Table Data - Nasdaq ASPA Utilities Large Mid Cap Index
| Title | Nasdaq ASPA Utilities Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQASPA65LM |
| 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 10:42 PM CDT |
| Notes | For more information about this series, see: NQASPA65LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 749.36 |
| 2001-04-02 | 737.52 |
| 2001-04-03 | 743.13 |
| 2001-04-04 | 739.75 |
| 2001-04-05 | 747.17 |
| 2001-04-06 | 751.42 |
| 2001-04-09 | 737.70 |
| 2001-04-10 | 745.24 |
| 2001-04-11 | 750.63 |
| 2001-04-12 | 754.13 |
| 2001-04-13 | . |
| 2001-04-16 | 744.08 |
| 2001-04-17 | 752.72 |
| 2001-04-18 | 761.16 |
| 2001-04-19 | 756.04 |
| 2001-04-20 | 758.08 |
| 2001-04-23 | 771.93 |
| 2001-04-24 | 774.74 |
| 2001-04-25 | 777.81 |
| 2001-04-26 | 786.60 |
| 2001-04-27 | 785.44 |
| 2001-04-30 | 786.28 |
| 2001-05-01 | 795.83 |
| 2001-05-02 | 799.76 |
| 2001-05-03 | 802.76 |
| 2001-05-04 | 797.24 |
| 2001-05-07 | 803.24 |
| 2001-05-08 | 798.86 |
| 2001-05-09 | 799.76 |
| 2001-05-10 | 793.94 |
| 2001-05-11 | 790.42 |
| 2001-05-14 | 786.38 |
| 2001-05-15 | 786.66 |
| 2001-05-16 | 782.27 |
| 2001-05-17 | 792.83 |
| 2001-05-18 | 785.79 |
| 2001-05-21 | 795.61 |
| 2001-05-22 | 787.09 |
| 2001-05-23 | 797.89 |
| 2001-05-24 | 806.74 |
| 2001-05-25 | 803.57 |
| 2001-05-28 | . |
| 2001-05-29 | 812.05 |
| 2001-05-30 | 812.26 |
| 2001-05-31 | 825.15 |
| 2001-06-01 | 822.25 |
| 2001-06-04 | 823.39 |
| 2001-06-05 | 821.97 |
| 2001-06-06 | 820.93 |
| 2001-06-07 | 827.52 |
| 2001-06-08 | 820.78 |
| 2001-06-11 | 815.06 |
| 2001-06-12 | 817.56 |
| 2001-06-13 | 819.71 |
| 2001-06-14 | 830.11 |
| 2001-06-15 | 835.03 |
| 2001-06-18 | 832.84 |
| 2001-06-19 | 837.85 |
| 2001-06-20 | 827.14 |
| 2001-06-21 | 830.07 |
| 2001-06-22 | 835.14 |
| 2001-06-25 | 841.91 |
| 2001-06-26 | 848.59 |
| 2001-06-27 | 842.17 |
| 2001-06-28 | 832.12 |
| 2001-06-29 | 841.66 |
| 2001-07-02 | 838.94 |
| 2001-07-03 | 841.64 |
| 2001-07-04 | . |
| 2001-07-05 | 852.20 |
| 2001-07-06 | 853.39 |
| 2001-07-09 | 846.71 |
| 2001-07-10 | 841.60 |
| 2001-07-11 | 837.59 |
| 2001-07-12 | 842.58 |
| 2001-07-13 | 829.18 |
| 2001-07-16 | 825.72 |
| 2001-07-17 | 823.25 |
| 2001-07-18 | 811.31 |
| 2001-07-19 | 811.60 |
| 2001-07-20 | 811.37 |
| 2001-07-23 | 800.42 |
| 2001-07-24 | 806.17 |
| 2001-07-25 | 806.93 |
| 2001-07-26 | 802.49 |
| 2001-07-27 | 814.40 |
| 2001-07-30 | 814.93 |
| 2001-07-31 | 818.13 |
| 2001-08-01 | 820.67 |
| 2001-08-02 | 822.56 |
| 2001-08-03 | 812.81 |
| 2001-08-06 | 814.03 |
| 2001-08-07 | 827.93 |
| 2001-08-08 | 836.47 |
| 2001-08-09 | 826.98 |
| 2001-08-10 | 835.69 |
| 2001-08-13 | 834.96 |
| 2001-08-14 | 846.39 |
| 2001-08-15 | 859.11 |
| 2001-08-16 | 865.97 |
| 2001-08-17 | 868.44 |
| 2001-08-20 | 872.12 |
| 2001-08-21 | 879.86 |
| 2001-08-22 | 884.65 |
| 2001-08-23 | 881.78 |
| 2001-08-24 | 881.10 |
| 2001-08-27 | 872.25 |
| 2001-08-28 | 862.13 |
| 2001-08-29 | 858.07 |
| 2001-08-30 | 845.54 |
| 2001-08-31 | 853.53 |
| 2001-09-03 | . |
| 2001-09-04 | 865.08 |
| 2001-09-05 | 856.40 |
| 2001-09-06 | 864.32 |
| 2001-09-07 | 861.78 |
| 2001-09-10 | 852.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 843.19 |
| 2001-09-18 | 856.02 |
| 2001-09-19 | 876.97 |
| 2001-09-20 | 885.85 |
| 2001-09-21 | 877.10 |
| 2001-09-24 | 870.81 |
| 2001-09-25 | 862.33 |
| 2001-09-26 | 837.23 |
| 2001-09-27 | 822.53 |
| 2001-09-28 | 840.07 |
| 2001-10-01 | 842.96 |
| 2001-10-02 | 848.73 |
| 2001-10-03 | 847.15 |
| 2001-10-04 | 847.86 |
| 2001-10-05 | 845.19 |
| 2001-10-08 | 845.86 |
| 2001-10-09 | 851.55 |
| 2001-10-10 | 843.51 |
| 2001-10-11 | 846.39 |
| 2001-10-12 | 837.07 |
| 2001-10-15 | 834.16 |
| 2001-10-16 | 844.15 |
| 2001-10-17 | 839.13 |
| 2001-10-18 | 826.62 |
| 2001-10-19 | 825.23 |
| 2001-10-22 | 825.55 |
| 2001-10-23 | 827.78 |
| 2001-10-24 | 827.42 |
| 2001-10-25 | 834.57 |
| 2001-10-26 | 828.21 |
| 2001-10-29 | 823.85 |
| 2001-10-30 | 826.81 |
| 2001-10-31 | 822.63 |
| 2001-11-01 | 821.48 |
| 2001-11-02 | 813.29 |
| 2001-11-05 | 814.12 |
| 2001-11-06 | 811.91 |
| 2001-11-07 | 802.93 |
| 2001-11-08 | 811.81 |
| 2001-11-09 | 805.91 |
| 2001-11-12 | 808.82 |
| 2001-11-13 | 810.90 |
| 2001-11-14 | 804.71 |
| 2001-11-15 | 801.32 |
| 2001-11-16 | 770.03 |
| 2001-11-19 | 755.27 |
| 2001-11-20 | 765.42 |
| 2001-11-21 | 771.22 |
| 2001-11-22 | . |
| 2001-11-23 | 767.25 |
| 2001-11-26 | 770.54 |
| 2001-11-27 | 767.50 |
| 2001-11-28 | 769.10 |
| 2001-11-29 | 765.50 |
| 2001-11-30 | 778.60 |
| 2001-12-03 | 765.31 |
| 2001-12-04 | 764.98 |
| 2001-12-05 | 763.16 |
| 2001-12-06 | 748.65 |
| 2001-12-07 | 744.99 |
| 2001-12-10 | 743.06 |
| 2001-12-11 | 754.12 |
| 2001-12-12 | 760.75 |
| 2001-12-13 | 753.72 |
| 2001-12-14 | 750.61 |
| 2001-12-17 | 742.74 |
| 2001-12-18 | 740.10 |
| 2001-12-19 | 737.22 |
| 2001-12-20 | 744.52 |
| 2001-12-21 | 732.89 |
| 2001-12-24 | 732.66 |
| 2001-12-25 | . |
| 2001-12-26 | 732.61 |
| 2001-12-27 | 739.46 |
| 2001-12-28 | 747.38 |
| 2001-12-31 | 748.31 |
| 2002-01-01 | . |
| 2002-01-02 | 745.12 |
| 2002-01-03 | 748.91 |
| 2002-01-04 | 747.32 |
| 2002-01-07 | 735.76 |
| 2002-01-08 | 722.28 |
| 2002-01-09 | 716.78 |
| 2002-01-10 | 711.68 |
| 2002-01-11 | 710.46 |
| 2002-01-14 | 712.09 |
| 2002-01-15 | 715.49 |
| 2002-01-16 | 722.37 |
| 2002-01-17 | 722.92 |
| 2002-01-18 | 728.34 |
| 2002-01-21 | . |
| 2002-01-22 | 712.36 |
| 2002-01-23 | 707.03 |
| 2002-01-24 | 707.09 |
| 2002-01-25 | 707.07 |
| 2002-01-28 | 710.94 |
| 2002-01-29 | 707.22 |
| 2002-01-30 | 709.04 |
| 2002-01-31 | 713.00 |
| 2002-02-01 | 709.49 |
| 2002-02-04 | 712.50 |
| 2002-02-05 | 703.61 |
| 2002-02-06 | 706.65 |
| 2002-02-07 | 701.22 |
| 2002-02-08 | 702.34 |
| 2002-02-11 | 707.81 |
| 2002-02-12 | 714.80 |
| 2002-02-13 | 719.15 |
| 2002-02-14 | 725.19 |
| 2002-02-15 | 719.32 |
| 2002-02-18 | . |
| 2002-02-19 | 710.69 |
| 2002-02-20 | 715.14 |
| 2002-02-21 | 721.65 |
| 2002-02-22 | 722.81 |
| 2002-02-25 | 719.10 |
| 2002-02-26 | 719.17 |
| 2002-02-27 | 726.74 |
| 2002-02-28 | 722.51 |
| 2002-03-01 | 732.77 |
| 2002-03-04 | 736.65 |
| 2002-03-05 | 735.31 |
| 2002-03-06 | 739.78 |
| 2002-03-07 | 752.32 |
| 2002-03-08 | 748.38 |
| 2002-03-11 | 750.43 |
| 2002-03-12 | 743.86 |
| 2002-03-13 | 741.74 |
| 2002-03-14 | 742.93 |
| 2002-03-15 | 742.35 |
| 2002-03-18 | 739.85 |
| 2002-03-19 | 741.09 |
| 2002-03-20 | 741.43 |
| 2002-03-21 | 740.19 |
| 2002-03-22 | 734.03 |
| 2002-03-25 | 737.06 |
| 2002-03-26 | 731.41 |
| 2002-03-27 | 729.04 |
| 2002-03-28 | 725.09 |
