Table Data - NASDAQ Global Excluding North America Index
| Title | NASDAQ Global Excluding North America Index |
|---|---|
| Series ID | NASDAQNQGXNA |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:51 PM CDT |
| Notes | For more information about this series, see: NQGXNA Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 665.67 |
| 2001-04-02 | 659.80 |
| 2001-04-03 | 650.38 |
| 2001-04-04 | 659.29 |
| 2001-04-05 | 669.23 |
| 2001-04-06 | 671.99 |
| 2001-04-09 | 671.71 |
| 2001-04-10 | 676.17 |
| 2001-04-11 | 680.52 |
| 2001-04-12 | 687.64 |
| 2001-04-13 | . |
| 2001-04-16 | 681.46 |
| 2001-04-17 | 677.60 |
| 2001-04-18 | 692.59 |
| 2001-04-19 | 705.04 |
| 2001-04-20 | 704.74 |
| 2001-04-23 | 699.34 |
| 2001-04-24 | 698.66 |
| 2001-04-25 | 699.92 |
| 2001-04-26 | 706.36 |
| 2001-04-27 | 707.46 |
| 2001-04-30 | 710.45 |
| 2001-05-01 | 718.68 |
| 2001-05-02 | 719.60 |
| 2001-05-03 | 713.00 |
| 2001-05-04 | 716.64 |
| 2001-05-07 | 719.31 |
| 2001-05-08 | 712.19 |
| 2001-05-09 | 706.44 |
| 2001-05-10 | 711.32 |
| 2001-05-11 | 706.59 |
| 2001-05-14 | 693.85 |
| 2001-05-15 | 702.16 |
| 2001-05-16 | 702.92 |
| 2001-05-17 | 711.54 |
| 2001-05-18 | 710.91 |
| 2001-05-21 | 715.81 |
| 2001-05-22 | 715.05 |
| 2001-05-23 | 711.66 |
| 2001-05-24 | 709.71 |
| 2001-05-25 | 705.68 |
| 2001-05-28 | . |
| 2001-05-29 | 701.34 |
| 2001-05-30 | 692.61 |
| 2001-05-31 | 688.20 |
| 2001-06-01 | 686.62 |
| 2001-06-04 | 688.77 |
| 2001-06-05 | 692.03 |
| 2001-06-06 | 688.33 |
| 2001-06-07 | 690.15 |
| 2001-06-08 | 689.94 |
| 2001-06-11 | 679.82 |
| 2001-06-12 | 669.82 |
| 2001-06-13 | 673.85 |
| 2001-06-14 | 671.51 |
| 2001-06-15 | 668.05 |
| 2001-06-18 | 660.33 |
| 2001-06-19 | 659.46 |
| 2001-06-20 | 655.02 |
| 2001-06-21 | 658.17 |
| 2001-06-22 | 661.22 |
| 2001-06-25 | 662.49 |
| 2001-06-26 | 656.38 |
| 2001-06-27 | 654.30 |
| 2001-06-28 | 651.75 |
| 2001-06-29 | 658.68 |
| 2001-07-02 | 663.37 |
| 2001-07-03 | 658.69 |
| 2001-07-04 | . |
| 2001-07-05 | 643.63 |
| 2001-07-06 | 634.83 |
| 2001-07-09 | 634.54 |
| 2001-07-10 | 635.84 |
| 2001-07-11 | 630.26 |
| 2001-07-12 | 635.91 |
| 2001-07-13 | 636.04 |
| 2001-07-16 | 633.85 |
| 2001-07-17 | 627.00 |
| 2001-07-18 | 628.16 |
| 2001-07-19 | 634.02 |
| 2001-07-20 | 632.35 |
| 2001-07-23 | 626.36 |
| 2001-07-24 | 623.92 |
| 2001-07-25 | 622.71 |
| 2001-07-26 | 624.94 |
| 2001-07-27 | 629.92 |
| 2001-07-30 | 631.49 |
| 2001-07-31 | 639.44 |
| 2001-08-01 | 645.81 |
| 2001-08-02 | 652.80 |
| 2001-08-03 | 649.00 |
| 2001-08-06 | 645.20 |
| 2001-08-07 | 643.90 |
| 2001-08-08 | 638.29 |
| 2001-08-09 | 630.90 |
| 2001-08-10 | 631.85 |
| 2001-08-13 | 632.53 |
| 2001-08-14 | 642.11 |
| 2001-08-15 | 646.83 |
| 2001-08-16 | 639.76 |
| 2001-08-17 | 633.83 |
| 2001-08-20 | 629.26 |
| 2001-08-21 | 635.38 |
| 2001-08-22 | 638.59 |
| 2001-08-23 | 633.77 |
| 2001-08-24 | 639.75 |
| 2001-08-27 | 640.51 |
| 2001-08-28 | 634.48 |
| 2001-08-29 | 632.65 |
| 2001-08-30 | 622.33 |
| 2001-08-31 | 621.37 |
| 2001-09-03 | . |
| 2001-09-04 | 614.79 |
| 2001-09-05 | 604.29 |
| 2001-09-06 | 594.90 |
| 2001-09-07 | 589.43 |
| 2001-09-10 | 580.21 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 550.60 |
| 2001-09-18 | 550.49 |
| 2001-09-19 | 548.84 |
| 2001-09-20 | 531.79 |
| 2001-09-21 | 513.59 |
| 2001-09-24 | 529.86 |
| 2001-09-25 | 538.52 |
| 2001-09-26 | 540.69 |
| 2001-09-27 | 543.73 |
| 2001-09-28 | 555.31 |
| 2001-10-01 | 550.88 |
| 2001-10-02 | 554.22 |
| 2001-10-03 | 555.37 |
| 2001-10-04 | 568.83 |
| 2001-10-05 | 570.65 |
| 2001-10-08 | 570.03 |
| 2001-10-09 | 566.88 |
| 2001-10-10 | 571.61 |
| 2001-10-11 | 578.39 |
| 2001-10-12 | 580.53 |
| 2001-10-15 | 572.27 |
| 2001-10-16 | 577.04 |
| 2001-10-17 | 586.80 |
| 2001-10-18 | 576.07 |
| 2001-10-19 | 568.82 |
| 2001-10-22 | 571.26 |
| 2001-10-23 | 580.94 |
| 2001-10-24 | 584.23 |
| 2001-10-25 | 580.83 |
| 2001-10-26 | 586.96 |
| 2001-10-29 | 583.07 |
| 2001-10-30 | 573.21 |
| 2001-10-31 | 573.32 |
| 2001-11-01 | 578.79 |
| 2001-11-02 | 579.91 |
| 2001-11-05 | 587.02 |
| 2001-11-06 | 589.86 |
| 2001-11-07 | 590.96 |
| 2001-11-08 | 597.90 |
| 2001-11-09 | 593.61 |
| 2001-11-12 | 585.50 |
| 2001-11-13 | 590.46 |
| 2001-11-14 | 593.09 |
| 2001-11-15 | 597.63 |
| 2001-11-16 | 602.93 |
| 2001-11-19 | 605.72 |
| 2001-11-20 | 600.90 |
| 2001-11-21 | 597.51 |
| 2001-11-22 | . |
| 2001-11-23 | 598.74 |
| 2001-11-26 | 604.59 |
| 2001-11-27 | 600.78 |
| 2001-11-28 | 593.57 |
| 2001-11-29 | 591.78 |
| 2001-11-30 | 597.68 |
| 2001-12-03 | 591.64 |
| 2001-12-04 | 597.54 |
| 2001-12-05 | 611.94 |
| 2001-12-06 | 617.04 |
| 2001-12-07 | 611.92 |
| 2001-12-10 | 601.60 |
| 2001-12-11 | 600.46 |
| 2001-12-12 | 603.41 |
| 2001-12-13 | 593.87 |
| 2001-12-14 | 591.00 |
| 2001-12-17 | 597.95 |
| 2001-12-18 | 597.37 |
| 2001-12-19 | 592.65 |
| 2001-12-20 | 590.83 |
| 2001-12-21 | 590.45 |
| 2001-12-24 | 588.18 |
| 2001-12-25 | . |
| 2001-12-26 | 588.20 |
| 2001-12-27 | 598.29 |
| 2001-12-28 | 602.07 |
| 2001-12-31 | 605.83 |
| 2002-01-01 | . |
| 2002-01-02 | 606.51 |
| 2002-01-03 | 613.17 |
| 2002-01-04 | 617.29 |
| 2002-01-07 | 614.36 |
| 2002-01-08 | 606.46 |
| 2002-01-09 | 605.12 |
| 2002-01-10 | 600.51 |
| 2002-01-11 | 600.37 |
| 2002-01-14 | 593.79 |
| 2002-01-15 | 592.08 |
| 2002-01-16 | 584.30 |
| 2002-01-17 | 587.19 |
| 2002-01-18 | 588.70 |
| 2002-01-21 | . |
| 2002-01-22 | 584.22 |
| 2002-01-23 | 586.37 |
| 2002-01-24 | 590.13 |
| 2002-01-25 | 584.96 |
| 2002-01-28 | 588.33 |
| 2002-01-29 | 580.81 |
| 2002-01-30 | 573.60 |
| 2002-01-31 | 579.12 |
| 2002-02-01 | 577.91 |
| 2002-02-04 | 575.02 |
| 2002-02-05 | 566.99 |
| 2002-02-06 | 563.54 |
| 2002-02-07 | 568.09 |
| 2002-02-08 | 569.96 |
| 2002-02-11 | 576.62 |
| 2002-02-12 | 578.75 |
| 2002-02-13 | 580.84 |
| 2002-02-14 | 586.59 |
| 2002-02-15 | 584.09 |
| 2002-02-18 | . |
| 2002-02-19 | 571.66 |
| 2002-02-20 | 566.67 |
| 2002-02-21 | 572.55 |
| 2002-02-22 | 571.22 |
| 2002-02-25 | 573.42 |
| 2002-02-26 | 574.94 |
| 2002-02-27 | 582.04 |
| 2002-02-28 | 582.69 |
| 2002-03-01 | 589.01 |
| 2002-03-04 | 607.32 |
| 2002-03-05 | 606.22 |
| 2002-03-06 | 611.02 |
| 2002-03-07 | 621.95 |
| 2002-03-08 | 622.21 |
| 2002-03-11 | 622.77 |
| 2002-03-12 | 613.82 |
| 2002-03-13 | 611.32 |
| 2002-03-14 | 616.52 |
| 2002-03-15 | 620.96 |
| 2002-03-18 | 619.82 |
| 2002-03-19 | 624.02 |
| 2002-03-20 | 620.22 |
| 2002-03-21 | 617.65 |
| 2002-03-22 | 615.63 |
| 2002-03-25 | 611.03 |
| 2002-03-26 | 610.66 |
| 2002-03-27 | 611.32 |
| 2002-03-28 | 616.61 |
| 2002-03-29 | . |
| 2002-04-01 | 616.25 |
| 2002-04-02 | 617.18 |
| 2002-04-03 | 618.41 |
| 2002-04-04 | 616.34 |
| 2002-04-05 | 615.44 |
| 2002-04-08 | 608.05 |
| 2002-04-09 | 606.76 |
| 2002-04-10 | 611.36 |
| 2002-04-11 | 605.89 |
| 2002-04-12 | 604.71 |
| 2002-04-15 | 609.86 |
| 2002-04-16 | 618.82 |
| 2002-04-17 | 624.79 |
| 2002-04-18 | 624.43 |
| 2002-04-19 | 623.41 |
| 2002-04-22 | 622.30 |
| 2002-04-23 | 621.55 |
| 2002-04-24 | 620.40 |
| 2002-04-25 | 619.30 |
| 2002-04-26 | 616.52 |
| 2002-04-29 | 614.74 |
| 2002-04-30 | 615.16 |
| 2002-05-01 | 617.71 |
| 2002-05-02 | 615.48 |
| 2002-05-03 | 617.90 |
| 2002-05-06 | 615.95 |
| 2002-05-07 | 608.82 |
| 2002-05-08 | 616.59 |
| 2002-05-09 | 616.27 |
| 2002-05-10 | 613.86 |
| 2002-05-13 | 614.57 |
| 2002-05-14 | 614.70 |
| 2002-05-15 | 623.13 |
| 2002-05-16 | 624.27 |
| 2002-05-17 | 630.16 |
| 2002-05-20 | 628.06 |
| 2002-05-21 | 626.39 |
| 2002-05-22 | 626.58 |
| 2002-05-23 | 623.28 |
| 2002-05-24 | 625.81 |
| 2002-05-27 | . |
| 2002-05-28 | 624.38 |
| 2002-05-29 | 623.32 |
| 2002-05-30 | 620.89 |
| 2002-05-31 | 620.35 |
| 2002-06-03 | 620.59 |
| 2002-06-04 | 613.50 |
| 2002-06-05 | 607.76 |
| 2002-06-06 | 608.50 |
| 2002-06-07 | 601.29 |
| 2002-06-10 | 601.45 |
| 2002-06-11 | 603.36 |
| 2002-06-12 | 595.89 |
| 2002-06-13 | 590.25 |
| 2002-06-14 | 579.51 |
| 2002-06-17 | 585.19 |
| 2002-06-18 | 587.39 |
| 2002-06-19 | 579.99 |
| 2002-06-20 | 577.11 |
| 2002-06-21 | 576.74 |
| 2002-06-24 | 571.03 |
| 2002-06-25 | 576.20 |
| 2002-06-26 | 571.50 |
| 2002-06-27 | 575.63 |
| 2002-06-28 | 592.92 |
| 2002-07-01 | 593.37 |
| 2002-07-02 | 581.77 |
| 2002-07-03 | 572.58 |
| 2002-07-04 | . |
| 2002-07-05 | 591.66 |
| 2002-07-08 | 596.91 |
| 2002-07-09 | 598.38 |
| 2002-07-10 | 583.20 |
| 2002-07-11 | 568.35 |
| 2002-07-12 | 571.32 |
| 2002-07-15 | 558.51 |
| 2002-07-16 | 556.50 |
| 2002-07-17 | 565.19 |
| 2002-07-18 | 572.16 |
| 2002-07-19 | 555.54 |
| 2002-07-22 | 534.78 |
| 2002-07-23 | 523.49 |
| 2002-07-24 | 515.76 |
| 2002-07-25 | 527.40 |
| 2002-07-26 | 518.87 |
| 2002-07-29 | 533.32 |
| 2002-07-30 | 539.64 |
| 2002-07-31 | 536.97 |
| 2002-08-01 | 524.19 |
| 2002-08-02 | 523.65 |
| 2002-08-05 | 510.99 |
| 2002-08-06 | 511.46 |
| 2002-08-07 | 516.28 |
| 2002-08-08 | 526.53 |
| 2002-08-09 | 535.86 |
| 2002-08-12 | 529.77 |
| 2002-08-13 | 532.37 |
| 2002-08-14 | 530.05 |
| 2002-08-15 | 538.00 |
| 2002-08-16 | 541.20 |
| 2002-08-19 | 545.13 |
| 2002-08-20 | 540.74 |
| 2002-08-21 | 546.53 |
| 2002-08-22 | 550.88 |
| 2002-08-23 | 547.10 |
| 2002-08-26 | 546.39 |
| 2002-08-27 | 553.71 |
| 2002-08-28 | 539.44 |
| 2002-08-29 | 533.08 |
| 2002-08-30 | 534.99 |
| 2002-09-02 | . |
| 2002-09-03 | 517.46 |
| 2002-09-04 | 514.21 |
| 2002-09-05 | 513.21 |
| 2002-09-06 | 518.55 |
| 2002-09-09 | 515.48 |
| 2002-09-10 | 521.20 |
| 2002-09-11 | 527.06 |
| 2002-09-12 | 518.23 |
| 2002-09-13 | 509.57 |
| 2002-09-16 | 504.05 |
| 2002-09-17 | 504.90 |
| 2002-09-18 | 495.02 |
| 2002-09-19 | 492.82 |
| 2002-09-20 | 488.96 |
| 2002-09-23 | 477.48 |
| 2002-09-24 | 470.80 |
| 2002-09-25 | 472.08 |
| 2002-09-26 | 485.66 |
| 2002-09-27 | 487.14 |
| 2002-09-30 | 476.19 |
| 2002-10-01 | 476.73 |
| 2002-10-02 | 483.12 |
| 2002-10-03 | 478.46 |
| 2002-10-04 | 472.06 |
| 2002-10-07 | 462.58 |
| 2002-10-08 | 457.71 |
| 2002-10-09 | 455.25 |
| 2002-10-10 | 458.56 |
| 2002-10-11 | 473.73 |
| 2002-10-14 | 472.11 |
| 2002-10-15 | 492.04 |
| 2002-10-16 | 489.26 |
| 2002-10-17 | 497.08 |
| 2002-10-18 | 497.82 |
| 2002-10-21 | 498.54 |
| 2002-10-22 | 493.00 |
| 2002-10-23 | 487.37 |
| 2002-10-24 | 493.11 |
| 2002-10-25 | 494.22 |
| 2002-10-28 | 500.64 |
| 2002-10-29 | 488.58 |
| 2002-10-30 | 494.96 |
| 2002-10-31 | 501.31 |
| 2002-11-01 | 499.78 |
| 2002-11-04 | 511.09 |
| 2002-11-05 | 516.31 |
| 2002-11-06 | 512.83 |
| 2002-11-07 | 510.70 |
| 2002-11-08 | 508.07 |
| 2002-11-11 | 501.36 |
| 2002-11-12 | 504.94 |
| 2002-11-13 | 501.02 |
| 2002-11-14 | 504.79 |
| 2002-11-15 | 510.75 |
| 2002-11-18 | 512.13 |
| 2002-11-19 | 509.84 |
| 2002-11-20 | 507.51 |
| 2002-11-21 | 518.61 |
| 2002-11-22 | 521.06 |
| 2002-11-25 | 519.11 |
| 2002-11-26 | 511.98 |
| 2002-11-27 | 517.84 |
| 2002-11-28 | . |
| 2002-11-29 | 524.24 |
| 2002-12-02 | 523.03 |
| 2002-12-03 | 517.42 |
| 2002-12-04 | 513.64 |
| 2002-12-05 | 509.51 |
| 2002-12-06 | 510.77 |
| 2002-12-09 | 504.09 |
| 2002-12-10 | 504.89 |
| 2002-12-11 | 507.03 |
| 2002-12-12 | 505.40 |
| 2002-12-13 | 503.36 |
| 2002-12-16 | 508.77 |
| 2002-12-17 | 508.76 |
| 2002-12-18 | 499.55 |
| 2002-12-19 | 499.45 |
| 2002-12-20 | 502.96 |
| 2002-12-23 | 503.26 |
| 2002-12-24 | 505.05 |
| 2002-12-25 | . |
| 2002-12-26 | 507.14 |
| 2002-12-27 | 500.44 |
| 2002-12-30 | 504.14 |
| 2002-12-31 | 507.45 |
| 2003-01-01 | . |
| 2003-01-02 | 512.53 |
| 2003-01-03 | 517.36 |
| 2003-01-06 | 524.37 |
| 2003-01-07 | 518.30 |
| 2003-01-08 | 511.18 |
| 2003-01-09 | 515.63 |
| 2003-01-10 | 518.44 |
| 2003-01-13 | 520.81 |
| 2003-01-14 | 525.32 |
| 2003-01-15 | 522.07 |
| 2003-01-16 | 521.05 |
| 2003-01-17 | 516.15 |
| 2003-01-20 | . |
| 2003-01-21 | 508.90 |
| 2003-01-22 | 502.66 |
| 2003-01-23 | 505.14 |
| 2003-01-24 | 502.13 |
| 2003-01-27 | 489.03 |
| 2003-01-28 | 488.86 |
| 2003-01-29 | 488.75 |
| 2003-01-30 | 491.75 |
| 2003-01-31 | 490.45 |
| 2003-02-03 | 496.61 |
| 2003-02-04 | 492.19 |
| 2003-02-05 | 496.49 |
| 2003-02-06 | 488.57 |
| 2003-02-07 | 484.19 |
| 2003-02-10 | 480.23 |
| 2003-02-11 | 484.76 |
| 2003-02-12 | 481.91 |
| 2003-02-13 | 481.42 |
| 2003-02-14 | 485.95 |
| 2003-02-17 | . |
| 2003-02-18 | 494.22 |
| 2003-02-19 | 489.04 |
| 2003-02-20 | 489.19 |
| 2003-02-21 | 490.16 |
| 2003-02-24 | 486.80 |
| 2003-02-25 | 474.51 |
| 2003-02-26 | 473.57 |
| 2003-02-27 | 473.74 |
| 2003-02-28 | 478.75 |
| 2003-03-03 | 483.74 |
| 2003-03-04 | 478.42 |
| 2003-03-05 | 476.49 |
| 2003-03-06 | 472.33 |
| 2003-03-07 | 465.79 |
| 2003-03-10 | 457.74 |
| 2003-03-11 | 454.77 |
| 2003-03-12 | 447.07 |
| 2003-03-13 | 456.45 |
| 2003-03-14 | 466.74 |
| 2003-03-17 | 470.91 |
| 2003-03-18 | 473.18 |
| 2003-03-19 | 475.88 |
| 2003-03-20 | 478.13 |
| 2003-03-21 | 484.38 |
| 2003-03-24 | 478.43 |
| 2003-03-25 | 480.16 |
| 2003-03-26 | 481.10 |
| 2003-03-27 | 477.64 |
| 2003-03-28 | 475.77 |
| 2003-03-31 | 466.44 |
| 2003-04-01 | 470.22 |
| 2003-04-02 | 477.27 |
| 2003-04-03 | 477.91 |
| 2003-04-04 | 481.28 |
| 2003-04-07 | 492.46 |
| 2003-04-08 | 487.99 |
| 2003-04-09 | 486.54 |
| 2003-04-10 | 484.73 |
| 2003-04-11 | 483.62 |
| 2003-04-14 | 486.60 |
| 2003-04-15 | 494.32 |
| 2003-04-16 | 494.49 |
| 2003-04-17 | 498.39 |
| 2003-04-18 | . |
| 2003-04-21 | 497.55 |
| 2003-04-22 | 500.92 |
| 2003-04-23 | 504.44 |
| 2003-04-24 | 501.63 |
| 2003-04-25 | 495.12 |
| 2003-04-28 | 500.32 |
| 2003-04-29 | 501.49 |
| 2003-04-30 | 508.82 |
| 2003-05-01 | 511.62 |
| 2003-05-02 | 512.29 |
| 2003-05-05 | 517.32 |
| 2003-05-06 | 526.27 |
| 2003-05-07 | 524.90 |
| 2003-05-08 | 518.50 |
| 2003-05-09 | 522.84 |
| 2003-05-12 | 526.91 |
| 2003-05-13 | 527.26 |
| 2003-05-14 | 527.88 |
| 2003-05-15 | 529.31 |
| 2003-05-16 | 532.22 |
| 2003-05-19 | 523.65 |
| 2003-05-20 | 523.70 |
| 2003-05-21 | 521.40 |
| 2003-05-22 | 526.67 |
| 2003-05-23 | 530.76 |
| 2003-05-26 | . |
| 2003-05-27 | 532.59 |
| 2003-05-28 | 536.18 |
| 2003-05-29 | 541.63 |
| 2003-05-30 | 540.20 |
| 2003-06-02 | 549.13 |
| 2003-06-03 | 546.60 |
| 2003-06-04 | 549.65 |
| 2003-06-05 | 554.97 |
| 2003-06-06 | 558.74 |
| 2003-06-09 | 557.81 |
| 2003-06-10 | 556.56 |
| 2003-06-11 | 563.97 |
| 2003-06-12 | 566.63 |
| 2003-06-13 | 565.04 |
| 2003-06-16 | 570.96 |
| 2003-06-17 | 576.70 |
| 2003-06-18 | 575.18 |
| 2003-06-19 | 570.22 |
| 2003-06-20 | 570.78 |
| 2003-06-23 | 562.32 |
| 2003-06-24 | 556.87 |
| 2003-06-25 | 560.81 |
| 2003-06-26 | 555.52 |
| 2003-06-27 | 557.72 |
| 2003-06-30 | 554.83 |
| 2003-07-01 | 555.19 |
| 2003-07-02 | 564.44 |
| 2003-07-03 | 569.55 |
| 2003-07-04 | . |
| 2003-07-07 | 574.38 |
| 2003-07-08 | 573.51 |
| 2003-07-09 | 571.98 |
| 2003-07-10 | 568.12 |
| 2003-07-11 | 566.99 |
| 2003-07-14 | 574.86 |
| 2003-07-15 | 571.17 |
| 2003-07-16 | 567.55 |
| 2003-07-17 | 558.92 |
| 2003-07-18 | 560.36 |
| 2003-07-21 | 560.55 |
| 2003-07-22 | 561.69 |
| 2003-07-23 | 566.12 |
| 2003-07-24 | 574.30 |
| 2003-07-25 | 574.71 |
| 2003-07-28 | 579.45 |
| 2003-07-29 | 578.03 |
| 2003-07-30 | 572.58 |
| 2003-07-31 | 572.06 |
| 2003-08-01 | 570.52 |
| 2003-08-04 | 568.66 |
| 2003-08-05 | 569.94 |
| 2003-08-06 | 564.66 |
| 2003-08-07 | 567.33 |
| 2003-08-08 | 568.23 |
| 2003-08-11 | 571.80 |
| 2003-08-12 | 574.07 |
| 2003-08-13 | 578.08 |
| 2003-08-14 | 583.85 |
| 2003-08-15 | 584.69 |
| 2003-08-18 | 587.26 |
| 2003-08-19 | 588.18 |
| 2003-08-20 | 590.93 |
| 2003-08-21 | 592.00 |
| 2003-08-22 | 589.89 |
| 2003-08-25 | 587.51 |
| 2003-08-26 | 583.14 |
| 2003-08-27 | 585.86 |
| 2003-08-28 | 587.20 |
| 2003-08-29 | 590.62 |
| 2003-09-01 | . |
| 2003-09-02 | 596.83 |
| 2003-09-03 | 602.53 |
| 2003-09-04 | 602.99 |
| 2003-09-05 | 605.56 |
| 2003-09-08 | 610.37 |
| 2003-09-09 | 611.14 |
| 2003-09-10 | 606.16 |
| 2003-09-11 | 604.54 |
| 2003-09-12 | 607.90 |
| 2003-09-15 | 608.59 |
| 2003-09-16 | 612.96 |
| 2003-09-17 | 617.44 |
| 2003-09-18 | 622.30 |
| 2003-09-19 | 622.18 |
| 2003-09-22 | 617.47 |
| 2003-09-23 | 617.48 |
| 2003-09-24 | 618.03 |
| 2003-09-25 | 612.91 |
| 2003-09-26 | 608.44 |
| 2003-09-29 | 608.21 |
| 2003-09-30 | 606.12 |
| 2003-10-01 | 616.23 |
| 2003-10-02 | 622.21 |
| 2003-10-03 | 631.43 |
| 2003-10-06 | 632.73 |
| 2003-10-07 | 636.50 |
| 2003-10-08 | 635.40 |
| 2003-10-09 | 641.74 |
| 2003-10-10 | 645.89 |
| 2003-10-13 | 648.21 |
| 2003-10-14 | 648.41 |
| 2003-10-15 | 648.85 |
| 2003-10-16 | 652.86 |
| 2003-10-17 | 650.35 |
| 2003-10-20 | 651.89 |
| 2003-10-21 | 652.47 |
