Table Data - Nasdaq ASPA Media Large Mid Cap Index
| Title | Nasdaq ASPA Media Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQASPA4030LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:41 PM CDT |
| Notes | For more information about this series, see: NQASPA4030LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1080.30 |
| 2001-04-02 | 1075.68 |
| 2001-04-03 | 1098.68 |
| 2001-04-04 | 1113.21 |
| 2001-04-05 | 1157.13 |
| 2001-04-06 | 1160.46 |
| 2001-04-09 | 1124.35 |
| 2001-04-10 | 1104.23 |
| 2001-04-11 | 1119.94 |
| 2001-04-12 | 1117.22 |
| 2001-04-13 | . |
| 2001-04-16 | 1114.65 |
| 2001-04-17 | 1120.05 |
| 2001-04-18 | 1150.68 |
| 2001-04-19 | 1150.95 |
| 2001-04-20 | 1156.23 |
| 2001-04-23 | 1173.09 |
| 2001-04-24 | 1159.01 |
| 2001-04-25 | 1155.82 |
| 2001-04-26 | 1158.57 |
| 2001-04-27 | 1167.75 |
| 2001-04-30 | 1177.14 |
| 2001-05-01 | 1207.62 |
| 2001-05-02 | 1226.66 |
| 2001-05-03 | 1233.40 |
| 2001-05-04 | 1235.15 |
| 2001-05-07 | 1263.80 |
| 2001-05-08 | 1240.39 |
| 2001-05-09 | 1206.10 |
| 2001-05-10 | 1200.79 |
| 2001-05-11 | 1205.25 |
| 2001-05-14 | 1196.39 |
| 2001-05-15 | 1213.95 |
| 2001-05-16 | 1194.78 |
| 2001-05-17 | 1210.53 |
| 2001-05-18 | 1208.72 |
| 2001-05-21 | 1221.93 |
| 2001-05-22 | 1225.64 |
| 2001-05-23 | 1251.09 |
| 2001-05-24 | 1248.59 |
| 2001-05-25 | 1239.01 |
| 2001-05-28 | . |
| 2001-05-29 | 1215.03 |
| 2001-05-30 | 1217.38 |
| 2001-05-31 | 1198.72 |
| 2001-06-01 | 1186.36 |
| 2001-06-04 | 1169.09 |
| 2001-06-05 | 1146.69 |
| 2001-06-06 | 1137.12 |
| 2001-06-07 | 1150.67 |
| 2001-06-08 | 1133.92 |
| 2001-06-11 | 1111.09 |
| 2001-06-12 | 1070.38 |
| 2001-06-13 | 1087.44 |
| 2001-06-14 | 1080.60 |
| 2001-06-15 | 1070.95 |
| 2001-06-18 | 1041.87 |
| 2001-06-19 | 1016.68 |
| 2001-06-20 | 1029.13 |
| 2001-06-21 | 1026.41 |
| 2001-06-22 | 1036.06 |
| 2001-06-25 | 1038.19 |
| 2001-06-26 | 1033.80 |
| 2001-06-27 | 1036.07 |
| 2001-06-28 | 1033.93 |
| 2001-06-29 | 1061.95 |
| 2001-07-02 | 1073.85 |
| 2001-07-03 | 1073.27 |
| 2001-07-04 | . |
| 2001-07-05 | 1061.38 |
| 2001-07-06 | 1043.90 |
| 2001-07-09 | 1031.77 |
| 2001-07-10 | 1033.94 |
| 2001-07-11 | 1031.20 |
| 2001-07-12 | 1045.57 |
| 2001-07-13 | 1025.24 |
| 2001-07-16 | 1020.34 |
| 2001-07-17 | 1012.57 |
| 2001-07-18 | 993.32 |
| 2001-07-19 | 991.53 |
| 2001-07-20 | 993.75 |
| 2001-07-23 | 962.81 |
| 2001-07-24 | 970.19 |
| 2001-07-25 | 983.15 |
| 2001-07-26 | 989.00 |
| 2001-07-27 | 977.13 |
| 2001-07-30 | 952.96 |
| 2001-07-31 | 972.55 |
| 2001-08-01 | 991.50 |
| 2001-08-02 | 1029.27 |
| 2001-08-03 | 1018.49 |
| 2001-08-06 | 1007.64 |
| 2001-08-07 | 1011.25 |
| 2001-08-08 | 1013.60 |
| 2001-08-09 | 992.25 |
| 2001-08-10 | 1013.58 |
| 2001-08-13 | 997.77 |
| 2001-08-14 | 1017.67 |
| 2001-08-15 | 1037.91 |
| 2001-08-16 | 1020.58 |
| 2001-08-17 | 1043.48 |
| 2001-08-20 | 1040.60 |
| 2001-08-21 | 1055.56 |
| 2001-08-22 | 1051.63 |
| 2001-08-23 | 1025.90 |
| 2001-08-24 | 1016.61 |
| 2001-08-27 | 1030.65 |
| 2001-08-28 | 1019.55 |
| 2001-08-29 | 1017.82 |
| 2001-08-30 | 1012.87 |
| 2001-08-31 | 1002.12 |
| 2001-09-03 | . |
| 2001-09-04 | 990.63 |
| 2001-09-05 | 989.82 |
| 2001-09-06 | 969.88 |
| 2001-09-07 | 953.23 |
| 2001-09-10 | 918.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 868.31 |
| 2001-09-18 | 881.04 |
| 2001-09-19 | 913.51 |
| 2001-09-20 | 922.16 |
| 2001-09-21 | 881.32 |
| 2001-09-24 | 878.53 |
| 2001-09-25 | 906.99 |
| 2001-09-26 | 899.15 |
| 2001-09-27 | 893.74 |
| 2001-09-28 | 920.66 |
| 2001-10-01 | 945.37 |
| 2001-10-02 | 941.48 |
| 2001-10-03 | 924.72 |
| 2001-10-04 | 950.13 |
| 2001-10-05 | 942.68 |
| 2001-10-08 | 937.33 |
| 2001-10-09 | 919.20 |
| 2001-10-10 | 913.57 |
| 2001-10-11 | 941.72 |
| 2001-10-12 | 966.56 |
| 2001-10-15 | 950.33 |
| 2001-10-16 | 955.60 |
| 2001-10-17 | 968.79 |
| 2001-10-18 | 963.30 |
| 2001-10-19 | 963.89 |
| 2001-10-22 | 929.82 |
| 2001-10-23 | 932.33 |
| 2001-10-24 | 922.12 |
| 2001-10-25 | 930.24 |
| 2001-10-26 | 928.58 |
| 2001-10-29 | 921.72 |
| 2001-10-30 | 909.92 |
| 2001-10-31 | 903.48 |
| 2001-11-01 | 903.75 |
| 2001-11-02 | 895.60 |
| 2001-11-05 | 905.09 |
| 2001-11-06 | 940.28 |
| 2001-11-07 | 917.91 |
| 2001-11-08 | 917.19 |
| 2001-11-09 | 924.04 |
| 2001-11-12 | 921.50 |
| 2001-11-13 | 914.06 |
| 2001-11-14 | 935.78 |
| 2001-11-15 | 965.01 |
| 2001-11-16 | 954.55 |
| 2001-11-19 | 965.17 |
| 2001-11-20 | 958.80 |
| 2001-11-21 | 962.42 |
| 2001-11-22 | . |
| 2001-11-23 | 936.65 |
| 2001-11-26 | 956.40 |
| 2001-11-27 | 970.88 |
| 2001-11-28 | 938.28 |
| 2001-11-29 | 934.23 |
| 2001-11-30 | 951.40 |
| 2001-12-03 | 941.69 |
| 2001-12-04 | 954.23 |
| 2001-12-05 | 967.28 |
| 2001-12-06 | 972.65 |
| 2001-12-07 | 961.89 |
| 2001-12-10 | 942.89 |
| 2001-12-11 | 926.18 |
| 2001-12-12 | 931.39 |
| 2001-12-13 | 908.81 |
| 2001-12-14 | 896.88 |
| 2001-12-17 | 891.19 |
| 2001-12-18 | 899.78 |
| 2001-12-19 | 932.22 |
| 2001-12-20 | 932.53 |
| 2001-12-21 | 925.86 |
| 2001-12-24 | 926.64 |
| 2001-12-25 | . |
| 2001-12-26 | 907.21 |
| 2001-12-27 | 912.62 |
| 2001-12-28 | 923.25 |
| 2001-12-31 | 927.50 |
| 2002-01-01 | . |
| 2002-01-02 | 920.42 |
| 2002-01-03 | 929.55 |
| 2002-01-04 | 948.94 |
| 2002-01-07 | 953.53 |
| 2002-01-08 | 920.07 |
| 2002-01-09 | 914.76 |
| 2002-01-10 | 917.26 |
| 2002-01-11 | 923.24 |
| 2002-01-14 | 929.11 |
| 2002-01-15 | 905.59 |
| 2002-01-16 | 900.53 |
| 2002-01-17 | 896.89 |
| 2002-01-18 | 907.81 |
| 2002-01-21 | . |
| 2002-01-22 | 886.41 |
| 2002-01-23 | 885.85 |
| 2002-01-24 | 875.08 |
| 2002-01-25 | 886.35 |
| 2002-01-28 | 899.27 |
| 2002-01-29 | 891.86 |
| 2002-01-30 | 880.12 |
| 2002-01-31 | 883.19 |
| 2002-02-01 | 876.00 |
| 2002-02-04 | 866.84 |
| 2002-02-05 | 847.78 |
| 2002-02-06 | 863.10 |
| 2002-02-07 | 877.87 |
| 2002-02-08 | 875.22 |
| 2002-02-11 | 879.92 |
| 2002-02-12 | 877.67 |
| 2002-02-13 | 884.67 |
| 2002-02-14 | 901.10 |
| 2002-02-15 | 912.12 |
| 2002-02-18 | . |
| 2002-02-19 | 892.51 |
| 2002-02-20 | 898.73 |
| 2002-02-21 | 913.21 |
| 2002-02-22 | 913.67 |
| 2002-02-25 | 922.53 |
| 2002-02-26 | 914.19 |
| 2002-02-27 | 933.01 |
| 2002-02-28 | 946.49 |
| 2002-03-01 | 966.82 |
| 2002-03-04 | 1023.68 |
| 2002-03-05 | 1013.25 |
| 2002-03-06 | 1014.72 |
| 2002-03-07 | 1051.47 |
| 2002-03-08 | 1074.31 |
| 2002-03-11 | 1087.86 |
| 2002-03-12 | 1067.17 |
| 2002-03-13 | 1018.85 |
| 2002-03-14 | 1043.64 |
| 2002-03-15 | 1062.19 |
| 2002-03-18 | 1050.70 |
| 2002-03-19 | 1075.11 |
| 2002-03-20 | 1066.88 |
| 2002-03-21 | 1057.05 |
| 2002-03-22 | 1040.61 |
| 2002-03-25 | 1038.66 |
| 2002-03-26 | 1047.77 |
| 2002-03-27 | 1061.34 |
| 2002-03-28 | 1055.14 |
| 2002-03-29 | . |
| 2002-04-01 | 1033.43 |
| 2002-04-02 | 1039.07 |
| 2002-04-03 | 1069.83 |
| 2002-04-04 | 1076.79 |
| 2002-04-05 | 1091.30 |
| 2002-04-08 | 1074.01 |
| 2002-04-09 | 1061.65 |
| 2002-04-10 | 1058.78 |
| 2002-04-11 | 1041.03 |
| 2002-04-12 | 1030.79 |
| 2002-04-15 | 1051.36 |
| 2002-04-16 | 1070.76 |
| 2002-04-17 | 1089.98 |
| 2002-04-18 | 1096.80 |
| 2002-04-19 | 1093.00 |
| 2002-04-22 | 1102.57 |
| 2002-04-23 | 1107.69 |
| 2002-04-24 | 1102.28 |
| 2002-04-25 | 1108.59 |
| 2002-04-26 | 1110.74 |
| 2002-04-29 | 1105.36 |
| 2002-04-30 | 1103.11 |
| 2002-05-01 | 1105.52 |
| 2002-05-02 | 1111.14 |
| 2002-05-03 | 1121.07 |
| 2002-05-06 | 1114.82 |
| 2002-05-07 | 1114.56 |
| 2002-05-08 | 1108.64 |
| 2002-05-09 | 1107.59 |
| 2002-05-10 | 1107.24 |
| 2002-05-13 | 1079.45 |
| 2002-05-14 | 1051.71 |
| 2002-05-15 | 1060.02 |
| 2002-05-16 | 1087.00 |
| 2002-05-17 | 1107.21 |
| 2002-05-20 | 1127.69 |
| 2002-05-21 | 1147.66 |
| 2002-05-22 | 1164.84 |
| 2002-05-23 | 1158.39 |
| 2002-05-24 | 1155.37 |
| 2002-05-27 | . |
| 2002-05-28 | 1156.41 |
| 2002-05-29 | 1164.21 |
| 2002-05-30 | 1161.03 |
| 2002-05-31 | 1136.72 |
| 2002-06-03 | 1131.42 |
| 2002-06-04 | 1120.27 |
| 2002-06-05 | 1100.66 |
| 2002-06-06 | 1095.08 |
| 2002-06-07 | 1085.30 |
| 2002-06-10 | 1081.24 |
| 2002-06-11 | 1070.87 |
| 2002-06-12 | 1059.89 |
| 2002-06-13 | 1061.30 |
| 2002-06-14 | 1041.73 |
| 2002-06-17 | 1004.61 |
| 2002-06-18 | 1021.52 |
| 2002-06-19 | 997.76 |
| 2002-06-20 | 1014.50 |
| 2002-06-21 | 1016.35 |
| 2002-06-24 | 1037.66 |
| 2002-06-25 | 1043.95 |
| 2002-06-26 | 1027.39 |
| 2002-06-27 | 1037.89 |
| 2002-06-28 | 1081.69 |
| 2002-07-01 | 1086.08 |
| 2002-07-02 | 1086.27 |
| 2002-07-03 | 1108.84 |
| 2002-07-04 | . |
| 2002-07-05 | 1095.94 |
| 2002-07-08 | 1103.70 |
| 2002-07-09 | 1126.62 |
| 2002-07-10 | 1114.02 |
| 2002-07-11 | 1091.32 |
| 2002-07-12 | 1086.03 |
| 2002-07-15 | 1075.04 |
| 2002-07-16 | 1064.79 |
| 2002-07-17 | 1072.42 |
| 2002-07-18 | 1068.26 |
| 2002-07-19 | 1054.93 |
| 2002-07-22 | 1047.51 |
| 2002-07-23 | 1049.89 |
| 2002-07-24 | 1056.11 |
| 2002-07-25 | 1032.46 |
| 2002-07-26 | 974.84 |
| 2002-07-29 | 962.98 |
| 2002-07-30 | 1006.51 |
| 2002-07-31 | 989.65 |
| 2002-08-01 | 989.25 |
| 2002-08-02 | 997.36 |
| 2002-08-05 | 981.03 |
| 2002-08-06 | 956.37 |
| 2002-08-07 | 975.47 |
| 2002-08-08 | 966.67 |
| 2002-08-09 | 992.00 |
| 2002-08-12 | 977.85 |
| 2002-08-13 | 978.21 |
| 2002-08-14 | 998.25 |
| 2002-08-15 | 990.21 |
| 2002-08-16 | 990.93 |
| 2002-08-19 | 966.76 |
| 2002-08-20 | 956.98 |
| 2002-08-21 | 951.59 |
| 2002-08-22 | 950.70 |
| 2002-08-23 | 967.07 |
| 2002-08-26 | 985.33 |
| 2002-08-27 | 983.49 |
| 2002-08-28 | 964.21 |
| 2002-08-29 | 961.11 |
| 2002-08-30 | 950.02 |
| 2002-09-02 | . |
| 2002-09-03 | 925.21 |
| 2002-09-04 | 897.14 |
| 2002-09-05 | 911.01 |
| 2002-09-06 | 900.27 |
| 2002-09-09 | 906.70 |
| 2002-09-10 | 900.34 |
| 2002-09-11 | 893.90 |
| 2002-09-12 | 901.48 |
| 2002-09-13 | 893.25 |
| 2002-09-16 | 887.53 |
| 2002-09-17 | 894.64 |
| 2002-09-18 | 886.43 |
| 2002-09-19 | 900.40 |
| 2002-09-20 | 877.07 |
| 2002-09-23 | 871.76 |
| 2002-09-24 | 862.35 |
| 2002-09-25 | 853.24 |
| 2002-09-26 | 856.64 |
| 2002-09-27 | 874.91 |
| 2002-09-30 | 870.70 |
| 2002-10-01 | 848.00 |
| 2002-10-02 | 837.72 |
| 2002-10-03 | 831.67 |
| 2002-10-04 | 832.17 |
| 2002-10-07 | 811.42 |
| 2002-10-08 | 788.12 |
| 2002-10-09 | 780.34 |
| 2002-10-10 | 768.13 |
| 2002-10-11 | 783.85 |
| 2002-10-14 | 783.55 |
| 2002-10-15 | 799.07 |
| 2002-10-16 | 821.45 |
| 2002-10-17 | 818.98 |
| 2002-10-18 | 827.61 |
| 2002-10-21 | 831.02 |
| 2002-10-22 | 807.34 |
| 2002-10-23 | 816.39 |
| 2002-10-24 | 805.97 |
| 2002-10-25 | 813.92 |
| 2002-10-28 | 808.79 |
| 2002-10-29 | 816.59 |
| 2002-10-30 | 826.16 |
| 2002-10-31 | 830.36 |
| 2002-11-01 | 840.33 |
| 2002-11-04 | 840.02 |
| 2002-11-05 | 868.84 |
| 2002-11-06 | 858.64 |
| 2002-11-07 | 863.85 |
| 2002-11-08 | 849.20 |
| 2002-11-11 | 838.19 |
| 2002-11-12 | 833.87 |
| 2002-11-13 | 824.48 |
| 2002-11-14 | 810.40 |
| 2002-11-15 | 825.97 |
| 2002-11-18 | 821.06 |
| 2002-11-19 | 808.99 |
| 2002-11-20 | 812.02 |
| 2002-11-21 | 819.59 |
| 2002-11-22 | 837.39 |
| 2002-11-25 | 850.17 |
| 2002-11-26 | 844.22 |
| 2002-11-27 | 830.57 |
| 2002-11-28 | . |
| 2002-11-29 | 844.90 |
| 2002-12-02 | 823.16 |
| 2002-12-03 | 815.59 |
| 2002-12-04 | 805.23 |
| 2002-12-05 | 791.44 |
| 2002-12-06 | 792.45 |
| 2002-12-09 | 793.16 |
| 2002-12-10 | 797.18 |
| 2002-12-11 | 799.77 |
| 2002-12-12 | 801.28 |
| 2002-12-13 | 817.85 |
| 2002-12-16 | 804.78 |
| 2002-12-17 | 795.68 |
| 2002-12-18 | 777.64 |
| 2002-12-19 | 787.30 |
| 2002-12-20 | 778.48 |
| 2002-12-23 | 780.57 |
| 2002-12-24 | 782.99 |
| 2002-12-25 | . |
| 2002-12-26 | 798.13 |
| 2002-12-27 | 807.01 |
| 2002-12-30 | 808.75 |
| 2002-12-31 | 807.68 |
| 2003-01-01 | . |
| 2003-01-02 | 801.50 |
| 2003-01-03 | 804.42 |
| 2003-01-06 | 816.98 |
| 2003-01-07 | 797.27 |
| 2003-01-08 | 785.34 |
| 2003-01-09 | 778.70 |
| 2003-01-10 | 780.48 |
| 2003-01-13 | 786.60 |
| 2003-01-14 | 803.50 |
| 2003-01-15 | 808.10 |
| 2003-01-16 | 806.87 |
| 2003-01-17 | 815.78 |
| 2003-01-20 | . |
| 2003-01-21 | 820.55 |
| 2003-01-22 | 820.88 |
| 2003-01-23 | 835.31 |
| 2003-01-24 | 838.38 |
| 2003-01-27 | 821.27 |
| 2003-01-28 | 809.81 |
| 2003-01-29 | 795.36 |
| 2003-01-30 | 782.25 |
| 2003-01-31 | 776.49 |
| 2003-02-03 | 778.02 |
| 2003-02-04 | 790.03 |
| 2003-02-05 | 784.46 |
| 2003-02-06 | 773.87 |
| 2003-02-07 | 776.29 |
| 2003-02-10 | 763.27 |
| 2003-02-11 | 760.16 |
| 2003-02-12 | 766.09 |
| 2003-02-13 | 760.58 |
| 2003-02-14 | 770.94 |
| 2003-02-17 | . |
| 2003-02-18 | 777.40 |
| 2003-02-19 | 780.73 |
| 2003-02-20 | 772.39 |
| 2003-02-21 | 768.23 |
| 2003-02-24 | 772.35 |
| 2003-02-25 | 761.39 |
| 2003-02-26 | 753.39 |
| 2003-02-27 | 745.84 |
| 2003-02-28 | 750.65 |
| 2003-03-03 | 749.04 |
| 2003-03-04 | 748.23 |
| 2003-03-05 | 752.64 |
| 2003-03-06 | 743.77 |
| 2003-03-07 | 726.53 |
| 2003-03-10 | 718.88 |
| 2003-03-11 | 697.61 |
| 2003-03-12 | 705.58 |
| 2003-03-13 | 690.00 |
| 2003-03-14 | 692.89 |
| 2003-03-17 | 679.35 |
| 2003-03-18 | 681.80 |
| 2003-03-19 | 682.89 |
| 2003-03-20 | 702.53 |
| 2003-03-21 | 698.50 |
| 2003-03-24 | 715.95 |
| 2003-03-25 | 702.02 |
| 2003-03-26 | 702.19 |
| 2003-03-27 | 714.05 |
| 2003-03-28 | 709.80 |
| 2003-03-31 | 687.54 |
| 2003-04-01 | 680.04 |
| 2003-04-02 | 691.78 |
| 2003-04-03 | 680.74 |
| 2003-04-04 | 679.59 |
| 2003-04-07 | 690.64 |
| 2003-04-08 | 689.84 |
| 2003-04-09 | 682.98 |
| 2003-04-10 | 683.11 |
| 2003-04-11 | 658.60 |
| 2003-04-14 | 655.99 |
| 2003-04-15 | 665.29 |
| 2003-04-16 | 666.29 |
| 2003-04-17 | 673.92 |
| 2003-04-18 | . |
| 2003-04-21 | 680.97 |
| 2003-04-22 | 672.90 |
| 2003-04-23 | 671.38 |
| 2003-04-24 | 679.33 |
| 2003-04-25 | 669.10 |
| 2003-04-28 | 663.89 |
| 2003-04-29 | 667.70 |
| 2003-04-30 | 701.49 |
| 2003-05-01 | 713.06 |
| 2003-05-02 | 701.81 |
| 2003-05-05 | 706.28 |
| 2003-05-06 | 723.09 |
| 2003-05-07 | 725.47 |
| 2003-05-08 | 711.92 |
| 2003-05-09 | 717.82 |
| 2003-05-12 | 728.43 |
| 2003-05-13 | 735.09 |
| 2003-05-14 | 728.51 |
| 2003-05-15 | 723.87 |
| 2003-05-16 | 715.11 |
| 2003-05-19 | 703.13 |
| 2003-05-20 | 701.00 |
| 2003-05-21 | 701.27 |
| 2003-05-22 | 702.94 |
| 2003-05-23 | 706.31 |
| 2003-05-26 | . |
| 2003-05-27 | 706.05 |
| 2003-05-28 | 700.20 |
| 2003-05-29 | 707.48 |
| 2003-05-30 | 704.06 |
| 2003-06-02 | 727.26 |
| 2003-06-03 | 727.46 |
| 2003-06-04 | 727.91 |
| 2003-06-05 | 749.68 |
| 2003-06-06 | 752.71 |
| 2003-06-09 | 763.27 |
| 2003-06-10 | 756.65 |
| 2003-06-11 | 761.82 |
| 2003-06-12 | 773.69 |
| 2003-06-13 | 778.67 |
| 2003-06-16 | 766.81 |
| 2003-06-17 | 781.63 |
| 2003-06-18 | 777.09 |
| 2003-06-19 | 776.37 |
| 2003-06-20 | 781.13 |
| 2003-06-23 | 776.16 |
| 2003-06-24 | 761.86 |
| 2003-06-25 | 759.18 |
| 2003-06-26 | 743.68 |
| 2003-06-27 | 762.30 |
| 2003-06-30 | 764.80 |
| 2003-07-01 | 785.10 |
| 2003-07-02 | 828.80 |
| 2003-07-03 | 842.99 |
| 2003-07-04 | . |
| 2003-07-07 | 842.82 |
| 2003-07-08 | 855.90 |
| 2003-07-09 | 884.19 |
| 2003-07-10 | 890.20 |
| 2003-07-11 | 859.65 |
| 2003-07-14 | 865.62 |
| 2003-07-15 | 858.51 |
| 2003-07-16 | 858.62 |
| 2003-07-17 | 827.42 |
| 2003-07-18 | 827.61 |
| 2003-07-21 | 830.90 |
| 2003-07-22 | 819.02 |
| 2003-07-23 | 837.91 |
| 2003-07-24 | 841.51 |
| 2003-07-25 | 849.76 |
| 2003-07-28 | 849.47 |
| 2003-07-29 | 834.98 |
| 2003-07-30 | 822.93 |
| 2003-07-31 | 809.06 |
| 2003-08-01 | 807.92 |
| 2003-08-04 | 806.16 |
| 2003-08-05 | 803.86 |
| 2003-08-06 | 803.19 |
| 2003-08-07 | 802.97 |
| 2003-08-08 | 807.62 |
| 2003-08-11 | 830.29 |
| 2003-08-12 | 841.73 |
| 2003-08-13 | 854.45 |
| 2003-08-14 | 867.23 |
| 2003-08-15 | 867.54 |
| 2003-08-18 | 868.00 |
| 2003-08-19 | 878.67 |
| 2003-08-20 | 901.79 |
| 2003-08-21 | 904.72 |
| 2003-08-22 | 923.81 |
| 2003-08-25 | 916.45 |
| 2003-08-26 | 908.28 |
| 2003-08-27 | 907.07 |
| 2003-08-28 | 907.89 |
| 2003-08-29 | 917.89 |
| 2003-09-01 | . |
| 2003-09-02 | 951.69 |
| 2003-09-03 | 953.54 |
| 2003-09-04 | 939.07 |
| 2003-09-05 | 937.46 |
| 2003-09-08 | 940.42 |
| 2003-09-09 | 948.62 |
| 2003-09-10 | 934.07 |
| 2003-09-11 | 907.12 |
| 2003-09-12 | 923.94 |
| 2003-09-15 | 921.22 |
| 2003-09-16 | 936.66 |
| 2003-09-17 | 943.51 |
| 2003-09-18 | 953.38 |
| 2003-09-19 | 959.81 |
| 2003-09-22 | 948.75 |
| 2003-09-23 | 950.14 |
| 2003-09-24 | 956.38 |
| 2003-09-25 | 939.49 |
| 2003-09-26 | 925.30 |
| 2003-09-29 | 928.54 |
