03-22|1036.23
#2012-03-23|1037.65
#2012-03-26|1044.68
#2012-03-27|1048.37
#2012-03-28|1036.89
#2012-03-29|1034.28
#2012-03-30|1041.41
#2012-04-02|1046.79
#2012-04-03|1044.92
#2012-04-04|1029.16
#2012-04-05|1026.25
#2012-04-06| .
#2012-04-09|1022.29
#2012-04-10|1010.43
#2012-04-11|1013.04
#2012-04-12|1016.52
#2012-04-13|1008.19
#2012-04-16|1014.02
#2012-04-17|1024.20
#2012-04-18|1019.67
#2012-04-19|1015.04
#2012-04-20|1023.13
#2012-04-23|1009.83
#2012-04-24|1020.21
#2012-04-25|1021.58
#2012-04-26|1024.02
#2012-04-27|1029.50
#2012-04-30|1028.90
#2012-05-01|1031.58
#2012-05-02|1024.51
#2012-05-03|1019.39
#2012-05-04|1014.56
#2012-05-07|1013.39
#2012-05-08|1010.50
#2012-05-09|1003.77
#2012-05-10|1015.04
#2012-05-11|1014.02
#2012-05-14|1003.28
#2012-05-15| 993.24
#2012-05-16| 986.03
#2012-05-17| 980.30
#2012-05-18| 978.28
#2012-05-21| 979.18
#2012-05-22| 984.69
#2012-05-23| 969.99
#2012-05-24| 978.00
#2012-05-25| 979.63
#2012-05-28| .
#2012-05-29| 978.87
#2012-05-30| 966.76
#2012-05-31| 971.26
#2012-06-01| 965.29
#2012-06-04| 969.11
#2012-06-05| 971.89
#2012-06-06| 985.19
#2012-06-07| 987.99
#2012-06-08| 990.54
#2012-06-11| 988.97
#2012-06-12| 990.62
#2012-06-13| 993.10
#2012-06-14| 996.79
#2012-06-15|1004.27
#2012-06-18|1002.92
#2012-06-19|1008.89
#2012-06-20|1007.96
#2012-06-21| 997.80
#2012-06-22| 996.19
#2012-06-25| 989.51
#2012-06-26| 993.71
#2012-06-27|1005.50
#2012-06-28|1006.74
#2012-06-29|1024.49
#2012-07-02|1029.70
#2012-07-03|1030.77
#2012-07-04| .
#2012-07-05|1019.50
#2012-07-06|1015.49
#2012-07-09|1013.39
#2012-07-10|1014.35
#2012-07-11|1018.19
#2012-07-12|1011.00
#2012-07-13|1022.44
#2012-07-16|1022.35
#2012-07-17|1020.87
#2012-07-18|1024.03
#2012-07-19|1026.13
#2012-07-20|1015.33
#2012-07-23|1000.19
#2012-07-24| 989.67
#2012-07-25| 985.47
#2012-07-26|1005.73
#2012-07-27|1018.34
#2012-07-30|1020.74
#2012-07-31|1016.70
#2012-08-01|1011.85
#2012-08-02|1001.20
#2012-08-03|1018.78
#2012-08-06|1023.11
#2012-08-07|1024.74
#2012-08-08|1023.17
#2012-08-09|1022.90
#2012-08-10|1023.25
#2012-08-13|1020.99
#2012-08-14|1025.55
#2012-08-15|1022.34
#2012-08-16|1026.57
#2012-08-17|1025.62
#2012-08-20|1026.50
#2012-08-21|1026.51
#2012-08-22|1022.23
#2012-08-23|1016.52
#2012-08-24|1018.42
#2012-08-27|1019.68
#2012-08-28|1015.76
#2012-08-29|1012.23
#2012-08-30|1006.66
#2012-08-31|1009.64
#2012-09-03| .
#2012-09-04|1010.29
#2012-09-05|1008.24
#2012-09-06|1020.74
#2012-09-07|1028.18
#2012-09-10|1025.54
#2012-09-11|1025.62
#2012-09-12|1022.92
#2012-09-13|1032.45
#2012-09-14|1038.79
#2012-09-17|1033.63
#2012-09-18|1030.50
#2012-09-19|1034.61
#2012-09-20|1030.53
#2012-09-21|1035.96
#2012-09-24|1039.28
#2012-09-25|1038.64
#2012-09-26|1030.03
#2012-09-27|1030.91
#2012-09-28|1029.11
#2012-10-01|1032.64
#2012-10-02|1035.53
#2012-10-03|1038.55
#2012-10-04|1041.49
#2012-10-05|1044.82
#2012-10-08|1039.98
#2012-10-09|1032.28
#2012-10-10|1028.95
#2012-10-11|1032.97
#2012-10-12|1029.05
#2012-10-15|1032.21
#2012-10-16|1041.03
#2012-10-17|1052.75
#2012-10-18|1053.59
#2012-10-19|1046.33
#2012-10-22|1042.54
#2012-10-23|1028.37
#2012-10-24|1025.37
#2012-10-25|1029.15
#2012-10-26|1027.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1032.03
#2012-11-01|1029.91
#2012-11-02|1023.69
#2012-11-05|1012.11
#2012-11-06|1015.15
#2012-11-07|1000.06
#2012-11-08| 993.75
#2012-11-09| 985.00
#2012-11-12| 979.80
#2012-11-13| 975.91
#2012-11-14| 970.62
#2012-11-15| 966.78
#2012-11-16| 967.61
#2012-11-19| 978.15
#2012-11-20| 976.00
#2012-11-21| 975.50
#2012-11-22| .
#2012-11-23| 981.91
#2012-11-26| 988.83
#2012-11-27| 987.38
#2012-11-28| 986.53
#2012-11-29| 995.98
#2012-11-30|1000.00
#2012-12-03| 998.24
#2012-12-04| 997.27
#2012-12-05|1003.87
#2012-12-06| 999.45
#2012-12-07| 998.75
#2012-12-10| 998.85
#2012-12-11|1006.13
#2012-12-12|1007.35
#2012-12-13|1004.22
#2012-12-14|1003.56
#2012-12-17|1015.96
#2012-12-18|1021.37
#2012-12-19|1021.35
#2012-12-20|1023.16
#2012-12-21|1019.21
#2012-12-24|1017.61
#2012-12-25|1018.20
#2012-12-26|1012.79
#2012-12-27|1011.80
#2012-12-28|1006.61
#2012-12-31|1013.38
#2013-01-01|1013.50
#2013-01-02|1030.47
#2013-01-03|1027.71
#2013-01-04|1031.76
#2013-01-07|1021.89
#2013-01-08|1019.45
#2013-01-09|1020.76
#2013-01-10|1024.47
#2013-01-11|1025.22
#2013-01-14|1024.94
#2013-01-15|1026.34
#2013-01-16|1021.93
#2013-01-17|1026.59
#2013-01-18|1029.32
#2013-01-21|1032.93
#2013-01-22|1035.20
#2013-01-23|1031.30
#2013-01-24|1032.26
#2013-01-25|1036.57
#2013-01-28|1034.15
#2013-01-29|1043.18
#2013-01-30|1041.27
#2013-01-31|1041.00
#2013-02-01|1043.67
#2013-02-04|1033.62
#2013-02-05|1034.52
#2013-02-06|1035.51
#2013-02-07|1033.01
#2013-02-08|1034.50
#2013-02-11|1035.34
#2013-02-12|1040.87
#2013-02-13|1039.07
#2013-02-14|1030.46
#2013-02-15|1031.19
#2013-02-18|1032.59
#2013-02-19|1040.17
#2013-02-20|1037.75
#2013-02-21|1025.14
#2013-02-22|1034.91
#2013-02-25|1030.08
#2013-02-26|1023.06
#2013-02-27|1031.79
#2013-02-28|1036.55
#2013-03-01|1033.57
#2013-03-04|1041.00
#2013-03-05|1048.84
#2013-03-06|1047.92
#2013-03-07|1047.82
#2013-03-08|1049.22
#2013-03-11|1049.67
#2013-03-12|1045.02
#2013-03-13|1043.22
#2013-03-14|1049.14
#2013-03-15|1052.46
#2013-03-18|1044.81
#2013-03-19|1046.63
#2013-03-20|1051.72
#2013-03-21|1053.24
#2013-03-22|1058.23
#2013-03-25|1051.07
#2013-03-26|1056.45
#2013-03-27|1056.71
#2013-03-28|1067.77
#2013-03-29|1068.96
#2013-04-01|1067.10
#2013-04-02|1072.33
#2013-04-03|1070.18
#2013-04-04|1071.66
#2013-04-05|1076.03
#2013-04-08|1079.69
#2013-04-09|1081.49
#2013-04-10|1097.08
#2013-04-11|1102.19
#2013-04-12|1106.86
#2013-04-15|1099.11
#2013-04-16|1101.09
#2013-04-17|1092.09
#2013-04-18|1091.90
#2013-04-19|1101.06
#2013-04-22|1102.27
#2013-04-23|1109.23
#2013-04-24|1113.21
#2013-04-25|1115.95
#2013-04-26|1114.84
#2013-04-29|1124.77
#2013-04-30|1131.44
#2013-05-01|1125.70
#2013-05-02|1121.85
#2013-05-03|1126.85
#2013-05-06|1115.63
#2013-05-07|1123.30
#2013-05-08|1124.02
#2013-05-09|1111.07
#2013-05-10|1107.95
#2013-05-13|1105.46
#2013-05-14|1113.64
#2013-05-15|1115.34
#2013-05-16|1112.91
#2013-05-17|1116.44
#2013-05-20|1122.03
#2013-05-21|1122.57
#2013-05-22|1109.02
#2013-05-23|1093.81
#2013-05-24|1092.14
#2013-05-27|1089.44
#2013-05-28|1082.38
#2013-05-29|1073.80
#2013-05-30|1071.95
#2013-05-31|1060.25
#2013-06-03|1060.78
#2013-06-04|1060.52
#2013-06-05|1046.76
#2013-06-06|1047.62
#2013-06-07|1054.66
#2013-06-10|1052.82
#2013-06-11|1046.06
#2013-06-12|1045.74
#2013-06-13|1052.63
#2013-06-14|1057.96
#2013-06-17|1065.63
#2013-06-18|1069.53
#2013-06-19|1055.59
#2013-06-20|1018.40
#2013-06-21|1017.98
#2013-06-24|1009.04
#2013-06-25|1013.79
#2013-06-26|1026.11
#2013-06-27|1033.91
#2013-06-28|1037.77
#2013-07-01|1031.28
#2013-07-02|1031.92
#2013-07-03|1024.45
#2013-07-04|1030.47
#2013-07-05|1024.97
#2013-07-08|1034.10
#2013-07-09|1040.55
#2013-07-10|1045.20
#2013-07-11|1062.58
#2013-07-12|1059.29
#2013-07-15|1068.58
#2013-07-16|1069.97
#2013-07-17|1070.17
#2013-07-18|1077.69
#2013-07-19|1079.55
#2013-07-22|1082.45
#2013-07-23|1085.31
#2013-07-24|1078.61
#2013-07-25|1078.66
#2013-07-26|1081.37
#2013-07-29|1076.50
#2013-07-30|1081.59
#2013-07-31|1073.68
#2013-08-01|1084.14
#2013-08-02|1086.59
#2013-08-05|1081.11
#2013-08-06|1076.18
#2013-08-07|1077.03
#2013-08-08|1082.76
#2013-08-09|1078.93
#2013-08-12|1074.85
#2013-08-13|1071.30
#2013-08-14|1067.64
#2013-08-15|1055.86
#2013-08-16|1051.34
#2013-08-19|1042.03
#2013-08-20|1043.23
#2013-08-21|1032.95
#2013-08-22|1035.20
#2013-08-23|1042.61
#2013-08-26|1035.94
#2013-08-27|1030.86
#2013-08-28|1030.75
#2013-08-29|1026.39
#2013-08-30|1023.71
#2013-09-02|1028.35
#2013-09-03|1023.48
#2013-09-04|1023.82
#2013-09-05|1023.93
#2013-09-06|1033.35
#2013-09-09|1038.34
#2013-09-10|1046.59
#2013-09-11|1049.39
#2013-09-12|1048.77
#2013-09-13|1051.99
#2013-09-16|1057.66
#2013-09-17|1061.04
#2013-09-18|1075.54
#2013-09-19|1084.05
#2013-09-20|1074.50
#2013-09-23|1079.70
#2013-09-24|1080.25
#2013-09-25|1074.38
#2013-09-26|1074.19
#2013-09-27|1072.46
#2013-09-30|1069.19
#2013-10-01|1074.53
#2013-10-02|1077.79
#2013-10-03|1069.77
#2013-10-04|1070.51
#2013-10-07|1067.76
#2013-10-08|1071.76
#2013-10-09|1073.82
#2013-10-10|1086.79
#2013-10-11|1090.25
#2013-10-14|1089.63
#2013-10-15|1083.56
#2013-10-16|1089.48
#2013-10-17|1102.01
#2013-10-18|1106.12
#2013-10-21|1104.93
#2013-10-22|1113.16
#2013-10-23|1108.53
#2013-10-24|1107.85
#2013-10-25|1111.79
#2013-10-28|1111.31
#2013-10-29|1114.20
#2013-10-30|1111.36
#2013-10-31|1103.86
#2013-11-01|1099.91
#2013-11-04|1102.82
#2013-11-05|1097.23
#2013-11-06|1106.26
#2013-11-07|1091.95
#2013-11-08|1088.92
#2013-11-11|1089.78
#2013-11-12|1086.39
#2013-11-13|1087.09
#2013-11-14|1092.42
#2013-11-15|1095.02
#2013-11-18|1101.22
#2013-11-19|1094.57
#2013-11-20|1085.23
#2013-11-21|1086.25
#2013-11-22|1088.26
#2013-11-25|1086.90
#2013-11-26|1080.06
#2013-11-27|1078.83
#2013-11-28|1080.34
#2013-11-29|1080.15
#2013-12-02|1074.10
#2013-12-03|1071.97
#2013-12-04|1066.96
#2013-12-05|1062.82
#2013-12-06|1071.48
#2013-12-09|1071.17
#2013-12-10|1065.38
#2013-12-11|1057.63
#2013-12-12|1055.70
#2013-12-13|1053.58
#2013-12-16|1060.01
#2013-12-17|1057.16
#2013-12-18|1067.44
#2013-12-19|1065.81
#2013-12-20|1070.19
#2013-12-23|1072.28
#2013-12-24|1074.64
#2013-12-25|1074.26