| 2003-10-22 | 647.67 |
| 2003-10-23 | 634.36 |
| 2003-10-24 | 636.49 |
| 2003-10-27 | 640.39 |
| 2003-10-28 | 644.90 |
| 2003-10-29 | 649.10 |
| 2003-10-30 | 651.05 |
| 2003-10-31 | 645.80 |
| 2003-11-03 | 646.83 |
| 2003-11-04 | 652.10 |
| 2003-11-05 | 648.48 |
| 2003-11-06 | 643.49 |
| 2003-11-07 | 651.01 |
| 2003-11-10 | 648.93 |
| 2003-11-11 | 642.24 |
| 2003-11-12 | 647.19 |
| 2003-11-13 | 654.86 |
| 2003-11-14 | 656.51 |
| 2003-11-17 | 642.28 |
| 2003-11-18 | 646.80 |
| 2003-11-19 | 639.89 |
| 2003-11-20 | 641.06 |
| 2003-11-21 | 643.17 |
| 2003-11-24 | 644.07 |
| 2003-11-25 | 647.48 |
| 2003-11-26 | 653.79 |
| 2003-11-27 | . |
| 2003-11-28 | 656.69 |
| 2003-12-01 | 666.25 |
| 2003-12-02 | 670.25 |
| 2003-12-03 | 673.82 |
| 2003-12-04 | 672.56 |
| 2003-12-05 | 671.60 |
| 2003-12-08 | 669.72 |
| 2003-12-09 | 672.90 |
| 2003-12-10 | 667.47 |
| 2003-12-11 | 668.09 |
| 2003-12-12 | 674.40 |
| 2003-12-15 | 680.64 |
| 2003-12-16 | 676.16 |
| 2003-12-17 | 675.14 |
| 2003-12-18 | 678.52 |
| 2003-12-19 | 681.40 |
| 2003-12-22 | 684.37 |
| 2003-12-23 | 686.52 |
| 2003-12-24 | 689.07 |
| 2003-12-25 | . |
| 2003-12-26 | 690.19 |
| 2003-12-29 | 694.76 |
| 2003-12-30 | 701.71 |
| 2003-12-31 | 705.52 |
| 2004-01-01 | . |
| 2004-01-02 | 711.54 |
| 2004-01-05 | 723.03 |
| 2004-01-06 | 724.84 |
| 2004-01-07 | 720.40 |
| 2004-01-08 | 727.10 |
| 2004-01-09 | 732.12 |
| 2004-01-12 | 729.79 |
| 2004-01-13 | 729.48 |
| 2004-01-14 | 730.35 |
| 2004-01-15 | 724.29 |
| 2004-01-16 | 722.30 |
| 2004-01-19 | . |
| 2004-01-20 | 730.92 |
| 2004-01-21 | 735.01 |
| 2004-01-22 | 739.38 |
| 2004-01-23 | 739.08 |
| 2004-01-26 | 732.24 |
| 2004-01-27 | 735.54 |
| 2004-01-28 | 734.52 |
| 2004-01-29 | 719.42 |
| 2004-01-30 | 718.87 |
| 2004-02-02 | 720.15 |
| 2004-02-03 | 722.51 |
| 2004-02-04 | 716.28 |
| 2004-02-05 | 719.12 |
| 2004-02-06 | 727.56 |
| 2004-02-09 | 733.62 |
| 2004-02-10 | 734.80 |
| 2004-02-11 | 735.55 |
| 2004-02-12 | 742.71 |
| 2004-02-13 | 742.79 |
| 2004-02-16 | . |
| 2004-02-17 | 751.42 |
| 2004-02-18 | 750.92 |
| 2004-02-19 | 749.50 |
| 2004-02-20 | 740.00 |
| 2004-02-23 | 741.42 |
| 2004-02-24 | 737.64 |
| 2004-02-25 | 733.91 |
| 2004-02-26 | 730.99 |
| 2004-02-27 | 735.81 |
| 2004-03-01 | 746.51 |
| 2004-03-02 | 744.14 |
| 2004-03-03 | 734.45 |
| 2004-03-04 | 739.17 |
| 2004-03-05 | 748.18 |
| 2004-03-08 | 746.12 |
| 2004-03-09 | 745.45 |
| 2004-03-10 | 734.23 |
| 2004-03-11 | 721.05 |
| 2004-03-12 | 716.73 |
| 2004-03-15 | 712.22 |
| 2004-03-16 | 720.57 |
| 2004-03-17 | 726.61 |
| 2004-03-18 | 731.23 |
| 2004-03-19 | 731.08 |
| 2004-03-22 | 720.19 |
| 2004-03-23 | 718.75 |
| 2004-03-24 | 717.71 |
| 2004-03-25 | 722.72 |
| 2004-03-26 | 724.32 |
| 2004-03-29 | 733.22 |
| 2004-03-30 | 734.83 |
| 2004-03-31 | 742.01 |
| 2004-04-01 | 750.66 |
| 2004-04-02 | 750.51 |
| 2004-04-05 | 750.42 |
| 2004-04-06 | 750.59 |
| 2004-04-07 | 755.26 |
| 2004-04-08 | 754.39 |
| 2004-04-09 | . |
| 2004-04-12 | 753.97 |
| 2004-04-13 | 750.21 |
| 2004-04-14 | 739.48 |
| 2004-04-15 | 735.39 |
| 2004-04-16 | 742.04 |
| 2004-04-19 | 740.49 |
| 2004-04-20 | 742.61 |
| 2004-04-21 | 734.13 |
| 2004-04-22 | 734.41 |
| 2004-04-23 | 737.81 |
| 2004-04-26 | 740.40 |
| 2004-04-27 | 738.75 |
| 2004-04-28 | 728.99 |
| 2004-04-29 | 724.39 |
| 2004-04-30 | 717.25 |
| 2004-05-03 | 717.79 |
| 2004-05-04 | 726.57 |
| 2004-05-05 | 731.42 |
| 2004-05-06 | 718.25 |
| 2004-05-07 | 705.34 |
| 2004-05-10 | 676.30 |
| 2004-05-11 | 679.47 |
| 2004-05-12 | 685.23 |
| 2004-05-13 | 680.72 |
| 2004-05-14 | 675.49 |
| 2004-05-17 | 665.92 |
| 2004-05-18 | 671.93 |
| 2004-05-19 | 691.99 |
| 2004-05-20 | 683.14 |
| 2004-05-21 | 692.20 |
| 2004-05-24 | 693.45 |
| 2004-05-25 | 694.25 |
| 2004-05-26 | 700.96 |
| 2004-05-27 | 712.01 |
| 2004-05-28 | 711.08 |
| 2004-05-31 | . |
| 2004-06-01 | 709.77 |
| 2004-06-02 | 711.27 |
| 2004-06-03 | 705.28 |
| 2004-06-04 | 709.05 |
| 2004-06-07 | 723.89 |
| 2004-06-08 | 724.39 |
| 2004-06-09 | 717.20 |
| 2004-06-10 | 718.18 |
| 2004-06-11 | . |
| 2004-06-14 | 705.34 |
| 2004-06-15 | 708.63 |
| 2004-06-16 | 712.50 |
| 2004-06-17 | 715.62 |
| 2004-06-18 | 717.56 |
| 2004-06-21 | 719.42 |
| 2004-06-22 | 713.51 |
| 2004-06-23 | 715.72 |
| 2004-06-24 | 726.91 |
| 2004-06-25 | 725.56 |
| 2004-06-28 | 731.23 |
| 2004-06-29 | 725.85 |
| 2004-06-30 | 725.77 |
| 2004-07-01 | 726.09 |
| 2004-07-02 | 725.52 |
| 2004-07-05 | . |
| 2004-07-06 | 718.41 |
| 2004-07-07 | 721.64 |
| 2004-07-08 | 721.74 |
| 2004-07-09 | 723.83 |
| 2004-07-12 | 724.99 |
| 2004-07-13 | 721.79 |
| 2004-07-14 | 719.87 |
| 2004-07-15 | 713.81 |
| 2004-07-16 | 719.42 |
| 2004-07-19 | 717.62 |
| 2004-07-20 | 713.34 |
| 2004-07-21 | 711.77 |
| 2004-07-22 | 705.50 |
| 2004-07-23 | 697.86 |
| 2004-07-26 | 693.85 |
| 2004-07-27 | 691.42 |
| 2004-07-28 | 692.52 |
| 2004-07-29 | 696.48 |
| 2004-07-30 | 700.41 |
| 2004-08-02 | 699.95 |
| 2004-08-03 | 701.58 |
| 2004-08-04 | 694.97 |
| 2004-08-05 | 696.40 |
| 2004-08-06 | 694.98 |
| 2004-08-09 | 690.20 |
| 2004-08-10 | 694.44 |
| 2004-08-11 | 688.64 |
| 2004-08-12 | 688.00 |
| 2004-08-13 | 688.78 |
| 2004-08-16 | 690.40 |
| 2004-08-17 | 692.47 |
| 2004-08-18 | 692.66 |
| 2004-08-19 | 700.08 |
| 2004-08-20 | 698.56 |
| 2004-08-23 | 700.46 |
| 2004-08-24 | 697.19 |
| 2004-08-25 | 698.59 |
| 2004-08-26 | 703.78 |
| 2004-08-27 | 706.33 |
| 2004-08-30 | 705.13 |
| 2004-08-31 | 704.79 |
| 2004-09-01 | 710.51 |
| 2004-09-02 | 712.06 |
| 2004-09-03 | 707.72 |
| 2004-09-06 | . |
| 2004-09-07 | 714.81 |
| 2004-09-08 | 716.43 |
| 2004-09-09 | 713.04 |
| 2004-09-10 | 720.25 |
| 2004-09-13 | 723.68 |
| 2004-09-14 | 726.22 |
| 2004-09-15 | 717.67 |
| 2004-09-16 | 719.68 |
| 2004-09-17 | 721.61 |
| 2004-09-20 | 720.61 |
| 2004-09-21 | 726.64 |
| 2004-09-22 | 722.44 |
| 2004-09-23 | 721.86 |
| 2004-09-24 | 719.26 |
| 2004-09-27 | 715.50 |
| 2004-09-28 | 717.16 |
| 2004-09-29 | 719.64 |
| 2004-09-30 | 724.49 |
| 2004-10-01 | 733.85 |
| 2004-10-04 | 737.88 |
| 2004-10-05 | 740.31 |
| 2004-10-06 | 740.78 |
| 2004-10-07 | 739.74 |
| 2004-10-08 | 744.63 |
| 2004-10-11 | 743.70 |
| 2004-10-12 | 733.30 |
| 2004-10-13 | 731.21 |
| 2004-10-14 | 730.55 |
| 2004-10-15 | 733.24 |
| 2004-10-18 | 732.39 |
| 2004-10-19 | 739.35 |
| 2004-10-20 | 735.27 |
| 2004-10-21 | 738.43 |
| 2004-10-22 | 740.49 |
| 2004-10-25 | 736.69 |
| 2004-10-26 | 738.03 |
| 2004-10-27 | 744.77 |
| 2004-10-28 | 749.87 |
| 2004-10-29 | 748.06 |
| 2004-11-01 | 751.73 |
| 2004-11-02 | 757.29 |
| 2004-11-03 | 764.94 |
| 2004-11-04 | 768.28 |
| 2004-11-05 | 774.92 |
| 2004-11-08 | 774.19 |
| 2004-11-09 | 772.49 |
| 2004-11-10 | 772.66 |
| 2004-11-11 | 775.18 |
| 2004-11-12 | 783.14 |
| 2004-11-15 | 787.03 |
| 2004-11-16 | 784.76 |
| 2004-11-17 | 794.02 |
| 2004-11-18 | 791.95 |
| 2004-11-19 | 792.38 |
| 2004-11-22 | 784.59 |
| 2004-11-23 | 787.79 |
| 2004-11-24 | 792.23 |
| 2004-11-25 | . |
| 2004-11-26 | 799.01 |
| 2004-11-29 | 802.50 |
| 2004-11-30 | 799.82 |
| 2004-12-01 | 803.35 |
| 2004-12-02 | 807.37 |
| 2004-12-03 | 811.16 |
| 2004-12-06 | 810.19 |
| 2004-12-07 | 809.67 |
| 2004-12-08 | 797.53 |
| 2004-12-09 | 790.62 |
| 2004-12-10 | 788.95 |
| 2004-12-13 | 797.68 |
| 2004-12-14 | 799.83 |
| 2004-12-15 | 808.66 |
| 2004-12-16 | 805.35 |
| 2004-12-17 | 801.68 |
| 2004-12-20 | 811.29 |
| 2004-12-21 | 809.43 |
| 2004-12-22 | 814.22 |
| 2004-12-23 | 819.96 |
| 2004-12-24 | . |
| 2004-12-27 | 827.65 |
| 2004-12-28 | 828.67 |
| 2004-12-29 | 826.62 |
| 2004-12-30 | 832.25 |
| 2004-12-31 | 833.18 |
| 2005-01-03 | 830.54 |
| 2005-01-04 | 821.97 |
| 2005-01-05 | 815.54 |
| 2005-01-06 | 811.15 |
| 2005-01-07 | 809.56 |
| 2005-01-10 | 812.15 |
| 2005-01-11 | 813.70 |
| 2005-01-12 | 816.22 |
| 2005-01-13 | 814.57 |
| 2005-01-14 | 813.76 |
| 2005-01-17 | . |
| 2005-01-18 | 813.54 |
| 2005-01-19 | 815.23 |
| 2005-01-20 | 806.11 |
| 2005-01-21 | 807.50 |
| 2005-01-24 | 811.04 |
| 2005-01-25 | 808.72 |
| 2005-01-26 | 817.92 |
| 2005-01-27 | 818.29 |
#2005-01-28| 815.36
#2005-01-31| 821.76
#2005-02-01| 823.42
#2005-02-02| 827.68
#2005-02-03| 823.37
#2005-02-04| 828.99
#2005-02-07| 828.38
#2005-02-08| 824.16
#2005-02-09| 825.11
#2005-02-10| 830.02
#2005-02-11| 833.97
#2005-02-14| 841.94
#2005-02-15| 844.90
#2005-02-16| 840.80
#2005-02-17| 844.24
#2005-02-18| 845.97
#2005-02-21| .
#2005-02-22| 851.51
#2005-02-23| 844.16
#2005-02-24| 845.65
#2005-02-25| 853.85
#2005-02-28| 860.91
#2005-03-01| 860.73
#2005-03-02| 856.95
#2005-03-03| 858.55
#2005-03-04| 868.44
#2005-03-07| 866.25
#2005-03-08| 870.39
#2005-03-09| 870.14
#2005-03-10| 865.13
#2005-03-11| 869.87
#2005-03-14| 861.99
#2005-03-15| 862.13
#2005-03-16| 861.31
#2005-03-17| 857.20
#2005-03-18| 855.59
#2005-03-21| 849.50
#2005-03-22| 850.57
#2005-03-23| 835.37
#2005-03-24| 833.80
#2005-03-25| .
#2005-03-28| 830.78
#2005-03-29| 826.92
#2005-03-30| 826.51
#2005-03-31| 832.50
#2005-04-01| 835.23
#2005-04-04| 824.43
#2005-04-05| 829.66
#2005-04-06| 832.88
#2005-04-07| 837.69
#2005-04-08| 837.24
#2005-04-11| 839.92
#2005-04-12| 833.03
#2005-04-13| 837.36
#2005-04-14| 827.42
#2005-04-15| 820.64
#2005-04-18| 806.03
#2005-04-19| 815.27
#2005-04-20| 815.78
#2005-04-21| 815.96
#2005-04-22| 822.34
#2005-04-25| 821.35
#2005-04-26| 818.45
#2005-04-27| 811.09
#2005-04-28| 807.54
#2005-04-29| 809.53
#2005-05-02| 808.72
#2005-05-03| 812.03
#2005-05-04| 819.86
#2005-05-05| 823.00
#2005-05-06| 824.47
#2005-05-09| 820.97
#2005-05-10| 818.76
#2005-05-11| 813.74
#2005-05-12| 810.03
#2005-05-13| 805.16
#2005-05-16| 799.63
#2005-05-17| 798.58
#2005-05-18| 804.78
#2005-05-19| 810.28
#2005-05-20| 806.49
#2005-05-23| 811.94
#2005-05-24| 812.59
#2005-05-25| 810.11
#2005-05-26| 810.54
#2005-05-27| 814.06
#2005-05-30| .
#2005-05-31| 810.51
#2005-06-01| 812.74
#2005-06-02| 814.83
#2005-06-03| 816.09
#2005-06-06| 816.68
#2005-06-07| 820.84
#2005-06-08| 823.42
#2005-06-09| 814.85
#2005-06-10| 815.56
#2005-06-13| 812.29
#2005-06-14| 814.05
#2005-06-15| 817.00
#2005-06-16| 819.82
#2005-06-17| 829.93
#2005-06-20| 824.53
#2005-06-21| 827.75
#2005-06-22| 829.50
#2005-06-23| 827.65
#2005-06-24| 823.40
#2005-06-27| 819.28
#2005-06-28| 820.51
#2005-06-29| 821.30
#2005-06-30| 821.05
#2005-07-01| 818.42
#2005-07-04| .
#2005-07-05| 814.81
#2005-07-06| 818.72
#2005-07-07| 809.45
#2005-07-08| 815.05
#2005-07-11| 827.65
#2005-07-12| 834.67
#2005-07-13| 831.46
#2005-07-14| 836.42
#2005-07-15| 832.89
#2005-07-18| 833.81
#2005-07-19| 831.53
#2005-07-20| 832.01
#2005-07-21| 842.71
#2005-07-22| 843.02
#2005-07-25| 842.37
#2005-07-26| 838.88
#2005-07-27| 842.75
#2005-07-28| 848.74
#2005-07-29| 853.29
#2005-08-01| 857.64
#2005-08-02| 864.51
#2005-08-03| 869.99
#2005-08-04| 867.61
#2005-08-05| 860.06
#2005-08-08| 865.15
#2005-08-09| 868.82
#2005-08-10| 880.94
#2005-08-11| 885.57
#2005-08-12| 884.35
#2005-08-15| 881.32
#2005-08-16| 879.06
#2005-08-17| 875.40
#2005-08-18| 864.96
#2005-08-19| 867.07
#2005-08-22| 877.32
#2005-08-23| 871.89
#2005-08-24| 869.89
#2005-08-25| 867.78
#2005-08-26| 867.84
#2005-08-29| 860.92
#2005-08-30| 858.90
#2005-08-31| 868.83
#2005-09-01| 885.11
#2005-09-02| 890.98
#2005-09-05| .
#2005-09-06| 895.68
#2005-09-07| 896.29
#2005-09-08| 893.16
#2005-09-09| 899.97
#2005-09-12| 897.45
#2005-09-13| 892.25
#2005-09-14| 896.81
#2005-09-15| 895.18
#2005-09-16| 897.64
#2005-09-19| 896.69
#2005-09-20| 903.04
#2005-09-21| 902.14
#2005-09-22| 894.26
#2005-09-23| 890.80
#2005-09-26| 900.47
#2005-09-27| 895.43
#2005-09-28| 903.99
#2005-09-29| 908.64
#2005-09-30| 911.12
#2005-10-03| 907.17
#2005-10-04| 911.88
#2005-10-05| 902.77
#2005-10-06| 894.07
#2005-10-07| 890.95
#2005-10-10| 890.31
#2005-10-11| 894.17
#2005-10-12| 889.99
#2005-10-13| 876.46
#2005-10-14| 881.74
#2005-10-17| 878.58
#2005-10-18| 871.13
#2005-10-19| 859.47
#2005-10-20| 862.98
#2005-10-21| 862.20
#2005-10-24| 866.41
#2005-10-25| 873.89
#2005-10-26| 875.95
#2005-10-27| 873.06
#2005-10-28| 868.79
#2005-10-31| 880.00
#2005-11-01| 886.55
#2005-11-02| 892.97
#2005-11-03| 898.58
#2005-11-04| 890.25
#2005-11-07| 892.12
#2005-11-08| 892.02
#2005-11-09| 889.89
#2005-11-10| 889.43
#2005-11-11| 895.60
#2005-11-14| 892.53
#2005-11-15| 887.70
#2005-11-16| 886.04
#2005-11-17| 896.94
#2005-11-18| 901.90
#2005-11-21| 905.73
#2005-11-22| 902.77
#2005-11-23| 911.60
#2005-11-24| .
#2005-11-25| 909.61
#2005-11-28| 912.48
#2005-11-29| 910.85
#2005-11-30| 909.19
#2005-12-01| 916.30
#2005-12-02| 924.24
#2005-12-05| 927.96
#2005-12-06| 931.07
#2005-12-07| 929.65
#2005-12-08| 930.00
#2005-12-09| 933.29
#2005-12-12| 944.41
#2005-12-13| 945.41
#2005-12-14| 950.95
#2005-12-15| 944.32
#2005-12-16| 951.26
#2005-12-19| 952.55
#2005-12-20| 950.71
#2005-12-21| 953.24
#2005-12-22| 956.23
#2005-12-23| 958.07
#2005-12-26| .
#2005-12-27| 957.78
#2005-12-28| 960.92
#2005-12-29| 962.79
#2005-12-30| 955.85
#2006-01-02| .
#2006-01-03| 975.17
#2006-01-04| 992.93
#2006-01-05| 995.18
#2006-01-06|1005.00
#2006-01-09|1005.87
#2006-01-10| 998.57
#2006-01-11|1006.42
#2006-01-12|1008.82
#2006-01-13|1006.77
#2006-01-16| .
#2006-01-17| 992.81
#2006-01-18| 978.52
#2006-01-19| 992.64
#2006-01-20| 989.18
#2006-01-23| 991.15
#2006-01-24| 995.58
#2006-01-25|1002.15
#2006-01-26|1009.96
#2006-01-27|1018.41
#2006-01-30|1015.99
#2006-01-31|1022.20
#2006-02-01|1023.08
#2006-02-02|1016.87
#2006-02-03|1007.97
#2006-02-06|1011.69
#2006-02-07|1008.77
#2006-02-08| 997.73
#2006-02-09|1007.37
#2006-02-10|1002.81
#2006-02-13| 996.65
#2006-02-14| 998.04
#2006-02-15| 998.04
#2006-02-16|1001.49
#2006-02-17|1002.21
#2006-02-20| .
#2006-02-21|1005.69
#2006-02-22|1006.49
#2006-02-23|1016.41
#2006-02-24|1017.12
#2006-02-27|1023.06
#2006-02-28|1017.31
#2006-03-01|1019.77
#2006-03-02|1018.68
#2006-03-03|1015.39
#2006-03-06|1017.81
#2006-03-07|1001.16
#2006-03-08| 994.65
#2006-03-09|1004.36
#2006-03-10|1004.95
#2006-03-13|1017.43
#2006-03-14|1024.77
#2006-03-15|1029.48
#2006-03-16|1034.50
#2006-03-17|1040.82
#2006-03-20|1045.69
#2006-03-21|1038.32
#2006-03-22|1039.22
#2006-03-23|1032.08
#2006-03-24|1037.82
#2006-03-27|1038.75
#2006-03-28|1036.47
#2006-03-29|1033.61
#2006-03-30|1051.79
#2006-03-31|1046.62
#2006-04-03|1059.27
#2006-04-04|1065.35
#2006-04-05|1069.14
#2006-04-06|1074.41
#2006-04-07|1066.64
#2006-04-10|1066.86
#2006-04-11|1060.29
#2006-04-12|1053.38
#2006-04-13|1054.40
#2006-04-14| .
#2006-04-17|1064.95
#2006-04-18|1070.79
#2006-04-19|1083.59
#2006-04-20|1084.37
#2006-04-21|1093.13
#2006-04-24|1089.51
#2006-04-25|1090.93
#2006-04-26|1097.78
#2006-04-27|1100.85
#2006-04-28|1099.63
#2006-05-01|1106.33
#2006-05-02|1116.94
#2006-05-03|1111.78
#2006-05-04|1118.72
#2006-05-05|1130.89
#2006-05-08|1138.95
#2006-05-09|1143.28
#2006-05-10|1139.58
#2006-05-11|1135.87
#2006-05-12|1118.49
#2006-05-15|1094.67
#2006-05-16|1090.51
#2006-05-17|1074.13
#2006-05-18|1059.04
#2006-05-19|1049.29
#2006-05-22|1023.00
#2006-05-23|1039.13
#2006-05-24|1024.84
#2006-05-25|1031.05
#2006-05-26|1047.86
#2006-05-29| .
#2006-05-30|1042.78
#2006-05-31|1037.81
#2006-06-01|1038.24
#2006-06-02|1053.95
#2006-06-05|1047.73
#2006-06-06|1018.37
#2006-06-07|1009.45
#2006-06-08| 970.50
#2006-06-09| 985.81
#2006-06-12| 976.75
#2006-06-13| 945.72
#2006-06-14| 952.27
#2006-06-15| 972.62
#2006-06-16| 981.87
#2006-06-19| 978.27
#2006-06-20| 977.53
#2006-06-21| 981.32
#2006-06-22| 987.34
#2006-06-23| 983.54
#2006-06-26| 983.27
#2006-06-27| 984.36
#2006-06-28| 978.82
#2006-06-29| 996.13
#2006-06-30|1031.01
#2006-07-03|1037.92
#2006-07-04| .
#2006-07-05|1023.11
#2006-07-06|1030.43
#2006-07-07|1035.46
#2006-07-10|1037.09
#2006-07-11|1029.75
#2006-07-12|1023.66
#2006-07-13|1009.72
#2006-07-14| 990.59
#2006-07-17| 977.53
#2006-07-18| 968.96
#2006-07-19| 985.98
#2006-07-20|1003.40
#2006-07-21| 998.27
#2006-07-24|1003.87
#2006-07-25|1009.82
#2006-07-26|1009.79
#2006-07-27|1030.64
#2006-07-28|1038.55
#2006-07-31|1038.14
#2006-08-01|1029.19
#2006-08-02|1040.85
#2006-08-03|1035.25
#2006-08-04|1049.28
#2006-08-07|1035.42
#2006-08-08|1039.12
#2006-08-09|1048.32
#2006-08-10|1038.19
#2006-08-11|1036.96
#2006-08-14|1042.27
#2006-08-15|1050.68
#2006-08-16|1063.06
#2006-08-17|1065.96
#2006-08-18|1061.78
#2006-08-21|1062.48
#2006-08-22|1061.81
#2006-08-23|1056.81
#2006-08-24|1053.93
#2006-08-25|1050.19
#2006-08-28|1052.12
#2006-08-29|1056.64
#2006-08-30|1064.25
#2006-08-31|1063.96
#2006-09-01|1067.57
#2006-09-04| .