| 2003-09-30 | 929.76 |
| 2003-10-01 | 943.51 |
| 2003-10-02 | 978.34 |
| 2003-10-03 | 1008.39 |
| 2003-10-06 | 1015.42 |
| 2003-10-07 | 1032.71 |
| 2003-10-08 | 1018.86 |
| 2003-10-09 | 1027.90 |
| 2003-10-10 | 1045.82 |
| 2003-10-13 | 1044.52 |
| 2003-10-14 | 1067.95 |
| 2003-10-15 | 1061.16 |
| 2003-10-16 | 1083.98 |
| 2003-10-17 | 1068.00 |
| 2003-10-20 | 1073.56 |
| 2003-10-21 | 1070.25 |
| 2003-10-22 | 1058.33 |
| 2003-10-23 | 1003.28 |
| 2003-10-24 | 1015.24 |
| 2003-10-27 | 1032.49 |
| 2003-10-28 | 1038.70 |
| 2003-10-29 | 1054.53 |
| 2003-10-30 | 1041.67 |
| 2003-10-31 | 1016.24 |
| 2003-11-03 | 1005.49 |
| 2003-11-04 | 1025.14 |
| 2003-11-05 | 1004.09 |
| 2003-11-06 | 978.95 |
| 2003-11-07 | 1000.91 |
| 2003-11-10 | 996.84 |
| 2003-11-11 | 970.18 |
| 2003-11-12 | 970.87 |
| 2003-11-13 | 985.44 |
| 2003-11-14 | 963.62 |
| 2003-11-17 | 928.56 |
| 2003-11-18 | 930.39 |
| 2003-11-19 | 913.07 |
| 2003-11-20 | 931.63 |
| 2003-11-21 | 939.82 |
| 2003-11-24 | 939.74 |
| 2003-11-25 | 949.81 |
| 2003-11-26 | 957.14 |
| 2003-11-27 | . |
| 2003-11-28 | 969.75 |
| 2003-12-01 | 987.68 |
| 2003-12-02 | 992.54 |
| 2003-12-03 | 988.53 |
| 2003-12-04 | 1009.63 |
| 2003-12-05 | 1013.84 |
| 2003-12-08 | 1003.77 |
| 2003-12-09 | 1007.09 |
| 2003-12-10 | 985.75 |
| 2003-12-11 | 992.31 |
| 2003-12-12 | 1006.82 |
| 2003-12-15 | 1027.48 |
| 2003-12-16 | 1009.41 |
| 2003-12-17 | 1007.49 |
| 2003-12-18 | 994.90 |
| 2003-12-19 | 994.03 |
| 2003-12-22 | 1004.93 |
| 2003-12-23 | 1006.56 |
| 2003-12-24 | 1004.46 |
| 2003-12-25 | . |
| 2003-12-26 | 1008.76 |
| 2003-12-29 | 1020.73 |
| 2003-12-30 | 1034.61 |
| 2003-12-31 | 1034.44 |
| 2004-01-01 | . |
| 2004-01-02 | 1038.51 |
| 2004-01-05 | 1058.35 |
| 2004-01-06 | 1057.27 |
| 2004-01-07 | 1043.79 |
| 2004-01-08 | 1045.92 |
| 2004-01-09 | 1042.71 |
| 2004-01-12 | 1038.63 |
| 2004-01-13 | 1018.70 |
| 2004-01-14 | 1023.90 |
| 2004-01-15 | 1021.10 |
| 2004-01-16 | 1029.22 |
| 2004-01-19 | . |
| 2004-01-20 | 1052.31 |
| 2004-01-21 | 1048.47 |
| 2004-01-22 | 1060.45 |
| 2004-01-23 | 1067.37 |
| 2004-01-26 | 1064.66 |
| 2004-01-27 | 1072.66 |
| 2004-01-28 | 1067.29 |
| 2004-01-29 | 1051.83 |
| 2004-01-30 | 1040.51 |
| 2004-02-02 | 1056.38 |
| 2004-02-03 | 1059.12 |
| 2004-02-04 | 1053.11 |
| 2004-02-05 | 1039.05 |
| 2004-02-06 | 1039.02 |
| 2004-02-09 | 1051.00 |
| 2004-02-10 | 1050.18 |
| 2004-02-11 | 1050.72 |
| 2004-02-12 | 1049.10 |
| 2004-02-13 | 1052.45 |
| 2004-02-16 | . |
| 2004-02-17 | 1055.66 |
| 2004-02-18 | 1048.21 |
| 2004-02-19 | 1039.05 |
| 2004-02-20 | 1017.49 |
| 2004-02-23 | 1029.11 |
| 2004-02-24 | 1031.18 |
| 2004-02-25 | 1024.92 |
| 2004-02-26 | 1019.48 |
| 2004-02-27 | 1046.01 |
| 2004-03-01 | 1077.09 |
| 2004-03-02 | 1075.20 |
| 2004-03-03 | 1066.72 |
| 2004-03-04 | 1055.12 |
| 2004-03-05 | 1062.22 |
| 2004-03-08 | 1062.33 |
| 2004-03-09 | 1078.84 |
| 2004-03-10 | 1066.01 |
| 2004-03-11 | 1053.01 |
| 2004-03-12 | 1034.82 |
| 2004-03-15 | 1051.83 |
| 2004-03-16 | 1057.32 |
| 2004-03-17 | 1075.07 |
| 2004-03-18 | 1102.08 |
| 2004-03-19 | 1101.72 |
| 2004-03-22 | 1091.50 |
| 2004-03-23 | 1085.12 |
| 2004-03-24 | 1087.05 |
| 2004-03-25 | 1104.24 |
| 2004-03-26 | 1137.65 |
| 2004-03-29 | 1153.10 |
| 2004-03-30 | 1153.20 |
| 2004-03-31 | 1163.14 |
| 2004-04-01 | 1174.19 |
| 2004-04-02 | 1172.33 |
| 2004-04-05 | 1169.03 |
| 2004-04-06 | 1166.11 |
| 2004-04-07 | 1187.84 |
| 2004-04-08 | 1175.10 |
| 2004-04-09 | . |
| 2004-04-12 | 1170.25 |
| 2004-04-13 | 1164.28 |
| 2004-04-14 | 1144.49 |
| 2004-04-15 | 1120.72 |
| 2004-04-16 | 1124.35 |
| 2004-04-19 | 1117.57 |
| 2004-04-20 | 1135.58 |
| 2004-04-21 | 1128.53 |
| 2004-04-22 | 1116.71 |
| 2004-04-23 | 1126.10 |
| 2004-04-26 | 1139.07 |
| 2004-04-27 | 1130.81 |
| 2004-04-28 | 1126.52 |
| 2004-04-29 | 1120.12 |
| 2004-04-30 | 1098.90 |
| 2004-05-03 | 1100.80 |
| 2004-05-04 | 1108.84 |
| 2004-05-05 | 1118.87 |
| 2004-05-06 | 1101.93 |
| 2004-05-07 | 1066.84 |
| 2004-05-10 | 1013.08 |
| 2004-05-11 | 1010.37 |
| 2004-05-12 | 1043.78 |
| 2004-05-13 | 1020.78 |
| 2004-05-14 | 1010.03 |
| 2004-05-17 | 973.24 |
| 2004-05-18 | 979.47 |
| 2004-05-19 | 1023.07 |
| 2004-05-20 | 1006.20 |
| 2004-05-21 | 1025.77 |
| 2004-05-24 | 1022.00 |
| 2004-05-25 | 1010.94 |
| 2004-05-26 | 1036.78 |
| 2004-05-27 | 1042.91 |
| 2004-05-28 | 1063.26 |
| 2004-05-31 | . |
| 2004-06-01 | 1067.54 |
| 2004-06-02 | 1061.34 |
| 2004-06-03 | 1037.11 |
| 2004-06-04 | 1038.96 |
| 2004-06-07 | 1064.46 |
| 2004-06-08 | 1079.11 |
| 2004-06-09 | 1079.30 |
| 2004-06-10 | 1082.22 |
| 2004-06-11 | . |
| 2004-06-14 | 1054.90 |
| 2004-06-15 | 1062.04 |
| 2004-06-16 | 1067.15 |
| 2004-06-17 | 1069.69 |
| 2004-06-18 | 1059.22 |
| 2004-06-21 | 1066.68 |
| 2004-06-22 | 1060.08 |
| 2004-06-23 | 1058.99 |
| 2004-06-24 | 1071.17 |
| 2004-06-25 | 1067.21 |
| 2004-06-28 | 1067.81 |
| 2004-06-29 | 1068.10 |
| 2004-06-30 | 1064.34 |
| 2004-07-01 | 1073.18 |
| 2004-07-02 | 1060.38 |
| 2004-07-05 | . |
| 2004-07-06 | 1042.21 |
| 2004-07-07 | 1047.90 |
| 2004-07-08 | 1042.76 |
| 2004-07-09 | 1051.94 |
| 2004-07-12 | 1064.74 |
| 2004-07-13 | 1055.77 |
| 2004-07-14 | 1034.52 |
| 2004-07-15 | 1034.47 |
| 2004-07-16 | 1050.82 |
| 2004-07-19 | 1053.18 |
| 2004-07-20 | 1044.91 |
| 2004-07-21 | 1042.77 |
| 2004-07-22 | 1042.55 |
| 2004-07-23 | 1029.98 |
| 2004-07-26 | 1025.03 |
| 2004-07-27 | 1009.27 |
| 2004-07-28 | 1008.10 |
| 2004-07-29 | 1000.08 |
| 2004-07-30 | 1012.68 |
| 2004-08-02 | 1017.35 |
| 2004-08-03 | 1016.96 |
| 2004-08-04 | 1010.55 |
| 2004-08-05 | 1008.62 |
| 2004-08-06 | 1012.86 |
| 2004-08-09 | 1003.85 |
| 2004-08-10 | 1001.60 |
| 2004-08-11 | 1007.84 |
| 2004-08-12 | 1008.47 |
| 2004-08-13 | 997.11 |
| 2004-08-16 | 986.52 |
| 2004-08-17 | 998.71 |
| 2004-08-18 | 992.32 |
| 2004-08-19 | 1007.94 |
| 2004-08-20 | 1008.28 |
| 2004-08-23 | 1012.53 |
| 2004-08-24 | 1009.83 |
| 2004-08-25 | 1014.82 |
| 2004-08-26 | 1015.86 |
| 2004-08-27 | 1023.11 |
| 2004-08-30 | 1019.56 |
| 2004-08-31 | 1018.77 |
| 2004-09-01 | 1029.43 |
| 2004-09-02 | 1035.78 |
| 2004-09-03 | 1024.42 |
| 2004-09-06 | . |
| 2004-09-07 | 1030.34 |
| 2004-09-08 | 1035.56 |
| 2004-09-09 | 1023.56 |
| 2004-09-10 | 1025.36 |
| 2004-09-13 | 1023.37 |
| 2004-09-14 | 1026.33 |
| 2004-09-15 | 1015.82 |
| 2004-09-16 | 1012.35 |
| 2004-09-17 | 1019.76 |
| 2004-09-20 | 1022.97 |
| 2004-09-21 | 1015.90 |
| 2004-09-22 | 1011.84 |
| 2004-09-23 | 1012.01 |
| 2004-09-24 | 999.03 |
| 2004-09-27 | 996.93 |
| 2004-09-28 | 991.30 |
| 2004-09-29 | 998.94 |
| 2004-09-30 | 1015.79 |
| 2004-10-01 | 1028.05 |
| 2004-10-04 | 1042.48 |
| 2004-10-05 | 1045.20 |
| 2004-10-06 | 1048.89 |
| 2004-10-07 | 1044.53 |
| 2004-10-08 | 1056.65 |
| 2004-10-11 | 1061.30 |
| 2004-10-12 | 1041.44 |
| 2004-10-13 | 1035.52 |
| 2004-10-14 | 1024.40 |
| 2004-10-15 | 1028.49 |
| 2004-10-18 | 1024.02 |
| 2004-10-19 | 1036.22 |
| 2004-10-20 | 1028.24 |
| 2004-10-21 | 1024.77 |
| 2004-10-22 | 1028.26 |
| 2004-10-25 | 1020.47 |
| 2004-10-26 | 1021.31 |
| 2004-10-27 | 1026.08 |
| 2004-10-28 | 1040.40 |
| 2004-10-29 | 1042.92 |
| 2004-11-01 | 1045.38 |
| 2004-11-02 | 1056.82 |
| 2004-11-03 | 1060.73 |
| 2004-11-04 | 1056.38 |
| 2004-11-05 | 1062.36 |
| 2004-11-08 | 1051.12 |
| 2004-11-09 | 1051.10 |
| 2004-11-10 | 1038.82 |
| 2004-11-11 | 1035.18 |
| 2004-11-12 | 1057.20 |
| 2004-11-15 | 1068.35 |
| 2004-11-16 | 1063.36 |
| 2004-11-17 | 1071.39 |
| 2004-11-18 | 1065.00 |
| 2004-11-19 | 1083.95 |
| 2004-11-22 | 1067.05 |
| 2004-11-23 | 1066.17 |
| 2004-11-24 | 1071.58 |
| 2004-11-25 | . |
| 2004-11-26 | 1072.34 |
| 2004-11-29 | 1084.92 |
| 2004-11-30 | 1086.19 |
| 2004-12-01 | 1081.65 |
| 2004-12-02 | 1087.88 |
| 2004-12-03 | 1088.29 |
| 2004-12-06 | 1078.10 |
| 2004-12-07 | 1067.38 |
| 2004-12-08 | 1059.56 |
| 2004-12-09 | 1042.63 |
| 2004-12-10 | 1038.45 |
| 2004-12-13 | 1047.32 |
| 2004-12-14 | 1040.96 |
| 2004-12-15 | 1056.57 |
| 2004-12-16 | 1058.34 |
| 2004-12-17 | 1067.48 |
| 2004-12-20 | 1084.50 |
| 2004-12-21 | 1076.99 |
| 2004-12-22 | 1086.28 |
| 2004-12-23 | 1089.79 |
| 2004-12-24 | . |
| 2004-12-27 | 1098.52 |
| 2004-12-28 | 1102.59 |
| 2004-12-29 | 1098.09 |
| 2004-12-30 | 1116.50 |
| 2004-12-31 | 1121.20 |
| 2005-01-03 | 1118.96 |
| 2005-01-04 | 1107.97 |
| 2005-01-05 | 1096.59 |
| 2005-01-06 | 1090.15 |
| 2005-01-07 | 1090.66 |
| 2005-01-10 | 1092.57 |
| 2005-01-11 | 1104.20 |
| 2005-01-12 | 1110.40 |
| 2005-01-13 | 1103.56 |
| 2005-01-14 | 1101.75 |
| 2005-01-17 | . |
| 2005-01-18 | 1092.48 |
| 2005-01-19 | 1094.62 |
| 2005-01-20 | 1083.35 |
| 2005-01-21 | 1082.38 |
| 2005-01-24 | 1094.18 |
| 2005-01-25 | 1081.80 |
| 2005-01-26 | 1099.10 |
| 2005-01-27 | 1096.69 |
#2005-01-28|1092.47
#2005-01-31|1099.62
#2005-02-01|1095.75
#2005-02-02|1106.20
#2005-02-03|1093.52
#2005-02-04|1101.47
#2005-02-07|1108.05
#2005-02-08|1096.74
#2005-02-09|1102.14
#2005-02-10|1102.78
#2005-02-11|1105.37
#2005-02-14|1117.25
#2005-02-15|1123.71
#2005-02-16|1111.43
#2005-02-17|1113.91
#2005-02-18|1113.19
#2005-02-21| .
#2005-02-22|1128.69
#2005-02-23|1117.03
#2005-02-24|1109.31
#2005-02-25|1115.29
#2005-02-28|1126.88
#2005-03-01|1130.15
#2005-03-02|1126.55
#2005-03-03|1131.29
#2005-03-04|1139.94
#2005-03-07|1134.94
#2005-03-08|1138.38
#2005-03-09|1153.75
#2005-03-10|1148.17
#2005-03-11|1159.06
#2005-03-14|1142.27
#2005-03-15|1141.40
#2005-03-16|1168.14
#2005-03-17|1175.57
#2005-03-18|1210.60
#2005-03-21|1206.76
#2005-03-22|1180.64
#2005-03-23|1143.08
#2005-03-24|1138.84
#2005-03-25| .
#2005-03-28|1130.71
#2005-03-29|1109.53
#2005-03-30|1118.09
#2005-03-31|1126.54
#2005-04-01|1121.30
#2005-04-04|1106.14
#2005-04-05|1115.22
#2005-04-06|1117.66
#2005-04-07|1121.92
#2005-04-08|1121.96
#2005-04-11|1124.83
#2005-04-12|1110.59
#2005-04-13|1119.15
#2005-04-14|1096.50
#2005-04-15|1089.77
#2005-04-18|1058.97
#2005-04-19|1070.05
#2005-04-20|1072.10
#2005-04-21|1062.36
#2005-04-22|1082.36
#2005-04-25|1081.97
#2005-04-26|1078.21
#2005-04-27|1069.44
#2005-04-28|1070.37
#2005-04-29|1078.55
#2005-05-02|1076.28
#2005-05-03|1076.64
#2005-05-04|1083.77
#2005-05-05|1084.06
#2005-05-06|1095.17
#2005-05-09|1091.48
#2005-05-10|1084.41
#2005-05-11|1080.31
#2005-05-12|1068.89
#2005-05-13|1064.14
#2005-05-16|1050.21
#2005-05-17|1040.28
#2005-05-18|1039.18
#2005-05-19|1047.56
#2005-05-20|1037.51
#2005-05-23|1048.44
#2005-05-24|1055.87
#2005-05-25|1044.28
#2005-05-26|1040.80
#2005-05-27|1049.17
#2005-05-30| .
#2005-05-31|1054.44
#2005-06-01|1057.47
#2005-06-02|1048.24
#2005-06-03|1054.27
#2005-06-06|1059.24
#2005-06-07|1052.96
#2005-06-08|1053.57
#2005-06-09|1043.10
#2005-06-10|1050.40
#2005-06-13|1042.99
#2005-06-14|1043.59
#2005-06-15|1053.79
#2005-06-16|1058.93
#2005-06-17|1071.48
#2005-06-20|1067.65
#2005-06-21|1073.18
#2005-06-22|1075.44
#2005-06-23|1073.23
#2005-06-24|1072.76
#2005-06-27|1062.17
#2005-06-28|1062.64
#2005-06-29|1057.01
#2005-06-30|1056.01
#2005-07-01|1053.21
#2005-07-04| .
#2005-07-05|1054.24
#2005-07-06|1054.31
#2005-07-07|1045.12
#2005-07-08|1048.66
#2005-07-11|1063.41
#2005-07-12|1072.95
#2005-07-13|1058.39
#2005-07-14|1059.01
#2005-07-15|1060.81
#2005-07-18|1065.71
#2005-07-19|1060.19
#2005-07-20|1049.05
#2005-07-21|1071.33
#2005-07-22|1067.68
#2005-07-25|1070.96
#2005-07-26|1060.34
#2005-07-27|1063.83
#2005-07-28|1068.15
#2005-07-29|1064.28
#2005-08-01|1054.72
#2005-08-02|1060.26
#2005-08-03|1062.40
#2005-08-04|1053.37
#2005-08-05|1046.95
#2005-08-08|1046.69
#2005-08-09|1048.06
#2005-08-10|1070.88
#2005-08-11|1083.38
#2005-08-12|1084.06
#2005-08-15|1081.17
#2005-08-16|1081.23
#2005-08-17|1075.15
#2005-08-18|1072.19
#2005-08-19|1065.67
#2005-08-22|1082.53
#2005-08-23|1086.43
#2005-08-24|1087.73
#2005-08-25|1086.91
#2005-08-26|1096.05
#2005-08-29|1080.38
#2005-08-30|1082.60
#2005-08-31|1086.14
#2005-09-01|1103.83
#2005-09-02|1113.90
#2005-09-05| .
#2005-09-06|1107.93
#2005-09-07|1107.07
#2005-09-08|1103.12
#2005-09-09|1121.77
#2005-09-12|1126.84
#2005-09-13|1118.40
#2005-09-14|1127.25
#2005-09-15|1139.36
#2005-09-16|1129.48
#2005-09-19|1129.04
#2005-09-20|1133.55
#2005-09-21|1137.60
#2005-09-22|1127.28
#2005-09-23|1124.37
#2005-09-26|1133.52
#2005-09-27|1119.85
#2005-09-28|1130.42
#2005-09-29|1131.30
#2005-09-30|1130.25
#2005-10-03|1110.38
#2005-10-04|1132.90
#2005-10-05|1133.95
#2005-10-06|1115.28
#2005-10-07|1110.21
#2005-10-10|1110.25
#2005-10-11|1123.25
#2005-10-12|1126.37
#2005-10-13|1110.71
#2005-10-14|1119.29
#2005-10-17|1111.87
#2005-10-18|1089.09
#2005-10-19|1076.28
#2005-10-20|1083.79
#2005-10-21|1079.65
#2005-10-24|1071.01
#2005-10-25|1087.88
#2005-10-26|1089.37
#2005-10-27|1092.54
#2005-10-28|1090.08
#2005-10-31|1098.71
#2005-11-01|1105.14
#2005-11-02|1102.00
#2005-11-03|1102.43
#2005-11-04|1095.44
#2005-11-07|1091.52
#2005-11-08|1082.94
#2005-11-09|1082.11
#2005-11-10|1087.69
#2005-11-11|1089.18
#2005-11-14|1077.92
#2005-11-15|1076.67
#2005-11-16|1079.96
#2005-11-17|1098.24
#2005-11-18|1115.01
#2005-11-21|1125.64
#2005-11-22|1120.78
#2005-11-23|1128.12
#2005-11-24| .
#2005-11-25|1125.11
#2005-11-28|1139.92
#2005-11-29|1134.30
#2005-11-30|1137.83
#2005-12-01|1148.19
#2005-12-02|1159.41
#2005-12-05|1157.40
#2005-12-06|1142.98
#2005-12-07|1159.02
#2005-12-08|1130.59
#2005-12-09|1153.16
#2005-12-12|1161.09
#2005-12-13|1168.15
#2005-12-14|1188.66
#2005-12-15|1186.79
#2005-12-16|1179.53
#2005-12-19|1194.94
#2005-12-20|1204.62
#2005-12-21|1221.01
#2005-12-22|1224.98
#2005-12-23|1229.44
#2005-12-26| .
#2005-12-27|1219.83
#2005-12-28|1228.35
#2005-12-29|1228.65
#2005-12-30|1211.78
#2006-01-02| .
#2006-01-03|1224.42
#2006-01-04|1239.76
#2006-01-05|1254.99
#2006-01-06|1255.33
#2006-01-09|1260.15
#2006-01-10|1259.00
#2006-01-11|1264.03
#2006-01-12|1285.33
#2006-01-13|1276.40
#2006-01-16| .
#2006-01-17|1218.18
#2006-01-18|1194.66
#2006-01-19|1230.75
#2006-01-20|1212.17
#2006-01-23|1210.26
#2006-01-24|1222.11
#2006-01-25|1206.64
#2006-01-26|1220.13
#2006-01-27|1244.58
#2006-01-30|1236.51
#2006-01-31|1242.95
#2006-02-01|1230.76
#2006-02-02|1221.74
#2006-02-03|1205.10
#2006-02-06|1201.80
#2006-02-07|1209.17
#2006-02-08|1179.29
#2006-02-09|1189.59
#2006-02-10|1203.73
#2006-02-13|1176.00
#2006-02-14|1172.59
#2006-02-15|1175.57
#2006-02-16|1176.62
#2006-02-17|1160.55
#2006-02-20| .
#2006-02-21|1178.34
#2006-02-22|1180.80
#2006-02-23|1211.86
#2006-02-24|1203.53
#2006-02-27|1210.92
#2006-02-28|1219.67
#2006-03-01|1215.03
#2006-03-02|1208.41
#2006-03-03|1189.50
#2006-03-06|1193.97
#2006-03-07|1177.55
#2006-03-08|1164.37
#2006-03-09|1188.73
#2006-03-10|1185.95
#2006-03-13|1204.98
#2006-03-14|1217.70
#2006-03-15|1226.09
#2006-03-16|1222.98
#2006-03-17|1253.04
#2006-03-20|1268.21
#2006-03-21|1261.31
#2006-03-22|1256.30
#2006-03-23|1247.73
#2006-03-24|1247.92
#2006-03-27|1257.07
#2006-03-28|1252.53
#2006-03-29|1253.69
#2006-03-30|1275.87
#2006-03-31|1261.77
#2006-04-03|1271.23
#2006-04-04|1258.99
#2006-04-05|1254.80
#2006-04-06|1268.85
#2006-04-07|1262.72
#2006-04-10|1250.17
#2006-04-11|1244.54
#2006-04-12|1231.93
#2006-04-13|1232.90
#2006-04-14| .
#2006-04-17|1222.19
#2006-04-18|1233.34
#2006-04-19|1238.03
#2006-04-20|1220.90
#2006-04-21|1224.83
#2006-04-24|1223.64
#2006-04-25|1242.53
#2006-04-26|1244.59
#2006-04-27|1251.08
#2006-04-28|1237.73
#2006-05-01|1252.27
#2006-05-02|1259.21
#2006-05-03|1255.18
#2006-05-04|1253.98
#2006-05-05|1265.68
#2006-05-08|1283.90
#2006-05-09|1284.04
#2006-05-10|1273.98
#2006-05-11|1250.87
#2006-05-12|1240.69
#2006-05-15|1237.14
#2006-05-16|1221.53
#2006-05-17|1233.57
#2006-05-18|1200.55
#2006-05-19|1180.69
#2006-05-22|1156.13
#2006-05-23|1160.29
#2006-05-24|1160.80
#2006-05-25|1152.27
#2006-05-26|1153.29
#2006-05-29| .
#2006-05-30|1149.07
#2006-05-31|1127.68
#2006-06-01|1126.27
#2006-06-02|1139.91
#2006-06-05|1135.23
#2006-06-06|1099.47
#2006-06-07|1084.86
#2006-06-08|1058.52
#2006-06-09|1079.61
#2006-06-12|1082.42
#2006-06-13|1042.86
#2006-06-14|1054.58
#2006-06-15|1063.73
#2006-06-16|1082.18
#2006-06-19|1076.78
#2006-06-20|1067.97
#2006-06-21|1062.40
#2006-06-22|1070.87
#2006-06-23|1060.87
#2006-06-26|1051.73
#2006-06-27|1055.16
#2006-06-28|1038.98
#2006-06-29|1050.16
#2006-06-30|1083.32
#2006-07-03|1075.39
#2006-07-04| .
