Table Data - Nasdaq Global Utilities Large Mid Cap Index
| Title | Nasdaq Global Utilities Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQG65LM |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:50 PM CDT |
| Notes | For more information about this series, see: NQG65LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 778.89 |
| 2001-04-02 | 782.51 |
| 2001-04-03 | 772.75 |
| 2001-04-04 | 770.77 |
| 2001-04-05 | 769.70 |
| 2001-04-06 | 756.81 |
| 2001-04-09 | 766.75 |
| 2001-04-10 | 780.98 |
| 2001-04-11 | 777.14 |
| 2001-04-12 | 778.33 |
| 2001-04-13 | . |
| 2001-04-16 | 779.47 |
| 2001-04-17 | 792.64 |
| 2001-04-18 | 789.70 |
| 2001-04-19 | 780.78 |
| 2001-04-20 | 781.32 |
| 2001-04-23 | 789.43 |
| 2001-04-24 | 793.25 |
| 2001-04-25 | 794.42 |
| 2001-04-26 | 803.45 |
| 2001-04-27 | 799.59 |
| 2001-04-30 | 801.18 |
| 2001-05-01 | 801.92 |
| 2001-05-02 | 794.44 |
| 2001-05-03 | 790.06 |
| 2001-05-04 | 794.90 |
| 2001-05-07 | 793.37 |
| 2001-05-08 | 786.62 |
| 2001-05-09 | 790.08 |
| 2001-05-10 | 790.79 |
| 2001-05-11 | 791.50 |
| 2001-05-14 | 793.78 |
| 2001-05-15 | 790.92 |
| 2001-05-16 | 796.52 |
| 2001-05-17 | 799.15 |
| 2001-05-18 | 801.50 |
| 2001-05-21 | 807.26 |
| 2001-05-22 | 804.41 |
| 2001-05-23 | 806.67 |
| 2001-05-24 | 810.18 |
| 2001-05-25 | 799.53 |
| 2001-05-28 | . |
| 2001-05-29 | 797.52 |
| 2001-05-30 | 800.05 |
| 2001-05-31 | 808.98 |
| 2001-06-01 | 803.65 |
| 2001-06-04 | 804.65 |
| 2001-06-05 | 796.62 |
| 2001-06-06 | 788.49 |
| 2001-06-07 | 789.29 |
| 2001-06-08 | 788.36 |
| 2001-06-11 | 793.17 |
| 2001-06-12 | 795.99 |
| 2001-06-13 | 788.22 |
| 2001-06-14 | 779.33 |
| 2001-06-15 | 788.47 |
| 2001-06-18 | 785.17 |
| 2001-06-19 | 790.11 |
| 2001-06-20 | 783.58 |
| 2001-06-21 | 771.31 |
| 2001-06-22 | 776.20 |
| 2001-06-25 | 777.84 |
| 2001-06-26 | 779.73 |
| 2001-06-27 | 782.76 |
| 2001-06-28 | 780.87 |
| 2001-06-29 | 783.53 |
| 2001-07-02 | 784.62 |
| 2001-07-03 | 784.02 |
| 2001-07-04 | . |
| 2001-07-05 | 789.06 |
| 2001-07-06 | 791.09 |
| 2001-07-09 | 795.39 |
| 2001-07-10 | 794.97 |
| 2001-07-11 | 790.57 |
| 2001-07-12 | 785.24 |
| 2001-07-13 | 782.96 |
| 2001-07-16 | 783.75 |
| 2001-07-17 | 780.99 |
| 2001-07-18 | 779.41 |
| 2001-07-19 | 780.69 |
| 2001-07-20 | 768.97 |
| 2001-07-23 | 752.78 |
| 2001-07-24 | 739.84 |
| 2001-07-25 | 748.41 |
| 2001-07-26 | 755.25 |
| 2001-07-27 | 756.80 |
| 2001-07-30 | 761.88 |
| 2001-07-31 | 763.66 |
| 2001-08-01 | 769.74 |
| 2001-08-02 | 774.94 |
| 2001-08-03 | 774.17 |
| 2001-08-06 | 762.48 |
| 2001-08-07 | 768.29 |
| 2001-08-08 | 761.33 |
| 2001-08-09 | 763.48 |
| 2001-08-10 | 766.42 |
| 2001-08-13 | 763.10 |
| 2001-08-14 | 766.44 |
| 2001-08-15 | 767.68 |
| 2001-08-16 | 774.76 |
| 2001-08-17 | 773.07 |
| 2001-08-20 | 776.08 |
| 2001-08-21 | 776.36 |
| 2001-08-22 | 782.51 |
| 2001-08-23 | 780.91 |
| 2001-08-24 | 783.74 |
| 2001-08-27 | 783.29 |
| 2001-08-28 | 780.68 |
| 2001-08-29 | 778.81 |
| 2001-08-30 | 767.80 |
| 2001-08-31 | 771.26 |
| 2001-09-03 | . |
| 2001-09-04 | 774.64 |
| 2001-09-05 | 767.08 |
| 2001-09-06 | 768.31 |
| 2001-09-07 | 767.81 |
| 2001-09-10 | 757.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 746.65 |
| 2001-09-18 | 747.18 |
| 2001-09-19 | 745.13 |
| 2001-09-20 | 742.57 |
| 2001-09-21 | 726.12 |
| 2001-09-24 | 727.46 |
| 2001-09-25 | 723.94 |
| 2001-09-26 | 707.62 |
| 2001-09-27 | 707.20 |
| 2001-09-28 | 721.02 |
| 2001-10-01 | 723.78 |
| 2001-10-02 | 734.82 |
| 2001-10-03 | 749.66 |
| 2001-10-04 | 749.20 |
| 2001-10-05 | 750.29 |
| 2001-10-08 | 747.91 |
| 2001-10-09 | 740.36 |
| 2001-10-10 | 741.38 |
| 2001-10-11 | 737.91 |
| 2001-10-12 | 736.57 |
| 2001-10-15 | 735.43 |
| 2001-10-16 | 745.88 |
| 2001-10-17 | 741.72 |
| 2001-10-18 | 727.90 |
| 2001-10-19 | 732.43 |
| 2001-10-22 | 731.66 |
| 2001-10-23 | 725.37 |
| 2001-10-24 | 719.65 |
| 2001-10-25 | 725.60 |
| 2001-10-26 | 719.51 |
| 2001-10-29 | 720.15 |
| 2001-10-30 | 717.59 |
| 2001-10-31 | 719.45 |
| 2001-11-01 | 723.17 |
| 2001-11-02 | 714.94 |
| 2001-11-05 | 723.45 |
| 2001-11-06 | 722.84 |
| 2001-11-07 | 718.59 |
| 2001-11-08 | 727.11 |
| 2001-11-09 | 726.46 |
| 2001-11-12 | 725.89 |
| 2001-11-13 | 727.30 |
| 2001-11-14 | 717.82 |
| 2001-11-15 | 713.07 |
| 2001-11-16 | 712.04 |
| 2001-11-19 | 705.68 |
| 2001-11-20 | 711.56 |
| 2001-11-21 | 707.82 |
| 2001-11-22 | . |
| 2001-11-23 | 709.56 |
| 2001-11-26 | 706.36 |
| 2001-11-27 | 703.59 |
| 2001-11-28 | 695.53 |
| 2001-11-29 | 696.88 |
| 2001-11-30 | 698.97 |
| 2001-12-03 | 693.82 |
| 2001-12-04 | 696.60 |
| 2001-12-05 | 697.35 |
| 2001-12-06 | 689.18 |
| 2001-12-07 | 691.94 |
| 2001-12-10 | 684.04 |
| 2001-12-11 | 677.53 |
| 2001-12-12 | 682.16 |
| 2001-12-13 | 684.55 |
| 2001-12-14 | 683.29 |
| 2001-12-17 | 681.42 |
| 2001-12-18 | 685.86 |
| 2001-12-19 | 693.97 |
| 2001-12-20 | 691.69 |
| 2001-12-21 | 688.21 |
| 2001-12-24 | 690.34 |
| 2001-12-25 | . |
| 2001-12-26 | 693.82 |
| 2001-12-27 | 704.71 |
| 2001-12-28 | 707.89 |
| 2001-12-31 | 708.89 |
| 2002-01-01 | . |
| 2002-01-02 | 712.09 |
| 2002-01-03 | 711.25 |
| 2002-01-04 | 706.24 |
| 2002-01-07 | 704.16 |
| 2002-01-08 | 699.26 |
| 2002-01-09 | 698.04 |
| 2002-01-10 | 698.55 |
| 2002-01-11 | 696.77 |
| 2002-01-14 | 700.61 |
| 2002-01-15 | 704.27 |
| 2002-01-16 | 702.98 |
| 2002-01-17 | 699.39 |
| 2002-01-18 | 700.90 |
| 2002-01-21 | . |
| 2002-01-22 | 690.81 |
| 2002-01-23 | 691.50 |
| 2002-01-24 | 690.81 |
| 2002-01-25 | 688.18 |
| 2002-01-28 | 688.08 |
| 2002-01-29 | 679.41 |
| 2002-01-30 | 678.86 |
| 2002-01-31 | 686.45 |
| 2002-02-01 | 688.07 |
| 2002-02-04 | 686.31 |
| 2002-02-05 | 679.84 |
| 2002-02-06 | 674.59 |
| 2002-02-07 | 675.29 |
| 2002-02-08 | 675.98 |
| 2002-02-11 | 680.61 |
| 2002-02-12 | 682.64 |
| 2002-02-13 | 685.46 |
| 2002-02-14 | 685.82 |
| 2002-02-15 | 678.87 |
| 2002-02-18 | . |
| 2002-02-19 | 670.91 |
| 2002-02-20 | 670.26 |
| 2002-02-21 | 669.06 |
| 2002-02-22 | 671.92 |
| 2002-02-25 | 671.94 |
| 2002-02-26 | 673.18 |
| 2002-02-27 | 677.04 |
| 2002-02-28 | 677.31 |
| 2002-03-01 | 686.13 |
| 2002-03-04 | 693.56 |
| 2002-03-05 | 696.73 |
| 2002-03-06 | 706.14 |
| 2002-03-07 | 708.97 |
| 2002-03-08 | 706.40 |
| 2002-03-11 | 708.68 |
| 2002-03-12 | 702.98 |
| 2002-03-13 | 700.79 |
| 2002-03-14 | 702.56 |
| 2002-03-15 | 705.47 |
| 2002-03-18 | 708.41 |
| 2002-03-19 | 711.18 |
| 2002-03-20 | 709.44 |
| 2002-03-21 | 717.80 |
| 2002-03-22 | 715.59 |
| 2002-03-25 | 715.01 |
| 2002-03-26 | 713.59 |
| 2002-03-27 | 717.23 |
| 2002-03-28 | 719.21 |
| 2002-03-29 | . |
| 2002-04-01 | 716.23 |
| 2002-04-02 | 718.79 |
| 2002-04-03 | 718.59 |
| 2002-04-04 | 721.41 |
| 2002-04-05 | 718.88 |
| 2002-04-08 | 717.17 |
| 2002-04-09 | 714.81 |
| 2002-04-10 | 724.75 |
| 2002-04-11 | 717.10 |
| 2002-04-12 | 719.82 |
| 2002-04-15 | 714.87 |
| 2002-04-16 | 720.57 |
| 2002-04-17 | 724.74 |
| 2002-04-18 | 726.54 |
| 2002-04-19 | 728.76 |
| 2002-04-22 | 729.20 |
| 2002-04-23 | 732.27 |
| 2002-04-24 | 730.83 |
| 2002-04-25 | 725.73 |
| 2002-04-26 | 720.10 |
| 2002-04-29 | 720.77 |
| 2002-04-30 | 723.69 |
| 2002-05-01 | 723.57 |
| 2002-05-02 | 724.15 |
| 2002-05-03 | 725.70 |
| 2002-05-06 | 724.09 |
| 2002-05-07 | 721.50 |
| 2002-05-08 | 725.68 |
| 2002-05-09 | 720.94 |
| 2002-05-10 | 715.46 |
| 2002-05-13 | 717.83 |
| 2002-05-14 | 717.70 |
| 2002-05-15 | 713.09 |
| 2002-05-16 | 705.06 |
| 2002-05-17 | 703.13 |
| 2002-05-20 | 710.55 |
| 2002-05-21 | 712.47 |
| 2002-05-22 | 722.64 |
| 2002-05-23 | 726.58 |
| 2002-05-24 | 726.19 |
| 2002-05-27 | . |
| 2002-05-28 | 725.24 |
| 2002-05-29 | 719.71 |
| 2002-05-30 | 714.41 |
| 2002-05-31 | 711.80 |
| 2002-06-03 | 702.11 |
| 2002-06-04 | 703.23 |
| 2002-06-05 | 696.17 |
| 2002-06-06 | 688.60 |
| 2002-06-07 | 687.64 |
| 2002-06-10 | 689.47 |
| 2002-06-11 | 688.65 |
| 2002-06-12 | 692.28 |
| 2002-06-13 | 693.16 |
| 2002-06-14 | 686.08 |
| 2002-06-17 | 693.08 |
| 2002-06-18 | 697.86 |
| 2002-06-19 | 694.10 |
| 2002-06-20 | 690.90 |
| 2002-06-21 | 695.75 |
| 2002-06-24 | 685.54 |
| 2002-06-25 | 684.97 |
| 2002-06-26 | 683.87 |
| 2002-06-27 | 685.29 |
| 2002-06-28 | 695.77 |
| 2002-07-01 | 690.37 |
| 2002-07-02 | 680.78 |
| 2002-07-03 | 676.39 |
| 2002-07-04 | . |
| 2002-07-05 | 681.83 |
| 2002-07-08 | 679.84 |
| 2002-07-09 | 672.06 |
| 2002-07-10 | 650.02 |
| 2002-07-11 | 657.54 |
| 2002-07-12 | 644.17 |
| 2002-07-15 | 644.17 |
| 2002-07-16 | 631.15 |
| 2002-07-17 | 631.71 |
| 2002-07-18 | 625.55 |
| 2002-07-19 | 605.77 |
| 2002-07-22 | 593.99 |
| 2002-07-23 | 567.94 |
| 2002-07-24 | 588.93 |
| 2002-07-25 | 600.38 |
| 2002-07-26 | 592.92 |
| 2002-07-29 | 598.95 |
| 2002-07-30 | 620.59 |
| 2002-07-31 | 622.47 |
| 2002-08-01 | 612.23 |
| 2002-08-02 | 610.38 |
| 2002-08-05 | 608.29 |
| 2002-08-06 | 619.38 |
| 2002-08-07 | 621.53 |
| 2002-08-08 | 629.28 |
| 2002-08-09 | 634.96 |
| 2002-08-12 | 640.32 |
| 2002-08-13 | 634.70 |
| 2002-08-14 | 646.80 |
| 2002-08-15 | 647.36 |
| 2002-08-16 | 643.06 |
| 2002-08-19 | 648.84 |
| 2002-08-20 | 644.51 |
| 2002-08-21 | 654.70 |
| 2002-08-22 | 658.47 |
| 2002-08-23 | 650.29 |
| 2002-08-26 | 657.12 |
| 2002-08-27 | 656.90 |
| 2002-08-28 | 649.90 |
| 2002-08-29 | 644.73 |
| 2002-08-30 | 644.29 |
| 2002-09-02 | . |
| 2002-09-03 | 630.57 |
| 2002-09-04 | 631.54 |
| 2002-09-05 | 628.32 |
| 2002-09-06 | 629.07 |
| 2002-09-09 | 624.32 |
| 2002-09-10 | 619.26 |
| 2002-09-11 | 621.13 |
| 2002-09-12 | 607.53 |
| 2002-09-13 | 612.41 |
| 2002-09-16 | 607.41 |
| 2002-09-17 | 597.88 |
| 2002-09-18 | 602.29 |
| 2002-09-19 | 595.96 |
| 2002-09-20 | 588.36 |
| 2002-09-23 | 578.23 |
| 2002-09-24 | 569.15 |
| 2002-09-25 | 575.52 |
| 2002-09-26 | 591.77 |
| 2002-09-27 | 584.03 |
| 2002-09-30 | 586.45 |
| 2002-10-01 | 594.65 |
| 2002-10-02 | 594.77 |
| 2002-10-03 | 591.76 |
| 2002-10-04 | 578.14 |
| 2002-10-07 | 573.46 |
| 2002-10-08 | 561.27 |
| 2002-10-09 | 537.19 |
| 2002-10-10 | 551.88 |
| 2002-10-11 | 557.01 |
| 2002-10-14 | 552.36 |
| 2002-10-15 | 556.52 |
| 2002-10-16 | 544.48 |
| 2002-10-17 | 551.97 |
| 2002-10-18 | 551.28 |
| 2002-10-21 | 570.85 |
| 2002-10-22 | 563.41 |
| 2002-10-23 | 569.27 |
| 2002-10-24 | 573.35 |
| 2002-10-25 | 576.75 |
| 2002-10-28 | 581.47 |
| 2002-10-29 | 575.29 |
| 2002-10-30 | 584.06 |
| 2002-10-31 | 583.00 |
| 2002-11-01 | 585.87 |
| 2002-11-04 | 596.82 |
| 2002-11-05 | 596.95 |
| 2002-11-06 | 597.81 |
| 2002-11-07 | 585.40 |
| 2002-11-08 | 579.48 |
| 2002-11-11 | 578.77 |
| 2002-11-12 | 573.96 |
| 2002-11-13 | 572.98 |
| 2002-11-14 | 577.48 |
| 2002-11-15 | 582.04 |
| 2002-11-18 | 579.13 |
| 2002-11-19 | 576.07 |
| 2002-11-20 | 575.55 |
| 2002-11-21 | 578.84 |
| 2002-11-22 | 583.34 |
| 2002-11-25 | 582.89 |
| 2002-11-26 | 575.17 |
| 2002-11-27 | 582.44 |
| 2002-11-28 | . |
| 2002-11-29 | 578.94 |
| 2002-12-02 | 572.87 |
| 2002-12-03 | 574.65 |
| 2002-12-04 | 569.61 |
| 2002-12-05 | 567.14 |
| 2002-12-06 | 569.66 |
| 2002-12-09 | 570.01 |
| 2002-12-10 | 574.98 |
| 2002-12-11 | 579.32 |
| 2002-12-12 | 582.18 |
| 2002-12-13 | 584.66 |
| 2002-12-16 | 590.27 |
| 2002-12-17 | 592.08 |
| 2002-12-18 | 587.21 |
| 2002-12-19 | 588.74 |
| 2002-12-20 | 594.25 |
| 2002-12-23 | 592.77 |
| 2002-12-24 | 593.93 |
| 2002-12-25 | . |
| 2002-12-26 | 598.04 |
| 2002-12-27 | 592.28 |
| 2002-12-30 | 599.69 |
| 2002-12-31 | 601.13 |
| 2003-01-01 | . |
| 2003-01-02 | 608.64 |
| 2003-01-03 | 610.84 |
| 2003-01-06 | 627.67 |
| 2003-01-07 | 614.39 |
| 2003-01-08 | 614.51 |
| 2003-01-09 | 619.38 |
| 2003-01-10 | 617.33 |
| 2003-01-13 | 611.09 |
| 2003-01-14 | 616.50 |
| 2003-01-15 | 616.41 |
| 2003-01-16 | 614.58 |
| 2003-01-17 | 608.85 |
| 2003-01-20 | . |
| 2003-01-21 | 600.95 |
| 2003-01-22 | 596.54 |
| 2003-01-23 | 599.75 |
| 2003-01-24 | 592.54 |
| 2003-01-27 | 581.17 |
| 2003-01-28 | 589.30 |
| 2003-01-29 | 587.66 |
| 2003-01-30 | 585.51 |
| 2003-01-31 | 589.57 |
| 2003-02-03 | 592.87 |
| 2003-02-04 | 587.91 |
| 2003-02-05 | 586.75 |
| 2003-02-06 | 582.13 |
| 2003-02-07 | 575.52 |
| 2003-02-10 | 578.59 |
| 2003-02-11 | 573.20 |
| 2003-02-12 | 563.21 |
| 2003-02-13 | 565.03 |
| 2003-02-14 | 572.18 |
| 2003-02-17 | . |
| 2003-02-18 | 577.37 |
| 2003-02-19 | 573.77 |
| 2003-02-20 | 575.28 |
| 2003-02-21 | 579.88 |
| 2003-02-24 | 575.16 |
| 2003-02-25 | 572.94 |
| 2003-02-26 | 565.68 |
| 2003-02-27 | 569.47 |
| 2003-02-28 | 572.05 |
| 2003-03-03 | 573.80 |
| 2003-03-04 | 573.46 |
| 2003-03-05 | 575.48 |
| 2003-03-06 | 573.34 |
| 2003-03-07 | 573.03 |
| 2003-03-10 | 563.24 |
| 2003-03-11 | 565.25 |
| 2003-03-12 | 560.54 |
| 2003-03-13 | 565.63 |
| 2003-03-14 | 566.55 |
| 2003-03-17 | 575.65 |
| 2003-03-18 | 575.36 |
| 2003-03-19 | 576.66 |
| 2003-03-20 | 576.91 |
| 2003-03-21 | 585.49 |
| 2003-03-24 | 578.36 |
| 2003-03-25 | 585.98 |
| 2003-03-26 | 582.65 |
| 2003-03-27 | 583.15 |
| 2003-03-28 | 583.12 |
| 2003-03-31 | 579.68 |
| 2003-04-01 | 583.36 |
| 2003-04-02 | 588.88 |
| 2003-04-03 | 586.18 |
| 2003-04-04 | 591.51 |
| 2003-04-07 | 594.69 |
| 2003-04-08 | 591.60 |
| 2003-04-09 | 590.43 |
| 2003-04-10 | 593.01 |
| 2003-04-11 | 592.59 |
| 2003-04-14 | 598.26 |
| 2003-04-15 | 603.02 |
| 2003-04-16 | 601.14 |
| 2003-04-17 | 606.54 |
| 2003-04-18 | . |
| 2003-04-21 | 604.59 |
| 2003-04-22 | 611.78 |
| 2003-04-23 | 611.50 |
| 2003-04-24 | 616.31 |
| 2003-04-25 | 612.34 |
| 2003-04-28 | 620.85 |
| 2003-04-29 | 618.56 |
| 2003-04-30 | 622.74 |
| 2003-05-01 | 620.15 |
| 2003-05-02 | 621.86 |
| 2003-05-05 | 624.71 |
| 2003-05-06 | 628.59 |
| 2003-05-07 | 626.61 |
| 2003-05-08 | 626.46 |
| 2003-05-09 | 631.70 |
| 2003-05-12 | 633.84 |
| 2003-05-13 | 632.88 |
| 2003-05-14 | 635.39 |
| 2003-05-15 | 642.36 |
| 2003-05-16 | 649.66 |
| 2003-05-19 | 643.78 |
| 2003-05-20 | 646.88 |
| 2003-05-21 | 646.04 |
| 2003-05-22 | 652.77 |
| 2003-05-23 | 666.97 |
| 2003-05-26 | . |
| 2003-05-27 | 672.11 |
| 2003-05-28 | 667.69 |
| 2003-05-29 | 663.30 |
| 2003-05-30 | 664.23 |
| 2003-06-02 | 667.34 |
| 2003-06-03 | 668.69 |
| 2003-06-04 | 671.91 |
| 2003-06-05 | 669.27 |
| 2003-06-06 | 664.81 |
| 2003-06-09 | 663.46 |
| 2003-06-10 | 664.98 |
| 2003-06-11 | 668.27 |
| 2003-06-12 | 672.36 |
| 2003-06-13 | 669.36 |
| 2003-06-16 | 679.25 |
| 2003-06-17 | 677.75 |
| 2003-06-18 | 676.47 |
| 2003-06-19 | 675.01 |
| 2003-06-20 | 675.71 |
| 2003-06-23 | 668.57 |
| 2003-06-24 | 663.89 |
| 2003-06-25 | 665.15 |
| 2003-06-26 | 665.57 |
| 2003-06-27 | 660.23 |
| 2003-06-30 | 658.97 |
| 2003-07-01 | 659.75 |
| 2003-07-02 | 662.56 |
| 2003-07-03 | 660.60 |
| 2003-07-04 | . |
| 2003-07-07 | 658.62 |
| 2003-07-08 | 652.95 |
| 2003-07-09 | 649.36 |
| 2003-07-10 | 643.07 |
| 2003-07-11 | 646.79 |
| 2003-07-14 | 647.20 |
| 2003-07-15 | 639.41 |
| 2003-07-16 | 631.85 |
| 2003-07-17 | 629.67 |
| 2003-07-18 | 636.53 |
| 2003-07-21 | 632.21 |
| 2003-07-22 | 639.47 |
| 2003-07-23 | 639.28 |
| 2003-07-24 | 642.25 |
| 2003-07-25 | 643.67 |
| 2003-07-28 | 641.08 |
| 2003-07-29 | 639.01 |
| 2003-07-30 | 636.08 |
| 2003-07-31 | 635.63 |
| 2003-08-01 | 632.01 |
| 2003-08-04 | 633.15 |
| 2003-08-05 | 628.78 |
| 2003-08-06 | 629.83 |
| 2003-08-07 | 634.28 |
| 2003-08-08 | 634.00 |
| 2003-08-11 | 634.91 |
| 2003-08-12 | 638.03 |
| 2003-08-13 | 635.24 |
| 2003-08-14 | 639.83 |
| 2003-08-15 | 638.45 |
| 2003-08-18 | 636.97 |
| 2003-08-19 | 634.39 |
| 2003-08-20 | 640.02 |
| 2003-08-21 | 639.95 |
| 2003-08-22 | 635.29 |
| 2003-08-25 | 637.06 |
| 2003-08-26 | 636.04 |
| 2003-08-27 | 636.16 |
| 2003-08-28 | 636.65 |
| 2003-08-29 | 638.83 |
| 2003-09-01 | . |
| 2003-09-02 | 644.55 |
| 2003-09-03 | 645.41 |
| 2003-09-04 | 647.32 |
| 2003-09-05 | 648.03 |
| 2003-09-08 | 651.56 |
| 2003-09-09 | 649.79 |
| 2003-09-10 | 650.07 |
| 2003-09-11 | 651.64 |
| 2003-09-12 | 654.75 |
| 2003-09-15 | 653.72 |
| 2003-09-16 | 656.65 |
| 2003-09-17 | 656.02 |
| 2003-09-18 | 664.21 |
| 2003-09-19 | 669.74 |
| 2003-09-22 | 667.35 |
| 2003-09-23 | 669.22 |
| 2003-09-24 | 666.39 |
| 2003-09-25 | 665.64 |
| 2003-09-26 | 665.20 |
| 2003-09-29 | 668.85 |
| 2003-09-30 | 664.18 |
| 2003-10-01 | 673.78 |
| 2003-10-02 | 674.18 |
| 2003-10-03 | 677.80 |
| 2003-10-06 | 677.55 |
| 2003-10-07 | 677.93 |
| 2003-10-08 | 677.01 |
| 2003-10-09 | 679.99 |
| 2003-10-10 | 678.94 |
| 2003-10-13 | 678.62 |
| 2003-10-14 | 677.93 |
| 2003-10-15 | 674.05 |
| 2003-10-16 | 676.16 |
| 2003-10-17 | 672.57 |
| 2003-10-20 | 673.81 |
| 2003-10-21 | 676.26 |