#2006-09-05|1076.71
#2006-09-06|1065.30
#2006-09-07|1050.58
#2006-09-08|1049.81
#2006-09-11|1038.10
#2006-09-12|1044.34
#2006-09-13|1047.87
#2006-09-14|1054.23
#2006-09-15|1050.17
#2006-09-18|1054.43
#2006-09-19|1053.66
#2006-09-20|1054.89
#2006-09-21|1060.17
#2006-09-22|1053.12
#2006-09-25|1048.06
#2006-09-26|1051.08
#2006-09-27|1063.43
#2006-09-28|1065.07
#2006-09-29|1064.39
#2006-10-02|1071.08
#2006-10-03|1066.79
#2006-10-04|1065.08
#2006-10-05|1077.18
#2006-10-06|1070.44
#2006-10-09|1069.93
#2006-10-10|1071.55
#2006-10-11|1071.33
#2006-10-12|1075.90
#2006-10-13|1080.31
#2006-10-16|1087.75
#2006-10-17|1080.99
#2006-10-18|1085.78
#2006-10-19|1091.37
#2006-10-20|1095.06
#2006-10-23|1094.61
#2006-10-24|1095.33
#2006-10-25|1100.62
#2006-10-26|1108.53
#2006-10-27|1108.84
#2006-10-30|1101.19
#2006-10-31|1105.73
#2006-11-01|1111.62
#2006-11-02|1108.45
#2006-11-03|1106.86
#2006-11-06|1114.22
#2006-11-07|1125.94
#2006-11-08|1118.81
#2006-11-09|1119.45
#2006-11-10|1122.45
#2006-11-13|1118.29
#2006-11-14|1123.19
#2006-11-15|1126.23
#2006-11-16|1126.82
#2006-11-17|1121.08
#2006-11-20|1115.07
#2006-11-21|1119.30
#2006-11-22|1133.10
#2006-11-23| .
#2006-11-24|1134.93
#2006-11-27|1128.39
#2006-11-28|1123.49
#2006-11-29|1140.19
#2006-11-30|1147.92
#2006-12-01|1148.79
#2006-12-04|1152.68
#2006-12-05|1158.36
#2006-12-06|1162.96
#2006-12-07|1165.97
#2006-12-08|1163.89
#2006-12-11|1160.81
#2006-12-12|1163.66
#2006-12-13|1167.07
#2006-12-14|1173.30
#2006-12-15|1174.98
#2006-12-18|1175.06
#2006-12-19|1169.34
#2006-12-20|1178.42
#2006-12-21|1177.20
#2006-12-22|1174.28
#2006-12-25| .
#2006-12-26|1173.07
#2006-12-27|1183.98
#2006-12-28|1186.97
#2006-12-29|1188.31
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1199.88
#2007-01-04|1189.97
#2007-01-05|1175.03
#2007-01-08|1173.07
#2007-01-09|1172.39
#2007-01-10|1157.39
#2007-01-11|1165.48
#2007-01-12|1178.44
#2007-01-15| .
#2007-01-16|1184.85
#2007-01-17|1186.35
#2007-01-18|1187.38
#2007-01-19|1191.06
#2007-01-22|1193.57
#2007-01-23|1197.66
#2007-01-24|1203.13
#2007-01-25|1199.66
#2007-01-26|1187.64
#2007-01-29|1189.07
#2007-01-30|1194.36
#2007-01-31|1193.14
#2007-02-01|1208.49
#2007-02-02|1211.36
#2007-02-05|1208.42
#2007-02-06|1215.95
#2007-02-07|1221.30
#2007-02-08|1214.39
#2007-02-09|1217.64
#2007-02-12|1208.07
#2007-02-13|1214.53
#2007-02-14|1231.99
#2007-02-15|1238.98
#2007-02-16|1237.01
#2007-02-19| .
#2007-02-20|1238.76
#2007-02-21|1232.27
#2007-02-22|1236.68
#2007-02-23|1242.89
#2007-02-26|1247.59
#2007-02-27|1225.17
#2007-02-28|1198.97
#2007-03-01|1186.62
#2007-03-02|1182.62
#2007-03-05|1153.11
#2007-03-06|1169.72
#2007-03-07|1175.81
#2007-03-08|1190.90
#2007-03-09|1193.36
#2007-03-12|1199.28
#2007-03-13|1190.78
#2007-03-14|1162.76
#2007-03-15|1181.43
#2007-03-16|1183.52
#2007-03-19|1197.01
#2007-03-20|1205.29
#2007-03-21|1210.75
#2007-03-22|1231.33
#2007-03-23|1233.49
#2007-03-26|1230.60
#2007-03-27|1227.35
#2007-03-28|1222.34
#2007-03-29|1228.51
#2007-03-30|1228.83
#2007-04-02|1230.24
#2007-04-03|1241.60
#2007-04-04|1250.56
#2007-04-05|1254.11
#2007-04-06| .
#2007-04-09|1252.86
#2007-04-10|1263.76
#2007-04-11|1263.75
#2007-04-12|1263.01
#2007-04-13|1266.65
#2007-04-16|1282.34
#2007-04-17|1283.72
#2007-04-18|1284.92
#2007-04-19|1275.61
#2007-04-20|1287.71
#2007-04-23|1286.32
#2007-04-24|1283.10
#2007-04-25|1288.02
#2007-04-26|1286.74
#2007-04-27|1282.44
#2007-04-30|1281.95
#2007-05-01|1276.87
#2007-05-02|1282.84
#2007-05-03|1285.35
#2007-05-04|1294.93
#2007-05-07|1303.51
#2007-05-08|1290.71
#2007-05-09|1296.86
#2007-05-10|1287.12
#2007-05-11|1287.85
#2007-05-14|1291.13
#2007-05-15|1291.99
#2007-05-16|1290.98
#2007-05-17|1287.57
#2007-05-18|1292.45
#2007-05-21|1293.09
#2007-05-22|1296.85
#2007-05-23|1305.00
#2007-05-24|1293.24
#2007-05-25|1290.44
#2007-05-28| .
#2007-05-29|1297.89
#2007-05-30|1290.52
#2007-05-31|1305.91
#2007-06-01|1315.95
#2007-06-04|1319.99
#2007-06-05|1318.89
#2007-06-06|1303.51
#2007-06-07|1291.20
#2007-06-08|1277.06
#2007-06-11|1285.06
#2007-06-12|1279.17
#2007-06-13|1278.22
#2007-06-14|1295.92
#2007-06-15|1312.77
#2007-06-18|1318.36
#2007-06-19|1317.03
#2007-06-20|1321.67
#2007-06-21|1314.69
#2007-06-22|1311.24
#2007-06-25|1307.57
#2007-06-26|1302.98
#2007-06-27|1292.78
#2007-06-28|1307.40
#2007-06-29|1316.45
#2007-07-02|1327.08
#2007-07-03|1337.54
#2007-07-04| .
#2007-07-05|1339.67
#2007-07-06|1346.45
#2007-07-09|1354.88
#2007-07-10|1353.51
#2007-07-11|1350.21
#2007-07-12|1360.81
#2007-07-13|1371.76
#2007-07-16|1371.76
#2007-07-17|1368.38
#2007-07-18|1356.97
#2007-07-19|1369.70
#2007-07-20|1368.41
#2007-07-23|1371.60
#2007-07-24|1363.00
#2007-07-25|1345.82
#2007-07-26|1318.91
#2007-07-27|1294.24
#2007-07-30|1298.20
#2007-07-31|1317.79
#2007-08-01|1289.04
#2007-08-02|1294.79
#2007-08-03|1293.27
#2007-08-06|1280.30
#2007-08-07|1286.52
#2007-08-08|1311.96
#2007-08-09|1294.19
#2007-08-10|1254.82
#2007-08-13|1267.83
#2007-08-14|1254.99
#2007-08-15|1233.14
#2007-08-16|1187.91
#2007-08-17|1193.22
#2007-08-20|1215.40
#2007-08-21|1219.83
#2007-08-22|1238.43
#2007-08-23|1254.99
#2007-08-24|1260.95
#2007-08-27|1270.05
#2007-08-28|1256.89
#2007-08-29|1254.70
#2007-08-30|1266.36
#2007-08-31|1288.49
#2007-09-03| .
#2007-09-04|1293.41
#2007-09-05|1281.79
#2007-09-06|1288.69
#2007-09-07|1279.12
#2007-09-10|1265.68
#2007-09-11|1282.19
#2007-09-12|1287.37
#2007-09-13|1292.31
#2007-09-14|1290.12
#2007-09-17|1276.65
#2007-09-18|1281.20
#2007-09-19|1324.18
#2007-09-20|1332.57
#2007-09-21|1334.30
#2007-09-24|1340.47
#2007-09-25|1335.56
#2007-09-26|1341.89
#2007-09-27|1360.35
#2007-09-28|1367.36
#2007-10-01|1376.14
#2007-10-02|1385.07
#2007-10-03|1385.51
#2007-10-04|1381.40
#2007-10-05|1393.70
#2007-10-08|1387.43
#2007-10-09|1397.71
#2007-10-10|1406.49
#2007-10-11|1422.70
#2007-10-12|1413.35
#2007-10-15|1413.23
#2007-10-16|1394.85
#2007-10-17|1399.72
#2007-10-18|1402.60
#2007-10-19|1389.63
#2007-10-22|1360.86
#2007-10-23|1385.56
#2007-10-24|1380.58
#2007-10-25|1397.10
#2007-10-26|1418.19
#2007-10-29|1437.48
#2007-10-30|1433.34
#2007-10-31|1444.91
#2007-11-01|1432.97
#2007-11-02|1418.87
#2007-11-05|1401.80
#2007-11-06|1414.89
#2007-11-07|1416.66
#2007-11-08|1399.69
#2007-11-09|1386.17
#2007-11-12|1359.15
#2007-11-13|1365.18
#2007-11-14|1390.09
#2007-11-15|1372.83
#2007-11-16|1357.22
#2007-11-19|1337.63
#2007-11-20|1351.48
#2007-11-21|1319.54
#2007-11-22| .
#2007-11-23|1333.38
#2007-11-26|1343.39
#2007-11-27|1337.85
#2007-11-28|1351.66
#2007-11-29|1369.09
#2007-11-30|1380.63
#2007-12-03|1378.16
#2007-12-04|1372.41
#2007-12-05|1383.94
#2007-12-06|1388.83
#2007-12-07|1397.75
#2007-12-10|1402.44
#2007-12-11|1403.26
#2007-12-12|1398.92
#2007-12-13|1364.26
#2007-12-14|1347.83
#2007-12-17|1313.68
#2007-12-18|1314.62
#2007-12-19|1310.74
#2007-12-20|1310.20
#2007-12-21|1327.74
#2007-12-24|1336.50
#2007-12-25| .
#2007-12-26|1348.53
#2007-12-27|1353.54
#2007-12-28|1357.27
#2007-12-31|1357.66
#2008-01-01| .
#2008-01-02|1356.09
#2008-01-03|1349.93
#2008-01-04|1333.47
#2008-01-07|1317.77
#2008-01-08|1324.09
#2008-01-09|1317.69
#2008-01-10|1308.64
#2008-01-11|1302.43
#2008-01-14|1310.75
#2008-01-15|1284.12
#2008-01-16|1246.33
#2008-01-17|1247.54
#2008-01-18|1236.56
#2008-01-21| .
#2008-01-22|1156.82
#2008-01-23|1152.53
#2008-01-24|1200.50
#2008-01-25|1222.81
#2008-01-28|1205.72
#2008-01-29|1222.39
#2008-01-30|1212.10
#2008-01-31|1218.24
#2008-02-01|1240.80
#2008-02-04|1253.30
#2008-02-05|1219.61
#2008-02-06|1205.86
#2008-02-07|1185.67
#2008-02-08|1184.39
#2008-02-11|1174.49
#2008-02-12|1202.39
#2008-02-13|1201.73
#2008-02-14|1222.85
#2008-02-15|1215.22
#2008-02-18| .
#2008-02-19|1237.97
#2008-02-20|1212.78
#2008-02-21|1233.27
#2008-02-22|1226.72
#2008-02-25|1243.72
#2008-02-26|1258.43
#2008-02-27|1278.94
#2008-02-28|1270.43
#2008-02-29|1253.70
#2008-03-03|1229.94
#2008-03-04|1220.03
#2008-03-05|1230.62
#2008-03-06|1232.78
#2008-03-07|1209.41
#2008-03-10|1192.53
#2008-03-11|1203.35
#2008-03-12|1227.17
#2008-03-13|1208.98
#2008-03-14|1200.61
#2008-03-17|1162.09
#2008-03-18|1187.70
#2008-03-19|1182.21
#2008-03-20|1163.35
#2008-03-21| .
#2008-03-24|1170.36
#2008-03-25|1214.11
#2008-03-26|1220.64
#2008-03-27|1227.52
#2008-03-28|1228.56
#2008-03-31|1223.33
#2008-04-01|1232.81
#2008-04-02|1255.86
#2008-04-03|1259.70
#2008-04-04|1267.20
#2008-04-07|1277.64
#2008-04-08|1264.36
#2008-04-09|1259.19
#2008-04-10|1258.86
#2008-04-11|1256.69
#2008-04-14|1241.62
#2008-04-15|1245.69
#2008-04-16|1270.34
#2008-04-17|1269.00
#2008-04-18|1272.50
#2008-04-21|1286.50
#2008-04-22|1284.56
#2008-04-23|1286.39
#2008-04-24|1275.61
#2008-04-25|1286.09
#2008-04-28|1293.61
#2008-04-29|1285.52
#2008-04-30|1288.82
#2008-05-01|1283.11
#2008-05-02|1301.23
#2008-05-05|1304.88
#2008-05-06|1306.86
#2008-05-07|1302.15
#2008-05-08|1300.11
#2008-05-09|1286.49
#2008-05-12|1294.21
#2008-05-13|1296.64
#2008-05-14|1300.15
#2008-05-15|1310.92
#2008-05-16|1325.34
#2008-05-19|1332.87
#2008-05-20|1319.80
#2008-05-21|1316.75
#2008-05-22|1312.65
#2008-05-23|1301.03
#2008-05-26| .
#2008-05-27|1286.47
#2008-05-28|1284.76
#2008-05-29|1287.91
#2008-05-30|1296.24
#2008-06-02|1292.38
#2008-06-03|1285.16
#2008-06-04|1276.65
#2008-06-05|1277.77
#2008-06-06|1277.37
#2008-06-09|1262.72
#2008-06-10|1232.29
#2008-06-11|1225.63
#2008-06-12|1214.04
#2008-06-13|1214.40
#2008-06-16|1225.72
#2008-06-17|1234.20
#2008-06-18|1226.37
#2008-06-19|1212.48
#2008-06-20|1202.08
#2008-06-23|1189.42
#2008-06-24|1187.19
#2008-06-25|1194.67
#2008-06-26|1187.45
#2008-06-27|1177.34
#2008-06-30|1181.06
#2008-07-01|1161.42
#2008-07-02|1155.16
#2008-07-03|1143.85
#2008-07-04| .
#2008-07-07|1145.30
#2008-07-08|1127.66
#2008-07-09|1146.14
#2008-07-10|1137.21
#2008-07-11|1130.09
#2008-07-14|1130.90
#2008-07-15|1111.75
#2008-07-16|1108.58
#2008-07-17|1132.99
#2008-07-18|1134.19
#2008-07-21|1146.16
#2008-07-22|1145.93
#2008-07-23|1158.80
#2008-07-24|1151.75
#2008-07-25|1137.91
#2008-07-28|1134.45
#2008-07-29|1122.22
#2008-07-30|1139.60
#2008-07-31|1141.57
#2008-08-01|1126.48
#2008-08-04|1113.39
#2008-08-05|1118.07
#2008-08-06|1127.77
#2008-08-07|1120.51
#2008-08-08|1105.53
#2008-08-11|1115.72
#2008-08-12|1106.64
#2008-08-13|1084.56
#2008-08-14|1088.22
#2008-08-15|1079.15
#2008-08-18|1078.39
#2008-08-19|1054.92
#2008-08-20|1062.85
#2008-08-21|1063.49
#2008-08-22|1067.31
#2008-08-25|1066.43
#2008-08-26|1057.17
#2008-08-27|1063.45
#2008-08-28|1072.44
#2008-08-29|1082.33
#2008-09-01| .
#2008-09-02|1062.85
#2008-09-03|1048.04
#2008-09-04|1023.99
#2008-09-05| 997.91
#2008-09-08|1027.32
#2008-09-09|1008.32
#2008-09-10| 996.41
#2008-09-11| 977.78
#2008-09-12|1002.05
#2008-09-15| 977.36
#2008-09-16| 941.26
#2008-09-17| 929.86
#2008-09-18| 926.92
#2008-09-19| 995.80
#2008-09-22|1002.95
#2008-09-23| 990.23
#2008-09-24| 984.92
#2008-09-25| 991.64
#2008-09-26| 974.70
#2008-09-29| 926.31
#2008-09-30| 911.63
#2008-10-01| 918.08
#2008-10-02| 894.43
#2008-10-03| 895.84
#2008-10-06| 824.84
#2008-10-07| 820.98
#2008-10-08| 765.06
#2008-10-09| 762.36
#2008-10-10| 704.74
#2008-10-13| 757.74
#2008-10-14| 800.05
#2008-10-15| 758.79
#2008-10-16| 704.73
#2008-10-17| 720.33
#2008-10-20| 742.54
#2008-10-21| 741.29
#2008-10-22| 692.95
#2008-10-23| 680.82
#2008-10-24| 640.68
#2008-10-27| 607.37
#2008-10-28| 624.94
#2008-10-29| 673.39
#2008-10-30| 704.89
#2008-10-31| 705.45
#2008-11-03| 718.14
#2008-11-04| 752.66
#2008-11-05| 757.02
#2008-11-06| 706.50
#2008-11-07| 709.33
#2008-11-10| 724.77
#2008-11-11| 688.66
#2008-11-12| 671.49
#2008-11-13| 657.90
#2008-11-14| 666.78
#2008-11-17| 654.23
#2008-11-18| 646.71
#2008-11-19| 629.62
#2008-11-20| 600.05
#2008-11-21| 597.69
#2008-11-24| 633.87
#2008-11-25| 651.23
#2008-11-26| 650.16
#2008-11-27| .
#2008-11-28| 665.58
#2008-12-01| 639.96
#2008-12-02| 636.90
#2008-12-03| 641.17
#2008-12-04| 639.76
#2008-12-05| 624.74
#2008-12-08| 668.37
#2008-12-09| 673.21
#2008-12-10| 686.20
#2008-12-11| 695.98
#2008-12-12| 678.47
#2008-12-15| 695.95
#2008-12-16| 700.64
#2008-12-17| 722.74
#2008-12-18| 727.65
#2008-12-19| 708.18
#2008-12-22| 698.54
#2008-12-23| 694.22
#2008-12-24| 690.71
#2008-12-25| .
#2008-12-26| 693.64
#2008-12-29| 705.79
#2008-12-30| 712.83
#2008-12-31| 709.54
#2009-01-01| .
#2009-01-02| 725.96
#2009-01-05| 730.44
#2009-01-06| 731.02
#2009-01-07| 735.21
#2009-01-08| 725.83
#2009-01-09| 717.98
#2009-01-12| 702.82
#2009-01-13| 683.72
#2009-01-14| 669.10
#2009-01-15| 652.10
#2009-01-16| 666.52
#2009-01-19| .
#2009-01-20| 638.06
#2009-01-21| 634.05
#2009-01-22| 633.90
#2009-01-23| 620.92
#2009-01-26| 639.55
#2009-01-27| 649.80
#2009-01-28| 664.34
#2009-01-29| 657.15
#2009-01-30| 645.97
#2009-02-02| 630.58
#2009-02-03| 643.23
#2009-02-04| 654.07
#2009-02-05| 650.80
#2009-02-06| 663.63
#2009-02-09| 671.71
#2009-02-10| 661.10
#2009-02-11| 654.75
#2009-02-12| 641.21
#2009-02-13| 649.75
#2009-02-16| .
#2009-02-17| 615.79
#2009-02-18| 609.34
#2009-02-19| 614.88
#2009-02-20| 595.07
#2009-02-23| 596.04
#2009-02-24| 586.23
#2009-02-25| 587.38
#2009-02-26| 593.03
#2009-02-27| 587.49
#2009-03-02| 560.05
#2009-03-03| 552.39
#2009-03-04| 566.64
#2009-03-05| 558.07
#2009-03-06| 553.97
#2009-03-09| 546.44
#2009-03-10| 566.78
#2009-03-11| 574.71
#2009-03-12| 573.71
#2009-03-13| 586.70
#2009-03-16| 602.65
#2009-03-17| 603.58
#2009-03-18| 606.79
#2009-03-19| 633.26
#2009-03-20| 626.11
#2009-03-23| 646.35
#2009-03-24| 650.71
#2009-03-25| 654.66
#2009-03-26| 660.49
#2009-03-27| 649.61
#2009-03-30| 621.17
#2009-03-31| 632.24
#2009-04-01| 641.35
#2009-04-02| 677.98
#2009-04-03| 676.08
#2009-04-06| 675.03
#2009-04-07| 667.42
#2009-04-08| 662.48
#2009-04-09| 679.55
#2009-04-10| .
#2009-04-13| 686.17
#2009-04-14| 693.55
#2009-04-15| 688.93
#2009-04-16| 695.74
#2009-04-17| 698.78
#2009-04-20| 681.85
#2009-04-21| 677.93
#2009-04-22| 683.46
#2009-04-23| 688.92
#2009-04-24| 703.50
#2009-04-27| 698.10
#2009-04-28| 684.44
#2009-04-29| 702.54
#2009-04-30| 716.59
#2009-05-01| 716.81
#2009-05-04| 737.76
#2009-05-05| 742.50
#2009-05-06| 749.07
#2009-05-07| 758.37
#2009-05-08| 769.97
#2009-05-11| 769.20
#2009-05-12| 767.83
#2009-05-13| 754.90
#2009-05-14| 747.81
#2009-05-15| 757.24
#2009-05-18| 765.23
#2009-05-19| 783.47
#2009-05-20| 795.42
#2009-05-21| 783.18
#2009-05-22| 789.07
#2009-05-25| .
#2009-05-26| 791.59
#2009-05-27| 799.19
#2009-05-28| 794.22
#2009-05-29| 808.37
#2009-06-01| 829.83
#2009-06-02| 834.75
#2009-06-03| 822.53
#2009-06-04| 817.89
#2009-06-05| 816.16
#2009-06-08| 803.93
#2009-06-09| 810.22
#2009-06-10| 823.75
#2009-06-11| 831.47
#2009-06-12| 829.10
#2009-06-15| 807.42
#2009-06-16| 803.95
#2009-06-17| 792.37
#2009-06-18| 792.39
#2009-06-19| 799.91
#2009-06-22| 785.61
#2009-06-23| 779.28
#2009-06-24| 795.23
#2009-06-25| 792.79
#2009-06-26| 804.19
#2009-06-29| 808.62
#2009-06-30| 804.76
#2009-07-01| 815.95
#2009-07-02| 801.03
#2009-07-03| .
#2009-07-06| 787.93
#2009-07-07| 786.63
#2009-07-08| 773.92
#2009-07-09| 778.70
#2009-07-10| 772.78
#2009-07-13| 770.99
#2009-07-14| 785.11
#2009-07-15| 806.69
#2009-07-16| 812.91
#2009-07-17| 817.83
#2009-07-20| 833.12
#2009-07-21| 843.01
#2009-07-22| 843.10
#2009-07-23| 855.64
#2009-07-24| 857.22
#2009-07-27| 863.85
#2009-07-28| 862.57
#2009-07-29| 856.93
#2009-07-30| 870.08
#2009-07-31| 879.74
#2009-08-03| 901.19
#2009-08-04| 898.62
#2009-08-05| 892.71
#2009-08-06| 895.13
#2009-08-07| 890.16
#2009-08-10| 889.65
#2009-08-11| 883.97
#2009-08-12| 886.35
#2009-08-13| 901.37
#2009-08-14| 898.16
#2009-08-17| 869.43
#2009-08-18| 877.29
#2009-08-19| 878.74
#2009-08-20| 891.38
#2009-08-21| 902.30
#2009-08-24| 916.82
#2009-08-25| 917.96
#2009-08-26| 912.52
#2009-08-27| 907.56
#2009-08-28| 920.65
#2009-08-31| 913.74
#2009-09-01| 905.00
#2009-09-02| 894.27
#2009-09-03| 897.24
#2009-09-04| 905.34
#2009-09-07| .
#2009-09-08| 935.42
#2009-09-09| 941.20
#2009-09-10| 946.57
#2009-09-11| 954.30
#2009-09-14| 946.48
#2009-09-15| 947.62
#2009-09-16| 965.22
#2009-09-17| 973.86
#2009-09-18| 969.55
#2009-09-21| 959.33
#2009-09-22| 972.34
#2009-09-23| 972.17
#2009-09-24| 958.90
#2009-09-25| 954.04
#2009-09-28| 955.77
#2009-09-29| 956.40
#2009-09-30| 960.45
#2009-10-01| 947.07
#2009-10-02| 931.29
#2009-10-05| 935.24
#2009-10-06| 957.80
#2009-10-07| 958.78
#2009-10-08| 974.22
#2009-10-09| 974.11
#2009-10-12| 979.96
#2009-10-13| 977.48
#2009-10-14| 996.31
#2009-10-15| 999.81
#2009-10-16| 990.31
#2009-10-19|1004.21
#2009-10-20|1003.07
#2009-10-21|1004.88
#2009-10-22| 995.03
#2009-10-23| 994.39
#2009-10-26| 985.58
#2009-10-27| 972.62
#2009-10-28| 951.06
#2009-10-29| 959.06
#2009-10-30| 951.18
#2009-11-02| 949.64
#2009-11-03| 936.55
#2009-11-04| 956.38
#2009-11-05| 960.47
#2009-11-06| 966.01
#2009-11-09| 987.51
#2009-11-10| 986.95
#2009-11-11| 992.62
#2009-11-12| 984.64
#2009-11-13| 989.14
#2009-11-16|1005.31
#2009-11-17| 995.94
#2009-11-18| 998.60
#2009-11-19| 980.79
#2009-11-20| 974.76
#2009-11-23| 993.54
#2009-11-24| 985.46
#2009-11-25| 995.74
#2009-11-26| .