#2013-12-26|1073.92
#2013-12-27|1080.50
#2013-12-30|1083.39
#2013-12-31|1085.50
#2014-01-01|1085.55
#2014-01-02|1069.50
#2014-01-03|1069.32
#2014-01-06|1068.32
#2014-01-07|1071.08
#2014-01-08|1067.76
#2014-01-09|1068.16
#2014-01-10|1080.30
#2014-01-13|1075.21
#2014-01-14|1076.00
#2014-01-15|1074.62
#2014-01-16|1078.35
#2014-01-17|1079.24
#2014-01-20|1080.44
#2014-01-21|1084.76
#2014-01-22|1090.09
#2014-01-23|1087.84
#2014-01-24|1074.55
#2014-01-27|1068.38
#2014-01-28|1069.86
#2014-01-29|1068.93
#2014-01-30|1075.83
#2014-01-31|1079.16
#2014-02-03|1070.41
#2014-02-04|1063.07
#2014-02-05|1060.97
#2014-02-06|1073.53
#2014-02-07|1084.44
#2014-02-10|1086.94
#2014-02-11|1096.72
#2014-02-12|1098.64
#2014-02-13|1105.62
#2014-02-14|1114.20
#2014-02-17|1116.69
#2014-02-18|1118.38
#2014-02-19|1117.63
#2014-02-20|1123.16
#2014-02-21|1128.25
#2014-02-24|1128.76
#2014-02-25|1126.98
#2014-02-26|1120.52
#2014-02-27|1123.07
#2014-02-28|1129.31
#2014-03-03|1117.20
#2014-03-04|1128.96
#2014-03-05|1126.68
#2014-03-06|1126.64
#2014-03-07|1124.91
#2014-03-10|1122.64
#2014-03-11|1123.60
#2014-03-12|1128.67
#2014-03-13|1132.48
#2014-03-14|1129.54
#2014-03-17|1137.91
#2014-03-18|1142.96
#2014-03-19|1134.06
#2014-03-20|1127.92
#2014-03-21|1132.46
#2014-03-24|1132.18
#2014-03-25|1138.44
#2014-03-26|1138.48
#2014-03-27|1146.44
#2014-03-28|1152.92
#2014-03-31|1159.45
#2014-04-01|1158.02
#2014-04-02|1154.71
#2014-04-03|1153.55
#2014-04-04|1156.88
#2014-04-07|1155.67
#2014-04-08|1163.91
#2014-04-09|1164.44
#2014-04-10|1161.22
#2014-04-11|1157.22
#2014-04-14|1159.68
#2014-04-15|1165.11
#2014-04-16|1175.85
#2014-04-17|1171.89
#2014-04-18|1172.18
#2014-04-21|1171.36
#2014-04-22|1174.41
#2014-04-23|1171.40
#2014-04-24|1173.52
#2014-04-25|1174.87
#2014-04-28|1178.62
#2014-04-29|1180.69
#2014-04-30|1181.49
#2014-05-01|1184.68
#2014-05-02|1173.58
#2014-05-05|1177.52
#2014-05-06|1176.74
#2014-05-07|1185.98
#2014-05-08|1184.14
#2014-05-09|1174.76
#2014-05-12|1173.89
#2014-05-13|1173.92
#2014-05-14|1177.85
#2014-05-15|1171.52
#2014-05-16|1175.16
#2014-05-19|1170.76
#2014-05-20|1171.05
#2014-05-21|1173.38
#2014-05-22|1179.64
#2014-05-23|1182.35
#2014-05-26|1185.41
#2014-05-27|1185.70
#2014-05-28|1188.91
#2014-05-29|1189.90
#2014-05-30|1195.07
#2014-06-02|1196.24
#2014-06-03|1196.89
#2014-06-04|1193.46
#2014-06-05|1202.21
#2014-06-06|1204.51
#2014-06-09|1202.07
#2014-06-10|1200.58
#2014-06-11|1191.47
#2014-06-12|1194.22
#2014-06-13|1197.19
#2014-06-16|1201.10
#2014-06-17|1200.59
#2014-06-18|1214.66
#2014-06-19|1227.31
#2014-06-20|1221.16
#2014-06-23|1218.58
#2014-06-24|1222.18
#2014-06-25|1222.06
#2014-06-26|1224.73
#2014-06-27|1228.34
#2014-06-30|1234.41
#2014-07-01|1231.35
#2014-07-02|1222.44
#2014-07-03|1216.30
#2014-07-04|1214.86
#2014-07-07|1214.25
#2014-07-08|1215.59
#2014-07-09|1212.40
#2014-07-10|1211.54
#2014-07-11|1208.53
#2014-07-14|1205.36
#2014-07-15|1206.33
#2014-07-16|1212.35
#2014-07-17|1200.79
#2014-07-18|1208.43
#2014-07-21|1208.62
#2014-07-22|1213.76
#2014-07-23|1211.65
#2014-07-24|1215.03
#2014-07-25|1205.92
#2014-07-28|1214.28
#2014-07-29|1208.73
#2014-07-30|1194.24
#2014-07-31|1177.84
#2014-08-01|1173.99
#2014-08-04|1172.78
#2014-08-05|1163.32
#2014-08-06|1151.72
#2014-08-07|1152.85
#2014-08-08|1161.41
#2014-08-11|1165.65
#2014-08-12|1164.83
#2014-08-13|1170.84
#2014-08-14|1178.91
#2014-08-15|1182.47
#2014-08-18|1184.76
#2014-08-19|1192.73
#2014-08-20|1196.24
#2014-08-21|1200.10
#2014-08-22|1194.42
#2014-08-25|1200.22
#2014-08-26|1194.85
#2014-08-27|1201.03
#2014-08-28|1201.03
#2014-08-29|1206.77
#2014-09-01|1208.17
#2014-09-02|1201.83
#2014-09-03|1211.69
#2014-09-04|1210.77
#2014-09-05|1217.78
#2014-09-08|1209.27
#2014-09-09|1196.29
#2014-09-10|1192.95
#2014-09-11|1198.45
#2014-09-12|1184.56
#2014-09-15|1183.15
#2014-09-16|1187.56
#2014-09-17|1187.41
#2014-09-18|1184.61
#2014-09-19|1185.74
#2014-09-22|1178.59
#2014-09-23|1170.64
#2014-09-24|1170.78
#2014-09-25|1163.06
#2014-09-26|1163.17
#2014-09-29|1161.94
#2014-09-30|1163.48
#2014-10-01|1160.35
#2014-10-02|1150.01
#2014-10-03|1153.04
#2014-10-06|1157.44
#2014-10-07|1155.85
#2014-10-08|1166.31
#2014-10-09|1157.23
#2014-10-10|1149.14
#2014-10-13|1150.42
#2014-10-14|1152.67
#2014-10-15|1137.84
#2014-10-16|1135.01
#2014-10-17|1146.91
#2014-10-20|1156.96
#2014-10-21|1164.32
#2014-10-22|1169.67
#2014-10-23|1171.32
#2014-10-24|1178.66
#2014-10-27|1177.58
#2014-10-28|1192.13
#2014-10-29|1189.77
#2014-10-30|1199.14
#2014-10-31|1205.86
#2014-11-03|1198.62
#2014-11-04|1196.34
#2014-11-05|1211.83
#2014-11-06|1197.39
#2014-11-07|1201.87
#2014-11-10|1208.64
#2014-11-11|1207.67
#2014-11-12|1191.06
#2014-11-13|1183.61
#2014-11-14|1180.06
#2014-11-17|1185.24
#2014-11-18|1193.91
#2014-11-19|1195.06
#2014-11-20|1189.09
#2014-11-21|1197.05
#2014-11-24|1191.95
#2014-11-25|1194.34
#2014-11-26|1201.65
#2014-11-27|1199.71
#2014-11-28|1201.09
#2014-12-01|1198.51
#2014-12-02|1202.22
#2014-12-03|1201.70
#2014-12-04|1198.67
#2014-12-05|1196.16
#2014-12-08|1193.65
#2014-12-09|1191.24
#2014-12-10|1180.36
#2014-12-11|1180.55
#2014-12-12|1168.16
#2014-12-15|1149.76
#2014-12-16|1154.19
#2014-12-17|1165.47
#2014-12-18|1185.77
#2014-12-19|1187.76
#2014-12-22|1192.69
#2014-12-23|1195.03
#2014-12-24|1206.50
#2014-12-25|1205.67
#2014-12-26|1213.77
#2014-12-29|1223.69
#2014-12-30|1205.31
#2014-12-31|1193.96
#2015-01-01|1193.94
#2015-01-02|1192.19
#2015-01-05|1168.89
#2015-01-06|1163.23
#2015-01-07|1167.40
#2015-01-08|1181.21
#2015-01-09|1172.83
#2015-01-12|1167.43
#2015-01-13|1171.87
#2015-01-14|1173.07
#2015-01-15|1179.01
#2015-01-16|1186.56
#2015-01-19|1190.47
#2015-01-20|1192.74
#2015-01-21|1200.78
#2015-01-22|1201.49
#2015-01-23|1203.09
#2015-01-26|1204.02
#2015-01-27|1212.08
#2015-01-28|1206.94
#2015-01-29|1214.26
#2015-01-30|1196.01
#2015-02-02|1200.85
#2015-02-03|1206.28
#2015-02-04|1197.52
#2015-02-05|1199.45
#2015-02-06|1169.89
#2015-02-09|1157.86
#2015-02-10|1171.18
#2015-02-11|1155.92
#2015-02-12|1160.00
#2015-02-13|1153.29
#2015-02-16|1150.00
#2015-02-17|1150.48
#2015-02-18|1163.61
#2015-02-19|1158.51
#2015-02-20|1157.89
#2015-02-23|1163.23
#2015-02-24|1171.59
#2015-02-25|1164.90
#2015-02-26|1156.78
#2015-02-27|1159.41
#2015-03-02|1144.77
#2015-03-03|1145.36
#2015-03-04|1136.18
#2015-03-05|1142.28
#2015-03-06|1115.58
#2015-03-09|1111.73
#2015-03-10|1101.06
#2015-03-11|1096.34
#2015-03-12|1107.45
#2015-03-13|1095.78
#2015-03-16|1106.75
#2015-03-17|1110.66
#2015-03-18|1130.93
#2015-03-19|1126.75
#2015-03-20|1142.99
#2015-03-23|1147.78
#2015-03-24|1143.00
#2015-03-25|1138.44
#2015-03-26|1126.89
#2015-03-27|1129.33
#2015-03-30|1135.45
#2015-03-31|1132.17
#2015-04-01|1135.39
#2015-04-02|1141.12
#2015-04-03|1142.71
#2015-04-06|1154.44
#2015-04-07|1150.78
#2015-04-08|1149.30
#2015-04-09|1148.55
#2015-04-10|1152.71
#2015-04-13|1145.67
#2015-04-14|1154.11
#2015-04-15|1154.96
#2015-04-16|1156.37
#2015-04-17|1152.27
#2015-04-20|1159.01
#2015-04-21|1155.86
#2015-04-22|1157.12
#2015-04-23|1163.20
#2015-04-24|1178.23
#2015-04-27|1173.91
#2015-04-28|1181.42
#2015-04-29|1175.08
#2015-04-30|1160.44
#2015-05-01|1160.65
#2015-05-04|1165.79
#2015-05-05|1147.28
#2015-05-06|1146.49
#2015-05-07|1145.11
#2015-05-08|1161.39
#2015-05-11|1158.01
#2015-05-12|1156.39
#2015-05-13|1153.60
#2015-05-14|1162.63
#2015-05-15|1172.05
#2015-05-18|1171.52
#2015-05-19|1167.86
#2015-05-20|1170.78
#2015-05-21|1171.68
#2015-05-22|1166.60
#2015-05-25|1163.18
#2015-05-26|1151.21
#2015-05-27|1157.17
#2015-05-28|1156.98
#2015-05-29|1154.78
#2015-06-01|1154.26
#2015-06-02|1151.38
#2015-06-03|1145.31
#2015-06-04|1133.33
#2015-06-05|1116.99
#2015-06-08|1111.46
#2015-06-09|1109.54
#2015-06-10|1120.76
#2015-06-11|1122.31
#2015-06-12|1114.34
#2015-06-15|1107.43
#2015-06-16|1110.99
#2015-06-17|1114.09
#2015-06-18|1130.05
#2015-06-19|1122.94
#2015-06-22|1133.81
#2015-06-23|1124.06
#2015-06-24|1117.77
#2015-06-25|1109.62
#2015-06-26|1107.98
#2015-06-29|1092.91
#2015-06-30|1089.83
#2015-07-01|1090.72
#2015-07-02|1101.08
#2015-07-03|1097.76
#2015-07-06|1089.61
#2015-07-07|1096.61
#2015-07-08|1092.61
#2015-07-09|1094.67
#2015-07-10|1109.20
#2015-07-13|1112.48
#2015-07-14|1115.18
#2015-07-15|1117.83
#2015-07-16|1129.39
#2015-07-17|1120.49
#2015-07-20|1117.42
#2015-07-21|1112.26
#2015-07-22|1110.48
#2015-07-23|1101.43
#2015-07-24|1097.09
#2015-07-27|1099.39
#2015-07-28|1103.53
#2015-07-29|1108.32
#2015-07-30|1109.57
#2015-07-31|1123.53
#2015-08-03|1122.22
#2015-08-04|1114.97
#2015-08-05|1115.19
#2015-08-06|1112.69
#2015-08-07|1117.70
#2015-08-10|1120.29
#2015-08-11|1117.76
#2015-08-12|1126.22
#2015-08-13|1125.67
#2015-08-14|1128.66
#2015-08-17|1131.95
#2015-08-18|1126.97
#2015-08-19|1124.24
#2015-08-20|1115.64
#2015-08-21|1096.74
#2015-08-24|1053.66
#2015-08-25|1042.59
#2015-08-26|1051.47
#2015-08-27|1069.22
#2015-08-28|1072.54
#2015-08-31|1060.48
#2015-09-01|1035.41
#2015-09-02|1031.64
#2015-09-03|1035.87
#2015-09-04|1021.28
#2015-09-07|1023.48
#2015-09-08|1038.74
#2015-09-09|1040.75
#2015-09-10|1034.16
#2015-09-11|1034.73
#2015-09-14|1037.31
#2015-09-15|1040.20
#2015-09-16|1050.65
#2015-09-17|1059.82
#2015-09-18|1053.03
#2015-09-21|1050.98
#2015-09-22|1035.30
#2015-09-23|1033.19
#2015-09-24|1035.21
#2015-09-25|1047.77