| 2003-10-22 | 676.33 |
| 2003-10-23 | 674.09 |
| 2003-10-24 | 674.41 |
| 2003-10-27 | 676.85 |
| 2003-10-28 | 677.18 |
| 2003-10-29 | 677.16 |
| 2003-10-30 | 679.41 |
| 2003-10-31 | 676.66 |
| 2003-11-03 | 679.44 |
| 2003-11-04 | 677.98 |
| 2003-11-05 | 678.38 |
| 2003-11-06 | 674.97 |
| 2003-11-07 | 675.88 |
| 2003-11-10 | 677.37 |
| 2003-11-11 | 676.11 |
| 2003-11-12 | 678.83 |
| 2003-11-13 | 679.97 |
| 2003-11-14 | 682.56 |
| 2003-11-17 | 675.03 |
| 2003-11-18 | 672.70 |
| 2003-11-19 | 676.24 |
| 2003-11-20 | 677.58 |
| 2003-11-21 | 678.85 |
| 2003-11-24 | 682.98 |
| 2003-11-25 | 683.99 |
| 2003-11-26 | 687.33 |
| 2003-11-27 | . |
| 2003-11-28 | 691.15 |
| 2003-12-01 | 696.77 |
| 2003-12-02 | 697.36 |
| 2003-12-03 | 696.99 |
| 2003-12-04 | 698.48 |
| 2003-12-05 | 699.19 |
| 2003-12-08 | 703.02 |
| 2003-12-09 | 703.08 |
| 2003-12-10 | 702.10 |
| 2003-12-11 | 705.03 |
| 2003-12-12 | 709.52 |
| 2003-12-15 | 711.43 |
| 2003-12-16 | 713.26 |
| 2003-12-17 | 716.63 |
| 2003-12-18 | 720.93 |
| 2003-12-19 | 721.83 |
| 2003-12-22 | 726.51 |
| 2003-12-23 | 730.91 |
| 2003-12-24 | 730.80 |
| 2003-12-25 | . |
| 2003-12-26 | 731.09 |
| 2003-12-29 | 736.26 |
| 2003-12-30 | 738.80 |
| 2003-12-31 | 739.28 |
| 2004-01-01 | . |
| 2004-01-02 | 740.46 |
| 2004-01-05 | 743.76 |
| 2004-01-06 | 742.87 |
| 2004-01-07 | 741.64 |
| 2004-01-08 | 739.77 |
| 2004-01-09 | 740.78 |
| 2004-01-12 | 740.52 |
| 2004-01-13 | 740.06 |
| 2004-01-14 | 742.33 |
| 2004-01-15 | 737.84 |
| 2004-01-16 | 734.62 |
| 2004-01-19 | . |
| 2004-01-20 | 740.02 |
| 2004-01-21 | 750.88 |
| 2004-01-22 | 752.18 |
| 2004-01-23 | 752.79 |
| 2004-01-26 | 748.35 |
| 2004-01-27 | 745.62 |
| 2004-01-28 | 751.72 |
| 2004-01-29 | 749.06 |
| 2004-01-30 | 747.91 |
| 2004-02-02 | 749.85 |
| 2004-02-03 | 756.65 |
| 2004-02-04 | 750.85 |
| 2004-02-05 | 750.63 |
| 2004-02-06 | 755.12 |
| 2004-02-09 | 756.59 |
| 2004-02-10 | 760.61 |
| 2004-02-11 | 762.46 |
| 2004-02-12 | 765.21 |
| 2004-02-13 | 763.09 |
| 2004-02-16 | . |
| 2004-02-17 | 770.60 |
| 2004-02-18 | 773.80 |
| 2004-02-19 | 768.85 |
| 2004-02-20 | 760.29 |
| 2004-02-23 | 761.85 |
| 2004-02-24 | 761.83 |
| 2004-02-25 | 762.13 |
| 2004-02-26 | 762.36 |
| 2004-02-27 | 771.51 |
| 2004-03-01 | 779.04 |
| 2004-03-02 | 773.95 |
| 2004-03-03 | 769.48 |
| 2004-03-04 | 773.35 |
| 2004-03-05 | 780.29 |
| 2004-03-08 | 778.67 |
| 2004-03-09 | 778.90 |
| 2004-03-10 | 771.71 |
| 2004-03-11 | 759.58 |
| 2004-03-12 | 758.26 |
| 2004-03-15 | 755.36 |
| 2004-03-16 | 761.68 |
| 2004-03-17 | 770.59 |
| 2004-03-18 | 772.87 |
| 2004-03-19 | 773.25 |
| 2004-03-22 | 765.97 |
| 2004-03-23 | 765.24 |
| 2004-03-24 | 763.26 |
| 2004-03-25 | 765.04 |
| 2004-03-26 | 764.82 |
| 2004-03-29 | 770.78 |
| 2004-03-30 | 776.02 |
| 2004-03-31 | 781.10 |
| 2004-04-01 | 787.44 |
| 2004-04-02 | 784.36 |
| 2004-04-05 | 781.96 |
| 2004-04-06 | 781.44 |
| 2004-04-07 | 780.22 |
| 2004-04-08 | 778.78 |
| 2004-04-09 | . |
| 2004-04-12 | 771.92 |
| 2004-04-13 | 763.34 |
| 2004-04-14 | 755.78 |
| 2004-04-15 | 759.52 |
| 2004-04-16 | 767.16 |
| 2004-04-19 | 765.01 |
| 2004-04-20 | 760.60 |
| 2004-04-21 | 755.13 |
| 2004-04-22 | 760.65 |
| 2004-04-23 | 761.81 |
| 2004-04-26 | 765.06 |
| 2004-04-27 | 763.35 |
| 2004-04-28 | 758.99 |
| 2004-04-29 | 751.96 |
| 2004-04-30 | 750.03 |
| 2004-05-03 | 752.07 |
| 2004-05-04 | 756.39 |
| 2004-05-05 | 756.97 |
| 2004-05-06 | 751.92 |
| 2004-05-07 | 736.63 |
| 2004-05-10 | 721.49 |
| 2004-05-11 | 721.81 |
| 2004-05-12 | 720.88 |
| 2004-05-13 | 721.31 |
| 2004-05-14 | 725.07 |
| 2004-05-17 | 719.79 |
| 2004-05-18 | 721.79 |
| 2004-05-19 | 727.61 |
| 2004-05-20 | 724.47 |
| 2004-05-21 | 729.04 |
| 2004-05-24 | 734.30 |
| 2004-05-25 | 741.70 |
| 2004-05-26 | 744.95 |
| 2004-05-27 | 755.17 |
| 2004-05-28 | 754.62 |
| 2004-05-31 | . |
| 2004-06-01 | 753.82 |
| 2004-06-02 | 755.27 |
| 2004-06-03 | 750.25 |
| 2004-06-04 | 752.90 |
| 2004-06-07 | 762.29 |
| 2004-06-08 | 757.72 |
| 2004-06-09 | 752.66 |
| 2004-06-10 | 756.46 |
| 2004-06-11 | . |
| 2004-06-14 | 749.38 |
| 2004-06-15 | 755.79 |
| 2004-06-16 | 759.51 |
| 2004-06-17 | 760.35 |
| 2004-06-18 | 763.80 |
| 2004-06-21 | 765.81 |
| 2004-06-22 | 764.90 |
| 2004-06-23 | 768.98 |
| 2004-06-24 | 773.52 |
| 2004-06-25 | 771.92 |
| 2004-06-28 | 773.46 |
| 2004-06-29 | 768.03 |
| 2004-06-30 | 769.19 |
| 2004-07-01 | 766.97 |
| 2004-07-02 | 772.59 |
| 2004-07-05 | . |
| 2004-07-06 | 772.64 |
| 2004-07-07 | 776.38 |
| 2004-07-08 | 776.85 |
| 2004-07-09 | 777.86 |
| 2004-07-12 | 779.51 |
| 2004-07-13 | 777.92 |
| 2004-07-14 | 780.54 |
| 2004-07-15 | 779.44 |
| 2004-07-16 | 786.40 |
| 2004-07-19 | 788.50 |
| 2004-07-20 | 789.51 |
| 2004-07-21 | 778.70 |
| 2004-07-22 | 773.90 |
| 2004-07-23 | 768.36 |
| 2004-07-26 | 765.73 |
| 2004-07-27 | 764.72 |
| 2004-07-28 | 765.83 |
| 2004-07-29 | 770.96 |
| 2004-07-30 | 775.45 |
| 2004-08-02 | 779.26 |
| 2004-08-03 | 781.73 |
| 2004-08-04 | 781.69 |
| 2004-08-05 | 777.59 |
| 2004-08-06 | 781.79 |
| 2004-08-09 | 778.70 |
| 2004-08-10 | 780.88 |
| 2004-08-11 | 779.16 |
| 2004-08-12 | 780.30 |
| 2004-08-13 | 780.87 |
| 2004-08-16 | 782.82 |
| 2004-08-17 | 782.09 |
| 2004-08-18 | 786.41 |
| 2004-08-19 | 785.86 |
| 2004-08-20 | 786.37 |
| 2004-08-23 | 784.27 |
| 2004-08-24 | 782.42 |
| 2004-08-25 | 786.06 |
| 2004-08-26 | 787.30 |
| 2004-08-27 | 788.66 |
| 2004-08-30 | 789.29 |
| 2004-08-31 | 795.59 |
| 2004-09-01 | 799.01 |
| 2004-09-02 | 801.69 |
| 2004-09-03 | 797.75 |
| 2004-09-06 | . |
| 2004-09-07 | 799.45 |
| 2004-09-08 | 796.15 |
| 2004-09-09 | 796.40 |
| 2004-09-10 | 799.34 |
| 2004-09-13 | 797.01 |
| 2004-09-14 | 797.99 |
| 2004-09-15 | 794.81 |
| 2004-09-16 | 800.93 |
| 2004-09-17 | 803.61 |
| 2004-09-20 | 801.83 |
| 2004-09-21 | 803.31 |
| 2004-09-22 | 799.63 |
| 2004-09-23 | 797.64 |
| 2004-09-24 | 797.45 |
| 2004-09-27 | 794.69 |
| 2004-09-28 | 799.01 |
| 2004-09-29 | 800.10 |
| 2004-09-30 | 804.37 |
| 2004-10-01 | 811.16 |
| 2004-10-04 | 810.27 |
| 2004-10-05 | 813.62 |
| 2004-10-06 | 815.19 |
| 2004-10-07 | 811.52 |
| 2004-10-08 | 818.59 |
| 2004-10-11 | 819.35 |
| 2004-10-12 | 817.69 |
| 2004-10-13 | 811.70 |
| 2004-10-14 | 812.32 |
| 2004-10-15 | 817.30 |
| 2004-10-18 | 815.73 |
| 2004-10-19 | 817.67 |
| 2004-10-20 | 819.56 |
| 2004-10-21 | 821.61 |
| 2004-10-22 | 824.13 |
| 2004-10-25 | 828.97 |
| 2004-10-26 | 834.17 |
| 2004-10-27 | 836.61 |
| 2004-10-28 | 837.33 |
| 2004-10-29 | 842.11 |
| 2004-11-01 | 848.05 |
| 2004-11-02 | 843.51 |
| 2004-11-03 | 853.78 |
| 2004-11-04 | 864.08 |
| 2004-11-05 | 860.53 |
| 2004-11-08 | 864.92 |
| 2004-11-09 | 861.59 |
| 2004-11-10 | 859.46 |
| 2004-11-11 | 862.53 |
| 2004-11-12 | 869.30 |
| 2004-11-15 | 867.82 |
| 2004-11-16 | 867.19 |
| 2004-11-17 | 869.04 |
| 2004-11-18 | 869.51 |
| 2004-11-19 | 868.86 |
| 2004-11-22 | 872.62 |
| 2004-11-23 | 876.56 |
| 2004-11-24 | 880.01 |
| 2004-11-25 | . |
| 2004-11-26 | 884.76 |
| 2004-11-29 | 881.58 |
| 2004-11-30 | 876.02 |
| 2004-12-01 | 874.87 |
| 2004-12-02 | 873.44 |
| 2004-12-03 | 878.52 |
| 2004-12-06 | 882.03 |
| 2004-12-07 | 877.88 |
| 2004-12-08 | 870.67 |
| 2004-12-09 | 868.73 |
| 2004-12-10 | 868.21 |
| 2004-12-13 | 880.34 |
| 2004-12-14 | 881.93 |
| 2004-12-15 | 890.25 |
| 2004-12-16 | 888.44 |
| 2004-12-17 | 887.46 |
| 2004-12-20 | 897.60 |
| 2004-12-21 | 900.51 |
| 2004-12-22 | 903.42 |
| 2004-12-23 | 905.67 |
| 2004-12-24 | . |
| 2004-12-27 | 904.44 |
| 2004-12-28 | 907.91 |
| 2004-12-29 | 906.52 |
| 2004-12-30 | 911.03 |
| 2004-12-31 | 909.23 |
| 2005-01-03 | 901.30 |
| 2005-01-04 | 892.22 |
| 2005-01-05 | 888.10 |
| 2005-01-06 | 885.02 |
| 2005-01-07 | 882.82 |
| 2005-01-10 | 885.99 |
| 2005-01-11 | 885.34 |
| 2005-01-12 | 889.62 |
| 2005-01-13 | 890.01 |
| 2005-01-14 | 893.03 |
| 2005-01-17 | . |
| 2005-01-18 | 893.86 |
| 2005-01-19 | 894.26 |
| 2005-01-20 | 888.97 |
| 2005-01-21 | 889.51 |
| 2005-01-24 | 896.13 |
| 2005-01-25 | 890.94 |
| 2005-01-26 | 900.19 |
| 2005-01-27 | 900.25 |
#2005-01-28| 900.38
#2005-01-31| 910.25
#2005-02-01| 913.99
#2005-02-02| 919.89
#2005-02-03| 918.49
#2005-02-04| 928.72
#2005-02-07| 923.67
#2005-02-08| 923.56
#2005-02-09| 921.73
#2005-02-10| 924.54
#2005-02-11| 928.36
#2005-02-14| 934.43
#2005-02-15| 936.42
#2005-02-16| 937.45
#2005-02-17| 937.71
#2005-02-18| 929.33
#2005-02-21| .
#2005-02-22| 914.16
#2005-02-23| 914.48
#2005-02-24| 914.95
#2005-02-25| 925.24
#2005-02-28| 928.14
#2005-03-01| 929.82
#2005-03-02| 923.25
#2005-03-03| 921.63
#2005-03-04| 937.34
#2005-03-07| 939.89
#2005-03-08| 937.63
#2005-03-09| 927.99
#2005-03-10| 928.14
#2005-03-11| 925.84
#2005-03-14| 930.75
#2005-03-15| 930.05
#2005-03-16| 926.40
#2005-03-17| 929.95
#2005-03-18| 927.76
#2005-03-21| 922.01
#2005-03-22| 916.09
#2005-03-23| 905.88
#2005-03-24| 912.39
#2005-03-25| .
#2005-03-28| 911.72
#2005-03-29| 905.48
#2005-03-30| 913.31
#2005-03-31| 920.10
#2005-04-01| 921.56
#2005-04-04| 916.91
#2005-04-05| 923.84
#2005-04-06| 924.43
#2005-04-07| 929.68
#2005-04-08| 925.23
#2005-04-11| 933.10
#2005-04-12| 935.59
#2005-04-13| 937.54
#2005-04-14| 928.28
#2005-04-15| 918.75
#2005-04-18| 914.02
#2005-04-19| 923.72
#2005-04-20| 920.20
#2005-04-21| 926.71
#2005-04-22| 930.98
#2005-04-25| 936.49
#2005-04-26| 930.56
#2005-04-27| 931.89
#2005-04-28| 926.98
#2005-04-29| 935.51
#2005-05-02| 937.36
#2005-05-03| 936.63
#2005-05-04| 940.33
#2005-05-05| 940.07
#2005-05-06| 937.42
#2005-05-09| 938.13
#2005-05-10| 936.45
#2005-05-11| 935.67
#2005-05-12| 927.80
#2005-05-13| 918.18
#2005-05-16| 917.22
#2005-05-17| 923.58
#2005-05-18| 928.21
#2005-05-19| 930.64
#2005-05-20| 927.92
#2005-05-23| 932.42
#2005-05-24| 932.35
#2005-05-25| 931.69
#2005-05-26| 936.54
#2005-05-27| 941.69
#2005-05-30| .
#2005-05-31| 937.91
#2005-06-01| 944.51
#2005-06-02| 945.39
#2005-06-03| 945.40
#2005-06-06| 945.78
#2005-06-07| 951.03
#2005-06-08| 951.52
#2005-06-09| 948.12
#2005-06-10| 950.24
#2005-06-13| 950.80
#2005-06-14| 953.12
#2005-06-15| 947.99
#2005-06-16| 947.91
#2005-06-17| 958.74
#2005-06-20| 954.67
#2005-06-21| 956.67
#2005-06-22| 961.71
#2005-06-23| 963.76
#2005-06-24| 960.68
#2005-06-27| 961.89
#2005-06-28| 966.95
#2005-06-29| 966.14
#2005-06-30| 969.60
#2005-07-01| 972.55
#2005-07-04| .
#2005-07-05| 968.54
#2005-07-06| 957.81
#2005-07-07| 957.11
#2005-07-08| 964.07
#2005-07-11| 975.50
#2005-07-12| 980.90
#2005-07-13| 976.35
#2005-07-14| 969.81
#2005-07-15| 967.93
#2005-07-18| 969.12
#2005-07-19| 967.80
#2005-07-20| 970.36
#2005-07-21| 971.96
#2005-07-22| 978.00
#2005-07-25| 977.60
#2005-07-26| 976.25
#2005-07-27| 978.42
#2005-07-28| 982.83
#2005-07-29| 986.60
#2005-08-01| 978.16
#2005-08-02| 991.75
#2005-08-03| 995.85
#2005-08-04| 990.47
#2005-08-05| 976.83
#2005-08-08| 969.04
#2005-08-09| 975.44
#2005-08-10| 984.06
#2005-08-11| 985.64
#2005-08-12| 984.77
#2005-08-15| 984.87
#2005-08-16| 975.93
#2005-08-17| 971.77
#2005-08-18| 968.46
#2005-08-19| 972.68
#2005-08-22| 980.94
#2005-08-23| 981.50
#2005-08-24| 980.80
#2005-08-25| 985.92
#2005-08-26| 983.55
#2005-08-29| 983.89
#2005-08-30| 980.04
#2005-08-31| 992.35
#2005-09-01|1006.99
#2005-09-02|1011.50
#2005-09-05| .
#2005-09-06|1024.88
#2005-09-07|1022.57
#2005-09-08|1016.31
#2005-09-09|1024.12
#2005-09-12|1018.69
#2005-09-13|1011.86
#2005-09-14|1016.23
#2005-09-15|1018.57
#2005-09-16|1025.89
#2005-09-19|1021.57
#2005-09-20|1021.54
#2005-09-21|1013.14
#2005-09-22|1007.03
#2005-09-23|1006.76
#2005-09-26|1013.56
#2005-09-27|1010.47
#2005-09-28|1017.65
#2005-09-29|1022.76
#2005-09-30|1022.39
#2005-10-03|1023.39
#2005-10-04|1017.52
#2005-10-05| 998.16
#2005-10-06| 988.68
#2005-10-07| 993.12
#2005-10-10| 982.43
#2005-10-11| 982.03
#2005-10-12| 971.51
#2005-10-13| 953.74
#2005-10-14| 962.24
#2005-10-17| 965.51
#2005-10-18| 950.87
#2005-10-19| 951.18
#2005-10-20| 940.46
#2005-10-21| 948.11
#2005-10-24| 961.68
#2005-10-25| 964.08
#2005-10-26| 955.33
#2005-10-27| 948.62
#2005-10-28| 958.48
#2005-10-31| 968.83
#2005-11-01| 958.80
#2005-11-02| 963.13
#2005-11-03| 964.21
#2005-11-04| 959.02
#2005-11-07| 958.48
#2005-11-08| 953.91
#2005-11-09| 957.72
#2005-11-10| 956.12
#2005-11-11| 955.05
#2005-11-14| 951.79
#2005-11-15| 952.55
#2005-11-16| 953.91
#2005-11-17| 964.43
#2005-11-18| 963.80
#2005-11-21| 966.06
#2005-11-22| 967.04
#2005-11-23| 975.86
#2005-11-24| .
#2005-11-25| 978.44
#2005-11-28| 975.42
#2005-11-29| 976.80
#2005-11-30| 971.74
#2005-12-01| 977.09
#2005-12-02| 977.61
#2005-12-05| 976.06
#2005-12-06| 978.61
#2005-12-07| 974.00
#2005-12-08| 982.30
#2005-12-09| 984.63
#2005-12-12| 988.65
#2005-12-13| 996.57
#2005-12-14|1005.09
#2005-12-15|1003.78
#2005-12-16|1009.77
#2005-12-19|1002.04
#2005-12-20|1004.57
#2005-12-21|1000.90
#2005-12-22|1006.33
#2005-12-23|1006.37
#2005-12-26| .
#2005-12-27|1003.02
#2005-12-28|1002.30
#2005-12-29| 999.87
#2005-12-30| 994.97
#2006-01-02| .
#2006-01-03|1012.36
#2006-01-04|1019.32
#2006-01-05|1016.40
#2006-01-06|1023.26
#2006-01-09|1020.14
#2006-01-10|1019.85
#2006-01-11|1022.49
#2006-01-12|1024.29
#2006-01-13|1026.81
#2006-01-16| .
#2006-01-17|1031.50
#2006-01-18|1032.10
#2006-01-19|1043.81
#2006-01-20|1038.01
#2006-01-23|1042.85
#2006-01-24|1044.85
#2006-01-25|1038.42
#2006-01-26|1036.34
#2006-01-27|1041.57
#2006-01-30|1038.78
#2006-01-31|1044.14
#2006-02-01|1044.57
#2006-02-02|1039.96
#2006-02-03|1031.63
#2006-02-06|1032.49
#2006-02-07|1028.89
#2006-02-08|1025.35
#2006-02-09|1031.27
#2006-02-10|1030.51
#2006-02-13|1028.75
#2006-02-14|1026.91
#2006-02-15|1029.81
#2006-02-16|1036.92
#2006-02-17|1043.96
#2006-02-20| .
#2006-02-21|1054.73
#2006-02-22|1061.65
#2006-02-23|1060.77
#2006-02-24|1062.84
#2006-02-27|1071.83
#2006-02-28|1064.18
#2006-03-01|1065.46
#2006-03-02|1064.16
#2006-03-03|1060.58
#2006-03-06|1049.47
#2006-03-07|1040.67
#2006-03-08|1037.96
#2006-03-09|1036.14
#2006-03-10|1037.28
#2006-03-13|1041.70
#2006-03-14|1052.27
#2006-03-15|1058.77
#2006-03-16|1065.90
#2006-03-17|1063.93
#2006-03-20|1059.76
#2006-03-21|1052.88
#2006-03-22|1055.00
#2006-03-23|1046.72
#2006-03-24|1047.44
#2006-03-27|1041.58
#2006-03-28|1034.39
#2006-03-29|1035.70
#2006-03-30|1038.56
#2006-03-31|1032.32
#2006-04-03|1038.23
#2006-04-04|1047.44
#2006-04-05|1054.32
#2006-04-06|1050.85
#2006-04-07|1035.92
#2006-04-10|1037.24
#2006-04-11|1028.22
#2006-04-12|1026.56
#2006-04-13|1025.55
#2006-04-14| .
#2006-04-17|1030.31
#2006-04-18|1041.20
#2006-04-19|1049.04
#2006-04-20|1055.14
#2006-04-21|1063.73
#2006-04-24|1066.06
#2006-04-25|1063.13
#2006-04-26|1061.19
#2006-04-27|1064.79
#2006-04-28|1066.61
#2006-05-01|1069.36
#2006-05-02|1082.71
#2006-05-03|1078.13
#2006-05-04|1087.29
#2006-05-05|1094.99
#2006-05-08|1094.93
#2006-05-09|1092.66
#2006-05-10|1094.34
#2006-05-11|1083.91
#2006-05-12|1070.58
#2006-05-15|1067.20
#2006-05-16|1066.86
#2006-05-17|1048.84
#2006-05-18|1044.13
#2006-05-19|1039.03
#2006-05-22|1036.85
#2006-05-23|1038.97
#2006-05-24|1033.61
#2006-05-25|1047.40
#2006-05-26|1058.78
#2006-05-29| .
#2006-05-30|1049.43
#2006-05-31|1060.56
#2006-06-01|1065.30
#2006-06-02|1075.47
#2006-06-05|1066.09
#2006-06-06|1057.04
#2006-06-07|1053.14
#2006-06-08|1034.92
#2006-06-09|1044.52
#2006-06-12|1036.94
#2006-06-13|1019.10
#2006-06-14|1019.08
#2006-06-15|1030.00
#2006-06-16|1032.81
#2006-06-19|1021.55
#2006-06-20|1025.84
#2006-06-21|1030.17
#2006-06-22|1027.08
#2006-06-23|1025.67
#2006-06-26|1028.21
#2006-06-27|1027.72
#2006-06-28|1028.69
#2006-06-29|1042.76
#2006-06-30|1062.61
#2006-07-03|1066.49
#2006-07-04| .
#2006-07-05|1057.95
#2006-07-06|1060.78
#2006-07-07|1068.77
#2006-07-10|1071.17
#2006-07-11|1069.64
#2006-07-12|1061.95
#2006-07-13|1056.52
#2006-07-14|1047.25
#2006-07-17|1044.45
#2006-07-18|1047.05
#2006-07-19|1062.04
#2006-07-20|1069.92
#2006-07-21|1069.48
#2006-07-24|1080.30
#2006-07-25|1084.34
#2006-07-26|1087.34
#2006-07-27|1097.08
#2006-07-28|1105.66
#2006-07-31|1102.28
#2006-08-01|1103.42
#2006-08-02|1111.98
#2006-08-03|1105.46
#2006-08-04|1113.87
#2006-08-07|1102.67
#2006-08-08|1108.98
#2006-08-09|1116.45
#2006-08-10|1111.46
#2006-08-11|1110.31
#2006-08-14|1115.77
#2006-08-15|1126.85
#2006-08-16|1126.94
#2006-08-17|1121.34
#2006-08-18|1125.19
#2006-08-21|1127.67
#2006-08-22|1129.79
#2006-08-23|1120.93
#2006-08-24|1125.20
#2006-08-25|1122.96
#2006-08-28|1130.18
#2006-08-29|1132.41
#2006-08-30|1131.87
#2006-08-31|1138.81
#2006-09-01|1140.35
#2006-09-04| .