#2009-11-27| 965.80
#2009-11-30| 972.18
#2009-12-01| 996.18
#2009-12-02|1000.50
#2009-12-03|1005.27
#2009-12-04| 998.75
#2009-12-07| 995.30
#2009-12-08| 983.46
#2009-12-09| 975.14
#2009-12-10| 977.17
#2009-12-11| 978.98
#2009-12-14| 986.79
#2009-12-15| 980.25
#2009-12-16| 987.90
#2009-12-17| 967.64
#2009-12-18| 960.46
#2009-12-21| 965.42
#2009-12-22| 968.74
#2009-12-23| 977.79
#2009-12-24| 983.28
#2009-12-25| .
#2009-12-28| 989.43
#2009-12-29| 993.22
#2009-12-30| 985.27
#2009-12-31| 991.29
#2010-01-01| .
#2010-01-04|1009.10
#2010-01-05|1014.61
#2010-01-06|1016.32
#2010-01-07|1011.82
#2010-01-08|1016.63
#2010-01-11|1030.46
#2010-01-12|1025.92
#2010-01-13|1020.22
#2010-01-14|1027.22
#2010-01-15|1020.03
#2010-01-18| .
#2010-01-19|1021.39
#2010-01-20|1002.52
#2010-01-21| 989.98
#2010-01-22| 980.74
#2010-01-25| 975.56
#2010-01-26| 965.55
#2010-01-27| 955.48
#2010-01-28| 952.57
#2010-01-29| 947.84
#2010-02-01| 949.26
#2010-02-02| 960.95
#2010-02-03| 960.95
#2010-02-04| 937.03
#2010-02-05| 911.75
#2010-02-08| 912.98
#2010-02-09| 918.30
#2010-02-10| 921.14
#2010-02-11| 924.29
#2010-02-12| 924.08
#2010-02-15| .
#2010-02-16| 935.07
#2010-02-17| 946.59
#2010-02-18| 947.00
#2010-02-19| 937.28
#2010-02-22| 947.86
#2010-02-23| 942.87
#2010-02-24| 940.33
#2010-02-25| 927.35
#2010-02-26| 941.39
#2010-03-01| 945.71
#2010-03-02| 956.88
#2010-03-03| 968.52
#2010-03-04| 962.82
#2010-03-05| 974.14
#2010-03-08| 982.60
#2010-03-09| 980.67
#2010-03-10| 986.79
#2010-03-11| 986.45
#2010-03-12| 992.45
#2010-03-15| 983.20
#2010-03-16| 993.53
#2010-03-17|1004.13
#2010-03-18| 997.13
#2010-03-19| 993.79
#2010-03-22| 991.12
#2010-03-23| 995.85
#2010-03-24| 986.98
#2010-03-25| 989.61
#2010-03-26| 992.58
#2010-03-29| 999.21
#2010-03-30|1001.32
#2010-03-31|1003.16
#2010-04-01|1015.78
#2010-04-02| .
#2010-04-05|1017.93
#2010-04-06|1018.78
#2010-04-07|1019.42
#2010-04-08|1013.00
#2010-04-09|1025.17
#2010-04-12|1030.88
#2010-04-13|1024.56
#2010-04-14|1035.16
#2010-04-15|1037.88
#2010-04-16|1023.55
#2010-04-19|1008.08
#2010-04-20|1017.69
#2010-04-21|1016.51
#2010-04-22|1004.85
#2010-04-23|1008.88
#2010-04-26|1019.00
#2010-04-27|1001.20
#2010-04-28| 981.50
#2010-04-29| 990.65
#2010-04-30| 993.98
#2010-05-03| 985.96
#2010-05-04| 961.78
#2010-05-05| 944.57
#2010-05-06| 922.48
#2010-05-07| 895.65
#2010-05-10| 941.82
#2010-05-11| 930.33
#2010-05-12| 938.55
#2010-05-13| 942.72
#2010-05-14| 917.89
#2010-05-17| 901.77
#2010-05-18| 906.97
#2010-05-19| 882.89
#2010-05-20| 864.66
#2010-05-21| 866.79
#2010-05-24| 864.70
#2010-05-25| 834.60
#2010-05-26| 851.31
#2010-05-27| 873.20
#2010-05-28| 880.55
#2010-05-31| .
#2010-06-01| 876.82
#2010-06-02| 870.59
#2010-06-03| 886.73
#2010-06-04| 871.15
#2010-06-07| 850.62
#2010-06-08| 849.08
#2010-06-09| 859.85
#2010-06-10| 873.53
#2010-06-11| 879.74
#2010-06-14| 897.62
#2010-06-15| 903.79
#2010-06-16| 908.67
#2010-06-17| 911.64
#2010-06-18| 915.84
#2010-06-21| 931.75
#2010-06-22| 922.14
#2010-06-23| 911.98
#2010-06-24| 905.89
#2010-06-25| 898.63
#2010-06-28| 905.53
#2010-06-29| 878.96
#2010-06-30| 875.74
#2010-07-01| 868.74
#2010-07-02| 874.08
#2010-07-05| .
#2010-07-06| 893.30
#2010-07-07| 896.74
#2010-07-08| 909.16
#2010-07-09| 914.33
#2010-07-12| 914.54
#2010-07-13| 926.47
#2010-07-14| 933.37
#2010-07-15| 931.41
#2010-07-16| 922.06
#2010-07-19| 915.97
#2010-07-20| 914.94
#2010-07-21| 920.27
#2010-07-22| 933.81
#2010-07-23| 939.47
#2010-07-26| 947.84
#2010-07-27| 952.10
#2010-07-28| 955.14
#2010-07-29| 957.61
#2010-07-30| 952.38
#2010-08-02| 976.84
#2010-08-03| 980.51
#2010-08-04| 975.14
#2010-08-05| 977.24
#2010-08-06| 979.84
#2010-08-09| 984.72
#2010-08-10| 969.22
#2010-08-11| 944.41
#2010-08-12| 937.62
#2010-08-13| 938.21
#2010-08-16| 942.97
#2010-08-17| 951.28
#2010-08-18| 951.15
#2010-08-19| 947.99
#2010-08-20| 932.54
#2010-08-23| 934.17
#2010-08-24| 924.10
#2010-08-25| 912.20
#2010-08-26| 922.20
#2010-08-27| 926.25
#2010-08-30| 929.55
#2010-08-31| 925.69
#2010-09-01| 948.85
#2010-09-02| 953.50
#2010-09-03| 961.80
#2010-09-06| .
#2010-09-07| 961.05
#2010-09-08| 962.68
#2010-09-09| 971.00
#2010-09-10| 971.40
#2010-09-13| 988.18
#2010-09-14| 993.63
#2010-09-15| 993.41
#2010-09-16| 988.97
#2010-09-17| 989.80
#2010-09-20| 999.96
#2010-09-21|1000.18
#2010-09-22|1006.22
#2010-09-23|1002.99
#2010-09-24|1013.97
#2010-09-27|1017.76
#2010-09-28|1018.48
#2010-09-29|1022.14
#2010-09-30|1019.30
#2010-10-01|1025.39
#2010-10-04|1021.05
#2010-10-05|1036.07
#2010-10-06|1047.37
#2010-10-07|1049.61
#2010-10-08|1048.26
#2010-10-11|1050.88
#2010-10-12|1041.93
#2010-10-13|1059.27
#2010-10-14|1070.29
#2010-10-15|1064.15
#2010-10-18|1061.72
#2010-10-19|1048.00
#2010-10-20|1056.73
#2010-10-21|1061.39
#2010-10-22|1057.23
#2010-10-25|1066.14
#2010-10-26|1058.79
#2010-10-27|1044.51
#2010-10-28|1053.45
#2010-10-29|1054.41
#2010-11-01|1059.33
#2010-11-02|1067.77
#2010-11-03|1067.57
#2010-11-04|1093.71
#2010-11-05|1093.36
#2010-11-08|1089.28
#2010-11-09|1093.01
#2010-11-10|1076.71
#2010-11-11|1074.53
#2010-11-12|1064.65
#2010-11-15|1062.17
#2010-11-16|1043.20
#2010-11-17|1042.85
#2010-11-18|1059.71
#2010-11-19|1059.07
#2010-11-22|1056.20
#2010-11-23|1034.91
#2010-11-24|1037.98
#2010-11-25| .
#2010-11-26|1025.68
#2010-11-29|1015.24
#2010-11-30|1010.20
#2010-12-01|1027.59
#2010-12-02|1048.13
#2010-12-03|1060.08
#2010-12-06|1058.87
#2010-12-07|1066.10
#2010-12-08|1056.83
#2010-12-09|1059.29
#2010-12-10|1060.71
#2010-12-13|1073.40
#2010-12-14|1077.88
#2010-12-15|1069.60
#2010-12-16|1063.15
#2010-12-17|1060.87
#2010-12-20|1060.77
#2010-12-21|1072.72
#2010-12-22|1073.50
#2010-12-23|1074.50
#2010-12-24| .
#2010-12-27|1072.44
#2010-12-28|1074.65
#2010-12-29|1081.22
#2010-12-30|1082.57
#2010-12-31|1088.86
#2011-01-03|1092.47
#2011-01-04|1096.49
#2011-01-05|1085.32
#2011-01-06|1084.00
#2011-01-07|1079.58
#2011-01-10|1070.50
#2011-01-11|1076.90
#2011-01-12|1094.60
#2011-01-13|1105.53
#2011-01-14|1103.22
#2011-01-17| .
#2011-01-18|1109.67
#2011-01-19|1110.72
#2011-01-20|1090.37
#2011-01-21|1095.99
#2011-01-24|1102.23
#2011-01-25|1100.96
#2011-01-26|1107.18
#2011-01-27|1108.67
#2011-01-28|1095.37
#2011-01-31|1093.78
#2011-02-01|1109.21
#2011-02-02|1115.46
#2011-02-03|1108.73
#2011-02-04|1108.41
#2011-02-07|1112.94
#2011-02-08|1118.83
#2011-02-09|1111.31
#2011-02-10|1098.29
#2011-02-11|1097.78
#2011-02-14|1103.89
#2011-02-15|1105.43
#2011-02-16|1109.94
#2011-02-17|1116.95
#2011-02-18|1122.05
#2011-02-21| .
#2011-02-22|1103.49
#2011-02-23|1097.37
#2011-02-24|1090.51
#2011-02-25|1101.74
#2011-02-28|1112.34
#2011-03-01|1114.32
#2011-03-02|1108.97
#2011-03-03|1115.93
#2011-03-04|1120.07
#2011-03-07|1114.52
#2011-03-08|1111.84
#2011-03-09|1112.43
#2011-03-10|1091.98
#2011-03-11|1085.41
#2011-03-14|1074.41
#2011-03-15|1039.08
#2011-03-16|1042.50
#2011-03-17|1054.06
#2011-03-18|1062.85
#2011-03-21|1078.15
#2011-03-22|1088.51
#2011-03-23|1087.55
#2011-03-24|1098.62
#2011-03-25|1101.07
#2011-03-28|1097.41
#2011-03-29|1095.24
#2011-03-30|1108.15
#2011-03-31|1111.43
#2011-04-01|1117.91
#2011-04-04|1125.45
#2011-04-05|1122.95
#2011-04-06|1130.15
#2011-04-07|1127.12
#2011-04-08|1138.52
#2011-04-11|1137.03
#2011-04-12|1121.18
#2011-04-13|1129.07
#2011-04-14|1126.04
#2011-04-15|1124.55
#2011-04-18|1103.44
#2011-04-19|1107.84
#2011-04-20|1135.20
#2011-04-21|1146.58
#2011-04-22| .
#2011-04-25|1144.16
#2011-04-26|1147.75
#2011-04-27|1148.63
#2011-04-28|1162.00
#2011-04-29|1164.75
#2011-05-02|1170.55
#2011-05-03|1158.78
#2011-05-04|1147.53
#2011-05-05|1134.22
#2011-05-06|1135.20
#2011-05-09|1124.15
#2011-05-10|1134.14
#2011-05-11|1133.48
#2011-05-12|1117.71
#2011-05-13|1114.41
#2011-05-16|1108.84
#2011-05-17|1098.71
#2011-05-18|1108.11
#2011-05-19|1110.54
#2011-05-20|1105.74
#2011-05-23|1079.48
#2011-05-24|1085.86
#2011-05-25|1085.19
#2011-05-26|1094.09
#2011-05-27|1108.85
#2011-05-30| .
#2011-05-31|1125.83
#2011-06-01|1123.98
#2011-06-02|1110.68
#2011-06-03|1111.11
#2011-06-06|1106.77
#2011-06-07|1110.66
#2011-06-08|1099.61
#2011-06-09|1099.38
#2011-06-10|1083.84
#2011-06-13|1083.11
#2011-06-14|1095.63
#2011-06-15|1081.31
#2011-06-16|1062.63
#2011-06-17|1068.89
#2011-06-20|1062.79
#2011-06-21|1078.50
#2011-06-22|1081.84
#2011-06-23|1058.73
#2011-06-24|1064.38
#2011-06-27|1063.76
#2011-06-28|1072.82
#2011-06-29|1089.92
#2011-06-30|1106.38
#2011-07-01|1112.97
#2011-07-04| .
#2011-07-05|1118.60
#2011-07-06|1111.55
#2011-07-07|1117.41
#2011-07-08|1111.45
#2011-07-11|1086.48
#2011-07-12|1074.16
#2011-07-13|1091.54
#2011-07-14|1085.18
#2011-07-15|1082.33
#2011-07-18|1066.35
#2011-07-19|1078.21
#2011-07-20|1089.97
#2011-07-21|1104.30
#2011-07-22|1113.23
#2011-07-25|1106.88
#2011-07-26|1115.01
#2011-07-27|1103.27
#2011-07-28|1096.21
#2011-07-29|1092.38
#2011-08-01|1087.80
#2011-08-02|1068.35
#2011-08-03|1048.91
#2011-08-04|1013.93
#2011-08-05| 988.65
#2011-08-08| 950.44
#2011-08-09| 948.34
#2011-08-10| 940.07
#2011-08-11| 953.12
#2011-08-12| 967.85
#2011-08-15| 987.76
#2011-08-16| 986.34
#2011-08-17| 991.90
#2011-08-18| 954.85
#2011-08-19| 938.53
#2011-08-22| 936.30
#2011-08-23| 948.85
#2011-08-24| 950.43
#2011-08-25| 943.76
#2011-08-26| 943.29
#2011-08-29| 963.98
#2011-08-30| 970.53
#2011-08-31| 990.15
#2011-09-01| 990.18
#2011-09-02| 971.59
#2011-09-05| .
#2011-09-06| 926.39
#2011-09-07| 949.25
#2011-09-08| 953.24
#2011-09-09| 926.39
#2011-09-12| 900.60
#2011-09-13| 906.25
#2011-09-14| 905.35
#2011-09-15| 925.20
#2011-09-16| 934.38
#2011-09-19| 910.32
#2011-09-20| 918.51
#2011-09-21| 908.68
#2011-09-22| 860.06
#2011-09-23| 857.21
#2011-09-26| 853.52
#2011-09-27| 893.92
#2011-09-28| 888.64
#2011-09-29| 893.27
#2011-09-30| 876.06
#2011-10-03| 854.49
#2011-10-04| 833.31
#2011-10-05| 846.46
#2011-10-06| 873.40
#2011-10-07| 888.12
#2011-10-10| 905.69
#2011-10-11| 910.93
#2011-10-12| 927.02
#2011-10-13| 924.14
#2011-10-14| 932.06
#2011-10-17| 931.70
#2011-10-18| 918.18
#2011-10-19| 927.97
#2011-10-20| 908.44
#2011-10-21| 929.84
#2011-10-24| 947.70
#2011-10-25| 946.18
#2011-10-26| 944.54
#2011-10-27| 987.76
#2011-10-28| 995.91
#2011-10-31| 967.29
#2011-11-01| 930.30
#2011-11-02| 937.93
#2011-11-03| 943.33
#2011-11-04| 948.29
#2011-11-07| 945.34
#2011-11-08| 949.47
#2011-11-09| 934.23
#2011-11-10| 919.21
#2011-11-11| 940.29
#2011-11-14| 935.93
#2011-11-15| 925.82
#2011-11-16| 921.16
#2011-11-17| 913.26
#2011-11-18| 902.61
#2011-11-21| 877.94
#2011-11-22| 875.61
#2011-11-23| 856.75
#2011-11-24| .
#2011-11-25| 851.01
#2011-11-28| 877.70
#2011-11-29| 886.56
#2011-11-30| 912.12
#2011-12-01| 921.76
#2011-12-02| 927.01
#2011-12-05| 934.97
#2011-12-06| 923.74
#2011-12-07| 927.94
#2011-12-08| 914.38
#2011-12-09| 913.37
#2011-12-12| 899.78
#2011-12-13| 893.74
#2011-12-14| 875.34
#2011-12-15| 875.54
#2011-12-16| 878.65
#2011-12-19| 869.74
#2011-12-20| 885.02
#2011-12-21| 887.98
#2011-12-22| 892.28
#2011-12-23| 898.14
#2011-12-26| .
#2011-12-27| 898.79
#2011-12-28| 887.71
#2011-12-29| 890.65
#2011-12-30| 900.14
#2012-01-02| .
#2012-01-03| 921.74
#2012-01-04| 917.97
#2012-01-05| 906.35
#2012-01-06| 900.81
#2012-01-09| 901.43
#2012-01-10| 917.18
#2012-01-11| 913.28
#2012-01-12| 916.86
#2012-01-13| 913.37
#2012-01-16| .
#2012-01-17| 928.76
#2012-01-18| 934.80
#2012-01-19| 947.06
#2012-01-20| 951.36
#2012-01-23| 959.78
#2012-01-24| 953.82
#2012-01-25| 954.45
#2012-01-26| 972.58
#2012-01-27| 969.27
#2012-01-30| 959.53
#2012-01-31| 966.40
#2012-02-01| 982.20
#2012-02-02| 988.32
#2012-02-03| 994.71
#2012-02-06| 994.55
#2012-02-07| 999.23
#2012-02-08|1004.60
#2012-02-09|1007.40
#2012-02-10| 991.71
#2012-02-13|1000.83
#2012-02-14| 993.35
#2012-02-15|1001.28
#2012-02-16| 995.26
#2012-02-17|1007.36
#2012-02-20| .
#2012-02-21|1015.33
#2012-02-22|1010.84
#2012-02-23|1012.03
#2012-02-24|1020.99
#2012-02-27|1013.83
#2012-02-28|1019.99
#2012-02-29|1021.38
#2012-03-01|1021.61
#2012-03-02|1018.70
#2012-03-05|1011.29
#2012-03-06| 986.03
#2012-03-07| 986.07
#2012-03-08|1005.11
#2012-03-09|1005.54
#2012-03-12|1001.15
#2012-03-13|1012.73
#2012-03-14|1011.43
#2012-03-15|1016.16
#2012-03-16|1022.63
#2012-03-19|1024.17
#2012-03-20|1013.38
#2012-03-21|1008.93
#2012-03-22|1003.47
#2012-03-23|1005.55
#2012-03-26|1011.93
#2012-03-27|1016.58
#2012-03-28|1006.60
#2012-03-29| 996.67
#2012-03-30|1004.29
#2012-04-02|1013.02
#2012-04-03|1010.56
#2012-04-04| 984.69
#2012-04-05| 982.78
#2012-04-06| .
#2012-04-09| 978.39
#2012-04-10| 965.19
#2012-04-11| 967.42
#2012-04-12| 979.41
#2012-04-13| 972.31
#2012-04-16| 969.13
#2012-04-17| 979.57
#2012-04-18| 980.14
#2012-04-19| 977.88
#2012-04-20| 981.63
#2012-04-23| 963.92
#2012-04-24| 970.87
#2012-04-25| 975.66
#2012-04-26| 980.56
#2012-04-27| 985.23
#2012-04-30| 985.01
#2012-05-01| 983.44
#2012-05-02| 981.34
#2012-05-03| 978.87
#2012-05-04| 966.42
#2012-05-07| 957.85
#2012-05-08| 947.35
#2012-05-09| 936.79
#2012-05-10| 940.74
#2012-05-11| 937.02
#2012-05-14| 919.39
#2012-05-15| 910.52
#2012-05-16| 896.84
#2012-05-17| 892.83
#2012-05-18| 878.81
#2012-05-21| 884.17
#2012-05-22| 894.92
#2012-05-23| 871.58
#2012-05-24| 876.59
#2012-05-25| 874.75
#2012-05-28| .
#2012-05-29| 887.28
#2012-05-30| 871.30
#2012-05-31| 868.39
#2012-06-01| 855.33
#2012-06-04| 849.98
#2012-06-05| 854.17
#2012-06-06| 871.03
#2012-06-07| 882.93
#2012-06-08| 872.69
#2012-06-11| 880.08
#2012-06-12| 878.68
#2012-06-13| 883.34
#2012-06-14| 880.60
#2012-06-15| 891.11
#2012-06-18| 895.27
#2012-06-19| 906.68
#2012-06-20| 913.12
#2012-06-21| 902.28
#2012-06-22| 890.85
#2012-06-25| 879.35
#2012-06-26| 878.27
#2012-06-27| 886.53
#2012-06-28| 884.77
#2012-06-29| 915.95
#2012-07-02| 920.98
#2012-07-03| 931.27
#2012-07-04| .
#2012-07-05| 923.80
#2012-07-06| 914.15
#2012-07-09| 906.64
#2012-07-10| 907.69
#2012-07-11| 906.80
#2012-07-12| 892.77
#2012-07-13| 904.15
#2012-07-16| 906.38
#2012-07-17| 906.27
#2012-07-18| 911.98
#2012-07-19| 922.84
#2012-07-20| 910.67
#2012-07-23| 887.85
#2012-07-24| 884.19
#2012-07-25| 881.85
#2012-07-26| 902.22
#2012-07-27| 918.77
#2012-07-30| 925.86
#2012-07-31| 927.45
#2012-08-01| 927.79
#2012-08-02| 916.15
#2012-08-03| 931.45
#2012-08-06| 943.65
#2012-08-07| 948.20
#2012-08-08| 948.25
#2012-08-09| 951.34
#2012-08-10| 949.79
#2012-08-13| 947.45
#2012-08-14| 950.18
#2012-08-15| 946.84
#2012-08-16| 953.51
#2012-08-17| 954.17
#2012-08-20| 953.35
#2012-08-21| 962.45
#2012-08-22| 954.46
#2012-08-23| 959.82
#2012-08-24| 952.66
#2012-08-27| 952.81
#2012-08-28| 949.01
#2012-08-29| 946.28
#2012-08-30| 937.64
#2012-08-31| 942.83
#2012-09-03| .
#2012-09-04| 938.25
#2012-09-05| 935.18
#2012-09-06| 949.04
#2012-09-07| 967.01
#2012-09-10| 966.04
#2012-09-11| 970.56
#2012-09-12| 977.09
#2012-09-13| 978.68
#2012-09-14|1004.76
#2012-09-17|1001.65
#2012-09-18| 995.26
#2012-09-19|1000.38
#2012-09-20| 990.08
#2012-09-21| 997.58
#2012-09-24| 991.81
#2012-09-25| 995.30
#2012-09-26| 975.90
#2012-09-27| 982.37
#2012-09-28| 977.75
#2012-10-01| 984.68
#2012-10-02| 985.27
#2012-10-03| 980.63
#2012-10-04| 986.81
#2012-10-05| 995.26
#2012-10-08| 984.81
#2012-10-09| 978.34
#2012-10-10| 972.29
#2012-10-11| 977.20
#2012-10-12| 977.32
#2012-10-15| 978.33
#2012-10-16| 991.76
#2012-10-17|1002.65
#2012-10-18|1005.05
#2012-10-19| 997.07
#2012-10-22| 995.80
#2012-10-23| 980.57
#2012-10-24| 981.44
#2012-10-25| 984.65
#2012-10-26| 980.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 981.97
#2012-11-01| 987.29
#2012-11-02| 988.73
#2012-11-05| 982.80
#2012-11-06| 987.16
#2012-11-07| 981.52
#2012-11-08| 973.55
#2012-11-09| 970.37
#2012-11-12| 967.54
#2012-11-13| 966.07
#2012-11-14| 960.76
#2012-11-15| 957.00
#2012-11-16| 950.11
#2012-11-19| 969.03
#2012-11-20| 969.40
#2012-11-21| 970.80
#2012-11-22| .
