Table Data - NASDAQ ASPA Media Index
| Title | NASDAQ ASPA Media Index |
|---|---|
| Series ID | NASDAQNQASPA4030 |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:40 PM CDT |
| Notes | For more information about this series, see: NQASPA4030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1130.00 |
| 2001-04-02 | 1123.09 |
| 2001-04-03 | 1137.62 |
| 2001-04-04 | 1142.06 |
| 2001-04-05 | 1179.68 |
| 2001-04-06 | 1187.31 |
| 2001-04-09 | 1160.67 |
| 2001-04-10 | 1140.77 |
| 2001-04-11 | 1155.03 |
| 2001-04-12 | 1158.15 |
| 2001-04-13 | . |
| 2001-04-16 | 1153.55 |
| 2001-04-17 | 1156.27 |
| 2001-04-18 | 1182.74 |
| 2001-04-19 | 1194.23 |
| 2001-04-20 | 1197.78 |
| 2001-04-23 | 1209.37 |
| 2001-04-24 | 1198.47 |
| 2001-04-25 | 1195.20 |
| 2001-04-26 | 1201.23 |
| 2001-04-27 | 1205.66 |
| 2001-04-30 | 1213.62 |
| 2001-05-01 | 1244.57 |
| 2001-05-02 | 1263.93 |
| 2001-05-03 | 1272.32 |
| 2001-05-04 | 1272.32 |
| 2001-05-07 | 1297.16 |
| 2001-05-08 | 1275.53 |
| 2001-05-09 | 1245.87 |
| 2001-05-10 | 1239.29 |
| 2001-05-11 | 1243.31 |
| 2001-05-14 | 1235.29 |
| 2001-05-15 | 1249.57 |
| 2001-05-16 | 1231.69 |
| 2001-05-17 | 1248.66 |
| 2001-05-18 | 1244.27 |
| 2001-05-21 | 1259.89 |
| 2001-05-22 | 1260.46 |
| 2001-05-23 | 1278.83 |
| 2001-05-24 | 1278.77 |
| 2001-05-25 | 1274.08 |
| 2001-05-28 | . |
| 2001-05-29 | 1256.43 |
| 2001-05-30 | 1252.57 |
| 2001-05-31 | 1234.95 |
| 2001-06-01 | 1225.44 |
| 2001-06-04 | 1212.40 |
| 2001-06-05 | 1193.10 |
| 2001-06-06 | 1189.52 |
| 2001-06-07 | 1201.16 |
| 2001-06-08 | 1191.03 |
| 2001-06-11 | 1170.75 |
| 2001-06-12 | 1134.11 |
| 2001-06-13 | 1146.63 |
| 2001-06-14 | 1136.50 |
| 2001-06-15 | 1122.11 |
| 2001-06-18 | 1099.75 |
| 2001-06-19 | 1082.92 |
| 2001-06-20 | 1093.40 |
| 2001-06-21 | 1093.61 |
| 2001-06-22 | 1102.12 |
| 2001-06-25 | 1103.47 |
| 2001-06-26 | 1098.39 |
| 2001-06-27 | 1095.54 |
| 2001-06-28 | 1088.39 |
| 2001-06-29 | 1116.16 |
| 2001-07-02 | 1121.12 |
| 2001-07-03 | 1127.12 |
| 2001-07-04 | . |
| 2001-07-05 | 1118.76 |
| 2001-07-06 | 1100.81 |
| 2001-07-09 | 1088.88 |
| 2001-07-10 | 1093.30 |
| 2001-07-11 | 1088.77 |
| 2001-07-12 | 1099.48 |
| 2001-07-13 | 1083.05 |
| 2001-07-16 | 1080.34 |
| 2001-07-17 | 1071.92 |
| 2001-07-18 | 1056.74 |
| 2001-07-19 | 1056.17 |
| 2001-07-20 | 1053.88 |
| 2001-07-23 | 1024.05 |
| 2001-07-24 | 1030.96 |
| 2001-07-25 | 1041.16 |
| 2001-07-26 | 1046.89 |
| 2001-07-27 | 1037.91 |
| 2001-07-30 | 1017.11 |
| 2001-07-31 | 1038.02 |
| 2001-08-01 | 1058.26 |
| 2001-08-02 | 1092.74 |
| 2001-08-03 | 1081.69 |
| 2001-08-06 | 1075.49 |
| 2001-08-07 | 1074.67 |
| 2001-08-08 | 1074.78 |
| 2001-08-09 | 1053.48 |
| 2001-08-10 | 1069.37 |
| 2001-08-13 | 1053.74 |
| 2001-08-14 | 1072.26 |
| 2001-08-15 | 1095.30 |
| 2001-08-16 | 1078.22 |
| 2001-08-17 | 1097.75 |
| 2001-08-20 | 1089.21 |
| 2001-08-21 | 1103.11 |
| 2001-08-22 | 1100.35 |
| 2001-08-23 | 1079.88 |
| 2001-08-24 | 1070.25 |
| 2001-08-27 | 1084.00 |
| 2001-08-28 | 1074.78 |
| 2001-08-29 | 1070.59 |
| 2001-08-30 | 1062.37 |
| 2001-08-31 | 1052.03 |
| 2001-09-03 | . |
| 2001-09-04 | 1039.12 |
| 2001-09-05 | 1035.64 |
| 2001-09-06 | 1013.70 |
| 2001-09-07 | 997.54 |
| 2001-09-10 | 966.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 910.97 |
| 2001-09-18 | 924.16 |
| 2001-09-19 | 952.46 |
| 2001-09-20 | 955.69 |
| 2001-09-21 | 920.24 |
| 2001-09-24 | 916.54 |
| 2001-09-25 | 941.61 |
| 2001-09-26 | 939.95 |
| 2001-09-27 | 932.02 |
| 2001-09-28 | 961.24 |
| 2001-10-01 | 978.72 |
| 2001-10-02 | 981.61 |
| 2001-10-03 | 969.47 |
| 2001-10-04 | 991.31 |
| 2001-10-05 | 992.63 |
| 2001-10-08 | 987.90 |
| 2001-10-09 | 969.32 |
| 2001-10-10 | 962.44 |
| 2001-10-11 | 985.46 |
| 2001-10-12 | 1006.02 |
| 2001-10-15 | 995.67 |
| 2001-10-16 | 999.04 |
| 2001-10-17 | 1007.30 |
| 2001-10-18 | 999.97 |
| 2001-10-19 | 1001.70 |
| 2001-10-22 | 976.30 |
| 2001-10-23 | 981.09 |
| 2001-10-24 | 977.20 |
| 2001-10-25 | 984.07 |
| 2001-10-26 | 983.99 |
| 2001-10-29 | 978.80 |
| 2001-10-30 | 968.39 |
| 2001-10-31 | 962.01 |
| 2001-11-01 | 959.26 |
| 2001-11-02 | 953.58 |
| 2001-11-05 | 962.05 |
| 2001-11-06 | 987.02 |
| 2001-11-07 | 966.56 |
| 2001-11-08 | 972.36 |
| 2001-11-09 | 978.35 |
| 2001-11-12 | 979.60 |
| 2001-11-13 | 967.89 |
| 2001-11-14 | 988.44 |
| 2001-11-15 | 1012.43 |
| 2001-11-16 | 1002.76 |
| 2001-11-19 | 1009.01 |
| 2001-11-20 | 1006.18 |
| 2001-11-21 | 1010.65 |
| 2001-11-22 | . |
| 2001-11-23 | 993.88 |
| 2001-11-26 | 1007.87 |
| 2001-11-27 | 1018.17 |
| 2001-11-28 | 992.06 |
| 2001-11-29 | 985.27 |
| 2001-11-30 | 998.75 |
| 2001-12-03 | 986.99 |
| 2001-12-04 | 996.10 |
| 2001-12-05 | 1009.71 |
| 2001-12-06 | 1021.41 |
| 2001-12-07 | 1014.61 |
| 2001-12-10 | 999.27 |
| 2001-12-11 | 984.17 |
| 2001-12-12 | 990.21 |
| 2001-12-13 | 969.51 |
| 2001-12-14 | 953.47 |
| 2001-12-17 | 944.32 |
| 2001-12-18 | 951.83 |
| 2001-12-19 | 978.84 |
| 2001-12-20 | 981.62 |
| 2001-12-21 | 974.41 |
| 2001-12-24 | 973.90 |
| 2001-12-25 | . |
| 2001-12-26 | 958.35 |
| 2001-12-27 | 964.76 |
| 2001-12-28 | 978.26 |
| 2001-12-31 | 982.06 |
| 2002-01-01 | . |
| 2002-01-02 | 977.37 |
| 2002-01-03 | 984.13 |
| 2002-01-04 | 1002.52 |
| 2002-01-07 | 1006.54 |
| 2002-01-08 | 978.35 |
| 2002-01-09 | 977.50 |
| 2002-01-10 | 976.99 |
| 2002-01-11 | 976.42 |
| 2002-01-14 | 979.02 |
| 2002-01-15 | 959.09 |
| 2002-01-16 | 956.72 |
| 2002-01-17 | 950.48 |
| 2002-01-18 | 961.54 |
| 2002-01-21 | . |
| 2002-01-22 | 943.05 |
| 2002-01-23 | 943.43 |
| 2002-01-24 | 938.21 |
| 2002-01-25 | 946.37 |
| 2002-01-28 | 959.50 |
| 2002-01-29 | 951.08 |
| 2002-01-30 | 939.47 |
| 2002-01-31 | 941.48 |
| 2002-02-01 | 935.52 |
| 2002-02-04 | 927.99 |
| 2002-02-05 | 908.98 |
| 2002-02-06 | 920.25 |
| 2002-02-07 | 932.42 |
| 2002-02-08 | 932.73 |
| 2002-02-11 | 940.32 |
| 2002-02-12 | 944.25 |
| 2002-02-13 | 951.45 |
| 2002-02-14 | 965.29 |
| 2002-02-15 | 976.66 |
| 2002-02-18 | . |
| 2002-02-19 | 959.84 |
| 2002-02-20 | 959.48 |
| 2002-02-21 | 970.73 |
| 2002-02-22 | 971.77 |
| 2002-02-25 | 977.87 |
| 2002-02-26 | 974.10 |
| 2002-02-27 | 989.89 |
| 2002-02-28 | 999.17 |
| 2002-03-01 | 1014.31 |
| 2002-03-04 | 1063.73 |
| 2002-03-05 | 1064.39 |
| 2002-03-06 | 1066.97 |
| 2002-03-07 | 1105.79 |
| 2002-03-08 | 1120.63 |
| 2002-03-11 | 1137.32 |
| 2002-03-12 | 1117.25 |
| 2002-03-13 | 1074.61 |
| 2002-03-14 | 1095.68 |
| 2002-03-15 | 1109.86 |
| 2002-03-18 | 1098.34 |
| 2002-03-19 | 1118.04 |
| 2002-03-20 | 1108.80 |
| 2002-03-21 | 1100.84 |
| 2002-03-22 | 1084.25 |
| 2002-03-25 | 1083.42 |
| 2002-03-26 | 1085.18 |
| 2002-03-27 | 1097.35 |
| 2002-03-28 | 1096.34 |
| 2002-03-29 | . |
| 2002-04-01 | 1076.94 |
| 2002-04-02 | 1078.71 |
| 2002-04-03 | 1104.42 |
| 2002-04-04 | 1112.59 |
| 2002-04-05 | 1124.32 |
| 2002-04-08 | 1115.14 |
| 2002-04-09 | 1104.76 |
| 2002-04-10 | 1104.10 |
| 2002-04-11 | 1090.12 |
| 2002-04-12 | 1082.16 |
| 2002-04-15 | 1097.41 |
| 2002-04-16 | 1115.01 |
| 2002-04-17 | 1132.12 |
| 2002-04-18 | 1138.23 |
| 2002-04-19 | 1134.98 |
| 2002-04-22 | 1144.10 |
| 2002-04-23 | 1146.32 |
| 2002-04-24 | 1139.42 |
| 2002-04-25 | 1147.91 |
| 2002-04-26 | 1146.65 |
| 2002-04-29 | 1140.04 |
| 2002-04-30 | 1135.93 |
| 2002-05-01 | 1139.53 |
| 2002-05-02 | 1143.17 |
| 2002-05-03 | 1151.53 |
| 2002-05-06 | 1145.40 |
| 2002-05-07 | 1142.55 |
| 2002-05-08 | 1138.18 |
| 2002-05-09 | 1140.20 |
| 2002-05-10 | 1140.73 |
| 2002-05-13 | 1117.84 |
| 2002-05-14 | 1096.50 |
| 2002-05-15 | 1107.52 |
| 2002-05-16 | 1129.08 |
| 2002-05-17 | 1148.12 |
| 2002-05-20 | 1163.53 |
| 2002-05-21 | 1181.45 |
| 2002-05-22 | 1192.47 |
| 2002-05-23 | 1185.91 |
| 2002-05-24 | 1186.17 |
| 2002-05-27 | . |
| 2002-05-28 | 1185.70 |
| 2002-05-29 | 1189.51 |
| 2002-05-30 | 1190.99 |
| 2002-05-31 | 1171.39 |
| 2002-06-03 | 1168.90 |
| 2002-06-04 | 1160.52 |
| 2002-06-05 | 1145.67 |
| 2002-06-06 | 1140.09 |
| 2002-06-07 | 1131.66 |
| 2002-06-10 | 1126.24 |
| 2002-06-11 | 1116.95 |
| 2002-06-12 | 1107.94 |
| 2002-06-13 | 1106.37 |
| 2002-06-14 | 1089.10 |
| 2002-06-17 | 1056.78 |
| 2002-06-18 | 1070.16 |
| 2002-06-19 | 1049.72 |
| 2002-06-20 | 1063.94 |
| 2002-06-21 | 1063.84 |
| 2002-06-24 | 1078.97 |
| 2002-06-25 | 1083.46 |
| 2002-06-26 | 1067.96 |
| 2002-06-27 | 1077.81 |
| 2002-06-28 | 1115.60 |
| 2002-07-01 | 1119.54 |
| 2002-07-02 | 1116.99 |
| 2002-07-03 | 1134.09 |
| 2002-07-04 | . |
| 2002-07-05 | 1126.36 |
| 2002-07-08 | 1134.10 |
| 2002-07-09 | 1155.53 |
| 2002-07-10 | 1142.38 |
| 2002-07-11 | 1118.82 |
| 2002-07-12 | 1112.92 |
| 2002-07-15 | 1105.23 |
| 2002-07-16 | 1094.39 |
| 2002-07-17 | 1096.09 |
| 2002-07-18 | 1095.24 |
| 2002-07-19 | 1083.47 |
| 2002-07-22 | 1074.14 |
| 2002-07-23 | 1074.34 |
| 2002-07-24 | 1077.45 |
| 2002-07-25 | 1057.60 |
| 2002-07-26 | 1007.74 |
| 2002-07-29 | 998.42 |
| 2002-07-30 | 1035.36 |
| 2002-07-31 | 1022.68 |
| 2002-08-01 | 1020.11 |
| 2002-08-02 | 1024.83 |
| 2002-08-05 | 1011.94 |
| 2002-08-06 | 986.76 |
| 2002-08-07 | 1005.22 |
| 2002-08-08 | 998.23 |
| 2002-08-09 | 1019.77 |
| 2002-08-12 | 1005.88 |
| 2002-08-13 | 1004.32 |
| 2002-08-14 | 1023.03 |
| 2002-08-15 | 1017.85 |
| 2002-08-16 | 1018.83 |
| 2002-08-19 | 996.14 |
| 2002-08-20 | 989.39 |
| 2002-08-21 | 982.53 |
| 2002-08-22 | 981.94 |
| 2002-08-23 | 995.50 |
| 2002-08-26 | 1009.98 |
| 2002-08-27 | 1008.38 |
| 2002-08-28 | 991.95 |
| 2002-08-29 | 987.87 |
| 2002-08-30 | 979.79 |
| 2002-09-02 | . |
| 2002-09-03 | 955.71 |
| 2002-09-04 | 933.57 |
| 2002-09-05 | 940.44 |
| 2002-09-06 | 930.85 |
| 2002-09-09 | 935.76 |
| 2002-09-10 | 929.80 |
| 2002-09-11 | 924.20 |
| 2002-09-12 | 930.61 |
| 2002-09-13 | 921.37 |
| 2002-09-16 | 913.63 |
| 2002-09-17 | 921.03 |
| 2002-09-18 | 911.49 |
| 2002-09-19 | 923.51 |
| 2002-09-20 | 903.24 |
| 2002-09-23 | 895.99 |
| 2002-09-24 | 889.27 |
| 2002-09-25 | 878.45 |
| 2002-09-26 | 883.30 |
| 2002-09-27 | 898.41 |
| 2002-09-30 | 891.85 |
| 2002-10-01 | 872.31 |
| 2002-10-02 | 863.75 |
| 2002-10-03 | 858.80 |
| 2002-10-04 | 857.89 |
| 2002-10-07 | 838.05 |
| 2002-10-08 | 822.08 |
| 2002-10-09 | 814.61 |
| 2002-10-10 | 800.73 |
| 2002-10-11 | 814.55 |
| 2002-10-14 | 815.16 |
| 2002-10-15 | 832.17 |
| 2002-10-16 | 851.02 |
| 2002-10-17 | 849.66 |
| 2002-10-18 | 859.42 |
| 2002-10-21 | 863.32 |
| 2002-10-22 | 840.96 |
| 2002-10-23 | 850.04 |
| 2002-10-24 | 841.08 |
| 2002-10-25 | 846.51 |
| 2002-10-28 | 845.41 |
| 2002-10-29 | 852.01 |
| 2002-10-30 | 856.17 |
| 2002-10-31 | 858.88 |
| 2002-11-01 | 865.81 |
| 2002-11-04 | 868.38 |
| 2002-11-05 | 892.36 |
| 2002-11-06 | 885.80 |
| 2002-11-07 | 891.80 |
| 2002-11-08 | 880.14 |
| 2002-11-11 | 864.78 |
| 2002-11-12 | 864.09 |
| 2002-11-13 | 853.16 |
| 2002-11-14 | 840.95 |
| 2002-11-15 | 855.59 |
| 2002-11-18 | 849.00 |
| 2002-11-19 | 837.22 |
| 2002-11-20 | 839.50 |
| 2002-11-21 | 849.02 |
| 2002-11-22 | 866.99 |
| 2002-11-25 | 880.39 |
| 2002-11-26 | 874.27 |
| 2002-11-27 | 863.55 |
| 2002-11-28 | . |
| 2002-11-29 | 878.09 |
| 2002-12-02 | 860.73 |
| 2002-12-03 | 855.35 |
| 2002-12-04 | 843.85 |
| 2002-12-05 | 831.29 |
| 2002-12-06 | 828.21 |
| 2002-12-09 | 825.20 |
| 2002-12-10 | 826.43 |
| 2002-12-11 | 826.31 |
| 2002-12-12 | 829.22 |
| 2002-12-13 | 841.53 |
| 2002-12-16 | 828.60 |
| 2002-12-17 | 824.66 |
| 2002-12-18 | 806.96 |
| 2002-12-19 | 817.56 |
| 2002-12-20 | 810.90 |
| 2002-12-23 | 813.60 |
| 2002-12-24 | 816.76 |
| 2002-12-25 | . |
| 2002-12-26 | 830.12 |
| 2002-12-27 | 839.25 |
| 2002-12-30 | 842.21 |
| 2002-12-31 | 842.00 |
| 2003-01-01 | . |
| 2003-01-02 | 836.46 |
| 2003-01-03 | 840.74 |
| 2003-01-06 | 856.07 |
| 2003-01-07 | 838.11 |
| 2003-01-08 | 826.13 |
| 2003-01-09 | 821.70 |
| 2003-01-10 | 824.54 |
| 2003-01-13 | 830.57 |
| 2003-01-14 | 844.73 |
| 2003-01-15 | 850.25 |
| 2003-01-16 | 850.57 |
| 2003-01-17 | 856.40 |
| 2003-01-20 | . |
| 2003-01-21 | 857.87 |
| 2003-01-22 | 853.42 |
| 2003-01-23 | 866.25 |
| 2003-01-24 | 869.41 |
| 2003-01-27 | 854.06 |
| 2003-01-28 | 842.81 |
| 2003-01-29 | 831.90 |
| 2003-01-30 | 821.22 |
| 2003-01-31 | 814.46 |
| 2003-02-03 | 816.40 |
| 2003-02-04 | 829.79 |
| 2003-02-05 | 824.43 |
| 2003-02-06 | 816.24 |
| 2003-02-07 | 817.99 |
| 2003-02-10 | 807.75 |
| 2003-02-11 | 804.91 |
| 2003-02-12 | 814.25 |
| 2003-02-13 | 808.67 |
| 2003-02-14 | 816.22 |
| 2003-02-17 | . |
| 2003-02-18 | 824.79 |
| 2003-02-19 | 828.78 |
| 2003-02-20 | 820.91 |
| 2003-02-21 | 814.45 |
| 2003-02-24 | 817.70 |
| 2003-02-25 | 805.75 |
| 2003-02-26 | 800.03 |
| 2003-02-27 | 791.44 |
| 2003-02-28 | 795.81 |
| 2003-03-03 | 797.52 |
| 2003-03-04 | 800.38 |
| 2003-03-05 | 801.64 |
| 2003-03-06 | 795.40 |
| 2003-03-07 | 778.82 |
| 2003-03-10 | 770.12 |
| 2003-03-11 | 750.85 |
| 2003-03-12 | 756.07 |
| 2003-03-13 | 743.46 |
| 2003-03-14 | 748.12 |
| 2003-03-17 | 736.02 |
| 2003-03-18 | 740.14 |
| 2003-03-19 | 741.35 |
| 2003-03-20 | 758.07 |
| 2003-03-21 | 753.21 |
| 2003-03-24 | 770.13 |
| 2003-03-25 | 758.65 |
| 2003-03-26 | 760.65 |
| 2003-03-27 | 770.11 |
| 2003-03-28 | 768.25 |
| 2003-03-31 | 751.41 |
| 2003-04-01 | 745.66 |
| 2003-04-02 | 753.40 |
| 2003-04-03 | 745.59 |
| 2003-04-04 | 745.50 |
| 2003-04-07 | 756.37 |
| 2003-04-08 | 753.41 |
| 2003-04-09 | 748.48 |
| 2003-04-10 | 746.60 |
| 2003-04-11 | 728.54 |
| 2003-04-14 | 726.26 |
| 2003-04-15 | 732.64 |
| 2003-04-16 | 735.07 |
| 2003-04-17 | 741.02 |
| 2003-04-18 | . |
| 2003-04-21 | 746.44 |
| 2003-04-22 | 742.04 |
| 2003-04-23 | 741.37 |
| 2003-04-24 | 746.89 |
| 2003-04-25 | 737.66 |
| 2003-04-28 | 732.30 |
| 2003-04-29 | 738.47 |
| 2003-04-30 | 768.15 |
| 2003-05-01 | 779.11 |
| 2003-05-02 | 771.47 |
| 2003-05-05 | 776.67 |
| 2003-05-06 | 791.41 |
| 2003-05-07 | 794.86 |
| 2003-05-08 | 786.06 |
| 2003-05-09 | 792.07 |
| 2003-05-12 | 800.03 |
| 2003-05-13 | 806.18 |
| 2003-05-14 | 800.70 |
| 2003-05-15 | 795.88 |
| 2003-05-16 | 789.75 |
| 2003-05-19 | 780.85 |
| 2003-05-20 | 778.87 |
| 2003-05-21 | 777.09 |
| 2003-05-22 | 779.32 |
| 2003-05-23 | 783.44 |
| 2003-05-26 | . |
| 2003-05-27 | 783.74 |
| 2003-05-28 | 777.82 |
| 2003-05-29 | 783.89 |
| 2003-05-30 | 782.58 |
| 2003-06-02 | 803.85 |
| 2003-06-03 | 805.26 |
| 2003-06-04 | 805.47 |
| 2003-06-05 | 825.94 |
| 2003-06-06 | 829.37 |
| 2003-06-09 | 840.23 |
| 2003-06-10 | 836.07 |
| 2003-06-11 | 839.31 |
| 2003-06-12 | 848.38 |
| 2003-06-13 | 855.46 |
| 2003-06-16 | 846.47 |
| 2003-06-17 | 857.00 |
| 2003-06-18 | 851.16 |
| 2003-06-19 | 851.04 |
| 2003-06-20 | 855.53 |
| 2003-06-23 | 851.33 |
| 2003-06-24 | 835.56 |
| 2003-06-25 | 835.36 |
| 2003-06-26 | 822.98 |
| 2003-06-27 | 838.04 |
| 2003-06-30 | 840.99 |
| 2003-07-01 | 862.06 |
| 2003-07-02 | 902.08 |
| 2003-07-03 | 914.59 |
| 2003-07-04 | . |
| 2003-07-07 | 915.98 |
| 2003-07-08 | 925.90 |
| 2003-07-09 | 944.13 |
| 2003-07-10 | 947.42 |
| 2003-07-11 | 923.39 |
| 2003-07-14 | 934.72 |
| 2003-07-15 | 928.03 |
| 2003-07-16 | 927.85 |
| 2003-07-17 | 899.54 |
| 2003-07-18 | 897.98 |
| 2003-07-21 | 903.03 |
| 2003-07-22 | 891.08 |
| 2003-07-23 | 909.80 |
| 2003-07-24 | 913.71 |
| 2003-07-25 | 918.59 |
| 2003-07-28 | 921.21 |
| 2003-07-29 | 911.15 |
| 2003-07-30 | 898.99 |
| 2003-07-31 | 886.94 |
| 2003-08-01 | 889.88 |
| 2003-08-04 | 887.05 |
| 2003-08-05 | 884.47 |
| 2003-08-06 | 884.50 |
| 2003-08-07 | 884.99 |
| 2003-08-08 | 887.83 |
| 2003-08-11 | 905.38 |
| 2003-08-12 | 918.13 |
| 2003-08-13 | 932.31 |
| 2003-08-14 | 942.20 |
| 2003-08-15 | 943.21 |
| 2003-08-18 | 944.20 |
| 2003-08-19 | 953.48 |
| 2003-08-20 | 971.74 |
| 2003-08-21 | 975.50 |
| 2003-08-22 | 994.22 |
| 2003-08-25 | 987.88 |
| 2003-08-26 | 980.05 |
| 2003-08-27 | 978.43 |
| 2003-08-28 | 979.40 |
| 2003-08-29 | 989.49 |
| 2003-09-01 | . |
| 2003-09-02 | 1018.71 |
| 2003-09-03 | 1020.87 |
| 2003-09-04 | 1010.30 |
| 2003-09-05 | 1007.60 |
| 2003-09-08 | 1010.55 |
| 2003-09-09 | 1016.51 |
| 2003-09-10 | 1001.81 |
| 2003-09-11 | 980.44 |
| 2003-09-12 | 994.73 |
| 2003-09-15 | 993.06 |
| 2003-09-16 | 1008.86 |
| 2003-09-17 | 1019.18 |
| 2003-09-18 | 1029.31 |
| 2003-09-19 | 1038.22 |
| 2003-09-22 | 1032.47 |
| 2003-09-23 | 1035.59 |
| 2003-09-24 | 1046.09 |
| 2003-09-25 | 1028.42 |
| 2003-09-26 | 1016.13 |
| 2003-09-29 | 1017.84 |