#2006-09-05|1139.73
#2006-09-06|1129.04
#2006-09-07|1124.17
#2006-09-08|1126.09
#2006-09-11|1119.13
#2006-09-12|1122.22
#2006-09-13|1124.74
#2006-09-14|1127.37
#2006-09-15|1128.16
#2006-09-18|1130.26
#2006-09-19|1129.23
#2006-09-20|1130.60
#2006-09-21|1127.70
#2006-09-22|1122.61
#2006-09-25|1127.12
#2006-09-26|1126.92
#2006-09-27|1143.82
#2006-09-28|1141.15
#2006-09-29|1133.71
#2006-10-02|1143.81
#2006-10-03|1144.01
#2006-10-04|1145.98
#2006-10-05|1147.12
#2006-10-06|1139.48
#2006-10-09|1135.19
#2006-10-10|1136.89
#2006-10-11|1137.69
#2006-10-12|1140.02
#2006-10-13|1139.75
#2006-10-16|1147.18
#2006-10-17|1148.92
#2006-10-18|1153.31
#2006-10-19|1158.09
#2006-10-20|1165.29
#2006-10-23|1166.31
#2006-10-24|1165.74
#2006-10-25|1171.89
#2006-10-26|1172.73
#2006-10-27|1171.33
#2006-10-30|1171.91
#2006-10-31|1173.96
#2006-11-01|1177.26
#2006-11-02|1172.04
#2006-11-03|1166.60
#2006-11-06|1169.24
#2006-11-07|1176.15
#2006-11-08|1182.62
#2006-11-09|1185.21
#2006-11-10|1193.70
#2006-11-13|1192.93
#2006-11-14|1194.79
#2006-11-15|1193.67
#2006-11-16|1198.20
#2006-11-17|1199.90
#2006-11-20|1199.57
#2006-11-21|1202.16
#2006-11-22|1206.98
#2006-11-23| .
#2006-11-24|1215.39
#2006-11-27|1208.19
#2006-11-28|1207.94
#2006-11-29|1224.57
#2006-11-30|1227.92
#2006-12-01|1230.35
#2006-12-04|1241.91
#2006-12-05|1250.07
#2006-12-06|1252.61
#2006-12-07|1250.74
#2006-12-08|1251.40
#2006-12-11|1251.18
#2006-12-12|1252.85
#2006-12-13|1257.24
#2006-12-14|1262.16
#2006-12-15|1261.49
#2006-12-18|1257.01
#2006-12-19|1259.14
#2006-12-20|1256.76
#2006-12-21|1253.69
#2006-12-22|1249.96
#2006-12-25| .
#2006-12-26|1251.14
#2006-12-27|1257.34
#2006-12-28|1257.15
#2006-12-29|1257.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1244.66
#2007-01-04|1237.57
#2007-01-05|1210.25
#2007-01-08|1210.67
#2007-01-09|1209.69
#2007-01-10|1202.82
#2007-01-11|1208.82
#2007-01-12|1213.48
#2007-01-15| .
#2007-01-16|1216.21
#2007-01-17|1213.80
#2007-01-18|1211.53
#2007-01-19|1215.33
#2007-01-22|1217.78
#2007-01-23|1219.50
#2007-01-24|1233.05
#2007-01-25|1226.87
#2007-01-26|1228.09
#2007-01-29|1234.13
#2007-01-30|1240.81
#2007-01-31|1239.50
#2007-02-01|1255.56
#2007-02-02|1265.33
#2007-02-05|1267.23
#2007-02-06|1282.32
#2007-02-07|1289.55
#2007-02-08|1283.38
#2007-02-09|1286.35
#2007-02-12|1280.47
#2007-02-13|1286.33
#2007-02-14|1293.60
#2007-02-15|1289.20
#2007-02-16|1286.33
#2007-02-19| .
#2007-02-20|1286.49
#2007-02-21|1274.27
#2007-02-22|1273.71
#2007-02-23|1285.22
#2007-02-26|1304.08
#2007-02-27|1277.69
#2007-02-28|1260.38
#2007-03-01|1255.47
#2007-03-02|1247.19
#2007-03-05|1227.45
#2007-03-06|1240.73
#2007-03-07|1247.54
#2007-03-08|1260.09
#2007-03-09|1258.80
#2007-03-12|1266.05
#2007-03-13|1255.38
#2007-03-14|1245.25
#2007-03-15|1262.80
#2007-03-16|1263.80
#2007-03-19|1275.53
#2007-03-20|1289.67
#2007-03-21|1297.44
#2007-03-22|1307.37
#2007-03-23|1310.94
#2007-03-26|1309.02
#2007-03-27|1305.83
#2007-03-28|1303.70
#2007-03-29|1307.93
#2007-03-30|1301.88
#2007-04-02|1314.42
#2007-04-03|1328.61
#2007-04-04|1330.34
#2007-04-05|1333.43
#2007-04-06| .
#2007-04-09|1336.98
#2007-04-10|1344.17
#2007-04-11|1341.86
#2007-04-12|1338.14
#2007-04-13|1337.94
#2007-04-16|1349.92
#2007-04-17|1354.62
#2007-04-18|1355.78
#2007-04-19|1347.58
#2007-04-20|1355.75
#2007-04-23|1357.57
#2007-04-24|1362.15
#2007-04-25|1370.49
#2007-04-26|1362.25
#2007-04-27|1355.93
#2007-04-30|1354.00
#2007-05-01|1354.98
#2007-05-02|1362.22
#2007-05-03|1364.14
#2007-05-04|1365.91
#2007-05-07|1376.91
#2007-05-08|1364.69
#2007-05-09|1367.66
#2007-05-10|1353.84
#2007-05-11|1363.09
#2007-05-14|1369.70
#2007-05-15|1371.90
#2007-05-16|1379.11
#2007-05-17|1373.62
#2007-05-18|1380.46
#2007-05-21|1381.75
#2007-05-22|1378.75
#2007-05-23|1380.17
#2007-05-24|1358.41
#2007-05-25|1357.71
#2007-05-28| .
#2007-05-29|1363.06
#2007-05-30|1370.98
#2007-05-31|1384.91
#2007-06-01|1389.33
#2007-06-04|1385.82
#2007-06-05|1374.67
#2007-06-06|1350.36
#2007-06-07|1319.16
#2007-06-08|1317.63
#2007-06-11|1328.18
#2007-06-12|1315.02
#2007-06-13|1324.02
#2007-06-14|1336.21
#2007-06-15|1355.24
#2007-06-18|1350.36
#2007-06-19|1348.77
#2007-06-20|1334.73
#2007-06-21|1333.76
#2007-06-22|1320.81
#2007-06-25|1323.74
#2007-06-26|1320.50
#2007-06-27|1325.27
#2007-06-28|1331.56
#2007-06-29|1342.10
#2007-07-02|1356.64
#2007-07-03|1361.73
#2007-07-04| .
#2007-07-05|1352.44
#2007-07-06|1351.61
#2007-07-09|1353.57
#2007-07-10|1344.01
#2007-07-11|1345.94
#2007-07-12|1362.53
#2007-07-13|1375.71
#2007-07-16|1367.31
#2007-07-17|1365.74
#2007-07-18|1365.67
#2007-07-19|1379.93
#2007-07-20|1368.61
#2007-07-23|1372.46
#2007-07-24|1345.77
#2007-07-25|1335.70
#2007-07-26|1308.27
#2007-07-27|1288.31
#2007-07-30|1290.89
#2007-07-31|1297.36
#2007-08-01|1303.24
#2007-08-02|1314.84
#2007-08-03|1289.74
#2007-08-06|1305.95
#2007-08-07|1319.04
#2007-08-08|1335.87
#2007-08-09|1315.10
#2007-08-10|1302.42
#2007-08-13|1308.03
#2007-08-14|1288.08
#2007-08-15|1272.38
#2007-08-16|1253.28
#2007-08-17|1275.66
#2007-08-20|1281.27
#2007-08-21|1283.59
#2007-08-22|1298.85
#2007-08-23|1305.60
#2007-08-24|1315.50
#2007-08-27|1300.38
#2007-08-28|1289.48
#2007-08-29|1301.06
#2007-08-30|1304.74
#2007-08-31|1317.96
#2007-09-03| .
#2007-09-04|1323.23
#2007-09-05|1308.25
#2007-09-06|1317.31
#2007-09-07|1305.94
#2007-09-10|1306.88
#2007-09-11|1319.85
#2007-09-12|1326.94
#2007-09-13|1331.19
#2007-09-14|1332.68
#2007-09-17|1326.80
#2007-09-18|1343.17
#2007-09-19|1366.25
#2007-09-20|1365.58
#2007-09-21|1368.90
#2007-09-24|1372.38
#2007-09-25|1374.25
#2007-09-26|1385.03
#2007-09-27|1388.18
#2007-09-28|1384.84
#2007-10-01|1398.44
#2007-10-02|1391.82
#2007-10-03|1390.78
#2007-10-04|1395.72
#2007-10-05|1406.28
#2007-10-08|1399.39
#2007-10-09|1415.50
#2007-10-10|1413.28
#2007-10-11|1419.96
#2007-10-12|1419.41
#2007-10-15|1413.30
#2007-10-16|1411.04
#2007-10-17|1413.60
#2007-10-18|1418.51
#2007-10-19|1398.93
#2007-10-22|1391.79
#2007-10-23|1404.30
#2007-10-24|1408.19
#2007-10-25|1429.90
#2007-10-26|1443.61
#2007-10-29|1456.59
#2007-10-30|1458.40
#2007-10-31|1470.49
#2007-11-01|1454.75
#2007-11-02|1461.59
#2007-11-05|1468.11
#2007-11-06|1479.16
#2007-11-07|1472.36
#2007-11-08|1476.14
#2007-11-09|1469.09
#2007-11-12|1443.49
#2007-11-13|1442.55
#2007-11-14|1447.89
#2007-11-15|1445.67
#2007-11-16|1451.92
#2007-11-19|1445.51
#2007-11-20|1460.98
#2007-11-21|1444.12
#2007-11-22| .
#2007-11-23|1453.18
#2007-11-26|1453.91
#2007-11-27|1451.96
#2007-11-28|1466.11
#2007-11-29|1472.99
#2007-11-30|1477.76
#2007-12-03|1484.73
#2007-12-04|1495.51
#2007-12-05|1512.27
#2007-12-06|1515.03
#2007-12-07|1518.13
#2007-12-10|1517.37
#2007-12-11|1502.07
#2007-12-12|1502.76
#2007-12-13|1490.23
#2007-12-14|1478.15
#2007-12-17|1461.44
#2007-12-18|1466.84
#2007-12-19|1459.88
#2007-12-20|1457.41
#2007-12-21|1469.94
#2007-12-24|1471.87
#2007-12-25| .
#2007-12-26|1473.97
#2007-12-27|1476.77
#2007-12-28|1486.29
#2007-12-31|1478.77
#2008-01-01| .
#2008-01-02|1470.39
#2008-01-03|1482.79
#2008-01-04|1476.79
#2008-01-07|1491.93
#2008-01-08|1488.02
#2008-01-09|1497.48
#2008-01-10|1493.14
#2008-01-11|1474.79
#2008-01-14|1476.08
#2008-01-15|1459.72
#2008-01-16|1436.22
#2008-01-17|1421.13
#2008-01-18|1404.39
#2008-01-21| .
#2008-01-22|1316.50
#2008-01-23|1309.70
#2008-01-24|1332.81
#2008-01-25|1340.19
#2008-01-28|1343.43
#2008-01-29|1353.94
#2008-01-30|1347.14
#2008-01-31|1360.90
#2008-02-01|1378.04
#2008-02-04|1394.18
#2008-02-05|1358.30
#2008-02-06|1358.95
#2008-02-07|1345.13
#2008-02-08|1345.41
#2008-02-11|1347.77
#2008-02-12|1376.74
#2008-02-13|1378.33
#2008-02-14|1383.19
#2008-02-15|1373.77
#2008-02-18| .
#2008-02-19|1384.27
#2008-02-20|1369.33
#2008-02-21|1363.13
#2008-02-22|1360.76
#2008-02-25|1369.07
#2008-02-26|1373.86
#2008-02-27|1377.95
#2008-02-28|1371.92
#2008-02-29|1352.57
#2008-03-03|1342.56
#2008-03-04|1346.46
#2008-03-05|1351.94
#2008-03-06|1347.56
#2008-03-07|1330.14
#2008-03-10|1328.52
#2008-03-11|1352.83
#2008-03-12|1352.44
#2008-03-13|1350.54
#2008-03-14|1341.03
#2008-03-17|1325.54
#2008-03-18|1348.68
#2008-03-19|1321.27
#2008-03-20|1308.58
#2008-03-21| .
#2008-03-24|1309.27
#2008-03-25|1325.98
#2008-03-26|1330.04
#2008-03-27|1344.12
#2008-03-28|1334.25
#2008-03-31|1335.86
#2008-04-01|1353.44
#2008-04-02|1361.83
#2008-04-03|1365.85
#2008-04-04|1377.58
#2008-04-07|1374.35
#2008-04-08|1371.62
#2008-04-09|1368.77
#2008-04-10|1368.30
#2008-04-11|1365.18
#2008-04-14|1361.45
#2008-04-15|1366.91
#2008-04-16|1388.45
#2008-04-17|1388.22
#2008-04-18|1390.12
#2008-04-21|1388.35
#2008-04-22|1387.89
#2008-04-23|1392.24
#2008-04-24|1386.07
#2008-04-25|1390.67
#2008-04-28|1389.93
#2008-04-29|1379.19
#2008-04-30|1380.36
#2008-05-01|1381.23
#2008-05-02|1388.71
#2008-05-05|1384.93
#2008-05-06|1386.11
#2008-05-07|1375.38
#2008-05-08|1374.46
#2008-05-09|1372.97
#2008-05-12|1383.87
#2008-05-13|1381.47
#2008-05-14|1387.48
#2008-05-15|1390.85
#2008-05-16|1400.17
#2008-05-19|1417.05
#2008-05-20|1416.17
#2008-05-21|1420.30
#2008-05-22|1425.22
#2008-05-23|1403.40
#2008-05-26| .
#2008-05-27|1405.83
#2008-05-28|1406.22
#2008-05-29|1414.36
#2008-05-30|1421.49
#2008-06-02|1408.34
#2008-06-03|1409.07
#2008-06-04|1407.90
#2008-06-05|1417.82
#2008-06-06|1406.02
#2008-06-09|1417.99
#2008-06-10|1398.82
#2008-06-11|1387.30
#2008-06-12|1375.74
#2008-06-13|1380.77
#2008-06-16|1381.99
#2008-06-17|1388.71
#2008-06-18|1386.93
#2008-06-19|1390.10
#2008-06-20|1370.77
#2008-06-23|1372.10
#2008-06-24|1362.06
#2008-06-25|1370.90
#2008-06-26|1356.23
#2008-06-27|1355.33
#2008-06-30|1376.20
#2008-07-01|1372.69
#2008-07-02|1370.46
#2008-07-03|1355.73
#2008-07-04| .
#2008-07-07|1357.90
#2008-07-08|1352.00
#2008-07-09|1359.37
#2008-07-10|1354.22
#2008-07-11|1344.84
#2008-07-14|1338.97
#2008-07-15|1327.55
#2008-07-16|1318.19
#2008-07-17|1311.95
#2008-07-18|1313.11
#2008-07-21|1327.78
#2008-07-22|1334.09
#2008-07-23|1316.82
#2008-07-24|1305.53
#2008-07-25|1303.48
#2008-07-28|1298.18
#2008-07-29|1296.04
#2008-07-30|1313.17
#2008-07-31|1318.26
#2008-08-01|1294.57
#2008-08-04|1286.99
#2008-08-05|1291.52
#2008-08-06|1284.69
#2008-08-07|1283.91
#2008-08-08|1274.25
#2008-08-11|1278.11
#2008-08-12|1261.90
#2008-08-13|1262.68
#2008-08-14|1259.48
#2008-08-15|1252.73
#2008-08-18|1255.03
#2008-08-19|1252.06
#2008-08-20|1259.67
#2008-08-21|1269.96
#2008-08-22|1271.85
#2008-08-25|1263.30
#2008-08-26|1266.21
#2008-08-27|1275.97
#2008-08-28|1281.82
#2008-08-29|1275.78
#2008-09-01| .
#2008-09-02|1251.55
#2008-09-03|1236.49
#2008-09-04|1214.28
#2008-09-05|1188.93
#2008-09-08|1204.18
#2008-09-09|1168.81
#2008-09-10|1162.67
#2008-09-11|1160.83
#2008-09-12|1186.41
#2008-09-15|1158.44
#2008-09-16|1141.27
#2008-09-17|1110.99
#2008-09-18|1119.24
#2008-09-19|1163.42
#2008-09-22|1153.28
#2008-09-23|1150.83
#2008-09-24|1148.93
#2008-09-25|1169.43
#2008-09-26|1161.33
#2008-09-29|1110.63
#2008-09-30|1111.24
#2008-10-01|1119.00
#2008-10-02|1092.21
#2008-10-03|1086.10
#2008-10-06|1017.05
#2008-10-07|1002.50
#2008-10-08| 962.95
#2008-10-09| 906.30
#2008-10-10| 840.32
#2008-10-13| 948.96
#2008-10-14| 968.23
#2008-10-15| 906.91
#2008-10-16| 897.12
#2008-10-17| 931.09
#2008-10-20| 990.38
#2008-10-21| 963.91
#2008-10-22| 906.97
#2008-10-23| 926.83
#2008-10-24| 896.76
#2008-10-27| 851.19
#2008-10-28| 901.83
#2008-10-29| 936.88
#2008-10-30| 964.22
#2008-10-31| 958.84
#2008-11-03| 971.66
#2008-11-04|1006.24
#2008-11-05| 991.98
#2008-11-06| 943.20
#2008-11-07| 971.27
#2008-11-10| 966.17
#2008-11-11| 942.74
#2008-11-12| 915.72
#2008-11-13| 943.56
#2008-11-14| 941.12
#2008-11-17| 933.64
#2008-11-18| 938.68
#2008-11-19| 917.47
#2008-11-20| 875.40
#2008-11-21| 893.60
#2008-11-24| 935.39
#2008-11-25| 948.78
#2008-11-26| 943.70
#2008-11-27| .
#2008-11-28| 946.25
#2008-12-01| 891.66
#2008-12-02| 908.94
#2008-12-03| 921.48
#2008-12-04| 897.40
#2008-12-05| 891.85
#2008-12-08| 924.78
#2008-12-09| 915.96
#2008-12-10| 932.02
#2008-12-11| 938.92
#2008-12-12| 935.27
#2008-12-15| 940.30
#2008-12-16| 955.56
#2008-12-17| 967.83
#2008-12-18| 976.75
#2008-12-19| 959.66
#2008-12-22| 951.78
#2008-12-23| 947.71
#2008-12-24| 950.68
#2008-12-25| .
#2008-12-26| 953.03
#2008-12-29| 966.03
#2008-12-30| 980.90
#2008-12-31| 983.99
#2009-01-01| .
#2009-01-02|1002.58
#2009-01-05|1005.56
#2009-01-06| 988.87
#2009-01-07| 974.63
#2009-01-08| 980.35
#2009-01-09| 964.51
#2009-01-12| 954.86
#2009-01-13| 938.36
#2009-01-14| 921.40
#2009-01-15| 916.67
#2009-01-16| 932.37
#2009-01-19| .
#2009-01-20| 912.01
#2009-01-21| 912.79
#2009-01-22| 911.01
#2009-01-23| 910.00
#2009-01-26| 935.48
#2009-01-27| 943.03
#2009-01-28| 948.05
#2009-01-29| 937.14
#2009-01-30| 924.11
#2009-02-02| 915.41
#2009-02-03| 928.94
#2009-02-04| 935.83
#2009-02-05| 936.86
#2009-02-06| 940.72
#2009-02-09| 937.33
#2009-02-10| 919.32
#2009-02-11| 910.35
#2009-02-12| 896.69
#2009-02-13| 895.90
#2009-02-16| .
#2009-02-17| 863.30
#2009-02-18| 850.96
#2009-02-19| 859.52
#2009-02-20| 837.55
#2009-02-23| 830.53
#2009-02-24| 837.53
#2009-02-25| 826.89
#2009-02-26| 823.71
#2009-02-27| 817.96
#2009-03-02| 780.50
#2009-03-03| 759.69
#2009-03-04| 772.46
#2009-03-05| 759.81
#2009-03-06| 762.74
#2009-03-09| 747.72
#2009-03-10| 760.55
#2009-03-11| 753.61
#2009-03-12| 755.57
#2009-03-13| 765.52
#2009-03-16| 787.10
#2009-03-17| 793.26
#2009-03-18| 806.96
#2009-03-19| 827.83
#2009-03-20| 827.74
#2009-03-23| 851.98
#2009-03-24| 842.81
#2009-03-25| 852.53
#2009-03-26| 851.74
#2009-03-27| 832.74
#2009-03-30| 811.45
#2009-03-31| 821.66
#2009-04-01| 821.78
#2009-04-02| 841.28
#2009-04-03| 834.12
#2009-04-06| 833.93
#2009-04-07| 833.09
#2009-04-08| 838.51
#2009-04-09| 840.39
#2009-04-10| .
#2009-04-13| 837.57
#2009-04-14| 834.47
#2009-04-15| 839.18
#2009-04-16| 844.56
#2009-04-17| 844.68
#2009-04-20| 826.83
#2009-04-21| 833.04
#2009-04-22| 830.48
#2009-04-23| 830.17
#2009-04-24| 841.14
#2009-04-27| 843.72
#2009-04-28| 839.86
#2009-04-29| 858.55
#2009-04-30| 862.98
#2009-05-01| 869.59
#2009-05-04| 889.37
#2009-05-05| 884.51
#2009-05-06| 881.13
#2009-05-07| 881.77
#2009-05-08| 898.59
#2009-05-11| 896.72
#2009-05-12| 902.49
#2009-05-13| 887.38
#2009-05-14| 883.90
#2009-05-15| 877.85
#2009-05-18| 879.79
#2009-05-19| 896.70
#2009-05-20| 903.54
#2009-05-21| 891.53
#2009-05-22| 900.63
#2009-05-25| .
#2009-05-26| 914.23
#2009-05-27| 909.69
#2009-05-28| 913.06
#2009-05-29| 919.71
#2009-06-01| 941.66
#2009-06-02| 940.46
#2009-06-03| 921.98
#2009-06-04| 921.88
#2009-06-05| 916.89
#2009-06-08| 904.57
#2009-06-09| 912.10
#2009-06-10| 920.33
#2009-06-11| 931.57
#2009-06-12| 934.70
#2009-06-15| 915.31
#2009-06-16| 916.52
#2009-06-17| 907.52
#2009-06-18| 921.06
#2009-06-19| 926.59
#2009-06-22| 914.58
#2009-06-23| 912.88
#2009-06-24| 923.03
#2009-06-25| 925.82
#2009-06-26| 929.21
#2009-06-29| 937.30
#2009-06-30| 929.72
#2009-07-01| 941.29
#2009-07-02| 917.39
#2009-07-03| .
#2009-07-06| 912.56
#2009-07-07| 900.96
#2009-07-08| 895.14
#2009-07-09| 900.88
#2009-07-10| 896.35
#2009-07-13| 905.30
#2009-07-14| 910.82
#2009-07-15| 931.77
#2009-07-16| 932.59
#2009-07-17| 932.00
#2009-07-20| 943.49
#2009-07-21| 950.51
#2009-07-22| 950.55
#2009-07-23| 964.96
#2009-07-24| 966.70
#2009-07-27| 970.09
#2009-07-28| 964.02
#2009-07-29| 960.79
#2009-07-30| 972.00
#2009-07-31| 969.15
#2009-08-03| 982.52
#2009-08-04| 979.59
#2009-08-05| 971.04
#2009-08-06| 968.37
#2009-08-07| 970.31
#2009-08-10| 968.48
#2009-08-11| 964.27
#2009-08-12| 974.83
#2009-08-13| 979.31
#2009-08-14| 975.56
#2009-08-17| 954.79
#2009-08-18| 961.99
#2009-08-19| 969.87
#2009-08-20| 979.38
#2009-08-21| 999.60
#2009-08-24|1005.06
#2009-08-25|1003.16
#2009-08-26| 998.13
#2009-08-27|1000.94
#2009-08-28|1006.39
#2009-08-31| 999.81
#2009-09-01| 986.47
#2009-09-02| 982.04
#2009-09-03| 982.23
#2009-09-04| 988.54
#2009-09-07| .
#2009-09-08|1000.55
#2009-09-09|1006.69
#2009-09-10|1008.89
#2009-09-11|1011.44
#2009-09-14|1015.88
#2009-09-15|1019.86
#2009-09-16|1031.78
#2009-09-17|1033.99
#2009-09-18|1032.90
#2009-09-21|1027.37
#2009-09-22|1032.23
#2009-09-23|1027.70
#2009-09-24|1019.60
#2009-09-25|1015.65
#2009-09-28|1028.25
#2009-09-29|1023.06
#2009-09-30|1024.78
#2009-10-01|1009.13
#2009-10-02|1000.35
#2009-10-05|1008.98
#2009-10-06|1020.94
#2009-10-07|1016.38
#2009-10-08|1021.49
#2009-10-09|1019.44
#2009-10-12|1020.61
#2009-10-13|1013.98
#2009-10-14|1019.12
#2009-10-15|1020.40
#2009-10-16|1016.55
#2009-10-19|1026.85
#2009-10-20|1024.06
#2009-10-21|1027.63
#2009-10-22|1024.89
#2009-10-23|1012.43
#2009-10-26|1004.40
#2009-10-27| 997.82
#2009-10-28| 989.19
#2009-10-29| 996.08
#2009-10-30| 980.96
#2009-11-02| 981.02
#2009-11-03| 973.76
#2009-11-04| 986.61
#2009-11-05| 995.35
#2009-11-06| 993.28
#2009-11-09|1010.64
#2009-11-10|1011.54
#2009-11-11|1014.29
#2009-11-12|1002.95
#2009-11-13|1009.80
#2009-11-16|1024.11
#2009-11-17|1020.39
#2009-11-18|1024.52
#2009-11-19|1010.26
#2009-11-20|1009.15
#2009-11-23|1021.06
#2009-11-24|1020.94
#2009-11-25|1032.07
#2009-11-26| .