#2012-11-23| 988.75
#2012-11-26| 987.91
#2012-11-27| 989.15
#2012-11-28| 985.93
#2012-11-29| 998.43
#2012-11-30|1000.00
#2012-12-03|1004.40
#2012-12-04|1005.63
#2012-12-05|1008.75
#2012-12-06|1011.95
#2012-12-07|1012.09
#2012-12-10|1013.17
#2012-12-11|1019.07
#2012-12-12|1023.93
#2012-12-13|1025.02
#2012-12-14|1026.58
#2012-12-17|1027.67
#2012-12-18|1035.00
#2012-12-19|1044.66
#2012-12-20|1043.61
#2012-12-21|1036.16
#2012-12-24|1035.12
#2012-12-25|1036.53
#2012-12-26|1037.86
#2012-12-27|1040.28
#2012-12-28|1040.32
#2012-12-31|1039.71
#2013-01-01|1039.99
#2013-01-02|1058.38
#2013-01-03|1058.44
#2013-01-04|1059.24
#2013-01-07|1059.00
#2013-01-08|1054.07
#2013-01-09|1058.29
#2013-01-10|1066.38
#2013-01-11|1069.32
#2013-01-14|1070.52
#2013-01-15|1070.13
#2013-01-16|1065.41
#2013-01-17|1069.54
#2013-01-18|1071.54
#2013-01-21|1072.49
#2013-01-22|1073.21
#2013-01-23|1071.31
#2013-01-24|1073.60
#2013-01-25|1079.67
#2013-01-28|1076.24
#2013-01-29|1082.63
#2013-01-30|1084.77
#2013-01-31|1082.58
#2013-02-01|1088.98
#2013-02-04|1078.38
#2013-02-05|1073.87
#2013-02-06|1076.37
#2013-02-07|1069.24
#2013-02-08|1074.88
#2013-02-11|1069.70
#2013-02-12|1078.17
#2013-02-13|1079.59
#2013-02-14|1076.38
#2013-02-15|1072.82
#2013-02-18|1074.48
#2013-02-19|1081.84
#2013-02-20|1083.55
#2013-02-21|1063.27
#2013-02-22|1067.94
#2013-02-25|1071.92
#2013-02-26|1056.62
#2013-02-27|1062.43
#2013-02-28|1072.12
#2013-03-01|1065.29
#2013-03-04|1063.00
#2013-03-05|1074.89
#2013-03-06|1078.88
#2013-03-07|1079.82
#2013-03-08|1081.72
#2013-03-11|1085.49
#2013-03-12|1084.14
#2013-03-13|1077.43
#2013-03-14|1084.32
#2013-03-15|1089.47
#2013-03-18|1075.39
#2013-03-19|1071.58
#2013-03-20|1074.42
#2013-03-21|1072.32
#2013-03-22|1070.76
#2013-03-25|1069.26
#2013-03-26|1070.72
#2013-03-27|1067.03
#2013-03-28|1070.17
#2013-03-29|1070.59
#2013-04-01|1066.09
#2013-04-02|1070.10
#2013-04-03|1068.88
#2013-04-04|1059.04
#2013-04-05|1057.69
#2013-04-08|1060.53
#2013-04-09|1066.38
#2013-04-10|1081.13
#2013-04-11|1092.41
#2013-04-12|1086.42
#2013-04-15|1075.94
#2013-04-16|1072.12
#2013-04-17|1063.17
#2013-04-18|1059.13
#2013-04-19|1064.22
#2013-04-22|1066.62
#2013-04-23|1077.08
#2013-04-24|1086.94
#2013-04-25|1095.73
#2013-04-26|1095.35
#2013-04-29|1102.02
#2013-04-30|1110.71
#2013-05-01|1108.98
#2013-05-02|1102.61
#2013-05-03|1109.39
#2013-05-06|1107.72
#2013-05-07|1117.45
#2013-05-08|1129.41
#2013-05-09|1123.31
#2013-05-10|1116.34
#2013-05-13|1116.70
#2013-05-14|1118.21
#2013-05-15|1119.65
#2013-05-16|1121.14
#2013-05-17|1117.44
#2013-05-20|1126.08
#2013-05-21|1125.87
#2013-05-22|1124.95
#2013-05-23|1097.00
#2013-05-24|1097.32
#2013-05-27|1093.33
#2013-05-28|1097.49
#2013-05-29|1093.65
#2013-05-30|1089.91
#2013-05-31|1079.01
#2013-06-03|1072.16
#2013-06-04|1080.18
#2013-06-05|1067.28
#2013-06-06|1057.39
#2013-06-07|1061.89
#2013-06-10|1064.18
#2013-06-11|1058.42
#2013-06-12|1060.36
#2013-06-13|1049.10
#2013-06-14|1058.12
#2013-06-17|1067.92
#2013-06-18|1066.24
#2013-06-19|1069.55
#2013-06-20|1022.55
#2013-06-21|1015.19
#2013-06-24| 997.52
#2013-06-25|1002.01
#2013-06-26|1012.43
#2013-06-27|1023.73
#2013-06-28|1030.00
#2013-07-01|1038.72
#2013-07-02|1038.09
#2013-07-03|1027.01
#2013-07-04|1038.59
#2013-07-05|1029.76
#2013-07-08|1031.06
#2013-07-09|1038.67
#2013-07-10|1044.65
#2013-07-11|1065.80
#2013-07-12|1065.62
#2013-07-15|1068.65
#2013-07-16|1072.94
#2013-07-17|1074.58
#2013-07-18|1078.40
#2013-07-19|1077.64
#2013-07-22|1085.27
#2013-07-23|1089.46
#2013-07-24|1091.37
#2013-07-25|1085.51
#2013-07-26|1082.89
#2013-07-29|1074.10
#2013-07-30|1076.27
#2013-07-31|1071.76
#2013-08-01|1081.40
#2013-08-02|1092.22
#2013-08-05|1090.47
#2013-08-06|1092.18
#2013-08-07|1083.66
#2013-08-08|1091.47
#2013-08-09|1094.67
#2013-08-12|1093.34
#2013-08-13|1096.61
#2013-08-14|1102.80
#2013-08-15|1091.34
#2013-08-16|1094.91
#2013-08-19|1089.31
#2013-08-20|1079.94
#2013-08-21|1071.34
#2013-08-22|1071.03
#2013-08-23|1082.90
#2013-08-26|1081.31
#2013-08-27|1068.33
#2013-08-28|1057.42
#2013-08-29|1058.77
#2013-08-30|1054.24
#2013-09-02|1067.73
#2013-09-03|1068.83
#2013-09-04|1074.23
#2013-09-05|1076.23
#2013-09-06|1083.47
#2013-09-09|1095.17
#2013-09-10|1109.15
#2013-09-11|1114.26
#2013-09-12|1114.76
#2013-09-13|1112.12
#2013-09-16|1126.18
#2013-09-17|1122.05
#2013-09-18|1126.87
#2013-09-19|1148.85
#2013-09-20|1142.84
#2013-09-23|1141.50
#2013-09-24|1139.70
#2013-09-25|1139.18
#2013-09-26|1138.33
#2013-09-27|1139.54
#2013-09-30|1128.68
#2013-10-01|1134.74
#2013-10-02|1132.95
#2013-10-03|1134.60
#2013-10-04|1133.25
#2013-10-07|1126.77
#2013-10-08|1125.86
#2013-10-09|1121.00
#2013-10-10|1132.46
#2013-10-11|1142.97
#2013-10-14|1144.97
#2013-10-15|1148.13
#2013-10-16|1148.79
#2013-10-17|1162.60
#2013-10-18|1171.73
#2013-10-21|1174.24
#2013-10-22|1182.34
#2013-10-23|1174.29
#2013-10-24|1177.95
#2013-10-25|1172.12
#2013-10-28|1175.30
#2013-10-29|1174.61
#2013-10-30|1178.63
#2013-10-31|1169.59
#2013-11-01|1158.53
#2013-11-04|1161.40
#2013-11-05|1156.90
#2013-11-06|1162.88
#2013-11-07|1152.48
#2013-11-08|1143.79
#2013-11-11|1146.56
#2013-11-12|1145.89
#2013-11-13|1137.13
#2013-11-14|1149.35
#2013-11-15|1158.10
#2013-11-18|1169.32
#2013-11-19|1164.01
#2013-11-20|1159.94
#2013-11-21|1153.26
#2013-11-22|1157.81
#2013-11-25|1160.88
#2013-11-26|1158.28
#2013-11-27|1159.91
#2013-11-28|1165.97
#2013-11-29|1167.91
#2013-12-02|1160.72
#2013-12-03|1152.44
#2013-12-04|1141.37
#2013-12-05|1139.49
#2013-12-06|1145.35
#2013-12-09|1152.25
#2013-12-10|1151.20
#2013-12-11|1144.93
#2013-12-12|1131.21
#2013-12-13|1129.14
#2013-12-16|1134.24
#2013-12-17|1130.94
#2013-12-18|1139.40
#2013-12-19|1144.98
#2013-12-20|1148.88
#2013-12-23|1156.69
#2013-12-24|1156.71
#2013-12-25|1156.74
#2013-12-26|1159.80
#2013-12-27|1171.47
#2013-12-30|1175.88
#2013-12-31|1177.14
#2014-01-01|1177.21
#2014-01-02|1165.14
#2014-01-03|1164.80
#2014-01-06|1160.99
#2014-01-07|1161.58
#2014-01-08|1165.93
#2014-01-09|1159.16
#2014-01-10|1169.55
#2014-01-13|1174.10
#2014-01-14|1169.17
#2014-01-15|1173.78
#2014-01-16|1172.83
#2014-01-17|1174.10
#2014-01-20|1172.84
#2014-01-21|1172.79
#2014-01-22|1176.29
#2014-01-23|1169.96
#2014-01-24|1150.17
#2014-01-27|1133.80
#2014-01-28|1136.22
#2014-01-29|1139.61
#2014-01-30|1130.68
#2014-01-31|1126.67
#2014-02-03|1116.09
#2014-02-04|1102.28
#2014-02-05|1107.36
#2014-02-06|1121.89
#2014-02-07|1133.13
#2014-02-10|1137.58
#2014-02-11|1149.48
#2014-02-12|1155.49
#2014-02-13|1153.15
#2014-02-14|1159.26
#2014-02-17|1165.91
#2014-02-18|1171.21
#2014-02-19|1171.93
#2014-02-20|1163.52
#2014-02-21|1173.59
#2014-02-24|1176.63
#2014-02-25|1179.69
#2014-02-26|1174.02
#2014-02-27|1174.65
#2014-02-28|1181.76
#2014-03-03|1160.56
#2014-03-04|1173.16
#2014-03-05|1176.14
#2014-03-06|1186.02
#2014-03-07|1179.98
#2014-03-10|1172.10
#2014-03-11|1173.20
#2014-03-12|1160.65
#2014-03-13|1156.72
#2014-03-14|1144.22
#2014-03-17|1151.21
#2014-03-18|1159.61
#2014-03-19|1158.21
#2014-03-20|1143.58
#2014-03-21|1145.99
#2014-03-24|1145.20
#2014-03-25|1153.32
#2014-03-26|1162.88
#2014-03-27|1164.75
#2014-03-28|1172.17
#2014-03-31|1180.61
#2014-04-01|1185.93
#2014-04-02|1188.53
#2014-04-03|1186.28
#2014-04-04|1190.30
#2014-04-07|1182.59
#2014-04-08|1183.26
#2014-04-09|1185.92
#2014-04-10|1188.56
#2014-04-11|1175.34
#2014-04-14|1171.61
#2014-04-15|1163.97
#2014-04-16|1175.55
#2014-04-17|1181.93
#2014-04-18|1183.52
#2014-04-21|1181.50
#2014-04-22|1187.90
#2014-04-23|1186.70
#2014-04-24|1187.28
#2014-04-25|1181.42
#2014-04-28|1179.70
#2014-04-29|1186.82
#2014-04-30|1188.53
#2014-05-01|1192.13
#2014-05-02|1193.39
#2014-05-05|1191.86
#2014-05-06|1195.70
#2014-05-07|1188.62
#2014-05-08|1195.50
#2014-05-09|1189.15
#2014-05-12|1193.77
#2014-05-13|1198.89
#2014-05-14|1202.55
#2014-05-15|1196.18
#2014-05-16|1193.74
#2014-05-19|1192.68
#2014-05-20|1189.46
#2014-05-21|1190.84
#2014-05-22|1197.94
#2014-05-23|1200.63
#2014-05-26|1207.07
#2014-05-27|1204.40
#2014-05-28|1205.92
#2014-05-29|1208.73
#2014-05-30|1206.89
#2014-06-02|1209.42
#2014-06-03|1209.16
#2014-06-04|1208.42
#2014-06-05|1211.69
#2014-06-06|1220.30
#2014-06-09|1222.16
#2014-06-10|1223.19
#2014-06-11|1221.35
#2014-06-12|1222.13
#2014-06-13|1218.16
#2014-06-16|1215.59
#2014-06-17|1215.02
#2014-06-18|1216.80
#2014-06-19|1230.24
#2014-06-20|1224.76
#2014-06-23|1222.73
#2014-06-24|1222.28
#2014-06-25|1214.70
#2014-06-26|1216.36
#2014-06-27|1217.46
#2014-06-30|1222.25
#2014-07-01|1228.89
#2014-07-02|1233.05
#2014-07-03|1235.86
#2014-07-04|1235.22
#2014-07-07|1229.99
#2014-07-08|1221.91
#2014-07-09|1220.02
#2014-07-10|1211.14
#2014-07-11|1210.51
#2014-07-14|1219.63
#2014-07-15|1216.35
#2014-07-16|1223.29
#2014-07-17|1216.32
#2014-07-18|1214.53
#2014-07-21|1212.71
#2014-07-22|1222.42
#2014-07-23|1224.82
#2014-07-24|1227.37
#2014-07-25|1222.82
#2014-07-28|1222.58
#2014-07-29|1223.06
#2014-07-30|1217.35
#2014-07-31|1206.08
#2014-08-01|1197.56
#2014-08-04|1197.12
#2014-08-05|1191.80
#2014-08-06|1183.25
#2014-08-07|1178.80
#2014-08-08|1170.78
#2014-08-11|1185.20
#2014-08-12|1185.55
#2014-08-13|1190.57
#2014-08-14|1194.96
#2014-08-15|1193.77
#2014-08-18|1200.59
#2014-08-19|1205.80
#2014-08-20|1203.25
#2014-08-21|1207.42
#2014-08-22|1202.99
#2014-08-25|1209.11
#2014-08-26|1212.97
#2014-08-27|1216.18
#2014-08-28|1208.53
#2014-08-29|1209.19
#2014-09-01|1209.69
#2014-09-02|1208.18
#2014-09-03|1217.84
#2014-09-04|1215.08
#2014-09-05|1211.10
#2014-09-08|1206.69
#2014-09-09|1199.19
#2014-09-10|1195.05
#2014-09-11|1193.38
#2014-09-12|1189.99
#2014-09-15|1186.64
#2014-09-16|1183.25
#2014-09-17|1187.12
#2014-09-18|1188.93
#2014-09-19|1187.72
#2014-09-22|1178.73
#2014-09-23|1171.21
#2014-09-24|1171.68
#2014-09-25|1164.69
#2014-09-26|1158.97
#2014-09-29|1151.71
#2014-09-30|1149.50
#2014-10-01|1140.30
#2014-10-02|1124.77
#2014-10-03|1122.40
#2014-10-06|1132.83
#2014-10-07|1128.56
#2014-10-08|1119.63
#2014-10-09|1121.61
#2014-10-10|1099.33
#2014-10-13|1101.93
#2014-10-14|1097.78
#2014-10-15|1086.99
#2014-10-16|1077.83
#2014-10-17|1089.67
#2014-10-20|1097.00
#2014-10-21|1104.03
#2014-10-22|1112.31
#2014-10-23|1110.92
#2014-10-24|1112.53
#2014-10-27|1112.17
#2014-10-28|1122.16
#2014-10-29|1130.41
#2014-10-30|1127.48
#2014-10-31|1138.68
#2014-11-03|1126.91
#2014-11-04|1131.19
#2014-11-05|1131.28
#2014-11-06|1125.43
#2014-11-07|1121.97
#2014-11-10|1130.07
#2014-11-11|1130.42
#2014-11-12|1128.69
#2014-11-13|1129.46
#2014-11-14|1129.19
#2014-11-17|1123.80
#2014-11-18|1134.30
#2014-11-19|1131.89
#2014-11-20|1129.49
#2014-11-21|1139.88
#2014-11-24|1142.43
#2014-11-25|1146.59
#2014-11-26|1150.46
#2014-11-27|1147.84
#2014-11-28|1144.52
#2014-12-01|1137.21
#2014-12-02|1137.02
#2014-12-03|1136.43
#2014-12-04|1136.75
#2014-12-05|1136.54
#2014-12-08|1131.21
#2014-12-09|1122.76
#2014-12-10|1114.81
#2014-12-11|1107.01
#2014-12-12|1096.35
#2014-12-15|1076.00
#2014-12-16|1082.71
#2014-12-17|1078.85
#2014-12-18|1095.17
#2014-12-19|1104.76
#2014-12-22|1111.32
#2014-12-23|1107.16
#2014-12-24|1110.18
#2014-12-25|1109.26
#2014-12-26|1110.21
#2014-12-29|1113.22
#2014-12-30|1106.20
#2014-12-31|1105.47
#2015-01-01|1105.52
#2015-01-02|1099.31
#2015-01-05|1080.87
#2015-01-06|1069.02
#2015-01-07|1065.86
#2015-01-08|1086.86
#2015-01-09|1086.73
#2015-01-12|1087.61
#2015-01-13|1093.48
#2015-01-14|1084.92
#2015-01-15|1093.79
#2015-01-16|1090.88
#2015-01-19|1098.55
#2015-01-20|1103.34
#2015-01-21|1112.38
#2015-01-22|1115.00
#2015-01-23|1120.04
#2015-01-26|1121.78
#2015-01-27|1129.92
#2015-01-28|1127.06
#2015-01-29|1118.83
#2015-01-30|1112.56
#2015-02-02|1116.56
#2015-02-03|1125.90
#2015-02-04|1133.21
#2015-02-05|1134.65
#2015-02-06|1129.47
#2015-02-09|1124.79
#2015-02-10|1125.28
#2015-02-11|1118.86
#2015-02-12|1133.31
#2015-02-13|1144.42
#2015-02-16|1145.29
#2015-02-17|1144.85
#2015-02-18|1151.83
#2015-02-19|1156.36
#2015-02-20|1157.39
#2015-02-23|1160.58
#2015-02-24|1164.59
#2015-02-25|1167.91
#2015-02-26|1166.51
#2015-02-27|1168.34
#2015-03-02|1164.81
#2015-03-03|1160.23
#2015-03-04|1153.76
#2015-03-05|1155.09
#2015-03-06|1146.58
#2015-03-09|1138.50
#2015-03-10|1120.36
#2015-03-11|1119.99
#2015-03-12|1128.40
#2015-03-13|1123.49
#2015-03-16|1130.83
#2015-03-17|1132.05
#2015-03-18|1140.53
#2015-03-19|1145.25
#2015-03-20|1163.00
#2015-03-23|1171.27
#2015-03-24|1172.15
#2015-03-25|1171.74
#2015-03-26|1155.84
#2015-03-27|1152.09
#2015-03-30|1155.48
#2015-03-31|1147.44
#2015-04-01|1150.44
#2015-04-02|1162.07
#2015-04-03|1167.71
#2015-04-06|1175.54
#2015-04-07|1177.48
#2015-04-08|1181.24
#2015-04-09|1183.76
#2015-04-10|1187.78
#2015-04-13|1186.19
#2015-04-14|1193.10
#2015-04-15|1190.01
#2015-04-16|1197.83
#2015-04-17|1188.01
#2015-04-20|1185.79
#2015-04-21|1194.18
#2015-04-22|1195.51
#2015-04-23|1199.58
#2015-04-24|1208.56
#2015-04-27|1217.31
#2015-04-28|1217.18
#2015-04-29|1210.63
#2015-04-30|1200.50
#2015-05-01|1196.98
#2015-05-04|1197.96
#2015-05-05|1192.00
#2015-05-06|1194.79
#2015-05-07|1182.33
#2015-05-08|1200.89
#2015-05-11|1201.68
#2015-05-12|1197.03
#2015-05-13|1206.67
#2015-05-14|1210.37
#2015-05-15|1216.19
#2015-05-18|1213.94
#2015-05-19|1208.99
#2015-05-20|1208.82
#2015-05-21|1212.09
#2015-05-22|1207.42
#2015-05-25|1204.14
#2015-05-26|1191.31
#2015-05-27|1193.10
#2015-05-28|1189.89
#2015-05-29|1182.61
#2015-06-01|1178.83
#2015-06-02|1183.70
#2015-06-03|1188.10
#2015-06-04|1180.01
#2015-06-05|1160.84
#2015-06-08|1158.43
#2015-06-09|1154.14
#2015-06-10|1172.15
#2015-06-11|1172.96
#2015-06-12|1171.47
#2015-06-15|1158.53
#2015-06-16|1158.09
#2015-06-17|1154.67
#2015-06-18|1166.71
#2015-06-19|1166.96
#2015-06-22|1187.91
#2015-06-23|1187.48
#2015-06-24|1185.15
#2015-06-25|1182.63
#2015-06-26|1175.46
#2015-06-29|1149.72
#2015-06-30|1148.28
#2015-07-01|1154.88
#2015-07-02|1154.75
#2015-07-03|1149.04
#2015-07-06|1129.78
#2015-07-07|1113.87
#2015-07-08|1105.32
#2015-07-09|1120.27
#2015-07-10|1139.59
#2015-07-13|1148.05
#2015-07-14|1154.55
#2015-07-15|1154.18
#2015-07-16|1162.57
#2015-07-17|1160.74
#2015-07-20|1160.90
#2015-07-21|1162.56
#2015-07-22|1150.48
#2015-07-23|1150.70
#2015-07-24|1140.08
#2015-07-27|1127.99
#2015-07-28|1128.41
#2015-07-29|1137.07
#2015-07-30|1133.66
#2015-07-31|1145.27
#2015-08-03|1141.68
#2015-08-04|1142.37
#2015-08-05|1142.61
#2015-08-06|1139.54
#2015-08-07|1136.18
#2015-08-10|1144.32
#2015-08-11|1133.62
#2015-08-12|1119.14
#2015-08-13|1121.92
#2015-08-14|1120.19
#2015-08-17|1117.22
#2015-08-18|1112.95
#2015-08-19|1099.76
#2015-08-20|1089.25
#2015-08-21|1066.12
#2015-08-24|1026.38
#2015-08-25|1037.83
#2015-08-26|1035.37
#2015-08-27|1053.07
#2015-08-28|1063.68
#2015-08-31|1058.70
#2015-09-01|1034.55
#2015-09-02|1030.71
#2015-09-03|1038.54
#2015-09-04|1019.75
#2015-09-07|1020.55
#2015-09-08|1028.65
#2015-09-09|1052.41
#2015-09-10|1042.07
#2015-09-11|1040.36
#2015-09-14|1038.10
#2015-09-15|1040.05
#2015-09-16|1056.15
#2015-09-17|1059.60
#2015-09-18|1053.05
#2015-09-21|1042.37
#2015-09-22|1022.40
#2015-09-23|1016.13
#2015-09-24|1007.58
#2015-09-25|1018.21
#2015-09-28|1006.70
#2015-09-29| 991.26
#2015-09-30|1011.48
#2015-10-01|1018.55
#2015-10-02|1026.44
#2015-10-05|1046.00
#2015-10-06|1055.96
#2015-10-07|1065.90
#2015-10-08|1066.73
#2015-10-09|1081.09
#2015-10-12|1083.00
#2015-10-13|1072.30
#2015-10-14|1067.16
#2015-10-15|1082.36
#2015-10-16|1086.30
#2015-10-19|1082.79
#2015-10-20|1080.72
#2015-10-21|1083.12
#2015-10-22|1082.38
#2015-10-23|1093.58
#2015-10-26|1094.60
#2015-10-27|1086.78
#2015-10-28|1091.41
#2015-10-29|1079.79
#2015-10-30|1086.40
#2015-11-02|1082.95
#2015-11-03|1084.38
#2015-11-04|1086.25
#2015-11-05|1084.09
#2015-11-06|1074.30
#2015-11-09|1068.81
#2015-11-10|1063.00
#2015-11-11|1069.80
#2015-11-12|1063.11
#2015-11-13|1052.42
#2015-11-16|1047.71
#2015-11-17|1062.84
#2015-11-18|1061.04
#2015-11-19|1077.52
#2015-11-20|1078.25
#2015-11-23|1072.72
#2015-11-24|1068.08
#2015-11-25|1069.71
#2015-11-26|1077.43
#2015-11-27|1070.01
#2015-11-30|1064.99
#2015-12-01|1074.57
#2015-12-02|1070.91
#2015-12-03|1067.77
#2015-12-04|1061.45
#2015-12-07|1061.86
#2015-12-08|1046.93
#2015-12-09|1048.37
#2015-12-10|1042.74
#2015-12-11|1031.98
#2015-12-14|1020.03
#2015-12-15|1025.18
#2015-12-16|1037.20
#2015-12-17|1042.77
#2015-12-18|1035.09
#2015-12-21|1033.34
#2015-12-22|1037.13
#2015-12-23|1048.89
#2015-12-24|1054.21
#2015-12-25|1053.37
#2015-12-28|1052.17
#2015-12-29|1058.81
#2015-12-30|1055.42
#2015-12-31|1051.24
#2016-01-01|1051.34
#2016-01-04|1023.56
#2016-01-05|1020.95
#2016-01-06|1011.09
#2016-01-07| 992.57
#2016-01-08| 987.68
#2016-01-11| 978.41
#2016-01-12| 973.27
#2016-01-13| 984.43
#2016-01-14| 968.21
#2016-01-15| 956.01
#2016-01-18| 945.79
#2016-01-19| 956.57
#2016-01-20| 928.51
#2016-01-21| 926.13
#2016-01-22| 956.22
#2016-01-25| 958.85
#2016-01-26| 956.82
#2016-01-27| 966.14
#2016-01-28| 963.04
#2016-01-29| 976.31
#2016-02-01| 983.34
#2016-02-02| 969.16
#2016-02-03| 962.10
#2016-02-04| 972.73
#2016-02-05| 964.63
#2016-02-08| 950.34
#2016-02-09| 937.56
#2016-02-10| 935.61
#2016-02-11| 923.79
#2016-02-12| 919.45
#2016-02-15| 946.39
#2016-02-16| 947.51
#2016-02-17| 957.38
#2016-02-18| 966.11
#2016-02-19| 959.42
#2016-02-22| 969.19
#2016-02-23| 961.98
#2016-02-24| 947.97
#2016-02-25| 957.59
#2016-02-26| 960.05
#2016-02-29| 960.21
#2016-03-01| 970.13
#2016-03-02| 985.69
#2016-03-03| 996.62
#2016-03-04|1007.98
#2016-03-07|1006.26
#2016-03-08|1001.22
#2016-03-09| 999.61
#2016-03-10|1000.00
#2016-03-11|1017.64
#2016-03-14|1022.49
#2016-03-15|1012.43
#2016-03-16|1008.05
#2016-03-17|1032.02
#2016-03-18|1033.41
#2016-03-21|1030.41
#2016-03-22|1032.15
#2016-03-23|1023.97
#2016-03-24|1011.50
#2016-03-25|1012.89
#2016-03-28|1017.03
#2016-03-29|1016.24