| 2003-09-30 | 1022.57 |
| 2003-10-01 | 1036.45 |
| 2003-10-02 | 1070.86 |
| 2003-10-03 | 1098.52 |
| 2003-10-06 | 1103.41 |
| 2003-10-07 | 1122.08 |
| 2003-10-08 | 1107.99 |
| 2003-10-09 | 1120.57 |
| 2003-10-10 | 1137.48 |
| 2003-10-13 | 1138.42 |
| 2003-10-14 | 1159.53 |
| 2003-10-15 | 1154.43 |
| 2003-10-16 | 1176.51 |
| 2003-10-17 | 1167.84 |
| 2003-10-20 | 1171.58 |
| 2003-10-21 | 1166.82 |
| 2003-10-22 | 1154.24 |
| 2003-10-23 | 1095.50 |
| 2003-10-24 | 1110.17 |
| 2003-10-27 | 1129.82 |
| 2003-10-28 | 1136.91 |
| 2003-10-29 | 1151.35 |
| 2003-10-30 | 1141.75 |
| 2003-10-31 | 1118.04 |
| 2003-11-03 | 1106.53 |
| 2003-11-04 | 1126.17 |
| 2003-11-05 | 1109.84 |
| 2003-11-06 | 1087.64 |
| 2003-11-07 | 1105.70 |
| 2003-11-10 | 1103.58 |
| 2003-11-11 | 1078.49 |
| 2003-11-12 | 1074.79 |
| 2003-11-13 | 1090.68 |
| 2003-11-14 | 1071.51 |
| 2003-11-17 | 1033.29 |
| 2003-11-18 | 1035.60 |
| 2003-11-19 | 1020.29 |
| 2003-11-20 | 1034.61 |
| 2003-11-21 | 1040.64 |
| 2003-11-24 | 1038.97 |
| 2003-11-25 | 1047.98 |
| 2003-11-26 | 1060.83 |
| 2003-11-27 | . |
| 2003-11-28 | 1072.24 |
| 2003-12-01 | 1089.92 |
| 2003-12-02 | 1096.37 |
| 2003-12-03 | 1095.44 |
| 2003-12-04 | 1111.11 |
| 2003-12-05 | 1112.51 |
| 2003-12-08 | 1101.51 |
| 2003-12-09 | 1101.15 |
| 2003-12-10 | 1082.75 |
| 2003-12-11 | 1088.80 |
| 2003-12-12 | 1102.05 |
| 2003-12-15 | 1121.20 |
| 2003-12-16 | 1102.65 |
| 2003-12-17 | 1099.14 |
| 2003-12-18 | 1089.36 |
| 2003-12-19 | 1089.20 |
| 2003-12-22 | 1099.07 |
| 2003-12-23 | 1100.89 |
| 2003-12-24 | 1100.99 |
| 2003-12-25 | . |
| 2003-12-26 | 1104.86 |
| 2003-12-29 | 1117.81 |
| 2003-12-30 | 1132.97 |
| 2003-12-31 | 1134.40 |
| 2004-01-01 | . |
| 2004-01-02 | 1138.80 |
| 2004-01-05 | 1158.50 |
| 2004-01-06 | 1157.77 |
| 2004-01-07 | 1148.19 |
| 2004-01-08 | 1150.83 |
| 2004-01-09 | 1149.96 |
| 2004-01-12 | 1147.71 |
| 2004-01-13 | 1130.49 |
| 2004-01-14 | 1134.22 |
| 2004-01-15 | 1129.27 |
| 2004-01-16 | 1136.06 |
| 2004-01-19 | . |
| 2004-01-20 | 1155.28 |
| 2004-01-21 | 1153.44 |
| 2004-01-22 | 1165.99 |
| 2004-01-23 | 1171.54 |
| 2004-01-26 | 1170.37 |
| 2004-01-27 | 1178.92 |
| 2004-01-28 | 1171.20 |
| 2004-01-29 | 1153.87 |
| 2004-01-30 | 1146.25 |
| 2004-02-02 | 1159.11 |
| 2004-02-03 | 1162.46 |
| 2004-02-04 | 1155.38 |
| 2004-02-05 | 1143.31 |
| 2004-02-06 | 1144.94 |
| 2004-02-09 | 1157.10 |
| 2004-02-10 | 1154.64 |
| 2004-02-11 | 1155.30 |
| 2004-02-12 | 1158.54 |
| 2004-02-13 | 1164.15 |
| 2004-02-16 | . |
| 2004-02-17 | 1166.49 |
| 2004-02-18 | 1159.53 |
| 2004-02-19 | 1149.15 |
| 2004-02-20 | 1127.81 |
| 2004-02-23 | 1136.95 |
| 2004-02-24 | 1139.43 |
| 2004-02-25 | 1133.68 |
| 2004-02-26 | 1129.84 |
| 2004-02-27 | 1156.86 |
| 2004-03-01 | 1186.14 |
| 2004-03-02 | 1182.54 |
| 2004-03-03 | 1174.34 |
| 2004-03-04 | 1167.18 |
| 2004-03-05 | 1173.95 |
| 2004-03-08 | 1173.22 |
| 2004-03-09 | 1192.64 |
| 2004-03-10 | 1180.43 |
| 2004-03-11 | 1166.36 |
| 2004-03-12 | 1149.71 |
| 2004-03-15 | 1165.85 |
| 2004-03-16 | 1173.56 |
| 2004-03-17 | 1190.13 |
| 2004-03-18 | 1218.36 |
| 2004-03-19 | 1216.44 |
| 2004-03-22 | 1211.01 |
| 2004-03-23 | 1203.59 |
| 2004-03-24 | 1207.64 |
| 2004-03-25 | 1221.49 |
| 2004-03-26 | 1250.46 |
| 2004-03-29 | 1268.81 |
| 2004-03-30 | 1271.20 |
| 2004-03-31 | 1285.28 |
| 2004-04-01 | 1301.25 |
| 2004-04-02 | 1300.89 |
| 2004-04-05 | 1296.85 |
| 2004-04-06 | 1292.32 |
| 2004-04-07 | 1313.88 |
| 2004-04-08 | 1303.27 |
| 2004-04-09 | . |
| 2004-04-12 | 1301.53 |
| 2004-04-13 | 1295.44 |
| 2004-04-14 | 1273.43 |
| 2004-04-15 | 1247.90 |
| 2004-04-16 | 1250.94 |
| 2004-04-19 | 1239.61 |
| 2004-04-20 | 1258.79 |
| 2004-04-21 | 1252.12 |
| 2004-04-22 | 1239.87 |
| 2004-04-23 | 1249.73 |
| 2004-04-26 | 1258.78 |
| 2004-04-27 | 1250.49 |
| 2004-04-28 | 1247.63 |
| 2004-04-29 | 1240.07 |
| 2004-04-30 | 1222.37 |
| 2004-05-03 | 1222.47 |
| 2004-05-04 | 1231.23 |
| 2004-05-05 | 1240.94 |
| 2004-05-06 | 1221.35 |
| 2004-05-07 | 1182.63 |
| 2004-05-10 | 1115.61 |
| 2004-05-11 | 1111.84 |
| 2004-05-12 | 1146.20 |
| 2004-05-13 | 1122.81 |
| 2004-05-14 | 1111.00 |
| 2004-05-17 | 1066.45 |
| 2004-05-18 | 1077.64 |
| 2004-05-19 | 1126.19 |
| 2004-05-20 | 1109.19 |
| 2004-05-21 | 1130.86 |
| 2004-05-24 | 1128.92 |
| 2004-05-25 | 1120.18 |
| 2004-05-26 | 1145.12 |
| 2004-05-27 | 1154.06 |
| 2004-05-28 | 1172.68 |
| 2004-05-31 | . |
| 2004-06-01 | 1181.26 |
| 2004-06-02 | 1174.32 |
| 2004-06-03 | 1148.45 |
| 2004-06-04 | 1150.95 |
| 2004-06-07 | 1179.25 |
| 2004-06-08 | 1190.56 |
| 2004-06-09 | 1191.28 |
| 2004-06-10 | 1193.88 |
| 2004-06-11 | . |
| 2004-06-14 | 1167.91 |
| 2004-06-15 | 1172.82 |
| 2004-06-16 | 1179.18 |
| 2004-06-17 | 1185.60 |
| 2004-06-18 | 1176.20 |
| 2004-06-21 | 1185.58 |
| 2004-06-22 | 1177.76 |
| 2004-06-23 | 1175.16 |
| 2004-06-24 | 1190.32 |
| 2004-06-25 | 1186.67 |
| 2004-06-28 | 1190.08 |
| 2004-06-29 | 1187.25 |
| 2004-06-30 | 1187.28 |
| 2004-07-01 | 1197.58 |
| 2004-07-02 | 1187.87 |
| 2004-07-05 | . |
| 2004-07-06 | 1169.62 |
| 2004-07-07 | 1175.63 |
| 2004-07-08 | 1167.00 |
| 2004-07-09 | 1178.10 |
| 2004-07-12 | 1191.30 |
| 2004-07-13 | 1180.11 |
| 2004-07-14 | 1159.49 |
| 2004-07-15 | 1155.99 |
| 2004-07-16 | 1173.47 |
| 2004-07-19 | 1176.49 |
| 2004-07-20 | 1167.58 |
| 2004-07-21 | 1163.34 |
| 2004-07-22 | 1162.56 |
| 2004-07-23 | 1151.41 |
| 2004-07-26 | 1146.52 |
| 2004-07-27 | 1126.63 |
| 2004-07-28 | 1127.64 |
| 2004-07-29 | 1117.79 |
| 2004-07-30 | 1132.64 |
| 2004-08-02 | 1135.43 |
| 2004-08-03 | 1133.45 |
| 2004-08-04 | 1125.37 |
| 2004-08-05 | 1123.90 |
| 2004-08-06 | 1128.25 |
| 2004-08-09 | 1120.50 |
| 2004-08-10 | 1119.60 |
| 2004-08-11 | 1124.59 |
| 2004-08-12 | 1126.61 |
| 2004-08-13 | 1117.40 |
| 2004-08-16 | 1106.77 |
| 2004-08-17 | 1116.89 |
| 2004-08-18 | 1111.60 |
| 2004-08-19 | 1130.12 |
| 2004-08-20 | 1132.14 |
| 2004-08-23 | 1135.95 |
| 2004-08-24 | 1129.99 |
| 2004-08-25 | 1135.45 |
| 2004-08-26 | 1137.39 |
| 2004-08-27 | 1145.51 |
| 2004-08-30 | 1140.94 |
| 2004-08-31 | 1142.05 |
| 2004-09-01 | 1153.38 |
| 2004-09-02 | 1157.12 |
| 2004-09-03 | 1143.69 |
| 2004-09-06 | . |
| 2004-09-07 | 1152.13 |
| 2004-09-08 | 1157.38 |
| 2004-09-09 | 1144.80 |
| 2004-09-10 | 1146.43 |
| 2004-09-13 | 1144.39 |
| 2004-09-14 | 1150.83 |
| 2004-09-15 | 1139.20 |
| 2004-09-16 | 1135.85 |
| 2004-09-17 | 1141.30 |
| 2004-09-20 | 1145.15 |
| 2004-09-21 | 1138.74 |
| 2004-09-22 | 1132.95 |
| 2004-09-23 | 1133.97 |
| 2004-09-24 | 1123.68 |
| 2004-09-27 | 1121.92 |
| 2004-09-28 | 1117.18 |
| 2004-09-29 | 1125.30 |
| 2004-09-30 | 1143.43 |
| 2004-10-01 | 1154.30 |
| 2004-10-04 | 1167.39 |
| 2004-10-05 | 1169.58 |
| 2004-10-06 | 1175.22 |
| 2004-10-07 | 1172.24 |
| 2004-10-08 | 1184.03 |
| 2004-10-11 | 1189.26 |
| 2004-10-12 | 1170.72 |
| 2004-10-13 | 1165.20 |
| 2004-10-14 | 1156.17 |
| 2004-10-15 | 1159.92 |
| 2004-10-18 | 1156.59 |
| 2004-10-19 | 1168.37 |
| 2004-10-20 | 1159.76 |
| 2004-10-21 | 1156.05 |
| 2004-10-22 | 1160.16 |
| 2004-10-25 | 1153.71 |
| 2004-10-26 | 1154.84 |
| 2004-10-27 | 1160.85 |
| 2004-10-28 | 1173.85 |
| 2004-10-29 | 1177.13 |
| 2004-11-01 | 1177.67 |
| 2004-11-02 | 1189.79 |
| 2004-11-03 | 1194.85 |
| 2004-11-04 | 1193.35 |
| 2004-11-05 | 1200.69 |
| 2004-11-08 | 1188.93 |
| 2004-11-09 | 1191.32 |
| 2004-11-10 | 1180.42 |
| 2004-11-11 | 1176.63 |
| 2004-11-12 | 1200.92 |
| 2004-11-15 | 1210.30 |
| 2004-11-16 | 1204.01 |
| 2004-11-17 | 1213.71 |
| 2004-11-18 | 1207.39 |
| 2004-11-19 | 1224.86 |
| 2004-11-22 | 1206.82 |
| 2004-11-23 | 1206.54 |
| 2004-11-24 | 1213.13 |
| 2004-11-25 | . |
| 2004-11-26 | 1215.62 |
| 2004-11-29 | 1226.02 |
| 2004-11-30 | 1226.52 |
| 2004-12-01 | 1219.72 |
| 2004-12-02 | 1228.60 |
| 2004-12-03 | 1230.56 |
| 2004-12-06 | 1224.34 |
| 2004-12-07 | 1214.64 |
| 2004-12-08 | 1200.29 |
| 2004-12-09 | 1185.22 |
| 2004-12-10 | 1179.92 |
| 2004-12-13 | 1189.05 |
| 2004-12-14 | 1182.95 |
| 2004-12-15 | 1199.96 |
| 2004-12-16 | 1200.32 |
| 2004-12-17 | 1208.46 |
| 2004-12-20 | 1224.06 |
| 2004-12-21 | 1217.19 |
| 2004-12-22 | 1227.34 |
| 2004-12-23 | 1229.65 |
| 2004-12-24 | . |
| 2004-12-27 | 1241.08 |
| 2004-12-28 | 1245.41 |
| 2004-12-29 | 1243.09 |
| 2004-12-30 | 1262.27 |
| 2004-12-31 | 1268.18 |
| 2005-01-03 | 1264.46 |
| 2005-01-04 | 1253.36 |
| 2005-01-05 | 1242.62 |
| 2005-01-06 | 1234.78 |
| 2005-01-07 | 1237.03 |
| 2005-01-10 | 1238.79 |
| 2005-01-11 | 1252.42 |
| 2005-01-12 | 1256.40 |
| 2005-01-13 | 1252.61 |
| 2005-01-14 | 1250.33 |
| 2005-01-17 | . |
| 2005-01-18 | 1243.85 |
| 2005-01-19 | 1244.78 |
| 2005-01-20 | 1233.26 |
| 2005-01-21 | 1234.41 |
| 2005-01-24 | 1245.91 |
| 2005-01-25 | 1232.14 |
| 2005-01-26 | 1251.86 |
| 2005-01-27 | 1251.93 |
#2005-01-28|1249.44
#2005-01-31|1256.27
#2005-02-01|1250.41
#2005-02-02|1260.18
#2005-02-03|1247.97
#2005-02-04|1254.90
#2005-02-07|1260.05
#2005-02-08|1248.76
#2005-02-09|1254.21
#2005-02-10|1252.89
#2005-02-11|1254.99
#2005-02-14|1270.95
#2005-02-15|1275.69
#2005-02-16|1261.13
#2005-02-17|1261.61
#2005-02-18|1261.02
#2005-02-21| .
#2005-02-22|1277.24
#2005-02-23|1262.24
#2005-02-24|1257.03
#2005-02-25|1263.69
#2005-02-28|1277.80
#2005-03-01|1278.99
#2005-03-02|1275.89
#2005-03-03|1280.22
#2005-03-04|1290.91
#2005-03-07|1286.75
#2005-03-08|1292.45
#2005-03-09|1304.63
#2005-03-10|1299.93
#2005-03-11|1311.68
#2005-03-14|1299.48
#2005-03-15|1294.16
#2005-03-16|1321.93
#2005-03-17|1323.90
#2005-03-18|1360.16
#2005-03-21|1355.93
#2005-03-22|1332.63
#2005-03-23|1296.60
#2005-03-24|1293.51
#2005-03-25| .
#2005-03-28|1283.78
#2005-03-29|1263.85
#2005-03-30|1270.72
#2005-03-31|1283.00
#2005-04-01|1279.31
#2005-04-04|1263.55
#2005-04-05|1271.80
#2005-04-06|1274.21
#2005-04-07|1280.56
#2005-04-08|1283.83
#2005-04-11|1283.77
#2005-04-12|1270.94
#2005-04-13|1280.96
#2005-04-14|1258.68
#2005-04-15|1248.83
#2005-04-18|1214.23
#2005-04-19|1231.05
#2005-04-20|1236.03
#2005-04-21|1225.71
#2005-04-22|1249.15
#2005-04-25|1249.78
#2005-04-26|1243.64
#2005-04-27|1234.19
#2005-04-28|1233.72
#2005-04-29|1241.93
#2005-05-02|1240.45
#2005-05-03|1238.58
#2005-05-04|1244.51
#2005-05-05|1243.71
#2005-05-06|1255.96
#2005-05-09|1251.97
#2005-05-10|1244.81
#2005-05-11|1240.07
#2005-05-12|1230.68
#2005-05-13|1226.75
#2005-05-16|1213.15
#2005-05-17|1199.74
#2005-05-18|1195.80
#2005-05-19|1203.30
#2005-05-20|1195.18
#2005-05-23|1208.38
#2005-05-24|1215.79
#2005-05-25|1205.30
#2005-05-26|1200.05
#2005-05-27|1207.25
#2005-05-30| .
#2005-05-31|1215.59
#2005-06-01|1215.79
#2005-06-02|1209.95
#2005-06-03|1216.06
#2005-06-06|1223.27
#2005-06-07|1218.26
#2005-06-08|1220.10
#2005-06-09|1209.54
#2005-06-10|1217.03
#2005-06-13|1210.08
#2005-06-14|1211.39
#2005-06-15|1223.16
#2005-06-16|1229.61
#2005-06-17|1244.47
#2005-06-20|1238.94
#2005-06-21|1245.25
#2005-06-22|1247.24
#2005-06-23|1243.67
#2005-06-24|1244.00
#2005-06-27|1233.18
#2005-06-28|1232.97
#2005-06-29|1227.91
#2005-06-30|1224.06
#2005-07-01|1220.63
#2005-07-04| .
#2005-07-05|1222.18
#2005-07-06|1224.44
#2005-07-07|1212.86
#2005-07-08|1216.61
#2005-07-11|1231.83
#2005-07-12|1244.44
#2005-07-13|1228.76
#2005-07-14|1230.54
#2005-07-15|1233.81
#2005-07-18|1238.58
#2005-07-19|1230.18
#2005-07-20|1222.21
#2005-07-21|1247.28
#2005-07-22|1243.52
#2005-07-25|1245.73
#2005-07-26|1234.87
#2005-07-27|1237.59
#2005-07-28|1239.90
#2005-07-29|1241.27
#2005-08-01|1231.53
#2005-08-02|1234.75
#2005-08-03|1235.09
#2005-08-04|1227.11
#2005-08-05|1216.50
#2005-08-08|1218.52
#2005-08-09|1222.04
#2005-08-10|1248.49
#2005-08-11|1262.57
#2005-08-12|1262.29
#2005-08-15|1260.43
#2005-08-16|1262.73
#2005-08-17|1254.09
#2005-08-18|1248.05
#2005-08-19|1241.94
#2005-08-22|1258.75
#2005-08-23|1260.16
#2005-08-24|1261.28
#2005-08-25|1261.14
#2005-08-26|1270.33
#2005-08-29|1251.80
#2005-08-30|1252.18
#2005-08-31|1256.58
#2005-09-01|1278.45
#2005-09-02|1284.54
#2005-09-05| .
#2005-09-06|1281.65
#2005-09-07|1282.43
#2005-09-08|1277.74
#2005-09-09|1294.86
#2005-09-12|1298.55
#2005-09-13|1288.86
#2005-09-14|1301.45
#2005-09-15|1313.33
#2005-09-16|1302.47
#2005-09-19|1301.84
#2005-09-20|1305.42
#2005-09-21|1310.15
#2005-09-22|1297.34
#2005-09-23|1293.16
#2005-09-26|1302.16
#2005-09-27|1288.28
#2005-09-28|1296.91
#2005-09-29|1301.81
#2005-09-30|1304.16
#2005-10-03|1293.28
#2005-10-04|1310.52
#2005-10-05|1310.36
#2005-10-06|1296.05
#2005-10-07|1294.10
#2005-10-10|1293.37
#2005-10-11|1302.14
#2005-10-12|1307.43
#2005-10-13|1302.01
#2005-10-14|1310.40
#2005-10-17|1301.57
#2005-10-18|1272.07
#2005-10-19|1264.64
#2005-10-20|1275.45
#2005-10-21|1273.84
#2005-10-24|1264.47
#2005-10-25|1275.91
#2005-10-26|1277.40
#2005-10-27|1278.21
#2005-10-28|1273.76
#2005-10-31|1282.56
#2005-11-01|1289.96
#2005-11-02|1286.44
#2005-11-03|1287.02
#2005-11-04|1278.84
#2005-11-07|1280.29
#2005-11-08|1273.06
#2005-11-09|1272.89
#2005-11-10|1270.80
#2005-11-11|1274.31
#2005-11-14|1265.12
#2005-11-15|1261.77
#2005-11-16|1264.84
#2005-11-17|1281.35
#2005-11-18|1296.24
#2005-11-21|1302.76
#2005-11-22|1297.69
#2005-11-23|1305.11
#2005-11-24| .
#2005-11-25|1298.32
#2005-11-28|1312.61
#2005-11-29|1306.12
#2005-11-30|1307.90
#2005-12-01|1313.73
#2005-12-02|1323.90
#2005-12-05|1323.14
#2005-12-06|1310.47
#2005-12-07|1321.38
#2005-12-08|1300.29
#2005-12-09|1319.31
#2005-12-12|1333.15
#2005-12-13|1338.72
#2005-12-14|1360.64
#2005-12-15|1360.78
#2005-12-16|1352.18
#2005-12-19|1369.72
#2005-12-20|1376.93
#2005-12-21|1388.65
#2005-12-22|1394.07
#2005-12-23|1397.89
#2005-12-26| .
#2005-12-27|1396.50
#2005-12-28|1409.66
#2005-12-29|1414.99
#2005-12-30|1400.66
#2006-01-02| .
#2006-01-03|1415.34
#2006-01-04|1433.19
#2006-01-05|1448.82
#2006-01-06|1456.01
#2006-01-09|1461.71
#2006-01-10|1463.25
#2006-01-11|1468.50
#2006-01-12|1497.03
#2006-01-13|1491.91
#2006-01-16| .
#2006-01-17|1431.07
#2006-01-18|1392.15
#2006-01-19|1436.13
#2006-01-20|1415.48
#2006-01-23|1397.55
#2006-01-24|1415.37
#2006-01-25|1406.60
#2006-01-26|1417.66
#2006-01-27|1444.37
#2006-01-30|1437.33
#2006-01-31|1441.50
#2006-02-01|1427.06
#2006-02-02|1418.81
#2006-02-03|1404.00
#2006-02-06|1411.39
#2006-02-07|1422.86
#2006-02-08|1394.29
#2006-02-09|1404.11
#2006-02-10|1411.33
#2006-02-13|1371.77
#2006-02-14|1370.97
#2006-02-15|1367.68
#2006-02-16|1363.40
#2006-02-17|1344.93
#2006-02-20| .
#2006-02-21|1358.12
#2006-02-22|1359.49
#2006-02-23|1398.32
#2006-02-24|1397.12
#2006-02-27|1404.57
#2006-02-28|1413.51
#2006-03-01|1402.79
#2006-03-02|1394.43
#2006-03-03|1372.40
#2006-03-06|1379.87
#2006-03-07|1358.98
#2006-03-08|1348.92
#2006-03-09|1372.87
#2006-03-10|1368.58
#2006-03-13|1391.55
#2006-03-14|1404.10
#2006-03-15|1410.31
#2006-03-16|1404.76
#2006-03-17|1430.10
#2006-03-20|1445.09
#2006-03-21|1436.82
#2006-03-22|1434.29
#2006-03-23|1423.41
#2006-03-24|1424.08
#2006-03-27|1433.53
#2006-03-28|1433.34
#2006-03-29|1439.78
#2006-03-30|1459.86
#2006-03-31|1448.25
#2006-04-03|1462.31
#2006-04-04|1452.63
#2006-04-05|1448.89
#2006-04-06|1468.61
#2006-04-07|1462.80
#2006-04-10|1448.71
#2006-04-11|1444.76
#2006-04-12|1432.47
#2006-04-13|1430.08
#2006-04-14| .
#2006-04-17|1418.49
#2006-04-18|1431.81
#2006-04-19|1436.75
#2006-04-20|1420.70
#2006-04-21|1424.29
#2006-04-24|1423.45
#2006-04-25|1443.81
#2006-04-26|1445.59
#2006-04-27|1454.63
#2006-04-28|1442.90
#2006-05-01|1459.63
#2006-05-02|1464.96
#2006-05-03|1461.72
#2006-05-04|1460.62
#2006-05-05|1473.48
#2006-05-08|1489.43
#2006-05-09|1488.24
#2006-05-10|1481.68
#2006-05-11|1460.64
#2006-05-12|1448.69
#2006-05-15|1441.49
#2006-05-16|1424.77
#2006-05-17|1433.74
#2006-05-18|1400.00
#2006-05-19|1384.32
#2006-05-22|1360.53
#2006-05-23|1361.73
#2006-05-24|1357.88
#2006-05-25|1349.60
#2006-05-26|1349.14
#2006-05-29| .
#2006-05-30|1340.92
#2006-05-31|1318.03
#2006-06-01|1312.16
#2006-06-02|1328.79
#2006-06-05|1325.13
#2006-06-06|1287.20
#2006-06-07|1270.23
#2006-06-08|1236.82
#2006-06-09|1260.70
#2006-06-12|1265.54
#2006-06-13|1221.92
#2006-06-14|1236.48
#2006-06-15|1249.54
#2006-06-16|1269.65
#2006-06-19|1264.73
#2006-06-20|1254.77
#2006-06-21|1250.51
#2006-06-22|1261.81
#2006-06-23|1255.60
#2006-06-26|1243.38
#2006-06-27|1246.90
#2006-06-28|1230.11
#2006-06-29|1242.08
#2006-06-30|1279.54
#2006-07-03|1275.37
#2006-07-04| .