#2009-11-27|1015.53
#2009-11-30|1018.20
#2009-12-01|1036.04
#2009-12-02|1042.23
#2009-12-03|1044.00
#2009-12-04|1039.33
#2009-12-07|1039.45
#2009-12-08|1032.53
#2009-12-09|1032.89
#2009-12-10|1040.65
#2009-12-11|1047.11
#2009-12-14|1053.08
#2009-12-15|1047.51
#2009-12-16|1051.91
#2009-12-17|1035.82
#2009-12-18|1035.66
#2009-12-21|1041.14
#2009-12-22|1039.54
#2009-12-23|1044.43
#2009-12-24|1048.60
#2009-12-25| .
#2009-12-28|1054.99
#2009-12-29|1060.31
#2009-12-30|1053.97
#2009-12-31|1050.14
#2010-01-01| .
#2010-01-04|1059.40
#2010-01-05|1057.77
#2010-01-06|1058.58
#2010-01-07|1052.75
#2010-01-08|1056.25
#2010-01-11|1069.61
#2010-01-12|1065.64
#2010-01-13|1067.16
#2010-01-14|1065.87
#2010-01-15|1054.24
#2010-01-18| .
#2010-01-19|1064.55
#2010-01-20|1049.16
#2010-01-21|1038.35
#2010-01-22|1029.03
#2010-01-25|1027.21
#2010-01-26|1024.78
#2010-01-27|1018.94
#2010-01-28|1006.40
#2010-01-29|1000.99
#2010-02-01|1005.52
#2010-02-02|1013.52
#2010-02-03|1006.10
#2010-02-04| 984.07
#2010-02-05| 971.80
#2010-02-08| 971.67
#2010-02-09| 973.50
#2010-02-10| 974.75
#2010-02-11| 975.34
#2010-02-12| 976.85
#2010-02-15| .
#2010-02-16| 990.85
#2010-02-17| 992.61
#2010-02-18| 993.40
#2010-02-19| 993.79
#2010-02-22| 996.86
#2010-02-23| 989.92
#2010-02-24| 990.56
#2010-02-25| 981.44
#2010-02-26| 986.79
#2010-03-01| 992.74
#2010-03-02|1000.10
#2010-03-03|1005.69
#2010-03-04|1000.09
#2010-03-05|1007.15
#2010-03-08|1010.38
#2010-03-09|1008.87
#2010-03-10|1013.30
#2010-03-11|1015.25
#2010-03-12|1014.11
#2010-03-15|1012.43
#2010-03-16|1020.85
#2010-03-17|1025.38
#2010-03-18|1017.61
#2010-03-19|1012.20
#2010-03-22|1007.99
#2010-03-23|1011.57
#2010-03-24| 998.75
#2010-03-25|1000.43
#2010-03-26|1000.95
#2010-03-29|1010.32
#2010-03-30|1012.78
#2010-03-31|1011.65
#2010-04-01|1021.33
#2010-04-02| .
#2010-04-05|1022.34
#2010-04-06|1024.86
#2010-04-07|1020.77
#2010-04-08|1015.47
#2010-04-09|1026.97
#2010-04-12|1033.62
#2010-04-13|1027.80
#2010-04-14|1031.08
#2010-04-15|1030.59
#2010-04-16|1020.41
#2010-04-19|1016.34
#2010-04-20|1025.54
#2010-04-21|1022.31
#2010-04-22|1017.51
#2010-04-23|1019.63
#2010-04-26|1020.36
#2010-04-27|1003.33
#2010-04-28| 993.66
#2010-04-29| 998.50
#2010-04-30|1003.47
#2010-05-03|1006.61
#2010-05-04| 988.25
#2010-05-05| 974.78
#2010-05-06| 951.16
#2010-05-07| 930.14
#2010-05-10| 966.35
#2010-05-11| 961.42
#2010-05-12| 972.16
#2010-05-13| 968.07
#2010-05-14| 947.78
#2010-05-17| 943.12
#2010-05-18| 945.37
#2010-05-19| 931.71
#2010-05-20| 911.34
#2010-05-21| 915.02
#2010-05-24| 906.28
#2010-05-25| 891.96
#2010-05-26| 895.50
#2010-05-27| 914.29
#2010-05-28| 918.51
#2010-05-31| .
#2010-06-01| 912.33
#2010-06-02| 916.79
#2010-06-03| 927.48
#2010-06-04| 904.73
#2010-06-07| 897.99
#2010-06-08| 901.13
#2010-06-09| 904.65
#2010-06-10| 922.44
#2010-06-11| 923.63
#2010-06-14| 935.34
#2010-06-15| 948.12
#2010-06-16| 953.68
#2010-06-17| 957.35
#2010-06-18| 961.51
#2010-06-21| 961.39
#2010-06-22| 946.96
#2010-06-23| 937.52
#2010-06-24| 933.44
#2010-06-25| 931.79
#2010-06-28| 937.58
#2010-06-29| 915.53
#2010-06-30| 912.42
#2010-07-01| 907.35
#2010-07-02| 912.97
#2010-07-05| .
#2010-07-06| 926.24
#2010-07-07| 942.92
#2010-07-08| 948.93
#2010-07-09| 951.66
#2010-07-12| 950.47
#2010-07-13| 957.93
#2010-07-14| 958.83
#2010-07-15| 961.42
#2010-07-16| 948.06
#2010-07-19| 952.59
#2010-07-20| 956.79
#2010-07-21| 952.04
#2010-07-22| 967.72
#2010-07-23| 968.55
#2010-07-26| 974.91
#2010-07-27| 984.50
#2010-07-28| 981.97
#2010-07-29| 978.98
#2010-07-30| 974.07
#2010-08-02| 994.68
#2010-08-03| 995.94
#2010-08-04| 996.90
#2010-08-05| 998.97
#2010-08-06| 999.16
#2010-08-09|1004.50
#2010-08-10| 998.22
#2010-08-11| 977.84
#2010-08-12| 975.58
#2010-08-13| 974.09
#2010-08-16| 976.37
#2010-08-17| 986.44
#2010-08-18| 984.66
#2010-08-19| 974.14
#2010-08-20| 966.62
#2010-08-23| 970.93
#2010-08-24| 968.79
#2010-08-25| 963.49
#2010-08-26| 965.65
#2010-08-27| 976.81
#2010-08-30| 972.39
#2010-08-31| 971.71
#2010-09-01| 991.86
#2010-09-02| 992.46
#2010-09-03| 998.34
#2010-09-06| .
#2010-09-07| 997.32
#2010-09-08| 999.05
#2010-09-09|1004.30
#2010-09-10|1001.22
#2010-09-13|1008.61
#2010-09-14|1008.06
#2010-09-15|1003.95
#2010-09-16| 998.72
#2010-09-17| 992.54
#2010-09-20|1001.99
#2010-09-21|1000.39
#2010-09-22|1006.53
#2010-09-23| 999.86
#2010-09-24|1011.58
#2010-09-27|1013.51
#2010-09-28|1014.93
#2010-09-29|1010.13
#2010-09-30|1007.39
#2010-10-01|1013.49
#2010-10-04|1008.11
#2010-10-05|1021.61
#2010-10-06|1021.73
#2010-10-07|1026.37
#2010-10-08|1025.91
#2010-10-11|1028.84
#2010-10-12|1019.18
#2010-10-13|1030.25
#2010-10-14|1034.28
#2010-10-15|1034.31
#2010-10-18|1038.49
#2010-10-19|1030.56
#2010-10-20|1038.33
#2010-10-21|1039.56
#2010-10-22|1033.77
#2010-10-25|1035.04
#2010-10-26|1032.78
#2010-10-27|1023.78
#2010-10-28|1032.35
#2010-10-29|1039.94
#2010-11-01|1036.13
#2010-11-02|1046.00
#2010-11-03|1041.14
#2010-11-04|1057.27
#2010-11-05|1051.87
#2010-11-08|1044.19
#2010-11-09|1044.79
#2010-11-10|1035.51
#2010-11-11|1031.48
#2010-11-12|1027.52
#2010-11-15|1027.38
#2010-11-16|1012.28
#2010-11-17|1013.53
#2010-11-18|1022.43
#2010-11-19|1022.13
#2010-11-22|1020.44
#2010-11-23|1004.58
#2010-11-24|1006.02
#2010-11-25| .
#2010-11-26| 994.06
#2010-11-29| 983.80
#2010-11-30| 980.96
#2010-12-01| 991.06
#2010-12-02|1000.13
#2010-12-03|1007.30
#2010-12-06|1002.81
#2010-12-07|1005.00
#2010-12-08| 999.64
#2010-12-09|1002.22
#2010-12-10|1004.98
#2010-12-13|1014.92
#2010-12-14|1017.35
#2010-12-15|1008.67
#2010-12-16|1009.34
#2010-12-17|1007.11
#2010-12-20|1012.31
#2010-12-21|1017.43
#2010-12-22|1020.11
#2010-12-23|1020.23
#2010-12-24| .
#2010-12-27|1017.77
#2010-12-28|1019.32
#2010-12-29|1022.41
#2010-12-30|1022.33
#2010-12-31|1024.66
#2011-01-03|1027.70
#2011-01-04|1030.28
#2011-01-05|1021.96
#2011-01-06|1018.69
#2011-01-07|1018.43
#2011-01-10|1008.76
#2011-01-11|1010.04
#2011-01-12|1022.99
#2011-01-13|1033.25
#2011-01-14|1035.72
#2011-01-17| .
#2011-01-18|1044.69
#2011-01-19|1045.95
#2011-01-20|1046.81
#2011-01-21|1051.89
#2011-01-24|1057.62
#2011-01-25|1053.53
#2011-01-26|1049.93
#2011-01-27|1052.52
#2011-01-28|1040.16
#2011-01-31|1044.05
#2011-02-01|1059.52
#2011-02-02|1056.65
#2011-02-03|1052.78
#2011-02-04|1048.81
#2011-02-07|1054.55
#2011-02-08|1054.95
#2011-02-09|1054.92
#2011-02-10|1050.69
#2011-02-11|1050.86
#2011-02-14|1047.51
#2011-02-15|1049.19
#2011-02-16|1050.50
#2011-02-17|1058.18
#2011-02-18|1060.12
#2011-02-21| .
#2011-02-22|1052.44
#2011-02-23|1049.24
#2011-02-24|1045.63
#2011-02-25|1051.13
#2011-02-28|1059.67
#2011-03-01|1052.20
#2011-03-02|1051.14
#2011-03-03|1057.09
#2011-03-04|1054.48
#2011-03-07|1054.87
#2011-03-08|1055.74
#2011-03-09|1060.65
#2011-03-10|1047.34
#2011-03-11|1047.36
#2011-03-14|1028.86
#2011-03-15| 998.88
#2011-03-16| 988.68
#2011-03-17| 999.70
#2011-03-18|1006.57
#2011-03-21|1020.15
#2011-03-22|1028.12
#2011-03-23|1025.95
#2011-03-24|1029.65
#2011-03-25|1029.07
#2011-03-28|1024.02
#2011-03-29|1024.42
#2011-03-30|1035.48
#2011-03-31|1035.84
#2011-04-01|1038.91
#2011-04-04|1043.36
#2011-04-05|1039.05
#2011-04-06|1043.65
#2011-04-07|1041.01
#2011-04-08|1048.63
#2011-04-11|1046.40
#2011-04-12|1038.65
#2011-04-13|1043.57
#2011-04-14|1042.20
#2011-04-15|1045.76
#2011-04-18|1027.72
#2011-04-19|1030.16
#2011-04-20|1049.37
#2011-04-21|1051.29
#2011-04-22| .
#2011-04-25|1048.87
#2011-04-26|1056.44
#2011-04-27|1061.11
#2011-04-28|1075.09
#2011-04-29|1077.68
#2011-05-02|1080.52
#2011-05-03|1078.82
#2011-05-04|1071.70
#2011-05-05|1061.10
#2011-05-06|1061.35
#2011-05-09|1050.94
#2011-05-10|1062.63
#2011-05-11|1061.58
#2011-05-12|1055.21
#2011-05-13|1049.27
#2011-05-16|1043.83
#2011-05-17|1039.12
#2011-05-18|1042.02
#2011-05-19|1043.59
#2011-05-20|1038.03
#2011-05-23|1019.51
#2011-05-24|1024.34
#2011-05-25|1023.85
#2011-05-26|1025.37
#2011-05-27|1032.33
#2011-05-30| .
#2011-05-31|1043.53
#2011-06-01|1033.70
#2011-06-02|1028.54
#2011-06-03|1024.81
#2011-06-06|1014.00
#2011-06-07|1022.00
#2011-06-08|1017.75
#2011-06-09|1019.42
#2011-06-10|1006.43
#2011-06-13|1008.46
#2011-06-14|1021.57
#2011-06-15|1009.05
#2011-06-16|1004.67
#2011-06-17|1015.20
#2011-06-20|1014.17
#2011-06-21|1024.07
#2011-06-22|1021.77
#2011-06-23|1003.37
#2011-06-24|1006.30
#2011-06-27|1010.46
#2011-06-28|1017.56
#2011-06-29|1029.34
#2011-06-30|1040.22
#2011-07-01|1047.98
#2011-07-04| .
#2011-07-05|1045.71
#2011-07-06|1039.27
#2011-07-07|1042.15
#2011-07-08|1033.96
#2011-07-11|1015.57
#2011-07-12|1011.66
#2011-07-13|1020.04
#2011-07-14|1014.53
#2011-07-15|1013.08
#2011-07-18|1001.75
#2011-07-19|1012.24
#2011-07-20|1021.61
#2011-07-21|1038.90
#2011-07-22|1039.42
#2011-07-25|1036.40
#2011-07-26|1038.01
#2011-07-27|1023.12
#2011-07-28|1018.50
#2011-07-29|1011.28
#2011-08-01|1002.38
#2011-08-02| 991.07
#2011-08-03| 987.71
#2011-08-04| 956.57
#2011-08-05| 947.36
#2011-08-08| 904.40
#2011-08-09| 911.97
#2011-08-10| 896.66
#2011-08-11| 924.25
#2011-08-12| 931.85
#2011-08-15| 955.50
#2011-08-16| 947.11
#2011-08-17| 956.44
#2011-08-18| 930.29
#2011-08-19| 925.18
#2011-08-22| 930.81
#2011-08-23| 943.59
#2011-08-24| 956.56
#2011-08-25| 940.37
#2011-08-26| 940.26
#2011-08-29| 962.72
#2011-08-30| 959.43
#2011-08-31| 971.06
#2011-09-01| 963.52
#2011-09-02| 948.44
#2011-09-05| .
#2011-09-06| 928.27
#2011-09-07| 943.77
#2011-09-08| 945.88
#2011-09-09| 919.06
#2011-09-12| 908.55
#2011-09-13| 916.41
#2011-09-14| 926.18
#2011-09-15| 944.49
#2011-09-16| 950.32
#2011-09-19| 935.99
#2011-09-20| 948.75
#2011-09-21| 934.72
#2011-09-22| 901.92
#2011-09-23| 905.43
#2011-09-26| 914.76
#2011-09-27| 938.04
#2011-09-28| 929.73
#2011-09-29| 939.82
#2011-09-30| 926.29
#2011-10-03| 908.54
#2011-10-04| 898.87
#2011-10-05| 906.99
#2011-10-06| 926.80
#2011-10-07| 935.15
#2011-10-10| 952.09
#2011-10-11| 945.42
#2011-10-12| 951.79
#2011-10-13| 947.02
#2011-10-14| 955.88
#2011-10-17| 950.40
#2011-10-18| 946.37
#2011-10-19| 955.11
#2011-10-20| 947.00
#2011-10-21| 967.47
#2011-10-24| 971.30
#2011-10-25| 961.63
#2011-10-26| 963.66
#2011-10-27| 993.60
#2011-10-28| 989.46
#2011-10-31| 972.40
#2011-11-01| 943.05
#2011-11-02| 955.18
#2011-11-03| 966.61
#2011-11-04| 958.94
#2011-11-07| 965.40
#2011-11-08| 967.31
#2011-11-09| 947.18
#2011-11-10| 947.84
#2011-11-11| 967.86
#2011-11-14| 955.43
#2011-11-15| 950.98
#2011-11-16| 944.86
#2011-11-17| 941.04
#2011-11-18| 942.01
#2011-11-21| 922.37
#2011-11-22| 918.40
#2011-11-23| 902.41
#2011-11-24| .
#2011-11-25| 901.43
#2011-11-28| 921.70
#2011-11-29| 929.02
#2011-11-30| 955.76
#2011-12-01| 956.48
#2011-12-02| 948.82
#2011-12-05| 956.81
#2011-12-06| 948.48
#2011-12-07| 947.76
#2011-12-08| 934.81
#2011-12-09| 943.76
#2011-12-12| 929.70
#2011-12-13| 926.42
#2011-12-14| 913.80
#2011-12-15| 924.08
#2011-12-16| 924.32
#2011-12-19| 917.25
#2011-12-20| 933.54
#2011-12-21| 936.97
#2011-12-22| 942.80
#2011-12-23| 950.15
#2011-12-26| .
#2011-12-27| 953.15
#2011-12-28| 942.42
#2011-12-29| 949.67
#2011-12-30| 952.88
#2012-01-02| .
#2012-01-03| 957.65
#2012-01-04| 953.24
#2012-01-05| 943.73
#2012-01-06| 938.00
#2012-01-09| 939.86
#2012-01-10| 949.57
#2012-01-11| 940.98
#2012-01-12| 942.24
#2012-01-13| 936.45
#2012-01-16| .
#2012-01-17| 945.13
#2012-01-18| 943.48
#2012-01-19| 940.17
#2012-01-20| 941.00
#2012-01-23| 940.69
#2012-01-24| 938.48
#2012-01-25| 943.80
#2012-01-26| 957.58
#2012-01-27| 951.88
#2012-01-30| 946.91
#2012-01-31| 952.56
#2012-02-01| 962.32
#2012-02-02| 958.67
#2012-02-03| 963.69
#2012-02-06| 962.11
#2012-02-07| 971.58
#2012-02-08| 973.13
#2012-02-09| 971.07
#2012-02-10| 963.82
#2012-02-13| 965.69
#2012-02-14| 964.62
#2012-02-15| 963.01
#2012-02-16| 966.76
#2012-02-17| 972.85
#2012-02-20| .
#2012-02-21| 974.89
#2012-02-22| 971.87
#2012-02-23| 971.34
#2012-02-24| 977.64
#2012-02-27| 973.64
#2012-02-28| 974.04
#2012-02-29| 977.16
#2012-03-01| 981.64
#2012-03-02| 980.98
#2012-03-05| 980.71
#2012-03-06| 968.98
#2012-03-07| 967.27
#2012-03-08| 974.46
#2012-03-09| 975.27
#2012-03-12| 975.91
#2012-03-13| 982.71
#2012-03-14| 977.26
#2012-03-15| 978.45
#2012-03-16| 980.58
#2012-03-19| 977.43
#2012-03-20| 974.16
#2012-03-21| 972.42
#2012-03-22| 970.59
#2012-03-23| 971.89
#2012-03-26| 978.35
#2012-03-27| 981.94
#2012-03-28| 971.17
#2012-03-29| 968.89
#2012-03-30| 975.77
#2012-04-02| 981.17
#2012-04-03| 979.07
#2012-04-04| 965.00
#2012-04-05| 962.42
#2012-04-06| .
#2012-04-09| 959.23
#2012-04-10| 948.73
#2012-04-11| 951.48
#2012-04-12| 955.01
#2012-04-13| 946.71
#2012-04-16| 952.46
#2012-04-17| 962.30
#2012-04-18| 957.33
#2012-04-19| 953.40
#2012-04-20| 961.24
#2012-04-23| 948.38
#2012-04-24| 958.45
#2012-04-25| 959.45
#2012-04-26| 960.91
#2012-04-27| 966.02
#2012-04-30| 965.29
#2012-05-01| 968.13
#2012-05-02| 960.85
#2012-05-03| 956.37
#2012-05-04| 951.32
#2012-05-07| 950.50
#2012-05-08| 947.27
#2012-05-09| 940.79
#2012-05-10| 950.88
#2012-05-11| 950.08
#2012-05-14| 939.55
#2012-05-15| 929.46
#2012-05-16| 923.28
#2012-05-17| 917.91
#2012-05-18| 916.39
#2012-05-21| 916.82
#2012-05-22| 921.90
#2012-05-23| 907.25
#2012-05-24| 915.05
#2012-05-25| 916.62
#2012-05-28| .
#2012-05-29| 915.46
#2012-05-30| 903.44
#2012-05-31| 907.32
#2012-06-01| 900.03
#2012-06-04| 903.97
#2012-06-05| 905.54
#2012-06-06| 917.98
#2012-06-07| 921.00
#2012-06-08| 922.53
#2012-06-11| 921.59
#2012-06-12| 923.43
#2012-06-13| 926.33
#2012-06-14| 929.48
#2012-06-15| 936.70
#2012-06-18| 935.18
#2012-06-19| 941.39
#2012-06-20| 941.12
#2012-06-21| 931.23
#2012-06-22| 929.91
#2012-06-25| 922.82
#2012-06-26| 926.63
#2012-06-27| 938.15
#2012-06-28| 939.41
#2012-06-29| 956.73
#2012-07-02| 961.52
#2012-07-03| 961.97
#2012-07-04| .
#2012-07-05| 951.00
#2012-07-06| 947.37
#2012-07-09| 945.51
#2012-07-10| 946.26
#2012-07-11| 950.14
#2012-07-12| 943.39
#2012-07-13| 954.11
#2012-07-16| 954.19
#2012-07-17| 952.70
#2012-07-18| 955.48
#2012-07-19| 957.27
#2012-07-20| 946.89
#2012-07-23| 932.42
#2012-07-24| 922.44
#2012-07-25| 918.32
#2012-07-26| 937.75
#2012-07-27| 949.71
#2012-07-30| 951.94
#2012-07-31| 948.17
#2012-08-01| 943.65
#2012-08-02| 933.26
#2012-08-03| 950.12
#2012-08-06| 953.98
#2012-08-07| 955.47
#2012-08-08| 953.83
#2012-08-09| 953.56
#2012-08-10| 953.91
#2012-08-13| 951.72
#2012-08-14| 956.13
#2012-08-15| 952.69
#2012-08-16| 956.46
#2012-08-17| 955.31
#2012-08-20| 956.12
#2012-08-21| 955.81
#2012-08-22| 951.86
#2012-08-23| 946.20
#2012-08-24| 948.22
#2012-08-27| 949.51
#2012-08-28| 945.62
#2012-08-29| 942.23
#2012-08-30| 937.04
#2012-08-31| 939.68
#2012-09-03| .
#2012-09-04| 940.10
#2012-09-05| 938.13
#2012-09-06| 949.71
#2012-09-07| 956.56
#2012-09-10| 954.02
#2012-09-11| 953.76
#2012-09-12| 951.07
#2012-09-13| 960.25
#2012-09-14| 965.82
#2012-09-17| 960.80
#2012-09-18| 957.50
#2012-09-19| 961.39
#2012-09-20| 957.82
#2012-09-21| 962.62
#2012-09-24| 965.83
#2012-09-25| 965.07
#2012-09-26| 957.06
#2012-09-27| 957.87
#2012-09-28| 956.23
#2012-10-01| 959.58
#2012-10-02| 962.35
#2012-10-03| 965.48
#2012-10-04| 968.10
#2012-10-05| 971.14
#2012-10-08| 966.55
#2012-10-09| 959.32
#2012-10-10| 956.29
#2012-10-11| 960.20
#2012-10-12| 956.37
#2012-10-15| 959.31
#2012-10-16| 967.72
#2012-10-17| 978.65
#2012-10-18| 979.54
#2012-10-19| 972.87
#2012-10-22| 969.27
#2012-10-23| 955.83
#2012-10-24| 952.85
#2012-10-25| 956.40
#2012-10-26| 955.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 959.42
#2012-11-01| 957.24
#2012-11-02| 951.44
#2012-11-05| 940.30
#2012-11-06| 943.12
#2012-11-07| 929.32
#2012-11-08| 923.45
#2012-11-09| 915.07
#2012-11-12| 910.53
#2012-11-13| 906.70
#2012-11-14| 901.97
#2012-11-15| 898.62
#2012-11-16| 899.27
#2012-11-19| 908.91
#2012-11-20| 906.90
#2012-11-21| 906.37
#2012-11-22| .