#2016-03-30|1036.29
#2016-03-31|1033.25
#2016-04-01|1013.49
#2016-04-04|1019.25
#2016-04-05|1000.71
#2016-04-06|1004.53
#2016-04-07|1005.88
#2016-04-08|1016.09
#2016-04-11|1021.38
#2016-04-12|1025.03
#2016-04-13|1041.90
#2016-04-14|1050.08
#2016-04-15|1049.82
#2016-04-18|1046.23
#2016-04-19|1065.37
#2016-04-20|1065.41
#2016-04-21|1067.23
#2016-04-22|1058.21
#2016-04-25|1055.71
#2016-04-26|1057.19
#2016-04-27|1055.80
#2016-04-28|1056.68
#2016-04-29|1054.25
#2016-05-02|1049.53
#2016-05-03|1037.86
#2016-05-04|1026.11
#2016-05-05|1021.84
#2016-05-06|1019.87
#2016-05-09|1017.91
#2016-05-10|1027.15
#2016-05-11|1028.14
#2016-05-12|1023.85
#2016-05-13|1014.08
#2016-05-16|1016.98
#2016-05-17|1021.65
#2016-05-18|1018.99
#2016-05-19|1004.63
#2016-05-20|1012.53
#2016-05-23|1011.88
#2016-05-24|1016.98
#2016-05-25|1029.01
#2016-05-26|1033.76
#2016-05-27|1034.75
#2016-05-30|1035.47
#2016-05-31|1034.53
#2016-06-01|1031.36
#2016-06-02|1028.86
#2016-06-03|1040.17
#2016-06-06|1044.55
#2016-06-07|1056.03
#2016-06-08|1060.39
#2016-06-09|1049.26
#2016-06-10|1029.56
#2016-06-13|1009.77
#2016-06-14| 991.78
#2016-06-15| 999.42
#2016-06-16| 986.08
#2016-06-17|1001.11
#2016-06-20|1032.57
#2016-06-21|1036.35
#2016-06-22|1038.12
#2016-06-23|1051.51
#2016-06-24| 986.02
#2016-06-27| 961.21
#2016-06-28| 976.10
#2016-06-29|1002.57
#2016-06-30|1012.68
#2016-07-01|1020.58
#2016-07-04|1021.06
#2016-07-05|1008.09
#2016-07-06| 992.53
#2016-07-07| 999.34
#2016-07-08|1003.71
#2016-07-11|1021.71
#2016-07-12|1032.13
#2016-07-13|1037.35
#2016-07-14|1043.95
#2016-07-15|1042.06
#2016-07-18|1043.78
#2016-07-19|1039.47
#2016-07-20|1044.74
#2016-07-21|1046.81
#2016-07-22|1042.69
#2016-07-25|1043.83
#2016-07-26|1045.77
#2016-07-27|1049.39
#2016-07-28|1049.59
#2016-07-29|1064.48
#2016-08-01|1063.30
#2016-08-02|1056.95
#2016-08-03|1045.35
#2016-08-04|1052.35
#2016-08-05|1055.59
#2016-08-08|1062.88
#2016-08-09|1073.52
#2016-08-10|1076.70
#2016-08-11|1081.64
#2016-08-12|1083.68
#2016-08-15|1084.77
#2016-08-16|1081.64
#2016-08-17|1078.35
#2016-08-18|1083.68
#2016-08-19|1078.10
#2016-08-22|1077.72
#2016-08-23|1082.80
#2016-08-24|1079.60
#2016-08-25|1076.46
#2016-08-26|1077.24
#2016-08-29|1068.64
#2016-08-30|1069.45
#2016-08-31|1066.70
#2016-09-01|1070.36
#2016-09-02|1079.01
#2016-09-05|1085.09
#2016-09-06|1095.94
#2016-09-07|1099.77
#2016-09-08|1099.55
#2016-09-09|1082.43
#2016-09-12|1067.14
#2016-09-13|1061.22
#2016-09-14|1058.45
#2016-09-15|1060.61
#2016-09-16|1055.54
#2016-09-19|1066.61
#2016-09-20|1066.93
#2016-09-21|1077.87
#2016-09-22|1094.96
#2016-09-23|1089.11
#2016-09-26|1079.21
#2016-09-27|1080.41
#2016-09-28|1079.86
#2016-09-29|1083.15
#2016-09-30|1077.64
#2016-10-03|1081.79
#2016-10-04|1083.16
#2016-10-05|1081.28
#2016-10-06|1078.60
#2016-10-07|1075.00
#2016-10-10|1077.27
#2016-10-11|1066.95
#2016-10-12|1058.67
#2016-10-13|1052.41
#2016-10-14|1058.83
#2016-10-17|1054.77
#2016-10-18|1066.98
#2016-10-19|1071.78
#2016-10-20|1071.29
#2016-10-21|1067.32
#2016-10-24|1069.62
#2016-10-25|1068.51
#2016-10-26|1067.39
#2016-10-27|1062.75
#2016-10-28|1061.86
#2016-10-31|1062.72
#2016-11-01|1062.32
#2016-11-02|1054.48
#2016-11-03|1052.26
#2016-11-04|1044.09
#2016-11-07|1051.40
#2016-11-08|1054.99
#2016-11-09|1039.46
#2016-11-10|1045.09
#2016-11-11|1033.73
#2016-11-14|1025.54
#2016-11-15|1026.21
#2016-11-16|1025.60
#2016-11-17|1028.95
#2016-11-18|1020.16
#2016-11-21|1025.41
#2016-11-22|1028.91
#2016-11-23|1023.13
#2016-11-24|1025.99
#2016-11-25|1031.44
#2016-11-28|1031.49
#2016-11-29|1031.31
#2016-11-30|1031.57
#2016-12-01|1031.49
#2016-12-02|1029.64
#2016-12-05|1031.60
#2016-12-06|1041.51
#2016-12-07|1052.05
#2016-12-08|1056.84
#2016-12-09|1057.49
#2016-12-12|1057.56
#2016-12-13|1066.58
#2016-12-14|1064.57
#2016-12-15|1045.51
#2016-12-16|1047.26
#2016-12-19|1048.79
#2016-12-20|1046.32
#2016-12-21|1048.03
#2016-12-22|1045.98
#2016-12-23|1046.17
#2016-12-26|1045.38
#2016-12-27|1045.70
#2016-12-28|1046.68
#2016-12-29|1051.61
#2016-12-30|1057.03
#2017-01-02|1059.29
#2017-01-03|1054.85
#2017-01-04|1066.60
#2017-01-05|1080.49
#2017-01-06|1076.56
#2017-01-09|1072.96
#2017-01-10|1077.77
#2017-01-11|1072.61
#2017-01-12|1085.27
#2017-01-13|1087.13
#2017-01-16|1079.95
#2017-01-17|1084.16
#2017-01-18|1086.15
#2017-01-19|1078.99
#2017-01-20|1082.23
#2017-01-23|1087.09
#2017-01-24|1089.14
#2017-01-25|1097.49
#2017-01-26|1098.11
#2017-01-27|1099.03
#2017-01-30|1094.01
#2017-01-31|1094.06
#2017-02-01|1096.72
#2017-02-02|1098.38
#2017-02-03|1102.25
#2017-02-06|1098.20
#2017-02-07|1095.89
#2017-02-08|1101.20
#2017-02-09|1100.16
#2017-02-10|1105.29
#2017-02-13|1110.38
#2017-02-14|1104.99
#2017-02-15|1112.32
#2017-02-16|1118.30
#2017-02-17|1114.51
#2017-02-20|1116.32
#2017-02-21|1116.11
#2017-02-22|1119.02
#2017-02-23|1123.02
#2017-02-24|1114.50
#2017-02-27|1113.00
#2017-02-28|1114.20
#2017-03-01|1117.04
#2017-03-02|1115.66
#2017-03-03|1113.03
#2017-03-06|1114.90
#2017-03-07|1113.48
#2017-03-08|1109.40
#2017-03-09|1106.71
#2017-03-10|1115.03
#2017-03-13|1122.43
#2017-03-14|1120.15
#2017-03-15|1122.62
#2017-03-16|1141.74
#2017-03-17|1143.73
#2017-03-20|1145.66
#2017-03-21|1146.94
#2017-03-22|1137.17
#2017-03-23|1141.08
#2017-03-24|1143.98
#2017-03-27|1142.40
#2017-03-28|1150.70
#2017-03-29|1145.92
#2017-03-30|1145.05
#2017-03-31|1137.91
#2017-04-03|1137.29
#2017-04-04|1137.25
#2017-04-05|1137.92
#2017-04-06|1133.05
#2017-04-07|1132.92
#2017-04-10|1131.68
#2017-04-11|1134.53
#2017-04-12|1134.49
#2017-04-13|1133.70
#2017-04-14|1131.38
#2017-04-17|1137.02
#2017-04-18|1130.08
#2017-04-19|1128.90
#2017-04-20|1134.08
#2017-04-21|1134.30
#2017-04-24|1156.76
#2017-04-25|1164.81
#2017-04-26|1166.49
#2017-04-27|1165.09
#2017-04-28|1163.87
#2017-05-01|1166.62
#2017-05-02|1173.06
#2017-05-03|1170.81
#2017-05-04|1172.84
#2017-05-05|1177.18
#2017-05-08|1181.27
#2017-05-09|1178.99
#2017-05-10|1180.85
#2017-05-11|1180.45
#2017-05-12|1185.08
#2017-05-15|1190.36
#2017-05-16|1198.47
#2017-05-17|1195.08
#2017-05-18|1180.92
#2017-05-19|1189.04
#2017-05-22|1196.26
#2017-05-23|1196.22
#2017-05-24|1194.20
#2017-05-25|1199.77
#2017-05-26|1197.81
#2017-05-29|1196.10
#2017-05-30|1195.80
#2017-05-31|1197.59
#2017-06-01|1200.55
#2017-06-02|1213.01
#2017-06-05|1218.30
#2017-06-06|1214.62
#2017-06-07|1214.47
#2017-06-08|1203.14
#2017-06-09|1202.34
#2017-06-12|1195.96
#2017-06-13|1200.96
#2017-06-14|1207.64
#2017-06-15|1190.87
#2017-06-16|1198.17
#2017-06-19|1204.20
#2017-06-20|1197.10
#2017-06-21|1193.64
#2017-06-22|1195.91
#2017-06-23|1198.07
#2017-06-26|1202.77
#2017-06-27|1201.26
#2017-06-28|1202.93
#2017-06-29|1201.98
#2017-06-30|1195.92
#2017-07-03|1198.08
#2017-07-04|1193.61
#2017-07-05|1194.96
#2017-07-06|1193.92
#2017-07-07|1188.43
#2017-07-10|1192.96
#2017-07-11|1194.32
#2017-07-12|1207.29
#2017-07-13|1212.35
#2017-07-14|1220.76
#2017-07-17|1222.93
#2017-07-18|1224.12
#2017-07-19|1228.52
#2017-07-20|1233.68
#2017-07-21|1229.69
#2017-07-24|1227.34
#2017-07-25|1228.56
#2017-07-26|1229.48
#2017-07-27|1235.44
#2017-07-28|1231.13
#2017-07-31|1235.07
#2017-08-01|1243.59
#2017-08-02|1244.32
#2017-08-03|1243.43
#2017-08-04|1240.68
#2017-08-07|1245.39
#2017-08-08|1243.54
#2017-08-09|1235.94
#2017-08-10|1228.48
#2017-08-11|1219.68
#2017-08-14|1225.38
#2017-08-15|1222.25
#2017-08-16|1227.89
#2017-08-17|1229.43
#2017-08-18|1223.79
#2017-08-21|1225.21
#2017-08-22|1228.07
#2017-08-23|1229.77
#2017-08-24|1230.44
#2017-08-25|1235.81
#2017-08-28|1237.93
#2017-08-29|1234.45
#2017-08-30|1232.68
#2017-08-31|1238.68
#2017-09-01|1243.47
#2017-09-04|1237.98
#2017-09-05|1239.32
#2017-09-06|1239.65
#2017-09-07|1248.69
#2017-09-08|1251.56
#2017-09-11|1258.58
#2017-09-12|1261.30
#2017-09-13|1257.84
#2017-09-14|1255.46
#2017-09-15|1258.94
#2017-09-18|1262.21
#2017-09-19|1267.10
#2017-09-20|1269.23
#2017-09-21|1261.77
#2017-09-22|1263.46
#2017-09-25|1256.81
#2017-09-26|1247.99
#2017-09-27|1245.14
#2017-09-28|1248.80
#2017-09-29|1256.38
#2017-10-02|1255.40
#2017-10-03|1262.02
#2017-10-04|1263.64
#2017-10-05|1262.18
#2017-10-06|1261.49
#2017-10-09|1262.08
#2017-10-10|1272.75
#2017-10-11|1274.99
#2017-10-12|1278.48
#2017-10-13|1284.03
#2017-10-16|1286.03
#2017-10-17|1280.22
#2017-10-18|1281.86
#2017-10-19|1281.30
#2017-10-20|1278.19
#2017-10-23|1277.42
#2017-10-24|1276.14
#2017-10-25|1275.74
#2017-10-26|1274.32
#2017-10-27|1274.11
#2017-10-30|1280.23
#2017-10-31|1282.14
#2017-11-01|1288.65
#2017-11-02|1290.29
#2017-11-03|1287.54
#2017-11-06|1287.63
#2017-11-07|1288.75
#2017-11-08|1291.25
#2017-11-09|1285.77
#2017-11-10|1282.74
#2017-11-13|1273.95
#2017-11-14|1272.72
#2017-11-15|1264.70
#2017-11-16|1274.11
#2017-11-17|1277.46
#2017-11-20|1278.47
#2017-11-21|1286.23
#2017-11-22|1292.99
#2017-11-23|1296.50
#2017-11-24|1301.00
#2017-11-27|1295.76
#2017-11-28|1295.38
#2017-11-29|1296.36
#2017-11-30|1292.93
#2017-12-01|1284.07
#2017-12-04|1288.77
#2017-12-05|1286.00
#2017-12-06|1274.46
#2017-12-07|1276.13
#2017-12-08|1282.28
#2017-12-11|1289.17
#2017-12-12|1287.50
#2017-12-13|1290.93
#2017-12-14|1291.36
#2017-12-15|1286.59
#2017-12-18|1303.65
#2017-12-19|1300.46
#2017-12-20|1300.84
#2017-12-21|1302.98
#2017-12-22|1304.99
#2017-12-25|1305.53
#2017-12-26|1305.64
#2017-12-27|1310.85
#2017-12-28|1314.98
#2017-12-29|1320.23
#2018-01-01|1319.92
#2018-01-02|1327.00
#2018-01-03|1330.35
#2018-01-04|1346.74
#2018-01-05|1354.23
#2018-01-08|1355.17
#2018-01-09|1357.45
#2018-01-10|1358.81
#2018-01-11|1359.05
#2018-01-12|1367.93
#2018-01-15|1378.54
#2018-01-16|1380.27
#2018-01-17|1380.76
#2018-01-18|1380.27
#2018-01-19|1387.21
#2018-01-22|1392.55
#2018-01-23|1403.86
#2018-01-24|1410.30
#2018-01-25|1412.83
#2018-01-26|1413.98
#2018-01-29|1406.82
#2018-01-30|1394.27
#2018-01-31|1393.55
#2018-02-01|1394.68
#2018-02-02|1375.02
#2018-02-05|1351.18
#2018-02-06|1308.47
#2018-02-07|1318.04
#2018-02-08|1308.11
#2018-02-09|1287.32
#2018-02-12|1298.83
#2018-02-13|1303.29
#2018-02-14|1316.60
#2018-02-15|1333.22
#2018-02-16|1341.18
#2018-02-19|1340.60
#2018-02-20|1335.17
#2018-02-21|1337.63
#2018-02-22|1332.79
#2018-02-23|1341.26
#2018-02-26|1347.80
#2018-02-27|1343.21
#2018-02-28|1330.32
#2018-03-01|1315.66
#2018-03-02|1305.21
#2018-03-05|1305.20
#2018-03-06|1319.07
#2018-03-07|1316.25
#2018-03-08|1322.22
#2018-03-09|1326.83
#2018-03-12|1339.40
#2018-03-13|1339.98
#2018-03-14|1334.94
#2018-03-15|1334.54
#2018-03-16|1330.86
#2018-03-19|1322.52
#2018-03-20|1321.33
#2018-03-21|1320.64
#2018-03-22|1315.44
#2018-03-23|1295.15
#2018-03-26|1297.67
#2018-03-27|1310.80
#2018-03-28|1299.30
#2018-03-29|1301.27
#2018-03-30|1303.78
#2018-04-02|1304.24
#2018-04-03|1298.56
#2018-04-04|1292.24
#2018-04-05|1306.59
#2018-04-06|1305.89
#2018-04-09|1311.52
#2018-04-10|1322.78
#2018-04-11|1321.82
#2018-04-12|1320.04
#2018-04-13|1321.55
#2018-04-16|1320.83
#2018-04-17|1323.04
#2018-04-18|1333.02
#2018-04-19|1335.63
#2018-04-20|1324.93
#2018-04-23|1319.06
#2018-04-24|1319.21
#2018-04-25|1307.23
#2018-04-26|1310.47
#2018-04-27|1316.55
#2018-04-30|1319.26
#2018-05-01|1312.18
#2018-05-02|1310.68
#2018-05-03|1305.09
#2018-05-04|1305.29
#2018-05-07|1308.29
#2018-05-08|1307.76
#2018-05-09|1309.81
#2018-05-10|1314.85
#2018-05-11|1325.48
#2018-05-14|1329.00
#2018-05-15|1315.36
#2018-05-16|1312.76
#2018-05-17|1313.93
#2018-05-18|1311.32
#2018-05-21|1310.85
#2018-05-22|1315.05
#2018-05-23|1301.95
#2018-05-24|1299.73
#2018-05-25|1296.28
#2018-05-28|1292.99
#2018-05-29|1278.55
#2018-05-30|1274.16
#2018-05-31|1279.14
#2018-06-01|1283.60
#2018-06-04|1296.63
#2018-06-05|1291.45
#2018-06-06|1299.12
#2018-06-07|1302.63
#2018-06-08|1293.86
#2018-06-11|1300.87
#2018-06-12|1299.24
#2018-06-13|1297.66
#2018-06-14|1291.64
#2018-06-15|1281.02
#2018-06-18|1271.47
#2018-06-19|1255.44
#2018-06-20|1262.03
#2018-06-21|1254.89
#2018-06-22|1264.49
#2018-06-25|1248.78
#2018-06-26|1246.85
#2018-06-27|1241.35
#2018-06-28|1233.12
#2018-06-29|1248.65
#2018-07-02|1231.34
#2018-07-03|1238.12
#2018-07-04|1238.15
#2018-07-05|1239.74
#2018-07-06|1248.09
#2018-07-09|1259.49
#2018-07-10|1259.58
#2018-07-11|1245.99
#2018-07-12|1248.88
#2018-07-13|1253.79
#2018-07-16|1252.27
#2018-07-17|1253.34
#2018-07-18|1255.13
#2018-07-19|1250.01
#2018-07-20|1259.74
#2018-07-23|1257.58
#2018-07-24|1268.40
#2018-07-25|1268.94
#2018-07-26|1274.52
#2018-07-27|1280.60
#2018-07-30|1280.24
#2018-07-31|1275.60
#2018-08-01|1274.19
#2018-08-02|1257.96
#2018-08-03|1261.86
#2018-08-06|1257.96
#2018-08-07|1267.90
#2018-08-08|1268.65
#2018-08-09|1267.14
#2018-08-10|1245.47
#2018-08-13|1230.71
#2018-08-14|1233.33
#2018-08-15|1217.07
#2018-08-16|1220.39
#2018-08-17|1223.44
#2018-08-20|1230.53
#2018-08-21|1237.90
#2018-08-22|1245.09
#2018-08-23|1240.09
#2018-08-24|1244.98
#2018-08-27|1258.86
#2018-08-28|1262.17
#2018-08-29|1262.61
#2018-08-30|1256.77
#2018-08-31|1250.31
#2018-09-03|1244.54
#2018-09-04|1234.01
#2018-09-05|1285.54
#2018-09-06|1218.15
#2018-09-07|1214.84
#2018-09-10|1214.60
#2018-09-11|1211.87
#2018-09-12|1216.23
#2018-09-13|1223.17
#2018-09-14|1231.18
#2018-09-17|1230.55
#2018-09-18|1236.74
#2018-09-19|1244.13
#2018-09-20|1252.79
#2018-09-21|1262.93
#2018-09-24|1257.62
#2018-09-25|1261.30
#2018-09-26|1261.88
#2018-09-27|1257.15
#2018-09-28|1250.99
#2018-10-01|1248.93
#2018-10-02|1241.74
#2018-10-03|1239.43
#2018-10-04|1225.95
#2018-10-05|1215.88
#2018-10-08|1207.24
#2018-10-09|1202.30
#2018-10-10|1197.16
#2018-10-11|1166.36
#2018-10-12|1173.51
#2018-10-15|1169.09
#2018-10-16|1181.72
#2018-10-17|1182.18
#2018-10-18|1172.85
#2018-10-19|1170.52
#2018-10-22|1168.80
#2018-10-23|1146.65
#2018-10-24|1140.72
#2018-10-25|1130.13
#2018-10-26|1124.80
#2018-10-29|1126.92
#2018-10-30|1129.35
#2018-10-31|1146.80
#2018-11-01|1155.28
#2018-11-02|1169.73
#2018-11-05|1164.31
#2018-11-06|1166.83
#2018-11-07|1176.00
#2018-11-08|1178.30
#2018-11-09|1166.99
#2018-11-12|1154.01
#2018-11-13|1151.86
#2018-11-14|1150.10
#2018-11-15|1150.13
#2018-11-16|1154.78
#2018-11-19|1156.36
#2018-11-20|1141.32
#2018-11-21|1144.05
#2018-11-22|1143.87
#2018-11-23|1141.68
#2018-11-26|1148.46
#2018-11-27|1147.43
#2018-11-28|1151.69
#2018-11-29|1163.60
#2018-11-30|1157.78
#2018-12-03|1175.59
#2018-12-04|1166.11
#2018-12-05|1152.98
#2018-12-06|1128.43
#2018-12-07|1134.40
#2018-12-10|1110.64
#2018-12-11|1113.55
#2018-12-12|1134.41
#2018-12-13|1135.77
#2018-12-14|1122.24
#2018-12-17|1119.38
#2018-12-18|1110.74
#2018-12-19|1116.87
#2018-12-20|1101.19
#2018-12-21|1096.32
#2018-12-24|1094.10
#2018-12-25|1082.06
#2018-12-26|1083.14
#2018-12-27|1086.84
#2018-12-28|1101.46
#2018-12-31|1106.69
#2019-01-01|1106.86
#2019-01-02|1099.43
#2019-01-03|1099.93
#2019-01-04|1113.61
#2019-01-07|1126.50
#2019-01-08|1129.76
#2019-01-09|1145.53
#2019-01-10|1147.49
#2019-01-11|1147.86
#2019-01-14|1142.76
#2019-01-15|1148.52
#2019-01-16|1148.87
#2019-01-17|1148.20
#2019-01-18|1160.41
#2019-01-21|1160.71
#2019-01-22|1155.08
#2019-01-23|1154.03
#2019-01-24|1157.47
#2019-01-25|1168.96
#2019-01-28|1164.52
#2019-01-29|1167.66
#2019-01-30|1169.79
#2019-01-31|1181.68
#2019-02-01|1180.74
#2019-02-04|1180.24
#2019-02-05|1188.55
#2019-02-06|1186.67
#2019-02-07|1175.67
#2019-02-08|1164.75
#2019-02-11|1164.75
#2019-02-12|1175.19
#2019-02-13|1179.74
#2019-02-14|1177.44
#2019-02-15|1179.70
#2019-02-18|1189.18
#2019-02-19|1190.32
#2019-02-20|1199.22
#2019-02-21|1198.64
#2019-02-22|1200.92
#2019-02-25|1206.88
#2019-02-26|1207.38
#2019-02-27|1206.21
#2019-02-28|1200.13
#2019-03-01|1202.85
#2019-03-04|1203.79
#2019-03-05|1202.30
#2019-03-06|1202.52
#2019-03-07|1192.00
#2019-03-08|1179.03
#2019-03-11|1186.66
#2019-03-12|1196.04
#2019-03-13|1199.19
#2019-03-14|1200.56
#2019-03-15|1210.56
#2019-03-18|1218.53
#2019-03-19|1222.17
#2019-03-20|1216.91
#2019-03-21|1218.57
#2019-03-22|1209.34
#2019-03-25|1196.14
#2019-03-26|1205.29
#2019-03-27|1200.82
#2019-03-28|1195.63
#2019-03-29|1203.56
#2019-04-01|1216.78
#2019-04-02|1216.60
#2019-04-03|1229.04
#2019-04-04|1225.65
#2019-04-05|1227.10
#2019-04-08|1228.80
#2019-04-09|1227.71
#2019-04-10|1227.86
#2019-04-11|1225.47
#2019-04-12|1228.14
#2019-04-15|1232.33
#2019-04-16|1235.53
#2019-04-17|1237.10
#2019-04-18|1231.71
#2019-04-19|1232.07
#2019-04-22|1230.68
#2019-04-23|1231.18
#2019-04-24|1228.01
#2019-04-25|1223.16
#2019-04-26|1225.39
#2019-04-29|1226.93
#2019-04-30|1228.28
#2019-05-01|1230.69
#2019-05-02|1223.53
#2019-05-03|1227.28
#2019-05-06|1216.27
#2019-05-07|1206.50
#2019-05-08|1201.78
#2019-05-09|1184.77
#2019-05-10|1188.88
#2019-05-13|1176.95
#2019-05-14|1176.30
#2019-05-15|1180.48
#2019-05-16|1182.31
#2019-05-17|1178.63
#2019-05-20|1176.03
#2019-05-21|1178.11
#2019-05-22|1176.74
#2019-05-23|1165.37
#2019-05-24|1173.00
#2019-05-27|1174.87
#2019-05-28|1174.64
#2019-05-29|1162.10
#2019-05-30|1163.59
#2019-05-31|1161.06
#2019-06-03|1166.16
#2019-06-04|1169.88
#2019-06-05|1179.78
#2019-06-06|1178.74
#2019-06-07|1189.59
#2019-06-10|1195.46
#2019-06-11|1203.88
#2019-06-12|1199.64
#2019-06-13|1194.66
#2019-06-14|1188.67
#2019-06-17|1184.26
#2019-06-18|1193.49
#2019-06-19|1205.83
#2019-06-20|1220.07
#2019-06-21|1216.35
#2019-06-24|1220.04
#2019-06-25|1217.59
#2019-06-26|1212.97
#2019-06-27|1218.31
#2019-06-28|1222.50
#2019-07-01|1229.56
#2019-07-02|1232.02
#2019-07-03|1234.86
#2019-07-04|1239.00
#2019-07-05|1229.63
#2019-07-08|1220.66
#2019-07-09|1214.42
#2019-07-10|1218.19
#2019-07-11|1222.28
#2019-07-12|1221.66
#2019-07-15|1224.64
#2019-07-16|1223.57
#2019-07-17|1220.56
#2019-07-18|1213.53
#2019-07-19|1221.81
#2019-07-22|1219.22
#2019-07-23|1221.86
#2019-07-24|1222.96
#2019-07-25|1220.04
#2019-07-26|1215.78
#2019-07-29|1213.96
#2019-07-30|1207.35
#2019-07-31|1204.42
#2019-08-01|1199.99