#2006-07-05|1071.22
#2006-07-06|1070.92
#2006-07-07|1076.89
#2006-07-10|1089.22
#2006-07-11|1079.91
#2006-07-12|1060.37
#2006-07-13|1060.21
#2006-07-14|1044.51
#2006-07-17|1033.75
#2006-07-18|1009.30
#2006-07-19|1003.57
#2006-07-20|1038.30
#2006-07-21|1031.48
#2006-07-24|1031.55
#2006-07-25|1035.36
#2006-07-26|1034.65
#2006-07-27|1057.22
#2006-07-28|1067.18
#2006-07-31|1082.68
#2006-08-01|1078.09
#2006-08-02|1083.03
#2006-08-03|1080.99
#2006-08-04|1087.75
#2006-08-07|1070.33
#2006-08-08|1078.29
#2006-08-09|1089.02
#2006-08-10|1084.59
#2006-08-11|1079.61
#2006-08-14|1093.17
#2006-08-15|1092.63
#2006-08-16|1115.55
#2006-08-17|1116.75
#2006-08-18|1114.02
#2006-08-21|1102.29
#2006-08-22|1098.40
#2006-08-23|1087.33
#2006-08-24|1078.75
#2006-08-25|1076.72
#2006-08-28|1063.03
#2006-08-29|1075.70
#2006-08-30|1071.13
#2006-08-31|1080.94
#2006-09-01|1080.76
#2006-09-04| .
#2006-09-05|1115.03
#2006-09-06|1105.36
#2006-09-07|1087.63
#2006-09-08|1082.82
#2006-09-11|1066.93
#2006-09-12|1066.36
#2006-09-13|1064.03
#2006-09-14|1076.03
#2006-09-15|1068.15
#2006-09-18|1067.74
#2006-09-19|1074.79
#2006-09-20|1067.05
#2006-09-21|1075.60
#2006-09-22|1069.19
#2006-09-25|1067.08
#2006-09-26|1062.44
#2006-09-27|1085.58
#2006-09-28|1087.27
#2006-09-29|1090.98
#2006-10-02|1095.79
#2006-10-03|1092.16
#2006-10-04|1083.85
#2006-10-05|1102.37
#2006-10-06|1086.42
#2006-10-09|1084.87
#2006-10-10|1074.42
#2006-10-11|1065.14
#2006-10-12|1062.83
#2006-10-13|1065.62
#2006-10-16|1076.28
#2006-10-17|1072.68
#2006-10-18|1073.16
#2006-10-19|1074.84
#2006-10-20|1079.64
#2006-10-23|1081.46
#2006-10-24|1084.16
#2006-10-25|1079.42
#2006-10-26|1087.15
#2006-10-27|1090.31
#2006-10-30|1082.08
#2006-10-31|1085.83
#2006-11-01|1091.35
#2006-11-02|1091.48
#2006-11-03|1088.55
#2006-11-06|1084.74
#2006-11-07|1095.08
#2006-11-08|1078.14
#2006-11-09|1069.30
#2006-11-10|1074.91
#2006-11-13|1067.74
#2006-11-14|1076.22
#2006-11-15|1062.58
#2006-11-16|1068.93
#2006-11-17|1072.16
#2006-11-20|1056.56
#2006-11-21|1068.77
#2006-11-22|1086.80
#2006-11-23| .
#2006-11-24|1082.21
#2006-11-27|1093.05
#2006-11-28|1094.54
#2006-11-29|1110.11
#2006-11-30|1123.06
#2006-12-01|1126.57
#2006-12-04|1120.13
#2006-12-05|1123.55
#2006-12-06|1119.03
#2006-12-07|1120.20
#2006-12-08|1111.62
#2006-12-11|1096.66
#2006-12-12|1091.07
#2006-12-13|1098.35
#2006-12-14|1108.04
#2006-12-15|1111.13
#2006-12-18|1096.93
#2006-12-19|1088.82
#2006-12-20|1103.48
#2006-12-21|1111.49
#2006-12-22|1118.06
#2006-12-25| .
#2006-12-26|1117.48
#2006-12-27|1119.03
#2006-12-28|1128.16
#2006-12-29|1135.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1130.52
#2007-01-04|1143.18
#2007-01-05|1141.94
#2007-01-08|1139.62
#2007-01-09|1145.33
#2007-01-10|1128.00
#2007-01-11|1120.20
#2007-01-12|1138.58
#2007-01-15| .
#2007-01-16|1150.52
#2007-01-17|1151.17
#2007-01-18|1154.97
#2007-01-19|1150.68
#2007-01-22|1150.49
#2007-01-23|1152.38
#2007-01-24|1158.87
#2007-01-25|1152.34
#2007-01-26|1148.78
#2007-01-29|1145.19
#2007-01-30|1147.01
#2007-01-31|1144.10
#2007-02-01|1155.06
#2007-02-02|1162.51
#2007-02-05|1163.85
#2007-02-06|1167.80
#2007-02-07|1160.61
#2007-02-08|1152.01
#2007-02-09|1152.31
#2007-02-12|1130.54
#2007-02-13|1126.94
#2007-02-14|1122.09
#2007-02-15|1139.93
#2007-02-16|1140.34
#2007-02-19| .
#2007-02-20|1130.63
#2007-02-21|1120.60
#2007-02-22|1127.47
#2007-02-23|1137.77
#2007-02-26|1135.79
#2007-02-27|1137.37
#2007-02-28|1110.53
#2007-03-01|1109.68
#2007-03-02|1108.63
#2007-03-05|1083.01
#2007-03-06|1101.10
#2007-03-07|1094.74
#2007-03-08|1102.20
#2007-03-09|1094.21
#2007-03-12|1105.49
#2007-03-13|1100.14
#2007-03-14|1083.87
#2007-03-15|1085.63
#2007-03-16|1088.13
#2007-03-19|1096.67
#2007-03-20|1109.56
#2007-03-21|1108.81
#2007-03-22|1129.18
#2007-03-23|1133.27
#2007-03-26|1134.54
#2007-03-27|1124.37
#2007-03-28|1130.08
#2007-03-29|1120.48
#2007-03-30|1132.49
#2007-04-02|1124.90
#2007-04-03|1125.54
#2007-04-04|1139.05
#2007-04-05|1146.20
#2007-04-06| .
#2007-04-09|1150.83
#2007-04-10|1153.94
#2007-04-11|1153.29
#2007-04-12|1148.29
#2007-04-13|1136.31
#2007-04-16|1153.76
#2007-04-17|1152.18
#2007-04-18|1168.63
#2007-04-19|1152.09
#2007-04-20|1163.47
#2007-04-23|1162.51
#2007-04-24|1173.67
#2007-04-25|1166.74
#2007-04-26|1159.54
#2007-04-27|1151.60
#2007-04-30|1156.25
#2007-05-01|1147.91
#2007-05-02|1149.90
#2007-05-03|1152.35
#2007-05-04|1151.25
#2007-05-07|1153.47
#2007-05-08|1151.38
#2007-05-09|1157.43
#2007-05-10|1145.64
#2007-05-11|1137.66
#2007-05-14|1138.68
#2007-05-15|1127.81
#2007-05-16|1120.19
#2007-05-17|1126.10
#2007-05-18|1103.11
#2007-05-21|1100.35
#2007-05-22|1106.74
#2007-05-23|1109.52
#2007-05-24|1099.47
#2007-05-25|1088.06
#2007-05-28| .
#2007-05-29|1093.98
#2007-05-30|1092.81
#2007-05-31|1102.52
#2007-06-01|1095.87
#2007-06-04|1099.89
#2007-06-05|1106.91
#2007-06-06|1097.63
#2007-06-07|1094.50
#2007-06-08|1080.14
#2007-06-11|1083.75
#2007-06-12|1076.25
#2007-06-13|1072.15
#2007-06-14|1085.06
#2007-06-15|1085.13
#2007-06-18|1099.20
#2007-06-19|1099.03
#2007-06-20|1101.50
#2007-06-21|1104.00
#2007-06-22|1094.78
#2007-06-25|1089.91
#2007-06-26|1090.76
#2007-06-27|1093.84
#2007-06-28|1100.69
#2007-06-29|1110.79
#2007-07-02|1110.34
#2007-07-03|1108.50
#2007-07-04| .
#2007-07-05|1125.13
#2007-07-06|1113.67
#2007-07-09|1122.58
#2007-07-10|1132.44
#2007-07-11|1128.74
#2007-07-12|1130.33
#2007-07-13|1149.43
#2007-07-16|1146.95
#2007-07-17|1145.02
#2007-07-18|1132.29
#2007-07-19|1134.17
#2007-07-20|1140.25
#2007-07-23|1131.01
#2007-07-24|1136.80
#2007-07-25|1125.52
#2007-07-26|1123.01
#2007-07-27|1102.16
#2007-07-30|1098.00
#2007-07-31|1100.70
#2007-08-01|1081.86
#2007-08-02|1086.68
#2007-08-03|1076.49
#2007-08-06|1078.04
#2007-08-07|1087.97
#2007-08-08|1091.51
#2007-08-09|1092.88
#2007-08-10|1077.62
#2007-08-13|1080.85
#2007-08-14|1079.06
#2007-08-15|1065.49
#2007-08-16|1062.27
#2007-08-17|1048.73
#2007-08-20|1056.16
#2007-08-21|1061.73
#2007-08-22|1071.68
#2007-08-23|1070.16
#2007-08-24|1068.26
#2007-08-27|1067.93
#2007-08-28|1073.92
#2007-08-29|1062.68
#2007-08-30|1068.93
#2007-08-31|1085.19
#2007-09-03| .
#2007-09-04|1078.84
#2007-09-05|1070.11
#2007-09-06|1073.64
#2007-09-07|1073.81
#2007-09-10|1060.64
#2007-09-11|1054.88
#2007-09-12|1056.22
#2007-09-13|1049.04
#2007-09-14|1062.04
#2007-09-17|1059.00
#2007-09-18|1040.87
#2007-09-19|1062.07
#2007-09-20|1076.49
#2007-09-21|1062.23
#2007-09-24|1068.83
#2007-09-25|1068.59
#2007-09-26|1065.94
#2007-09-27|1086.82
#2007-09-28|1095.83
#2007-10-01|1096.88
#2007-10-02|1097.93
#2007-10-03|1098.51
#2007-10-04|1089.12
#2007-10-05|1097.88
#2007-10-08|1087.28
#2007-10-09|1095.58
#2007-10-10|1102.12
#2007-10-11|1109.16
#2007-10-12|1108.26
#2007-10-15|1110.26
#2007-10-16|1098.47
#2007-10-17|1093.47
#2007-10-18|1101.15
#2007-10-19|1089.55
#2007-10-22|1081.17
#2007-10-23|1088.37
#2007-10-24|1076.15
#2007-10-25|1082.74
#2007-10-26|1095.58
#2007-10-29|1100.27
#2007-10-30|1094.13
#2007-10-31|1098.42
#2007-11-01|1105.95
#2007-11-02|1088.18
#2007-11-05|1088.62
#2007-11-06|1108.31
#2007-11-07|1101.55
#2007-11-08|1079.87
#2007-11-09|1087.11
#2007-11-12|1089.82
#2007-11-13|1079.64
#2007-11-14|1093.63
#2007-11-15|1079.21
#2007-11-16|1076.20
#2007-11-19|1076.20
#2007-11-20|1073.11
#2007-11-21|1068.75
#2007-11-22| .
#2007-11-23|1072.40
#2007-11-26|1071.66
#2007-11-27|1070.46
#2007-11-28|1063.07
#2007-11-29|1082.21
#2007-11-30|1074.12
#2007-12-03|1087.89
#2007-12-04|1098.45
#2007-12-05|1106.85
#2007-12-06|1113.52
#2007-12-07|1116.40
#2007-12-10|1116.87
#2007-12-11|1123.32
#2007-12-12|1123.50
#2007-12-13|1101.13
#2007-12-14|1086.24
#2007-12-17|1064.38
#2007-12-18|1070.13
#2007-12-19|1063.38
#2007-12-20|1063.84
#2007-12-21|1080.63
#2007-12-24|1081.46
#2007-12-25| .
#2007-12-26|1090.52
#2007-12-27|1087.28
#2007-12-28|1082.51
#2007-12-31|1096.47
#2008-01-01| .
#2008-01-02|1104.03
#2008-01-03|1104.38
#2008-01-04|1090.11
#2008-01-07|1087.58
#2008-01-08|1080.65
#2008-01-09|1083.79
#2008-01-10|1074.42
#2008-01-11|1071.02
#2008-01-14|1080.86
#2008-01-15|1083.07
#2008-01-16|1055.78
#2008-01-17|1059.04
#2008-01-18|1052.09
#2008-01-21| .
#2008-01-22| 973.35
#2008-01-23| 990.78
#2008-01-24| 997.17
#2008-01-25|1014.08
#2008-01-28|1002.13
#2008-01-29|1026.16
#2008-01-30|1017.07
#2008-01-31|1044.11
#2008-02-01|1045.45
#2008-02-04|1052.79
#2008-02-05|1046.25
#2008-02-06|1001.59
#2008-02-07|1007.94
#2008-02-08|1002.72
#2008-02-11|1006.75
#2008-02-12|1007.22
#2008-02-13|1002.02
#2008-02-14|1046.50
#2008-02-15|1047.78
#2008-02-18| .
#2008-02-19|1062.72
#2008-02-20|1037.33
#2008-02-21|1063.97
#2008-02-22|1065.99
#2008-02-25|1075.13
#2008-02-26|1060.58
#2008-02-27|1079.04
#2008-02-28|1081.51
#2008-02-29|1076.97
#2008-03-03|1058.27
#2008-03-04|1080.30
#2008-03-05|1078.63
#2008-03-06|1084.69
#2008-03-07|1076.88
#2008-03-10|1070.20
#2008-03-11|1061.45
#2008-03-12|1070.47
#2008-03-13|1051.76
#2008-03-14|1056.00
#2008-03-17|1046.40
#2008-03-18|1053.18
#2008-03-19|1056.43
#2008-03-20|1053.28
#2008-03-21| .
#2008-03-24|1052.44
#2008-03-25|1066.78
#2008-03-26|1077.37
#2008-03-27|1075.56
#2008-03-28|1075.87
#2008-03-31|1061.47
#2008-04-01|1056.92
#2008-04-02|1065.69
#2008-04-03|1076.13
#2008-04-04|1087.41
#2008-04-07|1079.39
#2008-04-08|1069.19
#2008-04-09|1073.04
#2008-04-10|1070.22
#2008-04-11|1080.51
#2008-04-14|1053.18
#2008-04-15|1044.53
#2008-04-16|1062.04
#2008-04-17|1066.93
#2008-04-18|1053.00
#2008-04-21|1062.10
#2008-04-22|1061.67
#2008-04-23|1057.12
#2008-04-24|1042.10
#2008-04-25|1046.93
#2008-04-28|1043.61
#2008-04-29|1053.41
#2008-04-30|1048.93
#2008-05-01|1040.91
#2008-05-02|1039.49
#2008-05-05|1043.85
#2008-05-06|1044.95
#2008-05-07|1037.15
#2008-05-08|1044.02
#2008-05-09|1041.86
#2008-05-12|1027.60
#2008-05-13|1033.44
#2008-05-14|1026.74
#2008-05-15|1048.00
#2008-05-16|1060.89
#2008-05-19|1056.83
#2008-05-20|1058.54
#2008-05-21|1058.27
#2008-05-22|1053.07
#2008-05-23|1053.82
#2008-05-26| .
#2008-05-27|1040.47
#2008-05-28|1025.85
#2008-05-29|1034.21
#2008-05-30|1053.44
#2008-06-02|1061.03
#2008-06-03|1033.88
#2008-06-04|1042.37
#2008-06-05|1033.06
#2008-06-06|1044.28
#2008-06-09|1023.77
#2008-06-10|1000.39
#2008-06-11|1003.38
#2008-06-12| 984.93
#2008-06-13| 979.95
#2008-06-16| 983.09
#2008-06-17| 993.20
#2008-06-18| 990.42
#2008-06-19| 975.63
#2008-06-20| 974.62
#2008-06-23| 963.77
#2008-06-24| 967.69
#2008-06-25| 968.82
#2008-06-26| 977.80
#2008-06-27| 976.57
#2008-06-30| 978.96
#2008-07-01| 974.58
#2008-07-02| 961.49
#2008-07-03| 960.72
#2008-07-04| .
#2008-07-07| 955.67
#2008-07-08| 948.53
#2008-07-09| 941.17
#2008-07-10| 940.13
#2008-07-11| 938.16
#2008-07-14| 928.70
#2008-07-15| 926.44
#2008-07-16| 929.13
#2008-07-17| 929.17
#2008-07-18| 919.82
#2008-07-21| 927.48
#2008-07-22| 936.81
#2008-07-23| 939.35
#2008-07-24| 953.64
#2008-07-25| 935.30
#2008-07-28| 938.41
#2008-07-29| 921.53
#2008-07-30| 931.72
#2008-07-31| 933.14
#2008-08-01| 918.71
#2008-08-04| 918.76
#2008-08-05| 927.19
#2008-08-06| 928.32
#2008-08-07| 925.21
#2008-08-08| 912.77
#2008-08-11| 921.39
#2008-08-12| 911.59
#2008-08-13| 897.83
#2008-08-14| 887.85
#2008-08-15| 885.42
#2008-08-18| 895.62
#2008-08-19| 882.49
#2008-08-20| 885.40
#2008-08-21| 893.79
#2008-08-22| 883.59
#2008-08-25| 894.91
#2008-08-26| 891.55
#2008-08-27| 885.20
#2008-08-28| 890.36
#2008-08-29| 912.27
#2008-09-01| .
#2008-09-02| 895.32
#2008-09-03| 901.89
#2008-09-04| 895.77
#2008-09-05| 878.62
#2008-09-08| 891.91
#2008-09-09| 888.30
#2008-09-10| 879.02
#2008-09-11| 872.76
#2008-09-12| 877.46
#2008-09-15| 878.54
#2008-09-16| 863.22
#2008-09-17| 865.34
#2008-09-18| 848.13
#2008-09-19| 859.19
#2008-09-22| 873.97
#2008-09-23| 872.56
#2008-09-24| 882.11
#2008-09-25| 872.62
#2008-09-26| 870.86
#2008-09-29| 860.34
#2008-09-30| 833.38
#2008-10-01| 841.78
#2008-10-02| 846.41
#2008-10-03| 818.22
#2008-10-06| 808.26
#2008-10-07| 789.88
#2008-10-08| 735.19
#2008-10-09| 735.77
#2008-10-10| 657.24
#2008-10-13| 662.51
#2008-10-14| 717.17
#2008-10-15| 710.50
#2008-10-16| 660.13
#2008-10-17| 681.95
#2008-10-20| 693.82
#2008-10-21| 706.77
#2008-10-22| 672.83
#2008-10-23| 667.35
#2008-10-24| 635.36
#2008-10-27| 612.07
#2008-10-28| 631.68
#2008-10-29| 658.30
#2008-10-30| 688.58
#2008-10-31| 671.20
#2008-11-03| 681.11
#2008-11-04| 697.85
#2008-11-05| 724.27
#2008-11-06| 693.40
#2008-11-07| 683.36
#2008-11-10| 710.14
#2008-11-11| 684.06
#2008-11-12| 697.71
#2008-11-13| 660.19
#2008-11-14| 680.14
#2008-11-17| 670.02
#2008-11-18| 653.82
#2008-11-19| 662.36
#2008-11-20| 633.55
#2008-11-21| 643.83
#2008-11-24| 635.14
#2008-11-25| 663.32
#2008-11-26| 658.37
#2008-11-27| .
#2008-11-28| 669.65
#2008-12-01| 670.14
#2008-12-02| 635.45
#2008-12-03| 651.59
#2008-12-04| 644.90
#2008-12-05| 649.31
#2008-12-08| 662.29
#2008-12-09| 669.87
#2008-12-10| 677.44
#2008-12-11| 677.84
#2008-12-12| 655.56
#2008-12-15| 681.78
#2008-12-16| 675.99
#2008-12-17| 690.18
#2008-12-18| 700.83
#2008-12-19| 689.38
#2008-12-22| 694.87
#2008-12-23| 692.76
#2008-12-24| 685.17
#2008-12-25| .
#2008-12-26| 692.12
#2008-12-29| 700.85
#2008-12-30| 704.68
#2008-12-31| 700.70
#2009-01-01| .
#2009-01-02| 705.69
#2009-01-05| 702.41
#2009-01-06| 691.04
#2009-01-07| 693.74
#2009-01-08| 687.00
#2009-01-09| 682.82
#2009-01-12| 681.48
#2009-01-13| 651.71
#2009-01-14| 655.14
#2009-01-15| 629.22
#2009-01-16| 627.88
#2009-01-19| .
#2009-01-20| 619.24
#2009-01-21| 614.48
#2009-01-22| 616.76
#2009-01-23| 600.42
#2009-01-26| 600.84
#2009-01-27| 613.41
#2009-01-28| 626.04
#2009-01-29| 619.36
#2009-01-30| 618.01
#2009-02-02| 597.92
#2009-02-03| 593.62
#2009-02-04| 600.14
#2009-02-05| 594.90
#2009-02-06| 592.86
#2009-02-09| 583.44
#2009-02-10| 587.80
#2009-02-11| 587.42
#2009-02-12| 564.96
#2009-02-13| 566.15
#2009-02-16| .
#2009-02-17| 562.22
#2009-02-18| 552.51
#2009-02-19| 550.92
#2009-02-20| 542.34
#2009-02-23| 543.49
#2009-02-24| 526.21
#2009-02-25| 534.72
#2009-02-26| 533.40
#2009-02-27| 539.01
#2009-03-02| 519.91
#2009-03-03| 511.48
#2009-03-04| 510.25
#2009-03-05| 514.17
#2009-03-06| 504.25
#2009-03-09| 494.15
#2009-03-10| 494.44
#2009-03-11| 505.01
#2009-03-12| 494.14
#2009-03-13| 515.81
#2009-03-16| 526.56
#2009-03-17| 525.98
#2009-03-18| 535.51
#2009-03-19| 565.32
#2009-03-20| 552.44
#2009-03-23| 560.77
#2009-03-24| 570.57
#2009-03-25| 581.00
#2009-03-26| 580.72
#2009-03-27| 576.17
#2009-03-30| 561.13
#2009-03-31| 547.29
#2009-04-01| 555.20
#2009-04-02| 574.07
#2009-04-03| 569.84
#2009-04-06| 571.33
#2009-04-07| 573.51
#2009-04-08| 570.45
#2009-04-09| 584.70
#2009-04-10| .
#2009-04-13| 596.22
#2009-04-14| 604.88
#2009-04-15| 604.40
#2009-04-16| 606.21
#2009-04-17| 609.49
#2009-04-20| 610.14
#2009-04-21| 600.12
#2009-04-22| 605.05
#2009-04-23| 610.61
#2009-04-24| 608.06
#2009-04-27| 610.15
#2009-04-28| 605.13
#2009-04-29| 608.69
#2009-04-30| 621.52
#2009-05-01| 611.73
#2009-05-04| 612.57
#2009-05-05| 612.59
#2009-05-06| 616.39
#2009-05-07| 635.71
#2009-05-08| 639.63
#2009-05-11| 643.71
#2009-05-12| 637.31
#2009-05-13| 643.75
#2009-05-14| 636.72
#2009-05-15| 652.47
#2009-05-18| 651.70
#2009-05-19| 667.51
#2009-05-20| 684.83
#2009-05-21| 674.20
#2009-05-22| 674.00
#2009-05-25| .
#2009-05-26| 680.55
#2009-05-27| 696.17
#2009-05-28| 682.68
#2009-05-29| 696.03
#2009-06-01| 715.37
#2009-06-02| 732.02
#2009-06-03| 732.78
#2009-06-04| 721.00
#2009-06-05| 711.40
#2009-06-08| 706.46
#2009-06-09| 717.47
#2009-06-10| 724.67
#2009-06-11| 736.05
#2009-06-12| 740.13
#2009-06-15| 740.25
#2009-06-16| 722.65
#2009-06-17| 726.26
#2009-06-18| 717.76
#2009-06-19| 728.72
#2009-06-22| 728.55
#2009-06-23| 724.02
#2009-06-24| 731.24
#2009-06-25| 734.31
#2009-06-26| 748.42
#2009-06-29| 748.69
#2009-06-30| 762.57
#2009-07-01| 758.84
#2009-07-02| 752.16
#2009-07-03| .
#2009-07-06| 741.44
#2009-07-07| 750.27
#2009-07-08| 742.17
#2009-07-09| 740.56
#2009-07-10| 743.59
#2009-07-13| 725.47
#2009-07-14| 736.56
#2009-07-15| 738.64
#2009-07-16| 743.33
#2009-07-17| 753.94
#2009-07-20| 752.89
#2009-07-21| 777.97
#2009-07-22| 787.30
#2009-07-23| 781.00
#2009-07-24| 790.71
#2009-07-27| 797.60
#2009-07-28| 806.21
#2009-07-29| 802.43
#2009-07-30| 797.88
#2009-07-31| 820.88
#2009-08-03| 822.54
#2009-08-04| 824.81
#2009-08-05| 816.94
#2009-08-06| 822.19
#2009-08-07| 808.68
#2009-08-10| 809.02
#2009-08-11| 822.49
#2009-08-12| 803.82
#2009-08-13| 815.51
#2009-08-14| 820.89
#2009-08-17| 798.72
#2009-08-18| 794.96
#2009-08-19| 798.78
#2009-08-20| 808.58
#2009-08-21| 803.40
#2009-08-24| 826.58
#2009-08-25| 824.69
#2009-08-26| 831.12
#2009-08-27| 827.15
#2009-08-28| 834.44
#2009-08-31| 836.56
#2009-09-01| 834.45
#2009-09-02| 824.73
#2009-09-03| 821.01
#2009-09-04| 814.16
#2009-09-07| .
#2009-09-08| 840.52
#2009-09-09| 838.49
#2009-09-10| 855.13
#2009-09-11| 853.56
#2009-09-14| 840.28
#2009-09-15| 839.17
#2009-09-16| 845.47
#2009-09-17| 856.73
#2009-09-18| 844.47
#2009-09-21| 835.48
#2009-09-22| 845.85
#2009-09-23| 852.82
#2009-09-24| 864.91
#2009-09-25| 860.06
#2009-09-28| 854.52
#2009-09-29| 851.02
#2009-09-30| 868.75
#2009-10-01| 859.50
#2009-10-02| 842.75
#2009-10-05| 826.35
#2009-10-06| 835.45
#2009-10-07| 844.10
#2009-10-08| 855.29
#2009-10-09| 848.78
#2009-10-12| 849.28
#2009-10-13| 847.11
#2009-10-14| 855.27
#2009-10-15| 856.01
#2009-10-16| 846.59
#2009-10-19| 850.70
#2009-10-20| 854.85
#2009-10-21| 849.16
#2009-10-22| 837.45
#2009-10-23| 833.07
#2009-10-26| 836.21
#2009-10-27| 825.66
#2009-10-28| 821.72
#2009-10-29| 807.12
#2009-10-30| 822.52
#2009-11-02| 811.64
#2009-11-03| 812.17
#2009-11-04| 812.46
#2009-11-05| 809.24
#2009-11-06| 821.44
#2009-11-09| 820.88
#2009-11-10| 818.45
#2009-11-11| 820.92
#2009-11-12| 813.52
#2009-11-13| 820.21
#2009-11-16| 822.82
#2009-11-17| 818.76
#2009-11-18| 825.31
#2009-11-19| 821.83
#2009-11-20| 819.22
#2009-11-23| 822.60
#2009-11-24| 817.21
#2009-11-25| 824.73
#2009-11-26| .