#2015-09-28|1040.36
#2015-09-29|1035.45
#2015-09-30|1055.95
#2015-10-01|1050.26
#2015-10-02|1064.54
#2015-10-05|1080.19
#2015-10-06|1078.40
#2015-10-07|1082.60
#2015-10-08|1091.48
#2015-10-09|1095.42
#2015-10-12|1101.36
#2015-10-13|1095.47
#2015-10-14|1096.26
#2015-10-15|1110.61
#2015-10-16|1114.36
#2015-10-19|1113.15
#2015-10-20|1115.70
#2015-10-21|1113.73
#2015-10-22|1120.53
#2015-10-23|1111.72
#2015-10-26|1110.57
#2015-10-27|1102.83
#2015-10-28|1100.59
#2015-10-29|1087.88
#2015-10-30|1095.41
#2015-11-02|1094.08
#2015-11-03|1095.51
#2015-11-04|1097.53
#2015-11-05|1091.63
#2015-11-06|1062.56
#2015-11-09|1057.87
#2015-11-10|1059.58
#2015-11-11|1063.92
#2015-11-12|1055.40
#2015-11-13|1048.21
#2015-11-16|1057.47
#2015-11-17|1053.94
#2015-11-18|1056.19
#2015-11-19|1069.23
#2015-11-20|1071.28
#2015-11-23|1061.82
#2015-11-24|1057.08
#2015-11-25|1056.23
#2015-11-26|1059.93
#2015-11-27|1056.86
#2015-11-30|1052.74
#2015-12-01|1063.73
#2015-12-02|1049.90
#2015-12-03|1044.90
#2015-12-04|1049.46
#2015-12-07|1047.36
#2015-12-08|1038.61
#2015-12-09|1043.90
#2015-12-10|1035.23
#2015-12-11|1027.87
#2015-12-14|1023.33
#2015-12-15|1030.99
#2015-12-16|1047.01
#2015-12-17|1052.22
#2015-12-18|1042.75
#2015-12-21|1042.04
#2015-12-22|1046.77
#2015-12-23|1063.45
#2015-12-24|1066.88
#2015-12-25|1064.70
#2015-12-28|1066.78
#2015-12-29|1072.64
#2015-12-30|1071.34
#2015-12-31|1062.93
#2016-01-01|1063.05
#2016-01-04|1048.07
#2016-01-05|1054.40
#2016-01-06|1051.64
#2016-01-07|1042.53
#2016-01-08|1040.25
#2016-01-11|1040.26
#2016-01-12|1034.01
#2016-01-13|1037.72
#2016-01-14|1041.38
#2016-01-15|1029.67
#2016-01-18|1022.89
#2016-01-19|1036.17
#2016-01-20|1011.70
#2016-01-21|1010.37
#2016-01-22|1036.13
#2016-01-25|1030.56
#2016-01-26|1037.15
#2016-01-27|1045.72
#2016-01-28|1056.33
#2016-01-29|1074.22
#2016-02-01|1086.18
#2016-02-02|1083.95
#2016-02-03|1090.25
#2016-02-04|1093.07
#2016-02-05|1087.16
#2016-02-08|1079.88
#2016-02-09|1078.72
#2016-02-10|1072.18
#2016-02-11|1054.60
#2016-02-12|1054.39
#2016-02-15|1065.60
#2016-02-16|1065.86
#2016-02-17|1066.29
#2016-02-18|1081.07
#2016-02-19|1075.37
#2016-02-22|1086.59
#2016-02-23|1080.04
#2016-02-24|1075.46
#2016-02-25|1088.24
#2016-02-26|1071.74
#2016-02-29|1070.74
#2016-03-01|1073.89
#2016-03-02|1081.16
#2016-03-03|1090.84
#2016-03-04|1101.82
#2016-03-07|1101.56
#2016-03-08|1104.17
#2016-03-09|1108.43
#2016-03-10|1109.92
#2016-03-11|1119.61
#2016-03-14|1120.06
#2016-03-15|1117.37
#2016-03-16|1120.19
#2016-03-17|1142.62
#2016-03-18|1139.17
#2016-03-21|1136.79
#2016-03-22|1133.64
#2016-03-23|1132.27
#2016-03-24|1132.70
#2016-03-25|1133.44
#2016-03-28|1134.64
#2016-03-29|1145.97
#2016-03-30|1155.94
#2016-03-31|1157.34
#2016-04-01|1149.57
#2016-04-04|1149.49
#2016-04-05|1129.00
#2016-04-06|1130.70
#2016-04-07|1131.30
#2016-04-08|1140.39
#2016-04-11|1141.86
#2016-04-12|1147.05
#2016-04-13|1147.10
#2016-04-14|1148.46
#2016-04-15|1154.06
#2016-04-18|1155.29
#2016-04-19|1164.32
#2016-04-20|1148.88
#2016-04-21|1132.19
#2016-04-22|1130.00
#2016-04-25|1131.04
#2016-04-26|1135.67
#2016-04-27|1146.68
#2016-04-28|1148.46
#2016-04-29|1153.78
#2016-05-02|1157.22
#2016-05-03|1151.40
#2016-05-04|1154.40
#2016-05-05|1149.45
#2016-05-06|1145.84
#2016-05-09|1147.14
#2016-05-10|1152.66
#2016-05-11|1151.01
#2016-05-12|1154.85
#2016-05-13|1148.52
#2016-05-16|1148.61
#2016-05-17|1138.51
#2016-05-18|1123.26
#2016-05-19|1119.83
#2016-05-20|1126.29
#2016-05-23|1117.63
#2016-05-24|1128.77
#2016-05-25|1130.57
#2016-05-26|1140.06
#2016-05-27|1142.21
#2016-05-30|1142.94
#2016-05-31|1145.03
#2016-06-01|1142.45
#2016-06-02|1140.03
#2016-06-03|1157.78
#2016-06-06|1162.05
#2016-06-07|1168.14
#2016-06-08|1178.07
#2016-06-09|1179.55
#2016-06-10|1167.47
#2016-06-13|1158.47
#2016-06-14|1151.70
#2016-06-15|1149.52
#2016-06-16|1148.52
#2016-06-17|1159.05
#2016-06-20|1172.31
#2016-06-21|1173.39
#2016-06-22|1168.45
#2016-06-23|1176.13
#2016-06-24|1141.17
#2016-06-27|1143.14
#2016-06-28|1156.46
#2016-06-29|1176.59
#2016-06-30|1199.84
#2016-07-01|1200.31
#2016-07-04|1204.36
#2016-07-05|1201.74
#2016-07-06|1196.26
#2016-07-07|1186.28
#2016-07-08|1193.33
#2016-07-11|1198.38
#2016-07-12|1190.99
#2016-07-13|1200.38
#2016-07-14|1197.56
#2016-07-15|1199.22
#2016-07-18|1201.66
#2016-07-19|1198.10
#2016-07-20|1198.33
#2016-07-21|1202.66
#2016-07-22|1210.09
#2016-07-25|1210.41
#2016-07-26|1206.11
#2016-07-27|1196.71
#2016-07-28|1198.99
#2016-07-29|1208.78
#2016-08-01|1205.70
#2016-08-02|1199.81
#2016-08-03|1189.68
#2016-08-04|1191.54
#2016-08-05|1182.11
#2016-08-08|1182.25
#2016-08-09|1182.60
#2016-08-10|1180.68
#2016-08-11|1184.97
#2016-08-12|1186.90
#2016-08-15|1177.55
#2016-08-16|1166.23
#2016-08-17|1171.44
#2016-08-18|1181.76
#2016-08-19|1170.83
#2016-08-22|1173.23
#2016-08-23|1173.29
#2016-08-24|1169.57
#2016-08-25|1171.15
#2016-08-26|1159.92
#2016-08-29|1158.31
#2016-08-30|1149.97
#2016-08-31|1151.70
#2016-09-01|1149.17
#2016-09-02|1165.91
#2016-09-05|1169.63
#2016-09-06|1180.23
#2016-09-07|1183.54
#2016-09-08|1185.97
#2016-09-09|1155.27
#2016-09-12|1154.50
#2016-09-13|1139.17
#2016-09-14|1139.98
#2016-09-15|1144.48
#2016-09-16|1146.30
#2016-09-19|1158.71
#2016-09-20|1158.68
#2016-09-21|1171.97
#2016-09-22|1187.33
#2016-09-23|1181.17
#2016-09-26|1176.58
#2016-09-27|1170.41
#2016-09-28|1170.01
#2016-09-29|1164.53
#2016-09-30|1155.16
#2016-10-03|1147.28
#2016-10-04|1130.57
#2016-10-05|1122.23
#2016-10-06|1117.69
#2016-10-07|1111.27
#2016-10-10|1117.55
#2016-10-11|1107.46
#2016-10-12|1109.14
#2016-10-13|1116.84
#2016-10-14|1120.26
#2016-10-17|1121.24
#2016-10-18|1133.20
#2016-10-19|1135.11
#2016-10-20|1135.34
#2016-10-21|1130.05
#2016-10-24|1130.44
#2016-10-25|1132.53
#2016-10-26|1136.39
#2016-10-27|1130.42
#2016-10-28|1131.37
#2016-10-31|1143.34
#2016-11-01|1133.23
#2016-11-02|1119.96
#2016-11-03|1119.88
#2016-11-04|1115.90
#2016-11-07|1126.28
#2016-11-08|1132.50
#2016-11-09|1102.03
#2016-11-10|1074.04
#2016-11-11|1065.12
#2016-11-14|1053.71
#2016-11-15|1065.96
#2016-11-16|1061.91
#2016-11-17|1064.55
#2016-11-18|1056.77
#2016-11-21|1066.59
#2016-11-22|1070.85
#2016-11-23|1062.03
#2016-11-24|1061.72
#2016-11-25|1073.75
#2016-11-28|1086.86
#2016-11-29|1090.03
#2016-11-30|1072.04
#2016-12-01|1062.23
#2016-12-02|1067.62
#2016-12-05|1067.72
#2016-12-06|1076.96
#2016-12-07|1086.19
#2016-12-08|1089.29
#2016-12-09|1095.96
#2016-12-12|1104.64
#2016-12-13|1116.30
#2016-12-14|1103.66
#2016-12-15|1096.79
#2016-12-16|1102.90
#2016-12-19|1108.32
#2016-12-20|1107.79
#2016-12-21|1106.32
#2016-12-22|1106.22
#2016-12-23|1108.14
#2016-12-26|1107.55
#2016-12-27|1109.17
#2016-12-28|1101.53
#2016-12-29|1112.68
#2016-12-30|1111.89
#2017-01-02|1113.47
#2017-01-03|1106.86
#2017-01-04|1112.80
#2017-01-05|1118.62
#2017-01-06|1117.13
#2017-01-09|1107.71
#2017-01-10|1105.60
#2017-01-11|1108.52
#2017-01-12|1119.90
#2017-01-13|1120.10
#2017-01-16|1118.26
#2017-01-17|1129.03
#2017-01-18|1128.92
#2017-01-19|1118.88
#2017-01-20|1120.89
#2017-01-23|1119.92
#2017-01-24|1121.02
#2017-01-25|1120.27
#2017-01-26|1117.40
#2017-01-27|1117.70
#2017-01-30|1112.74
#2017-01-31|1123.53
#2017-02-01|1112.73
#2017-02-02|1120.80
#2017-02-03|1124.41
#2017-02-06|1119.35
#2017-02-07|1121.66
#2017-02-08|1133.28
#2017-02-09|1130.42
#2017-02-10|1135.43
#2017-02-13|1139.28
#2017-02-14|1132.36
#2017-02-15|1130.55
#2017-02-16|1138.87
#2017-02-17|1136.37
#2017-02-20|1139.16
#2017-02-21|1145.06
#2017-02-22|1146.87
#2017-02-23|1154.80
#2017-02-24|1159.88
#2017-02-27|1158.05
#2017-02-28|1163.54
#2017-03-01|1157.23
#2017-03-02|1163.25
#2017-03-03|1161.58
#2017-03-06|1162.07
#2017-03-07|1160.12
#2017-03-08|1147.26
#2017-03-09|1144.05
#2017-03-10|1149.61
#2017-03-13|1154.58
#2017-03-14|1151.97
#2017-03-15|1161.62
#2017-03-16|1165.88
#2017-03-17|1170.01
#2017-03-20|1167.50
#2017-03-21|1178.49
#2017-03-22|1180.62
#2017-03-23|1182.90
#2017-03-24|1187.40
#2017-03-27|1188.37
#2017-03-28|1190.50
#2017-03-29|1187.28
#2017-03-30|1182.73
#2017-03-31|1185.57
#2017-04-03|1185.05
#2017-04-04|1186.47
#2017-04-05|1191.55
#2017-04-06|1190.93
#2017-04-07|1188.20
#2017-04-10|1187.05
#2017-04-11|1188.74
#2017-04-12|1194.94
#2017-04-13|1192.17
#2017-04-14|1190.01
#2017-04-17|1197.48
#2017-04-18|1193.55
#2017-04-19|1186.52
#2017-04-20|1181.84
#2017-04-21|1184.61
#2017-04-24|1198.25
#2017-04-25|1197.62
#2017-04-26|1193.19
#2017-04-27|1193.25
#2017-04-28|1190.38
#2017-05-01|1187.92
#2017-05-02|1192.18
#2017-05-03|1189.95
#2017-05-04|1195.83
#2017-05-05|1201.72
#2017-05-08|1203.05
#2017-05-09|1197.97
#2017-05-10|1201.76
#2017-05-11|1198.12
#2017-05-12|1204.18
#2017-05-15|1208.48
#2017-05-16|1209.36
#2017-05-17|1210.52
#2017-05-18|1205.59
#2017-05-19|1214.57
#2017-05-22|1223.36
#2017-05-23|1228.37
#2017-05-24|1231.41
#2017-05-25|1239.69
#2017-05-26|1237.31
#2017-05-29|1236.29
#2017-05-30|1239.37
#2017-05-31|1245.43
#2017-06-01|1251.15
#2017-06-02|1252.49
#2017-06-05|1248.44
#2017-06-06|1249.98
#2017-06-07|1252.40
#2017-06-08|1247.66
#2017-06-09|1244.01
#2017-06-12|1238.44
#2017-06-13|1241.62
#2017-06-14|1249.76
#2017-06-15|1246.33
#2017-06-16|1253.85
#2017-06-19|1251.30
#2017-06-20|1245.04
#2017-06-21|1241.16
#2017-06-22|1237.67
#2017-06-23|1237.22
#2017-06-26|1244.78
#2017-06-27|1230.92
#2017-06-28|1227.66