#2019-08-02|1180.70
#2019-08-05|1157.88
#2019-08-06|1151.58
#2019-08-07|1155.63
#2019-08-08|1166.64
#2019-08-09|1163.93
#2019-08-12|1161.33
#2019-08-13|1152.77
#2019-08-14|1145.78
#2019-08-15|1136.62
#2019-08-16|1144.37
#2019-08-19|1153.99
#2019-08-20|1153.86
#2019-08-21|1159.09
#2019-08-22|1154.29
#2019-08-23|1154.08
#2019-08-26|1144.56
#2019-08-27|1150.40
#2019-08-28|1148.60
#2019-08-29|1153.10
#2019-08-30|1163.63
#2019-09-02|1160.61
#2019-09-03|1157.92
#2019-09-04|1171.26
#2019-09-05|1182.08
#2019-09-06|1187.83
#2019-09-09|1189.33
#2019-09-10|1189.21
#2019-09-11|1198.02
#2019-09-12|1203.75
#2019-09-13|1212.36
#2019-09-16|1204.57
#2019-09-17|1203.85
#2019-09-18|1203.72
#2019-09-19|1206.27
#2019-09-20|1208.61
#2019-09-23|1204.30
#2019-09-24|1205.06
#2019-09-25|1194.84
#2019-09-26|1198.94
#2019-09-27|1197.06
#2019-09-30|1193.27
#2019-10-01|1189.51
#2019-10-02|1173.52
#2019-10-03|1171.90
#2019-10-04|1176.49
#2019-10-07|1180.41
#2019-10-08|1176.18
#2019-10-09|1176.69
#2019-10-10|1180.71
#2019-10-11|1200.00
#2019-10-14|1200.05
#2019-10-15|1209.57
#2019-10-16|1213.69
#2019-10-17|1217.82
#2019-10-18|1217.13
#2019-10-21|1223.11
#2019-10-22|1225.22
#2019-10-23|1224.98
#2019-10-24|1230.22
#2019-10-25|1230.55
#2019-10-28|1233.49
#2019-10-29|1237.47
#2019-10-30|1237.14
#2019-10-31|1238.75
#2019-11-01|1245.51
#2019-11-04|1254.56
#2019-11-05|1255.90
#2019-11-06|1256.17
#2019-11-07|1258.51
#2019-11-08|1253.69
#2019-11-11|1250.44
#2019-11-12|1253.00
#2019-11-13|1246.00
#2019-11-14|1240.90
#2019-11-15|1250.37
#2019-11-18|1254.15
#2019-11-19|1255.23
#2019-11-20|1248.87
#2019-11-21|1243.11
#2019-11-22|1244.79
#2019-11-25|1252.15
#2019-11-26|1251.72
#2019-11-27|1254.86
#2019-11-28|1253.03
#2019-11-29|1246.35
#2019-12-02|1244.86
#2019-12-03|1239.87
#2019-12-04|1243.78
#2019-12-05|1246.77
#2019-12-06|1253.70
#2019-12-09|1255.88
#2019-12-10|1253.60
#2019-12-11|1257.07
#2019-12-12|1263.06
#2019-12-13|1280.60
#2019-12-16|1287.68
#2019-12-17|1290.41
#2019-12-18|1288.51
#2019-12-19|1288.53
#2019-12-20|1290.31
#2019-12-23|1290.84
#2019-12-24|1291.27
#2019-12-25|1290.47
#2019-12-26|1292.63
#2019-12-27|1300.87
#2019-12-30|1298.29
#2019-12-31|1297.82
#2020-01-01|1297.90
#2020-01-02|1306.31
#2020-01-03|1301.92
#2020-01-06|1291.65
#2020-01-07|1295.55
#2020-01-08|1288.93
#2020-01-09|1298.14
#2020-01-10|1301.39
#2020-01-13|1302.95
#2020-01-14|1305.81
#2020-01-15|1304.77
#2020-01-16|1306.56
#2020-01-17|1312.11
#2020-01-20|1310.88
#2020-01-21|1303.70
#2020-01-22|1306.74
#2020-01-23|1297.31
#2020-01-24|1300.79
#2020-01-27|1279.63
#2020-01-28|1278.34
#2020-01-29|1279.58
#2020-01-30|1263.44
#2020-01-31|1259.34
#2020-02-03|1254.12
#2020-02-04|1270.29
#2020-02-05|1279.43
#2020-02-06|1290.85
#2020-02-07|1284.27
#2020-02-10|1278.53
#2020-02-11|1287.84
#2020-02-12|1293.74
#2020-02-13|1289.91
#2020-02-14|1287.65
#2020-02-17|1286.05
#2020-02-18|1275.75
#2020-02-19|1279.38
#2020-02-20|1269.97
#2020-02-21|1266.84
#2020-02-24|1236.84
#2020-02-25|1220.13
#2020-02-26|1209.50
#2020-02-27|1186.75
#2020-02-28|1151.50
#2020-03-02|1163.67
#2020-03-03|1175.55
#2020-03-04|1181.64
#2020-03-05|1181.11
#2020-03-06|1153.75
#2020-03-09|1088.24
#2020-03-10|1084.55
#2020-03-11|1065.10
#2020-03-12| 965.86
#2020-03-13| 958.07
#2020-03-16| 914.65
#2020-03-17| 915.81
#2020-03-18| 875.76
#2020-03-19| 867.93
#2020-03-20| 886.48
#2020-03-23| 853.44
#2020-03-24| 908.98
#2020-03-25| 953.32
#2020-03-26| 977.54
#2020-03-27| 974.52
#2020-03-30| 973.38
#2020-03-31| 978.40
#2020-04-01| 952.39
#2020-04-02| 948.09
#2020-04-03| 936.32
#2020-04-06| 966.58
#2020-04-07| 993.22
#2020-04-08| 995.76
#2020-04-09|1012.12
#2020-04-10|1014.60
#2020-04-13|1010.43
#2020-04-14|1026.27
#2020-04-15|1004.86
#2020-04-16|1000.30
#2020-04-17|1024.50
#2020-04-20|1023.85
#2020-04-21| 996.25
#2020-04-22|1003.42
#2020-04-23|1013.79
#2020-04-24|1003.32
#2020-04-27|1024.05
#2020-04-28|1035.52
#2020-04-29|1051.37
#2020-04-30|1051.88
#2020-05-01|1040.51
#2020-05-04|1014.71
#2020-05-05|1024.54
#2020-05-06|1023.55
#2020-05-07|1024.34
#2020-05-08|1043.01
#2020-05-11|1042.25
#2020-05-12|1042.28
#2020-05-13|1031.70
#2020-05-14|1011.49
#2020-05-15|1014.57
#2020-05-18|1036.88
#2020-05-19|1047.08
#2020-05-20|1058.50
#2020-05-21|1051.97
#2020-05-22|1039.36
#2020-05-25|1053.33
#2020-05-26|1075.77
#2020-05-27|1078.68
#2020-05-28|1095.38
#2020-05-29|1088.66
#2020-06-01|1105.46
#2020-06-02|1122.23
#2020-06-03|1146.30
#2020-06-04|1150.44
#2020-06-05|1166.45
#2020-06-08|1172.97
#2020-06-09|1172.41
#2020-06-10|1171.44
#2020-06-11|1138.34
#2020-06-12|1124.86
#2020-06-15|1108.26
#2020-06-16|1141.24
#2020-06-17|1145.62
#2020-06-18|1141.89
#2020-06-19|1144.33
#2020-06-22|1143.08
#2020-06-23|1160.92
#2020-06-24|1140.42
#2020-06-25|1133.75
#2020-06-26|1132.88
#2020-06-29|1128.41
#2020-06-30|1131.23
#2020-07-01|1134.99
#2020-07-02|1151.17
#2020-07-03|1153.55
#2020-07-06|1175.72
#2020-07-07|1166.97
#2020-07-08|1165.05
#2020-07-09|1162.24
#2020-07-10|1161.27
#2020-07-13|1176.08
#2020-07-14|1167.46
#2020-07-15|1186.25
#2020-07-16|1176.24
#2020-07-17|1178.82
#2020-07-20|1185.17
#2020-07-21|1200.78
#2020-07-22|1196.03
#2020-07-23|1197.48
#2020-07-24|1186.45
#2020-07-27|1197.17
#2020-07-28|1199.55
#2020-07-29|1198.36
#2020-07-30|1185.24
#2020-07-31|1171.35
#2020-08-03|1177.93
#2020-08-04|1190.51
#2020-08-05|1204.21
#2020-08-06|1200.11
#2020-08-07|1193.65
#2020-08-10|1195.69
#2020-08-11|1211.53
#2020-08-12|1220.92
#2020-08-13|1222.97
#2020-08-14|1216.25
#2020-08-17|1218.99
#2020-08-18|1222.10
#2020-08-19|1223.58
#2020-08-20|1204.06
#2020-08-21|1205.01
#2020-08-24|1220.34
#2020-08-25|1221.53
#2020-08-26|1227.74
#2020-08-27|1221.39
#2020-08-28|1226.73
#2020-08-31|1220.92
#2020-09-01|1222.03
#2020-09-02|1226.49
#2020-09-03|1219.70
#2020-09-04|1203.81
#2020-09-07|1212.19
#2020-09-08|1206.76
#2020-09-09|1210.42
#2020-09-10|1214.20
#2020-09-11|1215.47
#2020-09-14|1226.02
#2020-09-15|1229.63
#2020-09-16|1236.93
#2020-09-17|1228.02
#2020-09-18|1229.81
#2020-09-21|1198.54
#2020-09-22|1193.11
#2020-09-23|1193.07
#2020-09-24|1174.17
#2020-09-25|1175.34
#2020-09-28|1195.26
#2020-09-29|1196.08
#2020-09-30|1193.37
#2020-10-01|1196.93
#2020-10-02|1194.35
#2020-10-05|1211.95
#2020-10-06|1217.59
#2020-10-07|1217.53
#2020-10-08|1226.66
#2020-10-09|1233.19
#2020-10-12|1241.22
#2020-10-13|1235.11
#2020-10-14|1236.83
#2020-10-15|1213.49
#2020-10-16|1218.92
#2020-10-19|1226.58
#2020-10-20|1225.88
#2020-10-21|1228.48
#2020-10-22|1221.74
#2020-10-23|1225.52
#2020-10-26|1213.07
#2020-10-27|1208.39
#2020-10-28|1186.58
#2020-10-29|1177.24
#2020-10-30|1167.18
#2020-11-02|1181.60
#2020-11-03|1205.04
#2020-11-04|1217.16
#2020-11-05|1247.86
#2020-11-06|1252.56
#2020-11-09|1279.09
#2020-11-10|1286.69
#2020-11-11|1290.80
#2020-11-12|1289.28
#2020-11-13|1290.16
#2020-11-16|1309.02
#2020-11-17|1311.57
#2020-11-18|1317.07
#2020-11-19|1307.24
#2020-11-20|1314.17
#2020-11-23|1314.83
#2020-11-24|1331.03
#2020-11-25|1331.37
#2020-11-26|1336.42
#2020-11-27|1343.29
#2020-11-30|1323.77
#2020-12-01|1339.68
#2020-12-02|1343.66
#2020-12-03|1354.89
#2020-12-04|1361.67
#2020-12-07|1358.12
#2020-12-08|1357.54
#2020-12-09|1364.00
#2020-12-10|1360.81
#2020-12-11|1359.05
#2020-12-14|1362.01
#2020-12-15|1362.76
#2020-12-16|1376.05
#2020-12-17|1387.52
#2020-12-18|1381.57
#2020-12-21|1360.28
#2020-12-22|1355.92
#2020-12-23|1368.45
#2020-12-24|1371.75
#2020-12-25|1372.93
#2020-12-28|1377.02
#2020-12-29|1393.62
#2020-12-30|1401.37
#2020-12-31|1396.52
#2021-01-01|1396.74
#2021-01-04|1406.01
#2021-01-05|1408.55
#2021-01-06|1416.23
#2021-01-07|1423.75
#2021-01-08|1441.84
#2021-01-11|1428.40
#2021-01-12|1431.84
#2021-01-13|1437.71
#2021-01-14|1446.30
#2021-01-15|1431.57
#2021-01-18|1429.69
#2021-01-19|1440.57
#2021-01-20|1451.19
#2021-01-21|1457.33
#2021-01-22|1446.62
#2021-01-25|1446.51
#2021-01-26|1442.56
#2021-01-27|1428.25
#2021-01-28|1415.70
#2021-01-29|1393.85
#2021-02-01|1410.74
#2021-02-02|1427.33
#2021-02-03|1436.85
#2021-02-04|1433.05
#2021-02-05|1443.10
#2021-02-08|1454.51
#2021-02-09|1459.27
#2021-02-10|1465.29
#2021-02-11|1469.21
#2021-02-12|1471.88
#2021-02-15|1486.81
#2021-02-16|1489.34
#2021-02-17|1480.46
#2021-02-18|1468.60
#2021-02-19|1473.43
#2021-02-22|1466.77
#2021-02-23|1466.93
#2021-02-24|1453.21
#2021-02-25|1465.58
#2021-02-26|1420.13
#2021-03-01|1440.04
#2021-03-02|1439.79
#2021-03-03|1450.77
#2021-03-04|1432.82
#2021-03-05|1416.00
#2021-03-08|1414.77
#2021-03-09|1425.97
#2021-03-10|1433.09
#2021-03-11|1450.15
#2021-03-12|1448.08
#2021-03-15|1446.88
#2021-03-16|1457.05
#2021-03-17|1452.00
#2021-03-18|1464.10
#2021-03-19|1454.45
#2021-03-22|1453.68
#2021-03-23|1442.11
#2021-03-24|1426.84
#2021-03-25|1423.37
#2021-03-26|1439.74
#2021-03-29|1440.11
#2021-03-30|1441.74
#2021-03-31|1436.12
#2021-04-01|1448.09
#2021-04-02|1450.78
#2021-04-05|1457.04
#2021-04-06|1462.65
#2021-04-07|1465.74
#2021-04-08|1470.50
#2021-04-09|1466.94
#2021-04-12|1461.16
#2021-04-13|1464.90
#2021-04-14|1474.84
#2021-04-15|1481.81
#2021-04-16|1491.10
#2021-04-19|1494.84
#2021-04-20|1479.27
#2021-04-21|1470.24
#2021-04-22|1481.86
#2021-04-23|1484.48
#2021-04-26|1492.88
#2021-04-27|1489.34
#2021-04-28|1491.02
#2021-04-29|1492.32
#2021-04-30|1476.04
#2021-05-03|1479.57
#2021-05-04|1466.50
#2021-05-05|1475.56
#2021-05-06|1485.29
#2021-05-07|1502.03
#2021-05-10|1509.10
#2021-05-11|1479.57
#2021-05-12|1465.40
#2021-05-13|1451.65
#2021-05-14|1470.88
#2021-05-17|1471.67
#2021-05-18|1491.43
#2021-05-19|1476.81
#2021-05-20|1484.58
#2021-05-21|1490.18
#2021-05-24|1494.04
#2021-05-25|1502.31
#2021-05-26|1503.52
#2021-05-27|1502.47
#2021-05-28|1512.37
#2021-05-31|1515.00
#2021-06-01|1525.70
#2021-06-02|1527.32
#2021-06-03|1522.44
#2021-06-04|1527.90
#2021-06-07|1532.31
#2021-06-08|1531.93
#2021-06-09|1528.57
#2021-06-10|1530.39
#2021-06-11|1531.54
#2021-06-14|1534.09
#2021-06-15|1536.42
#2021-06-16|1535.10
#2021-06-17|1516.85
#2021-06-18|1498.91
#2021-06-21|1494.20
#2021-06-22|1502.74
#2021-06-23|1504.01
#2021-06-24|1509.03
#2021-06-25|1518.59
#2021-06-28|1513.88
#2021-06-29|1510.41
#2021-06-30|1500.75
#2021-07-01|1500.75
#2021-07-02|1501.21
#2021-07-05|1505.46
#2021-07-06|1499.72
#2021-07-07|1498.56
#2021-07-08|1481.92
#2021-07-09|1487.75
#2021-07-12|1502.26
#2021-07-13|1506.05
#2021-07-14|1505.31
#2021-07-15|1498.91
#2021-07-16|1493.28
#2021-07-19|1466.12
#2021-07-20|1459.35
#2021-07-21|1472.93
#2021-07-22|1484.86
#2021-07-23|1485.74
#2021-07-26|1482.24
#2021-07-27|1474.01
#2021-07-28|1475.35
#2021-07-29|1497.40
#2021-07-30|1481.42
#2021-08-02|1499.62
#2021-08-03|1499.54
#2021-08-04|1503.22
#2021-08-05|1505.10
#2021-08-06|1496.71
#2021-08-09|1496.07
#2021-08-10|1499.46
#2021-08-11|1505.79
#2021-08-12|1503.89
#2021-08-13|1508.07
#2021-08-16|1497.81
#2021-08-17|1483.62
#2021-08-18|1487.29
#2021-08-19|1461.29
#2021-08-20|1455.60
#2021-08-23|1475.41
#2021-08-24|1490.81
#2021-08-25|1492.20
#2021-08-26|1487.39
#2021-08-27|1494.39
#2021-08-30|1503.84
#2021-08-31|1510.47
#2021-09-01|1520.18
#2021-09-02|1523.42
#2021-09-03|1527.92
#2021-09-06|1537.06
#2021-09-07|1534.25
#2021-09-08|1522.35
#2021-09-09|1515.56
#2021-09-10|1522.88
#2021-09-13|1521.02
#2021-09-14|1523.54
#2021-09-15|1512.25
#2021-09-16|1506.20
#2021-09-17|1499.55
#2021-09-20|1479.69
#2021-09-21|1484.41
#2021-09-22|1487.04
#2021-09-23|1498.36
#2021-09-24|1492.15
#2021-09-27|1490.03
#2021-09-28|1469.06
#2021-09-29|1457.77
#2021-09-30|1457.21
#2021-10-01|1447.04
#2021-10-04|1441.82
#2021-10-05|1440.03
#2021-10-06|1425.65
#2021-10-07|1445.79
#2021-10-08|1448.63
#2021-10-11|1454.30
#2021-10-12|1445.32
#2021-10-13|1452.54
#2021-10-14|1465.73
#2021-10-15|1482.66
#2021-10-18|1478.11
#2021-10-19|1487.77
#2021-10-20|1493.39
#2021-10-21|1486.73
#2021-10-22|1490.13
#2021-10-25|1488.74
#2021-10-26|1495.28
#2021-10-27|1488.81
#2021-10-28|1491.36
#2021-10-29|1479.16
#2021-11-01|1490.31
#2021-11-02|1488.53
#2021-11-03|1490.67
#2021-11-04|1497.85
#2021-11-05|1496.58
#2021-11-08|1500.25
#2021-11-09|1498.47
#2021-11-10|1491.82
#2021-11-11|1491.67
#2021-11-12|1498.77
#2021-11-15|1503.48
#2021-11-16|1499.41
#2021-11-17|1493.53
#2021-11-18|1488.40
#2021-11-19|1484.31
#2021-11-22|1477.31
#2021-11-23|1463.57
#2021-11-24|1454.81
#2021-11-25|1460.94
#2021-11-26|1429.04
#2021-11-29|1421.67
#2021-11-30|1409.12
#2021-12-01|1432.09
#2021-12-02|1425.27
#2021-12-03|1420.31
#2021-12-06|1420.92
#2021-12-07|1449.85
#2021-12-08|1455.88
#2021-12-09|1454.81
#2021-12-10|1447.62
#2021-12-13|1439.97
#2021-12-14|1429.69
#2021-12-15|1428.57
#2021-12-16|1447.00
#2021-12-17|1434.79
#2021-12-20|1411.62
#2021-12-21|1426.58
#2021-12-22|1439.00
#2021-12-23|1450.85
#2021-12-24|1452.14
#2021-12-27|1454.11
#2021-12-28|1462.91
#2021-12-29|1462.95
#2021-12-30|1461.33
#2021-12-31|1466.09
#2022-01-03|1463.75
#2022-01-04|1477.21
#2022-01-05|1477.07
#2022-01-06|1455.64
#2022-01-07|1460.98
#2022-01-10|1453.30
#2022-01-11|1459.96
#2022-01-12|1484.92
#2022-01-13|1498.77
#2022-01-14|1473.32
#2022-01-17|1473.70
#2022-01-18|1458.57
#2022-01-19|1450.55
#2022-01-20|1464.23
#2022-01-21|1445.40
#2022-01-24|1409.55
#2022-01-25|1401.58
#2022-01-26|1411.71
#2022-01-27|1389.29
#2022-01-28|1389.61
#2022-01-31|1404.50
#2022-02-01|1418.41
#2022-02-02|1431.77
#2022-02-03|1424.52
#2022-02-04|1422.38
#2022-02-07|1426.11
#2022-02-08|1424.94
#2022-02-09|1448.00
#2022-02-10|1453.76
#2022-02-11|1442.55
#2022-02-14|1413.75
#2022-02-15|1424.19
#2022-02-16|1437.62
#2022-02-17|1432.97
#2022-02-18|1420.99
#2022-02-21|1408.62
#2022-02-22|1397.84
#2022-02-23|1397.14
#2022-02-24|1340.36
#2022-02-25|1375.21
#2022-02-28|1377.63
#2022-03-01|1363.59
#2022-03-02|1353.92
#2022-03-03|1348.38
#2022-03-04|1308.51
#2022-03-07|1276.79
#2022-03-08|1261.49
#2022-03-09|1298.82
#2022-03-10|1306.14
#2022-03-11|1296.49
#2022-03-14|1293.23
#2022-03-15|1280.20
#2022-03-16|1320.46
#2022-03-17|1354.88
#2022-03-18|1357.84
#2022-03-21|1355.79
#2022-03-22|1366.22
#2022-03-23|1369.26
#2022-03-24|1365.19
#2022-03-25|1360.75
#2022-03-28|1355.63
#2022-03-29|1382.63
#2022-03-30|1387.74
#2022-03-31|1376.29
#2022-04-01|1372.07
#2022-04-04|1383.17
#2022-04-05|1379.08
#2022-04-06|1357.24
#2022-04-07|1343.73
#2022-04-08|1349.50
#2022-04-11|1337.03
#2022-04-12|1330.54
#2022-04-13|1334.34
#2022-04-14|1336.89
#2022-04-15|1333.94
#2022-04-18|1326.88
#2022-04-19|1317.97
#2022-04-20|1333.43
#2022-04-21|1332.15
#2022-04-22|1307.85
#2022-04-25|1278.86
#2022-04-26|1272.61
#2022-04-27|1260.54
#2022-04-28|1267.83
#2022-04-29|1285.34
#2022-05-02|1271.36
#2022-05-03|1273.99
#2022-05-04|1266.17
#2022-05-05|1260.41
#2022-05-06|1242.39
#2022-05-09|1211.00
#2022-05-10|1209.40
#2022-05-11|1219.07
#2022-05-12|1198.57
#2022-05-13|1218.42
#2022-05-16|1221.88
#2022-05-17|1245.01
#2022-05-18|1243.69
#2022-05-19|1231.11
#2022-05-20|1243.65
#2022-05-23|1259.57
#2022-05-24|1249.87
#2022-05-25|1249.65
#2022-05-26|1256.55
#2022-05-27|1274.88
#2022-05-30|1294.81
#2022-05-31|1287.29
#2022-06-01|1277.71
#2022-06-02|1278.94
#2022-06-03|1277.36
#2022-06-06|1284.21
#2022-06-07|1275.32
#2022-06-08|1278.21
#2022-06-09|1261.96
#2022-06-10|1231.63
#2022-06-13|1193.42
#2022-06-14|1178.58
#2022-06-15|1182.91
#2022-06-16|1175.14
#2022-06-17|1162.09
#2022-06-20|1168.37
#2022-06-21|1180.58
#2022-06-22|1169.43
#2022-06-23|1164.00
#2022-06-24|1184.52
#2022-06-27|1200.77
#2022-06-28|1199.62
#2022-06-29|1183.94
#2022-06-30|1167.52
#2022-07-01|1157.94
#2022-07-04|1165.46
#2022-07-05|1146.58
#2022-07-06|1145.90
#2022-07-07|1162.81
#2022-07-08|1168.90
#2022-07-11|1154.62
#2022-07-12|1147.52
#2022-07-13|1147.23
#2022-07-14|1129.31
#2022-07-15|1141.51
#2022-07-18|1160.96
#2022-07-19|1171.61
#2022-07-20|1177.64
#2022-07-21|1180.62
#2022-07-22|1189.19
#2022-07-25|1185.51
#2022-07-26|1182.75
#2022-07-27|1183.52
#2022-07-28|1200.09
#2022-07-29|1208.84
#2022-08-01|1219.22
#2022-08-02|1204.23
#2022-08-03|1199.40
#2022-08-04|1210.61
#2022-08-05|1205.97
#2022-08-08|1214.57
#2022-08-09|1209.22
#2022-08-10|1224.69
#2022-08-11|1231.15
#2022-08-12|1230.12
#2022-08-15|1230.89
#2022-08-16|1227.98
#2022-08-17|1222.89
#2022-08-18|1219.81
#2022-08-19|1204.49
#2022-08-22|1190.44
#2022-08-23|1187.95
#2022-08-24|1186.19
#2022-08-25|1195.92
#2022-08-26|1190.28
#2022-08-29|1169.58
#2022-08-30|1170.64
#2022-08-31|1168.78
#2022-09-01|1140.00
#2022-09-02|1152.37
#2022-09-05|1141.66
#2022-09-06|1136.55
#2022-09-07|1126.92
#2022-09-08|1137.68
#2022-09-09|1159.11
#2022-09-12|1177.51
#2022-09-13|1161.77
#2022-09-14|1145.94
#2022-09-15|1140.17
#2022-09-16|1127.89
#2022-09-19|1123.84
#2022-09-20|1122.00
#2022-09-21|1110.91
#2022-09-22|1097.98
#2022-09-23|1071.59
#2022-09-26|1051.04
#2022-09-27|1050.15
#2022-09-28|1041.79
#2022-09-29|1041.35
#2022-09-30|1045.05
#2022-10-03|1051.53
#2022-10-04|1086.67
#2022-10-05|1084.75
#2022-10-06|1083.25
#2022-10-07|1067.89
#2022-10-10|1054.94
#2022-10-11|1040.56
#2022-10-12|1035.67
#2022-10-13|1032.78
#2022-10-14|1045.23
#2022-10-17|1053.89
#2022-10-18|1065.29
#2022-10-19|1055.07
#2022-10-20|1056.54
#2022-10-21|1047.84
#2022-10-24|1053.06
#2022-10-25|1069.07
#2022-10-26|1083.15
#2022-10-27|1084.47
#2022-10-28|1073.24
#2022-10-31|1075.68
#2022-11-01|1088.70
#2022-11-02|1091.28
#2022-11-03|1072.64
#2022-11-04|1096.30
#2022-11-07|1112.16
#2022-11-08|1125.45
#2022-11-09|1120.30
#2022-11-10|1143.41
#2022-11-11|1182.14
#2022-11-14|1180.27
#2022-11-15|1195.04
#2022-11-16|1188.90
#2022-11-17|1175.44
#2022-11-18|1184.97
#2022-11-21|1170.44
#2022-11-22|1179.06
#2022-11-23|1192.48
#2022-11-24|1208.07
#2022-11-25|1204.57
#2022-11-28|1194.71
#2022-11-29|1200.58
#2022-11-30|1204.49
#2022-12-01|1230.77
#2022-12-02|1223.20
#2022-12-05|1226.54
#2022-12-06|1216.02