#2009-11-27| 812.30
#2009-11-30| 829.95
#2009-12-01| 838.29
#2009-12-02| 834.92
#2009-12-03| 849.10
#2009-12-04| 832.16
#2009-12-07| 838.80
#2009-12-08| 852.86
#2009-12-09| 837.48
#2009-12-10| 832.07
#2009-12-11| 830.33
#2009-12-14| 830.05
#2009-12-15| 823.29
#2009-12-16| 829.55
#2009-12-17| 825.17
#2009-12-18| 825.51
#2009-12-21| 824.67
#2009-12-22| 830.11
#2009-12-23| 834.67
#2009-12-24| 838.25
#2009-12-25| .
#2009-12-28| 842.10
#2009-12-29| 849.70
#2009-12-30| 833.69
#2009-12-31| 833.04
#2010-01-01| .
#2010-01-04| 845.33
#2010-01-05| 851.94
#2010-01-06| 848.40
#2010-01-07| 842.32
#2010-01-08| 845.96
#2010-01-11| 858.40
#2010-01-12| 868.55
#2010-01-13| 869.89
#2010-01-14| 880.82
#2010-01-15| 882.44
#2010-01-18| .
#2010-01-19| 874.27
#2010-01-20| 879.57
#2010-01-21| 880.31
#2010-01-22| 870.32
#2010-01-25| 875.27
#2010-01-26| 871.36
#2010-01-27| 860.50
#2010-01-28| 869.95
#2010-01-29| 854.42
#2010-02-01| 851.82
#2010-02-02| 859.64
#2010-02-03| 865.69
#2010-02-04| 866.92
#2010-02-05| 845.31
#2010-02-08| 835.88
#2010-02-09| 834.49
#2010-02-10| 833.94
#2010-02-11| 838.10
#2010-02-12| 852.44
#2010-02-15| .
#2010-02-16| 856.21
#2010-02-17| 864.10
#2010-02-18| 863.52
#2010-02-19| 846.47
#2010-02-22| 863.29
#2010-02-23| 866.42
#2010-02-24| 851.95
#2010-02-25| 858.06
#2010-02-26| 854.55
#2010-03-01| 854.25
#2010-03-02| 864.56
#2010-03-03| 877.95
#2010-03-04| 867.88
#2010-03-05| 872.38
#2010-03-08| 887.86
#2010-03-09| 889.19
#2010-03-10| 884.66
#2010-03-11| 890.78
#2010-03-12| 895.89
#2010-03-15| 895.16
#2010-03-16| 894.43
#2010-03-17| 906.08
#2010-03-18| 906.90
#2010-03-19| 906.97
#2010-03-22| 907.53
#2010-03-23| 907.97
#2010-03-24| 901.16
#2010-03-25| 893.03
#2010-03-26| 902.60
#2010-03-29| 899.94
#2010-03-30| 908.91
#2010-03-31| 906.39
#2010-04-01| 912.08
#2010-04-02| .
#2010-04-05| 912.99
#2010-04-06| 921.86
#2010-04-07| 927.43
#2010-04-08| 925.86
#2010-04-09| 931.07
#2010-04-12| 940.23
#2010-04-13| 935.51
#2010-04-14| 939.86
#2010-04-15| 949.98
#2010-04-16| 948.42
#2010-04-19| 936.50
#2010-04-20| 945.19
#2010-04-21| 950.61
#2010-04-22| 950.48
#2010-04-23| 948.60
#2010-04-26| 961.14
#2010-04-27| 958.17
#2010-04-28| 933.27
#2010-04-29| 934.68
#2010-04-30| 943.44
#2010-05-03| 935.31
#2010-05-04| 928.43
#2010-05-05| 923.44
#2010-05-06| 913.64
#2010-05-07| 902.49
#2010-05-10| 898.51
#2010-05-11| 896.16
#2010-05-12| 891.78
#2010-05-13| 904.29
#2010-05-14| 895.88
#2010-05-17| 879.11
#2010-05-18| 879.99
#2010-05-19| 869.21
#2010-05-20| 870.07
#2010-05-21| 853.21
#2010-05-24| 846.23
#2010-05-25| 822.93
#2010-05-26| 823.94
#2010-05-27| 831.45
#2010-05-28| 838.01
#2010-05-31| .
#2010-06-01| 837.24
#2010-06-02| 820.03
#2010-06-03| 842.61
#2010-06-04| 840.49
#2010-06-07| 809.61
#2010-06-08| 816.95
#2010-06-09| 811.01
#2010-06-10| 821.73
#2010-06-11| 827.18
#2010-06-14| 838.18
#2010-06-15| 836.08
#2010-06-16| 847.89
#2010-06-17| 849.84
#2010-06-18| 859.30
#2010-06-21| 872.28
#2010-06-22| 865.65
#2010-06-23| 859.07
#2010-06-24| 862.26
#2010-06-25| 858.81
#2010-06-28| 858.22
#2010-06-29| 856.60
#2010-06-30| 843.15
#2010-07-01| 844.41
#2010-07-02| 842.03
#2010-07-05| .
#2010-07-06| 850.05
#2010-07-07| 849.22
#2010-07-08| 859.96
#2010-07-09| 866.37
#2010-07-12| 859.86
#2010-07-13| 862.45
#2010-07-14| 871.22
#2010-07-15| 872.65
#2010-07-16| 868.46
#2010-07-19| 864.34
#2010-07-20| 856.28
#2010-07-21| 852.51
#2010-07-22| 850.40
#2010-07-23| 859.99
#2010-07-26| 864.39
#2010-07-27| 862.50
#2010-07-28| 872.71
#2010-07-29| 867.80
#2010-07-30| 870.80
#2010-08-02| 872.49
#2010-08-03| 880.15
#2010-08-04| 867.20
#2010-08-05| 877.81
#2010-08-06| 887.82
#2010-08-09| 888.11
#2010-08-10| 883.94
#2010-08-11| 862.57
#2010-08-12| 845.19
#2010-08-13| 844.19
#2010-08-16| 848.49
#2010-08-17| 848.01
#2010-08-18| 846.41
#2010-08-19| 859.04
#2010-08-20| 839.89
#2010-08-23| 842.87
#2010-08-24| 839.74
#2010-08-25| 828.77
#2010-08-26| 840.27
#2010-08-27| 847.27
#2010-08-30| 857.55
#2010-08-31| 844.92
#2010-09-01| 852.50
#2010-09-02| 869.26
#2010-09-03| 871.86
#2010-09-06| .
#2010-09-07| 877.78
#2010-09-08| 865.28
#2010-09-09| 875.11
#2010-09-10| 877.85
#2010-09-13| 881.01
#2010-09-14| 884.07
#2010-09-15| 878.08
#2010-09-16| 869.32
#2010-09-17| 874.56
#2010-09-20| 875.64
#2010-09-21| 875.56
#2010-09-22| 887.21
#2010-09-23| 886.97
#2010-09-24| 883.95
#2010-09-27| 892.82
#2010-09-28| 889.80
#2010-09-29| 894.35
#2010-09-30| 884.69
#2010-10-01| 884.82
#2010-10-04| 877.77
#2010-10-05| 891.67
#2010-10-06| 902.04
#2010-10-07| 907.76
#2010-10-08| 900.19
#2010-10-11| 899.78
#2010-10-12| 880.78
#2010-10-13| 887.54
#2010-10-14| 898.39
#2010-10-15| 887.18
#2010-10-18| 890.69
#2010-10-19| 884.80
#2010-10-20| 886.45
#2010-10-21| 887.50
#2010-10-22| 883.73
#2010-10-25| 887.60
#2010-10-26| 880.42
#2010-10-27| 877.27
#2010-10-28| 877.81
#2010-10-29| 882.75
#2010-11-01| 884.41
#2010-11-02| 888.24
#2010-11-03| 888.71
#2010-11-04| 904.27
#2010-11-05| 912.41
#2010-11-08| 913.71
#2010-11-09| 919.77
#2010-11-10| 914.98
#2010-11-11| 916.53
#2010-11-12| 900.48
#2010-11-15| 897.46
#2010-11-16| 885.07
#2010-11-17| 886.21
#2010-11-18| 904.60
#2010-11-19| 909.64
#2010-11-22| 918.86
#2010-11-23| 918.42
#2010-11-24| 906.29
#2010-11-25| .
#2010-11-26| 890.47
#2010-11-29| 893.73
#2010-11-30| 895.61
#2010-12-01| 902.36
#2010-12-02| 915.35
#2010-12-03| 928.37
#2010-12-06| 929.67
#2010-12-07| 932.95
#2010-12-08| 926.99
#2010-12-09| 920.27
#2010-12-10| 921.33
#2010-12-13| 927.77
#2010-12-14| 936.96
#2010-12-15| 935.46
#2010-12-16| 929.59
#2010-12-17| 930.29
#2010-12-20| 926.21
#2010-12-21| 931.74
#2010-12-22| 931.26
#2010-12-23| 936.26
#2010-12-24| .
#2010-12-27| 943.06
#2010-12-28| 949.80
#2010-12-29| 957.27
#2010-12-30| 957.18
#2010-12-31| 963.68
#2011-01-03| 960.39
#2011-01-04| 965.36
#2011-01-05| 948.26
#2011-01-06| 952.83
#2011-01-07| 951.64
#2011-01-10| 950.89
#2011-01-11| 945.31
#2011-01-12| 947.39
#2011-01-13| 966.41
#2011-01-14| 951.39
#2011-01-17| .
#2011-01-18| 948.74
#2011-01-19| 959.36
#2011-01-20| 949.07
#2011-01-21| 944.71
#2011-01-24| 948.45
#2011-01-25| 957.83
#2011-01-26| 958.59
#2011-01-27| 949.55
#2011-01-28| 946.93
#2011-01-31| 937.46
#2011-02-01| 938.23
#2011-02-02| 947.09
#2011-02-03| 948.07
#2011-02-04| 949.34
#2011-02-07| 952.73
#2011-02-08| 958.26
#2011-02-09| 952.17
#2011-02-10| 942.81
#2011-02-11| 940.27
#2011-02-14| 947.14
#2011-02-15| 940.98
#2011-02-16| 940.45
#2011-02-17| 947.23
#2011-02-18| 949.69
#2011-02-21| .
#2011-02-22| 948.06
#2011-02-23| 949.73
#2011-02-24| 940.42
#2011-02-25| 945.74
#2011-02-28| 950.67
#2011-03-01| 964.04
#2011-03-02| 954.03
#2011-03-03| 951.64
#2011-03-04| 961.19
#2011-03-07| 951.38
#2011-03-08| 949.81
#2011-03-09| 957.12
#2011-03-10| 940.81
#2011-03-11| 933.77
#2011-03-14| 888.60
#2011-03-15| 818.16
#2011-03-16| 847.85
#2011-03-17| 851.75
#2011-03-18| 849.06
#2011-03-21| 852.78
#2011-03-22| 884.80
#2011-03-23| 875.42
#2011-03-24| 874.30
#2011-03-25| 872.70
#2011-03-28| 867.53
#2011-03-29| 862.93
#2011-03-30| 871.90
#2011-03-31| 884.63
#2011-04-01| 866.91
#2011-04-04| 871.64
#2011-04-05| 862.02
#2011-04-06| 856.32
#2011-04-07| 862.67
#2011-04-08| 870.57
#2011-04-11| 872.90
#2011-04-12| 865.01
#2011-04-13| 863.67
#2011-04-14| 872.77
#2011-04-15| 867.33
#2011-04-18| 870.94
#2011-04-19| 866.89
#2011-04-20| 883.98
#2011-04-21| 886.75
#2011-04-22| .
#2011-04-25| 887.57
#2011-04-26| 878.08
#2011-04-27| 877.44
#2011-04-28| 894.98
#2011-04-29| 895.24
#2011-05-02| 901.59
#2011-05-03| 887.52
#2011-05-04| 884.80
#2011-05-05| 879.88
#2011-05-06| 876.48
#2011-05-09| 870.89
#2011-05-10| 876.73
#2011-05-11| 872.19
#2011-05-12| 860.53
#2011-05-13| 865.95
#2011-05-16| 850.31
#2011-05-17| 847.71
#2011-05-18| 855.50
#2011-05-19| 857.35
#2011-05-20| 862.31
#2011-05-23| 845.43
#2011-05-24| 843.51
#2011-05-25| 837.88
#2011-05-26| 852.24
#2011-05-27| 861.23
#2011-05-30| .
#2011-05-31| 868.76
#2011-06-01| 870.37
#2011-06-02| 858.32
#2011-06-03| 856.70
#2011-06-06| 849.43
#2011-06-07| 852.94
#2011-06-08| 846.56
#2011-06-09| 842.76
#2011-06-10| 842.68
#2011-06-13| 842.75
#2011-06-14| 851.37
#2011-06-15| 844.83
#2011-06-16| 828.68
#2011-06-17| 831.09
#2011-06-20| 830.55
#2011-06-21| 842.09
#2011-06-22| 853.56
#2011-06-23| 843.85
#2011-06-24| 855.16
#2011-06-27| 844.37
#2011-06-28| 852.42
#2011-06-29| 865.69
#2011-06-30| 878.84
#2011-07-01| 879.46
#2011-07-04| .
#2011-07-05| 882.20
#2011-07-06| 890.40
#2011-07-07| 890.29
#2011-07-08| 902.45
#2011-07-11| 897.95
#2011-07-12| 887.80
#2011-07-13| 895.43
#2011-07-14| 888.53
#2011-07-15| 891.53
#2011-07-18| 894.58
#2011-07-19| 898.88
#2011-07-20| 904.11
#2011-07-21| 907.19
#2011-07-22| 914.37
#2011-07-25| 906.03
#2011-07-26| 912.97
#2011-07-27| 909.91
#2011-07-28| 899.55
#2011-07-29| 905.18
#2011-08-01| 920.80
#2011-08-02| 904.97
#2011-08-03| 889.31
#2011-08-04| 872.31
#2011-08-05| 847.72
#2011-08-08| 825.80
#2011-08-09| 814.85
#2011-08-10| 827.98
#2011-08-11| 824.36
#2011-08-12| 833.05
#2011-08-15| 843.52
#2011-08-16| 845.94
#2011-08-17| 853.61
#2011-08-18| 848.07
#2011-08-19| 831.52
#2011-08-22| 815.40
#2011-08-23| 828.40
#2011-08-24| 828.49
#2011-08-25| 829.86
#2011-08-26| 830.16
#2011-08-29| 840.16
#2011-08-30| 847.85
#2011-08-31| 862.73
#2011-09-01| 860.47
#2011-09-02| 867.50
#2011-09-05| .
#2011-09-06| 835.52
#2011-09-07| 847.54
#2011-09-08| 855.46
#2011-09-09| 846.37
#2011-09-12| 826.37
#2011-09-13| 828.16
#2011-09-14| 819.91
#2011-09-15| 826.58
#2011-09-16| 831.97
#2011-09-19| 821.69
#2011-09-20| 820.44
#2011-09-21| 819.19
#2011-09-22| 808.90
#2011-09-23| 806.14
#2011-09-26| 799.29
#2011-09-27| 824.96
#2011-09-28| 829.29
#2011-09-29| 819.50
#2011-09-30| 818.59
#2011-10-03| 811.91
#2011-10-04| 804.50
#2011-10-05| 812.76
#2011-10-06| 823.96
#2011-10-07| 830.66
#2011-10-10| 831.99
#2011-10-11| 837.26
#2011-10-12| 829.17
#2011-10-13| 826.36
#2011-10-14| 824.70
#2011-10-17| 839.76
#2011-10-18| 827.25
#2011-10-19| 836.20
#2011-10-20| 820.55
#2011-10-21| 829.60
#2011-10-24| 832.30
#2011-10-25| 827.65
#2011-10-26| 818.68
#2011-10-27| 832.04
#2011-10-28| 840.17
#2011-10-31| 822.66
#2011-11-01| 806.52
#2011-11-02| 803.70
#2011-11-03| 803.63
#2011-11-04| 812.80
#2011-11-07| 812.27
#2011-11-08| 808.34
#2011-11-09| 811.65
#2011-11-10| 797.35
#2011-11-11| 801.49
#2011-11-14| 800.57
#2011-11-15| 794.57
#2011-11-16| 788.97
#2011-11-17| 791.54
#2011-11-18| 784.93
#2011-11-21| 779.62
#2011-11-22| 778.69
#2011-11-23| 772.92
#2011-11-24| .
#2011-11-25| 756.36
#2011-11-28| 758.68
#2011-11-29| 772.31
#2011-11-30| 775.97
#2011-12-01| 785.82
#2011-12-02| 789.52
#2011-12-05| 795.60
#2011-12-06| 790.93
#2011-12-07| 799.97
#2011-12-08| 790.08
#2011-12-09| 779.64
#2011-12-12| 787.21
#2011-12-13| 783.27
#2011-12-14| 782.29
#2011-12-15| 776.59
#2011-12-16| 776.12
#2011-12-19| 767.10
#2011-12-20| 780.48
#2011-12-21| 784.72
#2011-12-22| 786.41
#2011-12-23| 786.45
#2011-12-26| .
#2011-12-27| 786.66
#2011-12-28| 789.98
#2011-12-29| 791.83
#2011-12-30| 798.95
#2012-01-02| .
#2012-01-03| 802.87
#2012-01-04| 806.16
#2012-01-05| 795.80
#2012-01-06| 789.34
#2012-01-09| 789.57
#2012-01-10| 796.11
#2012-01-11| 793.85
#2012-01-12| 793.42
#2012-01-13| 801.08
#2012-01-16| .
#2012-01-17| 806.38
#2012-01-18| 807.89
#2012-01-19| 802.48
#2012-01-20| 806.08
#2012-01-23| 806.40
#2012-01-24| 807.21
#2012-01-25| 810.26
#2012-01-26| 815.58
#2012-01-27| 825.29
#2012-01-30| 821.84
#2012-01-31| 837.95
#2012-02-01| 837.93
#2012-02-02| 839.05
#2012-02-03| 832.77
#2012-02-06| 832.36
#2012-02-07| 830.94
#2012-02-08| 829.43
#2012-02-09| 822.77
#2012-02-10| 822.78
#2012-02-13| 825.35
#2012-02-14| 821.76
#2012-02-15| 830.84
#2012-02-16| 822.99
#2012-02-17| 819.30
#2012-02-20| .
#2012-02-21| 817.22
#2012-02-22| 818.85
#2012-02-23| 822.94
#2012-02-24| 819.68
#2012-02-27| 818.18
#2012-02-28| 827.25
#2012-02-29| 825.93
#2012-03-01| 831.41
#2012-03-02| 839.66
#2012-03-05| 838.21
#2012-03-06| 841.76
#2012-03-07| 837.66
#2012-03-08| 837.91
#2012-03-09| 838.59
#2012-03-12| 835.41
#2012-03-13| 835.26
#2012-03-14| 826.02
#2012-03-15| 828.37
#2012-03-16| 826.40
#2012-03-19| 829.26
#2012-03-20| 826.55
#2012-03-21| 833.05
#2012-03-22| 846.28
#2012-03-23| 846.57
#2012-03-26| 835.58
#2012-03-27| 845.45
#2012-03-28| 843.30
#2012-03-29| 853.38
#2012-03-30| 855.80
#2012-04-02| 857.73
#2012-04-03| 856.48
#2012-04-04| 841.11
#2012-04-05| 838.92
#2012-04-06| .
#2012-04-09| 836.38
#2012-04-10| 838.26
#2012-04-11| 835.64
#2012-04-12| 840.06
#2012-04-13| 843.82
#2012-04-16| 846.69
#2012-04-17| 846.77
#2012-04-18| 848.50
#2012-04-19| 838.15
#2012-04-20| 834.87
#2012-04-23| 834.39
#2012-04-24| 833.74
#2012-04-25| 832.05
#2012-04-26| 843.34
#2012-04-27| 837.11
#2012-04-30| 843.79
#2012-05-01| 841.21
#2012-05-02| 842.39
#2012-05-03| 839.20
#2012-05-04| 840.47
#2012-05-07| 825.22
#2012-05-08| 827.69
#2012-05-09| 816.95
#2012-05-10| 811.71
#2012-05-11| 806.68
#2012-05-14| 799.98
#2012-05-15| 797.34
#2012-05-16| 780.43
#2012-05-17| 791.32
#2012-05-18| 777.90
#2012-05-21| 773.86
#2012-05-22| 777.00
#2012-05-23| 771.29
#2012-05-24| 771.64
#2012-05-25| 767.51
#2012-05-28| .
#2012-05-29| 765.98
#2012-05-30| 764.26
#2012-05-31| 764.40
#2012-06-01| 755.49
#2012-06-04| 742.64
#2012-06-05| 752.29
#2012-06-06| 764.84
#2012-06-07| 761.67
#2012-06-08| 752.02
#2012-06-11| 761.58
#2012-06-12| 751.34
#2012-06-13| 751.16
#2012-06-14| 745.56
#2012-06-15| 752.11
#2012-06-18| 763.36
#2012-06-19| 765.49
#2012-06-20| 776.69
#2012-06-21| 774.41
#2012-06-22| 770.31
#2012-06-25| 768.43
#2012-06-26| 771.25
#2012-06-27| 779.41
#2012-06-28| 789.29
#2012-06-29| 798.85
#2012-07-02| 800.14
#2012-07-03| 806.43
#2012-07-04| .
#2012-07-05| 814.07
#2012-07-06| 814.45
#2012-07-09| 808.21
#2012-07-10| 812.64
#2012-07-11| 810.05
#2012-07-12| 809.81
#2012-07-13| 808.71
#2012-07-16| 813.08
#2012-07-17| 807.17
#2012-07-18| 809.14
#2012-07-19| 809.77
#2012-07-20| 806.29
#2012-07-23| 799.00
#2012-07-24| 805.02
#2012-07-25| 802.76
#2012-07-26| 807.67
#2012-07-27| 814.27
#2012-07-30| 817.48
#2012-07-31| 819.88
#2012-08-01| 821.39
#2012-08-02| 817.80
#2012-08-03| 802.69
#2012-08-06| 806.00
#2012-08-07| 806.51
#2012-08-08| 803.39
#2012-08-09| 806.56
#2012-08-10| 808.00
#2012-08-13| 808.43
#2012-08-14| 812.87
#2012-08-15| 807.73
#2012-08-16| 808.38
#2012-08-17| 806.91
#2012-08-20| 808.25
#2012-08-21| 811.44
#2012-08-22| 797.60
#2012-08-23| 803.86
#2012-08-24| 799.44
#2012-08-27| 796.74
#2012-08-28| 790.43
#2012-08-29| 788.19
#2012-08-30| 785.55
#2012-08-31| 781.90
#2012-09-03| .
#2012-09-04| 777.32
#2012-09-05| 775.02
#2012-09-06| 779.54
#2012-09-07| 790.97
#2012-09-10| 792.14
#2012-09-11| 790.85
#2012-09-12| 803.08
#2012-09-13| 806.18
#2012-09-14| 811.39
#2012-09-17| 809.13
#2012-09-18| 813.42
#2012-09-19| 828.13
#2012-09-20| 830.93
#2012-09-21| 835.71
#2012-09-24| 834.38
#2012-09-25| 841.87
#2012-09-26| 839.52
#2012-09-27| 841.02
#2012-09-28| 858.91
#2012-10-01| 841.87
#2012-10-02| 840.78
#2012-10-03| 833.35
#2012-10-04| 836.49
#2012-10-05| 836.94
#2012-10-08| 836.96
#2012-10-09| 824.66
#2012-10-10| 812.25
#2012-10-11| 805.96
#2012-10-12| 813.44
#2012-10-15| 815.35
#2012-10-16| 823.17
#2012-10-17| 835.73
#2012-10-18| 841.24
#2012-10-19| 833.13
#2012-10-22| 832.65
#2012-10-23| 837.64
#2012-10-24| 832.78
#2012-10-25| 839.71
#2012-10-26| 832.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 825.83
#2012-11-01| 826.81
#2012-11-02| 826.18
#2012-11-05| 822.25
#2012-11-06| 817.64
#2012-11-07| 818.94
#2012-11-08| 808.85
#2012-11-09| 808.21
#2012-11-12| 805.85
#2012-11-13| 805.35
#2012-11-14| 802.77
#2012-11-15| 803.41
#2012-11-16| 802.42
#2012-11-19| 819.47
#2012-11-20| 824.12
#2012-11-21| 822.67
#2012-11-22| .