#2006-07-05|1268.39
#2006-07-06|1268.63
#2006-07-07|1275.41
#2006-07-10|1283.97
#2006-07-11|1274.30
#2006-07-12|1253.72
#2006-07-13|1252.27
#2006-07-14|1232.64
#2006-07-17|1220.86
#2006-07-18|1192.32
#2006-07-19|1186.13
#2006-07-20|1224.01
#2006-07-21|1217.58
#2006-07-24|1211.99
#2006-07-25|1218.31
#2006-07-26|1212.08
#2006-07-27|1234.54
#2006-07-28|1246.81
#2006-07-31|1267.93
#2006-08-01|1260.21
#2006-08-02|1267.38
#2006-08-03|1264.69
#2006-08-04|1270.43
#2006-08-07|1251.32
#2006-08-08|1260.30
#2006-08-09|1270.85
#2006-08-10|1266.73
#2006-08-11|1262.83
#2006-08-14|1274.87
#2006-08-15|1277.69
#2006-08-16|1300.22
#2006-08-17|1305.39
#2006-08-18|1301.30
#2006-08-21|1292.14
#2006-08-22|1289.00
#2006-08-23|1281.68
#2006-08-24|1271.64
#2006-08-25|1266.32
#2006-08-28|1250.03
#2006-08-29|1263.25
#2006-08-30|1259.75
#2006-08-31|1270.34
#2006-09-01|1268.46
#2006-09-04| .
#2006-09-05|1305.89
#2006-09-06|1293.25
#2006-09-07|1276.03
#2006-09-08|1272.27
#2006-09-11|1251.54
#2006-09-12|1248.50
#2006-09-13|1245.27
#2006-09-14|1258.06
#2006-09-15|1252.72
#2006-09-18|1251.71
#2006-09-19|1258.71
#2006-09-20|1250.34
#2006-09-21|1257.22
#2006-09-22|1248.59
#2006-09-25|1247.36
#2006-09-26|1240.39
#2006-09-27|1262.25
#2006-09-28|1264.68
#2006-09-29|1267.67
#2006-10-02|1271.96
#2006-10-03|1269.19
#2006-10-04|1256.97
#2006-10-05|1277.82
#2006-10-06|1259.90
#2006-10-09|1258.17
#2006-10-10|1245.36
#2006-10-11|1232.05
#2006-10-12|1232.11
#2006-10-13|1239.33
#2006-10-16|1256.99
#2006-10-17|1255.06
#2006-10-18|1261.03
#2006-10-19|1266.15
#2006-10-20|1265.48
#2006-10-23|1270.19
#2006-10-24|1269.69
#2006-10-25|1266.30
#2006-10-26|1276.89
#2006-10-27|1281.12
#2006-10-30|1272.43
#2006-10-31|1278.05
#2006-11-01|1281.49
#2006-11-02|1279.84
#2006-11-03|1273.80
#2006-11-06|1268.24
#2006-11-07|1277.51
#2006-11-08|1258.42
#2006-11-09|1253.34
#2006-11-10|1256.86
#2006-11-13|1251.02
#2006-11-14|1265.76
#2006-11-15|1253.02
#2006-11-16|1260.79
#2006-11-17|1262.01
#2006-11-20|1241.42
#2006-11-21|1251.35
#2006-11-22|1277.57
#2006-11-23| .
#2006-11-24|1279.50
#2006-11-27|1291.26
#2006-11-28|1291.02
#2006-11-29|1307.26
#2006-11-30|1321.29
#2006-12-01|1326.88
#2006-12-04|1325.35
#2006-12-05|1328.91
#2006-12-06|1329.03
#2006-12-07|1331.70
#2006-12-08|1323.59
#2006-12-11|1307.99
#2006-12-12|1298.71
#2006-12-13|1305.46
#2006-12-14|1316.57
#2006-12-15|1321.93
#2006-12-18|1316.50
#2006-12-19|1300.50
#2006-12-20|1323.18
#2006-12-21|1327.47
#2006-12-22|1333.35
#2006-12-25| .
#2006-12-26|1335.25
#2006-12-27|1340.34
#2006-12-28|1344.92
#2006-12-29|1349.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1348.05
#2007-01-04|1357.94
#2007-01-05|1354.44
#2007-01-08|1351.72
#2007-01-09|1356.44
#2007-01-10|1338.95
#2007-01-11|1334.38
#2007-01-12|1352.33
#2007-01-15| .
#2007-01-16|1367.76
#2007-01-17|1369.71
#2007-01-18|1379.51
#2007-01-19|1380.05
#2007-01-22|1383.52
#2007-01-23|1383.79
#2007-01-24|1387.27
#2007-01-25|1378.44
#2007-01-26|1375.99
#2007-01-29|1372.09
#2007-01-30|1374.00
#2007-01-31|1373.87
#2007-02-01|1387.49
#2007-02-02|1393.10
#2007-02-05|1394.17
#2007-02-06|1398.57
#2007-02-07|1392.43
#2007-02-08|1382.62
#2007-02-09|1381.51
#2007-02-12|1364.31
#2007-02-13|1360.19
#2007-02-14|1358.78
#2007-02-15|1375.42
#2007-02-16|1373.60
#2007-02-19| .
#2007-02-20|1368.59
#2007-02-21|1361.33
#2007-02-22|1369.29
#2007-02-23|1380.45
#2007-02-26|1380.62
#2007-02-27|1380.97
#2007-02-28|1347.31
#2007-03-01|1350.98
#2007-03-02|1345.83
#2007-03-05|1311.46
#2007-03-06|1330.11
#2007-03-07|1329.43
#2007-03-08|1341.61
#2007-03-09|1337.75
#2007-03-12|1357.19
#2007-03-13|1348.82
#2007-03-14|1324.74
#2007-03-15|1328.30
#2007-03-16|1327.90
#2007-03-19|1335.52
#2007-03-20|1352.56
#2007-03-21|1349.83
#2007-03-22|1368.96
#2007-03-23|1368.44
#2007-03-26|1373.91
#2007-03-27|1360.62
#2007-03-28|1365.40
#2007-03-29|1353.44
#2007-03-30|1367.19
#2007-04-02|1359.81
#2007-04-03|1359.73
#2007-04-04|1376.76
#2007-04-05|1382.16
#2007-04-06| .
#2007-04-09|1382.24
#2007-04-10|1391.28
#2007-04-11|1390.27
#2007-04-12|1385.87
#2007-04-13|1373.28
#2007-04-16|1390.60
#2007-04-17|1391.93
#2007-04-18|1407.45
#2007-04-19|1392.51
#2007-04-20|1401.25
#2007-04-23|1401.57
#2007-04-24|1412.52
#2007-04-25|1409.65
#2007-04-26|1402.46
#2007-04-27|1397.54
#2007-04-30|1402.69
#2007-05-01|1393.88
#2007-05-02|1395.98
#2007-05-03|1400.86
#2007-05-04|1399.50
#2007-05-07|1404.52
#2007-05-08|1403.14
#2007-05-09|1408.05
#2007-05-10|1395.54
#2007-05-11|1387.88
#2007-05-14|1389.30
#2007-05-15|1377.94
#2007-05-16|1370.05
#2007-05-17|1373.32
#2007-05-18|1352.64
#2007-05-21|1348.87
#2007-05-22|1357.24
#2007-05-23|1360.63
#2007-05-24|1347.58
#2007-05-25|1336.35
#2007-05-28| .
#2007-05-29|1344.96
#2007-05-30|1341.83
#2007-05-31|1355.32
#2007-06-01|1353.93
#2007-06-04|1362.12
#2007-06-05|1366.18
#2007-06-06|1358.45
#2007-06-07|1357.78
#2007-06-08|1341.89
#2007-06-11|1345.46
#2007-06-12|1338.61
#2007-06-13|1330.22
#2007-06-14|1344.34
#2007-06-15|1347.73
#2007-06-18|1356.00
#2007-06-19|1358.91
#2007-06-20|1364.08
#2007-06-21|1365.97
#2007-06-22|1359.01
#2007-06-25|1350.65
#2007-06-26|1350.41
#2007-06-27|1347.52
#2007-06-28|1361.17
#2007-06-29|1369.52
#2007-07-02|1372.68
#2007-07-03|1372.10
#2007-07-04| .
#2007-07-05|1383.58
#2007-07-06|1373.27
#2007-07-09|1381.35
#2007-07-10|1391.39
#2007-07-11|1384.31
#2007-07-12|1386.26
#2007-07-13|1403.30
#2007-07-16|1401.78
#2007-07-17|1398.44
#2007-07-18|1385.34
#2007-07-19|1387.17
#2007-07-20|1391.85
#2007-07-23|1382.97
#2007-07-24|1389.05
#2007-07-25|1376.76
#2007-07-26|1372.47
#2007-07-27|1345.50
#2007-07-30|1344.55
#2007-07-31|1348.11
#2007-08-01|1321.38
#2007-08-02|1328.31
#2007-08-03|1322.34
#2007-08-06|1318.72
#2007-08-07|1326.78
#2007-08-08|1332.75
#2007-08-09|1340.86
#2007-08-10|1318.73
#2007-08-13|1320.33
#2007-08-14|1315.85
#2007-08-15|1294.75
#2007-08-16|1281.27
#2007-08-17|1265.10
#2007-08-20|1281.65
#2007-08-21|1285.27
#2007-08-22|1294.58
#2007-08-23|1299.54
#2007-08-24|1295.98
#2007-08-27|1301.69
#2007-08-28|1305.93
#2007-08-29|1290.03
#2007-08-30|1296.63
#2007-08-31|1311.55
#2007-09-03| .
#2007-09-04|1305.56
#2007-09-05|1297.20
#2007-09-06|1300.05
#2007-09-07|1305.49
#2007-09-10|1289.17
#2007-09-11|1285.47
#2007-09-12|1286.76
#2007-09-13|1276.44
#2007-09-14|1287.84
#2007-09-17|1282.96
#2007-09-18|1263.41
#2007-09-19|1288.78
#2007-09-20|1304.58
#2007-09-21|1287.80
#2007-09-24|1294.72
#2007-09-25|1294.44
#2007-09-26|1297.76
#2007-09-27|1322.65
#2007-09-28|1336.10
#2007-10-01|1334.62
#2007-10-02|1339.93
#2007-10-03|1341.33
#2007-10-04|1335.12
#2007-10-05|1347.79
#2007-10-08|1337.28
#2007-10-09|1347.44
#2007-10-10|1354.25
#2007-10-11|1361.55
#2007-10-12|1356.10
#2007-10-15|1361.25
#2007-10-16|1343.67
#2007-10-17|1336.74
#2007-10-18|1344.95
#2007-10-19|1333.71
#2007-10-22|1323.71
#2007-10-23|1337.31
#2007-10-24|1331.81
#2007-10-25|1338.54
#2007-10-26|1355.82
#2007-10-29|1362.27
#2007-10-30|1359.06
#2007-10-31|1367.22
#2007-11-01|1367.67
#2007-11-02|1351.73
#2007-11-05|1344.80
#2007-11-06|1358.07
#2007-11-07|1352.10
#2007-11-08|1326.41
#2007-11-09|1329.94
#2007-11-12|1318.95
#2007-11-13|1315.27
#2007-11-14|1335.49
#2007-11-15|1323.42
#2007-11-16|1318.91
#2007-11-19|1315.55
#2007-11-20|1312.74
#2007-11-21|1304.98
#2007-11-22| .
#2007-11-23|1306.56
#2007-11-26|1311.68
#2007-11-27|1309.04
#2007-11-28|1303.67
#2007-11-29|1326.88
#2007-11-30|1319.78
#2007-12-03|1337.17
#2007-12-04|1351.77
#2007-12-05|1357.31
#2007-12-06|1363.03
#2007-12-07|1368.19
#2007-12-10|1365.60
#2007-12-11|1372.89
#2007-12-12|1372.32
#2007-12-13|1353.40
#2007-12-14|1336.80
#2007-12-17|1304.28
#2007-12-18|1309.51
#2007-12-19|1305.06
#2007-12-20|1302.82
#2007-12-21|1322.11
#2007-12-24|1325.64
#2007-12-25| .
#2007-12-26|1340.07
#2007-12-27|1336.91
#2007-12-28|1334.42
#2007-12-31|1350.92
#2008-01-01| .
#2008-01-02|1367.58
#2008-01-03|1366.95
#2008-01-04|1348.79
#2008-01-07|1341.35
#2008-01-08|1334.16
#2008-01-09|1336.95
#2008-01-10|1325.13
#2008-01-11|1318.47
#2008-01-14|1328.32
#2008-01-15|1316.59
#2008-01-16|1280.32
#2008-01-17|1289.49
#2008-01-18|1280.44
#2008-01-21| .
#2008-01-22|1168.90
#2008-01-23|1198.97
#2008-01-24|1207.03
#2008-01-25|1234.51
#2008-01-28|1222.83
#2008-01-29|1240.67
#2008-01-30|1232.12
#2008-01-31|1264.44
#2008-02-01|1262.53
#2008-02-04|1276.46
#2008-02-05|1266.33
#2008-02-06|1226.60
#2008-02-07|1228.99
#2008-02-08|1221.81
#2008-02-11|1219.95
#2008-02-12|1217.95
#2008-02-13|1208.95
#2008-02-14|1250.28
#2008-02-15|1253.53
#2008-02-18| .
#2008-02-19|1269.38
#2008-02-20|1243.09
#2008-02-21|1269.68
#2008-02-22|1265.80
#2008-02-25|1273.89
#2008-02-26|1263.78
#2008-02-27|1281.28
#2008-02-28|1284.45
#2008-02-29|1282.41
#2008-03-03|1258.19
#2008-03-04|1266.03
#2008-03-05|1264.16
#2008-03-06|1280.04
#2008-03-07|1266.70
#2008-03-10|1248.60
#2008-03-11|1246.84
#2008-03-12|1255.17
#2008-03-13|1234.82
#2008-03-14|1231.65
#2008-03-17|1217.06
#2008-03-18|1217.28
#2008-03-19|1223.91
#2008-03-20|1219.20
#2008-03-21| .
#2008-03-24|1219.29
#2008-03-25|1241.66
#2008-03-26|1256.01
#2008-03-27|1253.84
#2008-03-28|1259.02
#2008-03-31|1243.77
#2008-04-01|1238.06
#2008-04-02|1246.78
#2008-04-03|1255.11
#2008-04-04|1263.60
#2008-04-07|1257.96
#2008-04-08|1246.15
#2008-04-09|1244.01
#2008-04-10|1242.63
#2008-04-11|1256.27
#2008-04-14|1228.56
#2008-04-15|1224.31
#2008-04-16|1243.75
#2008-04-17|1245.95
#2008-04-18|1231.68
#2008-04-21|1247.48
#2008-04-22|1245.29
#2008-04-23|1247.32
#2008-04-24|1228.70
#2008-04-25|1232.35
#2008-04-28|1228.53
#2008-04-29|1234.99
#2008-04-30|1231.80
#2008-05-01|1223.91
#2008-05-02|1226.92
#2008-05-05|1230.15
#2008-05-06|1231.47
#2008-05-07|1217.53
#2008-05-08|1223.46
#2008-05-09|1221.76
#2008-05-12|1211.98
#2008-05-13|1215.23
#2008-05-14|1212.89
#2008-05-15|1228.64
#2008-05-16|1235.81
#2008-05-19|1233.55
#2008-05-20|1236.26
#2008-05-21|1233.63
#2008-05-22|1229.99
#2008-05-23|1230.27
#2008-05-26| .
#2008-05-27|1216.26
#2008-05-28|1204.86
#2008-05-29|1211.89
#2008-05-30|1226.31
#2008-06-02|1231.43
#2008-06-03|1209.04
#2008-06-04|1213.63
#2008-06-05|1201.74
#2008-06-06|1211.33
#2008-06-09|1188.59
#2008-06-10|1162.30
#2008-06-11|1163.17
#2008-06-12|1141.66
#2008-06-13|1132.35
#2008-06-16|1134.17
#2008-06-17|1142.34
#2008-06-18|1140.47
#2008-06-19|1123.28
#2008-06-20|1121.32
#2008-06-23|1108.48
#2008-06-24|1107.41
#2008-06-25|1111.36
#2008-06-26|1119.23
#2008-06-27|1110.95
#2008-06-30|1110.38
#2008-07-01|1108.62
#2008-07-02|1095.72
#2008-07-03|1091.67
#2008-07-04| .
#2008-07-07|1091.80
#2008-07-08|1084.87
#2008-07-09|1082.99
#2008-07-10|1081.02
#2008-07-11|1080.12
#2008-07-14|1064.71
#2008-07-15|1061.04
#2008-07-16|1063.46
#2008-07-17|1064.26
#2008-07-18|1056.58
#2008-07-21|1064.10
#2008-07-22|1074.46
#2008-07-23|1081.49
#2008-07-24|1095.99
#2008-07-25|1078.92
#2008-07-28|1080.37
#2008-07-29|1062.69
#2008-07-30|1074.86
#2008-07-31|1072.93
#2008-08-01|1057.76
#2008-08-04|1055.00
#2008-08-05|1059.71
#2008-08-06|1060.22
#2008-08-07|1055.09
#2008-08-08|1041.91
#2008-08-11|1052.16
#2008-08-12|1041.10
#2008-08-13|1029.29
#2008-08-14|1018.31
#2008-08-15|1014.89
#2008-08-18|1024.53
#2008-08-19|1013.57
#2008-08-20|1015.23
#2008-08-21|1020.97
#2008-08-22|1009.06
#2008-08-25|1019.56
#2008-08-26|1014.04
#2008-08-27|1010.67
#2008-08-28|1016.24
#2008-08-29|1036.95
#2008-09-01| .
#2008-09-02|1017.01
#2008-09-03|1023.89
#2008-09-04|1015.73
#2008-09-05| 999.13
#2008-09-08|1014.95
#2008-09-09|1007.01
#2008-09-10| 996.15
#2008-09-11| 983.92
#2008-09-12| 991.22
#2008-09-15| 988.76
#2008-09-16| 970.18
#2008-09-17| 966.35
#2008-09-18| 954.20
#2008-09-19| 967.72
#2008-09-22| 978.97
#2008-09-23| 975.34
#2008-09-24| 986.41
#2008-09-25| 976.44
#2008-09-26| 973.22
#2008-09-29| 961.50
#2008-09-30| 932.49
#2008-10-01| 943.34
#2008-10-02| 939.44
#2008-10-03| 912.85
#2008-10-06| 888.51
#2008-10-07| 871.29
#2008-10-08| 811.08
#2008-10-09| 816.21
#2008-10-10| 742.38
#2008-10-13| 750.49
#2008-10-14| 803.10
#2008-10-15| 804.86
#2008-10-16| 752.30
#2008-10-17| 772.23
#2008-10-20| 786.71
#2008-10-21| 797.94
#2008-10-22| 761.23
#2008-10-23| 751.98
#2008-10-24| 718.54
#2008-10-27| 683.63
#2008-10-28| 697.80
#2008-10-29| 722.57
#2008-10-30| 752.57
#2008-10-31| 744.43
#2008-11-03| 758.92
#2008-11-04| 778.74
#2008-11-05| 809.16
#2008-11-06| 775.92
#2008-11-07| 766.02
#2008-11-10| 788.19
#2008-11-11| 767.66
#2008-11-12| 775.23
#2008-11-13| 741.64
#2008-11-14| 759.21
#2008-11-17| 748.11
#2008-11-18| 733.29
#2008-11-19| 739.54
#2008-11-20| 709.38
#2008-11-21| 716.14
#2008-11-24| 710.27
#2008-11-25| 743.93
#2008-11-26| 737.19
#2008-11-27| .
#2008-11-28| 745.56
#2008-12-01| 740.98
#2008-12-02| 713.91
#2008-12-03| 726.56
#2008-12-04| 723.20
#2008-12-05| 731.11
#2008-12-08| 747.44
#2008-12-09| 753.41
#2008-12-10| 758.11
#2008-12-11| 764.26
#2008-12-12| 745.40
#2008-12-15| 772.26
#2008-12-16| 766.61
#2008-12-17| 781.08
#2008-12-18| 788.55
#2008-12-19| 775.78
#2008-12-22| 779.56
#2008-12-23| 777.16
#2008-12-24| 769.73
#2008-12-25| .
#2008-12-26| 781.58
#2008-12-29| 790.43
#2008-12-30| 800.37
#2008-12-31| 800.01
#2009-01-01| .
#2009-01-02| 801.58
#2009-01-05| 788.28
#2009-01-06| 779.63
#2009-01-07| 778.51
#2009-01-08| 772.29
#2009-01-09| 770.69
#2009-01-12| 768.97
#2009-01-13| 742.37
#2009-01-14| 747.76
#2009-01-15| 722.03
#2009-01-16| 722.70
#2009-01-19| .
#2009-01-20| 712.01
#2009-01-21| 713.85
#2009-01-22| 716.70
#2009-01-23| 702.58
#2009-01-26| 700.88
#2009-01-27| 715.68
#2009-01-28| 724.43
#2009-01-29| 720.26
#2009-01-30| 718.40
#2009-02-02| 700.76
#2009-02-03| 696.54
#2009-02-04| 704.06
#2009-02-05| 694.62
#2009-02-06| 691.39
#2009-02-09| 682.83
#2009-02-10| 688.25
#2009-02-11| 688.01
#2009-02-12| 670.89
#2009-02-13| 677.43
#2009-02-16| .
#2009-02-17| 667.86
#2009-02-18| 658.22
#2009-02-19| 654.70
#2009-02-20| 642.45
#2009-02-23| 640.13
#2009-02-24| 621.12
#2009-02-25| 630.24
#2009-02-26| 629.60
#2009-02-27| 638.27
#2009-03-02| 619.04
#2009-03-03| 606.10
#2009-03-04| 605.23
#2009-03-05| 609.54
#2009-03-06| 601.48
#2009-03-09| 586.14
#2009-03-10| 587.03
#2009-03-11| 597.23
#2009-03-12| 583.15
#2009-03-13| 603.94
#2009-03-16| 618.15
#2009-03-17| 617.52
#2009-03-18| 622.30
#2009-03-19| 655.79
#2009-03-20| 640.60
#2009-03-23| 650.52
#2009-03-24| 656.89
#2009-03-25| 670.25
#2009-03-26| 671.85
#2009-03-27| 669.11
#2009-03-30| 654.54
#2009-03-31| 639.85
#2009-04-01| 648.65
#2009-04-02| 667.03
#2009-04-03| 663.49
#2009-04-06| 665.47
#2009-04-07| 668.48
#2009-04-08| 665.11
#2009-04-09| 680.76
#2009-04-10| .
#2009-04-13| 685.02
#2009-04-14| 693.55
#2009-04-15| 694.88
#2009-04-16| 697.39
#2009-04-17| 701.71
#2009-04-20| 703.06
#2009-04-21| 693.37
#2009-04-22| 697.30
#2009-04-23| 705.26
#2009-04-24| 704.26
#2009-04-27| 706.18
#2009-04-28| 697.85
#2009-04-29| 704.70
#2009-04-30| 715.78
#2009-05-01| 706.08
#2009-05-04| 709.08
#2009-05-05| 711.38
#2009-05-06| 711.71
#2009-05-07| 729.14
#2009-05-08| 737.70
#2009-05-11| 742.51
#2009-05-12| 739.28
#2009-05-13| 748.79
#2009-05-14| 737.35
#2009-05-15| 750.15
#2009-05-18| 747.89
#2009-05-19| 763.10
#2009-05-20| 782.13
#2009-05-21| 778.00
#2009-05-22| 780.06
#2009-05-25| .
#2009-05-26| 782.87
#2009-05-27| 795.40
#2009-05-28| 786.33
#2009-05-29| 795.90
#2009-06-01| 811.66
#2009-06-02| 825.00
#2009-06-03| 830.07
#2009-06-04| 818.44
#2009-06-05| 806.85
#2009-06-08| 797.94
#2009-06-09| 806.83
#2009-06-10| 816.72
#2009-06-11| 830.32
#2009-06-12| 834.75
#2009-06-15| 836.23
#2009-06-16| 822.92
#2009-06-17| 827.27
#2009-06-18| 822.75
#2009-06-19| 829.37
#2009-06-22| 829.71
#2009-06-23| 823.68
#2009-06-24| 830.81
#2009-06-25| 831.45
#2009-06-26| 846.72
#2009-06-29| 844.58
#2009-06-30| 851.47
#2009-07-01| 847.27
#2009-07-02| 842.96
#2009-07-03| .
#2009-07-06| 838.01
#2009-07-07| 846.75
#2009-07-08| 837.71
#2009-07-09| 835.38
#2009-07-10| 837.87
#2009-07-13| 815.67
#2009-07-14| 827.42
#2009-07-15| 829.71
#2009-07-16| 834.92
#2009-07-17| 845.45
#2009-07-20| 848.27
#2009-07-21| 876.27
#2009-07-22| 887.18
#2009-07-23| 884.35
#2009-07-24| 890.71
#2009-07-27| 895.44
#2009-07-28| 905.51
#2009-07-29| 902.38
#2009-07-30| 898.00
#2009-07-31| 916.06
#2009-08-03| 917.32
#2009-08-04| 919.61
#2009-08-05| 915.14
#2009-08-06| 916.33
#2009-08-07| 901.12
#2009-08-10| 902.77
#2009-08-11| 917.45
#2009-08-12| 901.86
#2009-08-13| 915.66
#2009-08-14| 922.64
#2009-08-17| 899.29
#2009-08-18| 898.27
#2009-08-19| 899.43
#2009-08-20| 905.70
#2009-08-21| 898.69
#2009-08-24| 920.47
#2009-08-25| 920.06
#2009-08-26| 928.55
#2009-08-27| 925.17
#2009-08-28| 932.60
#2009-08-31| 934.91
#2009-09-01| 931.87
#2009-09-02| 922.40
#2009-09-03| 922.94
#2009-09-04| 916.03
#2009-09-07| .
#2009-09-08| 939.79
#2009-09-09| 939.59
#2009-09-10| 954.85
#2009-09-11| 956.34
#2009-09-14| 944.39
#2009-09-15| 940.31
#2009-09-16| 944.86
#2009-09-17| 959.13
#2009-09-18| 948.21
#2009-09-21| 938.84
#2009-09-22| 949.37
#2009-09-23| 954.48
#2009-09-24| 969.18
#2009-09-25| 966.66
#2009-09-28| 964.30
#2009-09-29| 961.17
#2009-09-30| 981.50
#2009-10-01| 973.06
#2009-10-02| 956.60
#2009-10-05| 942.49
#2009-10-06| 952.96
#2009-10-07| 962.95
#2009-10-08| 974.38
#2009-10-09| 969.86
#2009-10-12| 971.71
#2009-10-13| 972.54
#2009-10-14| 982.93
#2009-10-15| 981.77
#2009-10-16| 972.79
#2009-10-19| 979.54
#2009-10-20| 986.50
#2009-10-21| 980.00
#2009-10-22| 966.93
#2009-10-23| 966.82
#2009-10-26| 968.39
#2009-10-27| 954.75
#2009-10-28| 949.79
#2009-10-29| 934.42
#2009-10-30| 949.94
#2009-11-02| 939.99
#2009-11-03| 937.12
#2009-11-04| 939.96
#2009-11-05| 937.14
#2009-11-06| 947.84
#2009-11-09| 950.73
#2009-11-10| 948.31
#2009-11-11| 952.66
#2009-11-12| 941.02
#2009-11-13| 949.77
#2009-11-16| 955.95
#2009-11-17| 948.55
#2009-11-18| 954.45
#2009-11-19| 948.54
#2009-11-20| 947.51
#2009-11-23| 953.18
#2009-11-24| 946.80
#2009-11-25| 954.31
#2009-11-26| .