#2012-11-23| 912.44
#2012-11-26| 918.66
#2012-11-27| 917.15
#2012-11-28| 916.37
#2012-11-29| 925.22
#2012-11-30| 928.97
#2012-12-03| 927.36
#2012-12-04| 926.32
#2012-12-05| 932.55
#2012-12-06| 928.13
#2012-12-07| 927.41
#2012-12-10| 927.37
#2012-12-11| 934.08
#2012-12-12| 935.25
#2012-12-13| 932.33
#2012-12-14| 931.73
#2012-12-17| 943.20
#2012-12-18| 948.33
#2012-12-19| 948.22
#2012-12-20| 949.67
#2012-12-21| 945.79
#2012-12-24| 944.48
#2012-12-25| 945.00
#2012-12-26| 939.82
#2012-12-27| 938.83
#2012-12-28| 933.89
#2012-12-31| 940.11
#2013-01-01| 940.20
#2013-01-02| 955.63
#2013-01-03| 953.05
#2013-01-04| 956.80
#2013-01-07| 947.34
#2013-01-08| 945.14
#2013-01-09| 946.22
#2013-01-10| 949.77
#2013-01-11| 950.30
#2013-01-14| 949.79
#2013-01-15| 951.19
#2013-01-16| 947.12
#2013-01-17| 951.38
#2013-01-18| 953.81
#2013-01-21| 957.23
#2013-01-22| 959.09
#2013-01-23| 955.44
#2013-01-24| 956.53
#2013-01-25| 960.70
#2013-01-28| 958.14
#2013-01-29| 966.56
#2013-01-30| 964.92
#2013-01-31| 964.48
#2013-02-01| 966.99
#2013-02-04| 957.58
#2013-02-05| 958.40
#2013-02-06| 959.21
#2013-02-07| 956.80
#2013-02-08| 958.32
#2013-02-11| 959.20
#2013-02-12| 964.33
#2013-02-13| 962.57
#2013-02-14| 954.33
#2013-02-15| 955.02
#2013-02-18| 956.40
#2013-02-19| 963.47
#2013-02-20| 961.18
#2013-02-21| 949.31
#2013-02-22| 958.62
#2013-02-25| 954.12
#2013-02-26| 947.42
#2013-02-27| 955.74
#2013-02-28| 960.15
#2013-03-01| 957.51
#2013-03-04| 964.94
#2013-03-05| 972.42
#2013-03-06| 971.39
#2013-03-07| 971.33
#2013-03-08| 972.61
#2013-03-11| 973.06
#2013-03-12| 968.88
#2013-03-13| 967.13
#2013-03-14| 972.82
#2013-03-15| 975.93
#2013-03-18| 969.08
#2013-03-19| 970.85
#2013-03-20| 975.58
#2013-03-21| 976.99
#2013-03-22| 981.83
#2013-03-25| 974.93
#2013-03-26| 980.09
#2013-03-27| 980.53
#2013-03-28| 991.04
#2013-03-29| 992.18
#2013-04-01| 990.61
#2013-04-02| 995.73
#2013-04-03| 993.74
#2013-04-04| 995.16
#2013-04-05| 999.48
#2013-04-08|1002.56
#2013-04-09|1004.12
#2013-04-10|1018.61
#2013-04-11|1023.19
#2013-04-12|1027.40
#2013-04-15|1020.76
#2013-04-16|1022.32
#2013-04-17|1014.10
#2013-04-18|1014.07
#2013-04-19|1022.32
#2013-04-22|1023.40
#2013-04-23|1029.77
#2013-04-24|1033.45
#2013-04-25|1036.03
#2013-04-26|1035.30
#2013-04-29|1044.60
#2013-04-30|1050.40
#2013-05-01|1045.52
#2013-05-02|1041.56
#2013-05-03|1046.11
#2013-05-06|1035.22
#2013-05-07|1042.11
#2013-05-08|1042.56
#2013-05-09|1030.37
#2013-05-10|1027.40
#2013-05-13|1025.25
#2013-05-14|1032.82
#2013-05-15|1034.28
#2013-05-16|1031.89
#2013-05-17|1035.19
#2013-05-20|1040.29
#2013-05-21|1041.06
#2013-05-22|1028.63
#2013-05-23|1014.65
#2013-05-24|1012.87
#2013-05-27|1010.37
#2013-05-28|1003.54
#2013-05-29| 995.43
#2013-05-30| 993.42
#2013-05-31| 982.41
#2013-06-03| 982.56
#2013-06-04| 982.55
#2013-06-05| 969.45
#2013-06-06| 970.47
#2013-06-07| 977.15
#2013-06-10| 975.50
#2013-06-11| 969.60
#2013-06-12| 969.54
#2013-06-13| 975.94
#2013-06-14| 980.92
#2013-06-17| 988.16
#2013-06-18| 991.53
#2013-06-19| 978.40
#2013-06-20| 943.88
#2013-06-21| 943.39
#2013-06-24| 935.35
#2013-06-25| 939.80
#2013-06-26| 951.59
#2013-06-27| 958.61
#2013-06-28| 962.27
#2013-07-01| 955.91
#2013-07-02| 956.29
#2013-07-03| 949.34
#2013-07-04| 955.01
#2013-07-05| 949.36
#2013-07-08| 957.99
#2013-07-09| 963.96
#2013-07-10| 968.36
#2013-07-11| 984.52
#2013-07-12| 981.27
#2013-07-15| 989.72
#2013-07-16| 990.76
#2013-07-17| 990.85
#2013-07-18| 997.88
#2013-07-19| 999.65
#2013-07-22|1002.11
#2013-07-23|1004.80
#2013-07-24| 998.85
#2013-07-25| 998.82
#2013-07-26|1001.57
#2013-07-29| 996.97
#2013-07-30|1001.90
#2013-07-31| 994.49
#2013-08-01|1004.29
#2013-08-02|1006.62
#2013-08-05|1001.56
#2013-08-06| 996.89
#2013-08-07| 997.91
#2013-08-08|1003.44
#2013-08-09| 999.86
#2013-08-12| 995.57
#2013-08-13| 992.45
#2013-08-14| 989.11
#2013-08-15| 978.40
#2013-08-16| 974.36
#2013-08-19| 965.93
#2013-08-20| 967.09
#2013-08-21| 957.58
#2013-08-22| 959.82
#2013-08-23| 966.74
#2013-08-26| 960.42
#2013-08-27| 955.93
#2013-08-28| 956.05
#2013-08-29| 951.97
#2013-08-30| 949.64
#2013-09-02| 954.08
#2013-09-03| 949.52
#2013-09-04| 949.90
#2013-09-05| 950.10
#2013-09-06| 959.12
#2013-09-09| 963.74
#2013-09-10| 971.39
#2013-09-11| 973.91
#2013-09-12| 973.37
#2013-09-13| 976.39
#2013-09-16| 981.78
#2013-09-17| 984.95
#2013-09-18| 998.42
#2013-09-19|1006.28
#2013-09-20| 997.13
#2013-09-23|1001.71
#2013-09-24|1002.13
#2013-09-25| 996.50
#2013-09-26| 996.31
#2013-09-27| 994.85
#2013-09-30| 991.68
#2013-10-01| 996.55
#2013-10-02| 999.96
#2013-10-03| 992.54
#2013-10-04| 993.22
#2013-10-07| 990.89
#2013-10-08| 994.65
#2013-10-09| 996.55
#2013-10-10|1008.55
#2013-10-11|1011.45
#2013-10-14|1010.98
#2013-10-15|1005.54
#2013-10-16|1011.03
#2013-10-17|1022.28
#2013-10-18|1025.68
#2013-10-21|1024.55
#2013-10-22|1032.16
#2013-10-23|1027.79
#2013-10-24|1027.01
#2013-10-25|1030.57
#2013-10-28|1030.16
#2013-10-29|1033.01
#2013-10-30|1030.46
#2013-10-31|1023.41
#2013-11-01|1019.82
#2013-11-04|1022.45
#2013-11-05|1017.19
#2013-11-06|1025.71
#2013-11-07|1012.36
#2013-11-08|1009.46
#2013-11-11|1010.39
#2013-11-12|1007.47
#2013-11-13|1008.15
#2013-11-14|1013.25
#2013-11-15|1015.81
#2013-11-18|1021.77
#2013-11-19|1015.33
#2013-11-20|1006.38
#2013-11-21|1007.24
#2013-11-22|1009.01
#2013-11-25|1007.60
#2013-11-26|1001.08
#2013-11-27| 999.90
#2013-11-28|1001.41
#2013-11-29|1000.95
#2013-12-02| 995.58
#2013-12-03| 993.60
#2013-12-04| 988.86
#2013-12-05| 984.76
#2013-12-06| 992.72
#2013-12-09| 992.60
#2013-12-10| 987.33
#2013-12-11| 980.18
#2013-12-12| 977.67
#2013-12-13| 975.47
#2013-12-16| 981.57
#2013-12-17| 978.79
#2013-12-18| 988.44
#2013-12-19| 987.24
#2013-12-20| 990.97
#2013-12-23| 992.87
#2013-12-24| 995.05
#2013-12-25| 994.69
#2013-12-26| 994.43
#2013-12-27|1000.50
#2013-12-30|1003.30
#2013-12-31|1005.15
#2014-01-01|1005.20
#2014-01-02| 990.13
#2014-01-03| 989.81
#2014-01-06| 988.88
#2014-01-07| 991.14
#2014-01-08| 988.03
#2014-01-09| 988.48
#2014-01-10|1000.00
#2014-01-13| 995.14
#2014-01-14| 995.92
#2014-01-15| 994.52
#2014-01-16| 997.86
#2014-01-17| 998.90
#2014-01-20|1000.14
#2014-01-21|1004.04
#2014-01-22|1009.34
#2014-01-23|1007.23
#2014-01-24| 994.87
#2014-01-27| 989.27
#2014-01-28| 990.87
#2014-01-29| 990.03
#2014-01-30| 996.41
#2014-01-31| 999.82
#2014-02-03| 991.75
#2014-02-04| 984.97
#2014-02-05| 983.04
#2014-02-06| 995.00
#2014-02-07|1005.41
#2014-02-10|1007.82
#2014-02-11|1016.95
#2014-02-12|1018.68
#2014-02-13|1025.05
#2014-02-14|1033.07
#2014-02-17|1035.34
#2014-02-18|1036.64
#2014-02-19|1036.36
#2014-02-20|1041.41
#2014-02-21|1046.29
#2014-02-24|1046.90
#2014-02-25|1045.09
#2014-02-26|1038.81
#2014-02-27|1041.41
#2014-02-28|1047.05
#2014-03-03|1035.66
#2014-03-04|1046.62
#2014-03-05|1044.60
#2014-03-06|1044.39
#2014-03-07|1042.64
#2014-03-10|1040.41
#2014-03-11|1041.45
#2014-03-12|1046.16
#2014-03-13|1049.69
#2014-03-14|1046.79
#2014-03-17|1054.55
#2014-03-18|1059.13
#2014-03-19|1050.89
#2014-03-20|1045.23
#2014-03-21|1049.60
#2014-03-24|1049.01
#2014-03-25|1055.01
#2014-03-26|1055.27
#2014-03-27|1062.92
#2014-03-28|1069.16
#2014-03-31|1074.84
#2014-04-01|1073.69
#2014-04-02|1070.46
#2014-04-03|1069.40
#2014-04-04|1072.85
#2014-04-07|1071.89
#2014-04-08|1079.77
#2014-04-09|1080.35
#2014-04-10|1077.20
#2014-04-11|1073.69
#2014-04-14|1076.20
#2014-04-15|1081.35
#2014-04-16|1091.64
#2014-04-17|1087.73
#2014-04-18|1088.03
#2014-04-21|1087.20
#2014-04-22|1090.01
#2014-04-23|1087.10
#2014-04-24|1089.08
#2014-04-25|1090.47
#2014-04-28|1094.19
#2014-04-29|1096.57
#2014-04-30|1097.17
#2014-05-01|1100.20
#2014-05-02|1089.65
#2014-05-05|1093.49
#2014-05-06|1092.89
#2014-05-07|1101.60
#2014-05-08|1099.79
#2014-05-09|1090.44
#2014-05-12|1089.38
#2014-05-13|1089.59
#2014-05-14|1093.36
#2014-05-15|1087.19
#2014-05-16|1090.74
#2014-05-19|1086.25
#2014-05-20|1086.40
#2014-05-21|1089.01
#2014-05-22|1094.69
#2014-05-23|1096.81
#2014-05-26|1099.74
#2014-05-27|1099.77
#2014-05-28|1102.80
#2014-05-29|1103.79
#2014-05-30|1108.64
#2014-06-02|1109.79
#2014-06-03|1110.69
#2014-06-04|1107.17
#2014-06-05|1114.70
#2014-06-06|1116.95
#2014-06-09|1114.52
#2014-06-10|1113.05
#2014-06-11|1104.33
#2014-06-12|1106.87
#2014-06-13|1109.95
#2014-06-16|1113.60
#2014-06-17|1113.02
#2014-06-18|1126.44
#2014-06-19|1138.36
#2014-06-20|1132.52
#2014-06-23|1129.97
#2014-06-24|1133.45
#2014-06-25|1132.98
#2014-06-26|1135.55
#2014-06-27|1138.72
#2014-06-30|1144.19
#2014-07-01|1141.11
#2014-07-02|1132.82
#2014-07-03|1127.01
#2014-07-04|1125.49
#2014-07-07|1125.03
#2014-07-08|1126.01
#2014-07-09|1123.18
#2014-07-10|1122.28
#2014-07-11|1119.92
#2014-07-14|1117.02
#2014-07-15|1118.08
#2014-07-16|1123.72
#2014-07-17|1112.81
#2014-07-18|1120.00
#2014-07-21|1120.29
#2014-07-22|1125.45
#2014-07-23|1123.28
#2014-07-24|1126.86
#2014-07-25|1118.27
#2014-07-28|1126.30
#2014-07-29|1121.08
#2014-07-30|1107.39
#2014-07-31|1092.04
#2014-08-01|1088.13
#2014-08-04|1086.87
#2014-08-05|1077.76
#2014-08-06|1066.73
#2014-08-07|1067.56
#2014-08-08|1075.44
#2014-08-11|1079.20
#2014-08-12|1078.26
#2014-08-13|1084.07
#2014-08-14|1091.46
#2014-08-15|1094.81
#2014-08-18|1096.64
#2014-08-19|1103.99
#2014-08-20|1107.56
#2014-08-21|1111.07
#2014-08-22|1105.23
#2014-08-25|1110.87
#2014-08-26|1105.76
#2014-08-27|1111.38
#2014-08-28|1111.42
#2014-08-29|1116.94
#2014-09-01|1118.39
#2014-09-02|1112.38
#2014-09-03|1121.92
#2014-09-04|1121.27
#2014-09-05|1127.94
#2014-09-08|1119.72
#2014-09-09|1107.69
#2014-09-10|1104.60
#2014-09-11|1109.83
#2014-09-12|1096.97
#2014-09-15|1095.90
#2014-09-16|1100.53
#2014-09-17|1100.57
#2014-09-18|1097.94
#2014-09-19|1099.12
#2014-09-22|1092.69
#2014-09-23|1085.35
#2014-09-24|1085.51
#2014-09-25|1078.34
#2014-09-26|1078.50
#2014-09-29|1077.41
#2014-09-30|1079.38
#2014-10-01|1076.34
#2014-10-02|1066.08
#2014-10-03|1068.99
#2014-10-06|1073.07
#2014-10-07|1071.42
#2014-10-08|1081.00
#2014-10-09|1072.74
#2014-10-10|1064.95
#2014-10-13|1065.85
#2014-10-14|1067.50
#2014-10-15|1053.20
#2014-10-16|1050.60
#2014-10-17|1062.30
#2014-10-20|1071.12
#2014-10-21|1077.89
#2014-10-22|1082.88
#2014-10-23|1084.33
#2014-10-24|1091.35
#2014-10-27|1090.30
#2014-10-28|1103.56
#2014-10-29|1101.13
#2014-10-30|1109.66
#2014-10-31|1115.98
#2014-11-03|1108.71
#2014-11-04|1106.57
#2014-11-05|1121.27
#2014-11-06|1107.49
#2014-11-07|1111.36
#2014-11-10|1117.78
#2014-11-11|1117.11
#2014-11-12|1100.90
#2014-11-13|1094.37
#2014-11-14|1091.15
#2014-11-17|1096.05
#2014-11-18|1104.08
#2014-11-19|1105.53
#2014-11-20|1099.64
#2014-11-21|1107.13
#2014-11-24|1102.36
#2014-11-25|1104.69
#2014-11-26|1111.49
#2014-11-27|1109.86
#2014-11-28|1111.43
#2014-12-01|1109.30
#2014-12-02|1112.39
#2014-12-03|1111.80
#2014-12-04|1108.52
#2014-12-05|1106.28
#2014-12-08|1104.18
#2014-12-09|1101.03
#2014-12-10|1091.14
#2014-12-11|1091.33
#2014-12-12|1079.98
#2014-12-15|1062.58
#2014-12-16|1066.99
#2014-12-17|1077.17
#2014-12-18|1096.37
#2014-12-19|1098.21
#2014-12-22|1102.79
#2014-12-23|1104.91
#2014-12-24|1115.61
#2014-12-25|1114.83
#2014-12-26|1122.14
#2014-12-29|1130.55
#2014-12-30|1113.54
#2014-12-31|1103.09
#2015-01-01|1103.06
#2015-01-02|1101.24
#2015-01-05|1079.05
#2015-01-06|1073.89
#2015-01-07|1077.67
#2015-01-08|1090.30
#2015-01-09|1082.39
#2015-01-12|1077.11
#2015-01-13|1080.98
#2015-01-14|1081.49
#2015-01-15|1087.24
#2015-01-16|1094.30
#2015-01-19|1098.08
#2015-01-20|1100.54
#2015-01-21|1108.49
#2015-01-22|1109.05
#2015-01-23|1110.40
#2015-01-26|1111.38
#2015-01-27|1118.93
#2015-01-28|1114.50
#2015-01-29|1121.28
#2015-01-30|1104.48
#2015-02-02|1108.87
#2015-02-03|1113.59
#2015-02-04|1105.41
#2015-02-05|1106.89
#2015-02-06|1079.86
#2015-02-09|1068.57
#2015-02-10|1081.10
#2015-02-11|1066.92
#2015-02-12|1070.54
#2015-02-13|1064.28
#2015-02-16|1061.07
#2015-02-17|1061.87
#2015-02-18|1073.75
#2015-02-19|1068.83
#2015-02-20|1068.27
#2015-02-23|1073.31
#2015-02-24|1081.37
#2015-02-25|1075.00
#2015-02-26|1066.67
#2015-02-27|1069.37
#2015-03-02|1055.92
#2015-03-03|1056.41
#2015-03-04|1047.97
#2015-03-05|1053.87
#2015-03-06|1028.94
#2015-03-09|1025.40
#2015-03-10|1015.28
#2015-03-11|1010.80
#2015-03-12|1020.48
#2015-03-13|1009.52
#2015-03-16|1020.02
#2015-03-17|1023.69
#2015-03-18|1042.57
#2015-03-19|1038.72
#2015-03-20|1054.01
#2015-03-23|1058.49
#2015-03-24|1053.60
#2015-03-25|1049.51
#2015-03-26|1038.74
#2015-03-27|1041.30
#2015-03-30|1046.86
#2015-03-31|1043.41
#2015-04-01|1046.38
#2015-04-02|1051.50
#2015-04-03|1052.90
#2015-04-06|1063.82
#2015-04-07|1060.73
#2015-04-08|1058.94
#2015-04-09|1058.51
#2015-04-10|1062.09
#2015-04-13|1055.27
#2015-04-14|1063.14
#2015-04-15|1063.91
#2015-04-16|1064.72
#2015-04-17|1061.13
#2015-04-20|1067.51
#2015-04-21|1064.59
#2015-04-22|1065.54
#2015-04-23|1071.23
#2015-04-24|1085.37
#2015-04-27|1081.29
#2015-04-28|1087.81
#2015-04-29|1082.12
#2015-04-30|1068.75
#2015-05-01|1069.18
#2015-05-04|1073.92
#2015-05-05|1056.68
#2015-05-06|1056.08
#2015-05-07|1055.03
#2015-05-08|1070.54
#2015-05-11|1067.08
#2015-05-12|1065.51
#2015-05-13|1062.72
#2015-05-14|1070.97
#2015-05-15|1079.91
#2015-05-18|1079.22
#2015-05-19|1076.10
#2015-05-20|1078.86
#2015-05-21|1079.82
#2015-05-22|1075.07
#2015-05-25|1071.67
#2015-05-26|1060.65
#2015-05-27|1066.25
#2015-05-28|1066.11
#2015-05-29|1064.11
#2015-06-01|1063.50
#2015-06-02|1060.72
#2015-06-03|1055.01
#2015-06-04|1044.14
#2015-06-05|1028.98
#2015-06-08|1023.85
#2015-06-09|1022.21
#2015-06-10|1032.51
#2015-06-11|1033.91
#2015-06-12|1026.59
#2015-06-15|1020.27
#2015-06-16|1023.53
#2015-06-17|1026.47
#2015-06-18|1041.20
#2015-06-19|1034.44
#2015-06-22|1044.66
#2015-06-23|1035.12
#2015-06-24|1029.13
#2015-06-25|1021.45
#2015-06-26|1020.01
#2015-06-29|1006.21
#2015-06-30|1003.24
#2015-07-01|1003.99
#2015-07-02|1013.87
#2015-07-03|1010.96
#2015-07-06|1003.39
#2015-07-07|1009.83
#2015-07-08|1006.99
#2015-07-09|1009.06
#2015-07-10|1022.53
#2015-07-13|1025.37
#2015-07-14|1027.86
#2015-07-15|1030.65
#2015-07-16|1041.36
#2015-07-17|1033.01
#2015-07-20|1030.51
#2015-07-21|1025.79
#2015-07-22|1024.22
#2015-07-23|1015.92
#2015-07-24|1012.03
#2015-07-27|1014.55
#2015-07-28|1018.42
#2015-07-29|1022.92
#2015-07-30|1024.40
#2015-07-31|1037.26
#2015-08-03|1036.39
#2015-08-04|1029.61
#2015-08-05|1029.85
#2015-08-06|1027.83
#2015-08-07|1032.62
#2015-08-10|1034.74
#2015-08-11|1032.54
#2015-08-12|1040.44
#2015-08-13|1040.00
#2015-08-14|1042.42
#2015-08-17|1045.40
#2015-08-18|1041.00
#2015-08-19|1038.59
#2015-08-20|1030.90
#2015-08-21|1013.35
#2015-08-24| 973.48
#2015-08-25| 963.19
#2015-08-26| 970.90
#2015-08-27| 987.42
#2015-08-28| 990.28
#2015-08-31| 978.94
#2015-09-01| 955.75
#2015-09-02| 952.37
#2015-09-03| 956.34
#2015-09-04| 942.66
#2015-09-07| 944.74
#2015-09-08| 959.13
#2015-09-09| 960.87
#2015-09-10| 954.83
#2015-09-11| 955.26
#2015-09-14| 957.62
#2015-09-15| 960.12
#2015-09-16| 969.76
#2015-09-17| 978.12
#2015-09-18| 971.62
#2015-09-21| 969.78
#2015-09-22| 954.96
#2015-09-23| 953.26
#2015-09-24| 955.08
#2015-09-25| 966.98
#2015-09-28| 959.95
#2015-09-29| 955.72
#2015-09-30| 974.67
#2015-10-01| 968.91
#2015-10-02| 982.30
#2015-10-05| 996.49
#2015-10-06| 995.19
#2015-10-07| 998.69
#2015-10-08|1007.02
#2015-10-09|1010.46
#2015-10-12|1015.82
#2015-10-13|1010.46
#2015-10-14|1011.36
#2015-10-15|1024.18
#2015-10-16|1027.88
#2015-10-19|1026.58
#2015-10-20|1028.86
#2015-10-21|1027.55
#2015-10-22|1033.68
#2015-10-23|1025.45
#2015-10-26|1024.24
#2015-10-27|1017.23
#2015-10-28|1014.80
#2015-10-29|1003.03
#2015-10-30|1010.12
#2015-11-02|1008.92
#2015-11-03|1010.22
#2015-11-04|1011.98
#2015-11-05|1006.56
#2015-11-06| 979.46
#2015-11-09| 975.03
#2015-11-10| 976.70
#2015-11-11| 980.78
#2015-11-12| 973.31
#2015-11-13| 966.52
#2015-11-16| 975.08
#2015-11-17| 972.21
#2015-11-18| 974.17
#2015-11-19| 986.29
#2015-11-20| 988.07
#2015-11-23| 978.93
#2015-11-24| 974.24
#2015-11-25| 973.77
#2015-11-26| 977.26
#2015-11-27| 974.58
#2015-11-30| 970.81
#2015-12-01| 980.93
#2015-12-02| 967.85
#2015-12-03| 963.61
#2015-12-04| 968.00
#2015-12-07| 966.45
#2015-12-08| 958.36
#2015-12-09| 963.53
#2015-12-10| 955.56
#2015-12-11| 948.95
#2015-12-14| 944.55
#2015-12-15| 951.53
#2015-12-16| 965.90
#2015-12-17| 970.80
#2015-12-18| 961.41
#2015-12-21| 960.67
#2015-12-22| 964.81
#2015-12-23| 980.46
#2015-12-24| 983.53
#2015-12-25| 981.43
#2015-12-28| 983.06
#2015-12-29| 988.62
#2015-12-30| 987.46
#2015-12-31| 979.68
#2016-01-01| 979.76
#2016-01-04| 966.20
#2016-01-05| 972.23
#2016-01-06| 969.41
#2016-01-07| 961.57
#2016-01-08| 959.45
#2016-01-11| 959.66
#2016-01-12| 953.92
#2016-01-13| 957.98
#2016-01-14| 961.37
#2016-01-15| 950.80
#2016-01-18| 944.67
#2016-01-19| 957.01
#2016-01-20| 933.96
#2016-01-21| 932.94
#2016-01-22| 956.27
#2016-01-25| 951.46
#2016-01-26| 957.41
#2016-01-27| 965.55
#2016-01-28| 974.96
#2016-01-29| 991.23
#2016-02-01|1002.57
#2016-02-02|1000.21
#2016-02-03|1006.02
#2016-02-04|1008.90
#2016-02-05|1003.50
#2016-02-08| 996.16
#2016-02-09| 995.08
#2016-02-10| 989.01
#2016-02-11| 972.54
#2016-02-12| 972.37
#2016-02-15| 982.88
#2016-02-16| 982.93
#2016-02-17| 982.93
#2016-02-18| 996.91
#2016-02-19| 991.75
#2016-02-22|1002.12
#2016-02-23| 995.97
#2016-02-24| 991.12
#2016-02-25|1003.38
#2016-02-26| 988.33
#2016-02-29| 987.05
#2016-03-01| 989.75
#2016-03-02| 996.21
#2016-03-03|1005.21
#2016-03-04|1015.22
#2016-03-07|1014.85
#2016-03-08|1017.12
#2016-03-09|1020.93
#2016-03-10|1022.78
#2016-03-11|1031.78
#2016-03-14|1032.38
#2016-03-15|1029.96
#2016-03-16|1032.64
#2016-03-17|1053.28
#2016-03-18|1050.23
#2016-03-21|1047.83
#2016-03-22|1044.61
#2016-03-23|1043.86
#2016-03-24|1044.26
#2016-03-25|1044.96