#2012-11-23| 835.20
#2012-11-26| 837.68
#2012-11-27| 835.55
#2012-11-28| 830.77
#2012-11-29| 840.09
#2012-11-30| 841.11
#2012-12-03| 842.75
#2012-12-04| 847.66
#2012-12-05| 850.50
#2012-12-06| 855.60
#2012-12-07| 849.68
#2012-12-10| 846.61
#2012-12-11| 850.83
#2012-12-12| 847.35
#2012-12-13| 843.70
#2012-12-14| 843.97
#2012-12-17| 843.46
#2012-12-18| 848.00
#2012-12-19| 851.63
#2012-12-20| 856.30
#2012-12-21| 855.66
#2012-12-24| 853.99
#2012-12-25| 856.38
#2012-12-26| 859.36
#2012-12-27| 865.70
#2012-12-28| 870.81
#2012-12-31| 868.56
#2013-01-01| 869.31
#2013-01-02| 870.40
#2013-01-03| 874.35
#2013-01-04| 875.56
#2013-01-07| 871.60
#2013-01-08| 873.17
#2013-01-09| 876.47
#2013-01-10| 878.28
#2013-01-11| 881.29
#2013-01-14| 882.91
#2013-01-15| 883.55
#2013-01-16| 875.86
#2013-01-17| 867.99
#2013-01-18| 878.25
#2013-01-21| 871.06
#2013-01-22| 877.41
#2013-01-23| 876.80
#2013-01-24| 873.38
#2013-01-25| 879.01
#2013-01-28| 879.25
#2013-01-29| 883.98
#2013-01-30| 893.60
#2013-01-31| 894.04
#2013-02-01| 892.02
#2013-02-04| 897.18
#2013-02-05| 886.34
#2013-02-06| 909.88
#2013-02-07| 910.85
#2013-02-08| 903.43
#2013-02-11| 899.17
#2013-02-12| 913.83
#2013-02-13| 908.46
#2013-02-14| 915.78
#2013-02-15| 907.90
#2013-02-18| 918.12
#2013-02-19| 912.29
#2013-02-20| 918.95
#2013-02-21| 910.28
#2013-02-22| 913.74
#2013-02-25| 929.83
#2013-02-26| 930.20
#2013-02-27| 926.29
#2013-02-28| 943.77
#2013-03-01| 951.51
#2013-03-04| 957.78
#2013-03-05| 952.43
#2013-03-06| 961.84
#2013-03-07| 961.31
#2013-03-08| 957.87
#2013-03-11| 969.55
#2013-03-12| 969.82
#2013-03-13| 968.44
#2013-03-14| 973.16
#2013-03-15| 988.32
#2013-03-18| 973.42
#2013-03-19| 981.47
#2013-03-20| 973.21
#2013-03-21| 977.90
#2013-03-22| 962.98
#2013-03-25| 964.45
#2013-03-26| 966.92
#2013-03-27| 969.22
#2013-03-28| 958.28
#2013-03-29| 955.42
#2013-04-01| 944.45
#2013-04-02| 935.10
#2013-04-03| 943.70
#2013-04-04| 940.94
#2013-04-05| 950.29
#2013-04-08| 969.89
#2013-04-09| 973.39
#2013-04-10| 973.97
#2013-04-11| 978.84
#2013-04-12| 978.10
#2013-04-15| 970.95
#2013-04-16| 970.26
#2013-04-17| 977.91
#2013-04-18| 975.50
#2013-04-19| 976.31
#2013-04-22| 993.99
#2013-04-23| 989.32
#2013-04-24|1002.84
#2013-04-25|1008.83
#2013-04-26|1011.72
#2013-04-29|1011.93
#2013-04-30|1024.85
#2013-05-01|1025.02
#2013-05-02|1017.43
#2013-05-03|1012.92
#2013-05-06|1013.87
#2013-05-07|1036.12
#2013-05-08|1047.57
#2013-05-09|1042.75
#2013-05-10|1040.89
#2013-05-13|1045.08
#2013-05-14|1050.10
#2013-05-15|1042.64
#2013-05-16|1032.43
#2013-05-17|1028.99
#2013-05-20|1032.63
#2013-05-21|1023.25
#2013-05-22|1019.84
#2013-05-23| 974.22
#2013-05-24| 970.10
#2013-05-27| 961.02
#2013-05-28| 957.95
#2013-05-29| 969.53
#2013-05-30| 934.85
#2013-05-31| 937.66
#2013-06-03| 927.05
#2013-06-04| 935.35
#2013-06-05| 942.70
#2013-06-06| 925.99
#2013-06-07| 927.36
#2013-06-10| 939.07
#2013-06-11| 931.71
#2013-06-12| 946.15
#2013-06-13| 916.80
#2013-06-14| 935.64
#2013-06-17| 960.12
#2013-06-18| 953.26
#2013-06-19| 969.52
#2013-06-20| 925.43
#2013-06-21| 931.67
#2013-06-24| 917.03
#2013-06-25| 913.10
#2013-06-26| 915.30
#2013-06-27| 929.83
#2013-06-28| 949.40
#2013-07-01| 953.07
#2013-07-02| 951.23
#2013-07-03| 947.80
#2013-07-04| 934.73
#2013-07-05| 939.27
#2013-07-08| 920.62
#2013-07-09| 935.58
#2013-07-10| 940.88
#2013-07-11| 959.54
#2013-07-12| 964.99
#2013-07-15| 964.16
#2013-07-16| 971.55
#2013-07-17| 970.06
#2013-07-18| 969.60
#2013-07-19| 965.89
#2013-07-22| 972.69
#2013-07-23| 972.72
#2013-07-24| 961.25
#2013-07-25| 953.60
#2013-07-26| 954.08
#2013-07-29| 941.51
#2013-07-30| 955.29
#2013-07-31| 945.89
#2013-08-01| 948.83
#2013-08-02| 962.88
#2013-08-05| 960.81
#2013-08-06| 968.45
#2013-08-07| 957.59
#2013-08-08| 961.44
#2013-08-09| 967.55
#2013-08-12| 962.46
#2013-08-13| 970.34
#2013-08-14| 978.49
#2013-08-15| 967.13
#2013-08-16| 957.93
#2013-08-19| 956.57
#2013-08-20| 939.82
#2013-08-21| 927.18
#2013-08-22| 912.84
#2013-08-23| 922.88
#2013-08-26| 931.07
#2013-08-27| 916.23
#2013-08-28| 908.91
#2013-08-29| 906.75
#2013-08-30| 919.10
#2013-09-02| 918.81
#2013-09-03| 924.09
#2013-09-04| 926.67
#2013-09-05| 924.50
#2013-09-06| 922.55
#2013-09-09| 946.27
#2013-09-10| 963.86
#2013-09-11| 968.76
#2013-09-12| 965.47
#2013-09-13| 962.92
#2013-09-16| 974.01
#2013-09-17| 970.94
#2013-09-18| 974.00
#2013-09-19| 993.50
#2013-09-20| 989.54
#2013-09-23| 993.08
#2013-09-24| 987.80
#2013-09-25| 986.39
#2013-09-26| 992.43
#2013-09-27| 998.81
#2013-09-30| 983.20
#2013-10-01| 984.19
#2013-10-02| 976.94
#2013-10-03| 982.54
#2013-10-04| 984.54
#2013-10-07| 975.85
#2013-10-08| 975.22
#2013-10-09| 975.75
#2013-10-10| 979.38
#2013-10-11| 995.47
#2013-10-14| 995.67
#2013-10-15| 997.50
#2013-10-16| 996.18
#2013-10-17|1014.03
#2013-10-18|1013.39
#2013-10-21|1016.68
#2013-10-22|1018.43
#2013-10-23|1012.27
#2013-10-24|1011.12
#2013-10-25| 999.61
#2013-10-28|1005.88
#2013-10-29|1003.60
#2013-10-30|1008.80
#2013-10-31| 996.45
#2013-11-01| 982.32
#2013-11-04| 978.91
#2013-11-05| 984.70
#2013-11-06| 991.44
#2013-11-07| 977.65
#2013-11-08| 969.63
#2013-11-11| 972.96
#2013-11-12| 990.77
#2013-11-13| 988.01
#2013-11-14| 988.06
#2013-11-15| 990.73
#2013-11-18|1004.48
#2013-11-19|1003.04
#2013-11-20|1003.96
#2013-11-21| 998.77
#2013-11-22| 999.23
#2013-11-25|1003.58
#2013-11-26|1005.48
#2013-11-27|1001.55
#2013-11-28|1006.67
#2013-11-29|1003.83
#2013-12-02|1006.47
#2013-12-03|1014.17
#2013-12-04| 996.62
#2013-12-05| 986.76
#2013-12-06| 985.71
#2013-12-09|1002.62
#2013-12-10|1004.36
#2013-12-11|1005.08
#2013-12-12| 990.68
#2013-12-13| 994.52
#2013-12-16| 982.86
#2013-12-17| 994.74
#2013-12-18| 995.21
#2013-12-19| 992.84
#2013-12-20| 989.01
#2013-12-23| 991.32
#2013-12-24| 990.91
#2013-12-25| 988.96
#2013-12-26| 991.86
#2013-12-27| 997.34
#2013-12-30|1006.13
#2013-12-31|1006.59
#2014-01-01|1006.75
#2014-01-02|1002.15
#2014-01-03| 999.33
#2014-01-06| 992.23
#2014-01-07| 983.67
#2014-01-08|1000.98
#2014-01-09| 995.03
#2014-01-10|1000.00
#2014-01-13|1005.42
#2014-01-14| 981.37
#2014-01-15| 988.57
#2014-01-16| 980.37
#2014-01-17| 989.50
#2014-01-20| 986.58
#2014-01-21| 982.75
#2014-01-22| 994.95
#2014-01-23| 989.56
#2014-01-24| 983.24
#2014-01-27| 964.63
#2014-01-28| 959.96
#2014-01-29| 988.10
#2014-01-30| 976.04
#2014-01-31| 977.77
#2014-02-03| 964.75
#2014-02-04| 932.85
#2014-02-05| 942.16
#2014-02-06| 943.94
#2014-02-07| 949.09
#2014-02-10| 967.77
#2014-02-11| 966.89
#2014-02-12| 970.89
#2014-02-13| 960.83
#2014-02-14| 949.96
#2014-02-17| 962.64
#2014-02-18| 974.21
#2014-02-19| 973.49
#2014-02-20| 954.43
#2014-02-21| 976.23
#2014-02-24| 975.03
#2014-02-25| 990.49
#2014-02-26| 981.19
#2014-02-27| 977.84
#2014-02-28| 976.54
#2014-03-03| 966.25
#2014-03-04| 965.73
#2014-03-05| 975.56
#2014-03-06| 983.50
#2014-03-07| 994.76
#2014-03-10| 995.07
#2014-03-11| 996.97
#2014-03-12| 982.19
#2014-03-13| 984.88
#2014-03-14| 963.80
#2014-03-17| 953.92
#2014-03-18| 969.92
#2014-03-19| 969.52
#2014-03-20| 947.15
#2014-03-21| 952.41
#2014-03-24| 966.07
#2014-03-25| 963.82
#2014-03-26| 967.15
#2014-03-27| 974.19
#2014-03-28| 980.06
#2014-03-31| 986.96
#2014-04-01| 982.36
#2014-04-02| 980.69
#2014-04-03| 982.08
#2014-04-04| 985.79
#2014-04-07| 985.15
#2014-04-08| 985.52
#2014-04-09| 976.41
#2014-04-10| 980.54
#2014-04-11| 970.19
#2014-04-14| 962.63
#2014-04-15| 961.30
#2014-04-16| 974.64
#2014-04-17| 976.39
#2014-04-18| 983.87
#2014-04-21| 986.00
#2014-04-22| 977.12
#2014-04-23| 984.94
#2014-04-24| 980.47
#2014-04-25| 988.25
#2014-04-28| 980.75
#2014-04-29| 982.24
#2014-04-30| 982.61
#2014-05-01| 993.85
#2014-05-02| 991.37
#2014-05-05| 990.97
#2014-05-06| 990.57
#2014-05-07| 972.83
#2014-05-08| 973.33
#2014-05-09| 972.35
#2014-05-12| 979.52
#2014-05-13| 982.78
#2014-05-14| 986.55
#2014-05-15| 984.53
#2014-05-16| 984.81
#2014-05-19| 988.09
#2014-05-20| 995.24
#2014-05-21| 999.38
#2014-05-22|1004.96
#2014-05-23|1012.89
#2014-05-26|1018.47
#2014-05-27|1012.36
#2014-05-28|1009.13
#2014-05-29|1010.84
#2014-05-30|1005.15
#2014-06-02|1019.71
#2014-06-03|1022.85
#2014-06-04|1024.12
#2014-06-05|1022.13
#2014-06-06|1023.57
#2014-06-09|1033.26
#2014-06-10|1031.53
#2014-06-11|1037.46
#2014-06-12|1033.47
#2014-06-13|1030.85
#2014-06-16|1022.21
#2014-06-17|1025.06
#2014-06-18|1025.29
#2014-06-19|1034.49
#2014-06-20|1025.36
#2014-06-23|1030.09
#2014-06-24|1032.13
#2014-06-25|1030.33
#2014-06-26|1044.10
#2014-06-27|1036.82
#2014-06-30|1043.11
#2014-07-01|1048.35
#2014-07-02|1054.23
#2014-07-03|1048.74
#2014-07-04|1049.11
#2014-07-07|1048.20
#2014-07-08|1045.31
#2014-07-09|1042.86
#2014-07-10|1040.24
#2014-07-11|1033.99
#2014-07-14|1034.51
#2014-07-15|1035.96
#2014-07-16|1037.27
#2014-07-17|1036.19
#2014-07-18|1028.31
#2014-07-21|1034.70
#2014-07-22|1037.39
#2014-07-23|1037.42
#2014-07-24|1033.61
#2014-07-25|1039.61
#2014-07-28|1040.89
#2014-07-29|1043.54
#2014-07-30|1039.15
#2014-07-31|1035.74
#2014-08-01|1031.28
#2014-08-04|1034.03
#2014-08-05|1028.95
#2014-08-06|1020.17
#2014-08-07|1024.67
#2014-08-08|1008.86
#2014-08-11|1025.54
#2014-08-12|1030.63
#2014-08-13|1039.07
#2014-08-14|1042.13
#2014-08-15|1045.26
#2014-08-18|1054.94
#2014-08-19|1058.33
#2014-08-20|1056.26
#2014-08-21|1051.78
#2014-08-22|1048.36
#2014-08-25|1051.56
#2014-08-26|1050.71
#2014-08-27|1042.49
#2014-08-28|1036.70
#2014-08-29|1036.73
#2014-09-01|1035.58
#2014-09-02|1037.04
#2014-09-03|1029.85
#2014-09-04|1023.11
#2014-09-05|1022.81
#2014-09-08|1017.60
#2014-09-09|1006.82
#2014-09-10|1002.78
#2014-09-11|1008.88
#2014-09-12|1003.86
#2014-09-15|1000.65
#2014-09-16|1003.86
#2014-09-17|1003.40
#2014-09-18|1007.81
#2014-09-19|1013.18
#2014-09-22|1014.56
#2014-09-23|1012.71
#2014-09-24|1013.37
#2014-09-25|1025.89
#2014-09-26|1014.04
#2014-09-29|1015.73
#2014-09-30|1004.29
#2014-10-01| 995.84
#2014-10-02| 981.31
#2014-10-03| 974.36
#2014-10-06| 981.48
#2014-10-07| 982.52
#2014-10-08| 974.79
#2014-10-09| 974.13
#2014-10-10| 961.16
#2014-10-13| 960.55
#2014-10-14| 950.68
#2014-10-15| 955.84
#2014-10-16| 938.02
#2014-10-17| 928.03
#2014-10-20| 956.28
#2014-10-21| 952.29
#2014-10-22| 967.61
#2014-10-23| 961.08
#2014-10-24| 956.18
#2014-10-27| 958.62
#2014-10-28| 956.64
#2014-10-29| 967.06
#2014-10-30| 966.03
#2014-10-31| 973.79
#2014-11-03| 962.40
#2014-11-04| 976.72
#2014-11-05| 974.75
#2014-11-06| 962.99
#2014-11-07| 965.95
#2014-11-10| 966.96
#2014-11-11| 967.37
#2014-11-12| 974.54
#2014-11-13| 986.33
#2014-11-14| 982.50
#2014-11-17| 962.63
#2014-11-18| 981.72
#2014-11-19| 975.47
#2014-11-20| 972.03
#2014-11-21| 974.89
#2014-11-24| 974.30
#2014-11-25| 973.78
#2014-11-26| 978.00
#2014-11-27| 966.83
#2014-11-28| 971.83
#2014-12-01| 977.83
#2014-12-02| 981.81
#2014-12-03| 973.89
#2014-12-04| 982.17
#2014-12-05| 971.74
#2014-12-08| 980.10
#2014-12-09| 990.30
#2014-12-10| 979.57
#2014-12-11| 969.13
#2014-12-12| 969.51
#2014-12-15| 960.88
#2014-12-16| 958.25
#2014-12-17| 961.53
#2014-12-18| 984.22
#2014-12-19| 995.21
#2014-12-22| 998.74
#2014-12-23| 993.09
#2014-12-24|1005.67
#2014-12-25|1003.11
#2014-12-26|1003.18
#2014-12-29| 998.81
#2014-12-30| 995.37
#2014-12-31| 992.33
#2015-01-01| 991.87
#2015-01-02| 988.58
#2015-01-05| 983.33
#2015-01-06| 963.91
#2015-01-07| 957.87
#2015-01-08| 966.17
#2015-01-09| 966.90
#2015-01-12| 971.07
#2015-01-13| 969.17
#2015-01-14| 964.90
#2015-01-15| 986.18
#2015-01-16| 970.32
#2015-01-19| 976.48
#2015-01-20| 989.33
#2015-01-21| 990.15
#2015-01-22| 988.20
#2015-01-23| 993.08
#2015-01-26| 991.11
#2015-01-27|1008.12
#2015-01-28|1013.31
#2015-01-29|1006.15
#2015-01-30|1010.95
#2015-02-02| 999.52
#2015-02-03| 996.17
#2015-02-04|1008.05
#2015-02-05|1003.35
#2015-02-06| 999.32
#2015-02-09| 994.47
#2015-02-10| 989.63
#2015-02-11| 982.15
#2015-02-12|1011.86
#2015-02-13|1013.15
#2015-02-16|1020.34
#2015-02-17|1017.72
#2015-02-18|1028.98
#2015-02-19|1027.88
#2015-02-20|1041.62
#2015-02-23|1045.53
#2015-02-24|1049.39
#2015-02-25|1044.29
#2015-02-26|1051.63
#2015-02-27|1053.42
#2015-03-02|1052.99
#2015-03-03|1055.74
#2015-03-04|1045.36
#2015-03-05|1038.07
#2015-03-06|1037.47
#2015-03-09|1032.75
#2015-03-10|1023.58
#2015-03-11|1023.21
#2015-03-12|1032.06
#2015-03-13|1039.25
#2015-03-16|1047.01
#2015-03-17|1049.84
#2015-03-18|1060.65
#2015-03-19|1055.08
#2015-03-20|1056.69
#2015-03-23|1057.93
#2015-03-24|1052.88
#2015-03-25|1055.67
#2015-03-26|1039.38
#2015-03-27|1035.34
#2015-03-30|1040.02
#2015-03-31|1037.23
#2015-04-01|1036.53
#2015-04-02|1053.78
#2015-04-03|1067.21
#2015-04-06|1061.33
#2015-04-07|1057.66
#2015-04-08|1079.59
#2015-04-09|1090.52
#2015-04-10|1084.24
#2015-04-13|1080.76
#2015-04-14|1085.51
#2015-04-15|1082.03
#2015-04-16|1081.45
#2015-04-17|1071.03
#2015-04-20|1060.69
#2015-04-21|1065.74
#2015-04-22|1073.06
#2015-04-23|1074.47
#2015-04-24|1073.94
#2015-04-27|1069.35
#2015-04-28|1070.20
#2015-04-29|1065.46
#2015-04-30|1038.06
#2015-05-01|1035.50
#2015-05-04|1038.45
#2015-05-05|1036.61
#2015-05-06|1036.68
#2015-05-07|1026.76
#2015-05-08|1025.95
#2015-05-11|1037.48
#2015-05-12|1033.24
#2015-05-13|1038.06
#2015-05-14|1026.26
#2015-05-15|1071.04
#2015-05-18|1058.05
#2015-05-19|1062.59
#2015-05-20|1068.42
#2015-05-21|1073.47
#2015-05-22|1076.48
#2015-05-25|1081.95
#2015-05-26|1069.02
#2015-05-27|1058.37
#2015-05-28|1053.10
#2015-05-29|1053.49
#2015-06-01|1056.20
#2015-06-02|1056.42
#2015-06-03|1049.65
#2015-06-04|1047.54
#2015-06-05|1033.02
#2015-06-08|1010.91
#2015-06-09|1002.77
#2015-06-10|1022.17
#2015-06-11|1031.06
#2015-06-12|1032.53
#2015-06-15|1032.07
#2015-06-16|1029.48
#2015-06-17|1032.38
#2015-06-18|1034.08
#2015-06-19|1033.49
#2015-06-22|1039.09
#2015-06-23|1049.28
#2015-06-24|1052.31
#2015-06-25|1061.20
#2015-06-26|1051.83
#2015-06-29|1033.55
#2015-06-30|1051.40
#2015-07-01|1046.52
#2015-07-02|1068.27
#2015-07-03|1075.76
#2015-07-06|1057.54
#2015-07-07|1074.12
#2015-07-08|1053.46
#2015-07-09|1048.57
#2015-07-10|1052.44
#2015-07-13|1069.17
#2015-07-14|1078.27
#2015-07-15|1079.89
#2015-07-16|1089.42
#2015-07-17|1091.40
#2015-07-20|1088.71
#2015-07-21|1100.40
#2015-07-22|1089.54
#2015-07-23|1090.42
#2015-07-24|1094.93
#2015-07-27|1099.15
#2015-07-28|1089.32
#2015-07-29|1102.66
#2015-07-30|1106.10
#2015-07-31|1114.12
#2015-08-03|1117.78
#2015-08-04|1120.71
#2015-08-05|1121.35
#2015-08-06|1115.78
#2015-08-07|1106.61
#2015-08-10|1118.87
#2015-08-11|1113.70
#2015-08-12|1089.54
#2015-08-13|1094.31
#2015-08-14|1100.21
#2015-08-17|1097.41
#2015-08-18|1085.43
#2015-08-19|1075.82
#2015-08-20|1060.61
#2015-08-21|1035.27
#2015-08-24| 994.20
#2015-08-25| 961.78
#2015-08-26| 990.06
#2015-08-27| 998.36
#2015-08-28|1028.45
#2015-08-31|1026.48
#2015-09-01| 996.62
#2015-09-02| 985.18
#2015-09-03| 988.65
#2015-09-04| 972.17
#2015-09-07| 962.29
#2015-09-08| 958.48
#2015-09-09|1007.88
#2015-09-10| 997.15
#2015-09-11|1005.20
#2015-09-14|1000.83
#2015-09-15|1006.02
#2015-09-16|1007.26
#2015-09-17|1011.18
#2015-09-18|1007.48
#2015-09-21|1005.23
#2015-09-22|1001.13
#2015-09-23| 992.42
#2015-09-24| 988.90
#2015-09-25| 990.56
#2015-09-28| 990.69
#2015-09-29| 958.16
#2015-09-30| 981.49
#2015-10-01| 996.37
#2015-10-02| 998.02
#2015-10-05|1008.61
#2015-10-06|1018.12
#2015-10-07|1027.55
#2015-10-08|1011.35
#2015-10-09|1034.54
#2015-10-12|1041.45
#2015-10-13|1041.38
#2015-10-14|1034.67
#2015-10-15|1058.05
#2015-10-16|1062.17
#2015-10-19|1058.87
#2015-10-20|1050.89
#2015-10-21|1060.36
#2015-10-22|1050.59
#2015-10-23|1065.90
#2015-10-26|1068.94
#2015-10-27|1065.98
#2015-10-28|1060.29
#2015-10-29|1055.07
#2015-10-30|1068.77
#2015-11-02|1043.38
#2015-11-03|1043.24
#2015-11-04|1058.63
#2015-11-05|1063.38
#2015-11-06|1048.74
#2015-11-09|1057.37
#2015-11-10|1056.37
#2015-11-11|1052.96
#2015-11-12|1042.49
#2015-11-13|1038.19
#2015-11-16|1032.07
#2015-11-17|1036.14
#2015-11-18|1036.43
#2015-11-19|1061.55
#2015-11-20|1071.67
#2015-11-23|1071.79
#2015-11-24|1083.49
#2015-11-25|1076.33
#2015-11-26|1084.63
#2015-11-27|1075.46
#2015-11-30|1060.16
#2015-12-01|1077.56
#2015-12-02|1076.86
#2015-12-03|1073.81
#2015-12-04|1054.89
#2015-12-07|1067.69
#2015-12-08|1049.38
#2015-12-09|1046.32
#2015-12-10|1043.36
#2015-12-11|1053.17
#2015-12-14|1045.07
#2015-12-15|1032.66
#2015-12-16|1044.09
#2015-12-17|1054.19
#2015-12-18|1054.21
#2015-12-21|1053.59
#2015-12-22|1057.60
#2015-12-23|1056.78
#2015-12-24|1052.80
#2015-12-25|1051.65
#2015-12-28|1051.04
#2015-12-29|1058.92
#2015-12-30|1064.49
#2015-12-31|1067.68
#2016-01-01|1067.49
#2016-01-04|1048.42
#2016-01-05|1048.87
#2016-01-06|1046.98
#2016-01-07|1023.78
#2016-01-08|1021.93
#2016-01-11|1013.02
#2016-01-12| 991.32
#2016-01-13|1011.08
#2016-01-14| 991.71
#2016-01-15| 990.38
#2016-01-18| 975.60
#2016-01-19| 975.84
#2016-01-20| 946.50
#2016-01-21| 920.54
#2016-01-22| 953.67
#2016-01-25| 962.22
#2016-01-26| 953.06
#2016-01-27| 975.19
#2016-01-28| 973.73
#2016-01-29| 993.33
#2016-02-01|1000.16
#2016-02-02|1005.14
#2016-02-03| 995.06
#2016-02-04| 999.12
#2016-02-05|1001.05
#2016-02-08|1013.27
#2016-02-09| 977.25
#2016-02-10| 957.68
#2016-02-11| 964.70
#2016-02-12| 926.44
#2016-02-15| 970.12
#2016-02-16| 959.75
#2016-02-17| 951.03
#2016-02-18| 973.78
#2016-02-19| 975.96
#2016-02-22| 984.91
#2016-02-23| 980.57
#2016-02-24| 974.32
#2016-02-25| 971.19
#2016-02-26| 965.54
#2016-02-29| 961.98
#2016-03-01| 972.61
#2016-03-02| 999.19
#2016-03-03|1006.05
#2016-03-04|1011.30
#2016-03-07|1004.86
#2016-03-08| 997.92
#2016-03-09|1001.20
#2016-03-10|1008.07
#2016-03-11|1007.77
#2016-03-14|1024.61
#2016-03-15|1017.95
#2016-03-16|1008.29
#2016-03-17|1024.69
#2016-03-18|1017.45
#2016-03-21|1022.76
#2016-03-22|1038.74
#2016-03-23|1027.65
#2016-03-24|1033.58
#2016-03-25|1028.72