| 2002-03-29 | . |
| 2002-04-01 | 710.60 |
| 2002-04-02 | 712.63 |
| 2002-04-03 | 716.59 |
| 2002-04-04 | 712.87 |
| 2002-04-05 | 715.00 |
| 2002-04-08 | 714.45 |
| 2002-04-09 | 714.05 |
| 2002-04-10 | 720.67 |
| 2002-04-11 | 714.60 |
| 2002-04-12 | 714.35 |
| 2002-04-15 | 715.03 |
| 2002-04-16 | 712.55 |
| 2002-04-17 | 711.31 |
| 2002-04-18 | 711.88 |
| 2002-04-19 | 715.39 |
| 2002-04-22 | 718.85 |
| 2002-04-23 | 717.59 |
| 2002-04-24 | 714.54 |
| 2002-04-25 | 715.31 |
| 2002-04-26 | 710.46 |
| 2002-04-29 | 706.78 |
| 2002-04-30 | 708.90 |
| 2002-05-01 | 707.48 |
| 2002-05-02 | 708.78 |
| 2002-05-03 | 711.92 |
| 2002-05-06 | 709.07 |
| 2002-05-07 | 717.82 |
| 2002-05-08 | 731.69 |
| 2002-05-09 | 729.14 |
| 2002-05-10 | 732.38 |
| 2002-05-13 | 738.94 |
| 2002-05-14 | 733.09 |
| 2002-05-15 | 735.40 |
| 2002-05-16 | 738.98 |
| 2002-05-17 | 743.16 |
| 2002-05-20 | 746.45 |
| 2002-05-21 | 752.37 |
| 2002-05-22 | 762.02 |
| 2002-05-23 | 765.00 |
| 2002-05-24 | 765.10 |
| 2002-05-27 | . |
| 2002-05-28 | 765.90 |
| 2002-05-29 | 769.39 |
| 2002-05-30 | 766.85 |
| 2002-05-31 | 758.80 |
| 2002-06-03 | 757.59 |
| 2002-06-04 | 758.87 |
| 2002-06-05 | 748.14 |
| 2002-06-06 | 747.90 |
| 2002-06-07 | 747.41 |
| 2002-06-10 | 747.80 |
| 2002-06-11 | 746.95 |
| 2002-06-12 | 746.15 |
| 2002-06-13 | 742.31 |
| 2002-06-14 | 742.13 |
| 2002-06-17 | 732.58 |
| 2002-06-18 | 731.98 |
| 2002-06-19 | 728.34 |
| 2002-06-20 | 738.31 |
| 2002-06-21 | 748.36 |
| 2002-06-24 | 752.90 |
| 2002-06-25 | 750.72 |
| 2002-06-26 | 755.48 |
| 2002-06-27 | 753.43 |
| 2002-06-28 | 760.36 |
| 2002-07-01 | 761.14 |
| 2002-07-02 | 768.45 |
| 2002-07-03 | 773.99 |
| 2002-07-04 | . |
| 2002-07-05 | 770.72 |
| 2002-07-08 | 771.15 |
| 2002-07-09 | 785.60 |
| 2002-07-10 | 784.71 |
| 2002-07-11 | 783.05 |
| 2002-07-12 | 780.11 |
| 2002-07-15 | 780.14 |
| 2002-07-16 | 776.65 |
| 2002-07-17 | 778.27 |
| 2002-07-18 | 784.20 |
| 2002-07-19 | 780.33 |
| 2002-07-22 | 777.10 |
| 2002-07-23 | 772.34 |
| 2002-07-24 | 773.43 |
| 2002-07-25 | 771.08 |
| 2002-07-26 | 758.05 |
| 2002-07-29 | 749.79 |
| 2002-07-30 | 744.20 |
| 2002-07-31 | 749.40 |
| 2002-08-01 | 756.53 |
| 2002-08-02 | 761.07 |
| 2002-08-05 | 764.22 |
| 2002-08-06 | 756.28 |
| 2002-08-07 | 757.23 |
| 2002-08-08 | 756.25 |
| 2002-08-09 | 759.88 |
| 2002-08-12 | 766.01 |
| 2002-08-13 | 771.19 |
| 2002-08-14 | 789.17 |
| 2002-08-15 | 789.82 |
| 2002-08-16 | 789.56 |
| 2002-08-19 | 783.43 |
| 2002-08-20 | 773.28 |
| 2002-08-21 | 773.39 |
| 2002-08-22 | 771.83 |
| 2002-08-23 | 767.12 |
| 2002-08-26 | 771.35 |
| 2002-08-27 | 773.57 |
| 2002-08-28 | 770.96 |
| 2002-08-29 | 768.74 |
| 2002-08-30 | 763.94 |
| 2002-09-02 | . |
| 2002-09-03 | 765.09 |
| 2002-09-04 | 769.43 |
| 2002-09-05 | 766.63 |
| 2002-09-06 | 763.94 |
| 2002-09-09 | 758.43 |
| 2002-09-10 | 756.67 |
| 2002-09-11 | 750.98 |
| 2002-09-12 | 750.85 |
| 2002-09-13 | 747.18 |
| 2002-09-16 | 741.59 |
| 2002-09-17 | 746.90 |
| 2002-09-18 | 747.46 |
| 2002-09-19 | 744.27 |
| 2002-09-20 | 731.36 |
| 2002-09-23 | 729.22 |
| 2002-09-24 | 729.83 |
| 2002-09-25 | 713.83 |
| 2002-09-26 | 719.05 |
| 2002-09-27 | 717.83 |
| 2002-09-30 | 716.32 |
| 2002-10-01 | 717.72 |
| 2002-10-02 | 716.30 |
| 2002-10-03 | 722.46 |
| 2002-10-04 | 720.48 |
| 2002-10-07 | 705.39 |
| 2002-10-08 | 708.22 |
| 2002-10-09 | 708.25 |
| 2002-10-10 | 703.58 |
| 2002-10-11 | 704.93 |
| 2002-10-14 | 704.59 |
| 2002-10-15 | 702.19 |
| 2002-10-16 | 701.19 |
| 2002-10-17 | 703.94 |
| 2002-10-18 | 697.41 |
| 2002-10-21 | 703.22 |
| 2002-10-22 | 699.05 |
| 2002-10-23 | 708.55 |
| 2002-10-24 | 708.18 |
| 2002-10-25 | 708.06 |
| 2002-10-28 | 710.25 |
| 2002-10-29 | 708.78 |
| 2002-10-30 | 713.86 |
| 2002-10-31 | 714.72 |
| 2002-11-01 | 713.83 |
| 2002-11-04 | 715.04 |
| 2002-11-05 | 714.83 |
| 2002-11-06 | 714.58 |
| 2002-11-07 | 715.94 |
| 2002-11-08 | 722.81 |
| 2002-11-11 | 721.15 |
| 2002-11-12 | 723.93 |
| 2002-11-13 | 718.75 |
| 2002-11-14 | 718.05 |
| 2002-11-15 | 718.33 |
| 2002-11-18 | 712.43 |
| 2002-11-19 | 706.82 |
| 2002-11-20 | 704.10 |
| 2002-11-21 | 703.92 |
| 2002-11-22 | 702.54 |
| 2002-11-25 | 709.52 |
| 2002-11-26 | 705.95 |
| 2002-11-27 | 710.72 |
| 2002-11-28 | . |
| 2002-11-29 | 706.50 |
| 2002-12-02 | 695.08 |
| 2002-12-03 | 690.15 |
| 2002-12-04 | 688.53 |
| 2002-12-05 | 685.02 |
| 2002-12-06 | 689.11 |
| 2002-12-09 | 691.47 |
| 2002-12-10 | 696.13 |
| 2002-12-11 | 693.40 |
| 2002-12-12 | 698.10 |
| 2002-12-13 | 702.26 |
| 2002-12-16 | 701.65 |
| 2002-12-17 | 707.42 |
| 2002-12-18 | 701.25 |
| 2002-12-19 | 709.46 |
| 2002-12-20 | 713.10 |
| 2002-12-23 | 713.75 |
| 2002-12-24 | 718.83 |
| 2002-12-25 | . |
| 2002-12-26 | 729.09 |
| 2002-12-27 | 737.25 |
| 2002-12-30 | 744.05 |
| 2002-12-31 | 744.01 |
| 2003-01-01 | . |
| 2003-01-02 | 735.52 |
| 2003-01-03 | 735.84 |
| 2003-01-06 | 743.35 |
| 2003-01-07 | 729.65 |
| 2003-01-08 | 729.53 |
| 2003-01-09 | 739.02 |
| 2003-01-10 | 735.78 |
| 2003-01-13 | 741.17 |
| 2003-01-14 | 750.57 |
| 2003-01-15 | 754.02 |
| 2003-01-16 | 749.25 |
| 2003-01-17 | 744.68 |
| 2003-01-20 | . |
| 2003-01-21 | 740.30 |
| 2003-01-22 | 738.18 |
| 2003-01-23 | 746.29 |
| 2003-01-24 | 744.74 |
| 2003-01-27 | 740.39 |
| 2003-01-28 | 742.21 |
| 2003-01-29 | 738.72 |
| 2003-01-30 | 739.04 |
| 2003-01-31 | 734.50 |
| 2003-02-03 | 735.52 |
| 2003-02-04 | 738.12 |
| 2003-02-05 | 740.90 |
| 2003-02-06 | 741.56 |
| 2003-02-07 | 745.26 |
| 2003-02-10 | 740.78 |
| 2003-02-11 | 737.61 |
| 2003-02-12 | 742.07 |
| 2003-02-13 | 742.43 |
| 2003-02-14 | 746.35 |
| 2003-02-17 | . |
| 2003-02-18 | 759.64 |
| 2003-02-19 | 758.52 |
| 2003-02-20 | 758.87 |
| 2003-02-21 | 755.71 |
| 2003-02-24 | 758.67 |
| 2003-02-25 | 754.66 |
| 2003-02-26 | 758.54 |
| 2003-02-27 | 758.51 |
| 2003-02-28 | 752.16 |
| 2003-03-03 | 754.56 |
| 2003-03-04 | 758.65 |
| 2003-03-05 | 756.51 |
| 2003-03-06 | 755.31 |
| 2003-03-07 | 754.77 |
| 2003-03-10 | 750.13 |
| 2003-03-11 | 753.32 |
| 2003-03-12 | 757.41 |
| 2003-03-13 | 752.34 |
| 2003-03-14 | 750.34 |
| 2003-03-17 | 749.23 |
| 2003-03-18 | 747.79 |
| 2003-03-19 | 750.42 |
| 2003-03-20 | 751.46 |
| 2003-03-21 | 747.52 |
| 2003-03-24 | 760.18 |
| 2003-03-25 | 760.42 |
| 2003-03-26 | 757.31 |
| 2003-03-27 | 754.29 |
| 2003-03-28 | 753.58 |
| 2003-03-31 | 751.03 |
| 2003-04-01 | 756.44 |
| 2003-04-02 | 761.76 |
| 2003-04-03 | 756.78 |
| 2003-04-04 | 756.14 |
| 2003-04-07 | 760.99 |
| 2003-04-08 | 759.55 |
| 2003-04-09 | 760.49 |
| 2003-04-10 | 771.61 |
| 2003-04-11 | 771.59 |