#2017-06-29|1219.35
#2017-06-30|1214.04
#2017-07-03|1211.21
#2017-07-04|1208.43
#2017-07-05|1203.07
#2017-07-06|1202.38
#2017-07-07|1203.60
#2017-07-10|1204.75
#2017-07-11|1203.42
#2017-07-12|1216.35
#2017-07-13|1216.48
#2017-07-14|1224.07
#2017-07-17|1226.26
#2017-07-18|1230.72
#2017-07-19|1236.67
#2017-07-20|1243.27
#2017-07-21|1248.65
#2017-07-24|1240.29
#2017-07-25|1237.24
#2017-07-26|1242.49
#2017-07-27|1246.09
#2017-07-28|1243.78
#2017-07-31|1248.26
#2017-08-01|1258.00
#2017-08-02|1259.20
#2017-08-03|1263.73
#2017-08-04|1260.77
#2017-08-07|1262.67
#2017-08-08|1263.41
#2017-08-09|1259.07
#2017-08-10|1256.53
#2017-08-11|1250.50
#2017-08-14|1260.09
#2017-08-15|1260.51
#2017-08-16|1265.58
#2017-08-17|1263.26
#2017-08-18|1265.91
#2017-08-21|1268.87
#2017-08-22|1271.77
#2017-08-23|1272.67
#2017-08-24|1274.13
#2017-08-25|1277.90
#2017-08-28|1281.44
#2017-08-29|1279.11
#2017-08-30|1275.08
#2017-08-31|1277.74
#2017-09-01|1279.39
#2017-09-04|1276.51
#2017-09-05|1279.20
#2017-09-06|1278.38
#2017-09-07|1289.96
#2017-09-08|1293.26
#2017-09-11|1301.12
#2017-09-12|1286.70
#2017-09-13|1278.29
#2017-09-14|1279.92
#2017-09-15|1281.28
#2017-09-18|1274.58
#2017-09-19|1275.04
#2017-09-20|1271.74
#2017-09-21|1263.26
#2017-09-22|1259.91
#2017-09-25|1261.62
#2017-09-26|1257.08
#2017-09-27|1245.23
#2017-09-28|1246.14
#2017-09-29|1248.85
#2017-10-02|1249.79
#2017-10-03|1248.34
#2017-10-04|1250.23
#2017-10-05|1252.34
#2017-10-06|1248.77
#2017-10-09|1253.47
#2017-10-10|1262.52
#2017-10-11|1269.71
#2017-10-12|1275.32
#2017-10-13|1273.59
#2017-10-16|1270.09
#2017-10-17|1272.32
#2017-10-18|1273.34
#2017-10-19|1281.42
#2017-10-20|1279.65
#2017-10-23|1280.12
#2017-10-24|1278.71
#2017-10-25|1270.72
#2017-10-26|1273.17
#2017-10-27|1275.44
#2017-10-30|1278.01
#2017-10-31|1280.32
#2017-11-01|1277.44
#2017-11-02|1280.69
#2017-11-03|1281.02
#2017-11-06|1280.67
#2017-11-07|1288.03
#2017-11-08|1291.83
#2017-11-09|1288.97
#2017-11-10|1282.36
#2017-11-13|1283.32
#2017-11-14|1288.80
#2017-11-15|1280.74
#2017-11-16|1281.00
#2017-11-17|1272.17
#2017-11-20|1268.46
#2017-11-21|1271.97
#2017-11-22|1276.63
#2017-11-23|1278.05
#2017-11-24|1280.61
#2017-11-27|1283.21
#2017-11-28|1287.63
#2017-11-29|1292.21
#2017-11-30|1295.02
#2017-12-01|1288.02
#2017-12-04|1286.34
#2017-12-05|1280.34
#2017-12-06|1279.42
#2017-12-07|1280.82
#2017-12-08|1282.21
#2017-12-11|1284.91
#2017-12-12|1273.72
#2017-12-13|1269.68
#2017-12-14|1263.62
#2017-12-15|1266.10
#2017-12-18|1265.67
#2017-12-19|1250.30
#2017-12-20|1246.21
#2017-12-21|1239.37
#2017-12-22|1240.45
#2017-12-25|1240.82
#2017-12-26|1238.52
#2017-12-27|1242.12
#2017-12-28|1246.74
#2017-12-29|1249.52
#2018-01-01|1249.83
#2018-01-02|1246.58
#2018-01-03|1240.66
#2018-01-04|1243.91
#2018-01-05|1248.25
#2018-01-08|1252.36
#2018-01-09|1242.09
#2018-01-10|1231.92
#2018-01-11|1232.16
#2018-01-12|1231.41
#2018-01-15|1237.31
#2018-01-16|1236.57
#2018-01-17|1242.21
#2018-01-18|1233.91
#2018-01-19|1233.31
#2018-01-22|1235.72
#2018-01-23|1243.91
#2018-01-24|1242.95
#2018-01-25|1252.84
#2018-01-26|1251.68
#2018-01-29|1239.20
#2018-01-30|1235.42
#2018-01-31|1243.82
#2018-02-01|1234.17
#2018-02-02|1219.55
#2018-02-05|1199.92
#2018-02-06|1174.15
#2018-02-07|1177.84
#2018-02-08|1162.82
#2018-02-09|1165.51
#2018-02-12|1172.94
#2018-02-13|1174.26
#2018-02-14|1175.43
#2018-02-15|1188.83
#2018-02-16|1199.44
#2018-02-19|1198.61
#2018-02-20|1191.77
#2018-02-21|1180.72
#2018-02-22|1184.14
#2018-02-23|1208.47
#2018-02-26|1209.19
#2018-02-27|1196.21
#2018-02-28|1183.95
#2018-03-01|1179.72
#2018-03-02|1175.21
#2018-03-05|1188.48
#2018-03-06|1187.02
#2018-03-07|1182.97
#2018-03-08|1189.65
#2018-03-09|1192.16
#2018-03-12|1200.98
#2018-03-13|1204.45
#2018-03-14|1207.88
#2018-03-15|1205.70
#2018-03-16|1210.64
#2018-03-19|1204.00
#2018-03-20|1201.10
#2018-03-21|1202.54
#2018-03-22|1201.42
#2018-03-23|1192.27
#2018-03-26|1198.49
#2018-03-27|1209.85
#2018-03-28|1217.76
#2018-03-29|1219.44
#2018-03-30|1219.19
#2018-04-02|1215.02
#2018-04-03|1216.78
#2018-04-04|1218.47
#2018-04-05|1224.77
#2018-04-06|1222.27
#2018-04-09|1226.66
#2018-04-10|1222.84
#2018-04-11|1223.15
#2018-04-12|1216.59
#2018-04-13|1221.64
#2018-04-16|1230.00
#2018-04-17|1238.44
#2018-04-18|1240.92
#2018-04-19|1240.58
#2018-04-20|1230.92
#2018-04-23|1227.46
#2018-04-24|1232.27
#2018-04-25|1230.54
#2018-04-26|1241.60
#2018-04-27|1248.91
#2018-04-30|1249.26
#2018-05-01|1245.02
#2018-05-02|1246.63
#2018-05-03|1245.79
#2018-05-04|1250.59
#2018-05-07|1250.25
#2018-05-08|1233.10
#2018-05-09|1227.55
#2018-05-10|1232.39
#2018-05-11|1236.75
#2018-05-14|1236.98
#2018-05-15|1225.77
#2018-05-16|1213.50
#2018-05-17|1213.13
#2018-05-18|1212.41
#2018-05-21|1214.43
#2018-05-22|1216.83
#2018-05-23|1217.21
#2018-05-24|1218.91
#2018-05-25|1214.06
#2018-05-28|1211.71
#2018-05-29|1205.91
#2018-05-30|1213.56
#2018-05-31|1212.34
#2018-06-01|1203.09
#2018-06-04|1205.32
#2018-06-05|1195.79
#2018-06-06|1187.40
#2018-06-07|1192.78
#2018-06-08|1188.02
#2018-06-11|1190.78
#2018-06-12|1198.57
#2018-06-13|1196.25
#2018-06-14|1202.97
#2018-06-15|1202.41
#2018-06-18|1197.96
#2018-06-19|1199.63
#2018-06-20|1203.80
#2018-06-21|1198.27
#2018-06-22|1207.32
#2018-06-25|1213.27
#2018-06-26|1217.16
#2018-06-27|1216.96
#2018-06-28|1213.42
#2018-06-29|1219.75
#2018-07-02|1219.81
#2018-07-03|1228.00
#2018-07-04|1231.80
#2018-07-05|1239.72
#2018-07-06|1251.64
#2018-07-09|1232.73
#2018-07-10|1234.46
#2018-07-11|1234.07
#2018-07-12|1236.72
#2018-07-13|1236.22
#2018-07-16|1234.77
#2018-07-17|1235.06
#2018-07-18|1231.56
#2018-07-19|1233.59
#2018-07-20|1235.86
#2018-07-23|1231.11
#2018-07-24|1231.52
#2018-07-25|1233.17
#2018-07-26|1242.87
#2018-07-27|1241.59
#2018-07-30|1237.83
#2018-07-31|1243.69
#2018-08-01|1231.47
#2018-08-02|1229.96
#2018-08-03|1237.71
#2018-08-06|1237.65
#2018-08-07|1240.30
#2018-08-08|1235.52
#2018-08-09|1236.28
#2018-08-10|1223.03
#2018-08-13|1219.43
#2018-08-14|1225.12
#2018-08-15|1223.24
#2018-08-16|1233.26
#2018-08-17|1236.05
#2018-08-20|1235.15
#2018-08-21|1232.97
#2018-08-22|1229.15
#2018-08-23|1225.16
#2018-08-24|1228.02
#2018-08-27|1228.54
#2018-08-28|1226.98
#2018-08-29|1229.95
#2018-08-30|1227.48
#2018-08-31|1222.74
#2018-09-03|1220.81
#2018-09-04|1218.95
#2018-09-05|1247.70
#2018-09-06|1227.10
#2018-09-07|1221.22
#2018-09-10|1228.16
#2018-09-11|1226.04
#2018-09-12|1224.96
#2018-09-13|1230.97
#2018-09-14|1227.85
#2018-09-17|1232.93
#2018-09-18|1235.56
#2018-09-19|1218.37
#2018-09-20|1224.34
#2018-09-21|1230.25
#2018-09-24|1220.63
#2018-09-25|1212.70
#2018-09-26|1206.86
#2018-09-27|1211.79
#2018-09-28|1217.20
#2018-10-01|1213.55
#2018-10-02|1221.93
#2018-10-03|1217.45
#2018-10-04|1212.46
#2018-10-05|1220.36
#2018-10-08|1224.82
#2018-10-09|1228.36
#2018-10-10|1223.13
#2018-10-11|1200.13
#2018-10-12|1196.11
#2018-10-15|1199.02
#2018-10-16|1215.07
#2018-10-17|1212.91
#2018-10-18|1212.13
#2018-10-19|1225.91
#2018-10-22|1221.79
#2018-10-23|1210.33
#2018-10-24|1222.27
#2018-10-25|1212.98
#2018-10-26|1198.79
#2018-10-29|1209.24
#2018-10-30|1209.79
#2018-10-31|1202.96
#2018-11-01|1204.68
#2018-11-02|1202.03
#2018-11-05|1214.25
#2018-11-06|1221.82
#2018-11-07|1236.04
#2018-11-08|1235.53
#2018-11-09|1235.77
#2018-11-12|1232.58
#2018-11-13|1234.01
#2018-11-14|1232.44
#2018-11-15|1225.97
#2018-11-16|1237.91
#2018-11-19|1242.75
#2018-11-20|1237.77
#2018-11-21|1228.44
#2018-11-22|1226.94
#2018-11-23|1226.23
#2018-11-26|1233.75
#2018-11-27|1239.38
#2018-11-28|1237.35
#2018-11-29|1236.36
#2018-11-30|1243.29
#2018-12-03|1254.94
#2018-12-04|1254.74
#2018-12-05|1253.86
#2018-12-06|1249.05
#2018-12-07|1255.80
#2018-12-10|1247.92
#2018-12-11|1253.48
#2018-12-12|1262.72
#2018-12-13|1271.20
#2018-12-14|1266.76
#2018-12-17|1246.19
#2018-12-18|1234.61
#2018-12-19|1235.55
#2018-12-20|1235.84
#2018-12-21|1226.88
#2018-12-24|1197.92
#2018-12-25|1195.18
#2018-12-26|1204.13
#2018-12-27|1205.44
#2018-12-28|1211.46
#2018-12-31|1216.23
#2019-01-01|1216.30
#2019-01-02|1205.64
#2019-01-03|1210.61
#2019-01-04|1228.36
#2019-01-07|1226.95
#2019-01-08|1237.07
#2019-01-09|1236.66
#2019-01-10|1251.78
#2019-01-11|1249.32
#2019-01-14|1234.81
#2019-01-15|1243.05
#2019-01-16|1244.52
#2019-01-17|1249.51
#2019-01-18|1254.78
#2019-01-21|1250.08
#2019-01-22|1250.80
#2019-01-23|1260.21
#2019-01-24|1269.34
#2019-01-25|1262.05
#2019-01-28|1257.17
#2019-01-29|1266.19
#2019-01-30|1269.30
#2019-01-31|1287.19
#2019-02-01|1282.34
#2019-02-04|1282.34
#2019-02-05|1287.04
#2019-02-06|1282.21
#2019-02-07|1286.78
#2019-02-08|1287.17
#2019-02-11|1285.53
#2019-02-12|1291.35
#2019-02-13|1288.57
#2019-02-14|1286.61
#2019-02-15|1289.45
#2019-02-18|1291.82
#2019-02-19|1299.37
#2019-02-20|1305.37
#2019-02-21|1310.37
#2019-02-22|1316.57
#2019-02-25|1310.93
#2019-02-26|1312.14
#2019-02-27|1313.27
#2019-02-28|1311.35
#2019-03-01|1311.19
#2019-03-04|1309.61
#2019-03-05|1307.16
#2019-03-06|1307.31
#2019-03-07|1311.49
#2019-03-08|1311.18
#2019-03-11|1320.41
#2019-03-12|1330.16
#2019-03-13|1330.82
#2019-03-14|1330.10
#2019-03-15|1337.06
#2019-03-18|1338.72
#2019-03-19|1330.20
#2019-03-20|1329.28
#2019-03-21|1337.91
#2019-03-22|1339.98
#2019-03-25|1339.74
#2019-03-26|1347.08
#2019-03-27|1337.22
#2019-03-28|1325.14
#2019-03-29|1329.26
#2019-04-01|1325.51