#2016-03-28|1046.03
#2016-03-29|1056.30
#2016-03-30|1065.28
#2016-03-31|1066.59
#2016-04-01|1059.21
#2016-04-04|1059.30
#2016-04-05|1040.22
#2016-04-06|1041.91
#2016-04-07|1042.36
#2016-04-08|1050.66
#2016-04-11|1051.85
#2016-04-12|1056.74
#2016-04-13|1056.49
#2016-04-14|1057.75
#2016-04-15|1062.93
#2016-04-18|1064.02
#2016-04-19|1072.00
#2016-04-20|1057.45
#2016-04-21|1041.58
#2016-04-22|1039.53
#2016-04-25|1040.56
#2016-04-26|1044.63
#2016-04-27|1055.15
#2016-04-28|1056.57
#2016-04-29|1061.50
#2016-05-02|1064.65
#2016-05-03|1059.51
#2016-05-04|1062.21
#2016-05-05|1057.59
#2016-05-06|1053.87
#2016-05-09|1055.37
#2016-05-10|1060.39
#2016-05-11|1058.67
#2016-05-12|1062.48
#2016-05-13|1056.76
#2016-05-16|1057.06
#2016-05-17|1047.63
#2016-05-18|1033.51
#2016-05-19|1030.53
#2016-05-20|1036.46
#2016-05-23|1028.11
#2016-05-24|1038.50
#2016-05-25|1040.46
#2016-05-26|1049.33
#2016-05-27|1051.26
#2016-05-30|1051.94
#2016-05-31|1053.66
#2016-06-01|1050.88
#2016-06-02|1048.43
#2016-06-03|1064.67
#2016-06-06|1068.53
#2016-06-07|1073.79
#2016-06-08|1082.85
#2016-06-09|1084.29
#2016-06-10|1073.26
#2016-06-13|1065.16
#2016-06-14|1058.86
#2016-06-15|1057.00
#2016-06-16|1056.36
#2016-06-17|1066.20
#2016-06-20|1078.55
#2016-06-21|1079.35
#2016-06-22|1074.79
#2016-06-23|1081.77
#2016-06-24|1049.00
#2016-06-27|1050.99
#2016-06-28|1063.54
#2016-06-29|1082.13
#2016-06-30|1103.80
#2016-07-01|1104.07
#2016-07-04|1107.57
#2016-07-05|1105.09
#2016-07-06|1099.99
#2016-07-07|1090.68
#2016-07-08|1097.24
#2016-07-11|1101.74
#2016-07-12|1094.40
#2016-07-13|1103.31
#2016-07-14|1100.60
#2016-07-15|1102.20
#2016-07-18|1104.63
#2016-07-19|1101.34
#2016-07-20|1101.52
#2016-07-21|1105.63
#2016-07-22|1112.59
#2016-07-25|1112.75
#2016-07-26|1108.64
#2016-07-27|1099.92
#2016-07-28|1101.82
#2016-07-29|1110.76
#2016-08-01|1107.79
#2016-08-02|1102.44
#2016-08-03|1093.13
#2016-08-04|1094.74
#2016-08-05|1085.84
#2016-08-08|1086.18
#2016-08-09|1086.53
#2016-08-10|1084.65
#2016-08-11|1088.76
#2016-08-12|1090.48
#2016-08-15|1081.56
#2016-08-16|1071.26
#2016-08-17|1076.06
#2016-08-18|1085.66
#2016-08-19|1075.55
#2016-08-22|1077.62
#2016-08-23|1077.39
#2016-08-24|1074.13
#2016-08-25|1075.48
#2016-08-26|1064.91
#2016-08-29|1063.53
#2016-08-30|1055.92
#2016-08-31|1057.51
#2016-09-01|1055.26
#2016-09-02|1070.90
#2016-09-05|1074.25
#2016-09-06|1083.80
#2016-09-07|1086.62
#2016-09-08|1088.79
#2016-09-09|1060.43
#2016-09-12|1060.10
#2016-09-13|1046.15
#2016-09-14|1046.99
#2016-09-15|1051.18
#2016-09-16|1052.62
#2016-09-19|1064.04
#2016-09-20|1063.73
#2016-09-21|1075.78
#2016-09-22|1089.87
#2016-09-23|1084.29
#2016-09-26|1080.31
#2016-09-27|1074.44
#2016-09-28|1074.34
#2016-09-29|1069.30
#2016-09-30|1060.69
#2016-10-03|1053.10
#2016-10-04|1037.45
#2016-10-05|1029.71
#2016-10-06|1025.32
#2016-10-07|1019.42
#2016-10-10|1025.19
#2016-10-11|1015.84
#2016-10-12|1017.49
#2016-10-13|1024.88
#2016-10-14|1027.98
#2016-10-17|1028.82
#2016-10-18|1039.89
#2016-10-19|1041.24
#2016-10-20|1041.51
#2016-10-21|1036.64
#2016-10-24|1036.78
#2016-10-25|1038.88
#2016-10-26|1042.71
#2016-10-27|1037.08
#2016-10-28|1038.06
#2016-10-31|1049.55
#2016-11-01|1040.00
#2016-11-02|1027.92
#2016-11-03|1027.78
#2016-11-04|1024.22
#2016-11-07|1033.66
#2016-11-08|1039.51
#2016-11-09|1011.02
#2016-11-10| 984.45
#2016-11-11| 976.51
#2016-11-14| 965.73
#2016-11-15| 977.56
#2016-11-16| 973.32
#2016-11-17| 975.67
#2016-11-18| 968.04
#2016-11-21| 977.32
#2016-11-22| 981.11
#2016-11-23| 973.12
#2016-11-24| 972.76
#2016-11-25| 983.73
#2016-11-28| 995.84
#2016-11-29| 998.93
#2016-11-30| 981.91
#2016-12-01| 972.84
#2016-12-02| 978.18
#2016-12-05| 978.15
#2016-12-06| 986.35
#2016-12-07| 994.69
#2016-12-08| 997.04
#2016-12-09|1003.32
#2016-12-12|1011.80
#2016-12-13|1022.73
#2016-12-14|1010.92
#2016-12-15|1004.90
#2016-12-16|1010.50
#2016-12-19|1015.19
#2016-12-20|1015.02
#2016-12-21|1013.53
#2016-12-22|1013.72
#2016-12-23|1015.49
#2016-12-26|1014.96
#2016-12-27|1016.33
#2016-12-28|1008.99
#2016-12-29|1019.33
#2016-12-30|1018.50
#2017-01-02|1020.02
#2017-01-03|1013.86
#2017-01-04|1018.92
#2017-01-05|1024.42
#2017-01-06|1023.21
#2017-01-09|1014.50
#2017-01-10|1011.98
#2017-01-11|1014.95
#2017-01-12|1025.48
#2017-01-13|1025.58
#2017-01-16|1023.88
#2017-01-17|1033.92
#2017-01-18|1033.73
#2017-01-19|1024.61
#2017-01-20|1026.46
#2017-01-23|1025.22
#2017-01-24|1025.75
#2017-01-25|1024.89
#2017-01-26|1022.23
#2017-01-27|1022.72
#2017-01-30|1018.37
#2017-01-31|1028.51
#2017-02-01|1018.13
#2017-02-02|1025.55
#2017-02-03|1028.63
#2017-02-06|1024.01
#2017-02-07|1026.32
#2017-02-08|1037.33
#2017-02-09|1034.55
#2017-02-10|1038.85
#2017-02-13|1042.26
#2017-02-14|1035.90
#2017-02-15|1033.98
#2017-02-16|1041.85
#2017-02-17|1039.73
#2017-02-20|1042.33
#2017-02-21|1047.89
#2017-02-22|1049.63
#2017-02-23|1056.89
#2017-02-24|1061.99
#2017-02-27|1060.38
#2017-02-28|1065.74
#2017-03-01|1059.57
#2017-03-02|1065.48
#2017-03-03|1063.98
#2017-03-06|1064.51
#2017-03-07|1062.64
#2017-03-08|1050.89
#2017-03-09|1048.45
#2017-03-10|1053.49
#2017-03-13|1058.05
#2017-03-14|1055.63
#2017-03-15|1064.64
#2017-03-16|1068.18
#2017-03-17|1071.90
#2017-03-20|1069.48
#2017-03-21|1079.97
#2017-03-22|1082.30
#2017-03-23|1084.39
#2017-03-24|1088.43
#2017-03-27|1089.19
#2017-03-28|1090.77
#2017-03-29|1087.82
#2017-03-30|1083.42
#2017-03-31|1086.29
#2017-04-03|1085.67
#2017-04-04|1086.90
#2017-04-05|1091.84
#2017-04-06|1091.42
#2017-04-07|1088.81
#2017-04-10|1087.68
#2017-04-11|1089.11
#2017-04-12|1095.10
#2017-04-13|1092.51
#2017-04-14|1090.64
#2017-04-17|1097.31
#2017-04-18|1093.64
#2017-04-19|1087.16
#2017-04-20|1082.63
#2017-04-21|1085.23
#2017-04-24|1097.97
#2017-04-25|1097.28
#2017-04-26|1092.76
#2017-04-27|1093.10
#2017-04-28|1090.31
#2017-05-01|1087.83
#2017-05-02|1091.99
#2017-05-03|1089.94
#2017-05-04|1095.90
#2017-05-05|1101.41
#2017-05-08|1102.47
#2017-05-09|1097.64
#2017-05-10|1100.97
#2017-05-11|1097.50
#2017-05-12|1103.42
#2017-05-15|1107.27
#2017-05-16|1107.78
#2017-05-17|1108.85
#2017-05-18|1105.31
#2017-05-19|1113.31
#2017-05-22|1121.53
#2017-05-23|1126.19
#2017-05-24|1128.93
#2017-05-25|1136.28
#2017-05-26|1133.93
#2017-05-29|1132.95
#2017-05-30|1135.90
#2017-05-31|1141.68
#2017-06-01|1146.83
#2017-06-02|1147.36
#2017-06-05|1143.74
#2017-06-06|1145.29
#2017-06-07|1147.53
#2017-06-08|1143.19
#2017-06-09|1139.39
#2017-06-12|1134.30
#2017-06-13|1136.94
#2017-06-14|1144.51
#2017-06-15|1141.70
#2017-06-16|1148.80
#2017-06-19|1146.44
#2017-06-20|1140.77
#2017-06-21|1137.19
#2017-06-22|1133.65
#2017-06-23|1133.25
#2017-06-26|1140.37
#2017-06-27|1127.44
#2017-06-28|1124.21
#2017-06-29|1116.34
#2017-06-30|1111.29
#2017-07-03|1108.48
#2017-07-04|1105.96
#2017-07-05|1101.08
#2017-07-06|1100.58
#2017-07-07|1101.66
#2017-07-10|1102.79
#2017-07-11|1101.62
#2017-07-12|1113.58
#2017-07-13|1113.71
#2017-07-14|1120.46
#2017-07-17|1122.56
#2017-07-18|1126.53
#2017-07-19|1131.85
#2017-07-20|1137.47
#2017-07-21|1142.42
#2017-07-24|1134.55
#2017-07-25|1131.56
#2017-07-26|1136.68
#2017-07-27|1140.10
#2017-07-28|1137.58
#2017-07-31|1142.02
#2017-08-01|1150.98
#2017-08-02|1152.15
#2017-08-03|1156.37
#2017-08-04|1153.55
#2017-08-07|1155.26
#2017-08-08|1156.08
#2017-08-09|1152.18
#2017-08-10|1150.37
#2017-08-11|1144.86
#2017-08-14|1153.61
#2017-08-15|1154.21
#2017-08-16|1158.96
#2017-08-17|1156.63
#2017-08-18|1159.06
#2017-08-21|1161.58
#2017-08-22|1164.36
#2017-08-23|1165.25
#2017-08-24|1166.53
#2017-08-25|1170.07
#2017-08-28|1173.32
#2017-08-29|1171.27
#2017-08-30|1167.65
#2017-08-31|1169.73
#2017-09-01|1171.06
#2017-09-04|1168.56
#2017-09-05|1171.20
#2017-09-06|1170.40
#2017-09-07|1181.16
#2017-09-08|1184.18
#2017-09-11|1191.44
#2017-09-12|1177.78
#2017-09-13|1169.84
#2017-09-14|1171.52
#2017-09-15|1173.04
#2017-09-18|1166.68
#2017-09-19|1167.12
#2017-09-20|1163.87
#2017-09-21|1156.19
#2017-09-22|1153.04
#2017-09-25|1154.94
#2017-09-26|1150.64
#2017-09-27|1139.58
#2017-09-28|1140.29
#2017-09-29|1142.97
#2017-10-02|1143.78
#2017-10-03|1142.17
#2017-10-04|1143.81
#2017-10-05|1145.74
#2017-10-06|1142.47
#2017-10-09|1147.01
#2017-10-10|1155.22
#2017-10-11|1162.03
#2017-10-12|1167.18
#2017-10-13|1165.40
#2017-10-16|1162.10
#2017-10-17|1164.15
#2017-10-18|1164.58
#2017-10-19|1172.54
#2017-10-20|1171.04
#2017-10-23|1171.76
#2017-10-24|1170.71
#2017-10-25|1162.99
#2017-10-26|1165.27
#2017-10-27|1167.28
#2017-10-30|1169.92
#2017-10-31|1172.02
#2017-11-01|1169.13
#2017-11-02|1171.95
#2017-11-03|1172.47
#2017-11-06|1171.96
#2017-11-07|1179.22
#2017-11-08|1182.55
#2017-11-09|1180.02
#2017-11-10|1174.03
#2017-11-13|1175.41
#2017-11-14|1180.69
#2017-11-15|1173.50
#2017-11-16|1173.25
#2017-11-17|1164.95
#2017-11-20|1161.20
#2017-11-21|1164.14
#2017-11-22|1168.41
#2017-11-23|1169.59
#2017-11-24|1172.01
#2017-11-27|1174.74
#2017-11-28|1178.75
#2017-11-29|1182.99
#2017-11-30|1185.65
#2017-12-01|1179.31
#2017-12-04|1177.81
#2017-12-05|1172.27
#2017-12-06|1171.60
#2017-12-07|1173.11
#2017-12-08|1174.42
#2017-12-11|1176.96
#2017-12-12|1166.56
#2017-12-13|1162.68
#2017-12-14|1157.23
#2017-12-15|1159.09
#2017-12-18|1158.67
#2017-12-19|1144.41
#2017-12-20|1140.51
#2017-12-21|1133.95
#2017-12-22|1134.98
#2017-12-25|1135.26
#2017-12-26|1133.02
#2017-12-27|1136.02
#2017-12-28|1139.97
#2017-12-29|1142.45
#2018-01-01|1142.73
#2018-01-02|1139.61
#2018-01-03|1134.02
#2018-01-04|1137.04
#2018-01-05|1140.96
#2018-01-08|1144.63
#2018-01-09|1134.96
#2018-01-10|1125.42
#2018-01-11|1125.49
#2018-01-12|1124.95
#2018-01-15|1130.29
#2018-01-16|1129.77
#2018-01-17|1134.94
#2018-01-18|1127.28
#2018-01-19|1126.32
#2018-01-22|1128.51
#2018-01-23|1136.05
#2018-01-24|1134.42
#2018-01-25|1143.84
#2018-01-26|1143.04
#2018-01-29|1131.18
#2018-01-30|1127.88
#2018-01-31|1135.81
#2018-02-01|1126.88
#2018-02-02|1113.57
#2018-02-05|1095.94
#2018-02-06|1072.25
#2018-02-07|1075.76
#2018-02-08|1061.76
#2018-02-09|1064.32
#2018-02-12|1071.25
#2018-02-13|1072.56
#2018-02-14|1073.41
#2018-02-15|1085.84
#2018-02-16|1095.57
#2018-02-19|1094.55
#2018-02-20|1088.19
#2018-02-21|1077.67
#2018-02-22|1081.14
#2018-02-23|1103.89
#2018-02-26|1104.44
#2018-02-27|1092.53
#2018-02-28|1081.16
#2018-03-01|1077.40
#2018-03-02|1073.21
#2018-03-05|1085.88
#2018-03-06|1084.28
#2018-03-07|1080.41
#2018-03-08|1086.52
#2018-03-09|1088.65
#2018-03-12|1096.51
#2018-03-13|1099.77
#2018-03-14|1103.11
#2018-03-15|1100.96
#2018-03-16|1106.06
#2018-03-19|1099.45
#2018-03-20|1096.60
#2018-03-21|1097.62
#2018-03-22|1096.73
#2018-03-23|1088.79
#2018-03-26|1094.50
#2018-03-27|1105.01
#2018-03-28|1112.86
#2018-03-29|1114.30
#2018-03-30|1114.10
#2018-04-02|1110.51
#2018-04-03|1111.58
#2018-04-04|1112.93
#2018-04-05|1118.69
#2018-04-06|1116.18
#2018-04-09|1120.44
#2018-04-10|1116.56
#2018-04-11|1116.80
#2018-04-12|1110.69
#2018-04-13|1115.83
#2018-04-16|1123.25
#2018-04-17|1131.47
#2018-04-18|1133.70
#2018-04-19|1133.52
#2018-04-20|1124.35
#2018-04-23|1121.25
#2018-04-24|1125.87
#2018-04-25|1124.48
#2018-04-26|1134.53
#2018-04-27|1141.43
#2018-04-30|1141.84
#2018-05-01|1137.73
#2018-05-02|1139.25
#2018-05-03|1138.14
#2018-05-04|1142.63
#2018-05-07|1142.14
#2018-05-08|1126.10
#2018-05-09|1120.63
#2018-05-10|1124.86
#2018-05-11|1129.05
#2018-05-14|1129.62
#2018-05-15|1119.50
#2018-05-16|1107.81
#2018-05-17|1107.64
#2018-05-18|1107.00
#2018-05-21|1108.68
#2018-05-22|1110.77
#2018-05-23|1111.08
#2018-05-24|1112.47
#2018-05-25|1107.91
#2018-05-28|1105.59
#2018-05-29|1099.89
#2018-05-30|1106.87
#2018-05-31|1105.84
#2018-06-01|1097.27
#2018-06-04|1099.19
#2018-06-05|1090.29
#2018-06-06|1082.50
#2018-06-07|1087.73
#2018-06-08|1083.03
#2018-06-11|1085.86
#2018-06-12|1093.13
#2018-06-13|1090.63
#2018-06-14|1097.16
#2018-06-15|1096.87
#2018-06-18|1092.28
#2018-06-19|1093.91
#2018-06-20|1097.67
#2018-06-21|1092.64
#2018-06-22|1101.16
#2018-06-25|1107.07
#2018-06-26|1110.98
#2018-06-27|1111.23
#2018-06-28|1108.00
#2018-06-29|1113.93
#2018-07-02|1114.18
#2018-07-03|1121.76
#2018-07-04|1125.34
#2018-07-05|1132.68
#2018-07-06|1143.68
#2018-07-09|1125.65
#2018-07-10|1127.32
#2018-07-11|1127.23
#2018-07-12|1129.94
#2018-07-13|1129.54
#2018-07-16|1128.26
#2018-07-17|1128.49
#2018-07-18|1125.16
#2018-07-19|1127.02
#2018-07-20|1128.85
#2018-07-23|1124.21
#2018-07-24|1124.32
#2018-07-25|1125.77
#2018-07-26|1134.54
#2018-07-27|1133.80
#2018-07-30|1130.35
#2018-07-31|1135.99
#2018-08-01|1124.18
#2018-08-02|1122.70
#2018-08-03|1130.66
#2018-08-06|1130.45
#2018-08-07|1133.07
#2018-08-08|1128.69
#2018-08-09|1129.32
#2018-08-10|1117.06
#2018-08-13|1114.10
#2018-08-14|1119.01
#2018-08-15|1117.53
#2018-08-16|1126.93
#2018-08-17|1129.59
#2018-08-20|1128.64
#2018-08-21|1126.43
#2018-08-22|1122.97
#2018-08-23|1119.59
#2018-08-24|1122.30
#2018-08-27|1122.87
#2018-08-28|1121.55
#2018-08-29|1124.35
#2018-08-30|1122.08
#2018-08-31|1117.34
#2018-09-03|1115.65
#2018-09-04|1114.33
#2018-09-05|1134.76
#2018-09-06|1121.96
#2018-09-07|1116.17
#2018-09-10|1123.23
#2018-09-11|1121.11
#2018-09-12|1119.87
#2018-09-13|1125.35
#2018-09-14|1122.06
#2018-09-17|1126.91
#2018-09-18|1129.00
#2018-09-19|1112.83
#2018-09-20|1118.35
#2018-09-21|1124.03
#2018-09-24|1115.12
#2018-09-25|1107.67
#2018-09-26|1102.29
#2018-09-27|1107.40
#2018-09-28|1112.17
#2018-10-01|1109.10
#2018-10-02|1116.93
#2018-10-03|1112.68
#2018-10-04|1108.45
#2018-10-05|1116.28
#2018-10-08|1120.19
#2018-10-09|1123.86
#2018-10-10|1118.95
#2018-10-11|1097.99
#2018-10-12|1094.16
#2018-10-15|1096.83
#2018-10-16|1111.51
#2018-10-17|1109.33
#2018-10-18|1108.66
#2018-10-19|1121.71
#2018-10-22|1117.80
#2018-10-23|1107.61
#2018-10-24|1119.19
#2018-10-25|1110.64
#2018-10-26|1097.35
#2018-10-29|1107.32
#2018-10-30|1107.84
#2018-10-31|1101.36
#2018-11-01|1102.77
#2018-11-02|1100.00
#2018-11-05|1111.46
#2018-11-06|1118.62
#2018-11-07|1131.40
#2018-11-08|1130.79
#2018-11-09|1131.14
#2018-11-12|1128.10
#2018-11-13|1129.73
#2018-11-14|1127.99
#2018-11-15|1121.38
#2018-11-16|1132.62
#2018-11-19|1137.14
#2018-11-20|1132.54
#2018-11-21|1123.53
#2018-11-22|1121.93
#2018-11-23|1121.39
#2018-11-26|1128.48
#2018-11-27|1133.96
#2018-11-28|1131.60
#2018-11-29|1130.37
#2018-11-30|1136.88
#2018-12-03|1147.30
#2018-12-04|1147.54
#2018-12-05|1147.11
#2018-12-06|1142.83
#2018-12-07|1149.04
#2018-12-10|1142.15
#2018-12-11|1147.41
#2018-12-12|1155.62
#2018-12-13|1163.77
#2018-12-14|1159.92
#2018-12-17|1140.59
#2018-12-18|1129.72
#2018-12-19|1130.73
#2018-12-20|1131.31
#2018-12-21|1123.64
#2018-12-24|1096.79
#2018-12-25|1094.53
#2018-12-26|1102.73
#2018-12-27|1103.24
#2018-12-28|1108.58
#2018-12-31|1112.84
#2019-01-01|1112.91
#2019-01-02|1102.98
#2019-01-03|1107.60
#2019-01-04|1123.97
#2019-01-07|1122.28
#2019-01-08|1131.66
#2019-01-09|1130.66
#2019-01-10|1144.88
#2019-01-11|1142.44
#2019-01-14|1128.70
#2019-01-15|1136.41
#2019-01-16|1137.73
#2019-01-17|1142.26
#2019-01-18|1147.04
#2019-01-21|1142.54
#2019-01-22|1143.36
#2019-01-23|1152.13
#2019-01-24|1160.50
#2019-01-25|1153.48
#2019-01-28|1149.17
#2019-01-29|1157.58
#2019-01-30|1160.56
#2019-01-31|1176.87
#2019-02-01|1172.40
#2019-02-04|1172.45
#2019-02-05|1176.74
#2019-02-06|1172.39
#2019-02-07|1176.84
#2019-02-08|1177.27
#2019-02-11|1176.08
#2019-02-12|1181.26
#2019-02-13|1178.70
#2019-02-14|1176.89
#2019-02-15|1179.37
#2019-02-18|1181.47
#2019-02-19|1188.42
#2019-02-20|1193.92
#2019-02-21|1198.79
#2019-02-22|1204.23
#2019-02-25|1198.91
#2019-02-26|1200.15
#2019-02-27|1201.12
#2019-02-28|1199.49
#2019-03-01|1198.99
#2019-03-04|1197.43
#2019-03-05|1195.49
#2019-03-06|1195.98
#2019-03-07|1200.31
#2019-03-08|1199.98
#2019-03-11|1208.20
#2019-03-12|1217.29
#2019-03-13|1217.96
#2019-03-14|1217.55
#2019-03-15|1223.88
#2019-03-18|1225.14
#2019-03-19|1217.32
#2019-03-20|1216.54
#2019-03-21|1224.76
#2019-03-22|1227.13
#2019-03-25|1227.24
#2019-03-26|1233.75
#2019-03-27|1224.56
#2019-03-28|1213.22
#2019-03-29|1216.86
#2019-04-01|1213.04
#2019-04-02|1211.10
#2019-04-03|1214.49
#2019-04-04|1209.65
#2019-04-05|1215.19
#2019-04-08|1211.04
#2019-04-09|1210.95
#2019-04-10|1210.52
#2019-04-11|1210.32
#2019-04-12|1211.96
#2019-04-15|1212.49
#2019-04-16|1200.06
#2019-04-17|1196.72
#2019-04-18|1195.61
#2019-04-19|1195.18
#2019-04-22|1194.86
#2019-04-23|1198.12
#2019-04-24|1197.71
#2019-04-25|1201.32
#2019-04-26|1205.13
#2019-04-29|1199.91
#2019-04-30|1213.38
#2019-05-01|1207.59
#2019-05-02|1200.77
#2019-05-03|1207.38
#2019-05-06|1200.69
#2019-05-07|1199.41
#2019-05-08|1185.33
#2019-05-09|1180.06
#2019-05-10|1195.47
#2019-05-13|1201.13
#2019-05-14|1195.91
#2019-05-15|1194.13
#2019-05-16|1196.74
#2019-05-17|1197.54
#2019-05-20|1200.13
#2019-05-21|1202.10
#2019-05-22|1208.02
#2019-05-23|1209.46
#2019-05-24|1214.17
#2019-05-27|1215.78
#2019-05-28|1203.49
#2019-05-29|1189.90
#2019-05-30|1185.51
#2019-05-31|1192.37
#2019-06-03|1204.90
#2019-06-04|1207.70
#2019-06-05|1226.18
#2019-06-06|1234.34
#2019-06-07|1234.82
#2019-06-10|1228.93
#2019-06-11|1224.49
#2019-06-12|1234.18
#2019-06-13|1232.98
#2019-06-14|1238.55
#2019-06-17|1232.81
#2019-06-18|1236.12
#2019-06-19|1242.37
#2019-06-20|1251.80
#2019-06-21|1256.49
#2019-06-24|1257.47
#2019-06-25|1251.12
#2019-06-26|1231.71
#2019-06-27|1230.97
#2019-06-28|1236.95
#2019-07-01|1234.66
#2019-07-02|1248.45
#2019-07-03|1260.13
#2019-07-04|1260.07
#2019-07-05|1252.14
#2019-07-08|1249.80
#2019-07-09|1249.50
#2019-07-10|1253.74
#2019-07-11|1256.64
#2019-07-12|1251.03
#2019-07-15|1253.58
#2019-07-16|1246.12
#2019-07-17|1249.82
#2019-07-18|1254.89
#2019-07-19|1244.74
#2019-07-22|1242.12
#2019-07-23|1237.28
#2019-07-24|1238.10
#2019-07-25|1234.64
#2019-07-26|1235.24
#2019-07-29|1241.29