#2016-03-28|1034.56
#2016-03-29|1036.39
#2016-03-30|1039.21
#2016-03-31|1034.97
#2016-04-01|1010.12
#2016-04-04|1021.94
#2016-04-05| 998.93
#2016-04-06|1001.58
#2016-04-07|1021.24
#2016-04-08|1027.76
#2016-04-11|1031.69
#2016-04-12|1034.33
#2016-04-13|1049.07
#2016-04-14|1074.12
#2016-04-15|1069.44
#2016-04-18|1048.25
#2016-04-19|1069.54
#2016-04-20|1069.10
#2016-04-21|1088.26
#2016-04-22|1084.92
#2016-04-25|1080.42
#2016-04-26|1073.62
#2016-04-27|1080.09
#2016-04-28|1070.10
#2016-04-29|1081.26
#2016-05-02|1066.81
#2016-05-03|1067.18
#2016-05-04|1053.99
#2016-05-05|1048.58
#2016-05-06|1053.63
#2016-05-09|1055.59
#2016-05-10|1064.81
#2016-05-11|1076.10
#2016-05-12|1066.64
#2016-05-13|1074.80
#2016-05-16|1084.88
#2016-05-17|1094.76
#2016-05-18|1077.02
#2016-05-19|1068.37
#2016-05-20|1071.66
#2016-05-23|1069.90
#2016-05-24|1062.83
#2016-05-25|1070.17
#2016-05-26|1069.74
#2016-05-27|1076.44
#2016-05-30|1074.26
#2016-05-31|1080.73
#2016-06-01|1085.11
#2016-06-02|1088.44
#2016-06-03|1110.88
#2016-06-06|1102.98
#2016-06-07|1112.44
#2016-06-08|1116.04
#2016-06-09|1107.57
#2016-06-10|1092.05
#2016-06-13|1068.06
#2016-06-14|1061.77
#2016-06-15|1065.14
#2016-06-16|1057.35
#2016-06-17|1063.60
#2016-06-20|1087.99
#2016-06-21|1101.69
#2016-06-22|1093.43
#2016-06-23|1097.63
#2016-06-24|1049.76
#2016-06-27|1072.54
#2016-06-28|1070.13
#2016-06-29|1093.56
#2016-06-30|1101.78
#2016-07-01|1104.57
#2016-07-04|1113.30
#2016-07-05|1118.97
#2016-07-06|1108.45
#2016-07-07|1099.90
#2016-07-08|1098.23
#2016-07-11|1111.80
#2016-07-12|1115.38
#2016-07-13|1119.55
#2016-07-14|1135.73
#2016-07-15|1123.12
#2016-07-18|1113.57
#2016-07-19|1126.68
#2016-07-20|1129.06
#2016-07-21|1121.40
#2016-07-22|1113.78
#2016-07-25|1117.23
#2016-07-26|1115.89
#2016-07-27|1100.72
#2016-07-28|1089.85
#2016-07-29|1111.75
#2016-08-01|1121.40
#2016-08-02|1116.36
#2016-08-03|1096.59
#2016-08-04|1092.57
#2016-08-05|1092.58
#2016-08-08|1085.71
#2016-08-09|1099.49
#2016-08-10|1105.52
#2016-08-11|1099.19
#2016-08-12|1112.95
#2016-08-15|1118.67
#2016-08-16|1107.05
#2016-08-17|1117.18
#2016-08-18|1107.79
#2016-08-19|1098.81
#2016-08-22|1105.14
#2016-08-23|1112.21
#2016-08-24|1106.14
#2016-08-25|1107.54
#2016-08-26|1094.66
#2016-08-29|1100.11
#2016-08-30|1098.21
#2016-08-31|1115.46
#2016-09-01|1111.63
#2016-09-02|1105.37
#2016-09-05|1124.45
#2016-09-06|1148.18
#2016-09-07|1148.95
#2016-09-08|1135.24
#2016-09-09|1123.35
#2016-09-12|1112.87
#2016-09-13|1108.44
#2016-09-14|1101.50
#2016-09-15|1099.80
#2016-09-16|1102.44
#2016-09-19|1108.92
#2016-09-20|1111.92
#2016-09-21|1138.11
#2016-09-22|1140.33
#2016-09-23|1129.98
#2016-09-26|1127.10
#2016-09-27|1139.73
#2016-09-28|1134.14
#2016-09-29|1130.08
#2016-09-30|1117.10
#2016-10-03|1132.71
#2016-10-04|1121.65
#2016-10-05|1116.69
#2016-10-06|1112.50
#2016-10-07|1112.71
#2016-10-10|1108.18
#2016-10-11|1112.20
#2016-10-12|1101.95
#2016-10-13|1103.81
#2016-10-14|1094.92
#2016-10-17|1087.54
#2016-10-18|1093.05
#2016-10-19|1098.31
#2016-10-20|1105.59
#2016-10-21|1099.63
#2016-10-24|1101.28
#2016-10-25|1099.26
#2016-10-26|1103.82
#2016-10-27|1089.79
#2016-10-28|1091.41
#2016-10-31|1094.56
#2016-11-01|1097.82
#2016-11-02|1089.24
#2016-11-03|1086.24
#2016-11-04|1079.85
#2016-11-07|1072.83
#2016-11-08|1076.44
#2016-11-09|1042.69
#2016-11-10|1070.98
#2016-11-11|1052.98
#2016-11-14|1052.12
#2016-11-15|1021.30
#2016-11-16|1027.41
#2016-11-17|1028.58
#2016-11-18|1013.56
#2016-11-21|1017.00
#2016-11-22|1020.35
#2016-11-23|1010.80
#2016-11-24|1000.12
#2016-11-25|1006.35
#2016-11-28|1018.22
#2016-11-29|1010.80
#2016-11-30|1012.82
#2016-12-01|1016.16
#2016-12-02|1013.27
#2016-12-05|1000.90
#2016-12-06|1001.57
#2016-12-07|1003.11
#2016-12-08| 997.71
#2016-12-09| 997.55
#2016-12-12|1007.10
#2016-12-13|1022.11
#2016-12-14|1025.80
#2016-12-15| 998.37
#2016-12-16|1010.63
#2016-12-19|1019.94
#2016-12-20|1015.95
#2016-12-21|1014.86
#2016-12-22|1012.54
#2016-12-23|1016.16
#2016-12-26|1020.08
#2016-12-27|1018.67
#2016-12-28|1017.40
#2016-12-29|1021.56
#2016-12-30|1020.61
#2017-01-02|1020.66
#2017-01-03|1012.38
#2017-01-04|1033.15
#2017-01-05|1052.71
#2017-01-06|1054.45
#2017-01-09|1051.91
#2017-01-10|1059.90
#2017-01-11|1055.62
#2017-01-12|1061.77
#2017-01-13|1060.20
#2017-01-16|1051.90
#2017-01-17|1049.39
#2017-01-18|1039.06
#2017-01-19|1029.26
#2017-01-20|1027.79
#2017-01-23|1036.63
#2017-01-24|1032.16
#2017-01-25|1035.85
#2017-01-26|1040.83
#2017-01-27|1044.71
#2017-01-30|1044.60
#2017-01-31|1038.61
#2017-02-01|1039.79
#2017-02-02|1036.50
#2017-02-03|1042.43
#2017-02-06|1047.32
#2017-02-07|1041.37
#2017-02-08|1053.88
#2017-02-09|1043.33
#2017-02-10|1055.34
#2017-02-13|1058.40
#2017-02-14|1043.46
#2017-02-15|1066.91
#2017-02-16|1074.60
#2017-02-17|1080.84
#2017-02-20|1082.43
#2017-02-21|1088.29
#2017-02-22|1098.44
#2017-02-23|1105.71
#2017-02-24|1107.69
#2017-02-27|1103.40
#2017-02-28|1108.17
#2017-03-01|1098.44
#2017-03-02|1094.66
#2017-03-03|1089.25
#2017-03-06|1090.09
#2017-03-07|1090.63
#2017-03-08|1085.83
#2017-03-09|1085.88
#2017-03-10|1102.93
#2017-03-13|1099.82
#2017-03-14|1093.40
#2017-03-15|1094.79
#2017-03-16|1108.30
#2017-03-17|1102.98
#2017-03-20|1105.75
#2017-03-21|1115.11
#2017-03-22|1102.59
#2017-03-23|1100.61
#2017-03-24|1109.20
#2017-03-27|1098.09
#2017-03-28|1116.99
#2017-03-29|1110.53
#2017-03-30|1101.69
#2017-03-31|1094.83
#2017-04-03|1104.84
#2017-04-04|1107.85
#2017-04-05|1110.12
#2017-04-06|1102.83
#2017-04-07|1108.16
#2017-04-10|1116.96
#2017-04-11|1123.00
#2017-04-12|1115.66
#2017-04-13|1105.55
#2017-04-14|1099.69
#2017-04-17|1117.20
#2017-04-18|1116.26
#2017-04-19|1115.68
#2017-04-20|1114.73
#2017-04-21|1118.06
#2017-04-24|1124.09
#2017-04-25|1121.31
#2017-04-26|1125.75
#2017-04-27|1125.06
#2017-04-28|1118.46
#2017-05-01|1118.77
#2017-05-02|1122.24
#2017-05-03|1119.37
#2017-05-04|1115.02
#2017-05-05|1112.28
#2017-05-08|1131.06
#2017-05-09|1117.38
#2017-05-10|1118.94
#2017-05-11|1117.82
#2017-05-12|1116.29
#2017-05-15|1119.96
#2017-05-16|1121.41
#2017-05-17|1123.01
#2017-05-18|1107.63
#2017-05-19|1101.71
#2017-05-22|1112.21
#2017-05-23|1102.96
#2017-05-24|1099.39
#2017-05-25|1103.39
#2017-05-26|1101.87
#2017-05-29|1097.75
#2017-05-30|1103.64
#2017-05-31|1092.01
#2017-06-01|1106.31
#2017-06-02|1123.59
#2017-06-05|1118.99
#2017-06-06|1117.95
#2017-06-07|1116.80
#2017-06-08|1097.45
#2017-06-09|1082.60
#2017-06-12|1086.29
#2017-06-13|1085.02
#2017-06-14|1099.48
#2017-06-15|1087.64
#2017-06-16|1091.67
#2017-06-19|1093.83
#2017-06-20|1095.45
#2017-06-21|1090.02
#2017-06-22|1089.53
#2017-06-23|1093.87
#2017-06-26|1091.00
#2017-06-27|1082.15
#2017-06-28|1077.69
#2017-06-29|1085.75
#2017-06-30|1076.81
#2017-07-03|1064.68
#2017-07-04|1058.28
#2017-07-05|1060.80
#2017-07-06|1060.80
#2017-07-07|1045.52
#2017-07-10|1038.85
#2017-07-11|1047.09
#2017-07-12|1058.68
#2017-07-13|1062.39
#2017-07-14|1075.01
#2017-07-17|1073.92
#2017-07-18|1071.99
#2017-07-19|1090.43
#2017-07-20|1088.88
#2017-07-21|1090.93
#2017-07-24|1093.47
#2017-07-25|1084.09
#2017-07-26|1078.36
#2017-07-27|1087.02
#2017-07-28|1092.36
#2017-07-31|1096.45
#2017-08-01|1110.38
#2017-08-02|1107.65
#2017-08-03|1113.92
#2017-08-04|1109.78
#2017-08-07|1111.63
#2017-08-08|1112.44
#2017-08-09|1102.05
#2017-08-10|1094.73
#2017-08-11|1091.78
#2017-08-14|1087.29
#2017-08-15|1089.91
#2017-08-16|1089.33
#2017-08-17|1093.24
#2017-08-18|1093.61
#2017-08-21|1087.24
#2017-08-22|1081.98
#2017-08-23|1087.22
#2017-08-24|1071.42
#2017-08-25|1074.62
#2017-08-28|1083.50
#2017-08-29|1079.21
#2017-08-30|1068.82
#2017-08-31|1076.27
#2017-09-01|1079.68
#2017-09-04|1069.23
#2017-09-05|1067.58
#2017-09-06|1060.44
#2017-09-07|1069.08
#2017-09-08|1075.52
#2017-09-11|1077.27
#2017-09-12|1077.81
#2017-09-13|1080.72
#2017-09-14|1080.63
#2017-09-15|1074.36
#2017-09-18|1070.13
#2017-09-19|1074.00
#2017-09-20|1081.66
#2017-09-21|1079.75
#2017-09-22|1074.94
#2017-09-25|1073.78
#2017-09-26|1075.48
#2017-09-27|1070.52
#2017-09-28|1073.74
#2017-09-29|1072.60
#2017-10-02|1069.26
#2017-10-03|1073.61
#2017-10-04|1074.78
#2017-10-05|1084.32
#2017-10-06|1079.10
#2017-10-09|1081.38
#2017-10-10|1085.22
#2017-10-11|1085.57
#2017-10-12|1095.84
#2017-10-13|1103.44
#2017-10-16|1103.19
#2017-10-17|1090.05
#2017-10-18|1089.56
#2017-10-19|1091.02
#2017-10-20|1083.88
#2017-10-23|1081.46
#2017-10-24|1084.64
#2017-10-25|1071.97
#2017-10-26|1068.69
#2017-10-27|1082.15
#2017-10-30|1085.67
#2017-10-31|1088.39
#2017-11-01|1088.86
#2017-11-02|1095.53
#2017-11-03|1093.35
#2017-11-06|1093.15
#2017-11-07|1110.29
#2017-11-08|1114.78
#2017-11-09|1107.87
#2017-11-10|1094.80
#2017-11-13|1081.19
#2017-11-14|1073.09
#2017-11-15|1068.08
#2017-11-16|1078.66
#2017-11-17|1080.15
#2017-11-20|1077.92
#2017-11-21|1076.64
#2017-11-22|1089.64
#2017-11-23|1094.69
#2017-11-24|1096.42
#2017-11-27|1099.81
#2017-11-28|1100.69
#2017-11-29|1106.06
#2017-11-30|1118.54
#2017-12-01|1114.25
#2017-12-04|1109.88
#2017-12-05|1116.23
#2017-12-06|1104.04
#2017-12-07|1114.22
#2017-12-08|1107.33
#2017-12-11|1104.59
#2017-12-12|1097.74
#2017-12-13|1100.84
#2017-12-14|1109.58
#2017-12-15|1108.26
#2017-12-18|1117.93
#2017-12-19|1111.40
#2017-12-20|1104.06
#2017-12-21|1106.21
#2017-12-22|1112.30
#2017-12-25|1112.62
#2017-12-26|1117.40
#2017-12-27|1120.05
#2017-12-28|1122.98
#2017-12-29|1123.91
#2018-01-01|1123.37
#2018-01-02|1129.12
#2018-01-03|1130.61
#2018-01-04|1147.81
#2018-01-05|1148.85
#2018-01-08|1152.85
#2018-01-09|1147.77
#2018-01-10|1157.83
#2018-01-11|1156.61
#2018-01-12|1153.72
#2018-01-15|1164.79
#2018-01-16|1170.82
#2018-01-17|1160.82
#2018-01-18|1152.08
#2018-01-19|1159.93
#2018-01-22|1159.69
#2018-01-23|1165.58
#2018-01-24|1171.23
#2018-01-25|1178.16
#2018-01-26|1179.44
#2018-01-29|1187.18
#2018-01-30|1168.87
#2018-01-31|1158.17
#2018-02-01|1166.13
#2018-02-02|1157.87
#2018-02-05|1147.71
#2018-02-06|1107.96
#2018-02-07|1117.04
#2018-02-08|1132.50
#2018-02-09|1113.13
#2018-02-12|1116.34
#2018-02-13|1123.02
#2018-02-14|1130.45
#2018-02-15|1145.50
#2018-02-16|1154.81
#2018-02-19|1167.20
#2018-02-20|1161.60
#2018-02-21|1150.78
#2018-02-22|1154.84
#2018-02-23|1153.75
#2018-02-26|1159.42
#2018-02-27|1151.38
#2018-02-28|1148.65
#2018-03-01|1130.84
#2018-03-02|1118.28
#2018-03-05|1110.12
#2018-03-06|1123.29
#2018-03-07|1129.86
#2018-03-08|1131.16
#2018-03-09|1126.06
#2018-03-12|1139.20
#2018-03-13|1150.75
#2018-03-14|1147.53
#2018-03-15|1149.98
#2018-03-16|1145.93
#2018-03-19|1133.80
#2018-03-20|1125.61
#2018-03-21|1125.46
#2018-03-22|1140.80
#2018-03-23|1108.74
#2018-03-26|1112.74
#2018-03-27|1131.16
#2018-03-28|1118.36
#2018-03-29|1125.98
#2018-03-30|1130.06
#2018-04-02|1125.90
#2018-04-03|1124.77
#2018-04-04|1126.85
#2018-04-05|1129.92
#2018-04-06|1135.38
#2018-04-09|1131.52
#2018-04-10|1132.77
#2018-04-11|1115.99
#2018-04-12|1119.61
#2018-04-13|1113.65
#2018-04-16|1123.76
#2018-04-17|1129.05
#2018-04-18|1147.59
#2018-04-19|1145.50
#2018-04-20|1142.01
#2018-04-23|1134.81
#2018-04-24|1129.66
#2018-04-25|1119.72
#2018-04-26|1111.32
#2018-04-27|1120.98
#2018-04-30|1118.98
#2018-05-01|1113.54
#2018-05-02|1115.68
#2018-05-03|1119.77
#2018-05-04|1117.82
#2018-05-07|1121.66
#2018-05-08|1130.45
#2018-05-09|1122.30
#2018-05-10|1121.39
#2018-05-11|1139.34
#2018-05-14|1145.61
#2018-05-15|1131.56
#2018-05-16|1136.84
#2018-05-17|1132.98
#2018-05-18|1134.73
#2018-05-21|1124.13
#2018-05-22|1129.96
#2018-05-23|1139.87
#2018-05-24|1154.35
#2018-05-25|1150.79
#2018-05-28|1151.43
#2018-05-29|1150.47
#2018-05-30|1140.01
#2018-05-31|1138.36
#2018-06-01|1128.57
#2018-06-04|1138.76
#2018-06-05|1131.82
#2018-06-06|1140.68
#2018-06-07|1135.33
#2018-06-08|1137.96
#2018-06-11|1147.56
#2018-06-12|1152.57
#2018-06-13|1156.97
#2018-06-14|1148.51
#2018-06-15|1153.25
#2018-06-18|1151.50
#2018-06-19|1133.45
#2018-06-20|1141.46
#2018-06-21|1142.13
#2018-06-22|1145.56
#2018-06-25|1144.44
#2018-06-26|1135.22
#2018-06-27|1126.94
#2018-06-28|1117.83
#2018-06-29|1120.81
#2018-07-02|1094.59
#2018-07-03|1088.99
#2018-07-04|1089.20
#2018-07-05|1083.93
#2018-07-06|1088.15
#2018-07-09|1101.85
#2018-07-10|1097.63
#2018-07-11|1084.21
#2018-07-12|1073.56
#2018-07-13|1080.78
#2018-07-16|1077.82
#2018-07-17|1078.08
#2018-07-18|1080.08
#2018-07-19|1077.43
#2018-07-20|1068.61
#2018-07-23|1068.19
#2018-07-24|1069.85
#2018-07-25|1069.53
#2018-07-26|1073.42
#2018-07-27|1079.83
#2018-07-30|1078.22
#2018-07-31|1064.36
#2018-08-01|1071.96
#2018-08-02|1068.64
#2018-08-03|1063.14
#2018-08-06|1068.14
#2018-08-07|1091.76
#2018-08-08|1087.84
#2018-08-09|1085.39
#2018-08-10|1089.18
#2018-08-13|1071.95
#2018-08-14|1092.27
#2018-08-15|1092.38
#2018-08-16|1084.35
#2018-08-17|1092.12
#2018-08-20|1093.52
#2018-08-21|1090.40
#2018-08-22|1101.71
#2018-08-23|1100.49
#2018-08-24|1113.45
#2018-08-27|1121.97
#2018-08-28|1113.61
#2018-08-29|1112.94
#2018-08-30|1120.00
#2018-08-31|1128.94
#2018-09-03|1133.32
#2018-09-04|1124.31
#2018-09-05|1138.14
#2018-09-06|1111.75
#2018-09-07|1104.68
#2018-09-10|1102.72
#2018-09-11|1102.80
#2018-09-12|1110.07
#2018-09-13|1110.43
#2018-09-14|1113.09
#2018-09-17|1115.71
#2018-09-18|1121.25
#2018-09-19|1128.78
#2018-09-20|1128.06
#2018-09-21|1131.43
#2018-09-24|1128.21
#2018-09-25|1131.26
#2018-09-26|1138.40
#2018-09-27|1124.92
#2018-09-28|1124.37
#2018-10-01|1118.22
#2018-10-02|1129.09
#2018-10-03|1130.10
#2018-10-04|1112.58
#2018-10-05|1112.00
#2018-10-08|1112.70
#2018-10-09|1102.61
#2018-10-10|1122.35
#2018-10-11|1097.24
#2018-10-12|1096.37
#2018-10-15|1095.83
#2018-10-16|1094.13
#2018-10-17|1110.19
#2018-10-18|1106.02
#2018-10-19|1104.68
#2018-10-22|1103.29
#2018-10-23|1086.68
#2018-10-24|1086.17
#2018-10-25|1054.13
#2018-10-26|1034.54
#2018-10-29|1021.15
#2018-10-30|1028.94
#2018-10-31|1038.81
#2018-11-01|1031.82
#2018-11-02|1044.69
#2018-11-05|1033.40
#2018-11-06|1049.66
#2018-11-07|1047.03
#2018-11-08|1058.75
#2018-11-09|1048.90
#2018-11-12|1027.89
#2018-11-13|1004.20
#2018-11-14|1003.20
#2018-11-15|1021.68
#2018-11-16|1016.88
#2018-11-19|1024.16
#2018-11-20|1012.95
#2018-11-21| 994.53
#2018-11-22|1011.30
#2018-11-23|1010.31
#2018-11-26|1009.61
#2018-11-27|1016.49
#2018-11-28|1025.57
#2018-11-29|1041.12
#2018-11-30|1045.04
#2018-12-03|1048.26
#2018-12-04|1040.56
#2018-12-05|1028.25
#2018-12-06|1012.46
#2018-12-07|1026.70
#2018-12-10|1002.10
#2018-12-11| 998.73
#2018-12-12|1021.03
#2018-12-13|1034.57
#2018-12-14|1017.59
#2018-12-17|1017.73
#2018-12-18| 985.84
#2018-12-19| 987.44
#2018-12-20| 968.73
#2018-12-21| 960.87
#2018-12-24| 961.70
#2018-12-25| 922.47
#2018-12-26| 938.00
#2018-12-27| 972.24
#2018-12-28| 976.86
#2018-12-31| 984.54
#2019-01-01| 985.24
#2019-01-02| 982.41
#2019-01-03| 992.86
#2019-01-04| 974.61
#2019-01-07|1013.66
#2019-01-08|1010.06
#2019-01-09|1024.33
#2019-01-10|1019.34
#2019-01-11|1019.54
#2019-01-14|1016.53
#2019-01-15|1029.91
#2019-01-16|1025.73
#2019-01-17|1031.81
#2019-01-18|1034.01
#2019-01-21|1028.42
#2019-01-22|1018.93
#2019-01-23|1020.33
#2019-01-24|1027.29
#2019-01-25|1008.16
#2019-01-28|1009.67
#2019-01-29|1009.65
#2019-01-30|1012.97
#2019-01-31|1026.46
#2019-02-01|1025.81
#2019-02-04|1025.78
#2019-02-05|1031.89
#2019-02-06|1029.85
#2019-02-07|1018.25
#2019-02-08|1013.69
#2019-02-11|1012.00
#2019-02-12|1021.05
#2019-02-13|1031.65
#2019-02-14|1044.89
#2019-02-15|1019.69
#2019-02-18|1034.18
#2019-02-19|1041.01
#2019-02-20|1049.21
#2019-02-21|1057.68
#2019-02-22|1052.37
#2019-02-25|1055.49
#2019-02-26|1058.67
#2019-02-27|1053.39
#2019-02-28|1046.41
#2019-03-01|1047.42
#2019-03-04|1061.90
#2019-03-05|1052.56
#2019-03-06|1051.86
#2019-03-07|1039.77
#2019-03-08|1023.06
#2019-03-11|1026.61
#2019-03-12|1037.89
#2019-03-13|1035.70
#2019-03-14|1034.25
#2019-03-15|1046.12
#2019-03-18|1047.79
#2019-03-19|1048.52
#2019-03-20|1047.86
#2019-03-21|1050.63
#2019-03-22|1062.27
#2019-03-25|1029.55
#2019-03-26|1056.65
#2019-03-27|1066.73
#2019-03-28|1057.56
#2019-03-29|1065.72
#2019-04-01|1062.39
#2019-04-02|1045.67
#2019-04-03|1048.66
#2019-04-04|1047.21
#2019-04-05|1048.59
#2019-04-08|1050.04
#2019-04-09|1056.03
#2019-04-10|1053.67
#2019-04-11|1049.33
#2019-04-12|1047.04
#2019-04-15|1052.47
#2019-04-16|1049.91
#2019-04-17|1046.17
#2019-04-18|1036.00
#2019-04-19|1039.07
#2019-04-22|1039.17
#2019-04-23|1047.88
#2019-04-24|1062.07
#2019-04-25|1061.51
#2019-04-26|1067.96
#2019-04-29|1068.41
#2019-04-30|1079.37
#2019-05-01|1081.15
#2019-05-02|1077.72
#2019-05-03|1078.21
#2019-05-06|1068.52
#2019-05-07|1066.33
#2019-05-08|1051.87
#2019-05-09|1048.23
#2019-05-10|1053.94
#2019-05-13|1045.11
#2019-05-14|1028.45
#2019-05-15|1034.51
#2019-05-16|1032.87
#2019-05-17|1051.04
#2019-05-20|1048.99
#2019-05-21|1028.74
#2019-05-22|1024.80
#2019-05-23|1032.91
#2019-05-24|1032.30
#2019-05-27|1026.07
#2019-05-28|1041.64
#2019-05-29|1026.48
#2019-05-30|1012.31
#2019-05-31|1013.03
#2019-06-03|1014.02
#2019-06-04| 998.01
#2019-06-05|1019.87
#2019-06-06|1017.58
#2019-06-07|1025.37
#2019-06-10|1031.75
#2019-06-11|1043.39
#2019-06-12|1046.31
#2019-06-13|1039.64
#2019-06-14|1036.97
#2019-06-17|1030.39
#2019-06-18|1026.77
#2019-06-19|1037.83
#2019-06-20|1054.43
#2019-06-21|1038.06
#2019-06-24|1037.29
#2019-06-25|1035.66
#2019-06-26|1022.84
#2019-06-27|1026.34
#2019-06-28|1026.73
#2019-07-01|1043.18
#2019-07-02|1056.11
#2019-07-03|1059.63
#2019-07-04|1067.85
#2019-07-05|1055.18
#2019-07-08|1037.66
#2019-07-09|1036.22
#2019-07-10|1037.04
#2019-07-11|1049.16
#2019-07-12|1034.24
#2019-07-15|1034.87
#2019-07-16|1027.70
#2019-07-17|1025.78
#2019-07-18|1005.52
#2019-07-19|1020.59
#2019-07-22|1011.64
#2019-07-23|1015.45
#2019-07-24|1021.02
#2019-07-25|1023.45
#2019-07-26|1036.24
#2019-07-29|1033.81