#2019-04-02|1323.48
#2019-04-03|1327.15
#2019-04-04|1321.78
#2019-04-05|1327.93
#2019-04-08|1323.41
#2019-04-09|1322.88
#2019-04-10|1322.46
#2019-04-11|1322.22
#2019-04-12|1323.85
#2019-04-15|1324.45
#2019-04-16|1311.54
#2019-04-17|1307.86
#2019-04-18|1306.38
#2019-04-19|1305.97
#2019-04-22|1305.60
#2019-04-23|1309.10
#2019-04-24|1308.36
#2019-04-25|1311.92
#2019-04-26|1315.99
#2019-04-29|1310.44
#2019-04-30|1324.46
#2019-05-01|1318.33
#2019-05-02|1311.10
#2019-05-03|1318.64
#2019-05-06|1311.47
#2019-05-07|1309.90
#2019-05-08|1294.92
#2019-05-09|1289.16
#2019-05-10|1305.37
#2019-05-13|1311.02
#2019-05-14|1305.63
#2019-05-15|1303.78
#2019-05-16|1306.64
#2019-05-17|1307.13
#2019-05-20|1309.89
#2019-05-21|1312.22
#2019-05-22|1318.45
#2019-05-23|1319.61
#2019-05-24|1324.89
#2019-05-27|1326.76
#2019-05-28|1313.73
#2019-05-29|1299.10
#2019-05-30|1294.51
#2019-05-31|1302.17
#2019-06-03|1315.99
#2019-06-04|1319.16
#2019-06-05|1338.66
#2019-06-06|1347.14
#2019-06-07|1347.98
#2019-06-10|1341.86
#2019-06-11|1337.23
#2019-06-12|1347.51
#2019-06-13|1346.30
#2019-06-14|1351.93
#2019-06-17|1345.52
#2019-06-18|1349.16
#2019-06-19|1356.28
#2019-06-20|1366.67
#2019-06-21|1371.37
#2019-06-24|1372.39
#2019-06-25|1365.94
#2019-06-26|1345.58
#2019-06-27|1345.13
#2019-06-28|1352.08
#2019-07-01|1349.75
#2019-07-02|1364.42
#2019-07-03|1376.99
#2019-07-04|1377.16
#2019-07-05|1368.73
#2019-07-08|1366.02
#2019-07-09|1365.49
#2019-07-10|1370.10
#2019-07-11|1373.42
#2019-07-12|1367.51
#2019-07-15|1369.89
#2019-07-16|1362.19
#2019-07-17|1365.90
#2019-07-18|1371.24
#2019-07-19|1360.56
#2019-07-22|1357.60
#2019-07-23|1352.41
#2019-07-24|1353.44
#2019-07-25|1349.83
#2019-07-26|1350.38
#2019-07-29|1356.52
#2019-07-30|1347.14
#2019-07-31|1344.97
#2019-08-01|1349.62
#2019-08-02|1348.56
#2019-08-05|1330.14
#2019-08-06|1337.31
#2019-08-07|1342.93
#2019-08-08|1352.70
#2019-08-09|1350.54
#2019-08-12|1348.52
#2019-08-13|1346.67
#2019-08-14|1334.52
#2019-08-15|1342.80
#2019-08-16|1353.25
#2019-08-19|1362.34
#2019-08-20|1356.64
#2019-08-21|1362.52
#2019-08-22|1359.73
#2019-08-23|1351.81
#2019-08-26|1357.10
#2019-08-27|1362.42
#2019-08-28|1360.70
#2019-08-29|1369.20
#2019-08-30|1372.54
#2019-09-02|1371.83
#2019-09-03|1385.43
#2019-09-04|1393.33
#2019-09-05|1384.06
#2019-09-06|1378.98
#2019-09-09|1368.93
#2019-09-10|1367.98
#2019-09-11|1378.86
#2019-09-12|1387.30
#2019-09-13|1384.69
#2019-09-16|1381.81
#2019-09-17|1392.37
#2019-09-18|1399.21
#2019-09-19|1402.94
#2019-09-20|1403.37
#2019-09-23|1403.83
#2019-09-24|1415.38
#2019-09-25|1410.81
#2019-09-26|1418.77
#2019-09-27|1412.06
#2019-09-30|1412.24
#2019-10-01|1408.61
#2019-10-02|1392.57
#2019-10-03|1396.58
#2019-10-04|1412.24
#2019-10-07|1410.72
#2019-10-08|1398.40
#2019-10-09|1402.35
#2019-10-10|1401.40
#2019-10-11|1408.68
#2019-10-14|1402.15
#2019-10-15|1403.22
#2019-10-16|1405.02
#2019-10-17|1407.76
#2019-10-18|1412.70
#2019-10-21|1416.42
#2019-10-22|1422.29
#2019-10-23|1423.97
#2019-10-24|1429.32
#2019-10-25|1417.98
#2019-10-28|1407.50
#2019-10-29|1406.38
#2019-10-30|1414.88
#2019-10-31|1421.97
#2019-11-01|1421.03
#2019-11-04|1410.86
#2019-11-05|1396.91
#2019-11-06|1399.98
#2019-11-07|1383.85
#2019-11-08|1380.63
#2019-11-11|1374.68
#2019-11-12|1375.79
#2019-11-13|1383.87
#2019-11-14|1383.44
#2019-11-15|1388.17
#2019-11-18|1394.36
#2019-11-19|1389.79
#2019-11-20|1392.18
#2019-11-21|1387.69
#2019-11-22|1387.15
#2019-11-25|1387.69
#2019-11-26|1389.20
#2019-11-27|1392.75
#2019-11-28|1391.70
#2019-11-29|1390.24
#2019-12-02|1377.69
#2019-12-03|1382.22
#2019-12-04|1391.55
#2019-12-05|1393.25
#2019-12-06|1393.94
#2019-12-09|1390.31
#2019-12-10|1389.56
#2019-12-11|1398.85
#2019-12-12|1394.22
#2019-12-13|1410.96
#2019-12-16|1425.36
#2019-12-17|1430.47
#2019-12-18|1432.18
#2019-12-19|1431.71
#2019-12-20|1440.23
#2019-12-23|1431.87
#2019-12-24|1431.96
#2019-12-25|1431.46
#2019-12-26|1434.05
#2019-12-27|1441.49
#2019-12-30|1440.38
#2019-12-31|1443.03
#2020-01-01|1443.35
#2020-01-02|1435.50
#2020-01-03|1433.25
#2020-01-06|1432.08
#2020-01-07|1427.19
#2020-01-08|1424.63
#2020-01-09|1429.51
#2020-01-10|1436.06
#2020-01-13|1444.38
#2020-01-14|1448.10
#2020-01-15|1463.26
#2020-01-16|1472.55
#2020-01-17|1482.32
#2020-01-20|1483.48
#2020-01-21|1487.04
#2020-01-22|1491.60
#2020-01-23|1500.61
#2020-01-24|1507.77
#2020-01-27|1497.79
#2020-01-28|1503.64
#2020-01-29|1506.14
#2020-01-30|1510.72
#2020-01-31|1503.22
#2020-02-03|1507.34
#2020-02-04|1500.36
#2020-02-05|1506.68
#2020-02-06|1510.29
#2020-02-07|1505.16
#2020-02-10|1505.47
#2020-02-11|1514.43
#2020-02-12|1513.29
#2020-02-13|1521.67
#2020-02-14|1531.93
#2020-02-17|1535.64
#2020-02-18|1544.23
#2020-02-19|1538.38
#2020-02-20|1534.23
#2020-02-21|1536.70
#2020-02-24|1512.22
#2020-02-25|1482.72
#2020-02-26|1473.64
#2020-02-27|1428.47
#2020-02-28|1378.56
#2020-03-02|1433.71
#2020-03-03|1435.64
#2020-03-04|1495.29
#2020-03-05|1481.17
#2020-03-06|1458.37
#2020-03-09|1374.76
#2020-03-10|1365.29
#2020-03-11|1316.36
#2020-03-12|1171.65
#2020-03-13|1217.10
#2020-03-16|1117.22
#2020-03-17|1210.97
#2020-03-18|1160.06
#2020-03-19|1124.42
#2020-03-20|1072.05
#2020-03-23|1014.99
#2020-03-24|1096.82
#2020-03-25|1134.63
#2020-03-26|1205.27
#2020-03-27|1204.18
#2020-03-30|1234.07
#2020-03-31|1208.75
#2020-04-01|1150.37
#2020-04-02|1167.88
#2020-04-03|1141.82
#2020-04-06|1202.43
#2020-04-07|1203.71
#2020-04-08|1241.20
#2020-04-09|1288.65
#2020-04-10|1290.46
#2020-04-13|1264.86
#2020-04-14|1290.89
#2020-04-15|1254.17
#2020-04-16|1253.58
#2020-04-17|1284.18
#2020-04-20|1253.01
#2020-04-21|1229.90
#2020-04-22|1258.29
#2020-04-23|1247.85
#2020-04-24|1245.47
#2020-04-27|1263.60
#2020-04-28|1271.92
#2020-04-29|1276.41
#2020-04-30|1256.45
#2020-05-01|1236.88
#2020-05-04|1227.50
#2020-05-05|1239.70
#2020-05-06|1212.77
#2020-05-07|1212.53
#2020-05-08|1236.10
#2020-05-11|1228.59
#2020-05-12|1223.90
#2020-05-13|1211.88
#2020-05-14|1209.12
#2020-05-15|1199.17
#2020-05-18|1239.16
#2020-05-19|1228.33
#2020-05-20|1239.03
#2020-05-21|1229.99
#2020-05-22|1231.83
#2020-05-25|1238.98
#2020-05-26|1254.95
#2020-05-27|1266.02
#2020-05-28|1294.53
#2020-05-29|1301.19
#2020-06-01|1316.00
#2020-06-02|1330.48
#2020-06-03|1354.24
#2020-06-04|1337.67
#2020-06-05|1351.12
#2020-06-08|1375.51
#2020-06-09|1358.37
#2020-06-10|1350.42
#2020-06-11|1302.31
#2020-06-12|1298.20
#2020-06-15|1299.68
#2020-06-16|1313.72
#2020-06-17|1312.16
#2020-06-18|1311.31
#2020-06-19|1293.24
#2020-06-22|1301.50
#2020-06-23|1302.04
#2020-06-24|1281.53
#2020-06-25|1271.95
#2020-06-26|1259.79
#2020-06-29|1276.76
#2020-06-30|1282.26
#2020-07-01|1299.08
#2020-07-02|1309.77
#2020-07-03|1310.26
#2020-07-06|1309.00
#2020-07-07|1301.28
#2020-07-08|1308.78
#2020-07-09|1291.20
#2020-07-10|1307.18
#2020-07-13|1313.27
#2020-07-14|1317.33
#2020-07-15|1322.94
#2020-07-16|1332.14
#2020-07-17|1352.06
#2020-07-20|1345.30
#2020-07-21|1353.40
#2020-07-22|1365.13
#2020-07-23|1363.44
#2020-07-24|1354.00
#2020-07-27|1349.93
#2020-07-28|1361.75
#2020-07-29|1366.55
#2020-07-30|1356.28
#2020-07-31|1358.90
#2020-08-03|1353.59
#2020-08-04|1361.60
#2020-08-05|1354.81
#2020-08-06|1354.31
#2020-08-07|1367.02
#2020-08-10|1368.74
#2020-08-11|1356.03
#2020-08-12|1376.18
#2020-08-13|1371.63
#2020-08-14|1360.28
#2020-08-17|1358.11
#2020-08-18|1353.31
#2020-08-19|1350.23
#2020-08-20|1334.50
#2020-08-21|1335.33
#2020-08-24|1350.69
#2020-08-25|1342.87
#2020-08-26|1331.06
#2020-08-27|1327.85
#2020-08-28|1334.88
#2020-08-31|1338.10
#2020-09-01|1330.31
#2020-09-02|1355.33
#2020-09-03|1341.10
#2020-09-04|1324.65
#2020-09-07|1332.37
#2020-09-08|1320.85
#2020-09-09|1336.15
#2020-09-10|1321.66
#2020-09-11|1321.98
#2020-09-14|1333.06
#2020-09-15|1339.72
#2020-09-16|1337.96
#2020-09-17|1327.23
#2020-09-18|1315.90
#2020-09-21|1298.42
#2020-09-22|1301.42
#2020-09-23|1289.92
#2020-09-24|1291.23
#2020-09-25|1306.91
#2020-09-28|1316.05
#2020-09-29|1316.25
#2020-09-30|1321.27
#2020-10-01|1334.07
#2020-10-02|1342.53
#2020-10-05|1355.66
#2020-10-06|1362.55
#2020-10-07|1369.68
#2020-10-08|1384.91
#2020-10-09|1385.83
#2020-10-12|1396.67
#2020-10-13|1387.81
#2020-10-14|1389.73
#2020-10-15|1378.39
#2020-10-16|1389.22
#2020-10-19|1382.98
#2020-10-20|1387.32
#2020-10-21|1385.73
#2020-10-22|1391.93
#2020-10-23|1397.95
#2020-10-26|1391.95
#2020-10-27|1386.25
#2020-10-28|1345.12
#2020-10-29|1340.41
#2020-10-30|1333.04
#2020-11-02|1356.82
#2020-11-03|1383.07
#2020-11-04|1377.26
#2020-11-05|1402.96
#2020-11-06|1403.55
#2020-11-09|1426.99
#2020-11-10|1444.76
#2020-11-11|1457.53
#2020-11-12|1438.09
#2020-11-13|1446.31
#2020-11-16|1455.87
#2020-11-17|1442.46
#2020-11-18|1428.50
#2020-11-19|1419.07
#2020-11-20|1423.40
#2020-11-23|1421.84
#2020-11-24|1436.84
#2020-11-25|1440.84
#2020-11-26|1440.33
#2020-11-27|1437.58
#2020-11-30|1417.11
#2020-12-01|1424.51
#2020-12-02|1428.88
#2020-12-03|1424.77
#2020-12-04|1417.51
#2020-12-07|1418.48
#2020-12-08|1418.98
#2020-12-09|1418.65
#2020-12-10|1416.66
#2020-12-11|1415.37
#2020-12-14|1414.20
#2020-12-15|1428.14
#2020-12-16|1425.23
#2020-12-17|1437.27
#2020-12-18|1429.18
#2020-12-21|1405.87
#2020-12-22|1410.08
#2020-12-23|1418.67
#2020-12-24|1425.21
#2020-12-25|1425.30
#2020-12-28|1437.97
#2020-12-29|1440.71
#2020-12-30|1446.29
#2020-12-31|1453.71