#2009-11-27| 938.57
#2009-11-30| 958.06
#2009-12-01| 968.28
#2009-12-02| 965.60
#2009-12-03| 978.87
#2009-12-04| 961.91
#2009-12-07| 965.76
#2009-12-08| 976.49
#2009-12-09| 964.60
#2009-12-10| 957.66
#2009-12-11| 956.74
#2009-12-14| 957.79
#2009-12-15| 949.68
#2009-12-16| 954.07
#2009-12-17| 948.84
#2009-12-18| 949.81
#2009-12-21| 949.41
#2009-12-22| 952.31
#2009-12-23| 958.24
#2009-12-24| 963.45
#2009-12-25| .
#2009-12-28| 967.86
#2009-12-29| 975.32
#2009-12-30| 962.67
#2009-12-31| 962.59
#2010-01-01| .
#2010-01-04| 975.39
#2010-01-05| 984.79
#2010-01-06| 982.74
#2010-01-07| 979.58
#2010-01-08| 984.88
#2010-01-11| 998.80
#2010-01-12|1006.88
#2010-01-13|1008.35
#2010-01-14|1019.31
#2010-01-15|1021.19
#2010-01-18| .
#2010-01-19|1012.49
#2010-01-20|1015.72
#2010-01-21|1014.56
#2010-01-22|1003.90
#2010-01-25|1005.70
#2010-01-26| 998.37
#2010-01-27| 984.30
#2010-01-28| 993.12
#2010-01-29| 977.73
#2010-02-01| 973.94
#2010-02-02| 985.26
#2010-02-03| 993.04
#2010-02-04| 991.91
#2010-02-05| 969.00
#2010-02-08| 961.97
#2010-02-09| 960.34
#2010-02-10| 960.98
#2010-02-11| 966.47
#2010-02-12| 979.48
#2010-02-15| .
#2010-02-16| 981.72
#2010-02-17| 987.96
#2010-02-18| 986.66
#2010-02-19| 969.75
#2010-02-22| 985.55
#2010-02-23| 988.83
#2010-02-24| 976.01
#2010-02-25| 980.25
#2010-02-26| 979.95
#2010-03-01| 981.26
#2010-03-02| 990.41
#2010-03-03|1004.24
#2010-03-04| 993.76
#2010-03-05| 999.07
#2010-03-08|1016.33
#2010-03-09|1015.24
#2010-03-10|1010.92
#2010-03-11|1015.78
#2010-03-12|1020.75
#2010-03-15|1019.09
#2010-03-16|1019.24
#2010-03-17|1031.29
#2010-03-18|1030.94
#2010-03-19|1031.77
#2010-03-22|1030.65
#2010-03-23|1031.87
#2010-03-24|1024.58
#2010-03-25|1016.74
#2010-03-26|1024.43
#2010-03-29|1024.46
#2010-03-30|1034.34
#2010-03-31|1032.39
#2010-04-01|1037.61
#2010-04-02| .
#2010-04-05|1042.54
#2010-04-06|1050.85
#2010-04-07|1057.64
#2010-04-08|1056.01
#2010-04-09|1063.14
#2010-04-12|1071.80
#2010-04-13|1065.87
#2010-04-14|1073.17
#2010-04-15|1082.36
#2010-04-16|1079.25
#2010-04-19|1065.56
#2010-04-20|1071.70
#2010-04-21|1080.15
#2010-04-22|1078.77
#2010-04-23|1080.42
#2010-04-26|1092.32
#2010-04-27|1089.39
#2010-04-28|1062.79
#2010-04-29|1064.47
#2010-04-30|1074.28
#2010-05-03|1064.70
#2010-05-04|1059.24
#2010-05-05|1053.66
#2010-05-06|1040.12
#2010-05-07|1024.32
#2010-05-10|1025.29
#2010-05-11|1020.61
#2010-05-12|1017.10
#2010-05-13|1030.83
#2010-05-14|1024.13
#2010-05-17|1000.24
#2010-05-18| 997.68
#2010-05-19| 981.40
#2010-05-20| 974.04
#2010-05-21| 956.86
#2010-05-24| 952.27
#2010-05-25| 922.53
#2010-05-26| 929.38
#2010-05-27| 938.63
#2010-05-28| 949.46
#2010-05-31| .
#2010-06-01| 948.94
#2010-06-02| 933.48
#2010-06-03| 956.62
#2010-06-04| 954.73
#2010-06-07| 922.05
#2010-06-08| 929.89
#2010-06-09| 928.25
#2010-06-10| 938.84
#2010-06-11| 946.53
#2010-06-14| 958.31
#2010-06-15| 956.78
#2010-06-16| 969.15
#2010-06-17| 968.78
#2010-06-18| 976.29
#2010-06-21| 990.76
#2010-06-22| 982.81
#2010-06-23| 973.43
#2010-06-24| 975.93
#2010-06-25| 969.49
#2010-06-28| 968.83
#2010-06-29| 961.54
#2010-06-30| 951.00
#2010-07-01| 947.89
#2010-07-02| 947.82
#2010-07-05| .
#2010-07-06| 955.39
#2010-07-07| 952.70
#2010-07-08| 963.42
#2010-07-09| 969.49
#2010-07-12| 963.91
#2010-07-13| 967.00
#2010-07-14| 976.18
#2010-07-15| 975.08
#2010-07-16| 970.94
#2010-07-19| 962.07
#2010-07-20| 959.12
#2010-07-21| 958.89
#2010-07-22| 956.85
#2010-07-23| 966.84
#2010-07-26| 972.58
#2010-07-27| 970.89
#2010-07-28| 978.99
#2010-07-29| 975.57
#2010-07-30| 977.71
#2010-08-02| 981.74
#2010-08-03| 989.22
#2010-08-04| 977.33
#2010-08-05| 990.46
#2010-08-06|1001.22
#2010-08-09|1000.78
#2010-08-10| 993.66
#2010-08-11| 973.97
#2010-08-12| 957.46
#2010-08-13| 959.48
#2010-08-16| 962.55
#2010-08-17| 965.73
#2010-08-18| 961.12
#2010-08-19| 972.00
#2010-08-20| 954.20
#2010-08-23| 957.76
#2010-08-24| 953.24
#2010-08-25| 941.43
#2010-08-26| 952.01
#2010-08-27| 956.27
#2010-08-30| 966.77
#2010-08-31| 954.56
#2010-09-01| 965.90
#2010-09-02| 982.45
#2010-09-03| 988.78
#2010-09-06| .
#2010-09-07| 995.76
#2010-09-08| 984.67
#2010-09-09| 994.94
#2010-09-10| 996.86
#2010-09-13|1001.81
#2010-09-14|1005.62
#2010-09-15| 999.25
#2010-09-16| 990.36
#2010-09-17| 995.07
#2010-09-20| 998.91
#2010-09-21| 999.48
#2010-09-22|1011.17
#2010-09-23|1009.64
#2010-09-24|1008.55
#2010-09-27|1022.23
#2010-09-28|1018.11
#2010-09-29|1021.90
#2010-09-30|1014.65
#2010-10-01|1016.45
#2010-10-04|1011.94
#2010-10-05|1025.04
#2010-10-06|1037.59
#2010-10-07|1044.67
#2010-10-08|1036.92
#2010-10-11|1037.70
#2010-10-12|1019.73
#2010-10-13|1029.29
#2010-10-14|1039.66
#2010-10-15|1026.57
#2010-10-18|1030.08
#2010-10-19|1023.20
#2010-10-20|1025.28
#2010-10-21|1029.28
#2010-10-22|1025.97
#2010-10-25|1033.96
#2010-10-26|1027.58
#2010-10-27|1020.49
#2010-10-28|1020.87
#2010-10-29|1026.50
#2010-11-01|1031.17
#2010-11-02|1035.27
#2010-11-03|1036.78
#2010-11-04|1053.74
#2010-11-05|1059.62
#2010-11-08|1057.46
#2010-11-09|1064.47
#2010-11-10|1058.02
#2010-11-11|1059.34
#2010-11-12|1041.63
#2010-11-15|1037.25
#2010-11-16|1023.88
#2010-11-17|1022.89
#2010-11-18|1040.12
#2010-11-19|1041.99
#2010-11-22|1052.73
#2010-11-23|1046.79
#2010-11-24|1034.54
#2010-11-25| .
#2010-11-26|1015.08
#2010-11-29|1014.58
#2010-11-30|1014.68
#2010-12-01|1021.12
#2010-12-02|1034.58
#2010-12-03|1048.73
#2010-12-06|1052.04
#2010-12-07|1053.81
#2010-12-08|1045.18
#2010-12-09|1042.85
#2010-12-10|1045.32
#2010-12-13|1051.69
#2010-12-14|1061.70
#2010-12-15|1060.15
#2010-12-16|1053.73
#2010-12-17|1055.09
#2010-12-20|1050.61
#2010-12-21|1056.28
#2010-12-22|1056.25
#2010-12-23|1060.23
#2010-12-24| .
#2010-12-27|1063.18
#2010-12-28|1069.52
#2010-12-29|1079.33
#2010-12-30|1080.66
#2010-12-31|1087.39
#2011-01-03|1084.37
#2011-01-04|1085.90
#2011-01-05|1069.98
#2011-01-06|1072.54
#2011-01-07|1073.01
#2011-01-10|1072.33
#2011-01-11|1066.17
#2011-01-12|1070.59
#2011-01-13|1086.81
#2011-01-14|1075.37
#2011-01-17| .
#2011-01-18|1076.09
#2011-01-19|1086.11
#2011-01-20|1071.76
#2011-01-21|1066.05
#2011-01-24|1069.07
#2011-01-25|1075.96
#2011-01-26|1079.47
#2011-01-27|1072.23
#2011-01-28|1066.87
#2011-01-31|1057.26
#2011-02-01|1061.71
#2011-02-02|1071.17
#2011-02-03|1072.36
#2011-02-04|1074.58
#2011-02-07|1076.27
#2011-02-08|1080.92
#2011-02-09|1072.04
#2011-02-10|1061.08
#2011-02-11|1058.15
#2011-02-14|1067.74
#2011-02-15|1060.88
#2011-02-16|1060.60
#2011-02-17|1070.28
#2011-02-18|1074.22
#2011-02-21| .
#2011-02-22|1070.44
#2011-02-23|1068.35
#2011-02-24|1057.87
#2011-02-25|1065.87
#2011-02-28|1073.16
#2011-03-01|1087.86
#2011-03-02|1080.51
#2011-03-03|1079.42
#2011-03-04|1086.85
#2011-03-07|1076.82
#2011-03-08|1075.63
#2011-03-09|1080.55
#2011-03-10|1064.98
#2011-03-11|1057.82
#2011-03-14|1011.07
#2011-03-15| 941.92
#2011-03-16| 972.91
#2011-03-17| 974.27
#2011-03-18| 976.59
#2011-03-21| 981.79
#2011-03-22|1012.86
#2011-03-23|1004.69
#2011-03-24|1005.71
#2011-03-25|1007.94
#2011-03-28|1004.24
#2011-03-29|1000.37
#2011-03-30|1010.50
#2011-03-31|1022.68
#2011-04-01|1006.28
#2011-04-04|1010.76
#2011-04-05|1002.48
#2011-04-06| 998.31
#2011-04-07|1006.36
#2011-04-08|1014.85
#2011-04-11|1019.42
#2011-04-12|1010.35
#2011-04-13|1009.59
#2011-04-14|1019.22
#2011-04-15|1013.46
#2011-04-18|1015.08
#2011-04-19|1009.39
#2011-04-20|1027.10
#2011-04-21|1033.08
#2011-04-22| .
#2011-04-25|1032.42
#2011-04-26|1028.80
#2011-04-27|1025.79
#2011-04-28|1046.04
#2011-04-29|1045.53
#2011-05-02|1051.25
#2011-05-03|1040.53
#2011-05-04|1036.27
#2011-05-05|1032.00
#2011-05-06|1031.19
#2011-05-09|1025.67
#2011-05-10|1030.91
#2011-05-11|1027.19
#2011-05-12|1015.01
#2011-05-13|1019.66
#2011-05-16|1004.03
#2011-05-17| 998.15
#2011-05-18|1006.89
#2011-05-19|1008.25
#2011-05-20|1013.09
#2011-05-23| 995.76
#2011-05-24| 994.00
#2011-05-25| 988.08
#2011-05-26|1003.13
#2011-05-27|1011.27
#2011-05-30| .
#2011-05-31|1026.14
#2011-06-01|1029.30
#2011-06-02|1017.64
#2011-06-03|1015.24
#2011-06-06|1013.05
#2011-06-07|1016.15
#2011-06-08|1010.21
#2011-06-09|1004.03
#2011-06-10|1003.67
#2011-06-13|1001.74
#2011-06-14|1008.22
#2011-06-15|1002.11
#2011-06-16| 984.89
#2011-06-17| 988.91
#2011-06-20| 985.68
#2011-06-21| 997.68
#2011-06-22|1008.48
#2011-06-23| 998.06
#2011-06-24|1007.60
#2011-06-27| 996.54
#2011-06-28|1006.28
#2011-06-29|1019.13
#2011-06-30|1034.02
#2011-07-01|1034.92
#2011-07-04| .
#2011-07-05|1038.95
#2011-07-06|1043.41
#2011-07-07|1043.78
#2011-07-08|1057.45
#2011-07-11|1051.99
#2011-07-12|1042.06
#2011-07-13|1053.09
#2011-07-14|1047.12
#2011-07-15|1049.11
#2011-07-18|1049.31
#2011-07-19|1053.11
#2011-07-20|1061.16
#2011-07-21|1065.36
#2011-07-22|1072.65
#2011-07-25|1065.07
#2011-07-26|1073.56
#2011-07-27|1072.29
#2011-07-28|1062.01
#2011-07-29|1065.26
#2011-08-01|1082.10
#2011-08-02|1065.47
#2011-08-03|1048.54
#2011-08-04|1025.70
#2011-08-05| 997.21
#2011-08-08| 972.03
#2011-08-09| 958.03
#2011-08-10| 975.30
#2011-08-11| 974.19
#2011-08-12| 984.66
#2011-08-15| 997.71
#2011-08-16| 999.05
#2011-08-17|1007.48
#2011-08-18|1001.48
#2011-08-19| 981.57
#2011-08-22| 964.12
#2011-08-23| 978.88
#2011-08-24| 976.72
#2011-08-25| 977.73
#2011-08-26| 979.48
#2011-08-29| 988.50
#2011-08-30| 999.88
#2011-08-31|1012.88
#2011-09-01|1011.12
#2011-09-02|1013.01
#2011-09-05| .
#2011-09-06| 983.36
#2011-09-07| 997.68
#2011-09-08|1004.52
#2011-09-09| 998.06
#2011-09-12| 977.57
#2011-09-13| 980.90
#2011-09-14| 967.19
#2011-09-15| 974.49
#2011-09-16| 984.58
#2011-09-19| 973.95
#2011-09-20| 971.71
#2011-09-21| 969.95
#2011-09-22| 949.29
#2011-09-23| 942.30
#2011-09-26| 926.99
#2011-09-27| 956.27
#2011-09-28| 965.66
#2011-09-29| 960.31
#2011-09-30| 958.74
#2011-10-03| 944.25
#2011-10-04| 933.41
#2011-10-05| 942.42
#2011-10-06| 957.73
#2011-10-07| 967.50
#2011-10-10| 973.44
#2011-10-11| 980.46
#2011-10-12| 979.96
#2011-10-13| 979.22
#2011-10-14| 976.37
#2011-10-17| 993.67
#2011-10-18| 974.81
#2011-10-19| 988.78
#2011-10-20| 970.65
#2011-10-21| 978.92
#2011-10-24| 988.72
#2011-10-25| 982.68
#2011-10-26| 974.65
#2011-10-27| 996.24
#2011-10-28|1009.39
#2011-10-31| 989.79
#2011-11-01| 967.34
#2011-11-02| 967.80
#2011-11-03| 968.26
#2011-11-04| 980.11
#2011-11-07| 977.48
#2011-11-08| 972.38
#2011-11-09| 975.82
#2011-11-10| 957.88
#2011-11-11| 964.28
#2011-11-14| 967.40
#2011-11-15| 961.13
#2011-11-16| 953.30
#2011-11-17| 953.86
#2011-11-18| 946.10
#2011-11-21| 935.94
#2011-11-22| 934.77
#2011-11-23| 923.33
#2011-11-24| .
#2011-11-25| 905.71
#2011-11-28| 911.83
#2011-11-29| 925.97
#2011-11-30| 937.37
#2011-12-01| 948.04
#2011-12-02| 950.88
#2011-12-05| 958.01
#2011-12-06| 948.86
#2011-12-07| 960.78
#2011-12-08| 952.67
#2011-12-09| 940.26
#2011-12-12| 946.97
#2011-12-13| 937.89
#2011-12-14| 930.97
#2011-12-15| 925.07
#2011-12-16| 930.62
#2011-12-19| 915.38
#2011-12-20| 927.31
#2011-12-21| 934.38
#2011-12-22| 934.55
#2011-12-23| 937.90
#2011-12-26| .
#2011-12-27| 936.46
#2011-12-28| 937.75
#2011-12-29| 940.93
#2011-12-30| 950.57
#2012-01-02| .
#2012-01-03| 957.78
#2012-01-04| 964.11
#2012-01-05| 951.76
#2012-01-06| 944.32
#2012-01-09| 943.70
#2012-01-10| 951.94
#2012-01-11| 949.59
#2012-01-12| 948.29
#2012-01-13| 954.62
#2012-01-16| .
#2012-01-17| 962.68
#2012-01-18| 962.02
#2012-01-19| 960.09
#2012-01-20| 963.38
#2012-01-23| 966.85
#2012-01-24| 963.32
#2012-01-25| 968.49
#2012-01-26| 975.37
#2012-01-27| 983.97
#2012-01-30| 981.35
#2012-01-31| 994.15
#2012-02-01|1000.18
#2012-02-02|1002.85
#2012-02-03|1000.17
#2012-02-06|1004.09
#2012-02-07|1003.67
#2012-02-08|1005.78
#2012-02-09| 999.97
#2012-02-10| 995.24
#2012-02-13|1001.29
#2012-02-14| 995.72
#2012-02-15|1003.47
#2012-02-16| 993.24
#2012-02-17| 991.40
#2012-02-20| .
#2012-02-21| 994.59
#2012-02-22|1000.14
#2012-02-23|1004.62
#2012-02-24|1001.19
#2012-02-27| 999.13
#2012-02-28|1007.85
#2012-02-29|1010.30
#2012-03-01|1014.56
#2012-03-02|1019.11
#2012-03-05|1017.07
#2012-03-06|1017.32
#2012-03-07|1011.91
#2012-03-08|1012.64
#2012-03-09|1011.28
#2012-03-12|1006.91
#2012-03-13|1008.74
#2012-03-14|1001.77
#2012-03-15|1006.25
#2012-03-16|1008.45
#2012-03-19|1013.91
#2012-03-20|1007.14
#2012-03-21|1009.90
#2012-03-22|1019.67
#2012-03-23|1020.91
#2012-03-26|1009.11
#2012-03-27|1020.01
#2012-03-28|1018.10
#2012-03-29|1024.49
#2012-03-30|1028.88
#2012-04-02|1031.62
#2012-04-03|1028.54
#2012-04-04|1014.82
#2012-04-05|1013.45
#2012-04-06| .
#2012-04-09|1010.49
#2012-04-10|1010.76
#2012-04-11|1005.98
#2012-04-12|1015.02
#2012-04-13|1018.86
#2012-04-16|1019.67
#2012-04-17|1020.99
#2012-04-18|1023.79
#2012-04-19|1013.68
#2012-04-20|1011.90
#2012-04-23|1009.82
#2012-04-24|1008.11
#2012-04-25|1007.55
#2012-04-26|1011.11
#2012-04-27|1009.19
#2012-04-30|1015.99
#2012-05-01|1012.25
#2012-05-02|1015.53
#2012-05-03|1011.89
#2012-05-04|1010.81
#2012-05-07| 992.31
#2012-05-08| 995.46
#2012-05-09| 981.02
#2012-05-10| 978.05
#2012-05-11| 970.27
#2012-05-14| 962.28
#2012-05-15| 954.83
#2012-05-16| 937.37
#2012-05-17| 948.76
#2012-05-18| 932.02
#2012-05-21| 927.80
#2012-05-22| 933.39
#2012-05-23| 924.79
#2012-05-24| 924.97
#2012-05-25| 920.08
#2012-05-28| .
#2012-05-29| 923.85
#2012-05-30| 922.52
#2012-05-31| 924.80
#2012-06-01| 914.02
#2012-06-04| 896.78
#2012-06-05| 905.35
#2012-06-06| 915.68
#2012-06-07| 915.58
#2012-06-08| 906.91
#2012-06-11| 917.36
#2012-06-12| 908.63
#2012-06-13| 910.86
#2012-06-14| 906.10
#2012-06-15| 915.54
#2012-06-18| 928.91
#2012-06-19| 927.37
#2012-06-20| 939.91
#2012-06-21| 938.42
#2012-06-22| 932.14
#2012-06-25| 927.41
#2012-06-26| 927.18
#2012-06-27| 935.93
#2012-06-28| 944.03
#2012-06-29| 957.10
#2012-07-02| 959.50
#2012-07-03| 966.39
#2012-07-04| .
#2012-07-05| 972.90
#2012-07-06| 971.30
#2012-07-09| 965.59
#2012-07-10| 967.31
#2012-07-11| 965.42
#2012-07-12| 961.93
#2012-07-13| 963.30
#2012-07-16| 967.02
#2012-07-17| 963.44
#2012-07-18| 965.61
#2012-07-19| 970.52
#2012-07-20| 967.84
#2012-07-23| 956.71
#2012-07-24| 959.51
#2012-07-25| 954.13
#2012-07-26| 961.29
#2012-07-27| 966.91
#2012-07-30| 972.53
#2012-07-31| 975.31
#2012-08-01| 976.19
#2012-08-02| 973.00
#2012-08-03| 959.13
#2012-08-06| 968.13
#2012-08-07| 968.45
#2012-08-08| 968.33
#2012-08-09| 970.28
#2012-08-10| 973.18
#2012-08-13| 972.30
#2012-08-14| 978.41
#2012-08-15| 974.98
#2012-08-16| 975.17
#2012-08-17| 972.58
#2012-08-20| 974.32
#2012-08-21| 978.71
#2012-08-22| 968.47
#2012-08-23| 975.52
#2012-08-24| 966.33
#2012-08-27| 964.74
#2012-08-28| 958.99
#2012-08-29| 957.77
#2012-08-30| 955.73
#2012-08-31| 950.79
#2012-09-03| .
#2012-09-04| 944.20
#2012-09-05| 939.22
#2012-09-06| 942.23
#2012-09-07| 957.20
#2012-09-10| 958.05
#2012-09-11| 958.36
#2012-09-12| 970.03
#2012-09-13| 974.19
#2012-09-14| 978.06
#2012-09-17| 972.87
#2012-09-18| 975.82
#2012-09-19| 990.08
#2012-09-20| 992.53
#2012-09-21|1000.12
#2012-09-24|1000.85
#2012-09-25|1006.11
#2012-09-26|1001.72
#2012-09-27|1004.92
#2012-09-28|1019.27
#2012-10-01|1004.37
#2012-10-02|1005.66
#2012-10-03| 997.96
#2012-10-04|1003.85
#2012-10-05|1004.48
#2012-10-08|1002.32
#2012-10-09| 991.61
#2012-10-10| 979.44
#2012-10-11| 972.24
#2012-10-12| 979.04
#2012-10-15| 977.53
#2012-10-16| 986.92
#2012-10-17| 998.86
#2012-10-18|1001.06
#2012-10-19| 992.38
#2012-10-22| 993.24
#2012-10-23| 997.09
#2012-10-24| 995.69
#2012-10-25| 998.88
#2012-10-26| 990.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.20
#2012-11-01| 989.47
#2012-11-02| 989.97
#2012-11-05| 988.07
#2012-11-06| 983.15
#2012-11-07| 984.62
#2012-11-08| 973.37
#2012-11-09| 973.14
#2012-11-12| 972.09
#2012-11-13| 970.94
#2012-11-14| 964.50
#2012-11-15| 960.15
#2012-11-16| 956.21
#2012-11-19| 973.29
#2012-11-20| 976.39
#2012-11-21| 975.29
#2012-11-22| .