| 2003-04-14 | 777.53 |
| 2003-04-15 | 778.00 |
| 2003-04-16 | 775.57 |
| 2003-04-17 | 781.55 |
| 2003-04-18 | . |
| 2003-04-21 | 777.92 |
| 2003-04-22 | 780.98 |
| 2003-04-23 | 778.94 |
| 2003-04-24 | 784.10 |
| 2003-04-25 | 785.03 |
| 2003-04-28 | 785.67 |
| 2003-04-29 | 789.64 |
| 2003-04-30 | 797.01 |
| 2003-05-01 | 796.95 |
| 2003-05-02 | 796.90 |
| 2003-05-05 | 799.59 |
| 2003-05-06 | 801.97 |
| 2003-05-07 | 803.15 |
| 2003-05-08 | 804.43 |
| 2003-05-09 | 805.96 |
| 2003-05-12 | 807.96 |
| 2003-05-13 | 809.03 |
| 2003-05-14 | 814.11 |
| 2003-05-15 | 816.56 |
| 2003-05-16 | 816.44 |
| 2003-05-19 | 813.46 |
| 2003-05-20 | 814.31 |
| 2003-05-21 | 813.28 |
| 2003-05-22 | 817.06 |
| 2003-05-23 | 824.94 |
| 2003-05-26 | . |
| 2003-05-27 | 814.74 |
| 2003-05-28 | 809.38 |
| 2003-05-29 | 808.75 |
| 2003-05-30 | 796.40 |
| 2003-06-02 | 791.31 |
| 2003-06-03 | 795.50 |
| 2003-06-04 | 793.37 |
| 2003-06-05 | 793.02 |
| 2003-06-06 | 786.18 |
| 2003-06-09 | 788.25 |
| 2003-06-10 | 795.80 |
| 2003-06-11 | 794.24 |
| 2003-06-12 | 794.30 |
| 2003-06-13 | 796.74 |
| 2003-06-16 | 801.04 |
| 2003-06-17 | 798.83 |
| 2003-06-18 | 796.00 |
| 2003-06-19 | 793.89 |
| 2003-06-20 | 791.92 |
| 2003-06-23 | 795.82 |
| 2003-06-24 | 790.02 |
| 2003-06-25 | 790.44 |
| 2003-06-26 | 785.27 |
| 2003-06-27 | 781.47 |
| 2003-06-30 | 770.81 |
| 2003-07-01 | 780.75 |
| 2003-07-02 | 782.93 |
| 2003-07-03 | 787.09 |
| 2003-07-04 | . |
| 2003-07-07 | 778.51 |
| 2003-07-08 | 769.75 |
| 2003-07-09 | 774.86 |
| 2003-07-10 | 777.01 |
| 2003-07-11 | 779.07 |
| 2003-07-14 | 780.02 |
| 2003-07-15 | 777.01 |
| 2003-07-16 | 771.79 |
| 2003-07-17 | 768.21 |
| 2003-07-18 | 773.96 |
| 2003-07-21 | 775.53 |
| 2003-07-22 | 772.62 |
| 2003-07-23 | 773.30 |
| 2003-07-24 | 767.60 |
| 2003-07-25 | 769.68 |
| 2003-07-28 | 768.77 |
| 2003-07-29 | 765.27 |
| 2003-07-30 | 763.54 |
| 2003-07-31 | 766.85 |
| 2003-08-01 | 768.82 |
| 2003-08-04 | 772.67 |
| 2003-08-05 | 772.47 |
| 2003-08-06 | 773.91 |
| 2003-08-07 | 778.97 |
| 2003-08-08 | 773.27 |
| 2003-08-11 | 778.83 |
| 2003-08-12 | 775.43 |
| 2003-08-13 | 773.79 |
| 2003-08-14 | 776.82 |
| 2003-08-15 | 774.88 |
| 2003-08-18 | 774.39 |
| 2003-08-19 | 773.69 |
| 2003-08-20 | 778.71 |
| 2003-08-21 | 783.36 |
| 2003-08-22 | 785.21 |
| 2003-08-25 | 785.24 |
| 2003-08-26 | 784.60 |
| 2003-08-27 | 781.74 |
| 2003-08-28 | 782.10 |
| 2003-08-29 | 784.83 |
| 2003-09-01 | . |
| 2003-09-02 | 787.90 |
| 2003-09-03 | 795.22 |
| 2003-09-04 | 796.32 |
| 2003-09-05 | 797.69 |
| 2003-09-08 | 794.73 |
| 2003-09-09 | 798.55 |
| 2003-09-10 | 796.17 |
| 2003-09-11 | 799.60 |
| 2003-09-12 | 808.81 |
| 2003-09-15 | 808.53 |
| 2003-09-16 | 813.74 |
| 2003-09-17 | 817.36 |
| 2003-09-18 | 829.66 |
| 2003-09-19 | 846.56 |
| 2003-09-22 | 857.19 |
| 2003-09-23 | 863.86 |
| 2003-09-24 | 866.74 |
| 2003-09-25 | 852.10 |
| 2003-09-26 | 841.63 |
| 2003-09-29 | 841.18 |
| 2003-09-30 | 833.66 |
| 2003-10-01 | 847.71 |
| 2003-10-02 | 848.93 |
| 2003-10-03 | 853.24 |
| 2003-10-06 | 844.81 |
| 2003-10-07 | 853.83 |
| 2003-10-08 | 854.08 |
| 2003-10-09 | 866.83 |
| 2003-10-10 | 865.59 |
| 2003-10-13 | 863.38 |
| 2003-10-14 | 856.26 |
| 2003-10-15 | 853.44 |
| 2003-10-16 | 857.96 |
| 2003-10-17 | 854.00 |
| 2003-10-20 | 846.47 |
| 2003-10-21 | 855.92 |
| 2003-10-22 | 855.83 |
| 2003-10-23 | 843.58 |
| 2003-10-24 | 842.45 |
| 2003-10-27 | 852.53 |
| 2003-10-28 | 854.91 |
| 2003-10-29 | 857.08 |
| 2003-10-30 | 859.03 |
| 2003-10-31 | 857.09 |
| 2003-11-03 | 850.56 |
| 2003-11-04 | 858.52 |
| 2003-11-05 | 859.78 |
| 2003-11-06 | 848.47 |
| 2003-11-07 | 852.27 |
| 2003-11-10 | 855.45 |
| 2003-11-11 | 850.54 |
| 2003-11-12 | 850.62 |
| 2003-11-13 | 855.23 |
| 2003-11-14 | 860.03 |
| 2003-11-17 | 848.27 |
| 2003-11-18 | 847.31 |
| 2003-11-19 | 841.87 |
| 2003-11-20 | 853.28 |
| 2003-11-21 | 855.79 |
| 2003-11-24 | 852.90 |
| 2003-11-25 | 851.04 |
| 2003-11-26 | 855.65 |
| 2003-11-27 | . |
| 2003-11-28 | 858.72 |
| 2003-12-01 | 865.52 |
| 2003-12-02 | 865.29 |
| 2003-12-03 | 865.64 |
| 2003-12-04 | 864.53 |
| 2003-12-05 | 860.69 |
| 2003-12-08 | 868.31 |
| 2003-12-09 | 875.93 |
| 2003-12-10 | 873.35 |
| 2003-12-11 | 876.95 |
| 2003-12-12 | 882.35 |
| 2003-12-15 | 885.24 |
| 2003-12-16 | 878.33 |
| 2003-12-17 | 873.62 |
| 2003-12-18 | 875.09 |
| 2003-12-19 | 876.29 |
| 2003-12-22 | 881.00 |
| 2003-12-23 | 883.15 |
| 2003-12-24 | 881.36 |
| 2003-12-25 | . |
| 2003-12-26 | 882.31 |
| 2003-12-29 | 884.51 |
| 2003-12-30 | 887.09 |
| 2003-12-31 | 888.75 |
| 2004-01-01 | . |
| 2004-01-02 | 891.03 |
| 2004-01-05 | 900.22 |
| 2004-01-06 | 898.69 |
| 2004-01-07 | 898.20 |
| 2004-01-08 | 898.52 |
| 2004-01-09 | 895.84 |
| 2004-01-12 | 894.47 |
| 2004-01-13 | 897.53 |
| 2004-01-14 | 897.03 |
| 2004-01-15 | 893.86 |
| 2004-01-16 | 892.55 |
| 2004-01-19 | . |
| 2004-01-20 | 886.67 |
| 2004-01-21 | 888.92 |
| 2004-01-22 | 896.79 |
| 2004-01-23 | 903.65 |
| 2004-01-26 | 907.48 |
| 2004-01-27 | 908.55 |
| 2004-01-28 | 909.41 |
| 2004-01-29 | 909.10 |
| 2004-01-30 | 908.78 |
| 2004-02-02 | 910.81 |
| 2004-02-03 | 912.37 |
| 2004-02-04 | 908.43 |
| 2004-02-05 | 911.58 |
| 2004-02-06 | 909.11 |
| 2004-02-09 | 906.64 |
| 2004-02-10 | 912.65 |
| 2004-02-11 | 916.13 |
| 2004-02-12 | 922.73 |
| 2004-02-13 | 922.22 |
| 2004-02-16 | . |
| 2004-02-17 | 923.71 |
| 2004-02-18 | 924.17 |
| 2004-02-19 | 917.59 |
| 2004-02-20 | 909.09 |
| 2004-02-23 | 909.55 |
| 2004-02-24 | 910.02 |
| 2004-02-25 | 905.74 |
| 2004-02-26 | 906.79 |
| 2004-02-27 | 912.44 |
| 2004-03-01 | 917.54 |
| 2004-03-02 | 913.02 |
| 2004-03-03 | 910.11 |
| 2004-03-04 | 909.35 |
| 2004-03-05 | 907.23 |
| 2004-03-08 | 902.82 |
| 2004-03-09 | 907.46 |
| 2004-03-10 | 907.50 |
| 2004-03-11 | 901.13 |
| 2004-03-12 | 896.40 |
| 2004-03-15 | 897.64 |
| 2004-03-16 | 908.89 |
| 2004-03-17 | 922.09 |
| 2004-03-18 | 936.00 |
| 2004-03-19 | 937.83 |
| 2004-03-22 | 934.61 |
| 2004-03-23 | 935.41 |
| 2004-03-24 | 939.36 |
| 2004-03-25 | 941.03 |
| 2004-03-26 | 932.96 |
| 2004-03-29 | 933.33 |
| 2004-03-30 | 935.44 |
| 2004-03-31 | 946.36 |
| 2004-04-01 | 945.36 |
| 2004-04-02 | 943.34 |
| 2004-04-05 | 936.59 |
| 2004-04-06 | 929.76 |
| 2004-04-07 | 941.63 |
| 2004-04-08 | 932.52 |
| 2004-04-09 | . |
| 2004-04-12 | 930.76 |
| 2004-04-13 | 924.76 |
| 2004-04-14 | 906.41 |
| 2004-04-15 | 910.42 |
| 2004-04-16 | 915.25 |
| 2004-04-19 | 916.22 |
| 2004-04-20 | 917.95 |
| 2004-04-21 | 910.17 |
| 2004-04-22 | 907.50 |
| 2004-04-23 | 917.93 |
| 2004-04-26 | 913.55 |
| 2004-04-27 | 906.45 |