#2021-01-01|1453.76
#2021-01-04|1444.94
#2021-01-05|1443.11
#2021-01-06|1478.50
#2021-01-07|1472.86
#2021-01-08|1489.40
#2021-01-11|1470.76
#2021-01-12|1464.38
#2021-01-13|1479.61
#2021-01-14|1475.27
#2021-01-15|1472.68
#2021-01-18|1468.92
#2021-01-19|1470.98
#2021-01-20|1473.59
#2021-01-21|1468.94
#2021-01-22|1467.72
#2021-01-25|1476.79
#2021-01-26|1470.13
#2021-01-27|1437.98
#2021-01-28|1447.31
#2021-01-29|1432.73
#2021-02-01|1441.31
#2021-02-02|1449.29
#2021-02-03|1452.83
#2021-02-04|1454.20
#2021-02-05|1460.09
#2021-02-08|1454.21
#2021-02-09|1451.75
#2021-02-10|1456.23
#2021-02-11|1455.04
#2021-02-12|1446.78
#2021-02-15|1448.63
#2021-02-16|1435.35
#2021-02-17|1431.80
#2021-02-18|1431.61
#2021-02-19|1422.11
#2021-02-22|1399.90
#2021-02-23|1406.12
#2021-02-24|1397.49
#2021-02-25|1391.07
#2021-02-26|1364.91
#2021-03-01|1383.07
#2021-03-02|1377.36
#2021-03-03|1361.82
#2021-03-04|1365.06
#2021-03-05|1371.46
#2021-03-08|1385.60
#2021-03-09|1403.65
#2021-03-10|1414.03
#2021-03-11|1422.35
#2021-03-12|1430.50
#2021-03-15|1442.70
#2021-03-16|1446.09
#2021-03-17|1424.64
#2021-03-18|1422.34
#2021-03-19|1431.13
#2021-03-22|1432.73
#2021-03-23|1442.63
#2021-03-24|1437.85
#2021-03-25|1448.09
#2021-03-26|1456.30
#2021-03-29|1464.57
#2021-03-30|1452.53
#2021-03-31|1461.85
#2021-04-01|1462.14
#2021-04-02|1461.05
#2021-04-05|1471.33
#2021-04-06|1478.71
#2021-04-07|1480.80
#2021-04-08|1484.17
#2021-04-09|1483.37
#2021-04-12|1485.65
#2021-04-13|1493.17
#2021-04-14|1494.74
#2021-04-15|1505.34
#2021-04-16|1513.83
#2021-04-19|1510.45
#2021-04-20|1516.71
#2021-04-21|1508.39
#2021-04-22|1509.62
#2021-04-23|1511.12
#2021-04-26|1506.19
#2021-04-27|1497.61
#2021-04-28|1495.79
#2021-04-29|1501.43
#2021-04-30|1503.12
#2021-05-03|1508.64
#2021-05-04|1498.83
#2021-05-05|1489.97
#2021-05-06|1500.48
#2021-05-07|1512.72
#2021-05-10|1520.10
#2021-05-11|1500.95
#2021-05-12|1474.34
#2021-05-13|1490.21
#2021-05-14|1504.19
#2021-05-17|1495.32
#2021-05-18|1500.97
#2021-05-19|1494.77
#2021-05-20|1506.31
#2021-05-21|1511.44
#2021-05-24|1510.49
#2021-05-25|1501.86
#2021-05-26|1501.09
#2021-05-27|1493.51
#2021-05-28|1498.76
#2021-05-31|1494.95
#2021-06-01|1493.92
#2021-06-02|1495.34
#2021-06-03|1492.93
#2021-06-04|1494.46
#2021-06-07|1499.09
#2021-06-08|1496.01
#2021-06-09|1501.56
#2021-06-10|1504.93
#2021-06-11|1509.72
#2021-06-14|1515.87
#2021-06-15|1515.68
#2021-06-16|1507.98
#2021-06-17|1499.68
#2021-06-18|1469.25
#2021-06-21|1480.98
#2021-06-22|1476.80
#2021-06-23|1465.69
#2021-06-24|1466.80
#2021-06-25|1475.52
#2021-06-28|1480.22
#2021-06-29|1466.52
#2021-06-30|1457.56
#2021-07-01|1467.82
#2021-07-02|1470.50
#2021-07-05|1472.33
#2021-07-06|1473.80
#2021-07-07|1482.38
#2021-07-08|1470.33
#2021-07-09|1475.09
#2021-07-12|1482.61
#2021-07-13|1476.60
#2021-07-14|1481.37
#2021-07-15|1486.40
#2021-07-16|1494.57
#2021-07-19|1468.74
#2021-07-20|1471.44
#2021-07-21|1471.54
#2021-07-22|1478.80
#2021-07-23|1489.58
#2021-07-26|1489.34
#2021-07-27|1501.49
#2021-07-28|1498.70
#2021-07-29|1504.29
#2021-07-30|1491.63
#2021-08-02|1500.85
#2021-08-03|1507.23
#2021-08-04|1507.18
#2021-08-05|1513.75
#2021-08-06|1508.91
#2021-08-09|1510.34
#2021-08-10|1511.11
#2021-08-11|1522.71
#2021-08-12|1520.90
#2021-08-13|1530.42
#2021-08-16|1534.90
#2021-08-17|1530.33
#2021-08-18|1530.03
#2021-08-19|1532.05
#2021-08-20|1546.68
#2021-08-23|1540.76
#2021-08-24|1536.48
#2021-08-25|1535.29
#2021-08-26|1527.93
#2021-08-27|1529.80
#2021-08-30|1536.30
#2021-08-31|1537.88
#2021-09-01|1554.68
#2021-09-02|1562.39
#2021-09-03|1555.30
#2021-09-06|1552.79
#2021-09-07|1535.92
#2021-09-08|1547.55
#2021-09-09|1544.42
#2021-09-10|1529.33
#2021-09-13|1534.21
#2021-09-14|1529.45
#2021-09-15|1518.52
#2021-09-16|1507.68
#2021-09-17|1490.60
#2021-09-20|1483.74
#2021-09-21|1486.82
#2021-09-22|1488.06
#2021-09-23|1491.02
#2021-09-24|1481.01
#2021-09-27|1470.22
#2021-09-28|1451.26
#2021-09-29|1457.63
#2021-09-30|1444.89
#2021-10-01|1450.02
#2021-10-04|1458.64
#2021-10-05|1462.33
#2021-10-06|1470.00
#2021-10-07|1475.05
#2021-10-08|1466.83
#2021-10-11|1452.78
#2021-10-12|1460.10
#2021-10-13|1475.84
#2021-10-14|1489.98
#2021-10-15|1488.88
#2021-10-18|1480.31
#2021-10-19|1495.64
#2021-10-20|1514.27
#2021-10-21|1512.01
#2021-10-22|1515.62
#2021-10-25|1509.89
#2021-10-26|1515.28
#2021-10-27|1511.64
#2021-10-28|1522.07
#2021-10-29|1511.62
#2021-11-01|1520.64
#2021-11-02|1519.30
#2021-11-03|1513.72
#2021-11-04|1511.43
#2021-11-05|1515.95
#2021-11-08|1506.16
#2021-11-09|1507.55
#2021-11-10|1513.85
#2021-11-11|1507.60
#2021-11-12|1505.80
#2021-11-15|1517.43
#2021-11-16|1509.58
#2021-11-17|1509.23
#2021-11-18|1504.33
#2021-11-19|1506.20
#2021-11-22|1505.91
#2021-11-23|1506.71
#2021-11-24|1509.87
#2021-11-25|1517.33
#2021-11-26|1491.76
#2021-11-29|1504.04
#2021-11-30|1472.50
#2021-12-01|1480.95
#2021-12-02|1486.95
#2021-12-03|1492.34
#2021-12-06|1510.99
#2021-12-07|1522.91
#2021-12-08|1525.49
#2021-12-09|1522.25
#2021-12-10|1524.88
#2021-12-13|1531.53
#2021-12-14|1523.33
#2021-12-15|1539.82
#2021-12-16|1550.34
#2021-12-17|1537.29
#2021-12-20|1530.18
#2021-12-21|1537.15
#2021-12-22|1544.99
#2021-12-23|1549.02
#2021-12-24|1549.91
#2021-12-27|1552.83
#2021-12-28|1564.00
#2021-12-29|1571.63
#2021-12-30|1574.21
#2021-12-31|1579.46
#2022-01-03|1569.97
#2022-01-04|1567.33
#2022-01-05|1557.79
#2022-01-06|1539.47
#2022-01-07|1543.74
#2022-01-10|1534.58
#2022-01-11|1530.61
#2022-01-12|1539.17
#2022-01-13|1546.57
#2022-01-14|1537.46
#2022-01-17|1537.68
#2022-01-18|1521.52
#2022-01-19|1523.53
#2022-01-20|1531.34
#2022-01-21|1521.40
#2022-01-24|1501.52
#2022-01-25|1486.14
#2022-01-26|1485.90
#2022-01-27|1488.94
#2022-01-28|1497.28
#2022-01-31|1517.53
#2022-02-01|1511.90
#2022-02-02|1526.64
#2022-02-03|1520.21
#2022-02-04|1508.17
#2022-02-07|1504.92
#2022-02-08|1505.11
#2022-02-09|1518.17
#2022-02-10|1498.36
#2022-02-11|1490.02
#2022-02-14|1469.42
#2022-02-15|1473.86
#2022-02-16|1477.46
#2022-02-17|1480.73
#2022-02-18|1474.01
#2022-02-21|1467.56
#2022-02-22|1463.70
#2022-02-23|1451.15
#2022-02-24|1444.48
#2022-02-25|1492.01
#2022-02-28|1505.99
#2022-03-01|1483.11
#2022-03-02|1484.12
#2022-03-03|1489.10
#2022-03-04|1497.68
#2022-03-07|1501.07
#2022-03-08|1487.97
#2022-03-09|1503.12
#2022-03-10|1505.50
#2022-03-11|1498.88
#2022-03-14|1496.27
#2022-03-15|1505.66
#2022-03-16|1508.08
#2022-03-17|1525.23
#2022-03-18|1517.60
#2022-03-21|1521.47
#2022-03-22|1523.80
#2022-03-23|1515.65
#2022-03-24|1526.16
#2022-03-25|1540.04
#2022-03-28|1548.17
#2022-03-29|1567.37
#2022-03-30|1581.54
#2022-03-31|1578.13
#2022-04-01|1590.19
#2022-04-04|1585.95
#2022-04-05|1596.61
#2022-04-06|1611.51
#2022-04-07|1605.28
#2022-04-08|1614.02
#2022-04-11|1597.22
#2022-04-12|1595.52
#2022-04-13|1590.82
#2022-04-14|1589.57
#2022-04-15|1589.53
#2022-04-18|1583.94
#2022-04-19|1586.54
#2022-04-20|1603.55
#2022-04-21|1585.74
#2022-04-22|1561.47
#2022-04-25|1549.95
#2022-04-26|1540.69
#2022-04-27|1534.87
#2022-04-28|1551.61
#2022-04-29|1522.28
#2022-05-02|1503.39
#2022-05-03|1508.32
#2022-05-04|1528.47
#2022-05-05|1511.65
#2022-05-06|1515.54
#2022-05-09|1496.15
#2022-05-10|1486.03
#2022-05-11|1498.31
#2022-05-12|1475.77
#2022-05-13|1494.25
#2022-05-16|1503.26
#2022-05-17|1522.71
#2022-05-18|1516.34
#2022-05-19|1515.80
#2022-05-20|1524.97
#2022-05-23|1542.45
#2022-05-24|1553.30
#2022-05-25|1558.85
#2022-05-26|1560.26
#2022-05-27|1571.68
#2022-05-30|1572.68
#2022-05-31|1557.43
#2022-06-01|1547.34
#2022-06-02|1557.28
#2022-06-03|1553.52
#2022-06-06|1560.06
#2022-06-07|1565.04
#2022-06-08|1543.69
#2022-06-09|1515.07
#2022-06-10|1493.46
#2022-06-13|1438.75
#2022-06-14|1407.41
#2022-06-15|1415.70
#2022-06-16|1392.11
#2022-06-17|1381.63
#2022-06-20|1387.12
#2022-06-21|1400.67
#2022-06-22|1405.44
#2022-06-23|1424.09
#2022-06-24|1446.23
#2022-06-27|1455.08
#2022-06-28|1455.56
#2022-06-29|1449.77
#2022-06-30|1450.57
#2022-07-01|1475.15
#2022-07-04|1476.84
#2022-07-05|1434.51
#2022-07-06|1441.71
#2022-07-07|1448.51
#2022-07-08|1446.46
#2022-07-11|1448.97
#2022-07-12|1442.57
#2022-07-13|1440.31
#2022-07-14|1429.58
#2022-07-15|1438.31
#2022-07-18|1434.85
#2022-07-19|1445.83
#2022-07-20|1432.41
#2022-07-21|1430.54
#2022-07-22|1445.39
#2022-07-25|1456.21
#2022-07-26|1460.72
#2022-07-27|1465.88
#2022-07-28|1506.17
#2022-07-29|1519.76
#2022-08-01|1523.41
#2022-08-02|1518.17
#2022-08-03|1518.22
#2022-08-04|1526.60
#2022-08-05|1520.54
#2022-08-08|1531.22
#2022-08-09|1541.24
#2022-08-10|1551.78
#2022-08-11|1548.72
#2022-08-12|1563.20
#2022-08-15|1572.25
#2022-08-16|1578.54
#2022-08-17|1575.80
#2022-08-18|1575.13
#2022-08-19|1567.83
#2022-08-22|1549.90
#2022-08-23|1543.98
#2022-08-24|1547.61
#2022-08-25|1555.46
#2022-08-26|1535.06
#2022-08-29|1528.69
#2022-08-30|1510.18
#2022-08-31|1498.01
#2022-09-01|1500.97
#2022-09-02|1498.23
#2022-09-05|1494.26
#2022-09-06|1492.21
#2022-09-07|1526.61
#2022-09-08|1528.59
#2022-09-09|1539.22
#2022-09-12|1555.27
#2022-09-13|1524.93
#2022-09-14|1524.50
#2022-09-15|1496.54
#2022-09-16|1490.38
#2022-09-19|1502.14
#2022-09-20|1483.15
#2022-09-21|1469.03
#2022-09-22|1458.37
#2022-09-23|1432.67
#2022-09-26|1398.62
#2022-09-27|1374.18
#2022-09-28|1383.29
#2022-09-29|1346.09
#2022-09-30|1331.93
#2022-10-03|1364.79
#2022-10-04|1393.79