#2019-07-30|1033.25
#2019-07-31|1021.05
#2019-08-01|1019.13
#2019-08-02|1013.38
#2019-08-05| 994.63
#2019-08-06| 985.85
#2019-08-07| 992.17
#2019-08-08|1008.70
#2019-08-09|1019.85
#2019-08-12|1021.99
#2019-08-13|1000.09
#2019-08-14|1013.70
#2019-08-15| 998.75
#2019-08-16| 997.47
#2019-08-19|1004.84
#2019-08-20|1015.51
#2019-08-21|1013.99
#2019-08-22|1008.68
#2019-08-23|1017.60
#2019-08-26|1001.48
#2019-08-27|1010.95
#2019-08-28|1007.51
#2019-08-29|1000.52
#2019-08-30|1011.79
#2019-09-02|1004.51
#2019-09-03|1007.36
#2019-09-04|1006.18
#2019-09-05|1023.14
#2019-09-06|1019.52
#2019-09-09|1027.63
#2019-09-10|1019.05
#2019-09-11|1025.53
#2019-09-12|1036.56
#2019-09-13|1045.61
#2019-09-16|1046.50
#2019-09-17|1053.53
#2019-09-18|1050.52
#2019-09-19|1056.17
#2019-09-20|1059.07
#2019-09-23|1059.59
#2019-09-24|1063.85
#2019-09-25|1060.72
#2019-09-26|1056.23
#2019-09-27|1041.60
#2019-09-30|1042.43
#2019-10-01|1048.05
#2019-10-02|1040.82
#2019-10-03|1033.49
#2019-10-04|1043.03
#2019-10-07|1053.90
#2019-10-08|1056.31
#2019-10-09|1039.83
#2019-10-10|1029.46
#2019-10-11|1027.60
#2019-10-14|1032.66
#2019-10-15|1036.03
#2019-10-16|1048.08
#2019-10-17|1046.76
#2019-10-18|1045.18
#2019-10-21|1047.65
#2019-10-22|1051.30
#2019-10-23|1053.21
#2019-10-24|1054.26
#2019-10-25|1053.03
#2019-10-28|1057.47
#2019-10-29|1057.47
#2019-10-30|1059.51
#2019-10-31|1060.31
#2019-11-01|1067.37
#2019-11-04|1062.62
#2019-11-05|1068.09
#2019-11-06|1074.10
#2019-11-07|1076.21
#2019-11-08|1082.90
#2019-11-11|1091.80
#2019-11-12|1104.56
#2019-11-13|1089.34
#2019-11-14|1086.71
#2019-11-15|1103.94
#2019-11-18|1107.72
#2019-11-19|1108.77
#2019-11-20|1115.15
#2019-11-21|1118.12
#2019-11-22|1118.11
#2019-11-25|1128.21
#2019-11-26|1115.01
#2019-11-27|1108.74
#2019-11-28|1105.21
#2019-11-29|1098.42
#2019-12-02|1110.22
#2019-12-03|1107.85
#2019-12-04|1101.79
#2019-12-05|1114.48
#2019-12-06|1110.34
#2019-12-09|1113.65
#2019-12-10|1109.46
#2019-12-11|1112.98
#2019-12-12|1110.56
#2019-12-13|1118.54
#2019-12-16|1122.62
#2019-12-17|1121.48
#2019-12-18|1115.10
#2019-12-19|1111.07
#2019-12-20|1113.14
#2019-12-23|1119.61
#2019-12-24|1123.30
#2019-12-25|1119.48
#2019-12-26|1125.11
#2019-12-27|1123.25
#2019-12-30|1125.33
#2019-12-31|1125.36
#2020-01-01|1125.29
#2020-01-02|1129.84
#2020-01-03|1131.15
#2020-01-06|1107.76
#2020-01-07|1129.48
#2020-01-08|1112.52
#2020-01-09|1131.89
#2020-01-10|1136.07
#2020-01-13|1134.25
#2020-01-14|1128.42
#2020-01-15|1113.75
#2020-01-16|1116.17
#2020-01-17|1115.74
#2020-01-20|1114.62
#2020-01-21|1106.29
#2020-01-22|1118.00
#2020-01-23|1108.51
#2020-01-24|1108.56
#2020-01-27|1097.14
#2020-01-28|1085.79
#2020-01-29|1090.23
#2020-01-30|1084.89
#2020-01-31|1101.45
#2020-02-03|1085.51
#2020-02-04|1092.98
#2020-02-05|1091.59
#2020-02-06|1108.30
#2020-02-07|1100.69
#2020-02-10|1094.43
#2020-02-11|1093.96
#2020-02-12|1089.72
#2020-02-13|1084.23
#2020-02-14|1075.29
#2020-02-17|1068.55
#2020-02-18|1055.45
#2020-02-19|1047.25
#2020-02-20|1039.43
#2020-02-21|1033.23
#2020-02-24|1029.64
#2020-02-25| 993.73
#2020-02-26| 981.98
#2020-02-27| 964.87
#2020-02-28| 944.08
#2020-03-02| 961.53
#2020-03-03| 957.11
#2020-03-04| 957.89
#2020-03-05| 969.06
#2020-03-06| 949.48
#2020-03-09| 910.45
#2020-03-10| 918.25
#2020-03-11| 891.29
#2020-03-12| 835.99
#2020-03-13| 796.63
#2020-03-16| 778.93
#2020-03-17| 784.55
#2020-03-18| 775.19
#2020-03-19| 771.29
#2020-03-20| 770.09
#2020-03-23| 764.85
#2020-03-24| 785.20
#2020-03-25| 834.95
#2020-03-26| 824.22
#2020-03-27| 859.34
#2020-03-30| 860.06
#2020-03-31| 856.27
#2020-04-01| 841.31
#2020-04-02| 825.01
#2020-04-03| 825.58
#2020-04-06| 841.66
#2020-04-07| 869.54
#2020-04-08| 896.57
#2020-04-09| 893.52
#2020-04-10| 889.33
#2020-04-13| 887.90
#2020-04-14| 911.50
#2020-04-15| 913.05
#2020-04-16| 912.41
#2020-04-17| 941.03
#2020-04-20| 937.42
#2020-04-21| 904.61
#2020-04-22| 908.04
#2020-04-23| 931.40
#2020-04-24| 923.91
#2020-04-27| 933.77
#2020-04-28| 956.70
#2020-04-29| 964.11
#2020-04-30| 971.75
#2020-05-01| 952.52
#2020-05-04| 941.59
#2020-05-05| 946.52
#2020-05-06| 957.30
#2020-05-07| 958.54
#2020-05-08| 971.71
#2020-05-11| 957.41
#2020-05-12| 950.45
#2020-05-13| 953.77
#2020-05-14| 948.43
#2020-05-15| 958.88
#2020-05-18| 990.82
#2020-05-19| 993.69
#2020-05-20|1019.12
#2020-05-21|1005.68
#2020-05-22| 993.44
#2020-05-25|1024.62
#2020-05-26|1041.59
#2020-05-27|1037.44
#2020-05-28|1081.87
#2020-05-29|1085.37
#2020-06-01|1091.74
#2020-06-02|1101.94
#2020-06-03|1112.68
#2020-06-04|1113.84
#2020-06-05|1099.11
#2020-06-08|1116.98
#2020-06-09|1115.72
#2020-06-10|1131.44
#2020-06-11|1108.52
#2020-06-12|1093.98
#2020-06-15|1055.79
#2020-06-16|1095.26
#2020-06-17|1091.84
#2020-06-18|1097.37
#2020-06-19|1097.92
#2020-06-22|1105.90
#2020-06-23|1127.58
#2020-06-24|1115.38
#2020-06-25|1095.01
#2020-06-26|1105.22
#2020-06-29|1074.38
#2020-06-30|1091.02
#2020-07-01|1078.44
#2020-07-02|1086.15
#2020-07-03|1101.97
#2020-07-06|1125.05
#2020-07-07|1140.11
#2020-07-08|1124.02
#2020-07-09|1120.40
#2020-07-10|1120.14
#2020-07-13|1139.10
#2020-07-14|1119.35
#2020-07-15|1148.72
#2020-07-16|1118.89
#2020-07-17|1118.34
#2020-07-20|1126.08
#2020-07-21|1141.34
#2020-07-22|1143.04
#2020-07-23|1147.22
#2020-07-24|1148.71
#2020-07-27|1137.56
#2020-07-28|1139.66
#2020-07-29|1131.20
#2020-07-30|1153.92
#2020-07-31|1125.60
#2020-08-03|1152.73
#2020-08-04|1181.18
#2020-08-05|1200.19
#2020-08-06|1196.08
#2020-08-07|1177.42
#2020-08-10|1181.66
#2020-08-11|1185.57
#2020-08-12|1174.90
#2020-08-13|1198.99
#2020-08-14|1215.78
#2020-08-17|1210.14
#2020-08-18|1238.72
#2020-08-19|1239.56
#2020-08-20|1227.78
#2020-08-21|1249.79
#2020-08-24|1258.56
#2020-08-25|1254.80
#2020-08-26|1265.15
#2020-08-27|1258.02
#2020-08-28|1245.84
#2020-08-31|1241.22
#2020-09-01|1260.75
#2020-09-02|1297.05
#2020-09-03|1304.50
#2020-09-04|1276.78
#2020-09-07|1271.63
#2020-09-08|1284.41
#2020-09-09|1266.42
#2020-09-10|1268.04
#2020-09-11|1269.06
#2020-09-14|1279.93
#2020-09-15|1294.08
#2020-09-16|1333.04
#2020-09-17|1327.08
#2020-09-18|1343.68
#2020-09-21|1339.72
#2020-09-22|1333.73
#2020-09-23|1312.58
#2020-09-24|1272.71
#2020-09-25|1262.82
#2020-09-28|1303.21
#2020-09-29|1305.81
#2020-09-30|1272.63
#2020-10-01|1271.43
#2020-10-02|1260.59
#2020-10-05|1279.74
#2020-10-06|1298.48
#2020-10-07|1294.26
#2020-10-08|1297.98
#2020-10-09|1292.69
#2020-10-12|1295.73
#2020-10-13|1306.45
#2020-10-14|1322.60
#2020-10-15|1311.44
#2020-10-16|1299.39
#2020-10-19|1331.36
#2020-10-20|1296.79
#2020-10-21|1310.58
#2020-10-22|1303.36
#2020-10-23|1331.58
#2020-10-26|1325.64
#2020-10-27|1302.21
#2020-10-28|1277.16
#2020-10-29|1261.08
#2020-10-30|1227.98
#2020-11-02|1255.98
#2020-11-03|1256.46
#2020-11-04|1266.32
#2020-11-05|1279.74
#2020-11-06|1288.62
#2020-11-09|1286.08
#2020-11-10|1360.58
#2020-11-11|1384.20
#2020-11-12|1327.62
#2020-11-13|1283.06
#2020-11-16|1325.19
#2020-11-17|1364.07
#2020-11-18|1354.10
#2020-11-19|1349.94
#2020-11-20|1365.25
#2020-11-23|1355.24
#2020-11-24|1384.21
#2020-11-25|1383.98
#2020-11-26|1406.73
#2020-11-27|1399.41
#2020-11-30|1363.32
#2020-12-01|1377.69
#2020-12-02|1386.97
#2020-12-03|1392.85
#2020-12-04|1374.03
#2020-12-07|1360.25
#2020-12-08|1349.11
#2020-12-09|1337.16
#2020-12-10|1313.33
#2020-12-11|1302.58
#2020-12-14|1320.35
#2020-12-15|1323.81
#2020-12-16|1342.24
#2020-12-17|1321.88
#2020-12-18|1314.23
#2020-12-21|1305.48
#2020-12-22|1292.32
#2020-12-23|1281.59
#2020-12-24|1293.55
#2020-12-25|1303.69
#2020-12-28|1290.78
#2020-12-29|1306.69
#2020-12-30|1286.70
#2020-12-31|1287.73
#2021-01-01|1287.73
#2021-01-04|1267.77
#2021-01-05|1261.93
#2021-01-06|1269.16
#2021-01-07|1268.18
#2021-01-08|1282.53
#2021-01-11|1276.86
#2021-01-12|1272.23
#2021-01-13|1248.82
#2021-01-14|1296.39
#2021-01-15|1275.33
#2021-01-18|1254.84
#2021-01-19|1271.35
#2021-01-20|1262.61
#2021-01-21|1297.40
#2021-01-22|1273.28
#2021-01-25|1279.74
#2021-01-26|1272.43
#2021-01-27|1285.74
#2021-01-28|1336.57
#2021-01-29|1305.84
#2021-02-01|1323.36
#2021-02-02|1334.12
#2021-02-03|1371.37
#2021-02-04|1355.61
#2021-02-05|1398.47
#2021-02-08|1426.54
#2021-02-09|1432.73
#2021-02-10|1447.32
#2021-02-11|1448.64
#2021-02-12|1466.29
#2021-02-15|1470.27
#2021-02-16|1473.47
#2021-02-17|1476.60
#2021-02-18|1443.08
#2021-02-19|1423.26
#2021-02-22|1452.47
#2021-02-23|1456.21
#2021-02-24|1430.86
#2021-02-25|1473.50
#2021-02-26|1396.06
#2021-03-01|1451.32
#2021-03-02|1423.52
#2021-03-03|1455.45
#2021-03-04|1439.47
#2021-03-05|1429.65
#2021-03-08|1427.14
#2021-03-09|1464.14
#2021-03-10|1467.62
#2021-03-11|1468.89
#2021-03-12|1465.15
#2021-03-15|1476.95
#2021-03-16|1478.83
#2021-03-17|1478.83
#2021-03-18|1495.75
#2021-03-19|1493.20
#2021-03-22|1468.00
#2021-03-23|1448.88
#2021-03-24|1400.14
#2021-03-25|1400.21
#2021-03-26|1414.86
#2021-03-29|1409.80
#2021-03-30|1406.67
#2021-03-31|1388.09
#2021-04-01|1381.43
#2021-04-02|1387.63
#2021-04-05|1386.47
#2021-04-06|1395.27
#2021-04-07|1402.55
#2021-04-08|1396.50
#2021-04-09|1408.61
#2021-04-12|1382.98
#2021-04-13|1389.46
#2021-04-14|1387.92
#2021-04-15|1393.86
#2021-04-16|1405.96
#2021-04-19|1411.96
#2021-04-20|1370.75
#2021-04-21|1341.49
#2021-04-22|1357.46
#2021-04-23|1354.71
#2021-04-26|1368.94
#2021-04-27|1357.97
#2021-04-28|1351.97
#2021-04-29|1352.70
#2021-04-30|1366.51
#2021-05-03|1362.62
#2021-05-04|1358.48
#2021-05-05|1357.84
#2021-05-06|1366.06
#2021-05-07|1381.25
#2021-05-10|1392.68
#2021-05-11|1371.21
#2021-05-12|1365.05
#2021-05-13|1325.83
#2021-05-14|1337.13
#2021-05-17|1357.98
#2021-05-18|1380.72
#2021-05-19|1353.34
#2021-05-20|1366.53
#2021-05-21|1385.81
#2021-05-24|1402.01
#2021-05-25|1417.76
#2021-05-26|1430.03
#2021-05-27|1417.36
#2021-05-28|1462.79
#2021-05-31|1438.55
#2021-06-01|1443.72
#2021-06-02|1457.92
#2021-06-03|1457.30
#2021-06-04|1457.04
#2021-06-07|1474.45
#2021-06-08|1477.75
#2021-06-09|1454.40
#2021-06-10|1454.46
#2021-06-11|1447.93
#2021-06-14|1439.37
#2021-06-15|1464.23
#2021-06-16|1464.56
#2021-06-17|1445.65
#2021-06-18|1442.68
#2021-06-21|1415.34
#2021-06-22|1436.16
#2021-06-23|1442.56
#2021-06-24|1438.11
#2021-06-25|1455.56
#2021-06-28|1445.96
#2021-06-29|1439.70
#2021-06-30|1439.02
#2021-07-01|1433.39
#2021-07-02|1446.62
#2021-07-05|1458.19
#2021-07-06|1455.14
#2021-07-07|1449.58
#2021-07-08|1439.29
#2021-07-09|1437.98
#2021-07-12|1448.91
#2021-07-13|1455.60
#2021-07-14|1491.61
#2021-07-15|1489.79
#2021-07-16|1481.72
#2021-07-19|1463.13
#2021-07-20|1414.97
#2021-07-21|1426.79
#2021-07-22|1433.04
#2021-07-23|1429.28
#2021-07-26|1439.70
#2021-07-27|1455.53
#2021-07-28|1434.77
#2021-07-29|1435.12
#2021-07-30|1413.94
#2021-08-02|1446.27
#2021-08-03|1446.93
#2021-08-04|1447.80
#2021-08-05|1444.26
#2021-08-06|1450.49
#2021-08-09|1447.54
#2021-08-10|1445.57
#2021-08-11|1446.81
#2021-08-12|1473.41
#2021-08-13|1456.58
#2021-08-16|1434.34
#2021-08-17|1418.12
#2021-08-18|1415.15
#2021-08-19|1409.99
#2021-08-20|1379.06
#2021-08-23|1408.29
#2021-08-24|1432.24
#2021-08-25|1429.50
#2021-08-26|1433.56
#2021-08-27|1421.95
#2021-08-30|1433.38
#2021-08-31|1424.36
#2021-09-01|1446.45
#2021-09-02|1454.70
#2021-09-03|1477.64
#2021-09-06|1503.57
#2021-09-07|1497.46
#2021-09-08|1508.71
#2021-09-09|1515.02
#2021-09-10|1529.13
#2021-09-13|1538.26
#2021-09-14|1611.86
#2021-09-15|1591.01
#2021-09-16|1578.31
#2021-09-17|1583.31
#2021-09-20|1584.72
#2021-09-21|1569.61
#2021-09-22|1610.75
#2021-09-23|1597.48
#2021-09-24|1619.28
#2021-09-27|1621.63
#2021-09-28|1622.06
#2021-09-29|1599.78
#2021-09-30|1612.52
#2021-10-01|1578.38
#2021-10-04|1591.66
#2021-10-05|1566.90
#2021-10-06|1547.48
#2021-10-07|1554.48
#2021-10-08|1560.14
#2021-10-11|1558.06
#2021-10-12|1532.68
#2021-10-13|1555.04
#2021-10-14|1574.94
#2021-10-15|1612.99
#2021-10-18|1605.74
#2021-10-19|1611.44
#2021-10-20|1613.99
#2021-10-21|1617.88
#2021-10-22|1597.86
#2021-10-25|1577.29
#2021-10-26|1595.23
#2021-10-27|1598.14
#2021-10-28|1586.52
#2021-10-29|1589.01
#2021-11-01|1633.84
#2021-11-02|1625.73
#2021-11-03|1616.75
#2021-11-04|1658.42
#2021-11-05|1671.37
#2021-11-08|1694.80
#2021-11-09|1688.13
#2021-11-10|1660.49
#2021-11-11|1656.55
#2021-11-12|1669.54
#2021-11-15|1652.67
#2021-11-16|1644.46
#2021-11-17|1612.65
#2021-11-18|1613.85
#2021-11-19|1602.96
#2021-11-22|1585.53
#2021-11-23|1590.16
#2021-11-24|1574.39
#2021-11-25|1588.09
#2021-11-26|1563.56
#2021-11-29|1529.56
#2021-11-30|1502.77
#2021-12-01|1515.50
#2021-12-02|1486.81
#2021-12-03|1538.09
#2021-12-06|1537.42
#2021-12-07|1566.30
#2021-12-08|1592.42
#2021-12-09|1607.26
#2021-12-10|1596.71
#2021-12-13|1571.55
#2021-12-14|1569.45
#2021-12-15|1574.06
#2021-12-16|1602.45
#2021-12-17|1549.31
#2021-12-20|1530.98
#2021-12-21|1546.65
#2021-12-22|1564.22
#2021-12-23|1565.55
#2021-12-24|1566.37
#2021-12-27|1551.99
#2021-12-28|1585.09
#2021-12-29|1555.48
#2021-12-30|1541.54
#2021-12-31|1547.53
#2022-01-03|1552.55
#2022-01-04|1549.49
#2022-01-05|1540.73
#2022-01-06|1508.11
#2022-01-07|1504.75
#2022-01-10|1515.14
#2022-01-11|1498.56
#2022-01-12|1533.72
#2022-01-13|1518.27
#2022-01-14|1504.94
#2022-01-17|1500.03
#2022-01-18|1494.58
#2022-01-19|1476.43
#2022-01-20|1513.07
#2022-01-21|1503.66
#2022-01-24|1468.16
#2022-01-25|1432.65
#2022-01-26|1408.86
#2022-01-27|1354.57
#2022-01-28|1375.52
#2022-01-31|1391.96
#2022-02-01|1405.34
#2022-02-02|1440.93
#2022-02-03|1437.83
#2022-02-04|1442.73
#2022-02-07|1440.01
#2022-02-08|1455.85
#2022-02-09|1457.52
#2022-02-10|1428.09
#2022-02-11|1422.45
#2022-02-14|1411.17
#2022-02-15|1439.59
#2022-02-16|1483.64
#2022-02-17|1478.21
#2022-02-18|1478.59
#2022-02-21|1471.97
#2022-02-22|1441.70
#2022-02-23|1449.65
#2022-02-24|1410.46
#2022-02-25|1427.99
#2022-02-28|1430.91
#2022-03-01|1453.82
#2022-03-02|1435.31
#2022-03-03|1411.36
#2022-03-04|1385.81
#2022-03-07|1342.98
#2022-03-08|1310.06
#2022-03-09|1323.59
#2022-03-10|1370.53
#2022-03-11|1351.93
#2022-03-14|1367.33
#2022-03-15|1365.42
#2022-03-16|1396.75
#2022-03-17|1434.27
#2022-03-18|1421.01
#2022-03-21|1416.85
#2022-03-22|1415.00
#2022-03-23|1437.07
#2022-03-24|1461.27
#2022-03-25|1453.58
#2022-03-28|1443.99
#2022-03-29|1449.13
#2022-03-30|1465.14
#2022-03-31|1458.88
#2022-04-01|1449.24
#2022-04-04|1456.18
#2022-04-05|1456.36
#2022-04-06|1426.19
#2022-04-07|1399.28
#2022-04-08|1383.06
#2022-04-11|1376.18
#2022-04-12|1358.59
#2022-04-13|1397.52
#2022-04-14|1409.13
#2022-04-15|1415.71
#2022-04-18|1384.44
#2022-04-19|1361.51
#2022-04-20|1362.27
#2022-04-21|1357.23
#2022-04-22|1341.34
#2022-04-25|1321.67
#2022-04-26|1332.47
#2022-04-27|1310.29
#2022-04-28|1302.17
#2022-04-29|1307.06
#2022-05-02|1324.52
#2022-05-03|1327.12
#2022-05-04|1316.13
#2022-05-05|1311.23
#2022-05-06|1304.98
#2022-05-09|1276.34
#2022-05-10|1258.45
#2022-05-11|1261.47
#2022-05-12|1242.85
#2022-05-13|1243.73
#2022-05-16|1252.75
#2022-05-17|1236.36
#2022-05-18|1240.39
#2022-05-19|1217.15
#2022-05-20|1234.10
#2022-05-23|1254.56
#2022-05-24|1236.59
#2022-05-25|1195.85
#2022-05-26|1193.37
#2022-05-27|1214.15
#2022-05-30|1246.04
#2022-05-31|1247.41
#2022-06-01|1256.12
#2022-06-02|1245.76
#2022-06-03|1243.73
#2022-06-06|1225.34
#2022-06-07|1211.38
#2022-06-08|1213.89
#2022-06-09|1214.24
#2022-06-10|1204.54
#2022-06-13|1156.22
#2022-06-14|1126.01
#2022-06-15|1090.64
#2022-06-16|1107.63
#2022-06-17|1087.01
#2022-06-20|1088.04
#2022-06-21|1104.62
#2022-06-22|1082.29
#2022-06-23|1082.46
#2022-06-24|1095.75
#2022-06-27|1109.47
#2022-06-28|1106.46
#2022-06-29|1088.53
#2022-06-30|1081.89
#2022-07-01|1079.32
#2022-07-04|1095.21
#2022-07-05|1101.23
#2022-07-06|1086.46
#2022-07-07|1102.95
#2022-07-08|1105.05
#2022-07-11|1107.43
#2022-07-12|1093.46
#2022-07-13|1118.04
#2022-07-14|1103.78
#2022-07-15|1095.37
#2022-07-18|1103.23
#2022-07-19|1107.43
#2022-07-20|1141.89
#2022-07-21|1152.85
#2022-07-22|1177.94
#2022-07-25|1179.87
#2022-07-26|1179.68
#2022-07-27|1164.01
#2022-07-28|1202.34
#2022-07-29|1212.87
#2022-08-01|1238.36
#2022-08-02|1212.57
#2022-08-03|1194.59
#2022-08-04|1211.94
#2022-08-05|1208.16
#2022-08-08|1203.75
#2022-08-09|1212.89
#2022-08-10|1220.23
#2022-08-11|1221.08
#2022-08-12|1232.31
#2022-08-15|1231.47
#2022-08-16|1222.33
#2022-08-17|1236.20
#2022-08-18|1231.90
#2022-08-19|1213.00
#2022-08-22|1196.48
#2022-08-23|1188.27
#2022-08-24|1191.51
#2022-08-25|1200.78
#2022-08-26|1193.36
#2022-08-29|1136.91
#2022-08-30|1156.87
#2022-08-31|1162.13
#2022-09-01|1130.32
#2022-09-02|1125.49
#2022-09-05|1121.94
#2022-09-06|1094.50
#2022-09-07|1077.33
#2022-09-08|1086.58
#2022-09-09|1108.11
#2022-09-12|1115.11
#2022-09-13|1113.46
#2022-09-14|1098.31
#2022-09-15|1075.07
#2022-09-16|1072.97
#2022-09-19|1069.44
#2022-09-20|1074.61
#2022-09-21|1062.33
#2022-09-22|1056.78
#2022-09-23|1030.84
#2022-09-26|1011.36
#2022-09-27|1016.80
#2022-09-28| 999.93
#2022-09-29|1013.47
#2022-09-30| 998.08
#2022-10-03| 993.38
#2022-10-04|1025.23
#2022-10-05|1020.39
#2022-10-06|1029.25
#2022-10-07|1017.21
#2022-10-10|1004.92
#2022-10-11| 984.85
#2022-10-12| 978.14
#2022-10-13| 963.41
#2022-10-14| 989.36
#2022-10-17| 984.19
#2022-10-18|1007.22
#2022-10-19|1002.94
#2022-10-20| 996.68
#2022-10-21| 996.87
#2022-10-24|1004.60
#2022-10-25|1021.55
#2022-10-26|1039.37
#2022-10-27|1039.49
#2022-10-28|1022.62
#2022-10-31|1024.83
#2022-11-01|1036.54
#2022-11-02|1047.92
#2022-11-03|1038.24
#2022-11-04|1025.24
#2022-11-07|1036.96
#2022-11-08|1046.43
#2022-11-09|1031.12
#2022-11-10|1045.84
#2022-11-11|1099.59
#2022-11-14|1099.89
#2022-11-15|1087.51
#2022-11-16|1092.02
#2022-11-17|1091.16
#2022-11-18|1095.16
#2022-11-21|1068.83
#2022-11-22|1074.86
#2022-11-23|1093.77
#2022-11-24|1117.99
#2022-11-25|1104.45
#2022-11-28|1099.15
#2022-11-29|1113.20
#2022-11-30|1108.83