| 2004-04-28 | 906.48 |
| 2004-04-29 | 901.70 |
| 2004-04-30 | 892.51 |
| 2004-05-03 | 892.86 |
| 2004-05-04 | 894.76 |
| 2004-05-05 | 899.11 |
| 2004-05-06 | 893.51 |
| 2004-05-07 | 877.27 |
| 2004-05-10 | 857.25 |
| 2004-05-11 | 853.76 |
| 2004-05-12 | 858.15 |
| 2004-05-13 | 847.23 |
| 2004-05-14 | 842.08 |
| 2004-05-17 | 829.06 |
| 2004-05-18 | 828.90 |
| 2004-05-19 | 853.43 |
| 2004-05-20 | 845.32 |
| 2004-05-21 | 861.58 |
| 2004-05-24 | 865.22 |
| 2004-05-25 | 860.76 |
| 2004-05-26 | 868.24 |
| 2004-05-27 | 878.68 |
| 2004-05-28 | 876.22 |
| 2004-05-31 | . |
| 2004-06-01 | 885.19 |
| 2004-06-02 | 883.28 |
| 2004-06-03 | 871.63 |
| 2004-06-04 | 875.06 |
| 2004-06-07 | 894.18 |
| 2004-06-08 | 893.43 |
| 2004-06-09 | 892.97 |
| 2004-06-10 | 894.16 |
| 2004-06-11 | . |
| 2004-06-14 | 879.66 |
| 2004-06-15 | 888.05 |
| 2004-06-16 | 892.76 |
| 2004-06-17 | 891.67 |
| 2004-06-18 | 890.67 |
| 2004-06-21 | 902.52 |
| 2004-06-22 | 901.62 |
| 2004-06-23 | 901.26 |
| 2004-06-24 | 915.49 |
| 2004-06-25 | 913.68 |
| 2004-06-28 | 912.11 |
| 2004-06-29 | 911.28 |
| 2004-06-30 | 905.30 |
| 2004-07-01 | 915.17 |
| 2004-07-02 | 909.80 |
| 2004-07-05 | . |
| 2004-07-06 | 909.28 |
| 2004-07-07 | 915.87 |
| 2004-07-08 | 908.67 |
| 2004-07-09 | 914.58 |
| 2004-07-12 | 920.29 |
| 2004-07-13 | 916.01 |
| 2004-07-14 | 908.94 |
| 2004-07-15 | 903.49 |
| 2004-07-16 | 910.52 |
| 2004-07-19 | 915.74 |
| 2004-07-20 | 917.21 |
| 2004-07-21 | 913.99 |
| 2004-07-22 | 910.36 |
| 2004-07-23 | 906.54 |
| 2004-07-26 | 909.26 |
| 2004-07-27 | 903.34 |
| 2004-07-28 | 898.34 |
| 2004-07-29 | 899.23 |
| 2004-07-30 | 908.83 |
| 2004-08-02 | 915.62 |
| 2004-08-03 | 917.00 |
| 2004-08-04 | 910.47 |
| 2004-08-05 | 911.41 |
| 2004-08-06 | 916.06 |
| 2004-08-09 | 914.75 |
| 2004-08-10 | 908.83 |
| 2004-08-11 | 907.86 |
| 2004-08-12 | 908.48 |
| 2004-08-13 | 907.35 |
| 2004-08-16 | 904.46 |
| 2004-08-17 | 909.56 |
| 2004-08-18 | 912.62 |
| 2004-08-19 | 917.30 |
| 2004-08-20 | 917.51 |
| 2004-08-23 | 917.39 |
| 2004-08-24 | 914.66 |
| 2004-08-25 | 918.56 |
| 2004-08-26 | 921.91 |
| 2004-08-27 | 923.79 |
| 2004-08-30 | 922.30 |
| 2004-08-31 | 929.32 |
| 2004-09-01 | 933.10 |
| 2004-09-02 | 936.06 |
| 2004-09-03 | 927.94 |
| 2004-09-06 | . |
| 2004-09-07 | 936.48 |
| 2004-09-08 | 936.94 |
| 2004-09-09 | 932.67 |
| 2004-09-10 | 932.62 |
| 2004-09-13 | 932.01 |
| 2004-09-14 | 936.84 |
| 2004-09-15 | 933.79 |
| 2004-09-16 | 939.81 |
| 2004-09-17 | 937.37 |
| 2004-09-20 | 941.96 |
| 2004-09-21 | 940.82 |
| 2004-09-22 | 937.03 |
| 2004-09-23 | 936.08 |
| 2004-09-24 | 931.90 |
| 2004-09-27 | 914.30 |
| 2004-09-28 | 911.60 |
| 2004-09-29 | 913.63 |
| 2004-09-30 | 920.17 |
| 2004-10-01 | 922.01 |
| 2004-10-04 | 929.39 |
| 2004-10-05 | 932.95 |
| 2004-10-06 | 929.04 |
| 2004-10-07 | 922.89 |
| 2004-10-08 | 936.08 |
| 2004-10-11 | 937.75 |
| 2004-10-12 | 928.02 |
| 2004-10-13 | 925.61 |
| 2004-10-14 | 923.45 |
| 2004-10-15 | 925.50 |
| 2004-10-18 | 928.03 |
| 2004-10-19 | 938.02 |
| 2004-10-20 | 933.87 |
| 2004-10-21 | 940.71 |
| 2004-10-22 | 941.80 |
| 2004-10-25 | 938.55 |
| 2004-10-26 | 940.17 |
| 2004-10-27 | 939.33 |
| 2004-10-28 | 946.36 |
| 2004-10-29 | 953.14 |
| 2004-11-01 | 951.61 |
| 2004-11-02 | 961.45 |
| 2004-11-03 | 964.07 |
| 2004-11-04 | 962.90 |
| 2004-11-05 | 971.70 |
| 2004-11-08 | 971.34 |
| 2004-11-09 | 969.21 |
| 2004-11-10 | 968.34 |
| 2004-11-11 | 962.72 |
| 2004-11-12 | 972.61 |
| 2004-11-15 | 979.34 |
| 2004-11-16 | 975.26 |
| 2004-11-17 | 987.04 |
| 2004-11-18 | 989.06 |
| 2004-11-19 | 994.59 |
| 2004-11-22 | 987.67 |
| 2004-11-23 | 989.46 |
| 2004-11-24 | 996.28 |
| 2004-11-25 | . |
| 2004-11-26 | 996.63 |
| 2004-11-29 | 1006.46 |
| 2004-11-30 | 1006.63 |
| 2004-12-01 | 999.52 |
| 2004-12-02 | 1008.61 |
| 2004-12-03 | 1012.67 |
| 2004-12-06 | 1010.48 |
| 2004-12-07 | 1002.93 |
| 2004-12-08 | 991.48 |
| 2004-12-09 | 988.47 |
| 2004-12-10 | 980.33 |
| 2004-12-13 | 993.81 |
| 2004-12-14 | 990.87 |
| 2004-12-15 | 1004.78 |
| 2004-12-16 | 1000.39 |
| 2004-12-17 | 1002.80 |
| 2004-12-20 | 1009.67 |
| 2004-12-21 | 1010.97 |
| 2004-12-22 | 1010.01 |
| 2004-12-23 | 1014.50 |
| 2004-12-24 | . |
| 2004-12-27 | 1016.74 |
| 2004-12-28 | 1018.97 |
| 2004-12-29 | 1009.88 |
| 2004-12-30 | 1020.36 |
| 2004-12-31 | 1024.72 |
| 2005-01-03 | 1026.09 |
| 2005-01-04 | 1014.94 |
| 2005-01-05 | 1009.12 |
| 2005-01-06 | 999.23 |
| 2005-01-07 | 1000.10 |
| 2005-01-10 | 1003.62 |
| 2005-01-11 | 1011.53 |
| 2005-01-12 | 1020.18 |
| 2005-01-13 | 1018.93 |
| 2005-01-14 | 1017.47 |
| 2005-01-17 | . |
| 2005-01-18 | 1012.34 |
| 2005-01-19 | 1011.21 |
| 2005-01-20 | 1000.88 |
| 2005-01-21 | 1003.87 |
| 2005-01-24 | 1011.46 |
| 2005-01-25 | 1001.76 |
| 2005-01-26 | 1011.95 |
| 2005-01-27 | 1006.29 |
#2005-01-28|1007.54
#2005-01-31|1013.19
#2005-02-01|1008.41
#2005-02-02|1014.66
#2005-02-03|1009.04
#2005-02-04|1010.49
#2005-02-07|1012.65
#2005-02-08|1007.48
#2005-02-09|1007.71
#2005-02-10|1009.61
#2005-02-11|1008.50
#2005-02-14|1011.47
#2005-02-15|1017.78
#2005-02-16|1013.96
#2005-02-17|1012.59
#2005-02-18|1010.52
#2005-02-21| .
#2005-02-22|1019.71
#2005-02-23|1014.36
#2005-02-24|1014.19
#2005-02-25|1021.00
#2005-02-28|1036.01
#2005-03-01|1035.35
#2005-03-02|1030.09
#2005-03-03|1031.69
#2005-03-04|1035.92
#2005-03-07|1034.33
#2005-03-08|1041.62
#2005-03-09|1050.05
#2005-03-10|1042.89
#2005-03-11|1046.87
#2005-03-14|1039.20
#2005-03-15|1037.05
#2005-03-16|1042.91
#2005-03-17|1037.75
#2005-03-18|1040.66
#2005-03-21|1036.74
#2005-03-22|1037.59
#2005-03-23|1026.40
#2005-03-24|1021.84
#2005-03-25| .
#2005-03-28|1021.07
#2005-03-29|1004.05
#2005-03-30|1007.09
#2005-03-31|1018.11
#2005-04-01|1013.15
#2005-04-04|1008.47
#2005-04-05|1005.68
#2005-04-06|1005.76
#2005-04-07|1005.34
#2005-04-08|1004.69
#2005-04-11|1008.84
#2005-04-12|1002.87
#2005-04-13|1010.33
#2005-04-14|1000.91
#2005-04-15|1001.07
#2005-04-18| 986.35
#2005-04-19| 995.15
#2005-04-20|1002.46
#2005-04-21|1000.38
#2005-04-22|1006.09
#2005-04-25|1015.46
#2005-04-26|1019.47
#2005-04-27|1020.98
#2005-04-28|1023.65
#2005-04-29|1033.19
#2005-05-02|1034.12
#2005-05-03|1033.26
#2005-05-04|1038.60
#2005-05-05|1037.78
#2005-05-06|1043.35
#2005-05-09|1035.55
#2005-05-10|1036.96
#2005-05-11|1034.71
#2005-05-12|1027.30
#2005-05-13|1019.31
#2005-05-16|1016.38
#2005-05-17|1013.00
#2005-05-18|1010.38
#2005-05-19|1013.43
#2005-05-20|1012.27
#2005-05-23|1017.30
#2005-05-24|1015.94
#2005-05-25|1012.35
#2005-05-26|1013.44
#2005-05-27|1019.04
#2005-05-30| .