#2012-11-23| 989.28
#2012-11-26| 992.16
#2012-11-27| 989.08
#2012-11-28| 986.68
#2012-11-29| 997.79
#2012-11-30|1000.00
#2012-12-03|1000.69
#2012-12-04|1007.08
#2012-12-05|1008.89
#2012-12-06|1012.74
#2012-12-07|1007.44
#2012-12-10|1000.47
#2012-12-11|1003.07
#2012-12-12|1003.05
#2012-12-13| 999.75
#2012-12-14|1000.90
#2012-12-17| 998.05
#2012-12-18|1002.53
#2012-12-19|1006.50
#2012-12-20|1009.01
#2012-12-21|1006.33
#2012-12-24|1005.62
#2012-12-25|1007.73
#2012-12-26|1008.57
#2012-12-27|1017.69
#2012-12-28|1024.23
#2012-12-31|1022.42
#2013-01-01|1023.33
#2013-01-02|1028.76
#2013-01-03|1033.92
#2013-01-04|1035.25
#2013-01-07|1036.17
#2013-01-08|1040.33
#2013-01-09|1047.90
#2013-01-10|1049.56
#2013-01-11|1053.14
#2013-01-14|1054.62
#2013-01-15|1055.69
#2013-01-16|1051.20
#2013-01-17|1044.96
#2013-01-18|1054.52
#2013-01-21|1052.17
#2013-01-22|1057.91
#2013-01-23|1057.21
#2013-01-24|1053.93
#2013-01-25|1062.14
#2013-01-28|1060.71
#2013-01-29|1064.72
#2013-01-30|1072.61
#2013-01-31|1074.76
#2013-02-01|1072.34
#2013-02-04|1077.29
#2013-02-05|1060.59
#2013-02-06|1082.91
#2013-02-07|1081.60
#2013-02-08|1076.60
#2013-02-11|1070.87
#2013-02-12|1085.91
#2013-02-13|1079.50
#2013-02-14|1086.20
#2013-02-15|1076.85
#2013-02-18|1087.70
#2013-02-19|1087.19
#2013-02-20|1093.49
#2013-02-21|1083.50
#2013-02-22|1089.50
#2013-02-25|1105.43
#2013-02-26|1106.92
#2013-02-27|1105.52
#2013-02-28|1121.76
#2013-03-01|1127.51
#2013-03-04|1136.03
#2013-03-05|1134.64
#2013-03-06|1146.76
#2013-03-07|1142.69
#2013-03-08|1139.40
#2013-03-11|1149.97
#2013-03-12|1149.49
#2013-03-13|1146.16
#2013-03-14|1151.07
#2013-03-15|1167.85
#2013-03-18|1151.59
#2013-03-19|1160.58
#2013-03-20|1151.12
#2013-03-21|1159.18
#2013-03-22|1145.16
#2013-03-25|1147.20
#2013-03-26|1149.77
#2013-03-27|1155.05
#2013-03-28|1145.71
#2013-03-29|1143.28
#2013-04-01|1129.25
#2013-04-02|1120.03
#2013-04-03|1130.44
#2013-04-04|1124.98
#2013-04-05|1131.48
#2013-04-08|1145.85
#2013-04-09|1151.34
#2013-04-10|1150.78
#2013-04-11|1158.92
#2013-04-12|1155.99
#2013-04-15|1150.73
#2013-04-16|1148.91
#2013-04-17|1158.69
#2013-04-18|1155.31
#2013-04-19|1159.25
#2013-04-22|1174.34
#2013-04-23|1169.88
#2013-04-24|1183.84
#2013-04-25|1188.54
#2013-04-26|1190.98
#2013-04-29|1192.11
#2013-04-30|1205.39
#2013-05-01|1204.54
#2013-05-02|1190.67
#2013-05-03|1190.05
#2013-05-06|1191.93
#2013-05-07|1214.74
#2013-05-08|1227.44
#2013-05-09|1223.51
#2013-05-10|1216.62
#2013-05-13|1217.28
#2013-05-14|1219.18
#2013-05-15|1211.82
#2013-05-16|1199.16
#2013-05-17|1196.86
#2013-05-20|1203.98
#2013-05-21|1192.07
#2013-05-22|1182.30
#2013-05-23|1139.23
#2013-05-24|1134.54
#2013-05-27|1122.25
#2013-05-28|1122.52
#2013-05-29|1137.65
#2013-05-30|1107.08
#2013-05-31|1109.41
#2013-06-03|1097.56
#2013-06-04|1099.32
#2013-06-05|1103.14
#2013-06-06|1082.12
#2013-06-07|1078.76
#2013-06-10|1091.96
#2013-06-11|1085.52
#2013-06-12|1097.76
#2013-06-13|1071.42
#2013-06-14|1089.50
#2013-06-17|1110.72
#2013-06-18|1104.87
#2013-06-19|1120.96
#2013-06-20|1072.42
#2013-06-21|1072.85
#2013-06-24|1057.48
#2013-06-25|1050.66
#2013-06-26|1057.62
#2013-06-27|1074.43
#2013-06-28|1094.16
#2013-07-01|1098.97
#2013-07-02|1100.02
#2013-07-03|1093.27
#2013-07-04|1087.22
#2013-07-05|1091.55
#2013-07-08|1074.56
#2013-07-09|1093.14
#2013-07-10|1097.54
#2013-07-11|1115.65
#2013-07-12|1120.07
#2013-07-15|1119.49
#2013-07-16|1129.73
#2013-07-17|1126.10
#2013-07-18|1124.87
#2013-07-19|1122.02
#2013-07-22|1130.84
#2013-07-23|1131.34
#2013-07-24|1121.28
#2013-07-25|1114.82
#2013-07-26|1115.36
#2013-07-29|1104.44
#2013-07-30|1111.88
#2013-07-31|1103.82
#2013-08-01|1106.82
#2013-08-02|1120.68
#2013-08-05|1119.90
#2013-08-06|1127.71
#2013-08-07|1116.78
#2013-08-08|1124.32
#2013-08-09|1125.80
#2013-08-12|1119.67
#2013-08-13|1127.92
#2013-08-14|1139.11
#2013-08-15|1127.87
#2013-08-16|1119.99
#2013-08-19|1118.90
#2013-08-20|1102.03
#2013-08-21|1091.26
#2013-08-22|1078.15
#2013-08-23|1087.49
#2013-08-26|1094.99
#2013-08-27|1082.54
#2013-08-28|1068.50
#2013-08-29|1067.94
#2013-08-30|1076.19
#2013-09-02|1081.88
#2013-09-03|1087.62
#2013-09-04|1091.04
#2013-09-05|1087.44
#2013-09-06|1087.99
#2013-09-09|1110.40
#2013-09-10|1127.11
#2013-09-11|1133.22
#2013-09-12|1132.68
#2013-09-13|1130.24
#2013-09-16|1140.58
#2013-09-17|1137.18
#2013-09-18|1139.42
#2013-09-19|1163.70
#2013-09-20|1155.64
#2013-09-23|1158.53
#2013-09-24|1153.13
#2013-09-25|1155.72
#2013-09-26|1163.98
#2013-09-27|1167.14
#2013-09-30|1152.39
#2013-10-01|1152.51
#2013-10-02|1147.20
#2013-10-03|1151.25
#2013-10-04|1154.86
#2013-10-07|1144.37
#2013-10-08|1142.17
#2013-10-09|1142.58
#2013-10-10|1144.01
#2013-10-11|1159.97
#2013-10-14|1158.73
#2013-10-15|1164.53
#2013-10-16|1161.52
#2013-10-17|1178.63
#2013-10-18|1181.31
#2013-10-21|1186.36
#2013-10-22|1191.58
#2013-10-23|1185.53
#2013-10-24|1186.12
#2013-10-25|1171.25
#2013-10-28|1177.42
#2013-10-29|1174.70
#2013-10-30|1181.15
#2013-10-31|1173.14
#2013-11-01|1157.52
#2013-11-04|1154.29
#2013-11-05|1161.40
#2013-11-06|1163.71
#2013-11-07|1151.65
#2013-11-08|1142.39
#2013-11-11|1141.26
#2013-11-12|1151.83
#2013-11-13|1146.96
#2013-11-14|1148.03
#2013-11-15|1153.77
#2013-11-18|1164.32
#2013-11-19|1162.40
#2013-11-20|1161.88
#2013-11-21|1153.71
#2013-11-22|1152.42
#2013-11-25|1153.47
#2013-11-26|1154.47
#2013-11-27|1146.25
#2013-11-28|1150.83
#2013-11-29|1148.17
#2013-12-02|1150.51
#2013-12-03|1156.87
#2013-12-04|1142.07
#2013-12-05|1135.54
#2013-12-06|1136.19
#2013-12-09|1149.75
#2013-12-10|1151.17
#2013-12-11|1152.35
#2013-12-12|1137.97
#2013-12-13|1142.84
#2013-12-16|1133.94
#2013-12-17|1141.62
#2013-12-18|1140.48
#2013-12-19|1138.87
#2013-12-20|1141.10
#2013-12-23|1142.21
#2013-12-24|1142.38
#2013-12-25|1141.15
#2013-12-26|1143.67
#2013-12-27|1148.85
#2013-12-30|1157.10
#2013-12-31|1158.08
#2014-01-01|1158.08
#2014-01-02|1153.70
#2014-01-03|1152.41
#2014-01-06|1146.20
#2014-01-07|1137.46
#2014-01-08|1151.37
#2014-01-09|1146.01
#2014-01-10|1152.55
#2014-01-13|1160.48
#2014-01-14|1136.01
#2014-01-15|1143.18
#2014-01-16|1138.26
#2014-01-17|1143.23
#2014-01-20|1138.54
#2014-01-21|1136.86
#2014-01-22|1145.56
#2014-01-23|1137.42
#2014-01-24|1128.64
#2014-01-27|1110.13
#2014-01-28|1102.86
#2014-01-29|1132.36
#2014-01-30|1118.89
#2014-01-31|1121.59
#2014-02-03|1112.62
#2014-02-04|1080.79
#2014-02-05|1087.76
#2014-02-06|1091.51
#2014-02-07|1100.28
#2014-02-10|1115.16
#2014-02-11|1115.48
#2014-02-12|1124.20
#2014-02-13|1114.78
#2014-02-14|1111.08
#2014-02-17|1121.78
#2014-02-18|1131.68
#2014-02-19|1129.77
#2014-02-20|1117.34
#2014-02-21|1135.90
#2014-02-24|1138.45
#2014-02-25|1152.86
#2014-02-26|1145.40
#2014-02-27|1140.74
#2014-02-28|1142.43
#2014-03-03|1134.71
#2014-03-04|1135.49
#2014-03-05|1145.78
#2014-03-06|1156.35
#2014-03-07|1170.68
#2014-03-10|1169.49
#2014-03-11|1171.22
#2014-03-12|1154.36
#2014-03-13|1161.57
#2014-03-14|1137.30
#2014-03-17|1128.62
#2014-03-18|1143.27
#2014-03-19|1141.67
#2014-03-20|1117.25
#2014-03-21|1121.89
#2014-03-24|1135.60
#2014-03-25|1130.53
#2014-03-26|1132.77
#2014-03-27|1135.75
#2014-03-28|1142.38
#2014-03-31|1150.78
#2014-04-01|1145.62
#2014-04-02|1145.15
#2014-04-03|1145.60
#2014-04-04|1150.01
#2014-04-07|1144.30
#2014-04-08|1146.23
#2014-04-09|1141.49
#2014-04-10|1148.90
#2014-04-11|1137.35
#2014-04-14|1128.81
#2014-04-15|1125.42
#2014-04-16|1139.51
#2014-04-17|1142.76
#2014-04-18|1148.39
#2014-04-21|1150.30
#2014-04-22|1145.77
#2014-04-23|1152.78
#2014-04-24|1152.44
#2014-04-25|1157.84
#2014-04-28|1149.43
#2014-04-29|1148.67
#2014-04-30|1151.91
#2014-05-01|1160.15
#2014-05-02|1159.12
#2014-05-05|1159.67
#2014-05-06|1162.24
#2014-05-07|1141.64
#2014-05-08|1141.02
#2014-05-09|1138.47
#2014-05-12|1141.08
#2014-05-13|1145.27
#2014-05-14|1151.07
#2014-05-15|1149.68
#2014-05-16|1148.83
#2014-05-19|1146.66
#2014-05-20|1149.02
#2014-05-21|1150.81
#2014-05-22|1158.07
#2014-05-23|1164.58
#2014-05-26|1171.88
#2014-05-27|1168.06
#2014-05-28|1166.52
#2014-05-29|1169.55
#2014-05-30|1167.73
#2014-06-02|1177.74
#2014-06-03|1178.46
#2014-06-04|1176.07
#2014-06-05|1173.69
#2014-06-06|1177.14
#2014-06-09|1184.54
#2014-06-10|1185.45
#2014-06-11|1188.66
#2014-06-12|1187.41
#2014-06-13|1184.87
#2014-06-16|1178.09
#2014-06-17|1181.70
#2014-06-18|1182.63
#2014-06-19|1193.86
#2014-06-20|1185.61
#2014-06-23|1186.80
#2014-06-24|1188.70
#2014-06-25|1186.03
#2014-06-26|1200.12
#2014-06-27|1195.05
#2014-06-30|1201.50
#2014-07-01|1209.33
#2014-07-02|1215.02
#2014-07-03|1211.12
#2014-07-04|1212.63
#2014-07-07|1212.00
#2014-07-08|1211.20
#2014-07-09|1202.14
#2014-07-10|1200.72
#2014-07-11|1191.99
#2014-07-14|1194.55
#2014-07-15|1193.01
#2014-07-16|1194.30
#2014-07-17|1195.38
#2014-07-18|1191.02
#2014-07-21|1198.00
#2014-07-22|1200.23
#2014-07-23|1204.01
#2014-07-24|1200.66
#2014-07-25|1205.47
#2014-07-28|1206.84
#2014-07-29|1207.94
#2014-07-30|1202.21
#2014-07-31|1198.58
#2014-08-01|1192.01
#2014-08-04|1194.83
#2014-08-05|1188.57
#2014-08-06|1180.62
#2014-08-07|1185.77
#2014-08-08|1170.47
#2014-08-11|1184.01
#2014-08-12|1192.01
#2014-08-13|1198.42
#2014-08-14|1206.06
#2014-08-15|1206.75
#2014-08-18|1212.23
#2014-08-19|1218.03
#2014-08-20|1218.13
#2014-08-21|1213.32
#2014-08-22|1210.28
#2014-08-25|1210.56
#2014-08-26|1207.47
#2014-08-27|1200.65
#2014-08-28|1194.36
#2014-08-29|1193.64
#2014-09-01|1191.99
#2014-09-02|1191.44
#2014-09-03|1185.36
#2014-09-04|1176.64
#2014-09-05|1175.75
#2014-09-08|1168.16
#2014-09-09|1158.62
#2014-09-10|1154.17
#2014-09-11|1155.99
#2014-09-12|1147.85
#2014-09-15|1144.46
#2014-09-16|1145.57
#2014-09-17|1144.74
#2014-09-18|1146.45
#2014-09-19|1149.72
#2014-09-22|1149.16
#2014-09-23|1147.48
#2014-09-24|1146.22
#2014-09-25|1154.12
#2014-09-26|1140.93
#2014-09-29|1135.44
#2014-09-30|1128.90
#2014-10-01|1121.73
#2014-10-02|1108.88
#2014-10-03|1103.84
#2014-10-06|1108.69
#2014-10-07|1110.79
#2014-10-08|1100.99
#2014-10-09|1102.58
#2014-10-10|1084.04
#2014-10-13|1078.51
#2014-10-14|1072.06
#2014-10-15|1078.82
#2014-10-16|1061.63
#2014-10-17|1051.83
#2014-10-20|1077.92
#2014-10-21|1075.45
#2014-10-22|1089.47
#2014-10-23|1082.57
#2014-10-24|1081.80
#2014-10-27|1085.62
#2014-10-28|1085.54
#2014-10-29|1097.82
#2014-10-30|1094.38
#2014-10-31|1101.14
#2014-11-03|1088.46
#2014-11-04|1098.57
#2014-11-05|1095.50
#2014-11-06|1084.47
#2014-11-07|1089.93
#2014-11-10|1095.22
#2014-11-11|1096.13
#2014-11-12|1101.64
#2014-11-13|1109.56
#2014-11-14|1107.29
#2014-11-17|1090.70
#2014-11-18|1106.59
#2014-11-19|1097.90
#2014-11-20|1095.24
#2014-11-21|1099.49
#2014-11-24|1099.21
#2014-11-25|1098.67
#2014-11-26|1104.34
#2014-11-27|1095.16
#2014-11-28|1097.90
#2014-12-01|1097.41
#2014-12-02|1101.36
#2014-12-03|1093.36
#2014-12-04|1098.17
#2014-12-05|1087.05
#2014-12-08|1091.27
#2014-12-09|1096.11
#2014-12-10|1085.51
#2014-12-11|1073.05
#2014-12-12|1072.94
#2014-12-15|1065.01
#2014-12-16|1061.50
#2014-12-17|1060.68
#2014-12-18|1079.14
#2014-12-19|1089.43
#2014-12-22|1093.65
#2014-12-23|1089.78
#2014-12-24|1100.25
#2014-12-25|1098.54
#2014-12-26|1099.11
#2014-12-29|1101.23
#2014-12-30|1099.37
#2014-12-31|1097.17
#2015-01-01|1096.86
#2015-01-02|1093.89
#2015-01-05|1091.22
#2015-01-06|1072.27
#2015-01-07|1064.14
#2015-01-08|1071.40
#2015-01-09|1077.18
#2015-01-12|1079.51
#2015-01-13|1079.85
#2015-01-14|1073.30
#2015-01-15|1091.38
#2015-01-16|1075.09
#2015-01-19|1080.68
#2015-01-20|1088.40
#2015-01-21|1091.75
#2015-01-22|1089.15
#2015-01-23|1092.30
#2015-01-26|1089.33
#2015-01-27|1108.54
#2015-01-28|1112.28
#2015-01-29|1101.40
#2015-01-30|1106.66
#2015-02-02|1097.34
#2015-02-03|1093.85
#2015-02-04|1107.94
#2015-02-05|1106.17
#2015-02-06|1100.13
#2015-02-09|1094.19
#2015-02-10|1089.83
#2015-02-11|1083.38
#2015-02-12|1105.25
#2015-02-13|1110.22
#2015-02-16|1116.64
#2015-02-17|1113.32
#2015-02-18|1121.87
#2015-02-19|1123.07
#2015-02-20|1130.86
#2015-02-23|1134.89
#2015-02-24|1137.93
#2015-02-25|1139.05
#2015-02-26|1143.00
#2015-02-27|1146.84
#2015-03-02|1147.28
#2015-03-03|1150.28
#2015-03-04|1142.96
#2015-03-05|1136.09
#2015-03-06|1134.04
#2015-03-09|1128.84
#2015-03-10|1118.14
#2015-03-11|1115.11
#2015-03-12|1124.75
#2015-03-13|1128.99
#2015-03-16|1134.81
#2015-03-17|1137.38
#2015-03-18|1149.07
#2015-03-19|1147.05
#2015-03-20|1152.98
#2015-03-23|1156.89
#2015-03-24|1152.95
#2015-03-25|1156.07
#2015-03-26|1139.38
#2015-03-27|1134.07
#2015-03-30|1133.39
#2015-03-31|1134.61
#2015-04-01|1135.06
#2015-04-02|1151.83
#2015-04-03|1165.87
#2015-04-06|1162.39
#2015-04-07|1157.15
#2015-04-08|1179.27
#2015-04-09|1183.93
#2015-04-10|1180.81
#2015-04-13|1174.37
#2015-04-14|1180.33
#2015-04-15|1174.18
#2015-04-16|1180.69
#2015-04-17|1172.21
#2015-04-20|1157.87
#2015-04-21|1166.78
#2015-04-22|1171.99
#2015-04-23|1171.93
#2015-04-24|1174.06
#2015-04-27|1174.23
#2015-04-28|1177.20
#2015-04-29|1174.03
#2015-04-30|1148.37
#2015-05-01|1144.73
#2015-05-04|1149.40
#2015-05-05|1148.22
#2015-05-06|1144.34
#2015-05-07|1133.52
#2015-05-08|1135.47
#2015-05-11|1144.05
#2015-05-12|1143.07
#2015-05-13|1150.55
#2015-05-14|1142.27
#2015-05-15|1172.04
#2015-05-18|1161.55
#2015-05-19|1161.92
#2015-05-20|1165.84
#2015-05-21|1171.68
#2015-05-22|1172.16
#2015-05-25|1174.97
#2015-05-26|1164.06
#2015-05-27|1152.49
#2015-05-28|1145.02
#2015-05-29|1146.46
#2015-06-01|1144.91
#2015-06-02|1143.51
#2015-06-03|1138.75
#2015-06-04|1131.20
#2015-06-05|1118.16
#2015-06-08|1100.74
#2015-06-09|1090.46
#2015-06-10|1106.17
#2015-06-11|1112.70
#2015-06-12|1114.47
#2015-06-15|1113.24
#2015-06-16|1108.16
#2015-06-17|1108.63
#2015-06-18|1111.90
#2015-06-19|1113.05
#2015-06-22|1117.00
#2015-06-23|1124.03
#2015-06-24|1124.99
#2015-06-25|1130.83
#2015-06-26|1118.54
#2015-06-29|1098.93
#2015-06-30|1114.08
#2015-07-01|1111.20
#2015-07-02|1127.91
#2015-07-03|1126.81
#2015-07-06|1104.83
#2015-07-07|1115.33
#2015-07-08|1094.81
#2015-07-09|1091.91
#2015-07-10|1094.39
#2015-07-13|1107.22
#2015-07-14|1118.55
#2015-07-15|1119.52
#2015-07-16|1127.05
#2015-07-17|1129.57
#2015-07-20|1127.52
#2015-07-21|1138.15
#2015-07-22|1127.44
#2015-07-23|1127.23
#2015-07-24|1126.22
#2015-07-27|1126.01
#2015-07-28|1117.40
#2015-07-29|1126.68
#2015-07-30|1128.65
#2015-07-31|1138.53
#2015-08-03|1141.33
#2015-08-04|1148.29
#2015-08-05|1147.57
#2015-08-06|1141.86
#2015-08-07|1132.25
#2015-08-10|1142.55
#2015-08-11|1135.56
#2015-08-12|1113.47
#2015-08-13|1117.63
#2015-08-14|1123.27
#2015-08-17|1119.41
#2015-08-18|1107.92
#2015-08-19|1098.77
#2015-08-20|1082.30
#2015-08-21|1056.56
#2015-08-24|1010.63
#2015-08-25| 988.72
#2015-08-26|1010.32
#2015-08-27|1021.58
#2015-08-28|1045.07
#2015-08-31|1043.23
#2015-09-01|1015.20
#2015-09-02|1003.35
#2015-09-03|1005.13
#2015-09-04| 988.49
#2015-09-07| 982.40
#2015-09-08| 981.98
#2015-09-09|1023.49
#2015-09-10|1013.36
#2015-09-11|1021.60
#2015-09-14|1018.89
#2015-09-15|1022.33
#2015-09-16|1026.21
#2015-09-17|1030.27
#2015-09-18|1031.90
#2015-09-21|1025.13
#2015-09-22|1022.08
#2015-09-23|1009.81
#2015-09-24|1008.55
#2015-09-25|1009.18
#2015-09-28|1011.48
#2015-09-29| 982.88
#2015-09-30|1003.15
#2015-10-01|1017.99
#2015-10-02|1017.83
#2015-10-05|1031.13
#2015-10-06|1040.36
#2015-10-07|1051.54
#2015-10-08|1041.32
#2015-10-09|1063.77
#2015-10-12|1070.11
#2015-10-13|1064.99
#2015-10-14|1059.65
#2015-10-15|1081.59
#2015-10-16|1083.63
#2015-10-19|1080.75
#2015-10-20|1074.16
#2015-10-21|1078.79
#2015-10-22|1067.78
#2015-10-23|1085.06
#2015-10-26|1088.80
#2015-10-27|1088.09
#2015-10-28|1082.63
#2015-10-29|1074.81
#2015-10-30|1083.39
#2015-11-02|1065.23
#2015-11-03|1069.11
#2015-11-04|1081.39
#2015-11-05|1082.80
#2015-11-06|1069.99
#2015-11-09|1072.08
#2015-11-10|1066.73
#2015-11-11|1064.92
#2015-11-12|1059.63
#2015-11-13|1055.62
#2015-11-16|1047.31
#2015-11-17|1055.85
#2015-11-18|1057.14
#2015-11-19|1082.39
#2015-11-20|1092.55
#2015-11-23|1090.95
#2015-11-24|1102.31
#2015-11-25|1097.59
#2015-11-26|1104.11
#2015-11-27|1096.21
#2015-11-30|1085.14
#2015-12-01|1103.88
#2015-12-02|1102.08
#2015-12-03|1099.36
#2015-12-04|1084.72
#2015-12-07|1094.51
#2015-12-08|1078.67
#2015-12-09|1076.81
#2015-12-10|1073.06
#2015-12-11|1076.70
#2015-12-14|1068.16
#2015-12-15|1058.22
#2015-12-16|1070.32
#2015-12-17|1079.10
#2015-12-18|1080.48
#2015-12-21|1082.44
#2015-12-22|1086.91
#2015-12-23|1088.99
#2015-12-24|1087.50
#2015-12-25|1085.74
#2015-12-28|1085.72
#2015-12-29|1095.68
#2015-12-30|1102.61
#2015-12-31|1103.43
#2016-01-01|1103.31
#2016-01-04|1082.09
#2016-01-05|1081.58
#2016-01-06|1075.43
#2016-01-07|1054.64
#2016-01-08|1048.79
#2016-01-11|1040.13
#2016-01-12|1019.75
#2016-01-13|1037.38
#2016-01-14|1018.33
#2016-01-15|1015.75
#2016-01-18|1003.72
#2016-01-19|1007.94
#2016-01-20| 980.46
#2016-01-21| 960.80
#2016-01-22| 991.22
#2016-01-25|1001.25
#2016-01-26| 992.91
#2016-01-27|1011.18
#2016-01-28|1011.26
#2016-01-29|1027.43
#2016-02-01|1035.34
#2016-02-02|1034.69
#2016-02-03|1025.64
#2016-02-04|1032.86
#2016-02-05|1031.28
#2016-02-08|1043.76
#2016-02-09|1009.36
#2016-02-10| 990.27
#2016-02-11| 994.50
#2016-02-12| 957.48
#2016-02-15| 995.87
#2016-02-16| 990.95
#2016-02-17| 981.21
#2016-02-18|1003.90
#2016-02-19|1003.49
#2016-02-22|1014.46
#2016-02-23|1014.15
#2016-02-24|1011.10
#2016-02-25|1008.76
#2016-02-26|1002.50
#2016-02-29| 998.97
#2016-03-01|1005.80
#2016-03-02|1030.23
#2016-03-03|1038.14
#2016-03-04|1046.46
#2016-03-07|1041.81
#2016-03-08|1034.97
#2016-03-09|1037.14
#2016-03-10|1044.22
#2016-03-11|1045.17
#2016-03-14|1061.37
#2016-03-15|1052.59
#2016-03-16|1045.37
#2016-03-17|1064.64
#2016-03-18|1059.53
#2016-03-21|1063.05
#2016-03-22|1078.43
#2016-03-23|1067.78
#2016-03-24|1071.49
#2016-03-25|1067.28
#2016-03-28|1071.08