#2019-07-30|1232.00
#2019-07-31|1229.81
#2019-08-01|1234.55
#2019-08-02|1233.86
#2019-08-05|1217.20
#2019-08-06|1224.41
#2019-08-07|1229.21
#2019-08-08|1237.86
#2019-08-09|1236.17
#2019-08-12|1234.37
#2019-08-13|1232.91
#2019-08-14|1221.58
#2019-08-15|1229.76
#2019-08-16|1239.39
#2019-08-19|1247.81
#2019-08-20|1242.32
#2019-08-21|1247.94
#2019-08-22|1245.11
#2019-08-23|1238.07
#2019-08-26|1243.37
#2019-08-27|1248.43
#2019-08-28|1246.71
#2019-08-29|1254.66
#2019-08-30|1257.16
#2019-09-02|1256.14
#2019-09-03|1269.10
#2019-09-04|1276.37
#2019-09-05|1267.12
#2019-09-06|1262.49
#2019-09-09|1253.20
#2019-09-10|1252.57
#2019-09-11|1262.39
#2019-09-12|1270.31
#2019-09-13|1267.75
#2019-09-16|1265.22
#2019-09-17|1275.36
#2019-09-18|1281.92
#2019-09-19|1285.30
#2019-09-20|1285.89
#2019-09-23|1286.47
#2019-09-24|1297.57
#2019-09-25|1293.10
#2019-09-26|1300.71
#2019-09-27|1294.63
#2019-09-30|1294.90
#2019-10-01|1291.53
#2019-10-02|1276.41
#2019-10-03|1280.29
#2019-10-04|1294.60
#2019-10-07|1293.20
#2019-10-08|1281.53
#2019-10-09|1285.28
#2019-10-10|1284.17
#2019-10-11|1290.77
#2019-10-14|1284.74
#2019-10-15|1285.75
#2019-10-16|1287.43
#2019-10-17|1289.70
#2019-10-18|1294.35
#2019-10-21|1297.69
#2019-10-22|1303.50
#2019-10-23|1305.02
#2019-10-24|1310.19
#2019-10-25|1299.41
#2019-10-28|1289.38
#2019-10-29|1288.26
#2019-10-30|1296.35
#2019-10-31|1302.84
#2019-11-01|1301.61
#2019-11-04|1292.26
#2019-11-05|1279.08
#2019-11-06|1281.95
#2019-11-07|1266.38
#2019-11-08|1263.55
#2019-11-11|1258.10
#2019-11-12|1259.20
#2019-11-13|1267.00
#2019-11-14|1266.45
#2019-11-15|1270.69
#2019-11-18|1276.65
#2019-11-19|1272.42
#2019-11-20|1274.94
#2019-11-21|1270.69
#2019-11-22|1270.14
#2019-11-25|1270.27
#2019-11-26|1271.66
#2019-11-27|1274.70
#2019-11-28|1273.66
#2019-11-29|1272.24
#2019-12-02|1260.34
#2019-12-03|1264.95
#2019-12-04|1273.77
#2019-12-05|1275.25
#2019-12-06|1275.66
#2019-12-09|1272.20
#2019-12-10|1271.38
#2019-12-11|1280.08
#2019-12-12|1275.68
#2019-12-13|1291.53
#2019-12-16|1304.99
#2019-12-17|1309.71
#2019-12-18|1311.13
#2019-12-19|1310.61
#2019-12-20|1318.89
#2019-12-23|1311.14
#2019-12-24|1311.22
#2019-12-25|1310.81
#2019-12-26|1313.16
#2019-12-27|1320.10
#2019-12-30|1318.94
#2019-12-31|1321.46
#2020-01-01|1321.74
#2020-01-02|1314.31
#2020-01-03|1312.20
#2020-01-06|1311.46
#2020-01-07|1306.87
#2020-01-08|1304.92
#2020-01-09|1309.32
#2020-01-10|1315.55
#2020-01-13|1322.95
#2020-01-14|1326.44
#2020-01-15|1340.57
#2020-01-16|1349.14
#2020-01-17|1358.28
#2020-01-20|1359.21
#2020-01-21|1362.59
#2020-01-22|1366.77
#2020-01-23|1375.38
#2020-01-24|1382.43
#2020-01-27|1373.28
#2020-01-28|1378.69
#2020-01-29|1381.26
#2020-01-30|1385.83
#2020-01-31|1379.03
#2020-02-03|1382.60
#2020-02-04|1375.24
#2020-02-05|1380.87
#2020-02-06|1384.02
#2020-02-07|1379.43
#2020-02-10|1379.70
#2020-02-11|1387.90
#2020-02-12|1386.33
#2020-02-13|1394.23
#2020-02-14|1403.89
#2020-02-17|1407.52
#2020-02-18|1415.67
#2020-02-19|1409.82
#2020-02-20|1406.06
#2020-02-21|1408.76
#2020-02-24|1386.32
#2020-02-25|1358.83
#2020-02-26|1351.04
#2020-02-27|1309.16
#2020-02-28|1263.19
#2020-03-02|1314.73
#2020-03-03|1315.99
#2020-03-04|1371.95
#2020-03-05|1358.93
#2020-03-06|1337.88
#2020-03-09|1261.75
#2020-03-10|1252.51
#2020-03-11|1207.75
#2020-03-12|1074.50
#2020-03-13|1116.85
#2020-03-16|1024.60
#2020-03-17|1111.54
#2020-03-18|1065.34
#2020-03-19|1030.40
#2020-03-20| 981.62
#2020-03-23| 929.73
#2020-03-24|1005.84
#2020-03-25|1040.67
#2020-03-26|1105.66
#2020-03-27|1104.97
#2020-03-30|1132.80
#2020-03-31|1108.73
#2020-04-01|1054.76
#2020-04-02|1071.10
#2020-04-03|1046.67
#2020-04-06|1102.62
#2020-04-07|1103.44
#2020-04-08|1138.38
#2020-04-09|1182.44
#2020-04-10|1183.97
#2020-04-13|1160.03
#2020-04-14|1183.58
#2020-04-15|1149.62
#2020-04-16|1149.22
#2020-04-17|1177.36
#2020-04-20|1148.05
#2020-04-21|1126.77
#2020-04-22|1153.46
#2020-04-23|1143.27
#2020-04-24|1141.40
#2020-04-27|1157.69
#2020-04-28|1165.22
#2020-04-29|1168.51
#2020-04-30|1150.60
#2020-05-01|1132.64
#2020-05-04|1124.34
#2020-05-05|1135.45
#2020-05-06|1110.08
#2020-05-07|1109.76
#2020-05-08|1131.07
#2020-05-11|1124.31
#2020-05-12|1120.44
#2020-05-13|1109.58
#2020-05-14|1107.13
#2020-05-15|1097.58
#2020-05-18|1134.51
#2020-05-19|1124.27
#2020-05-20|1133.74
#2020-05-21|1124.94
#2020-05-22|1126.94
#2020-05-25|1133.36
#2020-05-26|1147.73
#2020-05-27|1157.81
#2020-05-28|1185.14
#2020-05-29|1191.57
#2020-06-01|1205.01
#2020-06-02|1218.30
#2020-06-03|1240.26
#2020-06-04|1224.48
#2020-06-05|1236.55
#2020-06-08|1259.02
#2020-06-09|1242.67
#2020-06-10|1235.28
#2020-06-11|1191.44
#2020-06-12|1187.58
#2020-06-15|1188.60
#2020-06-16|1201.22
#2020-06-17|1199.99
#2020-06-18|1198.91
#2020-06-19|1181.67
#2020-06-22|1189.69
#2020-06-23|1190.15
#2020-06-24|1171.12
#2020-06-25|1162.32
#2020-06-26|1151.47
#2020-06-29|1166.86
#2020-06-30|1171.17
#2020-07-01|1187.38
#2020-07-02|1197.04
#2020-07-03|1197.14
#2020-07-06|1195.16
#2020-07-07|1187.65
#2020-07-08|1194.66
#2020-07-09|1178.41
#2020-07-10|1193.44
#2020-07-13|1198.94
#2020-07-14|1202.46
#2020-07-15|1206.76
#2020-07-16|1215.55
#2020-07-17|1234.27
#2020-07-20|1227.50
#2020-07-21|1234.49
#2020-07-22|1245.39
#2020-07-23|1243.38
#2020-07-24|1235.06
#2020-07-27|1230.62
#2020-07-28|1242.53
#2020-07-29|1247.67
#2020-07-30|1238.08
#2020-07-31|1240.53
#2020-08-03|1235.02
#2020-08-04|1241.74
#2020-08-05|1234.44
#2020-08-06|1234.03
#2020-08-07|1246.07
#2020-08-10|1247.23
#2020-08-11|1235.84
#2020-08-12|1254.68
#2020-08-13|1250.13
#2020-08-14|1239.65
#2020-08-17|1237.48
#2020-08-18|1232.84
#2020-08-19|1229.67
#2020-08-20|1215.51
#2020-08-21|1215.92
#2020-08-24|1229.95
#2020-08-25|1222.32
#2020-08-26|1211.22
#2020-08-27|1207.88
#2020-08-28|1213.70
#2020-08-31|1216.89
#2020-09-01|1209.30
#2020-09-02|1233.10
#2020-09-03|1220.51
#2020-09-04|1205.81
#2020-09-07|1213.04
#2020-09-08|1202.16
#2020-09-09|1216.06
#2020-09-10|1202.34
#2020-09-11|1203.00
#2020-09-14|1212.62
#2020-09-15|1218.50
#2020-09-16|1216.42
#2020-09-17|1206.85
#2020-09-18|1195.67
#2020-09-21|1180.29
#2020-09-22|1183.02
#2020-09-23|1173.19
#2020-09-24|1174.77
#2020-09-25|1189.36
#2020-09-28|1197.02
#2020-09-29|1197.52
#2020-09-30|1202.24
#2020-10-01|1214.19
#2020-10-02|1222.29
#2020-10-05|1233.98
#2020-10-06|1239.86
#2020-10-07|1246.65
#2020-10-08|1260.40
#2020-10-09|1260.91
#2020-10-12|1271.11
#2020-10-13|1263.28
#2020-10-14|1265.07
#2020-10-15|1254.13
#2020-10-16|1264.51
#2020-10-19|1258.58
#2020-10-20|1262.70
#2020-10-21|1260.45
#2020-10-22|1266.53
#2020-10-23|1271.98
#2020-10-26|1266.99
#2020-10-27|1261.88
#2020-10-28|1223.65
#2020-10-29|1219.77
#2020-10-30|1213.19
#2020-11-02|1234.79
#2020-11-03|1258.37
#2020-11-04|1253.27
#2020-11-05|1276.04
#2020-11-06|1276.64
#2020-11-09|1296.77
#2020-11-10|1312.06
#2020-11-11|1324.29
#2020-11-12|1306.52
#2020-11-13|1313.97
#2020-11-16|1321.68
#2020-11-17|1308.67
#2020-11-18|1295.56
#2020-11-19|1287.00
#2020-11-20|1290.93
#2020-11-23|1288.47
#2020-11-24|1301.10
#2020-11-25|1304.82
#2020-11-26|1303.96
#2020-11-27|1300.92
#2020-11-30|1282.75
#2020-12-01|1289.35
#2020-12-02|1293.75
#2020-12-03|1288.63
#2020-12-04|1280.55
#2020-12-07|1281.90
#2020-12-08|1281.87
#2020-12-09|1281.52
#2020-12-10|1279.71
#2020-12-11|1277.75
#2020-12-14|1276.66
#2020-12-15|1289.17
#2020-12-16|1286.41
#2020-12-17|1297.20
#2020-12-18|1289.81
#2020-12-21|1268.88
#2020-12-22|1272.41
#2020-12-23|1279.30
#2020-12-24|1284.97
#2020-12-25|1284.97
#2020-12-28|1296.78
#2020-12-29|1298.95
#2020-12-30|1303.81
#2020-12-31|1310.89
#2021-01-01|1310.91
#2021-01-04|1301.77
#2021-01-05|1299.37
#2021-01-06|1330.87
#2021-01-07|1324.32
#2021-01-08|1339.67
#2021-01-11|1322.97
#2021-01-12|1315.97
#2021-01-13|1330.92
#2021-01-14|1326.29
#2021-01-15|1324.91
#2021-01-18|1321.31
#2021-01-19|1323.14
#2021-01-20|1325.75
#2021-01-21|1321.58
#2021-01-22|1320.36
#2021-01-25|1329.96
#2021-01-26|1324.24
#2021-01-27|1294.71
#2021-01-28|1304.37
#2021-01-29|1290.87
#2021-02-01|1298.41
#2021-02-02|1305.90
#2021-02-03|1309.20
#2021-02-04|1310.28
#2021-02-05|1314.84
#2021-02-08|1307.70
#2021-02-09|1305.31
#2021-02-10|1309.38
#2021-02-11|1308.07
#2021-02-12|1301.29
#2021-02-15|1302.86
#2021-02-16|1289.58
#2021-02-17|1286.66
#2021-02-18|1287.59
#2021-02-19|1277.42
#2021-02-22|1257.16
#2021-02-23|1262.92
#2021-02-24|1254.57
#2021-02-25|1249.14
#2021-02-26|1225.48
#2021-03-01|1241.48
#2021-03-02|1236.97
#2021-03-03|1222.03
#2021-03-04|1225.47
#2021-03-05|1231.66
#2021-03-08|1245.00
#2021-03-09|1261.71
#2021-03-10|1270.89
#2021-03-11|1277.43
#2021-03-12|1284.41
#2021-03-15|1295.83
#2021-03-16|1298.93
#2021-03-17|1279.87
#2021-03-18|1278.36
#2021-03-19|1286.36
#2021-03-22|1288.40
#2021-03-23|1299.29
#2021-03-24|1295.41
#2021-03-25|1304.66
#2021-03-26|1311.07
#2021-03-29|1319.72
#2021-03-30|1307.91
#2021-03-31|1316.65
#2021-04-01|1316.40
#2021-04-02|1315.64
#2021-04-05|1325.67
#2021-04-06|1332.43
#2021-04-07|1334.72
#2021-04-08|1337.98
#2021-04-09|1337.02
#2021-04-12|1338.98
#2021-04-13|1346.74
#2021-04-14|1347.79
#2021-04-15|1357.49
#2021-04-16|1365.39
#2021-04-19|1362.19
#2021-04-20|1368.49
#2021-04-21|1360.01
#2021-04-22|1361.21
#2021-04-23|1362.34
#2021-04-26|1357.26
#2021-04-27|1349.68
#2021-04-28|1347.49
#2021-04-29|1352.26
#2021-04-30|1354.56
#2021-05-03|1359.71
#2021-05-04|1350.80
#2021-05-05|1342.07
#2021-05-06|1351.72
#2021-05-07|1362.44
#2021-05-10|1369.89
#2021-05-11|1352.41
#2021-05-12|1328.86
#2021-05-13|1344.08
#2021-05-14|1356.66
#2021-05-17|1348.49
#2021-05-18|1353.84
#2021-05-19|1348.53
#2021-05-20|1359.68
#2021-05-21|1364.76
#2021-05-24|1363.25
#2021-05-25|1355.37
#2021-05-26|1354.38
#2021-05-27|1346.94
#2021-05-28|1351.97
#2021-05-31|1347.97
#2021-06-01|1345.94
#2021-06-02|1347.05
#2021-06-03|1344.75
#2021-06-04|1345.87
#2021-06-07|1350.11
#2021-06-08|1346.49
#2021-06-09|1351.57
#2021-06-10|1354.71
#2021-06-11|1358.93
#2021-06-14|1365.05
#2021-06-15|1364.96
#2021-06-16|1357.66
#2021-06-17|1350.64
#2021-06-18|1322.57
#2021-06-21|1333.68
#2021-06-22|1329.25
#2021-06-23|1318.36
#2021-06-24|1319.24
#2021-06-25|1327.02
#2021-06-28|1331.69
#2021-06-29|1318.78
#2021-06-30|1310.27
#2021-07-01|1320.42
#2021-07-02|1322.85
#2021-07-05|1324.56
#2021-07-06|1326.85
#2021-07-07|1335.12
#2021-07-08|1324.45
#2021-07-09|1328.60
#2021-07-12|1335.45
#2021-07-13|1329.41
#2021-07-14|1333.90
#2021-07-15|1339.21
#2021-07-16|1347.32
#2021-07-19|1324.02
#2021-07-20|1326.09
#2021-07-21|1325.37
#2021-07-22|1332.38
#2021-07-23|1342.67
#2021-07-26|1342.51
#2021-07-27|1354.37
#2021-07-28|1351.35
#2021-07-29|1356.06
#2021-07-30|1344.30
#2021-08-02|1352.29
#2021-08-03|1358.14
#2021-08-04|1358.54
#2021-08-05|1364.60
#2021-08-06|1360.70
#2021-08-09|1362.36
#2021-08-10|1363.04
#2021-08-11|1373.67
#2021-08-12|1372.17
#2021-08-13|1381.30
#2021-08-16|1386.00
#2021-08-17|1382.47
#2021-08-18|1382.67
#2021-08-19|1385.79
#2021-08-20|1399.50
#2021-08-23|1391.94
#2021-08-24|1387.03
#2021-08-25|1385.54
#2021-08-26|1379.17
#2021-08-27|1380.25
#2021-08-30|1385.62
#2021-08-31|1387.08
#2021-09-01|1402.87
#2021-09-02|1409.49
#2021-09-03|1402.14
#2021-09-06|1399.42
#2021-09-07|1383.68
#2021-09-08|1395.19
#2021-09-09|1391.54
#2021-09-10|1377.49
#2021-09-13|1382.01
#2021-09-14|1378.17
#2021-09-15|1367.60
#2021-09-16|1357.89
#2021-09-17|1340.91
#2021-09-20|1335.21
#2021-09-21|1337.79
#2021-09-22|1338.31
#2021-09-23|1339.70
#2021-09-24|1330.22
#2021-09-27|1319.64
#2021-09-28|1302.22
#2021-09-29|1308.95
#2021-09-30|1297.04
#2021-10-01|1301.78
#2021-10-04|1309.67
#2021-10-05|1313.04
#2021-10-06|1320.14
#2021-10-07|1324.71
#2021-10-08|1317.18
#2021-10-11|1303.61
#2021-10-12|1310.60
#2021-10-13|1325.28
#2021-10-14|1338.35
#2021-10-15|1336.97
#2021-10-18|1329.21
#2021-10-19|1343.37
#2021-10-20|1360.90
#2021-10-21|1359.00
#2021-10-22|1363.02
#2021-10-25|1356.62
#2021-10-26|1362.53
#2021-10-27|1359.75
#2021-10-28|1369.81
#2021-10-29|1359.96
#2021-11-01|1367.42
#2021-11-02|1367.31
#2021-11-03|1361.37
#2021-11-04|1358.83
#2021-11-05|1363.21
#2021-11-08|1353.62
#2021-11-09|1354.89
#2021-11-10|1361.69
#2021-11-11|1355.58
#2021-11-12|1353.71
#2021-11-15|1365.46
#2021-11-16|1358.58
#2021-11-17|1359.09
#2021-11-18|1354.30
#2021-11-19|1355.64
#2021-11-22|1355.69
#2021-11-23|1356.96
#2021-11-24|1360.00
#2021-11-25|1366.91
#2021-11-26|1344.28
#2021-11-29|1356.40
#2021-11-30|1326.89
#2021-12-01|1334.08
#2021-12-02|1339.77
#2021-12-03|1344.75
#2021-12-06|1362.05
#2021-12-07|1372.63
#2021-12-08|1374.39
#2021-12-09|1371.58
#2021-12-10|1374.75
#2021-12-13|1381.77
#2021-12-14|1374.47
#2021-12-15|1389.86
#2021-12-16|1399.34
#2021-12-17|1386.47
#2021-12-20|1381.56
#2021-12-21|1387.28
#2021-12-22|1394.26
#2021-12-23|1397.18
#2021-12-24|1397.95
#2021-12-27|1401.15
#2021-12-28|1412.66
#2021-12-29|1419.90
#2021-12-30|1422.25
#2021-12-31|1426.55
#2022-01-03|1417.15
#2022-01-04|1415.16
#2022-01-05|1407.41
#2022-01-06|1390.96
#2022-01-07|1395.69
#2022-01-10|1387.32
#2022-01-11|1383.36
#2022-01-12|1391.11
#2022-01-13|1398.03
#2022-01-14|1389.22
#2022-01-17|1389.80
#2022-01-18|1374.69
#2022-01-19|1377.33
#2022-01-20|1384.33
#2022-01-21|1375.73
#2022-01-24|1357.48
#2022-01-25|1342.74
#2022-01-26|1342.13
#2022-01-27|1347.02
#2022-01-28|1354.35
#2022-01-31|1372.96
#2022-02-01|1366.56
#2022-02-02|1380.55
#2022-02-03|1374.56
#2022-02-04|1363.27
#2022-02-07|1359.54
#2022-02-08|1359.55
#2022-02-09|1370.57
#2022-02-10|1351.43
#2022-02-11|1344.04
#2022-02-14|1324.93
#2022-02-15|1328.98
#2022-02-16|1332.18
#2022-02-17|1334.84
#2022-02-18|1329.00
#2022-02-21|1322.70
#2022-02-22|1319.56
#2022-02-23|1307.45
#2022-02-24|1301.02
#2022-02-25|1345.29
#2022-02-28|1356.78
#2022-03-01|1334.31
#2022-03-02|1335.05
#2022-03-03|1339.34
#2022-03-04|1348.29
#2022-03-07|1351.77
#2022-03-08|1338.70
#2022-03-09|1353.06
#2022-03-10|1354.61
#2022-03-11|1349.20
#2022-03-14|1349.13
#2022-03-15|1358.28
#2022-03-16|1358.98
#2022-03-17|1374.21
#2022-03-18|1366.39
#2022-03-21|1370.08
#2022-03-22|1372.37
#2022-03-23|1364.65
#2022-03-24|1374.92
#2022-03-25|1387.93
#2022-03-28|1396.12
#2022-03-29|1413.58
#2022-03-30|1426.84
#2022-03-31|1424.08
#2022-04-01|1435.49
#2022-04-04|1430.99
#2022-04-05|1441.61
#2022-04-06|1457.00
#2022-04-07|1451.67
#2022-04-08|1460.07
#2022-04-11|1443.60
#2022-04-12|1442.31
#2022-04-13|1438.00
#2022-04-14|1436.49
#2022-04-15|1436.48
#2022-04-18|1431.76
#2022-04-19|1433.79
#2022-04-20|1449.29
#2022-04-21|1432.87
#2022-04-22|1410.43
#2022-04-25|1400.90
#2022-04-26|1392.52
#2022-04-27|1387.82
#2022-04-28|1403.69
#2022-04-29|1375.28
#2022-05-02|1358.16
#2022-05-03|1362.98
#2022-05-04|1381.56
#2022-05-05|1365.87
#2022-05-06|1369.63
#2022-05-09|1352.21
#2022-05-10|1342.70
#2022-05-11|1354.79
#2022-05-12|1332.90
#2022-05-13|1350.11
#2022-05-16|1358.40
#2022-05-17|1376.06
#2022-05-18|1368.95
#2022-05-19|1368.06
#2022-05-20|1377.68
#2022-05-23|1393.50
#2022-05-24|1404.45
#2022-05-25|1409.44
#2022-05-26|1410.60
#2022-05-27|1421.51
#2022-05-30|1422.52
#2022-05-31|1408.10
#2022-06-01|1398.30
#2022-06-02|1407.23
#2022-06-03|1403.71
#2022-06-06|1409.77
#2022-06-07|1414.14
#2022-06-08|1393.28
#2022-06-09|1366.24
#2022-06-10|1346.69
#2022-06-13|1296.43
#2022-06-14|1267.93
#2022-06-15|1275.92
#2022-06-16|1253.91
#2022-06-17|1244.13
#2022-06-20|1249.63
#2022-06-21|1262.47
#2022-06-22|1267.26
#2022-06-23|1285.13
#2022-06-24|1305.71
#2022-06-27|1312.60
#2022-06-28|1313.02
#2022-06-29|1308.26
#2022-06-30|1309.20
#2022-07-01|1333.09
#2022-07-04|1333.24
#2022-07-05|1294.05
#2022-07-06|1301.58
#2022-07-07|1307.28
#2022-07-08|1304.65
#2022-07-11|1308.05
#2022-07-12|1302.37
#2022-07-13|1299.55
#2022-07-14|1290.49
#2022-07-15|1297.93
#2022-07-18|1293.65
#2022-07-19|1304.07
#2022-07-20|1290.97
#2022-07-21|1289.80
#2022-07-22|1304.31
#2022-07-25|1314.55
#2022-07-26|1318.82
#2022-07-27|1323.86
#2022-07-28|1360.08
#2022-07-29|1372.52
#2022-08-01|1376.06
#2022-08-02|1371.79
#2022-08-03|1373.01
#2022-08-04|1380.63
#2022-08-05|1375.30
#2022-08-08|1384.40
#2022-08-09|1394.65
#2022-08-10|1403.49
#2022-08-11|1400.70
#2022-08-12|1414.19
#2022-08-15|1422.63
#2022-08-16|1428.74
#2022-08-17|1426.05
#2022-08-18|1425.54
#2022-08-19|1419.67
#2022-08-22|1403.27
#2022-08-23|1397.20
#2022-08-24|1399.99
#2022-08-25|1406.80
#2022-08-26|1387.87
#2022-08-29|1383.17
#2022-08-30|1365.83
#2022-08-31|1354.56
#2022-09-01|1358.69
#2022-09-02|1356.16
#2022-09-05|1352.70
#2022-09-06|1351.65
#2022-09-07|1384.97
#2022-09-08|1385.96
#2022-09-09|1395.11
#2022-09-12|1410.01
#2022-09-13|1382.00
#2022-09-14|1382.06
#2022-09-15|1356.07
#2022-09-16|1350.51
#2022-09-19|1362.04
#2022-09-20|1344.59
#2022-09-21|1331.84
#2022-09-22|1322.36
#2022-09-23|1299.42
#2022-09-26|1268.74
#2022-09-27|1245.30
#2022-09-28|1253.97
#2022-09-29|1218.82
#2022-09-30|1205.59
#2022-10-03|1236.39
#2022-10-04|1262.47
#2022-10-05|1238.66
#2022-10-06|1204.33
#2022-10-07|1181.63
#2022-10-10|1177.04
#2022-10-11|1169.90
#2022-10-12|1140.14
#2022-10-13|1160.49
#2022-10-14|1152.53
#2022-10-17|1178.14
#2022-10-18|1194.39
#2022-10-19|1182.53
#2022-10-20|1164.26
#2022-10-21|1173.15
#2022-10-24|1186.80
#2022-10-25|1209.99
#2022-10-26|1212.85
#2022-10-27|1220.97
#2022-10-28|1238.38
#2022-10-31|1230.78
#2022-11-01|1236.23
#2022-11-02|1228.48
#2022-11-03|1226.55
#2022-11-04|1237.25
#2022-11-07|1227.24
#2022-11-08|1239.53
#2022-11-09|1232.60
#2022-11-10|1281.42
#2022-11-11|1274.35
#2022-11-14|1265.22
#2022-11-15|1277.44
#2022-11-16|1284.02
#2022-11-17|1266.35
#2022-11-18|1288.33
#2022-11-21|1290.15
#2022-11-22|1300.93
#2022-11-23|1311.48
#2022-11-24|1318.25
#2022-11-25|1322.57
#2022-11-28|1309.32
#2022-11-29|1300.66