#2005-05-31|1023.07
#2005-06-01|1021.41
#2005-06-02|1022.53
#2005-06-03|1026.14
#2005-06-06|1031.26
#2005-06-07|1033.06
#2005-06-08|1039.64
#2005-06-09|1033.97
#2005-06-10|1036.86
#2005-06-13|1029.12
#2005-06-14|1031.96
#2005-06-15|1039.77
#2005-06-16|1036.61
#2005-06-17|1044.14
#2005-06-20|1036.43
#2005-06-21|1041.31
#2005-06-22|1048.73
#2005-06-23|1055.48
#2005-06-24|1053.49
#2005-06-27|1045.38
#2005-06-28|1044.97
#2005-06-29|1045.56
#2005-06-30|1044.72
#2005-07-01|1044.06
#2005-07-04| .
#2005-07-05|1040.58
#2005-07-06|1035.34
#2005-07-07|1033.27
#2005-07-08|1030.45
#2005-07-11|1040.83
#2005-07-12|1049.45
#2005-07-13|1041.36
#2005-07-14|1043.91
#2005-07-15|1044.67
#2005-07-18|1050.37
#2005-07-19|1044.37
#2005-07-20|1048.21
#2005-07-21|1068.77
#2005-07-22|1075.26
#2005-07-25|1079.82
#2005-07-26|1074.21
#2005-07-27|1071.54
#2005-07-28|1073.07
#2005-07-29|1075.73
#2005-08-01|1079.69
#2005-08-02|1088.47
#2005-08-03|1089.17
#2005-08-04|1085.95
#2005-08-05|1069.10
#2005-08-08|1073.36
#2005-08-09|1078.68
#2005-08-10|1088.92
#2005-08-11|1086.37
#2005-08-12|1084.90
#2005-08-15|1085.19
#2005-08-16|1085.68
#2005-08-17|1077.87
#2005-08-18|1069.03
#2005-08-19|1060.44
#2005-08-22|1072.94
#2005-08-23|1070.77
#2005-08-24|1065.94
#2005-08-25|1069.25
#2005-08-26|1078.32
#2005-08-29|1064.65
#2005-08-30|1063.99
#2005-08-31|1069.33
#2005-09-01|1079.37
#2005-09-02|1086.03
#2005-09-05| .
#2005-09-06|1090.83
#2005-09-07|1092.05
#2005-09-08|1089.00
#2005-09-09|1099.13
#2005-09-12|1097.27
#2005-09-13|1092.60
#2005-09-14|1099.81
#2005-09-15|1103.63
#2005-09-16|1099.14
#2005-09-19|1099.58
#2005-09-20|1113.83
#2005-09-21|1112.68
#2005-09-22|1112.47
#2005-09-23|1106.62
#2005-09-26|1118.67
#2005-09-27|1100.68
#2005-09-28|1111.60
#2005-09-29|1122.42
#2005-09-30|1113.19
#2005-10-03|1097.63
#2005-10-04|1102.89
#2005-10-05|1096.67
#2005-10-06|1081.21
#2005-10-07|1083.23
#2005-10-10|1078.79
#2005-10-11|1088.11
#2005-10-12|1088.25
#2005-10-13|1080.97
#2005-10-14|1083.80
#2005-10-17|1079.05
#2005-10-18|1068.76
#2005-10-19|1069.23
#2005-10-20|1077.28
#2005-10-21|1079.57
#2005-10-24|1074.07
#2005-10-25|1082.79
#2005-10-26|1079.96
#2005-10-27|1084.39
#2005-10-28|1072.29
#2005-10-31|1080.02
#2005-11-01|1084.28
#2005-11-02|1079.00
#2005-11-03|1076.82
#2005-11-04|1065.49
#2005-11-07|1061.77
#2005-11-08|1067.29
#2005-11-09|1068.86
#2005-11-10|1065.19
#2005-11-11|1071.39
#2005-11-14|1066.46
#2005-11-15|1065.16
#2005-11-16|1064.65
#2005-11-17|1072.58
#2005-11-18|1074.56
#2005-11-21|1077.76
#2005-11-22|1073.95
#2005-11-23|1079.70
#2005-11-24| .
#2005-11-25|1074.56
#2005-11-28|1078.50
#2005-11-29|1075.97
#2005-11-30|1074.40
#2005-12-01|1073.58
#2005-12-02|1075.43
#2005-12-05|1069.07
#2005-12-06|1069.06
#2005-12-07|1076.67
#2005-12-08|1078.87
#2005-12-09|1077.47
#2005-12-12|1085.23
#2005-12-13|1088.49
#2005-12-14|1100.78
#2005-12-15|1100.60
#2005-12-16|1102.56
#2005-12-19|1109.03
#2005-12-20|1110.72
#2005-12-21|1112.25
#2005-12-22|1115.52
#2005-12-23|1118.49
#2005-12-26| .
#2005-12-27|1109.39
#2005-12-28|1108.59
#2005-12-29|1107.93
#2005-12-30|1103.91
#2006-01-02| .
#2006-01-03|1109.68
#2006-01-04|1118.40
#2006-01-05|1132.17
#2006-01-06|1143.42
#2006-01-09|1149.29
#2006-01-10|1142.88
#2006-01-11|1148.58
#2006-01-12|1159.24
#2006-01-13|1152.48
#2006-01-16| .
#2006-01-17|1137.81
#2006-01-18|1127.52
#2006-01-19|1145.45
#2006-01-20|1151.72
#2006-01-23|1157.11
#2006-01-24|1154.85
#2006-01-25|1148.06
#2006-01-26|1149.41
#2006-01-27|1155.60
#2006-01-30|1155.18
#2006-01-31|1166.75
#2006-02-01|1149.83
#2006-02-02|1152.75
#2006-02-03|1132.11
#2006-02-06|1132.78
#2006-02-07|1142.55
#2006-02-08|1124.27
#2006-02-09|1139.00
#2006-02-10|1146.07
#2006-02-13|1141.37
#2006-02-14|1147.65
#2006-02-15|1144.51
#2006-02-16|1153.68
#2006-02-17|1153.07
#2006-02-20| .
#2006-02-21|1163.75
#2006-02-22|1161.78
#2006-02-23|1181.05
#2006-02-24|1181.53
#2006-02-27|1203.17
#2006-02-28|1213.96
#2006-03-01|1213.28
#2006-03-02|1226.25
#2006-03-03|1221.72
#2006-03-06|1212.41
#2006-03-07|1194.51
#2006-03-08|1190.98
#2006-03-09|1196.57
#2006-03-10|1172.66
#2006-03-13|1175.38
#2006-03-14|1187.70
#2006-03-15|1195.71
#2006-03-16|1191.04
#2006-03-17|1202.16
#2006-03-20|1207.93
#2006-03-21|1203.94
#2006-03-22|1200.61
#2006-03-23|1185.73
#2006-03-24|1184.73
#2006-03-27|1195.01
#2006-03-28|1186.03
#2006-03-29|1172.09
#2006-03-30|1171.27
#2006-03-31|1165.16
#2006-04-03|1180.89
#2006-04-04|1185.85
#2006-04-05|1194.19
#2006-04-06|1208.72
#2006-04-07|1205.98
#2006-04-10|1199.61
#2006-04-11|1193.35
#2006-04-12|1182.32
#2006-04-13|1189.78
#2006-04-14| .
#2006-04-17|1186.41
#2006-04-18|1195.45
#2006-04-19|1188.61
#2006-04-20|1186.46
#2006-04-21|1193.15
#2006-04-24|1191.11
#2006-04-25|1210.44
#2006-04-26|1222.43
#2006-04-27|1231.74
#2006-04-28|1216.84
#2006-05-01|1246.16
#2006-05-02|1251.75
#2006-05-03|1253.30
#2006-05-04|1260.48
#2006-05-05|1270.73
#2006-05-08|1287.04
#2006-05-09|1291.43
#2006-05-10|1286.93
#2006-05-11|1279.38
#2006-05-12|1265.65
#2006-05-15|1253.34
#2006-05-16|1249.65
#2006-05-17|1259.30
#2006-05-18|1230.21
#2006-05-19|1211.18
#2006-05-22|1201.93
#2006-05-23|1201.89
#2006-05-24|1195.17
#2006-05-25|1194.52
#2006-05-26|1203.96
#2006-05-29| .
#2006-05-30|1211.71
#2006-05-31|1203.96
#2006-06-01|1197.33
#2006-06-02|1214.02
#2006-06-05|1201.91
#2006-06-06|1188.25
#2006-06-07|1172.48
#2006-06-08|1122.19
#2006-06-09|1138.87
#2006-06-12|1126.36
#2006-06-13|1103.66
#2006-06-14|1115.59
#2006-06-15|1112.69
#2006-06-16|1135.84
#2006-06-19|1131.12
#2006-06-20|1132.48
#2006-06-21|1134.88
#2006-06-22|1148.43
#2006-06-23|1137.30
#2006-06-26|1132.03
#2006-06-27|1144.06
#2006-06-28|1139.24
#2006-06-29|1148.25
#2006-06-30|1178.31
#2006-07-03|1168.29
#2006-07-04| .
#2006-07-05|1165.33
#2006-07-06|1167.19
#2006-07-07|1180.75
#2006-07-10|1189.61
#2006-07-11|1182.80
#2006-07-12|1165.32
#2006-07-13|1163.28
#2006-07-14|1144.96
#2006-07-17|1134.82
#2006-07-18|1128.13
#2006-07-19|1127.08
#2006-07-20|1150.73
#2006-07-21|1147.10
#2006-07-24|1148.09
#2006-07-25|1158.34
#2006-07-26|1155.63
#2006-07-27|1170.08
#2006-07-28|1174.93
#2006-07-31|1178.13
#2006-08-01|1177.49
#2006-08-02|1186.05
#2006-08-03|1179.28
#2006-08-04|1184.03
#2006-08-07|1170.05
#2006-08-08|1180.66
#2006-08-09|1189.55
#2006-08-10|1190.87
#2006-08-11|1189.06
#2006-08-14|1191.64
#2006-08-15|1198.64
#2006-08-16|1209.22
#2006-08-17|1205.64
#2006-08-18|1215.52
#2006-08-21|1210.07
#2006-08-22|1212.47
#2006-08-23|1208.60
#2006-08-24|1207.83
#2006-08-25|1208.07
#2006-08-28|1203.75
#2006-08-29|1215.95
#2006-08-30|1220.84
#2006-08-31|1232.15
#2006-09-01|1230.03
#2006-09-04| .