#2022-12-07|1206.37
#2022-12-08|1211.39
#2022-12-09|1222.82
#2022-12-12|1211.29
#2022-12-13|1231.81
#2022-12-14|1237.32
#2022-12-15|1210.02
#2022-12-16|1198.13
#2022-12-19|1195.66
#2022-12-20|1198.47
#2022-12-21|1205.59
#2022-12-22|1206.31
#2022-12-23|1201.51
#2022-12-26|1202.82
#2022-12-27|1206.22
#2022-12-28|1203.19
#2022-12-29|1207.14
#2022-12-30|1203.12
#2023-01-02|1207.66
#2023-01-03|1211.48
#2023-01-04|1222.47
#2023-01-05|1215.89
#2023-01-06|1232.55
#2023-01-09|1256.40
#2023-01-10|1251.36
#2023-01-11|1258.40
#2023-01-12|1272.56
#2023-01-13|1284.90
#2023-01-16|1284.59
#2023-01-17|1287.60
#2023-01-18|1296.79
#2023-01-19|1280.74
#2023-01-20|1287.67
#2023-01-23|1295.05
#2023-01-24|1299.24
#2023-01-25|1301.74
#2023-01-26|1303.94
#2023-01-27|1306.54
#2023-01-30|1303.64
#2023-01-31|1296.65
#2023-02-01|1305.39
#2023-02-02|1317.30
#2023-02-03|1307.52
#2023-02-06|1283.49
#2023-02-07|1286.19
#2023-02-08|1291.58
#2023-02-09|1299.59
#2023-02-10|1284.03
#2023-02-13|1286.65
#2023-02-14|1289.98
#2023-02-15|1280.42
#2023-02-16|1286.59
#2023-02-17|1278.58
#2023-02-20|1284.46
#2023-02-21|1277.62
#2023-02-22|1263.83
#2023-02-23|1263.70
#2023-02-24|1247.47
#2023-02-27|1254.63
#2023-02-28|1252.42
#2023-03-01|1259.78
#2023-03-02|1255.66
#2023-03-03|1267.26
#2023-03-06|1277.35
#2023-03-07|1264.92
#2023-03-08|1259.30
#2023-03-09|1259.41
#2023-03-10|1249.05
#2023-03-13|1238.62
#2023-03-14|1230.48
#2023-03-15|1209.99
#2023-03-16|1214.29
#2023-03-17|1218.69
#2023-03-20|1219.74
#2023-03-21|1231.56
#2023-03-22|1241.63
#2023-03-23|1253.71
#2023-03-24|1237.61
#2023-03-27|1240.32
#2023-03-28|1247.96
#2023-03-29|1259.61
#2023-03-30|1270.66
#2023-03-31|1276.14
#2023-04-03|1280.95
#2023-04-04|1285.40
#2023-04-05|1278.07
#2023-04-06|1275.14
#2023-04-07|1276.64
#2023-04-10|1270.30
#2023-04-11|1284.54
#2023-04-12|1290.63
#2023-04-13|1300.62
#2023-04-14|1302.47
#2023-04-17|1297.48
#2023-04-18|1303.46
#2023-04-19|1297.22
#2023-04-20|1298.22
#2023-04-21|1293.97
#2023-04-24|1296.37
#2023-04-25|1287.31
#2023-04-26|1285.60
#2023-04-27|1286.08
#2023-04-28|1292.36
#2023-05-01|1290.71
#2023-05-02|1283.53
#2023-05-03|1289.12
#2023-05-04|1288.59
#2023-05-05|1295.91
#2023-05-08|1302.11
#2023-05-09|1296.15
#2023-05-10|1294.34
#2023-05-11|1289.43
#2023-05-12|1286.27
#2023-05-15|1291.17
#2023-05-16|1289.60
#2023-05-17|1283.21
#2023-05-18|1284.51
#2023-05-19|1290.61
#2023-05-22|1294.55
#2023-05-23|1286.81
#2023-05-24|1269.59
#2023-05-25|1260.16
#2023-05-26|1266.72
#2023-05-29|1269.30
#2023-05-30|1265.32
#2023-05-31|1247.39
#2023-06-01|1260.97
#2023-06-02|1281.47
#2023-06-05|1284.11
#2023-06-06|1286.99
#2023-06-07|1286.54
#2023-06-08|1289.13
#2023-06-09|1294.70
#2023-06-12|1296.73
#2023-06-13|1310.25
#2023-06-14|1320.04
#2023-06-15|1323.90
#2023-06-16|1330.09
#2023-06-19|1319.86
#2023-06-20|1311.52
#2023-06-21|1307.61
#2023-06-22|1301.16
#2023-06-23|1283.99
#2023-06-26|1283.28
#2023-06-27|1286.74
#2023-06-28|1291.33
#2023-06-29|1289.26
#2023-06-30|1297.89
#2023-07-03|1307.39
#2023-07-04|1307.80
#2023-07-05|1298.75
#2023-07-06|1274.14
#2023-07-07|1277.78
#2023-07-10|1279.32
#2023-07-11|1291.62
#2023-07-12|1314.99
#2023-07-13|1333.73
#2023-07-14|1338.14
#2023-07-17|1332.29
#2023-07-18|1336.96
#2023-07-19|1336.50
#2023-07-20|1332.64
#2023-07-21|1328.17
#2023-07-24|1328.56
#2023-07-25|1337.42
#2023-07-26|1336.35
#2023-07-27|1341.80
#2023-07-28|1345.38
#2023-07-31|1348.66
#2023-08-01|1338.47
#2023-08-02|1312.72
#2023-08-03|1305.20
#2023-08-04|1314.62
#2023-08-07|1313.73
#2023-08-08|1303.42
#2023-08-09|1308.28
#2023-08-10|1315.68
#2023-08-11|1302.32
#2023-08-14|1289.76
#2023-08-15|1286.78
#2023-08-16|1276.48
#2023-08-17|1267.50
#2023-08-18|1259.05
#2023-08-21|1256.67
#2023-08-22|1265.65
#2023-08-23|1273.28
#2023-08-24|1274.75
#2023-08-25|1261.31
#2023-08-28|1274.76
#2023-08-29|1286.93
#2023-08-30|1294.83
#2023-08-31|1289.40
#2023-09-01|1289.38
#2023-09-04|1294.47
#2023-09-05|1282.70
#2023-09-06|1279.18
#2023-09-07|1274.72
#2023-09-08|1273.03
#2023-09-11|1280.50
#2023-09-12|1277.92
#2023-09-13|1276.16
#2023-09-14|1287.84
#2023-09-15|1292.32
#2023-09-18|1282.72
#2023-09-19|1282.82
#2023-09-20|1285.10
#2023-09-21|1265.06
#2023-09-22|1264.87
#2023-09-25|1253.53
#2023-09-26|1244.07
#2023-09-27|1239.19
#2023-09-28|1238.41
#2023-09-29|1244.60
#2023-10-02|1231.06
#2023-10-03|1214.10
#2023-10-04|1202.89
#2023-10-05|1214.00
#2023-10-06|1220.39
#2023-10-09|1220.14
#2023-10-10|1242.37
#2023-10-11|1249.09
#2023-10-12|1250.71
#2023-10-13|1233.26
#2023-10-16|1230.50
#2023-10-17|1235.48
#2023-10-18|1224.72
#2023-10-19|1210.61
#2023-10-20|1200.85
#2023-10-23|1197.37
#2023-10-24|1199.85
#2023-10-25|1199.79
#2023-10-26|1187.00
#2023-10-27|1193.32
#2023-10-30|1195.94
#2023-10-31|1191.46
#2023-11-01|1201.29
#2023-11-02|1223.46
#2023-11-03|1241.50
#2023-11-06|1253.26
#2023-11-07|1240.76
#2023-11-08|1238.75
#2023-11-09|1246.57
#2023-11-10|1233.46
#2023-11-13|1239.46
#2023-11-14|1261.35
#2023-11-15|1279.31
#2023-11-16|1275.02
#2023-11-17|1282.69
#2023-11-20|1289.94
#2023-11-21|1291.07
#2023-11-22|1285.37
#2023-11-23|1291.14
#2023-11-24|1293.10
#2023-11-27|1289.54
#2023-11-28|1294.73
#2023-11-29|1295.94
#2023-11-30|1296.99
#2023-12-01|1298.14
#2023-12-04|1295.38
#2023-12-05|1290.68
#2023-12-06|1300.43
#2023-12-07|1299.24
#2023-12-08|1300.13
#2023-12-11|1298.85
#2023-12-12|1301.63
#2023-12-13|1302.69
#2023-12-14|1332.64
#2023-12-15|1334.50
#2023-12-18|1326.98
#2023-12-19|1334.92
#2023-12-20|1338.19
#2023-12-21|1337.99
#2023-12-22|1339.34
#2023-12-25|1339.41
#2023-12-26|1341.62
#2023-12-27|1356.93
#2023-12-28|1364.45
#2023-12-29|1362.64
#2024-01-01|1362.92
#2024-01-02|1350.74
#2024-01-03|1333.29
#2024-01-04|1339.33
#2024-01-05|1341.22
#2024-01-08|1340.44
#2024-01-09|1336.19
#2024-01-10|1336.95
#2024-01-11|1337.17
#2024-01-12|1348.06
#2024-01-15|1344.46
#2024-01-16|1326.79
#2024-01-17|1304.41
#2024-01-18|1308.74
#2024-01-19|1315.57
#2024-01-22|1322.48
#2024-01-23|1318.90
#2024-01-24|1336.04
#2024-01-25|1335.37
#2024-01-26|1338.06
#2024-01-29|1342.95
#2024-01-30|1341.94
#2024-01-31|1348.50
#2024-02-01|1342.75
#2024-02-02|1341.77
#2024-02-05|1333.92
#2024-02-06|1344.70
#2024-02-07|1346.55
#2024-02-08|1342.41
#2024-02-09|1342.25
#2024-02-12|1343.86
#2024-02-13|1338.79
#2024-02-14|1338.94
#2024-02-15|1351.17
#2024-02-16|1363.01
#2024-02-19|1365.37
#2024-02-20|1369.16
#2024-02-21|1365.83
#2024-02-22|1377.71
#2024-02-23|1380.26
#2024-02-26|1379.46
#2024-02-27|1382.75
#2024-02-28|1374.48
#2024-02-29|1377.01
#2024-03-01|1386.15
#2024-03-04|1388.96
#2024-03-05|1386.72
#2024-03-06|1396.87
#2024-03-07|1406.69
#2024-03-08|1415.77
#2024-03-11|1404.58
#2024-03-12|1410.86
#2024-03-13|1411.77
#2024-03-14|1407.91
#2024-03-15|1398.90
#2024-03-18|1403.82
#2024-03-19|1399.76
#2024-03-20|1399.07
#2024-03-21|1418.66
#2024-03-22|1413.82
#2024-03-25|1411.22
#2024-03-26|1413.35
#2024-03-27|1415.59
#2024-03-28|1412.43
#2024-03-29|1415.13
#2024-04-01|1405.37
#2024-04-02|1404.38
#2024-04-03|1404.60
#2024-04-04|1414.53
#2024-04-05|1401.33
#2024-04-08|1411.00
#2024-04-09|1413.89
#2024-04-10|1405.16
#2024-04-11|1397.46
#2024-04-12|1389.56
#2024-04-15|1380.78
#2024-04-16|1354.83
#2024-04-17|1353.14
#2024-04-18|1360.21
#2024-04-19|1348.66
#2024-04-22|1358.52
#2024-04-23|1372.70
#2024-04-24|1380.73
#2024-04-25|1370.09
#2024-04-26|1378.54
#2024-04-29|1387.41
#2024-04-30|1384.72
#2024-05-01|1380.30
#2024-05-02|1389.87
#2024-05-03|1404.27
#2024-05-06|1408.71
#2024-05-07|1418.45
#2024-05-08|1411.16
#2024-05-09|1412.65
#2024-05-10|1421.43
#2024-05-13|1425.87
#2024-05-14|1429.16
#2024-05-15|1438.89
#2024-05-16|1445.97
#2024-05-17|1446.40
#2024-05-20|1449.49
#2024-05-21|1443.64
#2024-05-22|1436.83
#2024-05-23|1435.89
#2024-05-24|1430.46
#2024-05-27|1440.41
#2024-05-28|1437.48
#2024-05-29|1414.87
#2024-05-30|1414.38
#2024-05-31|1418.95
#2024-06-03|1434.61
#2024-06-04|1425.41
#2024-06-05|1427.15
#2024-06-06|1438.17
#2024-06-07|1430.79
#2024-06-10|1425.39
#2024-06-11|1414.67
#2024-06-12|1430.67
#2024-06-13|1416.34
#2024-06-14|1405.91
#2024-06-17|1400.79
#2024-06-18|1412.05
#2024-06-19|1418.89
#2024-06-20|1421.43
#2024-06-21|1409.81
#2024-06-24|1416.38
#2024-06-25|1419.25
#2024-06-26|1414.66
#2024-06-27|1410.87
#2024-06-28|1412.84
#2024-07-01|1414.76
#2024-07-02|1413.37
#2024-07-03|1429.56
#2024-07-04|1442.21
#2024-07-05|1441.17
#2024-07-08|1440.65
#2024-07-09|1437.25
#2024-07-10|1444.27
#2024-07-11|1466.09
#2024-07-12|1472.57
#2024-07-15|1465.04
#2024-07-16|1458.82
#2024-07-17|1462.74
#2024-07-18|1452.89
#2024-07-19|1436.69
#2024-07-22|1436.31
#2024-07-23|1438.57
#2024-07-24|1437.38
#2024-07-25|1418.55
#2024-07-26|1422.81
#2024-07-29|1426.50
#2024-07-30|1424.92
#2024-07-31|1448.64
#2024-08-01|1432.60
#2024-08-02|1398.51
#2024-08-05|1338.96
#2024-08-06|1363.81
#2024-08-07|1382.86
#2024-08-08|1377.77
#2024-08-09|1394.32
#2024-08-12|1394.56
#2024-08-13|1409.34
#2024-08-14|1423.57
#2024-08-15|1425.45
#2024-08-16|1446.43
#2024-08-19|1459.07
#2024-08-20|1465.39
#2024-08-21|1465.74
#2024-08-22|1466.69
#2024-08-23|1478.21
#2024-08-26|1481.40
#2024-08-27|1482.55
#2024-08-28|1482.30
#2024-08-29|1480.00
#2024-08-30|1484.92
#2024-09-02|1480.84
#2024-09-03|1473.77
#2024-09-04|1454.33
#2024-09-05|1450.79
#2024-09-06|1447.06
#2024-09-09|1439.29
#2024-09-10|1434.22
#2024-09-11|1429.17
#2024-09-12|1449.76
#2024-09-13|1463.20
#2024-09-16|1466.99
#2024-09-17|1467.79
#2024-09-18|1463.76
#2024-09-19|1483.50
#2024-09-20|1477.31
#2024-09-23|1481.92
#2024-09-24|1496.02
#2024-09-25|1496.20
#2024-09-26|1521.74
#2024-09-27|1537.74
#2024-09-30|1518.78
#2024-10-01|1513.13
#2024-10-02|1508.42
#2024-10-03|1497.03
#2024-10-04|1496.62
#2024-10-07|1506.01
#2024-10-08|1482.23
#2024-10-09|1482.16
#2024-10-10|1484.98
#2024-10-11|1489.32
#2024-10-14|1489.93
#2024-10-15|1484.18
#2024-10-16|1474.27
#2024-10-17|1473.65
#2024-10-18|1484.62
#2024-10-21|1474.16
#2024-10-22|1462.94
#2024-10-23|1453.35
#2024-10-24|1453.71
#2024-10-25|1453.66
#2024-10-28|1457.96
#2024-10-29|1454.38
#2024-10-30|1449.37
#2024-10-31|1439.05
#2024-11-01|1439.43
#2024-11-04|1445.41
#2024-11-05|1452.17
#2024-11-06|1437.33
#2024-11-07|1455.33
#2024-11-08|1447.39
#2024-11-11|1440.33
#2024-11-12|1415.25
#2024-11-13|1403.86
#2024-11-14|1403.19
#2024-11-15|1400.40
#2024-11-18|1401.75
#2024-11-19|1407.61
#2024-11-20|1398.13
#2024-11-21|1397.94
#2024-11-22|1401.24
#2024-11-25|1412.02
#2024-11-26|1404.27
#2024-11-27|1411.32
#2024-11-28|1411.54
#2024-11-29|1417.61
#2024-12-02|1422.07
#2024-12-03|1438.64
#2024-12-04|1438.05
#2024-12-05|1444.25
#2024-12-06|1443.51
#2024-12-09|1448.30
#2024-12-10|1436.67
#2024-12-11|1435.91
#2024-12-12|1438.47
#2024-12-13|1427.65
#2024-12-16|1423.91
#2024-12-17|1417.13
#2024-12-18|1415.18
#2024-12-19|1385.46
#2024-12-20|1377.86
#2024-12-23|1385.16
#2024-12-24|1387.47
#2024-12-25|1388.78
#2024-12-26|1390.82
#2024-12-27|1400.19
#2024-12-30|1392.18
#2024-12-31|1392.18
#2025-01-01|1392.59
#2025-01-02|1389.98
#2025-01-03|1388.79
#2025-01-06|1399.64
#2025-01-07|1403.10
#2025-01-08|1391.28
#2025-01-09|1388.40
#2025-01-10|1374.16
#2025-01-13|1359.57
#2025-01-14|1367.07
#2025-01-15|1380.39
#2025-01-16|1392.49
#2025-01-17|1395.48
#2025-01-20|1410.70
#2025-01-21|1415.73
#2025-01-22|1420.58
#2025-01-23|1422.60
#2025-01-24|1434.78
#2025-01-27|1435.10
#2025-01-28|1430.05
#2025-01-29|1437.38
#2025-01-30|1447.23
#2025-01-31|1444.86
#2025-02-03|1417.22
#2025-02-04|1432.37
#2025-02-05|1446.04
#2025-02-06|1455.36
#2025-02-07|1452.45
#2025-02-10|1452.94
#2025-02-11|1452.31
#2025-02-12|1454.24
#2025-02-13|1472.20
#2025-02-14|1483.04
#2025-02-17|1489.54
#2025-02-18|1493.76
#2025-02-19|1483.45
#2025-02-20|1482.94
#2025-02-21|1490.80
#2025-02-24|1487.45
#2025-02-25|1482.77
#2025-02-26|1493.52
#2025-02-27|1481.65
#2025-02-28|1460.89
#2025-03-03|1479.55
#2025-03-04|1466.55
#2025-03-05|1497.52
#2025-03-06|1512.68
#2025-03-07|1506.60
#2025-03-10|1489.99
#2025-03-11|1476.83
#2025-03-12|1482.96
#2025-03-13|1476.67
#2025-03-14|1491.13
#2025-03-17|1508.64
#2025-03-18|1520.69
#2025-03-19|1517.59
#2025-03-20|1514.59
#2025-03-21|1504.45
#2025-03-24|1500.10
#2025-03-25|1504.89
#2025-03-26|1500.33
#2025-03-27|1497.47
#2025-03-28|1485.18
#2025-03-31|1454.52
#2025-04-01|1467.89
#2025-04-02|1466.84
#2025-04-03|1437.92
#2025-04-04|1402.17
#2025-04-07|1307.07
#2025-04-08|1338.58
#2025-04-09|1313.49
#2025-04-10|1384.51
#2025-04-11|1393.17
#2025-04-14|1423.25
#2025-04-15|1440.73
#2025-04-16|1437.07
#2025-04-17|1443.18
#2025-04-18|1447.05
#2025-04-21|1456.55
#2025-04-22|1458.41
#2025-04-23|1475.16
#2025-04-24|1478.49
#2025-04-25|1482.44
#2025-04-28|1494.54
#2025-04-29|1500.05
#2025-04-30|1507.87
#2025-05-01|1499.08
#2025-05-02|1529.94
#2025-05-05|1532.91
#2025-05-06|1532.20
#2025-05-07|1530.62
#2025-05-08|1522.12
#2025-05-09|1531.18
#2025-05-12|1533.77
#2025-05-13|1540.68
#2025-05-14|1551.44
#2025-05-15|1551.78
#2025-05-16|1552.97
#2025-05-19|1559.67
#2025-05-20|1566.21
#2025-05-21|1576.26
#2025-05-22|1561.05
#2025-05-23|1566.84
#2025-05-26|1578.03
#2025-05-27|1574.72
#2025-05-28|1566.68
#2025-05-29|1577.66
#2025-05-30|1573.22
#2025-06-02|1577.40
#2025-06-03|1574.37
#2025-06-04|1589.77
#2025-06-05|1593.16
#2025-06-06|1589.20
#2025-06-09|1597.77
#2025-06-10|1602.29
#2025-06-11|1607.74
#2025-06-12|1610.24
#2025-06-13|1591.96
#2025-06-16|1604.49
#2025-06-17|1592.46
#2025-06-18|1590.63
#2025-06-19|1570.48
#2025-06-20|1576.39
#2025-06-23|1570.91
#2025-06-24|1603.78
#2025-06-25|1600.81
#2025-06-26|1615.30
#2025-06-27|1627.02
#2025-06-30|1625.74
#2025-07-01|1629.95
#2025-07-02|1629.86
#2025-07-03|1633.58
#2025-07-04|1629.97
#2025-07-07|1622.60
#2025-07-08|1623.06
#2025-07-09|1630.44
#2025-07-10|1632.83
#2025-07-11|1625.37
#2025-07-14|1623.47
#2025-07-15|1620.24
#2025-07-16|1614.16
#2025-07-17|1623.31
#2025-07-18|1630.95
#2025-07-21|1636.80
#2025-07-22|1635.44
#2025-07-23|1661.50
#2025-07-24|1670.56
#2025-07-25|1655.81
#2025-07-28|1644.57
#2025-07-29|1635.54
#2025-07-30|1632.29
#2025-07-31|1619.58
#2025-08-01|1610.58
#2025-08-04|1620.92
#2025-08-05|1628.27
#2025-08-06|1635.19
#2025-08-07|1649.97
#2025-08-08|1653.18
#2025-08-11|1649.92
#2025-08-12|1659.67
#2025-08-13|1680.77
#2025-08-14|1674.53
#2025-08-15|1684.54
#2025-08-18|1681.80
#2025-08-19|1685.32
#2025-08-20|1681.02
#2025-08-21|1675.46
#2025-08-22|1691.74
#2025-08-25|1694.21
#2025-08-26|1677.49
#2025-08-27|1672.13
#2025-08-28|1677.10
#2025-08-29|1672.43
#2025-09-01|1675.65
#2025-09-02|1660.19
#2025-09-03|1660.90
#2025-09-04|1663.44
#2025-09-05|1682.36
#2025-09-08|1691.72
#2025-09-09|1696.58
#2025-09-10|1703.41
#2025-09-11|1708.35
#2025-09-12|1715.02
#2025-09-15|1721.31
#2025-09-16|1726.75
#2025-09-17|1726.97
#2025-09-18|1723.02
#2025-09-19|1717.81
#2025-09-22|1720.14
#2025-09-23|1724.64
#2025-09-24|1718.09
#2025-09-25|1704.74
#2025-09-26|1702.95
#2025-09-29|1709.93
#2025-09-30|1720.93
#2025-10-01|1728.69
#2025-10-02|1735.67
#2025-10-03|1748.43
#2025-10-06|1750.64
#2025-10-07|1744.74
#2025-10-08|1743.37
#2025-10-09|1741.11
#2025-10-10|1722.85
#2025-10-13|1718.34
#2025-10-14|1704.69
#2025-10-15|1729.46
#2025-10-16|1746.21
#2025-10-17|1727.71
#2025-10-20|1752.20
#2025-10-21|1748.61
#2025-10-22|1747.66
#2025-10-23|1748.07
#2025-10-24|1754.45
#2025-10-27|1770.93
#2025-10-28|1766.56
#2025-10-29|1770.83
#2025-10-30|1758.13
#2025-10-31|1752.59
#2025-11-03|1756.39
#2025-11-04|1742.91
#2025-11-05|1733.59
#2025-11-06|1743.56
#2025-11-07|1734.45
#2025-11-10|1751.73
#2025-11-11|1765.70
#2025-11-12|1776.95
#2025-11-13|1779.87
#2025-11-14|1756.90
#2025-11-17|1749.99
#2025-11-18|1713.42
#2025-11-19|1707.10
#2025-11-20|1717.67
#2025-11-21|1697.77
#2025-11-24|1705.64
#2025-11-25|1719.54
#2025-11-26|1744.13
#2025-11-27|1747.60
#2025-11-28|1750.84
#2025-12-01|1748.89
#2025-12-02|1749.02
#2025-12-03|1753.76
#2025-12-04|1767.43
#2025-12-05|1763.54
#2025-12-08|1761.41
#2025-12-09|1755.58
#2025-12-10|1759.13
#2025-12-11|1768.82
#2025-12-12|1775.96
#2025-12-15|1778.64
#2025-12-16|1760.78
#2025-12-17|1760.27
#2025-12-18|1763.94
#2025-12-19|1769.40
#2025-12-22|1782.31
#2025-12-23|1791.18
#2025-12-24|1793.13
#2025-12-25|1793.66
#2025-12-26|1794.71
#2025-12-29|1796.67
#2025-12-30|1798.86
#2025-12-31|1796.44
#2026-01-01|1796.95
#2026-01-02|1813.23
#2026-01-05|1832.55
#2026-01-06|1849.01
#2026-01-07|1844.06
#2026-01-08|1832.94
#2026-01-09|1838.89
#2026-01-12|1848.93
#2026-01-13|1854.88
#2026-01-14|1867.09
#2026-01-15|1869.37
#2026-01-16|1871.69
#2026-01-19|1865.20
#2026-01-20|1859.61
#2026-01-21|1853.39
#2026-01-22|1873.84
#2026-01-23|1880.23
#2026-01-26|1898.06
#2026-01-27|1918.08
#2026-01-28|1920.84
#2026-01-29|1919.34
#2026-01-30|1909.87
#2026-02-02|1888.32
#2026-02-03|1921.64
#2026-02-04|1919.73
#2026-02-05|1898.94
#2026-02-06|1909.05
#2026-02-09|1949.29
#2026-02-10|1964.71
#2026-02-11|1970.94
#2026-02-12|1977.09
#2026-02-13|1957.16
#2026-02-16|1956.72
#2026-02-17|1953.72
#2026-02-18|1969.98
#2026-02-19|1966.68
#2026-02-20|1972.59
#2026-02-23|1976.59
#2026-02-24|1976.71
#2026-02-25|1996.30
#2026-02-26|2002.82
#2026-02-27|2007.39
#2026-03-02|1966.41
#2026-03-03|1896.79
#2026-03-04|1872.62
#2026-03-05|1879.25
#2026-03-06|1870.75
#2026-03-09|1828.02
#2026-03-10|1878.69
#2026-03-11|1875.43
#2026-03-12|1850.23
#2026-03-13|1826.90
#2026-03-16|1835.91
#2026-03-17|1854.17
#2026-03-18|1866.07
#2026-03-19|1820.75
#2026-03-20|1802.15
#2026-03-23|1776.38
#2026-03-24|1795.88
#2026-03-25|1828.25
#2026-03-26|1805.71
#2026-03-27|1790.58
#2026-03-30|1771.48
#2026-03-31|1768.09
#2026-04-01|1840.14
#2026-04-02|1815.33
#2026-04-03|1821.55
#2026-04-06|1824.77
#2026-04-07|1825.14
#2026-04-08|1915.14
#2026-04-09|1904.10
#2026-04-10|1919.63