#2022-10-05|1368.11
#2022-10-06|1331.88
#2022-10-07|1306.73
#2022-10-10|1301.14
#2022-10-11|1293.59
#2022-10-12|1261.67
#2022-10-13|1282.96
#2022-10-14|1274.89
#2022-10-17|1302.90
#2022-10-18|1320.44
#2022-10-19|1307.87
#2022-10-20|1288.04
#2022-10-21|1296.88
#2022-10-24|1311.48
#2022-10-25|1337.02
#2022-10-26|1341.16
#2022-10-27|1350.37
#2022-10-28|1368.37
#2022-10-31|1360.86
#2022-11-01|1366.73
#2022-11-02|1358.15
#2022-11-03|1355.38
#2022-11-04|1367.71
#2022-11-07|1357.74
#2022-11-08|1371.39
#2022-11-09|1364.08
#2022-11-10|1417.28
#2022-11-11|1410.87
#2022-11-14|1401.13
#2022-11-15|1414.55
#2022-11-16|1420.92
#2022-11-17|1402.09
#2022-11-18|1425.81
#2022-11-21|1427.43
#2022-11-22|1439.71
#2022-11-23|1451.49
#2022-11-24|1459.48
#2022-11-25|1464.39
#2022-11-28|1449.36
#2022-11-29|1439.82
#2022-11-30|1464.89
#2022-12-01|1475.10
#2022-12-02|1468.67
#2022-12-05|1464.25
#2022-12-06|1464.51
#2022-12-07|1460.26
#2022-12-08|1463.40
#2022-12-09|1464.94
#2022-12-12|1478.79
#2022-12-13|1488.91
#2022-12-14|1490.94
#2022-12-15|1468.62
#2022-12-16|1446.02
#2022-12-19|1439.00
#2022-12-20|1443.16
#2022-12-21|1458.15
#2022-12-22|1448.80
#2022-12-23|1458.38
#2022-12-26|1457.94
#2022-12-27|1462.41
#2022-12-28|1455.49
#2022-12-29|1467.45
#2022-12-30|1455.15
#2023-01-02|1457.51
#2023-01-03|1454.69
#2023-01-04|1467.35
#2023-01-05|1441.77
#2023-01-06|1467.80
#2023-01-09|1477.15
#2023-01-10|1474.29
#2023-01-11|1488.33
#2023-01-12|1488.31
#2023-01-13|1487.15
#2023-01-16|1487.44
#2023-01-17|1486.32
#2023-01-18|1466.64
#2023-01-19|1452.79
#2023-01-20|1459.91
#2023-01-23|1462.50
#2023-01-24|1469.01
#2023-01-25|1462.17
#2023-01-26|1460.94
#2023-01-27|1459.93
#2023-01-30|1454.33
#2023-01-31|1460.53
#2023-02-01|1464.58
#2023-02-02|1471.04
#2023-02-03|1446.37
#2023-02-06|1446.48
#2023-02-07|1443.64
#2023-02-08|1432.64
#2023-02-09|1420.79
#2023-02-10|1434.50
#2023-02-13|1441.34
#2023-02-14|1436.92
#2023-02-15|1439.80
#2023-02-16|1433.55
#2023-02-17|1444.23
#2023-02-20|1447.23
#2023-02-21|1432.52
#2023-02-22|1423.65
#2023-02-23|1416.82
#2023-02-24|1410.64
#2023-02-27|1408.85
#2023-02-28|1393.84
#2023-03-01|1375.46
#2023-03-02|1386.91
#2023-03-03|1403.67
#2023-03-06|1411.70
#2023-03-07|1395.00
#2023-03-08|1400.87
#2023-03-09|1393.80
#2023-03-10|1382.10
#2023-03-13|1394.64
#2023-03-14|1408.76
#2023-03-15|1408.78
#2023-03-16|1421.40
#2023-03-17|1407.87
#2023-03-20|1419.50
#2023-03-21|1405.68
#2023-03-22|1389.76
#2023-03-23|1386.31
#2023-03-24|1402.30
#2023-03-27|1407.86
#2023-03-28|1415.18
#2023-03-29|1431.77
#2023-03-30|1445.82
#2023-03-31|1454.24
#2023-04-03|1448.00
#2023-04-04|1456.58
#2023-04-05|1478.64
#2023-04-06|1489.02
#2023-04-07|1488.37
#2023-04-10|1483.85
#2023-04-11|1492.34
#2023-04-12|1497.36
#2023-04-13|1499.32
#2023-04-14|1483.61
#2023-04-17|1486.26
#2023-04-18|1481.54
#2023-04-19|1488.16
#2023-04-20|1489.83
#2023-04-21|1494.30
#2023-04-24|1498.86
#2023-04-25|1495.01
#2023-04-26|1477.05
#2023-04-27|1487.32
#2023-04-28|1489.23
#2023-05-01|1489.76
#2023-05-02|1475.95
#2023-05-03|1477.56
#2023-05-04|1485.91
#2023-05-05|1494.80
#2023-05-08|1495.52
#2023-05-09|1494.20
#2023-05-10|1503.49
#2023-05-11|1490.96
#2023-05-12|1494.55
#2023-05-15|1486.40
#2023-05-16|1468.13
#2023-05-17|1457.15
#2023-05-18|1442.08
#2023-05-19|1444.18
#2023-05-22|1445.90
#2023-05-23|1440.74
#2023-05-24|1430.90
#2023-05-25|1413.46
#2023-05-26|1412.59
#2023-05-29|1413.87
#2023-05-30|1412.72
#2023-05-31|1413.41
#2023-06-01|1412.57
#2023-06-02|1427.92
#2023-06-05|1429.37
#2023-06-06|1430.70
#2023-06-07|1442.19
#2023-06-08|1449.50
#2023-06-09|1449.05
#2023-06-12|1446.96
#2023-06-13|1445.86
#2023-06-14|1448.14
#2023-06-15|1457.09
#2023-06-16|1466.41
#2023-06-19|1462.88
#2023-06-20|1455.46
#2023-06-21|1459.67
#2023-06-22|1450.91
#2023-06-23|1433.13
#2023-06-26|1441.15
#2023-06-27|1447.34
#2023-06-28|1436.24
#2023-06-29|1434.94
#2023-06-30|1451.67
#2023-07-03|1459.88
#2023-07-04|1459.44
#2023-07-05|1458.84
#2023-07-06|1441.18
#2023-07-07|1432.54
#2023-07-10|1428.08
#2023-07-11|1438.48
#2023-07-12|1459.82
#2023-07-13|1471.57
#2023-07-14|1467.71
#2023-07-17|1457.03
#2023-07-18|1451.41
#2023-07-19|1460.94
#2023-07-20|1478.37
#2023-07-21|1491.60
#2023-07-24|1488.90
#2023-07-25|1489.37
#2023-07-26|1489.77
#2023-07-27|1472.50
#2023-07-28|1468.38
#2023-07-31|1471.60
#2023-08-01|1456.72
#2023-08-02|1442.71
#2023-08-03|1417.59
#2023-08-04|1412.88
#2023-08-07|1411.05
#2023-08-08|1411.56
#2023-08-09|1417.61
#2023-08-10|1417.98
#2023-08-11|1417.54
#2023-08-14|1405.79
#2023-08-15|1387.34
#2023-08-16|1389.79
#2023-08-17|1381.12
#2023-08-18|1384.16
#2023-08-21|1378.66
#2023-08-22|1383.23
#2023-08-23|1392.21
#2023-08-24|1387.47
#2023-08-25|1390.85
#2023-08-28|1394.21
#2023-08-29|1404.53
#2023-08-30|1398.44
#2023-08-31|1386.77
#2023-09-01|1383.09
#2023-09-04|1380.32
#2023-09-05|1360.84
#2023-09-06|1358.20
#2023-09-07|1372.00
#2023-09-08|1380.92
#2023-09-11|1387.32
#2023-09-12|1387.32
#2023-09-13|1398.07
#2023-09-14|1416.17
#2023-09-15|1414.46
#2023-09-18|1411.25
#2023-09-19|1408.56
#2023-09-20|1411.92
#2023-09-21|1392.86
#2023-09-22|1388.12
#2023-09-25|1378.71
#2023-09-26|1353.95
#2023-09-27|1329.66
#2023-09-28|1313.31
#2023-09-29|1316.24
#2023-10-02|1269.86
#2023-10-03|1264.03
#2023-10-04|1262.89
#2023-10-05|1266.32
#2023-10-06|1276.04
#2023-10-09|1286.41
#2023-10-10|1309.07
#2023-10-11|1324.87
#2023-10-12|1308.73
#2023-10-13|1311.99
#2023-10-16|1320.63
#2023-10-17|1321.03
#2023-10-18|1307.92
#2023-10-19|1298.16
#2023-10-20|1287.55
#2023-10-23|1281.07
#2023-10-24|1300.31
#2023-10-25|1306.73
#2023-10-26|1311.23
#2023-10-27|1299.01
#2023-10-30|1307.09
#2023-10-31|1312.90
#2023-11-01|1324.61
#2023-11-02|1350.54
#2023-11-03|1365.19
#2023-11-06|1363.78
#2023-11-07|1351.69
#2023-11-08|1340.70
#2023-11-09|1336.87
#2023-11-10|1337.63
#2023-11-13|1331.77
#2023-11-14|1373.38
#2023-11-15|1374.31
#2023-11-16|1381.22
#2023-11-17|1385.64
#2023-11-20|1386.75
#2023-11-21|1383.87
#2023-11-22|1384.16
#2023-11-23|1386.74
#2023-11-24|1390.35
#2023-11-27|1391.78
#2023-11-28|1398.43
#2023-11-29|1392.98
#2023-11-30|1396.91
#2023-12-01|1410.63
#2023-12-04|1408.81
#2023-12-05|1405.41
#2023-12-06|1420.31
#2023-12-07|1422.61
#2023-12-08|1420.11
#2023-12-11|1423.43
#2023-12-12|1420.30
#2023-12-13|1453.89
#2023-12-14|1459.71
#2023-12-15|1442.21
#2023-12-18|1435.25
#2023-12-19|1444.92
#2023-12-20|1426.79
#2023-12-21|1430.44
#2023-12-22|1436.26
#2023-12-25|1435.94
#2023-12-26|1441.93
#2023-12-27|1445.60
#2023-12-28|1451.99
#2023-12-29|1450.96
#2024-01-01|1451.04
#2024-01-02|1453.79
#2024-01-03|1451.44
#2024-01-04|1457.65
#2024-01-05|1463.20
#2024-01-08|1468.94
#2024-01-09|1462.27
#2024-01-10|1461.73
#2024-01-11|1439.76
#2024-01-12|1449.06
#2024-01-15|1449.70
#2024-01-16|1430.83
#2024-01-17|1408.01
#2024-01-18|1397.61
#2024-01-19|1400.46
#2024-01-22|1396.90
#2024-01-23|1393.46
#2024-01-24|1389.18
#2024-01-25|1401.69
#2024-01-26|1401.51
#2024-01-29|1407.90
#2024-01-30|1407.94
#2024-01-31|1410.89
#2024-02-01|1423.14
#2024-02-02|1407.19
#2024-02-05|1386.79
#2024-02-06|1389.14
#2024-02-07|1388.65
#2024-02-08|1376.81
#2024-02-09|1376.08
#2024-02-12|1384.50
#2024-02-13|1372.71
#2024-02-14|1377.64
#2024-02-15|1394.99
#2024-02-16|1395.38
#2024-02-19|1396.85
#2024-02-20|1403.33
#2024-02-21|1410.37
#2024-02-22|1405.97
#2024-02-23|1409.70
#2024-02-26|1391.66
#2024-02-27|1406.46
#2024-02-28|1405.18
#2024-02-29|1406.30
#2024-03-01|1402.95
#2024-03-04|1415.09
#2024-03-05|1419.54
#2024-03-06|1432.25
#2024-03-07|1443.45
#2024-03-08|1447.36
#2024-03-11|1446.27
#2024-03-12|1434.80
#2024-03-13|1440.17
#2024-03-14|1434.53
#2024-03-15|1437.10
#2024-03-18|1438.27
#2024-03-19|1440.93
#2024-03-20|1445.76
#2024-03-21|1448.55
#2024-03-22|1450.04
#2024-03-25|1452.94
#2024-03-26|1442.86
#2024-03-27|1466.85
#2024-03-28|1471.03
#2024-03-29|1472.15
#2024-04-01|1463.26
#2024-04-02|1461.44
#2024-04-03|1460.35
#2024-04-04|1464.61
#2024-04-05|1457.32
#2024-04-08|1466.91
#2024-04-09|1473.33
#2024-04-10|1453.70
#2024-04-11|1451.32
#2024-04-12|1444.63
#2024-04-15|1434.51
#2024-04-16|1415.87
#2024-04-17|1430.02
#2024-04-18|1438.94
#2024-04-19|1452.51
#2024-04-22|1463.81
#2024-04-23|1473.46
#2024-04-24|1477.61
#2024-04-25|1477.81
#2024-04-26|1469.00
#2024-04-29|1487.36
#2024-04-30|1478.38
#2024-05-01|1486.44
#2024-05-02|1497.98
#2024-05-03|1511.51
#2024-05-06|1518.61
#2024-05-07|1530.75
#2024-05-08|1536.94
#2024-05-09|1551.27
#2024-05-10|1557.78
#2024-05-13|1556.46
#2024-05-14|1561.53
#2024-05-15|1579.06
#2024-05-16|1580.99
#2024-05-17|1579.25
#2024-05-20|1577.64
#2024-05-21|1584.72
#2024-05-22|1572.22
#2024-05-23|1548.12
#2024-05-24|1550.19
#2024-05-27|1556.82
#2024-05-28|1552.88
#2024-05-29|1528.97
#2024-05-30|1543.06
#2024-05-31|1565.54
#2024-06-03|1563.80
#2024-06-04|1559.20
#2024-06-05|1555.77
#2024-06-06|1547.96
#2024-06-07|1532.08
#2024-06-10|1538.06
#2024-06-11|1527.22
#2024-06-12|1528.86
#2024-06-13|1524.48
#2024-06-14|1517.72
#2024-06-17|1506.15
#2024-06-18|1511.62
#2024-06-19|1511.44
#2024-06-20|1520.08
#2024-06-21|1514.29
#2024-06-24|1530.33
#2024-06-25|1521.16
#2024-06-26|1515.08
#2024-06-27|1514.29
#2024-06-28|1504.53
#2024-07-01|1500.39
#2024-07-02|1502.27
#2024-07-03|1517.57
#2024-07-04|1519.38
#2024-07-05|1523.21