#2006-09-05|1253.36
#2006-09-06|1240.76
#2006-09-07|1229.27
#2006-09-08|1234.61
#2006-09-11|1215.50
#2006-09-12|1221.91
#2006-09-13|1230.56
#2006-09-14|1240.01
#2006-09-15|1236.81
#2006-09-18|1238.06
#2006-09-19|1234.27
#2006-09-20|1233.53
#2006-09-21|1241.38
#2006-09-22|1231.55
#2006-09-25|1223.39
#2006-09-26|1211.46
#2006-09-27|1227.44
#2006-09-28|1232.67
#2006-09-29|1224.23
#2006-10-02|1234.16
#2006-10-03|1233.21
#2006-10-04|1231.71
#2006-10-05|1247.63
#2006-10-06|1233.87
#2006-10-09|1230.07
#2006-10-10|1230.22
#2006-10-11|1227.16
#2006-10-12|1217.19
#2006-10-13|1223.88
#2006-10-16|1237.00
#2006-10-17|1240.40
#2006-10-18|1233.04
#2006-10-19|1235.45
#2006-10-20|1239.55
#2006-10-23|1235.38
#2006-10-24|1232.65
#2006-10-25|1232.72
#2006-10-26|1237.38
#2006-10-27|1235.06
#2006-10-30|1235.46
#2006-10-31|1237.98
#2006-11-01|1242.10
#2006-11-02|1245.69
#2006-11-03|1238.49
#2006-11-06|1234.65
#2006-11-07|1249.08
#2006-11-08|1247.21
#2006-11-09|1255.73
#2006-11-10|1268.29
#2006-11-13|1267.15
#2006-11-14|1272.61
#2006-11-15|1262.73
#2006-11-16|1259.07
#2006-11-17|1268.29
#2006-11-20|1255.01
#2006-11-21|1264.90
#2006-11-22|1279.45
#2006-11-23| .
#2006-11-24|1275.93
#2006-11-27|1285.45
#2006-11-28|1277.53
#2006-11-29|1291.65
#2006-11-30|1306.50
#2006-12-01|1307.48
#2006-12-04|1313.14
#2006-12-05|1334.25
#2006-12-06|1357.12
#2006-12-07|1354.97
#2006-12-08|1343.80
#2006-12-11|1340.05
#2006-12-12|1336.90
#2006-12-13|1332.30
#2006-12-14|1345.63
#2006-12-15|1345.21
#2006-12-18|1355.37
#2006-12-19|1348.18
#2006-12-20|1366.86
#2006-12-21|1375.74
#2006-12-22|1376.81
#2006-12-25| .
#2006-12-26|1369.93
#2006-12-27|1361.47
#2006-12-28|1365.01
#2006-12-29|1363.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1363.84
#2007-01-04|1384.20
#2007-01-05|1374.12
#2007-01-08|1369.50
#2007-01-09|1369.44
#2007-01-10|1348.62
#2007-01-11|1336.22
#2007-01-12|1354.11
#2007-01-15| .
#2007-01-16|1360.45
#2007-01-17|1357.53
#2007-01-18|1357.09
#2007-01-19|1353.84
#2007-01-22|1366.76
#2007-01-23|1367.18
#2007-01-24|1386.41
#2007-01-25|1385.75
#2007-01-26|1406.02
#2007-01-29|1422.26
#2007-01-30|1421.24
#2007-01-31|1404.04
#2007-02-01|1429.28
#2007-02-02|1455.42
#2007-02-05|1452.11
#2007-02-06|1493.48
#2007-02-07|1497.16
#2007-02-08|1462.80
#2007-02-09|1472.69
#2007-02-12|1466.28
#2007-02-13|1466.76
#2007-02-14|1462.55
#2007-02-15|1462.66
#2007-02-16|1452.11
#2007-02-19| .
#2007-02-20|1442.47
#2007-02-21|1422.33
#2007-02-22|1404.74
#2007-02-23|1422.59
#2007-02-26|1437.44
#2007-02-27|1462.53
#2007-02-28|1420.86
#2007-03-01|1415.86
#2007-03-02|1408.98
#2007-03-05|1377.38
#2007-03-06|1399.05
#2007-03-07|1402.50
#2007-03-08|1433.15
#2007-03-09|1422.42
#2007-03-12|1432.55
#2007-03-13|1440.15
#2007-03-14|1403.21
#2007-03-15|1420.19
#2007-03-16|1417.83
#2007-03-19|1422.85
#2007-03-20|1436.88
#2007-03-21|1433.79
#2007-03-22|1457.45
#2007-03-23|1469.37
#2007-03-26|1449.96
#2007-03-27|1432.27
#2007-03-28|1424.18
#2007-03-29|1426.36
#2007-03-30|1397.89
#2007-04-02|1380.60
#2007-04-03|1389.27
#2007-04-04|1412.23
#2007-04-05|1403.81
#2007-04-06| .
#2007-04-09|1409.14
#2007-04-10|1418.90
#2007-04-11|1427.23
#2007-04-12|1416.96
#2007-04-13|1407.02
#2007-04-16|1428.71
#2007-04-17|1426.00
#2007-04-18|1440.25
#2007-04-19|1416.01
#2007-04-20|1418.43
#2007-04-23|1425.32
#2007-04-24|1432.14
#2007-04-25|1425.29
#2007-04-26|1414.56
#2007-04-27|1400.88
#2007-04-30|1392.74
#2007-05-01|1374.93
#2007-05-02|1379.19
#2007-05-03|1386.90
#2007-05-04|1388.41
#2007-05-07|1399.33
#2007-05-08|1385.58
#2007-05-09|1378.80
#2007-05-10|1370.69
#2007-05-11|1363.55
#2007-05-14|1386.50
#2007-05-15|1383.51
#2007-05-16|1394.05
#2007-05-17|1380.02
#2007-05-18|1369.26
#2007-05-21|1374.77
#2007-05-22|1375.42
#2007-05-23|1370.36
#2007-05-24|1363.90
#2007-05-25|1350.67
#2007-05-28| .
#2007-05-29|1355.85
#2007-05-30|1362.08
#2007-05-31|1375.70
#2007-06-01|1382.91
#2007-06-04|1381.05
#2007-06-05|1383.16
#2007-06-06|1384.42
#2007-06-07|1370.91
#2007-06-08|1343.59
#2007-06-11|1346.10
#2007-06-12|1334.55
#2007-06-13|1319.08
#2007-06-14|1320.23
#2007-06-15|1321.08
#2007-06-18|1335.80
#2007-06-19|1327.15
#2007-06-20|1339.78
#2007-06-21|1338.91
#2007-06-22|1324.88
#2007-06-25|1321.19
#2007-06-26|1335.02
#2007-06-27|1327.52
#2007-06-28|1329.99
#2007-06-29|1346.74
#2007-07-02|1352.53
#2007-07-03|1364.46
#2007-07-04| .
#2007-07-05|1361.85
#2007-07-06|1347.30
#2007-07-09|1352.90
#2007-07-10|1353.68
#2007-07-11|1347.42
#2007-07-12|1344.62
#2007-07-13|1367.47
#2007-07-16|1366.95
#2007-07-17|1363.96
#2007-07-18|1349.12
#2007-07-19|1338.46
#2007-07-20|1344.10
#2007-07-23|1326.62
#2007-07-24|1352.93
#2007-07-25|1343.33
#2007-07-26|1328.59
#2007-07-27|1301.87
#2007-07-30|1300.22
#2007-07-31|1300.57
#2007-08-01|1297.08
#2007-08-02|1296.33
#2007-08-03|1297.85
#2007-08-06|1296.37
#2007-08-07|1286.90
#2007-08-08|1298.89
#2007-08-09|1330.21
#2007-08-10|1324.24
#2007-08-13|1322.38
#2007-08-14|1309.30
#2007-08-15|1293.16
#2007-08-16|1296.34
#2007-08-17|1277.27
#2007-08-20|1293.59
#2007-08-21|1295.43
#2007-08-22|1299.88
#2007-08-23|1311.32
#2007-08-24|1310.57
#2007-08-27|1326.48
#2007-08-28|1324.56
#2007-08-29|1303.52
#2007-08-30|1310.94
#2007-08-31|1318.88
#2007-09-03| .
#2007-09-04|1316.04
#2007-09-05|1312.52
#2007-09-06|1317.79
#2007-09-07|1330.08
#2007-09-10|1325.73
#2007-09-11|1315.59
#2007-09-12|1321.36
#2007-09-13|1310.09
#2007-09-14|1310.68
#2007-09-17|1308.17
#2007-09-18|1295.58
#2007-09-19|1315.35
#2007-09-20|1314.57
#2007-09-21|1305.68
#2007-09-24|1318.09
#2007-09-25|1320.66
#2007-09-26|1308.19
#2007-09-27|1324.40
#2007-09-28|1339.82
#2007-10-01|1344.26
#2007-10-02|1353.48
#2007-10-03|1358.26
#2007-10-04|1358.35
#2007-10-05|1359.48
#2007-10-08|1350.11
#2007-10-09|1358.71
#2007-10-10|1359.38
#2007-10-11|1353.80
#2007-10-12|1343.34
#2007-10-15|1342.22
#2007-10-16|1336.59
#2007-10-17|1318.11
#2007-10-18|1327.66
#2007-10-19|1313.44
#2007-10-22|1303.95
#2007-10-23|1310.74
#2007-10-24|1312.21
#2007-10-25|1312.79
#2007-10-26|1320.94
#2007-10-29|1342.74
#2007-10-30|1344.64
#2007-10-31|1356.29
#2007-11-01|1368.33
#2007-11-02|1365.38
#2007-11-05|1368.19
#2007-11-06|1380.88
#2007-11-07|1388.86
#2007-11-08|1364.96
#2007-11-09|1366.46
#2007-11-12|1350.21
#2007-11-13|1333.62
#2007-11-14|1354.12
#2007-11-15|1368.42
#2007-11-16|1360.72
#2007-11-19|1353.48
#2007-11-20|1355.35
#2007-11-21|1350.40
#2007-11-22| .
#2007-11-23|1355.20
#2007-11-26|1382.47
#2007-11-27|1383.56
#2007-11-28|1381.70
#2007-11-29|1398.14
#2007-11-30|1401.59
#2007-12-03|1422.03
#2007-12-04|1437.05
#2007-12-05|1445.93
#2007-12-06|1454.95
#2007-12-07|1451.87
#2007-12-10|1452.08
#2007-12-11|1460.47
#2007-12-12|1438.03
#2007-12-13|1402.91
#2007-12-14|1388.67
#2007-12-17|1377.63
#2007-12-18|1379.03
#2007-12-19|1378.82
#2007-12-20|1378.10
#2007-12-21|1377.75
#2007-12-24|1386.86
#2007-12-25| .
#2007-12-26|1383.66
#2007-12-27|1373.71
#2007-12-28|1372.89
#2007-12-31|1389.07
#2008-01-01| .
#2008-01-02|1400.49
#2008-01-03|1403.66
#2008-01-04|1388.03
#2008-01-07|1375.94
#2008-01-08|1370.73
#2008-01-09|1391.18
#2008-01-10|1370.23
#2008-01-11|1368.63
#2008-01-14|1380.06
#2008-01-15|1383.58
#2008-01-16|1383.67
#2008-01-17|1406.13
#2008-01-18|1398.48
#2008-01-21| .