#2016-03-29|1071.07
#2016-03-30|1078.49
#2016-03-31|1078.76
#2016-04-01|1054.10
#2016-04-04|1062.65
#2016-04-05|1036.13
#2016-04-06|1039.85
#2016-04-07|1055.46
#2016-04-08|1058.33
#2016-04-11|1061.68
#2016-04-12|1065.21
#2016-04-13|1076.17
#2016-04-14|1095.27
#2016-04-15|1093.33
#2016-04-18|1078.23
#2016-04-19|1100.39
#2016-04-20|1100.18
#2016-04-21|1115.33
#2016-04-22|1108.80
#2016-04-25|1104.24
#2016-04-26|1097.55
#2016-04-27|1100.49
#2016-04-28|1099.44
#2016-04-29|1108.33
#2016-05-02|1097.31
#2016-05-03|1097.84
#2016-05-04|1085.34
#2016-05-05|1082.51
#2016-05-06|1082.80
#2016-05-09|1081.65
#2016-05-10|1087.87
#2016-05-11|1098.05
#2016-05-12|1090.83
#2016-05-13|1091.47
#2016-05-16|1097.80
#2016-05-17|1108.33
#2016-05-18|1089.91
#2016-05-19|1079.77
#2016-05-20|1083.70
#2016-05-23|1084.36
#2016-05-24|1074.48
#2016-05-25|1082.86
#2016-05-26|1082.27
#2016-05-27|1086.56
#2016-05-30|1085.25
#2016-05-31|1092.44
#2016-06-01|1096.10
#2016-06-02|1098.54
#2016-06-03|1119.85
#2016-06-06|1115.51
#2016-06-07|1124.04
#2016-06-08|1127.20
#2016-06-09|1122.67
#2016-06-10|1109.52
#2016-06-13|1088.79
#2016-06-14|1080.56
#2016-06-15|1082.93
#2016-06-16|1072.86
#2016-06-17|1079.13
#2016-06-20|1101.07
#2016-06-21|1111.51
#2016-06-22|1105.80
#2016-06-23|1109.35
#2016-06-24|1063.64
#2016-06-27|1080.10
#2016-06-28|1077.99
#2016-06-29|1099.88
#2016-06-30|1110.35
#2016-07-01|1113.98
#2016-07-04|1122.09
#2016-07-05|1122.80
#2016-07-06|1113.21
#2016-07-07|1109.15
#2016-07-08|1106.31
#2016-07-11|1119.57
#2016-07-12|1124.50
#2016-07-13|1128.91
#2016-07-14|1140.77
#2016-07-15|1131.32
#2016-07-18|1126.28
#2016-07-19|1135.34
#2016-07-20|1138.11
#2016-07-21|1133.72
#2016-07-22|1126.37
#2016-07-25|1128.16
#2016-07-26|1127.99
#2016-07-27|1119.35
#2016-07-28|1114.04
#2016-07-29|1132.89
#2016-08-01|1140.50
#2016-08-02|1134.57
#2016-08-03|1114.76
#2016-08-04|1115.17
#2016-08-05|1114.00
#2016-08-08|1112.04
#2016-08-09|1124.01
#2016-08-10|1129.93
#2016-08-11|1125.76
#2016-08-12|1135.88
#2016-08-15|1138.44
#2016-08-16|1130.03
#2016-08-17|1134.33
#2016-08-18|1126.96
#2016-08-19|1115.54
#2016-08-22|1117.38
#2016-08-23|1123.36
#2016-08-24|1118.49
#2016-08-25|1118.13
#2016-08-26|1109.14
#2016-08-29|1106.44
#2016-08-30|1104.45
#2016-08-31|1116.66
#2016-09-01|1116.17
#2016-09-02|1111.97
#2016-09-05|1128.35
#2016-09-06|1147.97
#2016-09-07|1149.54
#2016-09-08|1138.30
#2016-09-09|1122.91
#2016-09-12|1110.19
#2016-09-13|1105.87
#2016-09-14|1099.34
#2016-09-15|1099.88
#2016-09-16|1103.82
#2016-09-19|1109.06
#2016-09-20|1112.00
#2016-09-21|1136.03
#2016-09-22|1141.86
#2016-09-23|1137.56
#2016-09-26|1134.33
#2016-09-27|1144.42
#2016-09-28|1139.92
#2016-09-29|1140.43
#2016-09-30|1129.53
#2016-10-03|1142.82
#2016-10-04|1135.95
#2016-10-05|1130.83
#2016-10-06|1127.94
#2016-10-07|1127.35
#2016-10-10|1122.07
#2016-10-11|1121.54
#2016-10-12|1109.79
#2016-10-13|1110.78
#2016-10-14|1109.09
#2016-10-17|1103.66
#2016-10-18|1110.05
#2016-10-19|1114.94
#2016-10-20|1119.28
#2016-10-21|1114.27
#2016-10-24|1113.64
#2016-10-25|1114.36
#2016-10-26|1115.24
#2016-10-27|1102.70
#2016-10-28|1101.69
#2016-10-31|1101.96
#2016-11-01|1107.91
#2016-11-02|1100.47
#2016-11-03|1097.72
#2016-11-04|1089.77
#2016-11-07|1085.32
#2016-11-08|1087.36
#2016-11-09|1054.45
#2016-11-10|1078.85
#2016-11-11|1061.42
#2016-11-14|1056.67
#2016-11-15|1035.26
#2016-11-16|1041.24
#2016-11-17|1042.57
#2016-11-18|1031.14
#2016-11-21|1034.20
#2016-11-22|1037.75
#2016-11-23|1028.80
#2016-11-24|1020.84
#2016-11-25|1026.86
#2016-11-28|1037.60
#2016-11-29|1032.06
#2016-11-30|1031.44
#2016-12-01|1034.32
#2016-12-02|1032.29
#2016-12-05|1018.61
#2016-12-06|1024.14
#2016-12-07|1028.78
#2016-12-08|1029.38
#2016-12-09|1029.83
#2016-12-12|1035.52
#2016-12-13|1047.61
#2016-12-14|1048.10
#2016-12-15|1020.84
#2016-12-16|1028.52
#2016-12-19|1035.24
#2016-12-20|1030.32
#2016-12-21|1031.38
#2016-12-22|1030.39
#2016-12-23|1032.24
#2016-12-26|1035.24
#2016-12-27|1034.19
#2016-12-28|1037.42
#2016-12-29|1041.74
#2016-12-30|1042.36
#2017-01-02|1041.92
#2017-01-03|1034.30
#2017-01-04|1052.61
#2017-01-05|1075.50
#2017-01-06|1076.74
#2017-01-09|1075.07
#2017-01-10|1080.68
#2017-01-11|1075.15
#2017-01-12|1085.55
#2017-01-13|1084.58
#2017-01-16|1080.01
#2017-01-17|1077.28
#2017-01-18|1069.24
#2017-01-19|1060.24
#2017-01-20|1059.53
#2017-01-23|1065.47
#2017-01-24|1062.85
#2017-01-25|1064.19
#2017-01-26|1068.07
#2017-01-27|1071.00
#2017-01-30|1072.83
#2017-01-31|1070.52
#2017-02-01|1071.64
#2017-02-02|1069.11
#2017-02-03|1072.26
#2017-02-06|1073.05
#2017-02-07|1067.90
#2017-02-08|1080.64
#2017-02-09|1071.07
#2017-02-10|1081.17
#2017-02-13|1083.91
#2017-02-14|1075.44
#2017-02-15|1090.23
#2017-02-16|1096.07
#2017-02-17|1098.02
#2017-02-20|1098.26
#2017-02-21|1103.39
#2017-02-22|1112.49
#2017-02-23|1116.68
#2017-02-24|1116.72
#2017-02-27|1115.09
#2017-02-28|1116.88
#2017-03-01|1106.94
#2017-03-02|1103.99
#2017-03-03|1097.44
#2017-03-06|1097.81
#2017-03-07|1099.29
#2017-03-08|1094.16
#2017-03-09|1093.86
#2017-03-10|1106.70
#2017-03-13|1107.65
#2017-03-14|1104.51
#2017-03-15|1104.06
#2017-03-16|1118.77
#2017-03-17|1114.07
#2017-03-20|1117.53
#2017-03-21|1126.12
#2017-03-22|1116.00
#2017-03-23|1114.35
#2017-03-24|1123.08
#2017-03-27|1115.50
#2017-03-28|1133.10
#2017-03-29|1129.86
#2017-03-30|1119.75
#2017-03-31|1114.14
#2017-04-03|1121.21
#2017-04-04|1122.02
#2017-04-05|1124.25
#2017-04-06|1116.19
#2017-04-07|1119.48
#2017-04-10|1123.15
#2017-04-11|1127.84
#2017-04-12|1119.98
#2017-04-13|1114.26
#2017-04-14|1107.80
#2017-04-17|1122.95
#2017-04-18|1119.83
#2017-04-19|1119.71
#2017-04-20|1119.85
#2017-04-21|1123.19
#2017-04-24|1129.24
#2017-04-25|1126.90
#2017-04-26|1129.16
#2017-04-27|1129.32
#2017-04-28|1123.69
#2017-05-01|1125.32
#2017-05-02|1129.24
#2017-05-03|1126.53
#2017-05-04|1123.86
#2017-05-05|1121.03
#2017-05-08|1137.88
#2017-05-09|1127.61
#2017-05-10|1131.02
#2017-05-11|1129.50
#2017-05-12|1126.15
#2017-05-15|1126.81
#2017-05-16|1134.32
#2017-05-17|1137.97
#2017-05-18|1126.42
#2017-05-19|1121.05
#2017-05-22|1128.97
#2017-05-23|1122.68
#2017-05-24|1119.43
#2017-05-25|1121.44
#2017-05-26|1120.20
#2017-05-29|1116.40
#2017-05-30|1121.72
#2017-05-31|1113.18
#2017-06-01|1122.65
#2017-06-02|1138.39
#2017-06-05|1136.47
#2017-06-06|1135.48
#2017-06-07|1134.61
#2017-06-08|1119.05
#2017-06-09|1105.07
#2017-06-12|1106.56
#2017-06-13|1106.03
#2017-06-14|1119.92
#2017-06-15|1108.19
#2017-06-16|1111.07
#2017-06-19|1114.91
#2017-06-20|1115.88
#2017-06-21|1109.10
#2017-06-22|1111.00
#2017-06-23|1114.83
#2017-06-26|1114.72
#2017-06-27|1108.13
#2017-06-28|1105.52
#2017-06-29|1114.92
#2017-06-30|1104.47
#2017-07-03|1092.33
#2017-07-04|1085.95
#2017-07-05|1087.15
#2017-07-06|1087.33
#2017-07-07|1074.31
#2017-07-10|1070.45
#2017-07-11|1075.63
#2017-07-12|1085.36
#2017-07-13|1089.75
#2017-07-14|1101.59
#2017-07-17|1101.52
#2017-07-18|1101.36
#2017-07-19|1117.85
#2017-07-20|1118.22
#2017-07-21|1118.66
#2017-07-24|1122.02
#2017-07-25|1114.60
#2017-07-26|1111.19
#2017-07-27|1120.86
#2017-07-28|1124.35
#2017-07-31|1128.72
#2017-08-01|1138.78
#2017-08-02|1137.85
#2017-08-03|1141.51
#2017-08-04|1141.18
#2017-08-07|1143.46
#2017-08-08|1142.48
#2017-08-09|1134.69
#2017-08-10|1130.51
#2017-08-11|1125.11
#2017-08-14|1122.11
#2017-08-15|1122.53
#2017-08-16|1122.20
#2017-08-17|1127.73
#2017-08-18|1126.64
#2017-08-21|1120.44
#2017-08-22|1117.03
#2017-08-23|1121.11
#2017-08-24|1110.23
#2017-08-25|1114.03
#2017-08-28|1121.73
#2017-08-29|1116.71
#2017-08-30|1107.16
#2017-08-31|1116.20
#2017-09-01|1119.66
#2017-09-04|1110.09
#2017-09-05|1109.20
#2017-09-06|1104.08
#2017-09-07|1113.18
#2017-09-08|1118.92
#2017-09-11|1120.38
#2017-09-12|1122.38
#2017-09-13|1124.72
#2017-09-14|1124.72
#2017-09-15|1121.46
#2017-09-18|1116.87
#2017-09-19|1119.73
#2017-09-20|1125.50
#2017-09-21|1121.07
#2017-09-22|1116.48
#2017-09-25|1114.02
#2017-09-26|1112.16
#2017-09-27|1106.02
#2017-09-28|1108.79
#2017-09-29|1109.82
#2017-10-02|1108.40
#2017-10-03|1111.98
#2017-10-04|1112.08
#2017-10-05|1118.08
#2017-10-06|1113.28
#2017-10-09|1116.93
#2017-10-10|1125.17
#2017-10-11|1125.98
#2017-10-12|1135.12
#2017-10-13|1141.92
#2017-10-16|1143.49
#2017-10-17|1133.44
#2017-10-18|1131.89
#2017-10-19|1134.31
#2017-10-20|1129.60
#2017-10-23|1128.16
#2017-10-24|1131.30
#2017-10-25|1121.92
#2017-10-26|1120.53
#2017-10-27|1129.11
#2017-10-30|1135.50
#2017-10-31|1137.44
#2017-11-01|1136.59
#2017-11-02|1140.11
#2017-11-03|1138.35
#2017-11-06|1139.33
#2017-11-07|1152.97
#2017-11-08|1158.81
#2017-11-09|1152.98
#2017-11-10|1144.18
#2017-11-13|1132.64
#2017-11-14|1124.45
#2017-11-15|1118.30
#2017-11-16|1124.15
#2017-11-17|1123.91
#2017-11-20|1123.63
#2017-11-21|1123.96
#2017-11-22|1134.92
#2017-11-23|1139.17
#2017-11-24|1140.04
#2017-11-27|1143.39
#2017-11-28|1143.45
#2017-11-29|1149.39
#2017-11-30|1155.08
#2017-12-01|1152.58
#2017-12-04|1148.48
#2017-12-05|1154.15
#2017-12-06|1141.49
#2017-12-07|1149.78
#2017-12-08|1145.90
#2017-12-11|1146.99
#2017-12-12|1142.19
#2017-12-13|1146.07
#2017-12-14|1154.09
#2017-12-15|1152.31
#2017-12-18|1161.02
#2017-12-19|1154.96
#2017-12-20|1150.63
#2017-12-21|1153.04
#2017-12-22|1159.85
#2017-12-25|1159.64
#2017-12-26|1163.09
#2017-12-27|1164.73
#2017-12-28|1168.96
#2017-12-29|1170.65
#2018-01-01|1170.30
#2018-01-02|1176.08
#2018-01-03|1175.58
#2018-01-04|1190.03
#2018-01-05|1192.05
#2018-01-08|1194.60
#2018-01-09|1190.94
#2018-01-10|1198.87
#2018-01-11|1195.45
#2018-01-12|1192.03
#2018-01-15|1200.85
#2018-01-16|1204.63
#2018-01-17|1198.24
#2018-01-18|1189.70
#2018-01-19|1197.39
#2018-01-22|1197.42
#2018-01-23|1205.70
#2018-01-24|1214.00
#2018-01-25|1219.76
#2018-01-26|1223.37
#2018-01-29|1230.04
#2018-01-30|1213.17
#2018-01-31|1208.50
#2018-02-01|1214.35
#2018-02-02|1204.61
#2018-02-05|1191.82
#2018-02-06|1152.16
#2018-02-07|1158.05
#2018-02-08|1169.31
#2018-02-09|1151.35
#2018-02-12|1153.84
#2018-02-13|1158.47
#2018-02-14|1161.95
#2018-02-15|1176.45
#2018-02-16|1183.94
#2018-02-19|1196.77
#2018-02-20|1192.98
#2018-02-21|1188.67
#2018-02-22|1191.89
#2018-02-23|1192.12
#2018-02-26|1200.69
#2018-02-27|1193.86
#2018-02-28|1188.28
#2018-03-01|1172.24
#2018-03-02|1161.59
#2018-03-05|1153.87
#2018-03-06|1166.50
#2018-03-07|1169.02
#2018-03-08|1172.33
#2018-03-09|1171.55
#2018-03-12|1182.60
#2018-03-13|1193.14
#2018-03-14|1190.01
#2018-03-15|1191.64
#2018-03-16|1188.96
#2018-03-19|1177.33
#2018-03-20|1171.27
#2018-03-21|1169.59
#2018-03-22|1178.64
#2018-03-23|1148.95
#2018-03-26|1154.63
#2018-03-27|1173.51
#2018-03-28|1160.41
#2018-03-29|1166.63
#2018-03-30|1171.92
#2018-04-02|1170.09
#2018-04-03|1167.45
#2018-04-04|1164.66
#2018-04-05|1166.30
#2018-04-06|1170.45
#2018-04-09|1169.68
#2018-04-10|1171.92
#2018-04-11|1158.32
#2018-04-12|1160.32
#2018-04-13|1156.09
#2018-04-16|1162.92
#2018-04-17|1167.18
#2018-04-18|1182.45
#2018-04-19|1182.39
#2018-04-20|1176.93
#2018-04-23|1166.50
#2018-04-24|1163.66
#2018-04-25|1156.53
#2018-04-26|1151.04
#2018-04-27|1161.16
#2018-04-30|1159.15
#2018-05-01|1155.63
#2018-05-02|1158.10
#2018-05-03|1164.52
#2018-05-04|1160.66
#2018-05-07|1164.30
#2018-05-08|1167.79
#2018-05-09|1159.61
#2018-05-10|1157.69
#2018-05-11|1175.20
#2018-05-14|1180.19
#2018-05-15|1167.88
#2018-05-16|1171.40
#2018-05-17|1168.64
#2018-05-18|1169.71
#2018-05-21|1162.93
#2018-05-22|1165.91
#2018-05-23|1172.11
#2018-05-24|1182.27
#2018-05-25|1179.01
#2018-05-28|1180.20
#2018-05-29|1177.96
#2018-05-30|1169.52
#2018-05-31|1168.99
#2018-06-01|1160.97
#2018-06-04|1170.92
#2018-06-05|1165.91
#2018-06-06|1175.17
#2018-06-07|1172.17
#2018-06-08|1174.19
#2018-06-11|1180.79
#2018-06-12|1185.56
#2018-06-13|1188.81
#2018-06-14|1180.45
#2018-06-15|1179.30
#2018-06-18|1177.58
#2018-06-19|1158.54
#2018-06-20|1164.79
#2018-06-21|1165.04
#2018-06-22|1169.64
#2018-06-25|1166.38
#2018-06-26|1160.21
#2018-06-27|1152.70
#2018-06-28|1144.43
#2018-06-29|1149.34
#2018-07-02|1123.79
#2018-07-03|1120.66
#2018-07-04|1120.03
#2018-07-05|1114.51
#2018-07-06|1120.48
#2018-07-09|1132.55
#2018-07-10|1128.45
#2018-07-11|1114.55
#2018-07-12|1108.15
#2018-07-13|1113.33
#2018-07-16|1109.90
#2018-07-17|1110.11
#2018-07-18|1111.56
#2018-07-19|1107.96
#2018-07-20|1103.74
#2018-07-23|1102.61
#2018-07-24|1105.37
#2018-07-25|1106.18
#2018-07-26|1111.18
#2018-07-27|1115.78
#2018-07-30|1112.76
#2018-07-31|1103.06
#2018-08-01|1107.85
#2018-08-02|1102.85
#2018-08-03|1099.00
#2018-08-06|1099.94
#2018-08-07|1120.47
#2018-08-08|1121.60
#2018-08-09|1120.97
#2018-08-10|1119.54
#2018-08-13|1104.15
#2018-08-14|1120.33
#2018-08-15|1118.69
#2018-08-16|1114.10
#2018-08-17|1123.42
#2018-08-20|1123.44
#2018-08-21|1123.14
#2018-08-22|1134.68
#2018-08-23|1132.02
#2018-08-24|1142.66
#2018-08-27|1151.14
#2018-08-28|1144.65
#2018-08-29|1142.39
#2018-08-30|1148.42
#2018-08-31|1154.23
#2018-09-03|1155.18
#2018-09-04|1148.06
#2018-09-05|1248.07
#2018-09-06|1135.50
#2018-09-07|1129.80
#2018-09-10|1128.18
#2018-09-11|1127.19
#2018-09-12|1133.21
#2018-09-13|1136.14
#2018-09-14|1139.09
#2018-09-17|1138.41
#2018-09-18|1144.38
#2018-09-19|1151.41
#2018-09-20|1150.92
#2018-09-21|1155.37
#2018-09-24|1151.76
#2018-09-25|1155.22
#2018-09-26|1160.30
#2018-09-27|1151.92
#2018-09-28|1154.90
#2018-10-01|1151.62
#2018-10-02|1153.51
#2018-10-03|1152.19
#2018-10-04|1138.64
#2018-10-05|1136.85
#2018-10-08|1133.80
#2018-10-09|1122.07
#2018-10-10|1134.15
#2018-10-11|1103.11
#2018-10-12|1104.35
#2018-10-15|1100.92
#2018-10-16|1097.91
#2018-10-17|1113.51
#2018-10-18|1108.88
#2018-10-19|1107.91
#2018-10-22|1108.43
#2018-10-23|1089.27
#2018-10-24|1083.59
#2018-10-25|1053.35
#2018-10-26|1035.72
#2018-10-29|1021.39
#2018-10-30|1028.07
#2018-10-31|1039.41
#2018-11-01|1036.71
#2018-11-02|1049.14
#2018-11-05|1039.46
#2018-11-06|1050.63
#2018-11-07|1050.62
#2018-11-08|1061.28
#2018-11-09|1054.18
#2018-11-12|1038.16
#2018-11-13|1017.75
#2018-11-14|1015.91
#2018-11-15|1030.51
#2018-11-16|1026.69
#2018-11-19|1034.59
#2018-11-20|1022.42
#2018-11-21|1008.63
#2018-11-22|1021.52
#2018-11-23|1019.70
#2018-11-26|1022.56
#2018-11-27|1029.72
#2018-11-28|1037.13
#2018-11-29|1051.08
#2018-11-30|1052.67
#2018-12-03|1058.64
#2018-12-04|1051.77
#2018-12-05|1039.09
#2018-12-06|1022.55
#2018-12-07|1030.86
#2018-12-10|1005.77
#2018-12-11|1001.08
#2018-12-12|1020.31
#2018-12-13|1031.35
#2018-12-14|1013.32
#2018-12-17|1011.71
#2018-12-18| 983.38
#2018-12-19| 986.30
#2018-12-20| 965.20
#2018-12-21| 957.76
#2018-12-24| 958.47
#2018-12-25| 925.53
#2018-12-26| 937.23
#2018-12-27| 966.53
#2018-12-28| 969.86
#2018-12-31| 976.24
#2019-01-01| 976.65
#2019-01-02| 972.65
#2019-01-03| 981.26
#2019-01-04| 971.09
#2019-01-07|1005.39
#2019-01-08|1004.28
#2019-01-09|1015.68
#2019-01-10|1011.99
#2019-01-11|1009.82
#2019-01-14|1008.10
#2019-01-15|1020.07
#2019-01-16|1018.51
#2019-01-17|1021.25
#2019-01-18|1023.59
#2019-01-21|1016.17
#2019-01-22|1010.38
#2019-01-23|1010.03
#2019-01-24|1014.53
#2019-01-25|1004.41
#2019-01-28|1006.06
#2019-01-29|1007.05
#2019-01-30|1007.74
#2019-01-31|1023.59
#2019-02-01|1021.34
#2019-02-04|1023.48
#2019-02-05|1027.14
#2019-02-06|1024.45
#2019-02-07|1017.42
#2019-02-08|1013.47
#2019-02-11|1011.36
#2019-02-12|1019.22
#2019-02-13|1027.72
#2019-02-14|1035.25
#2019-02-15|1022.47
#2019-02-18|1035.29
#2019-02-19|1039.27
#2019-02-20|1047.18
#2019-02-21|1053.87
#2019-02-22|1052.73
#2019-02-25|1056.57
#2019-02-26|1055.96
#2019-02-27|1051.90
#2019-02-28|1045.79
#2019-03-01|1046.35
#2019-03-04|1056.53
#2019-03-05|1047.00
#2019-03-06|1048.28
#2019-03-07|1038.96
#2019-03-08|1022.89
#2019-03-11|1024.05
#2019-03-12|1033.95
#2019-03-13|1031.50
#2019-03-14|1028.07
#2019-03-15|1038.43
#2019-03-18|1041.37
#2019-03-19|1040.80
#2019-03-20|1041.13
#2019-03-21|1043.77
#2019-03-22|1050.35
#2019-03-25|1023.48
#2019-03-26|1046.09
#2019-03-27|1049.72
#2019-03-28|1041.32
#2019-03-29|1047.46
#2019-04-01|1048.95
#2019-04-02|1036.91
#2019-04-03|1042.46
#2019-04-04|1041.22
#2019-04-05|1043.18
#2019-04-08|1043.28
#2019-04-09|1046.26
#2019-04-10|1044.15
#2019-04-11|1040.38
#2019-04-12|1040.91
#2019-04-15|1050.01
#2019-04-16|1048.71
#2019-04-17|1047.32
#2019-04-18|1035.57
#2019-04-19|1037.26
#2019-04-22|1036.33
#2019-04-23|1044.34
#2019-04-24|1054.29
#2019-04-25|1053.89
#2019-04-26|1058.00
#2019-04-29|1058.27
#2019-04-30|1064.82
#2019-05-01|1067.53
#2019-05-02|1064.10
#2019-05-03|1064.81
#2019-05-06|1056.31
#2019-05-07|1055.19
#2019-05-08|1041.96
#2019-05-09|1034.85
#2019-05-10|1039.38
#2019-05-13|1030.22
#2019-05-14|1017.27
#2019-05-15|1017.22
#2019-05-16|1017.06
#2019-05-17|1030.53
#2019-05-20|1030.37
#2019-05-21|1015.39
#2019-05-22|1011.37
#2019-05-23|1017.09
#2019-05-24|1016.54
#2019-05-27|1013.38
#2019-05-28|1026.09
#2019-05-29|1013.18
#2019-05-30|1002.78
#2019-05-31|1004.09
#2019-06-03|1001.63
#2019-06-04| 991.96
#2019-06-05|1010.74
#2019-06-06|1009.53
#2019-06-07|1017.71
#2019-06-10|1022.62
#2019-06-11|1031.81
#2019-06-12|1033.65
#2019-06-13|1028.22
#2019-06-14|1024.72
#2019-06-17|1014.67
#2019-06-18|1012.69
#2019-06-19|1026.43
#2019-06-20|1041.57
#2019-06-21|1026.91
#2019-06-24|1026.22
#2019-06-25|1025.34
#2019-06-26|1013.79
#2019-06-27|1017.81
#2019-06-28|1017.14
#2019-07-01|1030.63
#2019-07-02|1041.87
#2019-07-03|1045.02
#2019-07-04|1052.98
#2019-07-05|1044.79
#2019-07-08|1028.95
#2019-07-09|1026.01
#2019-07-10|1029.01
#2019-07-11|1040.55
#2019-07-12|1030.25
#2019-07-15|1026.86
#2019-07-16|1020.24
#2019-07-17|1014.79
#2019-07-18| 997.99
#2019-07-19|1013.12
#2019-07-22|1003.77
#2019-07-23|1005.94
#2019-07-24|1011.10
#2019-07-25|1012.86
#2019-07-26|1019.70
#2019-07-29|1016.31
#2019-07-30|1016.44
#2019-07-31|1006.62
#2019-08-01|1003.53