#2022-11-30|1324.41
#2022-12-01|1333.55
#2022-12-02|1327.48
#2022-12-05|1323.43
#2022-12-06|1324.78
#2022-12-07|1320.57
#2022-12-08|1323.66
#2022-12-09|1324.95
#2022-12-12|1338.47
#2022-12-13|1347.12
#2022-12-14|1349.12
#2022-12-15|1328.82
#2022-12-16|1307.45
#2022-12-19|1301.31
#2022-12-20|1304.54
#2022-12-21|1318.68
#2022-12-22|1309.98
#2022-12-23|1318.83
#2022-12-26|1318.38
#2022-12-27|1322.70
#2022-12-28|1316.06
#2022-12-29|1326.56
#2022-12-30|1315.01
#2023-01-02|1317.02
#2023-01-03|1314.16
#2023-01-04|1326.36
#2023-01-05|1303.02
#2023-01-06|1326.72
#2023-01-09|1334.99
#2023-01-10|1332.28
#2023-01-11|1344.81
#2023-01-12|1343.94
#2023-01-13|1342.22
#2023-01-16|1342.45
#2023-01-17|1341.19
#2023-01-18|1322.19
#2023-01-19|1310.10
#2023-01-20|1316.56
#2023-01-23|1318.42
#2023-01-24|1324.45
#2023-01-25|1317.71
#2023-01-26|1316.73
#2023-01-27|1315.47
#2023-01-30|1311.08
#2023-01-31|1316.01
#2023-02-01|1319.63
#2023-02-02|1324.31
#2023-02-03|1302.14
#2023-02-06|1303.24
#2023-02-07|1300.35
#2023-02-08|1289.88
#2023-02-09|1279.31
#2023-02-10|1292.94
#2023-02-13|1299.54
#2023-02-14|1295.47
#2023-02-15|1298.51
#2023-02-16|1292.25
#2023-02-17|1302.59
#2023-02-20|1305.00
#2023-02-21|1291.55
#2023-02-22|1283.57
#2023-02-23|1277.58
#2023-02-24|1272.70
#2023-02-27|1270.79
#2023-02-28|1256.20
#2023-03-01|1238.75
#2023-03-02|1250.49
#2023-03-03|1265.74
#2023-03-06|1273.47
#2023-03-07|1257.65
#2023-03-08|1263.21
#2023-03-09|1256.60
#2023-03-10|1246.05
#2023-03-13|1258.27
#2023-03-14|1271.62
#2023-03-15|1272.24
#2023-03-16|1284.37
#2023-03-17|1271.67
#2023-03-20|1282.86
#2023-03-21|1269.85
#2023-03-22|1254.92
#2023-03-23|1251.24
#2023-03-24|1266.57
#2023-03-27|1271.70
#2023-03-28|1278.36
#2023-03-29|1293.85
#2023-03-30|1306.34
#2023-03-31|1314.08
#2023-04-03|1308.08
#2023-04-04|1315.86
#2023-04-05|1337.04
#2023-04-06|1347.05
#2023-04-07|1346.59
#2023-04-10|1342.31
#2023-04-11|1349.67
#2023-04-12|1354.38
#2023-04-13|1355.48
#2023-04-14|1341.06
#2023-04-17|1343.69
#2023-04-18|1339.57
#2023-04-19|1345.99
#2023-04-20|1347.82
#2023-04-21|1352.19
#2023-04-24|1357.01
#2023-04-25|1354.06
#2023-04-26|1337.69
#2023-04-27|1347.29
#2023-04-28|1349.19
#2023-05-01|1349.47
#2023-05-02|1336.74
#2023-05-03|1337.77
#2023-05-04|1345.25
#2023-05-05|1352.90
#2023-05-08|1353.04
#2023-05-09|1352.02
#2023-05-10|1360.19
#2023-05-11|1348.78
#2023-05-12|1352.11
#2023-05-15|1343.42
#2023-05-16|1325.62
#2023-05-17|1314.98
#2023-05-18|1301.35
#2023-05-19|1303.44
#2023-05-22|1304.40
#2023-05-23|1299.32
#2023-05-24|1290.43
#2023-05-25|1274.31
#2023-05-26|1273.46
#2023-05-29|1274.17
#2023-05-30|1273.00
#2023-05-31|1274.76
#2023-06-01|1273.61
#2023-06-02|1286.78
#2023-06-05|1288.80
#2023-06-06|1289.18
#2023-06-07|1299.33
#2023-06-08|1306.47
#2023-06-09|1305.50
#2023-06-12|1303.53
#2023-06-13|1302.45
#2023-06-14|1305.17
#2023-06-15|1314.10
#2023-06-16|1322.70
#2023-06-19|1319.58
#2023-06-20|1312.90
#2023-06-21|1317.34
#2023-06-22|1309.41
#2023-06-23|1293.59
#2023-06-26|1301.39
#2023-06-27|1307.10
#2023-06-28|1296.40
#2023-06-29|1295.03
#2023-06-30|1310.46
#2023-07-03|1317.78
#2023-07-04|1317.48
#2023-07-05|1317.55
#2023-07-06|1301.90
#2023-07-07|1293.18
#2023-07-10|1288.71
#2023-07-11|1298.37
#2023-07-12|1317.60
#2023-07-13|1328.14
#2023-07-14|1325.05
#2023-07-17|1314.59
#2023-07-18|1308.63
#2023-07-19|1317.28
#2023-07-20|1333.95
#2023-07-21|1346.96
#2023-07-24|1343.82
#2023-07-25|1344.37
#2023-07-26|1344.37
#2023-07-27|1328.35
#2023-07-28|1324.60
#2023-07-31|1326.89
#2023-08-01|1313.03
#2023-08-02|1301.30
#2023-08-03|1277.61
#2023-08-04|1272.73
#2023-08-07|1271.36
#2023-08-08|1272.47
#2023-08-09|1277.71
#2023-08-10|1278.09
#2023-08-11|1278.30
#2023-08-14|1267.91
#2023-08-15|1250.48
#2023-08-16|1253.08
#2023-08-17|1245.69
#2023-08-18|1248.62
#2023-08-21|1243.49
#2023-08-22|1247.33
#2023-08-23|1255.17
#2023-08-24|1251.30
#2023-08-25|1254.62
#2023-08-28|1257.09
#2023-08-29|1266.08
#2023-08-30|1260.16
#2023-08-31|1249.39
#2023-09-01|1245.80
#2023-09-04|1243.24
#2023-09-05|1225.43
#2023-09-06|1223.26
#2023-09-07|1236.74
#2023-09-08|1245.45
#2023-09-11|1251.20
#2023-09-12|1251.46
#2023-09-13|1261.53
#2023-09-14|1277.95
#2023-09-15|1276.08
#2023-09-18|1273.76
#2023-09-19|1271.55
#2023-09-20|1275.48
#2023-09-21|1258.47
#2023-09-22|1254.37
#2023-09-25|1245.74
#2023-09-26|1222.36
#2023-09-27|1199.96
#2023-09-28|1184.53
#2023-09-29|1187.36
#2023-10-02|1144.26
#2023-10-03|1140.06
#2023-10-04|1139.40
#2023-10-05|1141.52
#2023-10-06|1150.36
#2023-10-09|1160.18
#2023-10-10|1180.42
#2023-10-11|1195.24
#2023-10-12|1180.68
#2023-10-13|1184.75
#2023-10-16|1192.70
#2023-10-17|1192.79
#2023-10-18|1181.17
#2023-10-19|1172.95
#2023-10-20|1163.68
#2023-10-23|1158.00
#2023-10-24|1176.95
#2023-10-25|1183.75
#2023-10-26|1187.95
#2023-10-27|1176.63
#2023-10-30|1184.09
#2023-10-31|1189.93
#2023-11-01|1200.00
#2023-11-02|1222.05
#2023-11-03|1234.09
#2023-11-06|1232.68
#2023-11-07|1222.64
#2023-11-08|1213.44
#2023-11-09|1209.35
#2023-11-10|1211.26
#2023-11-13|1205.69
#2023-11-14|1242.81
#2023-11-15|1242.36
#2023-11-16|1250.02
#2023-11-17|1253.83
#2023-11-20|1254.93
#2023-11-21|1253.32
#2023-11-22|1253.46
#2023-11-23|1255.66
#2023-11-24|1259.14
#2023-11-27|1260.84
#2023-11-28|1266.54
#2023-11-29|1261.21
#2023-11-30|1264.88
#2023-12-01|1276.69
#2023-12-04|1274.32
#2023-12-05|1271.45
#2023-12-06|1284.73
#2023-12-07|1286.40
#2023-12-08|1284.64
#2023-12-11|1288.39
#2023-12-12|1286.09
#2023-12-13|1316.38
#2023-12-14|1319.47
#2023-12-15|1302.92
#2023-12-18|1296.87
#2023-12-19|1304.76
#2023-12-20|1288.11
#2023-12-21|1290.62
#2023-12-22|1295.58
#2023-12-25|1295.28
#2023-12-26|1300.91
#2023-12-27|1303.89
#2023-12-28|1309.78
#2023-12-29|1309.13
#2024-01-01|1309.08
#2024-01-02|1312.51
#2024-01-03|1311.79
#2024-01-04|1317.80
#2024-01-05|1323.23
#2024-01-08|1328.23
#2024-01-09|1322.36
#2024-01-10|1322.09
#2024-01-11|1301.57
#2024-01-12|1310.31
#2024-01-15|1310.81
#2024-01-16|1294.61
#2024-01-17|1274.21
#2024-01-18|1264.38
#2024-01-19|1266.90
#2024-01-22|1262.18
#2024-01-23|1259.17
#2024-01-24|1255.02
#2024-01-25|1266.71
#2024-01-26|1266.77
#2024-01-29|1272.00
#2024-01-30|1272.63
#2024-01-31|1275.39
#2024-02-01|1286.95
#2024-02-02|1272.03
#2024-02-05|1254.14
#2024-02-06|1255.73
#2024-02-07|1255.06
#2024-02-08|1243.83
#2024-02-09|1243.08
#2024-02-12|1250.38
#2024-02-13|1240.98
#2024-02-14|1245.45
#2024-02-15|1260.88
#2024-02-16|1261.48
#2024-02-19|1262.43
#2024-02-20|1268.96
#2024-02-21|1276.30
#2024-02-22|1272.40
#2024-02-23|1276.90
#2024-02-26|1260.04
#2024-02-27|1274.14
#2024-02-28|1272.90
#2024-02-29|1273.40
#2024-03-01|1269.51
#2024-03-04|1281.64
#2024-03-05|1285.83
#2024-03-06|1296.97
#2024-03-07|1306.41
#2024-03-08|1309.52
#2024-03-11|1308.99
#2024-03-12|1299.31
#2024-03-13|1305.22
#2024-03-14|1299.37
#2024-03-15|1301.86
#2024-03-18|1303.47
#2024-03-19|1306.23
#2024-03-20|1310.49
#2024-03-21|1312.34
#2024-03-22|1314.23
#2024-03-25|1317.58
#2024-03-26|1307.77
#2024-03-27|1330.29
#2024-03-28|1333.83
#2024-03-29|1334.52
#2024-04-01|1327.00
#2024-04-02|1325.76
#2024-04-03|1324.28
#2024-04-04|1327.30
#2024-04-05|1321.01
#2024-04-08|1329.53
#2024-04-09|1334.97
#2024-04-10|1317.28
#2024-04-11|1314.72
#2024-04-12|1309.57
#2024-04-15|1300.08
#2024-04-16|1283.67
#2024-04-17|1297.75
#2024-04-18|1305.62
#2024-04-19|1318.53
#2024-04-22|1328.83
#2024-04-23|1337.39
#2024-04-24|1341.67
#2024-04-25|1343.13
#2024-04-26|1334.95
#2024-04-29|1352.09
#2024-04-30|1343.28
#2024-05-01|1350.37
#2024-05-02|1359.96
#2024-05-03|1371.75
#2024-05-06|1378.26
#2024-05-07|1390.10
#2024-05-08|1396.78
#2024-05-09|1410.18
#2024-05-10|1416.23
#2024-05-13|1415.20
#2024-05-14|1419.89
#2024-05-15|1436.80
#2024-05-16|1437.51
#2024-05-17|1435.61
#2024-05-20|1433.25
#2024-05-21|1440.66
#2024-05-22|1428.88
#2024-05-23|1406.66
#2024-05-24|1407.60
#2024-05-27|1413.17
#2024-05-28|1408.92
#2024-05-29|1387.33
#2024-05-30|1400.23
#2024-05-31|1420.30
#2024-06-03|1417.77
#2024-06-04|1413.89
#2024-06-05|1410.31
#2024-06-06|1402.61
#2024-06-07|1388.42
#2024-06-10|1394.51
#2024-06-11|1384.37
#2024-06-12|1385.02
#2024-06-13|1382.39
#2024-06-14|1376.04
#2024-06-17|1365.43
#2024-06-18|1370.56
#2024-06-19|1370.14
#2024-06-20|1379.14
#2024-06-21|1373.87
#2024-06-24|1388.67
#2024-06-25|1379.98
#2024-06-26|1374.25
#2024-06-27|1372.95
#2024-06-28|1363.87
#2024-07-01|1360.82
#2024-07-02|1362.57
#2024-07-03|1376.37
#2024-07-04|1378.03
#2024-07-05|1382.19
#2024-07-08|1380.31
#2024-07-09|1381.03
#2024-07-10|1392.92
#2024-07-11|1415.61
#2024-07-12|1423.00
#2024-07-15|1399.68
#2024-07-16|1404.42
#2024-07-17|1410.25
#2024-07-18|1410.96
#2024-07-19|1405.05
#2024-07-22|1414.10
#2024-07-23|1406.30
#2024-07-24|1417.77
#2024-07-25|1403.28
#2024-07-26|1412.72
#2024-07-29|1418.55
#2024-07-30|1423.39
#2024-07-31|1437.79
#2024-08-01|1452.47
#2024-08-02|1457.82
#2024-08-05|1417.37
#2024-08-06|1426.09
#2024-08-07|1440.76
#2024-08-08|1440.75
#2024-08-09|1444.55
#2024-08-12|1445.71
#2024-08-13|1454.76
#2024-08-14|1457.67
#2024-08-15|1454.53
#2024-08-16|1460.17
#2024-08-19|1471.97
#2024-08-20|1472.02
#2024-08-21|1477.98
#2024-08-22|1476.48
#2024-08-23|1484.97
#2024-08-26|1490.81
#2024-08-27|1484.91
#2024-08-28|1485.31
#2024-08-29|1485.51
#2024-08-30|1495.15
#2024-09-02|1495.33
#2024-09-03|1492.80
#2024-09-04|1501.10
#2024-09-05|1502.76
#2024-09-06|1495.24
#2024-09-09|1503.05
#2024-09-10|1506.10
#2024-09-11|1504.63
#2024-09-12|1508.20
#2024-09-13|1526.02
#2024-09-16|1535.73
#2024-09-17|1534.90
#2024-09-18|1523.68
#2024-09-19|1514.83
#2024-09-20|1535.96
#2024-09-23|1549.79
#2024-09-24|1547.30
#2024-09-25|1552.51
#2024-09-26|1547.18
#2024-09-27|1557.47
#2024-09-30|1557.77
#2024-10-01|1562.41
#2024-10-02|1556.54
#2024-10-03|1550.53
#2024-10-04|1544.77
#2024-10-07|1520.79
#2024-10-08|1522.44
#2024-10-09|1516.12
#2024-10-10|1511.86
#2024-10-11|1522.42
#2024-10-14|1537.51
#2024-10-15|1544.02
#2024-10-16|1562.67
#2024-10-17|1553.49
#2024-10-18|1559.36
#2024-10-21|1552.24
#2024-10-22|1541.56
#2024-10-23|1548.54
#2024-10-24|1540.71
#2024-10-25|1523.97
#2024-10-28|1532.93
#2024-10-29|1514.47
#2024-10-30|1508.53
#2024-10-31|1512.23
#2024-11-01|1494.80
#2024-11-04|1487.07
#2024-11-05|1501.45
#2024-11-06|1481.41
#2024-11-07|1485.60
#2024-11-08|1499.30
#2024-11-11|1501.69
#2024-11-12|1484.16
#2024-11-13|1480.42
#2024-11-14|1476.10
#2024-11-15|1487.35
#2024-11-18|1493.29
#2024-11-19|1501.35
#2024-11-20|1499.38
#2024-11-21|1514.15
#2024-11-22|1512.56
#2024-11-25|1517.71
#2024-11-26|1528.55
#2024-11-27|1534.48
#2024-11-28|1534.76
#2024-11-29|1534.64
#2024-12-02|1511.51
#2024-12-03|1507.01
#2024-12-04|1503.87
#2024-12-05|1509.33
#2024-12-06|1496.55
#2024-12-09|1483.02
#2024-12-10|1471.05
#2024-12-11|1462.90
#2024-12-12|1459.96
#2024-12-13|1456.82
#2024-12-16|1447.20
#2024-12-17|1439.01
#2024-12-18|1414.70
#2024-12-19|1410.71
#2024-12-20|1423.63
#2024-12-23|1427.28
#2024-12-24|1434.31
#2024-12-25|1434.19
#2024-12-26|1432.29
#2024-12-27|1431.43
#2024-12-30|1426.68
#2024-12-31|1426.76
#2025-01-01|1426.80
#2025-01-02|1432.07
#2025-01-03|1442.81
#2025-01-06|1434.24
#2025-01-07|1431.43
#2025-01-08|1426.90
#2025-01-09|1424.92
#2025-01-10|1408.82
#2025-01-13|1395.50
#2025-01-14|1409.09
#2025-01-15|1429.48
#2025-01-16|1453.91
#2025-01-17|1459.56
#2025-01-20|1460.41
#2025-01-21|1473.62
#2025-01-22|1449.76
#2025-01-23|1453.14
#2025-01-24|1463.82
#2025-01-27|1449.34
#2025-01-28|1437.67
#2025-01-29|1437.96
#2025-01-30|1465.85
#2025-01-31|1458.94
#2025-02-03|1460.03
#2025-02-04|1456.25
#2025-02-05|1469.71
#2025-02-06|1464.09
#2025-02-07|1460.15
#2025-02-10|1468.72
#2025-02-11|1470.97
#2025-02-12|1466.93
#2025-02-13|1473.48
#2025-02-14|1473.58
#2025-02-17|1473.90
#2025-02-18|1479.94
#2025-02-19|1484.37
#2025-02-20|1487.58
#2025-02-21|1489.67
#2025-02-24|1491.63
#2025-02-25|1490.30
#2025-02-26|1494.54
#2025-02-27|1471.17
#2025-02-28|1485.24
#2025-03-03|1489.36
#2025-03-04|1473.74
#2025-03-05|1471.44
#2025-03-06|1454.29
#2025-03-07|1476.89
#2025-03-10|1487.48
#2025-03-11|1480.05
#2025-03-12|1476.29
#2025-03-13|1480.48
#2025-03-14|1499.00
#2025-03-17|1510.56
#2025-03-18|1506.24
#2025-03-19|1511.15
#2025-03-20|1516.28
#2025-03-21|1508.73
#2025-03-24|1508.11
#2025-03-25|1496.87
#2025-03-26|1502.49
#2025-03-27|1508.29
#2025-03-28|1518.71
#2025-03-31|1526.65
#2025-04-01|1534.65
#2025-04-02|1540.51
#2025-04-03|1548.79
#2025-04-04|1482.32
#2025-04-07|1438.04
#2025-04-08|1436.69
#2025-04-09|1469.04
#2025-04-10|1482.13
#2025-04-11|1504.42
#2025-04-14|1529.11
#2025-04-15|1536.53
#2025-04-16|1534.48
#2025-04-17|1546.33
#2025-04-18|1546.80
#2025-04-21|1531.40
#2025-04-22|1559.81
#2025-04-23|1555.02
#2025-04-24|1559.14
#2025-04-25|1553.21
#2025-04-28|1563.40
#2025-04-29|1574.20
#2025-04-30|1576.43
#2025-05-01|1574.09
#2025-05-02|1581.01
#2025-05-05|1579.70
#2025-05-06|1591.12
#2025-05-07|1596.19
#2025-05-08|1575.65
#2025-05-09|1577.37
#2025-05-12|1556.87
#2025-05-13|1552.89
#2025-05-14|1552.55
#2025-05-15|1579.26
#2025-05-16|1594.45
#2025-05-19|1604.82
#2025-05-20|1615.48
#2025-05-21|1602.27
#2025-05-22|1585.27
#2025-05-23|1600.59
#2025-05-26|1604.17
#2025-05-27|1607.36
#2025-05-28|1588.86
#2025-05-29|1594.88
#2025-05-30|1607.48
#2025-06-02|1612.49
#2025-06-03|1609.68
#2025-06-04|1596.00
#2025-06-05|1595.56
#2025-06-06|1596.04
#2025-06-09|1589.66
#2025-06-10|1594.38
#2025-06-11|1598.47
#2025-06-12|1616.31
#2025-06-13|1609.58
#2025-06-16|1605.82
#2025-06-17|1595.31
#2025-06-18|1594.30
#2025-06-19|1590.18
#2025-06-20|1595.41
#2025-06-23|1611.87
#2025-06-24|1621.31
#2025-06-25|1601.94
#2025-06-26|1616.50
#2025-06-27|1618.69
#2025-06-30|1623.99
#2025-07-01|1632.73
#2025-07-02|1614.95
#2025-07-03|1625.36
#2025-07-04|1625.31
#2025-07-07|1621.84
#2025-07-08|1606.75
#2025-07-09|1619.08
#2025-07-10|1620.52
#2025-07-11|1619.82
#2025-07-14|1627.05
#2025-07-15|1613.65
#2025-07-16|1612.68
#2025-07-17|1615.03
#2025-07-18|1636.04
#2025-07-21|1643.05
#2025-07-22|1662.46
#2025-07-23|1649.46
#2025-07-24|1650.01
#2025-07-25|1649.16
#2025-07-28|1633.08
#2025-07-29|1644.59
#2025-07-30|1647.87
#2025-07-31|1648.41
#2025-08-01|1652.45
#2025-08-04|1674.78
#2025-08-05|1665.47
#2025-08-06|1662.47
#2025-08-07|1673.45
#2025-08-08|1668.35
#2025-08-11|1663.10
#2025-08-12|1667.15
#2025-08-13|1673.08
#2025-08-14|1667.10
#2025-08-15|1666.10
#2025-08-18|1656.52
#2025-08-19|1667.23
#2025-08-20|1672.96
#2025-08-21|1664.41
#2025-08-22|1671.92
#2025-08-25|1654.77
#2025-08-26|1652.22
#2025-08-27|1652.98
#2025-08-28|1645.13
#2025-08-29|1639.59
#2025-09-01|1637.46
#2025-09-02|1626.38
#2025-09-03|1624.56
#2025-09-04|1624.23
#2025-09-05|1626.21
#2025-09-08|1616.75
#2025-09-09|1622.99
#2025-09-10|1640.14
#2025-09-11|1647.61
#2025-09-12|1654.08
#2025-09-15|1659.03
#2025-09-16|1640.57
#2025-09-17|1641.17
#2025-09-18|1635.53
#2025-09-19|1643.01
#2025-09-22|1655.61
#2025-09-23|1663.51
#2025-09-24|1667.54
#2025-09-25|1654.43
#2025-09-26|1669.95
#2025-09-29|1677.07
#2025-09-30|1683.16
#2025-10-01|1694.56
#2025-10-02|1688.04
#2025-10-03|1703.50
#2025-10-06|1711.97
#2025-10-07|1713.83
#2025-10-08|1721.25
#2025-10-09|1719.05
#2025-10-10|1717.93
#2025-10-13|1726.72
#2025-10-14|1737.48
#2025-10-15|1754.37
#2025-10-16|1752.29
#2025-10-17|1749.75
#2025-10-20|1752.07
#2025-10-21|1739.73
#2025-10-22|1735.94
#2025-10-23|1736.70
#2025-10-24|1749.16
#2025-10-27|1751.17
#2025-10-28|1737.72
#2025-10-29|1735.86
#2025-10-30|1730.65
#2025-10-31|1719.74
#2025-11-03|1719.41
#2025-11-04|1716.20
#2025-11-05|1718.44
#2025-11-06|1717.48
#2025-11-07|1728.70
#2025-11-10|1729.53
#2025-11-11|1736.18
#2025-11-12|1746.69
#2025-11-13|1735.90
#2025-11-14|1734.46
#2025-11-17|1744.56
#2025-11-18|1735.08
#2025-11-19|1722.82
#2025-11-20|1719.19
#2025-11-21|1714.57
#2025-11-24|1723.58
#2025-11-25|1726.42
#2025-11-26|1748.53
#2025-11-27|1748.89
#2025-11-28|1757.32
#2025-12-01|1731.88
#2025-12-02|1725.97
#2025-12-03|1725.26
#2025-12-04|1723.20
#2025-12-05|1706.89
#2025-12-08|1690.95
#2025-12-09|1688.08
#2025-12-10|1684.11
#2025-12-11|1695.69
#2025-12-12|1696.30
#2025-12-15|1711.73
#2025-12-16|1703.35
#2025-12-17|1696.53
#2025-12-18|1704.77
#2025-12-19|1697.83
#2025-12-22|1697.06
#2025-12-23|1706.27
#2025-12-24|1712.27
#2025-12-25|1712.39
#2025-12-26|1710.33
#2025-12-29|1712.21
#2025-12-30|1717.11
#2025-12-31|1709.14
#2026-01-01|1710.04
#2026-01-02|1730.15
#2026-01-05|1722.15
#2026-01-06|1732.22
#2026-01-07|1712.16
#2026-01-08|1713.86
#2026-01-09|1724.42
#2026-01-12|1721.69
#2026-01-13|1719.33
#2026-01-14|1733.36
#2026-01-15|1744.29
#2026-01-16|1744.30
#2026-01-19|1743.10
#2026-01-20|1730.12
#2026-01-21|1736.25
#2026-01-22|1740.31
#2026-01-23|1737.44
#2026-01-26|1756.98
#2026-01-27|1777.22
#2026-01-28|1779.82
#2026-01-29|1777.07
#2026-01-30|1773.11
#2026-02-02|1753.38
#2026-02-03|1779.12
#2026-02-04|1780.15
#2026-02-05|1777.02
#2026-02-06|1789.16
#2026-02-09|1805.20
#2026-02-10|1822.24
#2026-02-11|1840.63
#2026-02-12|1851.89
#2026-02-13|1872.29
#2026-02-16|1875.00
#2026-02-17|1872.67
#2026-02-18|1857.27
#2026-02-19|1856.81
#2026-02-20|1864.41
#2026-02-23|1878.40
#2026-02-24|1896.70
#2026-02-25|1910.53
#2026-02-26|1911.43
#2026-02-27|1924.18
#2026-03-02|1904.59
#2026-03-03|1869.95
#2026-03-04|1877.37
#2026-03-05|1867.24
#2026-03-06|1859.44
#2026-03-09|1857.21
#2026-03-10|1861.60
#2026-03-11|1847.87
#2026-03-12|1861.67
#2026-03-13|1869.31
#2026-03-16|1874.90
#2026-03-17|1885.30
#2026-03-18|1868.35
#2026-03-19|1853.03
#2026-03-20|1797.14
#2026-03-23|1798.78
#2026-03-24|1810.26
#2026-03-25|1825.45
#2026-03-26|1818.21
#2026-03-27|1816.37
#2026-03-30|1836.38
#2026-03-31|1838.10
#2026-04-01|1862.86