#2024-07-08|1521.10
#2024-07-09|1521.79
#2024-07-10|1534.50
#2024-07-11|1560.78
#2024-07-12|1569.24
#2024-07-15|1545.31
#2024-07-16|1550.89
#2024-07-17|1557.60
#2024-07-18|1558.03
#2024-07-19|1550.85
#2024-07-22|1560.31
#2024-07-23|1552.33
#2024-07-24|1563.77
#2024-07-25|1548.84
#2024-07-26|1559.30
#2024-07-29|1564.71
#2024-07-30|1569.50
#2024-07-31|1585.79
#2024-08-01|1599.46
#2024-08-02|1603.97
#2024-08-05|1558.72
#2024-08-06|1569.41
#2024-08-07|1584.99
#2024-08-08|1585.45
#2024-08-09|1588.55
#2024-08-12|1588.89
#2024-08-13|1599.71
#2024-08-14|1603.47
#2024-08-15|1601.03
#2024-08-16|1607.53
#2024-08-19|1620.53
#2024-08-20|1620.36
#2024-08-21|1626.08
#2024-08-22|1624.05
#2024-08-23|1634.75
#2024-08-26|1640.95
#2024-08-27|1634.45
#2024-08-28|1634.37
#2024-08-29|1633.96
#2024-08-30|1644.56
#2024-09-02|1644.70
#2024-09-03|1641.26
#2024-09-04|1649.71
#2024-09-05|1651.70
#2024-09-06|1643.75
#2024-09-09|1650.77
#2024-09-10|1654.46
#2024-09-11|1652.65
#2024-09-12|1657.43
#2024-09-13|1677.23
#2024-09-16|1687.68
#2024-09-17|1686.64
#2024-09-18|1675.49
#2024-09-19|1666.97
#2024-09-20|1687.27
#2024-09-23|1702.09
#2024-09-24|1700.58
#2024-09-25|1705.56
#2024-09-26|1701.66
#2024-09-27|1713.29
#2024-09-30|1712.16
#2024-10-01|1715.92
#2024-10-02|1708.30
#2024-10-03|1701.24
#2024-10-04|1696.52
#2024-10-07|1671.78
#2024-10-08|1671.81
#2024-10-09|1664.87
#2024-10-10|1659.94
#2024-10-11|1670.87
#2024-10-14|1686.20
#2024-10-15|1693.21
#2024-10-16|1713.44
#2024-10-17|1704.30
#2024-10-18|1710.50
#2024-10-21|1702.44
#2024-10-22|1690.86
#2024-10-23|1696.83
#2024-10-24|1688.39
#2024-10-25|1671.34
#2024-10-28|1680.71
#2024-10-29|1661.12
#2024-10-30|1655.95
#2024-10-31|1658.89
#2024-11-01|1639.68
#2024-11-04|1632.96
#2024-11-05|1649.21
#2024-11-06|1628.42
#2024-11-07|1633.86
#2024-11-08|1647.49
#2024-11-11|1649.90
#2024-11-12|1631.49
#2024-11-13|1627.08
#2024-11-14|1621.76
#2024-11-15|1633.16
#2024-11-18|1640.12
#2024-11-19|1648.98
#2024-11-20|1645.54
#2024-11-21|1661.82
#2024-11-22|1661.10
#2024-11-25|1667.54
#2024-11-26|1677.20
#2024-11-27|1684.49
#2024-11-28|1685.03
#2024-11-29|1685.70
#2024-12-02|1661.85
#2024-12-03|1657.18
#2024-12-04|1652.83
#2024-12-05|1658.47
#2024-12-06|1645.20
#2024-12-09|1631.05
#2024-12-10|1617.79
#2024-12-11|1609.75
#2024-12-12|1606.09
#2024-12-13|1602.07
#2024-12-16|1592.37
#2024-12-17|1583.44
#2024-12-18|1556.06
#2024-12-19|1550.47
#2024-12-20|1563.92
#2024-12-23|1568.27
#2024-12-24|1576.62
#2024-12-25|1576.40
#2024-12-26|1574.63
#2024-12-27|1573.56
#2024-12-30|1569.15
#2024-12-31|1569.08
#2025-01-01|1569.21
#2025-01-02|1574.71
#2025-01-03|1585.74
#2025-01-06|1576.83
#2025-01-07|1573.74
#2025-01-08|1567.94
#2025-01-09|1565.45
#2025-01-10|1547.51
#2025-01-13|1533.62
#2025-01-14|1547.87
#2025-01-15|1569.55
#2025-01-16|1595.69
#2025-01-17|1602.02
#2025-01-20|1603.76
#2025-01-21|1617.65
#2025-01-22|1592.14
#2025-01-23|1595.63
#2025-01-24|1606.81
#2025-01-27|1589.71
#2025-01-28|1577.02
#2025-01-29|1577.67
#2025-01-30|1607.81
#2025-01-31|1600.75
#2025-02-03|1600.10
#2025-02-04|1597.06
#2025-02-05|1611.90
#2025-02-06|1606.73
#2025-02-07|1602.44
#2025-02-10|1610.90
#2025-02-11|1613.11
#2025-02-12|1609.02
#2025-02-13|1616.55
#2025-02-14|1617.24
#2025-02-17|1617.59
#2025-02-18|1624.94
#2025-02-19|1629.14
#2025-02-20|1632.40
#2025-02-21|1633.79
#2025-02-24|1635.30
#2025-02-25|1634.36
#2025-02-26|1638.79
#2025-02-27|1613.89
#2025-02-28|1628.44
#2025-03-03|1632.30
#2025-03-04|1615.97
#2025-03-05|1614.84
#2025-03-06|1596.80
#2025-03-07|1620.10
#2025-03-10|1629.55
#2025-03-11|1622.29
#2025-03-12|1619.44
#2025-03-13|1623.48
#2025-03-14|1644.00
#2025-03-17|1657.07
#2025-03-18|1652.74
#2025-03-19|1658.59
#2025-03-20|1663.83
#2025-03-21|1655.65
#2025-03-24|1655.46
#2025-03-25|1644.29
#2025-03-26|1649.26
#2025-03-27|1654.94
#2025-03-28|1665.26
#2025-03-31|1671.17
#2025-04-01|1680.48
#2025-04-02|1686.26
#2025-04-03|1693.58
#2025-04-04|1623.45
#2025-04-07|1573.18
#2025-04-08|1573.27
#2025-04-09|1607.22
#2025-04-10|1623.19
#2025-04-11|1647.13
#2025-04-14|1674.40
#2025-04-15|1682.54
#2025-04-16|1680.71
#2025-04-17|1693.59
#2025-04-18|1694.52
#2025-04-21|1678.74
#2025-04-22|1708.61
#2025-04-23|1704.00
#2025-04-24|1708.96
#2025-04-25|1703.12
#2025-04-28|1714.55
#2025-04-29|1725.59
#2025-04-30|1727.23
#2025-05-01|1724.65
#2025-05-02|1733.02
#2025-05-05|1731.25
#2025-05-06|1743.45
#2025-05-07|1748.33
#2025-05-08|1727.07
#2025-05-09|1729.60
#2025-05-12|1708.15
#2025-05-13|1704.88
#2025-05-14|1704.60
#2025-05-15|1731.96
#2025-05-16|1747.88
#2025-05-19|1759.75
#2025-05-20|1769.97
#2025-05-21|1756.97
#2025-05-22|1738.93
#2025-05-23|1756.72
#2025-05-26|1761.30
#2025-05-27|1766.02
#2025-05-28|1746.29
#2025-05-29|1752.49
#2025-05-30|1765.12
#2025-06-02|1770.19
#2025-06-03|1768.00
#2025-06-04|1754.30
#2025-06-05|1753.32
#2025-06-06|1754.10
#2025-06-09|1748.97
#2025-06-10|1754.61
#2025-06-11|1760.67
#2025-06-12|1778.87
#2025-06-13|1771.35
#2025-06-16|1769.11
#2025-06-17|1757.59
#2025-06-18|1756.91
#2025-06-19|1751.54
#2025-06-20|1755.87
#2025-06-23|1771.93
#2025-06-24|1784.10
#2025-06-25|1762.80
#2025-06-26|1779.17
#2025-06-27|1781.22
#2025-06-30|1787.58
#2025-07-01|1796.93
#2025-07-02|1778.99
#2025-07-03|1790.72
#2025-07-04|1791.47
#2025-07-07|1787.21
#2025-07-08|1771.25
#2025-07-09|1784.49
#2025-07-10|1785.79
#2025-07-11|1784.44
#2025-07-14|1794.05
#2025-07-15|1780.45
#2025-07-16|1780.37
#2025-07-17|1783.09
#2025-07-18|1805.14
#2025-07-21|1812.08
#2025-07-22|1832.18
#2025-07-23|1820.71
#2025-07-24|1821.27
#2025-07-25|1820.06
#2025-07-28|1802.89
#2025-07-29|1813.45
#2025-07-30|1816.74
#2025-07-31|1815.77
#2025-08-01|1818.52
#2025-08-04|1841.50
#2025-08-05|1833.82
#2025-08-06|1831.95
#2025-08-07|1843.14
#2025-08-08|1837.48
#2025-08-11|1832.18
#2025-08-12|1837.48
#2025-08-13|1843.88
#2025-08-14|1836.93
#2025-08-15|1836.78
#2025-08-18|1826.60
#2025-08-19|1837.22
#2025-08-20|1843.21
#2025-08-21|1834.76
#2025-08-22|1845.28
#2025-08-25|1827.18
#2025-08-26|1823.24
#2025-08-27|1824.55
#2025-08-28|1818.19
#2025-08-29|1811.64
#2025-09-01|1809.37
#2025-09-02|1797.30
#2025-09-03|1795.11
#2025-09-04|1794.71
#2025-09-05|1798.81
#2025-09-08|1789.51
#2025-09-09|1795.74
#2025-09-10|1813.23
#2025-09-11|1822.12
#2025-09-12|1828.53
#2025-09-15|1835.25
#2025-09-16|1816.62
#2025-09-17|1816.47
#2025-09-18|1810.75
#2025-09-19|1821.40
#2025-09-22|1833.68
#2025-09-23|1841.80
#2025-09-24|1844.71
#2025-09-25|1830.84
#2025-09-26|1847.01
#2025-09-29|1854.65
#2025-09-30|1861.44
#2025-10-01|1873.81
#2025-10-02|1866.52
#2025-10-03|1883.92
#2025-10-06|1893.42
#2025-10-07|1895.36
#2025-10-08|1902.93
#2025-10-09|1901.67
#2025-10-10|1899.14
#2025-10-13|1908.31
#2025-10-14|1919.21
#2025-10-15|1939.34
#2025-10-16|1937.71
#2025-10-17|1933.15
#2025-10-20|1937.51
#2025-10-21|1923.56
#2025-10-22|1919.71
#2025-10-23|1921.75
#2025-10-24|1934.09
#2025-10-27|1936.41
#2025-10-28|1923.10
#2025-10-29|1920.60
#2025-10-30|1914.42
#2025-10-31|1903.96
#2025-11-03|1903.78
#2025-11-04|1900.28
#2025-11-05|1903.61
#2025-11-06|1902.88
#2025-11-07|1914.16
#2025-11-10|1915.88
#2025-11-11|1923.59
#2025-11-12|1933.89
#2025-11-13|1921.77
#2025-11-14|1918.51
#2025-11-17|1928.52
#2025-11-18|1917.42
#2025-11-19|1904.06
#2025-11-20|1900.21
#2025-11-21|1895.21
#2025-11-24|1905.08
#2025-11-25|1909.02
#2025-11-26|1933.00
#2025-11-27|1933.59
#2025-11-28|1943.32
#2025-12-01|1915.18
#2025-12-02|1908.28
#2025-12-03|1907.81
#2025-12-04|1905.70
#2025-12-05|1888.25
#2025-12-08|1871.76
#2025-12-09|1868.59
#2025-12-10|1864.66
#2025-12-11|1876.85
#2025-12-12|1877.70
#2025-12-15|1893.95
#2025-12-16|1884.26
#2025-12-17|1876.28
#2025-12-18|1885.17
#2025-12-19|1877.72
#2025-12-22|1878.39
#2025-12-23|1888.65
#2025-12-24|1895.27
#2025-12-25|1895.33
#2025-12-26|1892.76
#2025-12-29|1894.55
#2025-12-30|1898.98
#2025-12-31|1890.41
#2026-01-01|1891.54
#2026-01-02|1913.05
#2026-01-05|1906.19
#2026-01-06|1917.99
#2026-01-07|1897.44
#2026-01-08|1899.17
#2026-01-09|1909.40
#2026-01-12|1907.30
#2026-01-13|1905.32
#2026-01-14|1920.88
#2026-01-15|1931.88
#2026-01-16|1932.23
#2026-01-19|1932.19
#2026-01-20|1918.16
#2026-01-21|1925.21
#2026-01-22|1931.12
#2026-01-23|1927.71
#2026-01-26|1948.62
#2026-01-27|1970.01
#2026-01-28|1972.46
#2026-01-29|1969.52
#2026-01-30|1964.65
#2026-02-02|1942.93
#2026-02-03|1971.72
#2026-02-04|1973.00
#2026-02-05|1968.31
#2026-02-06|1982.62
#2026-02-09|1999.80
#2026-02-10|2018.33
#2026-02-11|2037.98
#2026-02-12|2050.41
#2026-02-13|2070.53
#2026-02-16|2073.99
#2026-02-17|2071.76
#2026-02-18|2057.13
#2026-02-19|2056.00
#2026-02-20|2062.64
#2026-02-23|2077.19
#2026-02-24|2094.90
#2026-02-25|2108.12
#2026-02-26|2109.44
#2026-02-27|2122.82
#2026-03-02|2101.40
#2026-03-03|2063.00
#2026-03-04|2069.58
#2026-03-05|2059.43
#2026-03-06|2050.11
#2026-03-09|2045.09
#2026-03-10|2050.87
#2026-03-11|2037.37
#2026-03-12|2050.65
#2026-03-13|2057.57
#2026-03-16|2063.81
#2026-03-17|2074.93
#2026-03-18|2059.19
#2026-03-19|2041.94
#2026-03-20|1983.41
#2026-03-23|1984.00
#2026-03-24|1997.05
#2026-03-25|2014.49
#2026-03-26|2006.73
#2026-03-27|2003.76
#2026-03-30|2023.55
#2026-03-31|2025.83
#2026-04-01|2053.86
#2026-04-02|2066.16
#2026-04-03|2066.86
#2026-04-06|2061.84
#2026-04-07|2064.25
#2026-04-08|2091.04