#2019-08-02| 993.42
#2019-08-05| 973.57
#2019-08-06| 964.50
#2019-08-07| 970.47
#2019-08-08| 981.59
#2019-08-09| 990.22
#2019-08-12| 991.68
#2019-08-13| 973.17
#2019-08-14| 984.62
#2019-08-15| 969.34
#2019-08-16| 966.38
#2019-08-19| 974.61
#2019-08-20| 985.38
#2019-08-21| 987.52
#2019-08-22| 982.85
#2019-08-23| 988.60
#2019-08-26| 971.81
#2019-08-27| 981.27
#2019-08-28| 977.57
#2019-08-29| 972.85
#2019-08-30| 985.28
#2019-09-02| 978.74
#2019-09-03| 980.97
#2019-09-04| 980.44
#2019-09-05| 993.40
#2019-09-06| 991.38
#2019-09-09| 998.76
#2019-09-10| 994.01
#2019-09-11|1001.55
#2019-09-12|1007.87
#2019-09-13|1013.88
#2019-09-16|1013.61
#2019-09-17|1017.86
#2019-09-18|1016.34
#2019-09-19|1021.61
#2019-09-20|1024.28
#2019-09-23|1024.35
#2019-09-24|1028.27
#2019-09-25|1024.40
#2019-09-26|1021.53
#2019-09-27|1008.07
#2019-09-30|1006.07
#2019-10-01|1013.39
#2019-10-02|1006.57
#2019-10-03| 998.57
#2019-10-04|1005.41
#2019-10-07|1011.92
#2019-10-08|1013.55
#2019-10-09|1003.30
#2019-10-10| 992.23
#2019-10-11| 992.75
#2019-10-14| 998.13
#2019-10-15|1000.80
#2019-10-16|1010.60
#2019-10-17|1010.09
#2019-10-18|1009.02
#2019-10-21|1013.86
#2019-10-22|1015.57
#2019-10-23|1015.14
#2019-10-24|1016.81
#2019-10-25|1016.72
#2019-10-28|1018.74
#2019-10-29|1022.55
#2019-10-30|1025.61
#2019-10-31|1027.34
#2019-11-01|1032.20
#2019-11-04|1030.45
#2019-11-05|1035.64
#2019-11-06|1037.89
#2019-11-07|1040.15
#2019-11-08|1043.49
#2019-11-11|1049.95
#2019-11-12|1057.37
#2019-11-13|1044.90
#2019-11-14|1043.26
#2019-11-15|1055.66
#2019-11-18|1058.12
#2019-11-19|1062.42
#2019-11-20|1066.66
#2019-11-21|1065.15
#2019-11-22|1064.56
#2019-11-25|1070.11
#2019-11-26|1062.41
#2019-11-27|1059.61
#2019-11-28|1054.83
#2019-11-29|1049.78
#2019-12-02|1060.40
#2019-12-03|1056.55
#2019-12-04|1053.40
#2019-12-05|1061.91
#2019-12-06|1061.10
#2019-12-09|1064.40
#2019-12-10|1064.01
#2019-12-11|1067.09
#2019-12-12|1064.62
#2019-12-13|1073.41
#2019-12-16|1077.82
#2019-12-17|1079.87
#2019-12-18|1075.23
#2019-12-19|1074.68
#2019-12-20|1075.24
#2019-12-23|1076.68
#2019-12-24|1079.08
#2019-12-25|1076.40
#2019-12-26|1081.85
#2019-12-27|1084.10
#2019-12-30|1085.62
#2019-12-31|1085.10
#2020-01-01|1085.17
#2020-01-02|1088.15
#2020-01-03|1087.99
#2020-01-06|1067.38
#2020-01-07|1084.68
#2020-01-08|1069.41
#2020-01-09|1085.65
#2020-01-10|1088.67
#2020-01-13|1090.30
#2020-01-14|1089.44
#2020-01-15|1078.73
#2020-01-16|1079.98
#2020-01-17|1079.49
#2020-01-20|1078.79
#2020-01-21|1071.54
#2020-01-22|1083.67
#2020-01-23|1074.76
#2020-01-24|1071.23
#2020-01-27|1059.38
#2020-01-28|1045.08
#2020-01-29|1049.57
#2020-01-30|1040.45
#2020-01-31|1049.57
#2020-02-03|1034.29
#2020-02-04|1041.35
#2020-02-05|1041.85
#2020-02-06|1056.72
#2020-02-07|1055.59
#2020-02-10|1048.36
#2020-02-11|1049.30
#2020-02-12|1049.89
#2020-02-13|1045.34
#2020-02-14|1035.78
#2020-02-17|1027.04
#2020-02-18|1013.20
#2020-02-19|1007.07
#2020-02-20| 996.25
#2020-02-21| 989.87
#2020-02-24| 982.43
#2020-02-25| 954.16
#2020-02-26| 941.47
#2020-02-27| 926.76
#2020-02-28| 901.61
#2020-03-02| 918.68
#2020-03-03| 916.01
#2020-03-04| 917.90
#2020-03-05| 925.02
#2020-03-06| 905.21
#2020-03-09| 862.26
#2020-03-10| 871.23
#2020-03-11| 846.58
#2020-03-12| 792.38
#2020-03-13| 755.86
#2020-03-16| 733.63
#2020-03-17| 736.79
#2020-03-18| 718.98
#2020-03-19| 708.40
#2020-03-20| 711.01
#2020-03-23| 698.34
#2020-03-24| 718.17
#2020-03-25| 762.53
#2020-03-26| 765.96
#2020-03-27| 798.44
#2020-03-30| 794.14
#2020-03-31| 787.73
#2020-04-01| 776.95
#2020-04-02| 760.41
#2020-04-03| 752.90
#2020-04-06| 769.99
#2020-04-07| 794.75
#2020-04-08| 811.61
#2020-04-09| 815.65
#2020-04-10| 815.71
#2020-04-13| 812.59
#2020-04-14| 831.77
#2020-04-15| 831.09
#2020-04-16| 830.66
#2020-04-17| 851.87
#2020-04-20| 847.51
#2020-04-21| 819.91
#2020-04-22| 819.27
#2020-04-23| 837.70
#2020-04-24| 833.53
#2020-04-27| 845.56
#2020-04-28| 862.06
#2020-04-29| 870.28
#2020-04-30| 880.59
#2020-05-01| 864.45
#2020-05-04| 855.20
#2020-05-05| 859.99
#2020-05-06| 869.00
#2020-05-07| 870.11
#2020-05-08| 884.13
#2020-05-11| 879.78
#2020-05-12| 873.55
#2020-05-13| 872.89
#2020-05-14| 860.86
#2020-05-15| 864.35
#2020-05-18| 887.48
#2020-05-19| 897.16
#2020-05-20| 915.09
#2020-05-21| 905.92
#2020-05-22| 895.72
#2020-05-25| 918.19
#2020-05-26| 936.64
#2020-05-27| 935.07
#2020-05-28| 956.88
#2020-05-29| 953.85
#2020-06-01| 960.99
#2020-06-02| 969.97
#2020-06-03| 978.14
#2020-06-04| 977.82
#2020-06-05| 970.12
#2020-06-08| 989.59
#2020-06-09| 994.52
#2020-06-10|1002.87
#2020-06-11| 980.25
#2020-06-12| 961.78
#2020-06-15| 930.00
#2020-06-16| 968.11
#2020-06-17| 968.39
#2020-06-18| 972.11
#2020-06-19| 968.67
#2020-06-22| 972.97
#2020-06-23| 989.07
#2020-06-24| 980.43
#2020-06-25| 962.97
#2020-06-26| 971.26
#2020-06-29| 948.09
#2020-06-30| 960.25
#2020-07-01| 952.43
#2020-07-02| 959.20
#2020-07-03| 970.00
#2020-07-06| 986.03
#2020-07-07| 993.49
#2020-07-08| 983.85
#2020-07-09| 984.00
#2020-07-10| 979.59
#2020-07-13| 993.28
#2020-07-14| 978.06
#2020-07-15|1000.23
#2020-07-16| 983.23
#2020-07-17| 982.52
#2020-07-20| 987.03
#2020-07-21| 999.53
#2020-07-22| 997.75
#2020-07-23|1000.41
#2020-07-24|1000.64
#2020-07-27| 999.21
#2020-07-28|1000.51
#2020-07-29| 992.33
#2020-07-30|1001.57
#2020-07-31| 976.53
#2020-08-03| 992.63
#2020-08-04|1017.54
#2020-08-05|1031.61
#2020-08-06|1032.19
#2020-08-07|1021.25
#2020-08-10|1025.04
#2020-08-11|1031.77
#2020-08-12|1030.30
#2020-08-13|1045.61
#2020-08-14|1054.74
#2020-08-17|1052.26
#2020-08-18|1069.27
#2020-08-19|1076.17
#2020-08-20|1065.70
#2020-08-21|1078.12
#2020-08-24|1085.65
#2020-08-25|1087.91
#2020-08-26|1095.38
#2020-08-27|1089.29
#2020-08-28|1082.45
#2020-08-31|1080.79
#2020-09-01|1090.39
#2020-09-02|1111.32
#2020-09-03|1117.88
#2020-09-04|1097.44
#2020-09-07|1093.70
#2020-09-08|1106.14
#2020-09-09|1090.76
#2020-09-10|1094.39
#2020-09-11|1098.34
#2020-09-14|1108.36
#2020-09-15|1117.57
#2020-09-16|1143.66
#2020-09-17|1138.50
#2020-09-18|1152.72
#2020-09-21|1142.98
#2020-09-22|1132.09
#2020-09-23|1120.12
#2020-09-24|1092.38
#2020-09-25|1094.92
#2020-09-28|1123.76
#2020-09-29|1126.75
#2020-09-30|1109.47
#2020-10-01|1113.40
#2020-10-02|1107.33
#2020-10-05|1121.33
#2020-10-06|1130.87
#2020-10-07|1127.02
#2020-10-08|1135.66
#2020-10-09|1135.14
#2020-10-12|1133.08
#2020-10-13|1134.05
#2020-10-14|1138.58
#2020-10-15|1123.11
#2020-10-16|1110.32
#2020-10-19|1121.07
#2020-10-20|1109.35
#2020-10-21|1119.52
#2020-10-22|1107.65
#2020-10-23|1115.98
#2020-10-26|1104.76
#2020-10-27|1101.24
#2020-10-28|1093.86
#2020-10-29|1080.42
#2020-10-30|1062.21
#2020-11-02|1075.14
#2020-11-03|1081.90
#2020-11-04|1092.94
#2020-11-05|1118.46
#2020-11-06|1119.73
#2020-11-09|1121.93
#2020-11-10|1152.25
#2020-11-11|1164.68
#2020-11-12|1151.53
#2020-11-13|1130.35
#2020-11-16|1155.80
#2020-11-17|1164.11
#2020-11-18|1161.34
#2020-11-19|1154.49
#2020-11-20|1165.23
#2020-11-23|1164.23
#2020-11-24|1186.00
#2020-11-25|1180.86
#2020-11-26|1192.61
#2020-11-27|1198.02
#2020-11-30|1175.20
#2020-12-01|1186.99
#2020-12-02|1193.13
#2020-12-03|1207.38
#2020-12-04|1200.46
#2020-12-07|1194.73
#2020-12-08|1191.95
#2020-12-09|1196.14
#2020-12-10|1186.50
#2020-12-11|1191.43
#2020-12-14|1198.93
#2020-12-15|1201.39
#2020-12-16|1213.33
#2020-12-17|1209.43
#2020-12-18|1206.37
#2020-12-21|1190.59
#2020-12-22|1175.78
#2020-12-23|1179.69
#2020-12-24|1186.09
#2020-12-25|1194.72
#2020-12-28|1190.80
#2020-12-29|1212.99
#2020-12-30|1206.64
#2020-12-31|1206.69
#2021-01-01|1206.95
#2021-01-04|1198.03
#2021-01-05|1204.80
#2021-01-06|1204.88
#2021-01-07|1207.31
#2021-01-08|1220.85
#2021-01-11|1209.09
#2021-01-12|1217.30
#2021-01-13|1213.49
#2021-01-14|1232.28
#2021-01-15|1215.90
#2021-01-18|1200.65
#2021-01-19|1211.23
#2021-01-20|1222.26
#2021-01-21|1233.31
#2021-01-22|1222.01
#2021-01-25|1226.74
#2021-01-26|1222.04
#2021-01-27|1225.23
#2021-01-28|1226.01
#2021-01-29|1217.22
#2021-02-01|1226.85
#2021-02-02|1246.81
#2021-02-03|1271.21
#2021-02-04|1264.69
#2021-02-05|1293.90
#2021-02-08|1306.81
#2021-02-09|1304.34
#2021-02-10|1313.21
#2021-02-11|1310.00
#2021-02-12|1316.55
#2021-02-15|1320.70
#2021-02-16|1322.42
#2021-02-17|1314.69
#2021-02-18|1302.06
#2021-02-19|1295.11
#2021-02-22|1306.22
#2021-02-23|1306.73
#2021-02-24|1292.69
#2021-02-25|1314.87
#2021-02-26|1267.79
#2021-03-01|1297.64
#2021-03-02|1290.35
#2021-03-03|1305.11
#2021-03-04|1295.59
#2021-03-05|1287.15
#2021-03-08|1283.81
#2021-03-09|1299.14
#2021-03-10|1298.86
#2021-03-11|1311.98
#2021-03-12|1311.31
#2021-03-15|1314.65
#2021-03-16|1321.39
#2021-03-17|1317.09
#2021-03-18|1328.46
#2021-03-19|1328.10
#2021-03-22|1321.98
#2021-03-23|1304.25
#2021-03-24|1275.50
#2021-03-25|1277.69
#2021-03-26|1293.64
#2021-03-29|1288.80
#2021-03-30|1276.75
#2021-03-31|1266.30
#2021-04-01|1269.18
#2021-04-02|1272.06
#2021-04-05|1273.77
#2021-04-06|1275.93
#2021-04-07|1287.98
#2021-04-08|1287.61
#2021-04-09|1289.63
#2021-04-12|1278.63
#2021-04-13|1285.05
#2021-04-14|1288.82
#2021-04-15|1293.76
#2021-04-16|1300.18
#2021-04-19|1301.38
#2021-04-20|1284.11
#2021-04-21|1265.17
#2021-04-22|1275.23
#2021-04-23|1270.89
#2021-04-26|1275.52
#2021-04-27|1266.81
#2021-04-28|1260.76
#2021-04-29|1263.38
#2021-04-30|1264.65
#2021-05-03|1261.66
#2021-05-04|1259.16
#2021-05-05|1257.49
#2021-05-06|1258.44
#2021-05-07|1264.13
#2021-05-10|1274.75
#2021-05-11|1255.93
#2021-05-12|1241.96
#2021-05-13|1214.21
#2021-05-14|1222.04
#2021-05-17|1214.12
#2021-05-18|1233.79
#2021-05-19|1223.04
#2021-05-20|1235.97
#2021-05-21|1244.72
#2021-05-24|1251.64
#2021-05-25|1263.24
#2021-05-26|1271.11
#2021-05-27|1267.42
#2021-05-28|1287.33
#2021-05-31|1286.03
#2021-06-01|1288.70
#2021-06-02|1295.94
#2021-06-03|1292.40
#2021-06-04|1290.87
#2021-06-07|1301.55
#2021-06-08|1304.42
#2021-06-09|1296.27
#2021-06-10|1301.79
#2021-06-11|1302.10
#2021-06-14|1296.09
#2021-06-15|1308.89
#2021-06-16|1307.67
#2021-06-17|1287.36
#2021-06-18|1281.78
#2021-06-21|1259.79
#2021-06-22|1277.56
#2021-06-23|1276.18
#2021-06-24|1274.43
#2021-06-25|1280.42
#2021-06-28|1274.48
#2021-06-29|1268.03
#2021-06-30|1269.71
#2021-07-01|1263.61
#2021-07-02|1274.35
#2021-07-05|1276.55
#2021-07-06|1279.37
#2021-07-07|1272.10
#2021-07-08|1259.50
#2021-07-09|1252.65
#2021-07-12|1266.00
#2021-07-13|1271.11
#2021-07-14|1284.57
#2021-07-15|1279.96
#2021-07-16|1279.00
#2021-07-19|1262.14
#2021-07-20|1237.45
#2021-07-21|1247.85
#2021-07-22|1258.35
#2021-07-23|1257.02
#2021-07-26|1265.88
#2021-07-27|1271.58
#2021-07-28|1257.27
#2021-07-29|1265.77
#2021-07-30|1244.91
#2021-08-02|1271.70
#2021-08-03|1274.24
#2021-08-04|1271.45
#2021-08-05|1269.93
#2021-08-06|1266.63
#2021-08-09|1265.89
#2021-08-10|1260.33
#2021-08-11|1261.44
#2021-08-12|1274.15
#2021-08-13|1268.47
#2021-08-16|1258.73
#2021-08-17|1245.49
#2021-08-18|1251.08
#2021-08-19|1238.49
#2021-08-20|1226.30
#2021-08-23|1252.84
#2021-08-24|1271.80
#2021-08-25|1268.09
#2021-08-26|1272.03
#2021-08-27|1267.54
#2021-08-30|1276.79
#2021-08-31|1277.42
#2021-09-01|1288.70
#2021-09-02|1291.96
#2021-09-03|1307.82
#2021-09-06|1321.42
#2021-09-07|1323.26
#2021-09-08|1323.09
#2021-09-09|1319.87
#2021-09-10|1333.07
#2021-09-13|1333.70
#2021-09-14|1362.59
#2021-09-15|1350.32
#2021-09-16|1343.33
#2021-09-17|1346.77
#2021-09-20|1342.86
#2021-09-21|1336.63
#2021-09-22|1349.73
#2021-09-23|1347.86
#2021-09-24|1360.56
#2021-09-27|1364.51
#2021-09-28|1360.67
#2021-09-29|1339.89
#2021-09-30|1357.23
#2021-10-01|1338.86
#2021-10-04|1349.26
#2021-10-05|1332.92
#2021-10-06|1325.61
#2021-10-07|1334.82
#2021-10-08|1346.54
#2021-10-11|1339.59
#2021-10-12|1319.20
#2021-10-13|1330.80
#2021-10-14|1345.59
#2021-10-15|1367.07
#2021-10-18|1359.24
#2021-10-19|1365.29
#2021-10-20|1373.49
#2021-10-21|1372.70
#2021-10-22|1364.36
#2021-10-25|1352.69
#2021-10-26|1365.53
#2021-10-27|1369.41
#2021-10-28|1364.52
#2021-10-29|1361.19
#2021-11-01|1384.07
#2021-11-02|1379.66
#2021-11-03|1372.30
#2021-11-04|1396.39
#2021-11-05|1411.02
#2021-11-08|1424.83
#2021-11-09|1426.32
#2021-11-10|1409.07
#2021-11-11|1408.71
#2021-11-12|1421.79
#2021-11-15|1422.82
#2021-11-16|1414.02
#2021-11-17|1399.94
#2021-11-18|1395.63
#2021-11-19|1386.92
#2021-11-22|1367.40
#2021-11-23|1362.65
#2021-11-24|1350.12
#2021-11-25|1354.38
#2021-11-26|1326.24
#2021-11-29|1300.24
#2021-11-30|1286.80
#2021-12-01|1293.80
#2021-12-02|1273.23
#2021-12-03|1304.27
#2021-12-06|1298.03
#2021-12-07|1325.66
#2021-12-08|1343.25
#2021-12-09|1349.25
#2021-12-10|1336.45
#2021-12-13|1322.03
#2021-12-14|1317.43
#2021-12-15|1316.09
#2021-12-16|1328.70
#2021-12-17|1296.01
#2021-12-20|1274.93
#2021-12-21|1286.99
#2021-12-22|1302.12
#2021-12-23|1305.17
#2021-12-24|1310.09
#2021-12-27|1299.52
#2021-12-28|1320.28
#2021-12-29|1308.21
#2021-12-30|1304.49
#2021-12-31|1306.30
#2022-01-03|1306.84
#2022-01-04|1305.20
#2022-01-05|1291.48
#2022-01-06|1254.40
#2022-01-07|1258.95
#2022-01-10|1262.07
#2022-01-11|1256.75
#2022-01-12|1282.01
#2022-01-13|1275.44
#2022-01-14|1258.48
#2022-01-17|1260.24
#2022-01-18|1253.69
#2022-01-19|1236.12
#2022-01-20|1258.95
#2022-01-21|1250.45
#2022-01-24|1229.02
#2022-01-25|1202.63
#2022-01-26|1189.59
#2022-01-27|1141.67
#2022-01-28|1167.19
#2022-01-31|1185.22
#2022-02-01|1198.62
#2022-02-02|1223.36
#2022-02-03|1218.72
#2022-02-04|1233.51
#2022-02-07|1231.96
#2022-02-08|1241.57
#2022-02-09|1252.58
#2022-02-10|1246.73
#2022-02-11|1237.31
#2022-02-14|1227.65
#2022-02-15|1236.89
#2022-02-16|1266.94
#2022-02-17|1260.48
#2022-02-18|1254.41
#2022-02-21|1256.05
#2022-02-22|1235.61
#2022-02-23|1244.17
#2022-02-24|1217.29
#2022-02-25|1234.52
#2022-02-28|1248.63
#2022-03-01|1261.21
#2022-03-02|1248.98
#2022-03-03|1238.99
#2022-03-04|1226.66
#2022-03-07|1188.29
#2022-03-08|1164.73
#2022-03-09|1173.90
#2022-03-10|1210.20
#2022-03-11|1197.60
#2022-03-14|1196.81
#2022-03-15|1195.72
#2022-03-16|1222.09
#2022-03-17|1250.79
#2022-03-18|1247.35
#2022-03-21|1243.95
#2022-03-22|1243.03
#2022-03-23|1259.18
#2022-03-24|1261.17
#2022-03-25|1257.35
#2022-03-28|1242.56
#2022-03-29|1251.05
#2022-03-30|1265.78
#2022-03-31|1263.28
#2022-04-01|1253.83
#2022-04-04|1260.43
#2022-04-05|1263.72
#2022-04-06|1244.97
#2022-04-07|1220.34
#2022-04-08|1212.76
#2022-04-11|1200.97
#2022-04-12|1191.83
#2022-04-13|1208.96
#2022-04-14|1215.32
#2022-04-15|1218.18
#2022-04-18|1195.27
#2022-04-19|1185.70
#2022-04-20|1193.83
#2022-04-21|1187.41
#2022-04-22|1172.42
#2022-04-25|1157.30
#2022-04-26|1165.01
#2022-04-27|1148.91
#2022-04-28|1144.66
#2022-04-29|1155.92
#2022-05-02|1151.45
#2022-05-03|1154.95
#2022-05-04|1150.54
#2022-05-05|1149.82
#2022-05-06|1137.01
#2022-05-09|1104.89
#2022-05-10|1100.31
#2022-05-11|1101.80
#2022-05-12|1078.79
#2022-05-13|1080.27
#2022-05-16|1093.96
#2022-05-17|1092.57
#2022-05-18|1101.08
#2022-05-19|1084.16
#2022-05-20|1099.52
#2022-05-23|1112.13
#2022-05-24|1097.03
#2022-05-25|1078.22
#2022-05-26|1080.40
#2022-05-27|1094.14
#2022-05-30|1122.55
#2022-05-31|1116.05
#2022-06-01|1119.40
#2022-06-02|1104.46
#2022-06-03|1104.56
#2022-06-06|1093.99
#2022-06-07|1072.60
#2022-06-08|1080.21
#2022-06-09|1080.10
#2022-06-10|1066.57
#2022-06-13|1031.86
#2022-06-14|1008.52
#2022-06-15| 987.02
#2022-06-16| 998.13
#2022-06-17| 988.77
#2022-06-20| 986.79
#2022-06-21| 999.95
#2022-06-22| 980.15
#2022-06-23| 976.48
#2022-06-24| 993.28
#2022-06-27|1006.03
#2022-06-28|1004.14
#2022-06-29| 985.03
#2022-06-30| 976.47
#2022-07-01| 972.30
#2022-07-04| 988.00
#2022-07-05| 989.46
#2022-07-06| 985.30
#2022-07-07| 995.03
#2022-07-08| 997.03
#2022-07-11| 994.53
#2022-07-12| 977.76
#2022-07-13| 992.69
#2022-07-14| 982.23
#2022-07-15| 976.21
#2022-07-18| 988.40
#2022-07-19| 990.15
#2022-07-20|1014.00
#2022-07-21|1028.96
#2022-07-22|1041.87
#2022-07-25|1040.66
#2022-07-26|1040.33
#2022-07-27|1027.50
#2022-07-28|1051.18
#2022-07-29|1058.50
#2022-08-01|1067.85
#2022-08-02|1055.46
#2022-08-03|1045.07
#2022-08-04|1059.68
#2022-08-05|1051.92
#2022-08-08|1049.65
#2022-08-09|1056.96
#2022-08-10|1061.44
#2022-08-11|1070.52
#2022-08-12|1070.19
#2022-08-15|1074.39
#2022-08-16|1066.48
#2022-08-17|1064.68
#2022-08-18|1060.10
#2022-08-19|1045.67
#2022-08-22|1032.51
#2022-08-23|1027.62
#2022-08-24|1032.72
#2022-08-25|1046.87
#2022-08-26|1039.72
#2022-08-29| 999.85
#2022-08-30|1014.08
#2022-08-31|1021.42
#2022-09-01| 999.46
#2022-09-02| 997.15
#2022-09-05| 994.15
#2022-09-06| 979.51
#2022-09-07| 964.23
#2022-09-08| 974.56
#2022-09-09| 986.20
#2022-09-12| 992.39
#2022-09-13| 989.21
#2022-09-14| 972.32
#2022-09-15| 958.46
#2022-09-16| 956.86
#2022-09-19| 952.14
#2022-09-20| 957.54
#2022-09-21| 947.43
#2022-09-22| 942.91
#2022-09-23| 923.01
#2022-09-26| 896.95
#2022-09-27| 898.68
#2022-09-28| 883.96
#2022-09-29| 895.67
#2022-09-30| 888.75
#2022-10-03| 885.53
#2022-10-04| 910.47
#2022-10-05| 906.93
#2022-10-06| 912.86
#2022-10-07| 900.42
#2022-10-10| 890.19
#2022-10-11| 870.86
#2022-10-12| 870.21
#2022-10-13| 855.64
#2022-10-14| 877.11
#2022-10-17| 872.64
#2022-10-18| 889.65
#2022-10-19| 888.41
#2022-10-20| 881.74
#2022-10-21| 878.63
#2022-10-24| 886.80
#2022-10-25| 901.06
#2022-10-26| 914.81
#2022-10-27| 915.45
#2022-10-28| 900.89
#2022-10-31| 900.97
#2022-11-01| 909.14
#2022-11-02| 916.37
#2022-11-03| 907.13
#2022-11-04| 898.70
#2022-11-07| 903.63
#2022-11-08| 915.37
#2022-11-09| 906.52
#2022-11-10| 919.04
#2022-11-11| 962.98
#2022-11-14| 955.57
#2022-11-15| 960.04
#2022-11-16| 962.65
#2022-11-17| 960.50
#2022-11-18| 961.70
#2022-11-21| 945.18
#2022-11-22| 949.04
#2022-11-23| 965.52
#2022-11-24| 988.68
#2022-11-25| 984.33
#2022-11-28| 976.52
#2022-11-29| 987.94
#2022-11-30| 983.37
#2022-12-01|1006.19
#2022-12-02|1005.82
#2022-12-05| 998.64