#2008-01-22|1307.79
#2008-01-23|1337.86
#2008-01-24|1320.15
#2008-01-25|1362.04
#2008-01-28|1347.30
#2008-01-29|1363.57
#2008-01-30|1334.64
#2008-01-31|1353.22
#2008-02-01|1356.38
#2008-02-04|1370.73
#2008-02-05|1377.70
#2008-02-06|1341.61
#2008-02-07|1354.90
#2008-02-08|1351.19
#2008-02-11|1332.47
#2008-02-12|1342.85
#2008-02-13|1338.17
#2008-02-14|1370.40
#2008-02-15|1371.01
#2008-02-18| .
#2008-02-19|1347.25
#2008-02-20|1316.26
#2008-02-21|1330.93
#2008-02-22|1323.88
#2008-02-25|1329.57
#2008-02-26|1321.82
#2008-02-27|1337.45
#2008-02-28|1335.96
#2008-02-29|1341.79
#2008-03-03|1316.14
#2008-03-04|1305.57
#2008-03-05|1292.90
#2008-03-06|1301.13
#2008-03-07|1277.70
#2008-03-10|1292.38
#2008-03-11|1295.17
#2008-03-12|1299.84
#2008-03-13|1281.22
#2008-03-14|1283.43
#2008-03-17|1264.07
#2008-03-18|1275.21
#2008-03-19|1268.15
#2008-03-20|1265.53
#2008-03-21| .
#2008-03-24|1275.10
#2008-03-25|1301.30
#2008-03-26|1297.82
#2008-03-27|1303.64
#2008-03-28|1320.75
#2008-03-31|1301.05
#2008-04-01|1309.38
#2008-04-02|1322.25
#2008-04-03|1328.95
#2008-04-04|1339.03
#2008-04-07|1318.54
#2008-04-08|1305.14
#2008-04-09|1303.37
#2008-04-10|1309.61
#2008-04-11|1318.07
#2008-04-14|1302.86
#2008-04-15|1299.40
#2008-04-16|1298.57
#2008-04-17|1292.73
#2008-04-18|1282.13
#2008-04-21|1294.00
#2008-04-22|1293.93
#2008-04-23|1285.12
#2008-04-24|1276.02
#2008-04-25|1283.04
#2008-04-28|1280.97
#2008-04-29|1293.68
#2008-04-30|1280.72
#2008-05-01|1270.96
#2008-05-02|1281.36
#2008-05-05|1284.59
#2008-05-06|1282.69
#2008-05-07|1279.86
#2008-05-08|1267.58
#2008-05-09|1265.62
#2008-05-12|1256.20
#2008-05-13|1255.97
#2008-05-14|1250.01
#2008-05-15|1258.09
#2008-05-16|1263.99
#2008-05-19|1263.21
#2008-05-20|1260.70
#2008-05-21|1253.45
#2008-05-22|1246.13
#2008-05-23|1245.77
#2008-05-26| .
#2008-05-27|1233.45
#2008-05-28|1224.88
#2008-05-29|1225.61
#2008-05-30|1256.11
#2008-06-02|1251.34
#2008-06-03|1237.91
#2008-06-04|1250.97
#2008-06-05|1254.50
#2008-06-06|1265.87
#2008-06-09|1242.82
#2008-06-10|1222.96
#2008-06-11|1226.68
#2008-06-12|1211.93
#2008-06-13|1206.97
#2008-06-16|1216.77
#2008-06-17|1230.54
#2008-06-18|1232.25
#2008-06-19|1211.92
#2008-06-20|1206.44
#2008-06-23|1200.67
#2008-06-24|1198.60
#2008-06-25|1203.03
#2008-06-26|1207.87
#2008-06-27|1216.50
#2008-06-30|1234.57
#2008-07-01|1247.21
#2008-07-02|1246.26
#2008-07-03|1223.77
#2008-07-04| .
#2008-07-07|1218.76
#2008-07-08|1218.69
#2008-07-09|1228.23
#2008-07-10|1234.81
#2008-07-11|1240.92
#2008-07-14|1220.51
#2008-07-15|1209.44
#2008-07-16|1202.62
#2008-07-17|1196.28
#2008-07-18|1188.38
#2008-07-21|1200.73
#2008-07-22|1215.10
#2008-07-23|1211.22
#2008-07-24|1228.94
#2008-07-25|1224.04
#2008-07-28|1232.73
#2008-07-29|1210.84
#2008-07-30|1226.94
#2008-07-31|1253.05
#2008-08-01|1260.60
#2008-08-04|1270.04
#2008-08-05|1276.32
#2008-08-06|1267.02
#2008-08-07|1255.24
#2008-08-08|1249.52
#2008-08-11|1271.49
#2008-08-12|1270.66
#2008-08-13|1270.96
#2008-08-14|1265.49
#2008-08-15|1249.93
#2008-08-18|1246.35
#2008-08-19|1246.31
#2008-08-20|1243.86
#2008-08-21|1245.92
#2008-08-22|1232.68
#2008-08-25|1242.10
#2008-08-26|1233.56
#2008-08-27|1244.74
#2008-08-28|1246.22
#2008-08-29|1271.18
#2008-09-01| .
#2008-09-02|1251.36
#2008-09-03|1275.76
#2008-09-04|1269.19
#2008-09-05|1268.26
#2008-09-08|1260.35
#2008-09-09|1243.73
#2008-09-10|1241.61
#2008-09-11|1228.06
#2008-09-12|1212.97
#2008-09-15|1211.92
#2008-09-16|1195.20
#2008-09-17|1197.72
#2008-09-18|1169.83
#2008-09-19|1172.98
#2008-09-22|1171.38
#2008-09-23|1173.29
#2008-09-24|1176.42
#2008-09-25|1168.64
#2008-09-26|1172.85
#2008-09-29|1164.09
#2008-09-30|1144.24
#2008-10-01|1173.44
#2008-10-02|1187.93
#2008-10-03|1150.12
#2008-10-06|1135.20
#2008-10-07|1103.42
#2008-10-08|1078.61
#2008-10-09|1063.78
#2008-10-10| 977.42
#2008-10-13|1005.75
#2008-10-14|1059.90
#2008-10-15|1066.53
#2008-10-16|1027.83
#2008-10-17|1061.95
#2008-10-20|1103.98
#2008-10-21|1125.16
#2008-10-22|1088.24
#2008-10-23|1096.82
#2008-10-24|1093.75
#2008-10-27|1042.81
#2008-10-28|1084.34
#2008-10-29|1090.97
#2008-10-30|1135.22
#2008-10-31|1100.37
#2008-11-03|1115.53
#2008-11-04|1140.67
#2008-11-05|1154.28
#2008-11-06|1134.30
#2008-11-07|1139.48
#2008-11-10|1157.59
#2008-11-11|1140.59
#2008-11-12|1142.03
#2008-11-13|1127.12
#2008-11-14|1131.05
#2008-11-17|1140.73
#2008-11-18|1132.08
#2008-11-19|1149.02
#2008-11-20|1146.92
#2008-11-21|1157.93
#2008-11-24|1150.14
#2008-11-25|1187.11
#2008-11-26|1187.44
#2008-11-27| .
#2008-11-28|1155.96
#2008-12-01|1168.14
#2008-12-02|1164.62
#2008-12-03|1194.64
#2008-12-04|1204.47
#2008-12-05|1206.93
#2008-12-08|1229.17
#2008-12-09|1225.86
#2008-12-10|1223.35
#2008-12-11|1231.48
#2008-12-12|1222.99
#2008-12-15|1241.52
#2008-12-16|1226.31
#2008-12-17|1271.99
#2008-12-18|1257.28
#2008-12-19|1242.71
#2008-12-22|1237.43
#2008-12-23|1233.37
#2008-12-24|1237.01
#2008-12-25| .
#2008-12-26|1228.20
#2008-12-29|1253.65
#2008-12-30|1256.22
#2008-12-31|1255.39
#2009-01-01| .
#2009-01-02|1254.05
#2009-01-05|1228.97
#2009-01-06|1187.38
#2009-01-07|1165.84
#2009-01-08|1174.86
#2009-01-09|1180.89
#2009-01-12|1184.43
#2009-01-13|1163.82
#2009-01-14|1173.59
#2009-01-15|1150.43
#2009-01-16|1175.10
#2009-01-19| .
#2009-01-20|1169.04
#2009-01-21|1176.57
#2009-01-22|1186.89
#2009-01-23|1162.77
#2009-01-26|1172.43
#2009-01-27|1202.84
#2009-01-28|1176.95
#2009-01-29|1187.69
#2009-01-30|1203.58
#2009-02-02|1179.81
#2009-02-03|1164.38
#2009-02-04|1169.96
#2009-02-05|1156.27
#2009-02-06|1149.49
#2009-02-09|1135.99
#2009-02-10|1138.18
#2009-02-11|1141.48
#2009-02-12|1138.48
#2009-02-13|1136.19
#2009-02-16| .
#2009-02-17|1125.56
#2009-02-18|1113.65
#2009-02-19|1116.44
#2009-02-20|1100.64
#2009-02-23|1110.77
#2009-02-24|1089.02
#2009-02-25|1089.68
#2009-02-26|1074.58
#2009-02-27|1100.28
#2009-03-02|1074.03
#2009-03-03|1049.27
#2009-03-04|1038.34
#2009-03-05|1052.56
#2009-03-06|1054.99
#2009-03-09|1033.34
#2009-03-10|1020.42
#2009-03-11|1020.07
#2009-03-12| 993.69
#2009-03-13|1014.16
#2009-03-16|1019.08
#2009-03-17|1024.61
#2009-03-18|1044.15
#2009-03-19|1071.29
#2009-03-20|1053.48
#2009-03-23|1074.43
#2009-03-24|1072.53
#2009-03-25|1098.13
#2009-03-26|1088.02
#2009-03-27|1074.85
#2009-03-30|1073.84
#2009-03-31|1051.38
#2009-04-01|1050.59
#2009-04-02|1066.66
#2009-04-03|1047.05
#2009-04-06|1045.89
#2009-04-07|1050.76
#2009-04-08|1056.77
#2009-04-09|1058.20
#2009-04-10| .
#2009-04-13|1051.25
#2009-04-14|1057.72
#2009-04-15|1059.92
#2009-04-16|1052.79
#2009-04-17|1052.59
#2009-04-20|1059.92
#2009-04-21|1057.99
#2009-04-22|1056.01
#2009-04-23|1071.94
#2009-04-24|1069.96
#2009-04-27|1066.26
#2009-04-28|1060.40
#2009-04-29|1070.37
#2009-04-30|1082.25
#2009-05-01|1070.69
#2009-05-04|1083.91
#2009-05-05|1082.26
#2009-05-06|1082.66
#2009-05-07|1085.90
#2009-05-08|1093.35
#2009-05-11|1098.72
#2009-05-12|1105.74
#2009-05-13|1111.83
#2009-05-14|1099.91
#2009-05-15|1105.14
#2009-05-18|1109.29
#2009-05-19|1121.67
#2009-05-20|1130.71
#2009-05-21|1132.64
#2009-05-22|1133.95
#2009-05-25| .