#2022-12-01|1133.15
#2022-12-02|1132.34
#2022-12-05|1121.87
#2022-12-06|1110.93
#2022-12-07|1104.05
#2022-12-08|1104.86
#2022-12-09|1117.95
#2022-12-12|1117.81
#2022-12-13|1131.75
#2022-12-14|1148.14
#2022-12-15|1115.52
#2022-12-16|1100.30
#2022-12-19|1094.96
#2022-12-20|1099.08
#2022-12-21|1101.33
#2022-12-22|1115.48
#2022-12-23|1099.44
#2022-12-26|1101.56
#2022-12-27|1102.95
#2022-12-28|1097.50
#2022-12-29|1100.27
#2022-12-30|1111.31
#2023-01-02|1110.34
#2023-01-03|1115.08
#2023-01-04|1106.25
#2023-01-05|1093.70
#2023-01-06|1094.69
#2023-01-09|1110.58
#2023-01-10|1102.12
#2023-01-11|1114.03
#2023-01-12|1123.28
#2023-01-13|1127.90
#2023-01-16|1124.21
#2023-01-17|1125.64
#2023-01-18|1144.87
#2023-01-19|1137.26
#2023-01-20|1138.22
#2023-01-23|1149.10
#2023-01-24|1156.19
#2023-01-25|1156.60
#2023-01-26|1160.89
#2023-01-27|1155.88
#2023-01-30|1141.06
#2023-01-31|1145.45
#2023-02-01|1138.22
#2023-02-02|1141.22
#2023-02-03|1136.39
#2023-02-06|1115.25
#2023-02-07|1119.83
#2023-02-08|1128.34
#2023-02-09|1138.29
#2023-02-10|1130.48
#2023-02-13|1114.21
#2023-02-14|1128.48
#2023-02-15|1105.91
#2023-02-16|1121.15
#2023-02-17|1111.72
#2023-02-20|1117.68
#2023-02-21|1107.77
#2023-02-22|1097.06
#2023-02-23|1093.50
#2023-02-24|1084.33
#2023-02-27|1069.67
#2023-02-28|1085.67
#2023-03-01|1089.28
#2023-03-02|1081.39
#2023-03-03|1093.93
#2023-03-06|1102.51
#2023-03-07|1099.27
#2023-03-08|1102.79
#2023-03-09|1104.31
#2023-03-10|1113.94
#2023-03-13|1121.68
#2023-03-14|1090.38
#2023-03-15|1095.41
#2023-03-16|1104.27
#2023-03-17|1118.20
#2023-03-20|1111.16
#2023-03-21|1112.79
#2023-03-22|1124.41
#2023-03-23|1136.45
#2023-03-24|1130.98
#2023-03-27|1117.05
#2023-03-28|1123.53
#2023-03-29|1136.07
#2023-03-30|1138.58
#2023-03-31|1143.95
#2023-04-03|1152.25
#2023-04-04|1167.32
#2023-04-05|1162.29
#2023-04-06|1162.37
#2023-04-07|1169.81
#2023-04-10|1164.88
#2023-04-11|1171.07
#2023-04-12|1187.24
#2023-04-13|1202.46
#2023-04-14|1202.30
#2023-04-17|1200.11
#2023-04-18|1211.51
#2023-04-19|1198.27
#2023-04-20|1201.17
#2023-04-21|1188.61
#2023-04-24|1201.93
#2023-04-25|1197.64
#2023-04-26|1207.49
#2023-04-27|1202.17
#2023-04-28|1216.44
#2023-05-01|1210.70
#2023-05-02|1220.20
#2023-05-03|1233.28
#2023-05-04|1240.32
#2023-05-05|1236.20
#2023-05-08|1226.27
#2023-05-09|1227.36
#2023-05-10|1228.75
#2023-05-11|1231.57
#2023-05-12|1230.34
#2023-05-15|1233.85
#2023-05-16|1203.30
#2023-05-17|1204.83
#2023-05-18|1195.01
#2023-05-19|1206.46
#2023-05-22|1202.04
#2023-05-23|1198.53
#2023-05-24|1174.49
#2023-05-25|1160.25
#2023-05-26|1163.47
#2023-05-29|1169.42
#2023-05-30|1178.03
#2023-05-31|1163.48
#2023-06-01|1179.08
#2023-06-02|1190.81
#2023-06-05|1194.61
#2023-06-06|1196.57
#2023-06-07|1188.04
#2023-06-08|1179.15
#2023-06-09|1202.62
#2023-06-12|1212.10
#2023-06-13|1229.19
#2023-06-14|1236.53
#2023-06-15|1234.06
#2023-06-16|1229.68
#2023-06-19|1223.43
#2023-06-20|1213.22
#2023-06-21|1210.04
#2023-06-22|1205.31
#2023-06-23|1188.18
#2023-06-26|1181.14
#2023-06-27|1179.11
#2023-06-28|1182.33
#2023-06-29|1174.04
#2023-06-30|1172.77
#2023-07-03|1183.59
#2023-07-04|1184.25
#2023-07-05|1176.22
#2023-07-06|1168.08
#2023-07-07|1182.83
#2023-07-10|1171.36
#2023-07-11|1191.32
#2023-07-12|1202.60
#2023-07-13|1213.32
#2023-07-14|1235.75
#2023-07-17|1244.97
#2023-07-18|1241.66
#2023-07-19|1225.34
#2023-07-20|1217.80
#2023-07-21|1195.07
#2023-07-24|1208.13
#2023-07-25|1222.33
#2023-07-26|1217.65
#2023-07-27|1220.46
#2023-07-28|1222.32
#2023-07-31|1234.02
#2023-08-01|1220.54
#2023-08-02|1197.14
#2023-08-03|1188.43
#2023-08-04|1207.86
#2023-08-07|1216.65
#2023-08-08|1211.28
#2023-08-09|1205.27
#2023-08-10|1221.42
#2023-08-11|1209.32
#2023-08-14|1208.44
#2023-08-15|1191.79
#2023-08-16|1169.87
#2023-08-17|1179.29
#2023-08-18|1180.02
#2023-08-21|1167.81
#2023-08-22|1176.34
#2023-08-23|1182.01
#2023-08-24|1187.09
#2023-08-25|1186.56
#2023-08-28|1196.19
#2023-08-29|1207.49
#2023-08-30|1209.87
#2023-08-31|1224.10
#2023-09-01|1228.91
#2023-09-04|1227.41
#2023-09-05|1228.49
#2023-09-06|1230.15
#2023-09-07|1228.08
#2023-09-08|1217.76
#2023-09-11|1233.50
#2023-09-12|1239.52
#2023-09-13|1231.77
#2023-09-14|1238.72
#2023-09-15|1231.79
#2023-09-18|1225.76
#2023-09-19|1214.52
#2023-09-20|1213.44
#2023-09-21|1197.50
#2023-09-22|1194.26
#2023-09-25|1201.53
#2023-09-26|1186.60
#2023-09-27|1184.69
#2023-09-28|1170.29
#2023-09-29|1178.47
#2023-10-02|1175.83
#2023-10-03|1170.51
#2023-10-04|1135.67
#2023-10-05|1155.64
#2023-10-06|1160.54
#2023-10-09|1157.70
#2023-10-10|1165.10
#2023-10-11|1164.49
#2023-10-12|1188.20
#2023-10-13|1176.82
#2023-10-16|1154.46
#2023-10-17|1158.66
#2023-10-18|1153.89
#2023-10-19|1150.58
#2023-10-20|1148.05
#2023-10-23|1134.09
#2023-10-24|1141.35
#2023-10-25|1134.79
#2023-10-26|1100.16
#2023-10-27|1121.23
#2023-10-30|1127.59
#2023-10-31|1132.52
#2023-11-01|1154.05
#2023-11-02|1166.36
#2023-11-03|1175.01
#2023-11-06|1188.43
#2023-11-07|1166.56
#2023-11-08|1160.76
#2023-11-09|1159.53
#2023-11-10|1143.23
#2023-11-13|1136.56
#2023-11-14|1129.81
#2023-11-15|1105.13
#2023-11-16|1096.44
#2023-11-17|1093.43
#2023-11-20|1097.76
#2023-11-21|1114.16
#2023-11-22|1109.47
#2023-11-23|1124.32
#2023-11-24|1129.34
#2023-11-27|1127.21
#2023-11-28|1130.36
#2023-11-29|1123.10
#2023-11-30|1127.93
#2023-12-01|1128.17
#2023-12-04|1120.09
#2023-12-05|1123.53
#2023-12-06|1148.60
#2023-12-07|1162.29
#2023-12-08|1163.92
#2023-12-11|1166.77
#2023-12-12|1165.11
#2023-12-13|1143.11
#2023-12-14|1136.35
#2023-12-15|1136.68
#2023-12-18|1123.94
#2023-12-19|1121.91
#2023-12-20|1110.62
#2023-12-21|1111.86
#2023-12-22|1107.91
#2023-12-25|1112.54
#2023-12-26|1101.02
#2023-12-27|1111.83
#2023-12-28|1123.25
#2023-12-29|1128.98
#2024-01-01|1134.69
#2024-01-02|1133.55
#2024-01-03|1122.98
#2024-01-04|1137.69
#2024-01-05|1138.72
#2024-01-08|1134.38
#2024-01-09|1133.04
#2024-01-10|1141.39
#2024-01-11|1141.00
#2024-01-12|1140.93
#2024-01-15|1121.86
#2024-01-16|1102.68
#2024-01-17|1083.56
#2024-01-18|1085.10
#2024-01-19|1073.90
#2024-01-22|1071.39
#2024-01-23|1026.23
#2024-01-24|1039.44
#2024-01-25|1031.36
#2024-01-26|1025.90
#2024-01-29|1014.63
#2024-01-30|1014.52
#2024-01-31|1013.79
#2024-02-01|1018.37
#2024-02-02|1025.98
#2024-02-05|1024.22
#2024-02-06|1020.87
#2024-02-07|1021.57
#2024-02-08|1027.04
#2024-02-09|1034.03
#2024-02-12|1023.97
#2024-02-13|1039.99
#2024-02-14|1056.19
#2024-02-15|1054.66
#2024-02-16|1058.56
#2024-02-19|1048.91
#2024-02-20|1064.74
#2024-02-21|1050.43
#2024-02-22|1055.06
#2024-02-23|1055.51
#2024-02-26|1051.68
#2024-02-27|1041.61
#2024-02-28|1028.54
#2024-02-29|1022.15
#2024-03-01|1018.39
#2024-03-04|1007.27
#2024-03-05| 990.08
#2024-03-06| 995.54
#2024-03-07|1010.65
#2024-03-08|1023.93
#2024-03-11|1029.19
#2024-03-12|1038.87
#2024-03-13|1020.97
#2024-03-14|1019.67
#2024-03-15|1007.75
#2024-03-18|1022.14
#2024-03-19|1016.57
#2024-03-20|1012.23
#2024-03-21|1023.87
#2024-03-22|1033.01
#2024-03-25|1031.32
#2024-03-26|1022.91
#2024-03-27|1044.84
#2024-03-28|1040.17
#2024-03-29|1039.64
#2024-04-01|1037.65
#2024-04-02|1039.76
#2024-04-03|1018.76
#2024-04-04|1020.55
#2024-04-05|1018.73
#2024-04-08|1008.21
#2024-04-09|1012.36
#2024-04-10|1008.41
#2024-04-11|1004.47
#2024-04-12|1008.94
#2024-04-15| 998.11
#2024-04-16|1024.78
#2024-04-17|1006.29
#2024-04-18|1021.69
#2024-04-19|1021.40
#2024-04-22|1021.85
#2024-04-23|1010.59
#2024-04-24|1014.54
#2024-04-25|1002.70
#2024-04-26| 989.61
#2024-04-29| 994.52
#2024-04-30| 994.26
#2024-05-01| 980.39
#2024-05-02| 996.86
#2024-05-03|1007.25
#2024-05-06|1001.55
#2024-05-07|1001.87
#2024-05-08| 985.08
#2024-05-09| 982.99
#2024-05-10| 988.13
#2024-05-13| 977.99
#2024-05-14| 992.77
#2024-05-15| 974.34
#2024-05-16| 981.72
#2024-05-17| 962.98
#2024-05-20| 958.37
#2024-05-21| 957.05
#2024-05-22| 959.49
#2024-05-23| 962.65
#2024-05-24| 952.26
#2024-05-27| 960.74
#2024-05-28| 961.88
#2024-05-29| 938.40
#2024-05-30| 949.76
#2024-05-31| 956.39
#2024-06-03| 966.79
#2024-06-04| 982.24
#2024-06-05| 973.15
#2024-06-06| 960.44
#2024-06-07| 957.59
#2024-06-10| 974.68
#2024-06-11| 963.40
#2024-06-12| 944.36
#2024-06-13| 937.04
#2024-06-14| 935.14
#2024-06-17| 914.07
#2024-06-18| 921.22
#2024-06-19| 921.33
#2024-06-20| 920.83
#2024-06-21| 907.82
#2024-06-24| 913.18
#2024-06-25| 924.11
#2024-06-26| 929.16
#2024-06-27| 921.40
#2024-06-28| 928.68
#2024-07-01| 925.57
#2024-07-02| 918.09
#2024-07-03| 922.57
#2024-07-04| 925.72
#2024-07-05| 920.98
#2024-07-08| 911.18
#2024-07-09| 906.79
#2024-07-10| 901.36
#2024-07-11| 926.70
#2024-07-12| 928.50
#2024-07-15| 926.64
#2024-07-16| 914.59
#2024-07-17| 958.41
#2024-07-18| 951.11
#2024-07-19| 955.11
#2024-07-22| 958.11
#2024-07-23| 966.89
#2024-07-24| 966.55
#2024-07-25| 951.70
#2024-07-26| 956.66
#2024-07-29| 972.36
#2024-07-30| 972.62
#2024-07-31|1000.70
#2024-08-01| 998.44
#2024-08-02| 999.11
#2024-08-05| 953.77
#2024-08-06|1007.72
#2024-08-07|1001.75
#2024-08-08|1008.53
#2024-08-09|1013.15
#2024-08-12| 998.05
#2024-08-13|1013.10
#2024-08-14|1004.68
#2024-08-15|1024.48
#2024-08-16|1031.03
#2024-08-19|1045.60
#2024-08-20|1064.67
#2024-08-21|1067.60
#2024-08-22|1077.44
#2024-08-23|1090.41
#2024-08-26|1106.17
#2024-08-27|1126.16
#2024-08-28|1127.38
#2024-08-29|1123.36
#2024-08-30|1117.33
#2024-09-02|1111.86
#2024-09-03|1126.47
#2024-09-04|1119.32
#2024-09-05|1113.90
#2024-09-06|1119.31
#2024-09-09|1116.50
#2024-09-10|1122.52
#2024-09-11|1119.34
#2024-09-12|1128.06
#2024-09-13|1127.39
#2024-09-16|1130.18
#2024-09-17|1119.25
#2024-09-18|1129.19
#2024-09-19|1128.90
#2024-09-20|1130.49
#2024-09-23|1128.52
#2024-09-24|1119.57
#2024-09-25|1110.46
#2024-09-26|1131.81
#2024-09-27|1165.20
#2024-09-30|1138.09
#2024-10-01|1134.42
#2024-10-02|1099.65
#2024-10-03|1111.24
#2024-10-04|1110.08
#2024-10-07|1126.80
#2024-10-08|1108.52
#2024-10-09|1104.05
#2024-10-10|1102.72
#2024-10-11|1094.15
#2024-10-14|1086.98
#2024-10-15|1086.53
#2024-10-16|1074.69
#2024-10-17|1083.43
#2024-10-18|1106.52
#2024-10-21|1107.42
#2024-10-22|1092.06
#2024-10-23|1066.12
#2024-10-24|1072.62
#2024-10-25|1072.63
#2024-10-28|1079.43
#2024-10-29|1085.13
#2024-10-30|1089.94
#2024-10-31|1085.65
#2024-11-01|1073.86
#2024-11-04|1079.34
#2024-11-05|1102.57
#2024-11-06|1090.75
#2024-11-07|1101.98
#2024-11-08|1115.11
#2024-11-11|1105.60
#2024-11-12|1096.68
#2024-11-13|1091.11
#2024-11-14|1088.16
#2024-11-15|1021.61
#2024-11-18| 981.94
#2024-11-19| 980.36
#2024-11-20| 993.79
#2024-11-21| 998.36
#2024-11-22| 996.80
#2024-11-25|1006.24
#2024-11-26|1022.03
#2024-11-27|1033.60
#2024-11-28|1035.24
#2024-11-29|1064.36
#2024-12-02|1075.33
#2024-12-03|1097.66
#2024-12-04|1087.12
#2024-12-05|1093.67
#2024-12-06|1087.50
#2024-12-09|1103.39
#2024-12-10|1091.14
#2024-12-11|1102.36
#2024-12-12|1113.35
#2024-12-13|1113.61
#2024-12-16|1106.69
#2024-12-17|1102.65
#2024-12-18|1088.51
#2024-12-19|1075.47
#2024-12-20|1072.26
#2024-12-23|1065.26
#2024-12-24|1028.21
#2024-12-25|1030.24
#2024-12-26|1029.95
#2024-12-27|1026.28
#2024-12-30|1016.03
#2024-12-31|1019.63
#2025-01-01|1020.18
#2025-01-02|1018.80
#2025-01-03|1021.18
#2025-01-06|1003.72
#2025-01-07|1004.97
#2025-01-08| 995.61
#2025-01-09| 997.09
#2025-01-10| 973.58
#2025-01-13| 989.19
#2025-01-14| 991.56
#2025-01-15|1012.92
#2025-01-16|1029.10
#2025-01-17|1035.86
#2025-01-20|1035.68
#2025-01-21|1033.24
#2025-01-22|1030.08
#2025-01-23|1017.35
#2025-01-24|1037.74
#2025-01-27|1045.47
#2025-01-28|1059.36
#2025-01-29|1069.34
#2025-01-30|1077.48
#2025-01-31|1066.30
#2025-02-03|1057.17
#2025-02-04|1056.46
#2025-02-05|1069.29
#2025-02-06|1095.77
#2025-02-07|1081.99
#2025-02-10|1081.80
#2025-02-11|1072.66
#2025-02-12|1059.21
#2025-02-13|1069.22
#2025-02-14|1079.47
#2025-02-17|1036.51
#2025-02-18|1037.14
#2025-02-19|1028.81
#2025-02-20|1033.54
#2025-02-21|1044.28
#2025-02-24|1041.83
#2025-02-25|1062.17
#2025-02-26|1057.28
#2025-02-27|1051.32
#2025-02-28|1024.68
#2025-03-03|1037.92
#2025-03-04|1046.03
#2025-03-05|1056.51
#2025-03-06|1080.91
#2025-03-07|1067.45
#2025-03-10|1084.93
#2025-03-11|1078.88
#2025-03-12|1066.17
#2025-03-13|1067.09
#2025-03-14|1066.94
#2025-03-17|1074.71
#2025-03-18|1090.80
#2025-03-19|1098.72
#2025-03-20|1106.35
#2025-03-21|1106.49
#2025-03-24|1081.82
#2025-03-25|1109.42
#2025-03-26|1093.35
#2025-03-27|1111.70
#2025-03-28|1131.60
#2025-03-31|1106.66
#2025-04-01|1112.51
#2025-04-02|1111.58
#2025-04-03|1125.11
#2025-04-04|1162.14
#2025-04-07|1081.07
#2025-04-08|1122.20
#2025-04-09|1146.33
#2025-04-10|1234.12
#2025-04-11|1251.33
#2025-04-14|1233.34
#2025-04-15|1193.15
#2025-04-16|1260.16
#2025-04-17|1234.35
#2025-04-18|1280.16
#2025-04-21|1300.12
#2025-04-22|1300.34
#2025-04-23|1287.14
#2025-04-24|1244.79
#2025-04-25|1206.14
#2025-04-28|1224.71
#2025-04-29|1228.35
#2025-04-30|1259.71
#2025-05-01|1179.96
#2025-05-02|1195.82
#2025-05-05|1196.91
#2025-05-06|1202.24
#2025-05-07|1189.54
#2025-05-08|1167.26
#2025-05-09|1167.00
#2025-05-12|1129.56
#2025-05-13|1124.68
#2025-05-14|1122.48
#2025-05-15|1132.78
#2025-05-16|1163.66
#2025-05-19|1170.89
#2025-05-20|1152.02
#2025-05-21|1141.15
#2025-05-22|1158.73
#2025-05-23|1184.49
#2025-05-26|1202.76
#2025-05-27|1200.47
#2025-05-28|1173.45
#2025-05-29|1178.43
#2025-05-30|1170.48
#2025-06-02|1194.50
#2025-06-03|1183.74
#2025-06-04|1186.31
#2025-06-05|1166.06
#2025-06-06|1172.64
#2025-06-09|1193.07
#2025-06-10|1192.31
#2025-06-11|1196.89
#2025-06-12|1211.18
#2025-06-13|1201.72
#2025-06-16|1219.08
#2025-06-17|1221.24
#2025-06-18|1234.48
#2025-06-19|1257.32
#2025-06-20|1226.86
#2025-06-23|1215.92
#2025-06-24|1235.15
#2025-06-25|1211.09
#2025-06-26|1233.69
#2025-06-27|1239.25
#2025-06-30|1287.69
#2025-07-01|1298.16
#2025-07-02|1266.87
#2025-07-03|1222.56
#2025-07-04|1224.16
#2025-07-07|1235.15
#2025-07-08|1221.03
#2025-07-09|1227.80
#2025-07-10|1236.32
#2025-07-11|1235.01
#2025-07-14|1234.30
#2025-07-15|1217.66
#2025-07-16|1343.48
#2025-07-17|1344.01
#2025-07-18|1379.28
#2025-07-21|1391.31
#2025-07-22|1452.39
#2025-07-23|1419.00
#2025-07-24|1428.59
#2025-07-25|1445.16
#2025-07-28|1383.90
#2025-07-29|1381.33
#2025-07-30|1363.48
#2025-07-31|1368.49
#2025-08-01|1410.71
#2025-08-04|1375.58
#2025-08-05|1364.95
#2025-08-06|1364.79
#2025-08-07|1391.04
#2025-08-08|1386.99
#2025-08-11|1388.19
#2025-08-12|1409.72
#2025-08-13|1438.20
#2025-08-14|1432.91
#2025-08-15|1445.22
#2025-08-18|1475.34
#2025-08-19|1440.21
#2025-08-20|1417.85
#2025-08-21|1422.72
#2025-08-22|1439.36
#2025-08-25|1423.31
#2025-08-26|1375.12
#2025-08-27|1384.11
#2025-08-28|1379.40
#2025-08-29|1371.73
#2025-09-01|1388.36
#2025-09-02|1357.24
#2025-09-03|1365.67
#2025-09-04|1347.47
#2025-09-05|1352.95
#2025-09-08|1351.72
#2025-09-09|1367.36
#2025-09-10|1372.27
#2025-09-11|1370.37
#2025-09-12|1374.93
#2025-09-15|1376.68
#2025-09-16|1399.30
#2025-09-17|1406.22
#2025-09-18|1395.02
#2025-09-19|1384.39
#2025-09-22|1352.36
#2025-09-23|1343.80
#2025-09-24|1355.32
#2025-09-25|1343.37
#2025-09-26|1346.24
#2025-09-29|1346.72
#2025-09-30|1343.72
#2025-10-01|1380.84
#2025-10-02|1356.15
#2025-10-03|1357.76
#2025-10-06|1379.06
#2025-10-07|1350.34
#2025-10-08|1351.48
#2025-10-09|1354.01
#2025-10-10|1351.35
#2025-10-13|1367.29
#2025-10-14|1348.70
#2025-10-15|1376.19
#2025-10-16|1328.52
#2025-10-17|1278.80
#2025-10-20|1293.95
#2025-10-21|1295.65
#2025-10-22|1295.08
#2025-10-23|1307.40
#2025-10-24|1281.64
#2025-10-27|1318.82
#2025-10-28|1328.64
#2025-10-29|1311.37
#2025-10-30|1325.98
#2025-10-31|1374.29
#2025-11-03|1375.09
#2025-11-04|1381.80
#2025-11-05|1375.27
#2025-11-06|1352.75
#2025-11-07|1344.08
#2025-11-10|1338.53
#2025-11-11|1294.54
#2025-11-12|1291.93
#2025-11-13|1324.37
#2025-11-14|1322.88
#2025-11-17|1308.51
#2025-11-18|1248.05
#2025-11-19|1262.47
#2025-11-20|1256.32
#2025-11-21|1281.10
#2025-11-24|1277.60
#2025-11-25|1265.37
#2025-11-26|1287.16
#2025-11-27|1299.19
#2025-11-28|1283.84
#2025-12-01|1260.98
#2025-12-02|1255.69
#2025-12-03|1249.67
#2025-12-04|1251.79
#2025-12-05|1235.53
#2025-12-08|1238.41
#2025-12-09|1226.46
#2025-12-10|1232.28
#2025-12-11|1216.74
#2025-12-12|1230.32
#2025-12-15|1242.34
#2025-12-16|1235.19
#2025-12-17|1230.21
#2025-12-18|1232.32
#2025-12-19|1237.59
#2025-12-22|1215.58
#2025-12-23|1247.35
#2025-12-24|1258.36
#2025-12-25|1255.18
#2025-12-26|1243.56
#2025-12-29|1248.25
#2025-12-30|1247.79
#2025-12-31|1247.35
#2026-01-01|1247.30
#2026-01-02|1270.17
#2026-01-05|1257.66
#2026-01-06|1253.94
#2026-01-07|1232.34
#2026-01-08|1240.87
#2026-01-09|1218.68
#2026-01-12|1216.52
#2026-01-13|1218.69
#2026-01-14|1214.93
#2026-01-15|1243.38
#2026-01-16|1237.58
#2026-01-19|1283.18
#2026-01-20|1285.23
#2026-01-21|1273.78
#2026-01-22|1284.99
#2026-01-23|1312.78
#2026-01-26|1340.93
#2026-01-27|1324.94
#2026-01-28|1343.09
#2026-01-29|1323.21
#2026-01-30|1309.45
#2026-02-02|1281.50
#2026-02-03|1287.72
#2026-02-04|1274.30
#2026-02-05|1268.04
#2026-02-06|1249.72
#2026-02-09|1307.58
#2026-02-10|1328.28
#2026-02-11|1342.53
#2026-02-12|1349.80
#2026-02-13|1357.64
#2026-02-16|1343.30
#2026-02-17|1327.35
#2026-02-18|1331.09
#2026-02-19|1345.82
#2026-02-20|1332.43
#2026-02-23|1341.67
#2026-02-24|1322.19
#2026-02-25|1333.56
#2026-02-26|1329.48
#2026-02-27|1327.69
#2026-03-02|1299.85
#2026-03-03|1233.52
#2026-03-04|1194.49
#2026-03-05|1214.75
#2026-03-06|1252.50
#2026-03-09|1244.13
#2026-03-10|1270.09
#2026-03-11|1271.79
#2026-03-12|1254.84
#2026-03-13|1268.62
#2026-03-16|1241.67
#2026-03-17|1275.70
#2026-03-18|1292.68
#2026-03-19|1266.49
#2026-03-20|1245.22
#2026-03-23|1154.56
#2026-03-24|1161.18
#2026-03-25|1186.29
#2026-03-26|1189.90
#2026-03-27|1199.22
#2026-03-30|1190.86
#2026-03-31|1187.43
#2026-04-01|1200.89
#2026-04-02|1164.72