#2022-12-06| 987.12
#2022-12-07| 984.36
#2022-12-08| 983.59
#2022-12-09| 996.29
#2022-12-12| 994.41
#2022-12-13|1006.39
#2022-12-14|1015.14
#2022-12-15| 987.86
#2022-12-16| 977.35
#2022-12-19| 974.05
#2022-12-20| 975.58
#2022-12-21| 973.67
#2022-12-22| 986.25
#2022-12-23| 971.27
#2022-12-26| 973.80
#2022-12-27| 979.00
#2022-12-28| 970.56
#2022-12-29| 974.65
#2022-12-30| 985.34
#2023-01-02| 983.39
#2023-01-03| 986.90
#2023-01-04| 976.74
#2023-01-05| 964.49
#2023-01-06| 968.77
#2023-01-09| 984.97
#2023-01-10| 977.85
#2023-01-11| 987.68
#2023-01-12| 998.81
#2023-01-13|1001.90
#2023-01-16| 995.52
#2023-01-17| 996.21
#2023-01-18|1010.68
#2023-01-19|1009.85
#2023-01-20|1010.86
#2023-01-23|1017.93
#2023-01-24|1025.09
#2023-01-25|1028.72
#2023-01-26|1031.38
#2023-01-27|1033.59
#2023-01-30|1027.28
#2023-01-31|1029.40
#2023-02-01|1028.69
#2023-02-02|1032.81
#2023-02-03|1026.85
#2023-02-06|1008.89
#2023-02-07|1014.65
#2023-02-08|1020.63
#2023-02-09|1028.13
#2023-02-10|1021.80
#2023-02-13|1008.80
#2023-02-14|1016.32
#2023-02-15| 999.04
#2023-02-16|1011.80
#2023-02-17|1007.18
#2023-02-20|1010.61
#2023-02-21|1010.68
#2023-02-22|1002.82
#2023-02-23|1002.33
#2023-02-24| 994.17
#2023-02-27| 984.29
#2023-02-28| 992.13
#2023-03-01| 993.94
#2023-03-02| 988.08
#2023-03-03| 998.13
#2023-03-06|1005.01
#2023-03-07|1010.78
#2023-03-08|1015.60
#2023-03-09|1021.84
#2023-03-10|1023.28
#2023-03-13|1012.35
#2023-03-14| 983.71
#2023-03-15| 991.50
#2023-03-16| 986.51
#2023-03-17|1003.44
#2023-03-20| 990.68
#2023-03-21| 990.89
#2023-03-22| 995.77
#2023-03-23|1014.06
#2023-03-24|1015.55
#2023-03-27|1001.23
#2023-03-28|1005.02
#2023-03-29|1015.42
#2023-03-30|1010.51
#2023-03-31|1017.25
#2023-04-03|1023.26
#2023-04-04|1031.67
#2023-04-05|1026.43
#2023-04-06|1022.60
#2023-04-07|1024.78
#2023-04-10|1019.36
#2023-04-11|1023.57
#2023-04-12|1032.70
#2023-04-13|1047.58
#2023-04-14|1052.38
#2023-04-17|1046.72
#2023-04-18|1054.24
#2023-04-19|1044.75
#2023-04-20|1044.55
#2023-04-21|1037.18
#2023-04-24|1044.08
#2023-04-25|1039.47
#2023-04-26|1044.17
#2023-04-27|1038.69
#2023-04-28|1045.01
#2023-05-01|1040.60
#2023-05-02|1050.09
#2023-05-03|1055.71
#2023-05-04|1061.26
#2023-05-05|1057.60
#2023-05-08|1053.05
#2023-05-09|1053.91
#2023-05-10|1053.42
#2023-05-11|1056.49
#2023-05-12|1055.24
#2023-05-15|1056.87
#2023-05-16|1051.63
#2023-05-17|1053.98
#2023-05-18|1047.97
#2023-05-19|1056.30
#2023-05-22|1050.24
#2023-05-23|1049.86
#2023-05-24|1032.23
#2023-05-25|1019.40
#2023-05-26|1017.77
#2023-05-29|1022.26
#2023-05-30|1031.87
#2023-05-31|1023.36
#2023-06-01|1018.82
#2023-06-02|1032.40
#2023-06-05|1038.21
#2023-06-06|1040.09
#2023-06-07|1036.14
#2023-06-08|1028.73
#2023-06-09|1046.05
#2023-06-12|1052.55
#2023-06-13|1064.11
#2023-06-14|1069.47
#2023-06-15|1065.37
#2023-06-16|1063.51
#2023-06-19|1061.03
#2023-06-20|1062.80
#2023-06-21|1052.37
#2023-06-22|1046.09
#2023-06-23|1027.62
#2023-06-26|1019.86
#2023-06-27|1015.75
#2023-06-28|1021.87
#2023-06-29|1015.85
#2023-06-30|1019.70
#2023-07-03|1032.81
#2023-07-04|1038.65
#2023-07-05|1030.73
#2023-07-06|1019.52
#2023-07-07|1024.52
#2023-07-10|1020.83
#2023-07-11|1038.51
#2023-07-12|1049.92
#2023-07-13|1062.70
#2023-07-14|1068.05
#2023-07-17|1069.04
#2023-07-18|1071.87
#2023-07-19|1069.33
#2023-07-20|1065.59
#2023-07-21|1047.67
#2023-07-24|1049.59
#2023-07-25|1063.39
#2023-07-26|1055.97
#2023-07-27|1063.77
#2023-07-28|1067.40
#2023-07-31|1075.81
#2023-08-01|1065.86
#2023-08-02|1048.44
#2023-08-03|1036.41
#2023-08-04|1046.38
#2023-08-07|1054.90
#2023-08-08|1050.25
#2023-08-09|1048.17
#2023-08-10|1051.21
#2023-08-11|1045.54
#2023-08-14|1034.72
#2023-08-15|1027.50
#2023-08-16|1007.28
#2023-08-17|1007.99
#2023-08-18| 997.84
#2023-08-21| 990.30
#2023-08-22| 996.22
#2023-08-23|1003.87
#2023-08-24|1005.63
#2023-08-25|1000.43
#2023-08-28|1009.92
#2023-08-29|1019.03
#2023-08-30|1023.26
#2023-08-31|1029.63
#2023-09-01|1031.31
#2023-09-04|1031.21
#2023-09-05|1026.42
#2023-09-06|1028.74
#2023-09-07|1023.43
#2023-09-08|1018.10
#2023-09-11|1027.63
#2023-09-12|1027.60
#2023-09-13|1023.21
#2023-09-14|1032.25
#2023-09-15|1031.63
#2023-09-18|1028.25
#2023-09-19|1019.40
#2023-09-20|1013.61
#2023-09-21| 996.54
#2023-09-22|1002.01
#2023-09-25|1003.06
#2023-09-26| 992.98
#2023-09-27| 992.26
#2023-09-28| 979.90
#2023-09-29| 984.62
#2023-10-02| 977.35
#2023-10-03| 965.11
#2023-10-04| 940.02
#2023-10-05| 956.69
#2023-10-06| 959.60
#2023-10-09| 960.36
#2023-10-10| 966.09
#2023-10-11| 967.10
#2023-10-12| 982.92
#2023-10-13| 970.97
#2023-10-16| 955.53
#2023-10-17| 958.19
#2023-10-18| 957.61
#2023-10-19| 947.22
#2023-10-20| 942.43
#2023-10-23| 931.59
#2023-10-24| 943.75
#2023-10-25| 936.17
#2023-10-26| 910.35
#2023-10-27| 924.55
#2023-10-30| 927.12
#2023-10-31| 928.36
#2023-11-01| 945.73
#2023-11-02| 962.25
#2023-11-03| 971.51
#2023-11-06| 986.41
#2023-11-07| 970.86
#2023-11-08| 966.65
#2023-11-09| 967.22
#2023-11-10| 956.88
#2023-11-13| 944.04
#2023-11-14| 934.05
#2023-11-15| 937.15
#2023-11-16| 934.52
#2023-11-17| 931.86
#2023-11-20| 937.26
#2023-11-21| 947.87
#2023-11-22| 941.12
#2023-11-23| 948.19
#2023-11-24| 954.15
#2023-11-27| 950.69
#2023-11-28| 956.65
#2023-11-29| 956.93
#2023-11-30| 957.52
#2023-12-01| 958.78
#2023-12-04| 955.92
#2023-12-05| 952.13
#2023-12-06| 975.02
#2023-12-07| 980.39
#2023-12-08| 979.92
#2023-12-11| 982.56
#2023-12-12| 982.13
#2023-12-13| 987.15
#2023-12-14| 992.28
#2023-12-15| 989.59
#2023-12-18| 979.74
#2023-12-19| 986.48
#2023-12-20| 987.86
#2023-12-21| 986.66
#2023-12-22| 982.38
#2023-12-25| 981.30
#2023-12-26| 976.96
#2023-12-27| 986.30
#2023-12-28| 995.68
#2023-12-29| 999.24
#2024-01-01|1001.25
#2024-01-02| 996.66
#2024-01-03| 986.75
#2024-01-04| 988.90
#2024-01-05| 989.49
#2024-01-08| 987.21
#2024-01-09| 997.22
#2024-01-10| 997.73
#2024-01-11|1000.31
#2024-01-12|1001.80
#2024-01-15| 995.26
#2024-01-16| 978.46
#2024-01-17| 962.58
#2024-01-18| 964.38
#2024-01-19| 962.63
#2024-01-22| 969.21
#2024-01-23| 950.83
#2024-01-24| 957.70
#2024-01-25| 957.52
#2024-01-26| 950.54
#2024-01-29| 947.04
#2024-01-30| 947.46
#2024-01-31| 950.82
#2024-02-01| 951.54
#2024-02-02| 979.65
#2024-02-05| 967.96
#2024-02-06| 971.13
#2024-02-07| 977.97
#2024-02-08| 969.56
#2024-02-09| 973.32
#2024-02-12| 968.53
#2024-02-13| 972.48
#2024-02-14| 976.55
#2024-02-15| 976.75
#2024-02-16| 982.21
#2024-02-19| 982.10
#2024-02-20| 987.55
#2024-02-21| 984.46
#2024-02-22| 981.15
#2024-02-23| 982.10
#2024-02-26| 977.92
#2024-02-27| 970.90
#2024-02-28| 958.40
#2024-02-29| 955.38
#2024-03-01| 956.24
#2024-03-04| 946.10
#2024-03-05| 931.76
#2024-03-06| 932.19
#2024-03-07| 941.86
#2024-03-08| 954.69
#2024-03-11| 955.77
#2024-03-12| 958.25
#2024-03-13| 947.69
#2024-03-14| 946.79
#2024-03-15| 934.53
#2024-03-18| 948.06
#2024-03-19| 942.45
#2024-03-20| 940.17
#2024-03-21| 952.24
#2024-03-22| 959.65
#2024-03-25| 955.35
#2024-03-26| 953.39
#2024-03-27| 965.97
#2024-03-28| 955.58
#2024-03-29| 966.76
#2024-04-01| 963.95
#2024-04-02| 961.15
#2024-04-03| 953.67
#2024-04-04| 958.37
#2024-04-05| 957.84
#2024-04-08| 954.31
#2024-04-09| 960.93
#2024-04-10| 960.27
#2024-04-11| 957.54
#2024-04-12| 954.30
#2024-04-15| 941.52
#2024-04-16| 934.56
#2024-04-17| 922.11
#2024-04-18| 929.49
#2024-04-19| 917.71
#2024-04-22| 925.05
#2024-04-23| 924.32
#2024-04-24| 928.06
#2024-04-25| 914.80
#2024-04-26| 910.74
#2024-04-29| 918.22
#2024-04-30| 920.30
#2024-05-01| 911.34
#2024-05-02| 925.98
#2024-05-03| 936.80
#2024-05-06| 931.83
#2024-05-07| 932.01
#2024-05-08| 918.09
#2024-05-09| 922.31
#2024-05-10| 924.10
#2024-05-13| 915.92
#2024-05-14| 924.77
#2024-05-15| 909.30
#2024-05-16| 912.93
#2024-05-17| 906.69
#2024-05-20| 903.75
#2024-05-21| 900.41
#2024-05-22| 895.07
#2024-05-23| 897.22
#2024-05-24| 887.18
#2024-05-27| 891.89
#2024-05-28| 886.63
#2024-05-29| 874.85
#2024-05-30| 878.59
#2024-05-31| 892.80
#2024-06-03| 904.42
#2024-06-04| 910.60
#2024-06-05| 898.81
#2024-06-06| 894.51
#2024-06-07| 889.21
#2024-06-10| 896.06
#2024-06-11| 892.66
#2024-06-12| 886.33
#2024-06-13| 880.88
#2024-06-14| 887.73
#2024-06-17| 872.74
#2024-06-18| 878.07
#2024-06-19| 879.00
#2024-06-20| 878.09
#2024-06-21| 872.84
#2024-06-24| 870.70
#2024-06-25| 878.82
#2024-06-26| 877.28
#2024-06-27| 875.76
#2024-06-28| 875.23
#2024-07-01| 875.36
#2024-07-02| 868.57
#2024-07-03| 868.22
#2024-07-04| 872.90
#2024-07-05| 871.17
#2024-07-08| 871.17
#2024-07-09| 871.69
#2024-07-10| 871.55
#2024-07-11| 888.68
#2024-07-12| 897.40
#2024-07-15| 897.23
#2024-07-16| 891.07
#2024-07-17| 910.15
#2024-07-18| 895.99
#2024-07-19| 892.74
#2024-07-22| 889.64
#2024-07-23| 896.93
#2024-07-24| 899.24
#2024-07-25| 887.03
#2024-07-26| 887.05
#2024-07-29| 900.15
#2024-07-30| 901.37
#2024-07-31| 928.19
#2024-08-01| 920.03
#2024-08-02| 902.48
#2024-08-05| 840.63
#2024-08-06| 884.62
#2024-08-07| 883.67
#2024-08-08| 886.60
#2024-08-09| 894.27
#2024-08-12| 887.55
#2024-08-13| 900.48
#2024-08-14| 899.34
#2024-08-15| 908.99
#2024-08-16| 923.28
#2024-08-19| 931.78
#2024-08-20| 947.87
#2024-08-21| 949.47
#2024-08-22| 953.37
#2024-08-23| 961.23
#2024-08-26| 968.56
#2024-08-27| 977.30
#2024-08-28| 977.42
#2024-08-29| 967.16
#2024-08-30| 967.23
#2024-09-02| 956.01
#2024-09-03| 972.69
#2024-09-04| 958.01
#2024-09-05| 959.36
#2024-09-06| 963.88
#2024-09-09| 962.74
#2024-09-10| 969.06
#2024-09-11| 961.50
#2024-09-12| 970.25
#2024-09-13| 969.36
#2024-09-16| 971.54
#2024-09-17| 965.50
#2024-09-18| 967.85
#2024-09-19| 970.98
#2024-09-20| 966.76
#2024-09-23| 967.77
#2024-09-24| 968.82
#2024-09-25| 961.25
#2024-09-26| 990.39
#2024-09-27|1005.89
#2024-09-30| 985.13
#2024-10-01| 986.17
#2024-10-02| 961.43
#2024-10-03| 962.88
#2024-10-04| 958.01
#2024-10-07| 969.60
#2024-10-08| 958.73
#2024-10-09| 956.94
#2024-10-10| 960.20
#2024-10-11| 952.81
#2024-10-14| 951.06
#2024-10-15| 954.38
#2024-10-16| 946.31
#2024-10-17| 946.03
#2024-10-18| 952.06
#2024-10-21| 953.99
#2024-10-22| 940.76
#2024-10-23| 925.89
#2024-10-24| 931.75
#2024-10-25| 922.86
#2024-10-28| 928.00
#2024-10-29| 933.01
#2024-10-30| 937.68
#2024-10-31| 942.30
#2024-11-01| 931.19
#2024-11-04| 939.28
#2024-11-05| 947.85
#2024-11-06| 935.10
#2024-11-07| 943.87
#2024-11-08| 940.26
#2024-11-11| 933.85
#2024-11-12| 926.44
#2024-11-13| 921.76
#2024-11-14| 918.01
#2024-11-15| 910.54
#2024-11-18| 904.21
#2024-11-19| 925.95
#2024-11-20| 937.88
#2024-11-21| 934.35
#2024-11-22| 939.51
#2024-11-25| 948.97
#2024-11-26| 959.25
#2024-11-27| 968.86
#2024-11-28| 965.69
#2024-11-29| 983.90
#2024-12-02| 986.38
#2024-12-03|1005.70
#2024-12-04| 993.15
#2024-12-05| 993.98
#2024-12-06| 991.13
#2024-12-09| 988.96
#2024-12-10| 990.10
#2024-12-11| 992.87
#2024-12-12|1001.34
#2024-12-13|1003.15
#2024-12-16| 999.75
#2024-12-17| 995.76
#2024-12-18| 987.79
#2024-12-19| 977.75
#2024-12-20| 968.26
#2024-12-23| 962.32
#2024-12-24| 947.49
#2024-12-25| 948.64
#2024-12-26| 942.07
#2024-12-27| 934.71
#2024-12-30| 928.76
#2024-12-31| 929.10
#2025-01-01| 929.70
#2025-01-02| 929.71
#2025-01-03| 931.41
#2025-01-06| 916.25
#2025-01-07| 921.74
#2025-01-08| 912.31
#2025-01-09| 904.45
#2025-01-10| 900.67
#2025-01-13| 900.60
#2025-01-14| 902.90
#2025-01-15| 913.92
#2025-01-16| 919.59
#2025-01-17| 920.71
#2025-01-20| 930.95
#2025-01-21| 934.48
#2025-01-22| 939.92
#2025-01-23| 927.59
#2025-01-24| 944.50
#2025-01-27| 957.03
#2025-01-28| 960.57
#2025-01-29| 977.09
#2025-01-30| 989.71
#2025-01-31| 972.52
#2025-02-03| 968.65
#2025-02-04| 972.33
#2025-02-05| 991.09
#2025-02-06|1008.72
#2025-02-07|1003.09
#2025-02-10|1008.33
#2025-02-11|1009.32
#2025-02-12|1004.54
#2025-02-13|1012.45
#2025-02-14|1029.13
#2025-02-17|1009.71
#2025-02-18|1011.08
#2025-02-19|1005.36
#2025-02-20|1014.81
#2025-02-21|1018.55
#2025-02-24|1019.50
#2025-02-25|1024.06
#2025-02-26|1016.72
#2025-02-27|1012.82
#2025-02-28| 989.18
#2025-03-03|1000.15
#2025-03-04|1005.58
#2025-03-05|1007.18
#2025-03-06|1024.29
#2025-03-07|1018.41
#2025-03-10|1013.65
#2025-03-11|1002.00
#2025-03-12| 998.03
#2025-03-13|1000.95
#2025-03-14| 998.82
#2025-03-17|1009.34
#2025-03-18|1010.11
#2025-03-19|1014.93
#2025-03-20|1016.63
#2025-03-21|1022.50
#2025-03-24|1009.95
#2025-03-25|1017.39
#2025-03-26|1015.91
#2025-03-27|1021.89
#2025-03-28|1021.87
#2025-03-31|1001.75
#2025-04-01|1010.58
#2025-04-02|1009.84
#2025-04-03|1020.20
#2025-04-04|1030.75
#2025-04-07| 955.00
#2025-04-08| 986.68
#2025-04-09| 983.42
#2025-04-10|1046.37
#2025-04-11|1045.61
#2025-04-14|1051.11
#2025-04-15|1041.61
#2025-04-16|1053.23
#2025-04-17|1055.75
#2025-04-18|1085.19
#2025-04-21|1091.48
#2025-04-22|1100.59
#2025-04-23|1088.80
#2025-04-24|1068.44
#2025-04-25|1064.23
#2025-04-28|1076.01
#2025-04-29|1082.60
#2025-04-30|1095.63
#2025-05-01|1072.12
#2025-05-02|1073.66
#2025-05-05|1075.40
#2025-05-06|1078.98
#2025-05-07|1079.29
#2025-05-08|1068.12
#2025-05-09|1071.70
#2025-05-12|1055.38
#2025-05-13|1054.32
#2025-05-14|1062.98
#2025-05-15|1067.71
#2025-05-16|1086.13
#2025-05-19|1090.08
#2025-05-20|1081.67
#2025-05-21|1088.97
#2025-05-22|1087.67
#2025-05-23|1113.07
#2025-05-26|1122.16
#2025-05-27|1115.26
#2025-05-28|1107.59
#2025-05-29|1110.93
#2025-05-30|1100.60
#2025-06-02|1114.84
#2025-06-03|1107.29
#2025-06-04|1115.90
#2025-06-05|1117.88
#2025-06-06|1109.44
#2025-06-09|1126.90
#2025-06-10|1131.71
#2025-06-11|1126.17
#2025-06-12|1143.83
#2025-06-13|1132.29
#2025-06-16|1145.96
#2025-06-17|1140.00
#2025-06-18|1151.06
#2025-06-19|1144.88
#2025-06-20|1144.56
#2025-06-23|1136.90
#2025-06-24|1161.62
#2025-06-25|1154.53
#2025-06-26|1165.68
#2025-06-27|1172.23
#2025-06-30|1192.61
#2025-07-01|1197.94
#2025-07-02|1184.99
#2025-07-03|1153.87
#2025-07-04|1147.53
#2025-07-07|1140.65
#2025-07-08|1134.73
#2025-07-09|1150.09
#2025-07-10|1150.45
#2025-07-11|1150.52
#2025-07-14|1147.03
#2025-07-15|1139.50
#2025-07-16|1162.19
#2025-07-17|1169.51
#2025-07-18|1180.16
#2025-07-21|1188.84
#2025-07-22|1195.21
#2025-07-23|1197.26
#2025-07-24|1195.82
#2025-07-25|1183.58
#2025-07-28|1159.35
#2025-07-29|1157.93
#2025-07-30|1153.32
#2025-07-31|1151.97
#2025-08-01|1171.94
#2025-08-04|1179.38
#2025-08-05|1185.88
#2025-08-06|1185.90
#2025-08-07|1198.71
#2025-08-08|1202.35
#2025-08-11|1205.60
#2025-08-12|1210.85
#2025-08-13|1217.80
#2025-08-14|1215.28
#2025-08-15|1206.91
#2025-08-18|1218.22
#2025-08-19|1227.37
#2025-08-20|1218.67
#2025-08-21|1212.79
#2025-08-22|1223.49
#2025-08-25|1224.20
#2025-08-26|1212.16
#2025-08-27|1208.42
#2025-08-28|1200.39
#2025-08-29|1196.54
#2025-09-01|1203.02
#2025-09-02|1193.00
#2025-09-03|1189.65
#2025-09-04|1185.89
#2025-09-05|1199.47
#2025-09-08|1201.26
#2025-09-09|1213.56
#2025-09-10|1225.70
#2025-09-11|1222.71
#2025-09-12|1224.56
#2025-09-15|1221.53
#2025-09-16|1228.37
#2025-09-17|1228.62
#2025-09-18|1221.76
#2025-09-19|1218.20
#2025-09-22|1211.23
#2025-09-23|1208.70
#2025-09-24|1202.95
#2025-09-25|1197.62
#2025-09-26|1199.84
#2025-09-29|1196.03
#2025-09-30|1203.78
#2025-10-01|1209.89
#2025-10-02|1191.80
#2025-10-03|1188.79
#2025-10-06|1192.38
#2025-10-07|1181.35
#2025-10-08|1175.43
#2025-10-09|1176.34
#2025-10-10|1156.63
#2025-10-13|1158.92
#2025-10-14|1144.45
#2025-10-15|1156.48
#2025-10-16|1151.00
#2025-10-17|1125.14
#2025-10-20|1141.51
#2025-10-21|1144.71
#2025-10-22|1146.32
#2025-10-23|1146.37
#2025-10-24|1139.26
#2025-10-27|1155.11
#2025-10-28|1151.97
#2025-10-29|1139.52
#2025-10-30|1133.48
#2025-10-31|1142.21
#2025-11-03|1146.94
#2025-11-04|1144.41
#2025-11-05|1136.83
#2025-11-06|1132.45
#2025-11-07|1118.33
#2025-11-10|1132.07
#2025-11-11|1113.63
#2025-11-12|1118.64
#2025-11-13|1129.35
#2025-11-14|1116.46
#2025-11-17|1116.08
#2025-11-18|1092.63
#2025-11-19|1087.69
#2025-11-20|1083.55
#2025-11-21|1103.27
#2025-11-24|1105.35
#2025-11-25|1102.24
#2025-11-26|1116.24
#2025-11-27|1122.55
#2025-11-28|1123.45
#2025-12-01|1119.56
#2025-12-02|1103.50
#2025-12-03|1096.50
#2025-12-04|1099.36
#2025-12-05|1090.77
#2025-12-08|1093.80
#2025-12-09|1083.02
#2025-12-10|1080.12
#2025-12-11|1066.45
#2025-12-12|1090.23
#2025-12-15|1096.71
#2025-12-16|1097.32
#2025-12-17|1091.90
#2025-12-18|1091.54
#2025-12-19|1086.66
#2025-12-22|1078.26
#2025-12-23|1090.44
#2025-12-24|1092.44
#2025-12-25|1099.49
#2025-12-26|1094.01
#2025-12-29|1093.16
#2025-12-30|1089.50
#2025-12-31|1089.99
#2026-01-01|1089.93
#2026-01-02|1096.87
#2026-01-05|1092.62
#2026-01-06|1102.38
#2026-01-07|1094.68
#2026-01-08|1096.14
#2026-01-09|1093.75
#2026-01-12|1096.26
#2026-01-13|1091.50
#2026-01-14|1084.60
#2026-01-15|1089.77
#2026-01-16|1090.95
#2026-01-19|1091.99
#2026-01-20|1089.25
#2026-01-21|1079.99
#2026-01-22|1085.97
#2026-01-23|1102.13
#2026-01-26|1119.20
#2026-01-27|1110.18
#2026-01-28|1107.05
#2026-01-29|1103.75
#2026-01-30|1101.66
#2026-02-02|1079.30
#2026-02-03|1087.44
#2026-02-04|1064.75
#2026-02-05|1066.11
#2026-02-06|1041.82
#2026-02-09|1075.44
#2026-02-10|1103.17
#2026-02-11|1110.55
#2026-02-12|1104.10
#2026-02-13|1094.29
#2026-02-16|1088.42
#2026-02-17|1076.77
#2026-02-18|1069.84
#2026-02-19|1066.63
#2026-02-20|1055.14
#2026-02-23|1060.05
#2026-02-24|1042.11
#2026-02-25|1042.29
#2026-02-26|1052.81
#2026-02-27|1059.78
#2026-03-02|1037.42
#2026-03-03|1005.17
#2026-03-04| 989.97
#2026-03-05| 996.78
#2026-03-06|1019.36
#2026-03-09|1005.68
#2026-03-10|1017.77
#2026-03-11|1012.85
#2026-03-12| 996.83
#2026-03-13| 992.88
#2026-03-16| 986.47
#2026-03-17|1002.07
#2026-03-18|1006.82
#2026-03-19| 989.70
#2026-03-20| 981.14
#2026-03-23| 954.25
#2026-03-24| 971.01
#2026-03-25| 984.35
#2026-03-26| 980.54
#2026-03-27| 986.76
#2026-03-30| 965.70
#2026-03-31| 968.86
#2026-04-01| 991.23
#2026-04-02| 967.93
#2026-04-03| 975.04
#2026-04-06| 978.13
#2026-04-07| 972.73
#2026-04-08| 999.88
#2026-04-09| 985.48