#2009-05-26|1124.71
#2009-05-27|1128.41
#2009-05-28|1116.08
#2009-05-29|1129.29
#2009-06-01|1135.48
#2009-06-02|1130.63
#2009-06-03|1132.68
#2009-06-04|1129.66
#2009-06-05|1127.14
#2009-06-08|1112.99
#2009-06-09|1119.75
#2009-06-10|1129.47
#2009-06-11|1125.64
#2009-06-12|1126.59
#2009-06-15|1128.74
#2009-06-16|1132.60
#2009-06-17|1134.12
#2009-06-18|1127.18
#2009-06-19|1134.96
#2009-06-22|1138.62
#2009-06-23|1134.53
#2009-06-24|1137.21
#2009-06-25|1135.91
#2009-06-26|1152.10
#2009-06-29|1145.45
#2009-06-30|1144.98
#2009-07-01|1144.00
#2009-07-02|1141.24
#2009-07-03| .
#2009-07-06|1143.22
#2009-07-07|1154.11
#2009-07-08|1153.93
#2009-07-09|1167.05
#2009-07-10|1167.96
#2009-07-13|1151.33
#2009-07-14|1152.51
#2009-07-15|1157.69
#2009-07-16|1158.69
#2009-07-17|1167.61
#2009-07-20|1172.50
#2009-07-21|1180.17
#2009-07-22|1183.41
#2009-07-23|1183.00
#2009-07-24|1181.05
#2009-07-27|1181.00
#2009-07-28|1190.40
#2009-07-29|1180.46
#2009-07-30|1183.05
#2009-07-31|1190.30
#2009-08-03|1193.27
#2009-08-04|1191.50
#2009-08-05|1194.33
#2009-08-06|1189.29
#2009-08-07|1173.58
#2009-08-10|1173.03
#2009-08-11|1180.88
#2009-08-12|1166.34
#2009-08-13|1178.30
#2009-08-14|1183.58
#2009-08-17|1163.96
#2009-08-18|1165.06
#2009-08-19|1160.00
#2009-08-20|1169.54
#2009-08-21|1160.98
#2009-08-24|1173.94
#2009-08-25|1173.46
#2009-08-26|1177.22
#2009-08-27|1179.53
#2009-08-28|1192.19
#2009-08-31|1198.13
#2009-09-01|1197.09
#2009-09-02|1190.99
#2009-09-03|1192.25
#2009-09-04|1194.25
#2009-09-07| .
#2009-09-08|1205.61
#2009-09-09|1204.46
#2009-09-10|1212.00
#2009-09-11|1219.76
#2009-09-14|1216.26
#2009-09-15|1217.26
#2009-09-16|1223.53
#2009-09-17|1228.70
#2009-09-18|1231.06
#2009-09-21|1223.75
#2009-09-22|1234.30
#2009-09-23|1234.62
#2009-09-24|1243.30
#2009-09-25|1236.93
#2009-09-28|1242.50
#2009-09-29|1234.35
#2009-09-30|1251.47
#2009-10-01|1246.51
#2009-10-02|1242.54
#2009-10-05|1243.47
#2009-10-06|1246.98
#2009-10-07|1243.73
#2009-10-08|1246.27
#2009-10-09|1231.04
#2009-10-12|1230.57
#2009-10-13|1223.79
#2009-10-14|1235.44
#2009-10-15|1232.18
#2009-10-16|1230.31
#2009-10-19|1233.24
#2009-10-20|1238.40
#2009-10-21|1234.93
#2009-10-22|1222.09
#2009-10-23|1209.76
#2009-10-26|1213.31
#2009-10-27|1194.53
#2009-10-28|1195.82
#2009-10-29|1189.19
#2009-10-30|1195.27
#2009-11-02|1198.49
#2009-11-03|1191.71
#2009-11-04|1196.89
#2009-11-05|1191.26
#2009-11-06|1195.40
#2009-11-09|1191.38
#2009-11-10|1188.62
#2009-11-11|1197.54
#2009-11-12|1189.74
#2009-11-13|1200.18
#2009-11-16|1215.94
#2009-11-17|1218.96
#2009-11-18|1221.06
#2009-11-19|1215.68
#2009-11-20|1215.14
#2009-11-23|1218.02
#2009-11-24|1220.93
#2009-11-25|1239.22
#2009-11-26| .
#2009-11-27|1225.75
#2009-11-30|1251.25
#2009-12-01|1252.24
#2009-12-02|1248.96
#2009-12-03|1253.58
#2009-12-04|1232.60
#2009-12-07|1229.34
#2009-12-08|1242.44
#2009-12-09|1243.40
#2009-12-10|1242.09
#2009-12-11|1232.20
#2009-12-14|1235.95
#2009-12-15|1226.22
#2009-12-16|1237.40
#2009-12-17|1221.09
#2009-12-18|1219.74
#2009-12-21|1206.11
#2009-12-22|1207.71
#2009-12-23|1214.36
#2009-12-24|1219.23
#2009-12-25| .
#2009-12-28|1226.69
#2009-12-29|1233.38
#2009-12-30|1218.33
#2009-12-31|1220.08
#2010-01-01| .
#2010-01-04|1236.34
#2010-01-05|1251.95
#2010-01-06|1251.43
#2010-01-07|1252.37
#2010-01-08|1257.56
#2010-01-11|1271.03
#2010-01-12|1276.05
#2010-01-13|1271.63
#2010-01-14|1280.04
#2010-01-15|1276.65
#2010-01-18| .
#2010-01-19|1277.10
#2010-01-20|1276.58
#2010-01-21|1270.66
#2010-01-22|1270.20
#2010-01-25|1261.64
#2010-01-26|1249.61
#2010-01-27|1245.85
#2010-01-28|1240.39
#2010-01-29|1228.72
#2010-02-01|1225.27
#2010-02-02|1229.52
#2010-02-03|1233.50
#2010-02-04|1244.88
#2010-02-05|1230.53
#2010-02-08|1232.06
#2010-02-09|1227.40
#2010-02-10|1229.75
#2010-02-11|1237.98
#2010-02-12|1244.11
#2010-02-15| .
#2010-02-16|1245.81
#2010-02-17|1253.20
#2010-02-18|1241.89
#2010-02-19|1219.25
#2010-02-22|1247.96
#2010-02-23|1256.46
#2010-02-24|1251.73
#2010-02-25|1255.29
#2010-02-26|1260.81
#2010-03-01|1268.60
#2010-03-02|1276.45
#2010-03-03|1286.82
#2010-03-04|1278.44
#2010-03-05|1271.94
#2010-03-08|1279.38
#2010-03-09|1280.68
#2010-03-10|1277.25
#2010-03-11|1276.72
#2010-03-12|1276.16
#2010-03-15|1276.21
#2010-03-16|1278.65
#2010-03-17|1289.84
#2010-03-18|1286.21
#2010-03-19|1292.25
#2010-03-22|1289.40
#2010-03-23|1287.53
#2010-03-24|1269.87
#2010-03-25|1265.73
#2010-03-26|1275.37
#2010-03-29|1266.95
#2010-03-30|1275.09
#2010-03-31|1275.00
#2010-04-01|1273.71
#2010-04-02| .
#2010-04-05|1262.89
#2010-04-06|1275.26
#2010-04-07|1280.47
#2010-04-08|1277.42
#2010-04-09|1278.84
#2010-04-12|1281.06
#2010-04-13|1276.22
#2010-04-14|1275.65
#2010-04-15|1276.38
#2010-04-16|1278.81
#2010-04-19|1265.57
#2010-04-20|1271.00
#2010-04-21|1280.10
#2010-04-22|1268.20
#2010-04-23|1260.06
#2010-04-26|1271.91
#2010-04-27|1265.55
#2010-04-28|1238.44
#2010-04-29|1236.83
#2010-04-30|1248.67
#2010-05-03|1238.16
#2010-05-04|1229.63
#2010-05-05|1225.45
#2010-05-06|1216.92
#2010-05-07|1215.71
#2010-05-10|1223.83
#2010-05-11|1219.03
#2010-05-12|1223.00
#2010-05-13|1235.43
#2010-05-14|1226.99
#2010-05-17|1214.74
#2010-05-18|1215.44
#2010-05-19|1210.91
#2010-05-20|1218.80
#2010-05-21|1201.84
#2010-05-24|1193.46
#2010-05-25|1184.92
#2010-05-26|1184.35
#2010-05-27|1189.16
#2010-05-28|1195.64
#2010-05-31| .
#2010-06-01|1208.37
#2010-06-02|1203.55
#2010-06-03|1215.40
#2010-06-04|1213.68
#2010-06-07|1197.02
#2010-06-08|1211.81
#2010-06-09|1212.45
#2010-06-10|1218.19
#2010-06-11|1222.29
#2010-06-14|1233.18
#2010-06-15|1236.15
#2010-06-16|1241.38
#2010-06-17|1246.22
#2010-06-18|1255.05
#2010-06-21|1264.85
#2010-06-22|1261.72
#2010-06-23|1261.89
#2010-06-24|1263.99
#2010-06-25|1264.38
#2010-06-28|1269.78
#2010-06-29|1263.50
#2010-06-30|1259.39
#2010-07-01|1263.40
#2010-07-02|1258.90
#2010-07-05| .
#2010-07-06|1271.46
#2010-07-07|1271.00
#2010-07-08|1274.18
#2010-07-09|1279.65
#2010-07-12|1270.36
#2010-07-13|1269.05
#2010-07-14|1272.73
#2010-07-15|1267.55
#2010-07-16|1274.57
#2010-07-19|1267.17
#2010-07-20|1275.31
#2010-07-21|1278.61
#2010-07-22|1283.64
#2010-07-23|1286.08
#2010-07-26|1283.26
#2010-07-27|1283.17
#2010-07-28|1286.68
#2010-07-29|1290.51
#2010-07-30|1283.85
#2010-08-02|1287.44
#2010-08-03|1290.62
#2010-08-04|1288.21
#2010-08-05|1297.13
#2010-08-06|1308.01
#2010-08-09|1307.26
#2010-08-10|1298.02
#2010-08-11|1291.51
#2010-08-12|1286.19
#2010-08-13|1286.32
#2010-08-16|1298.24
#2010-08-17|1305.51
#2010-08-18|1307.27
#2010-08-19|1308.42
#2010-08-20|1295.61
#2010-08-23|1306.32
#2010-08-24|1307.89
#2010-08-25|1298.33
#2010-08-26|1302.27
#2010-08-27|1304.37
#2010-08-30|1314.94
#2010-08-31|1311.21
#2010-09-01|1321.49
#2010-09-02|1328.29
#2010-09-03|1328.38
#2010-09-06| .
#2010-09-07|1345.53
#2010-09-08|1340.20
#2010-09-09|1341.82
#2010-09-10|1339.51
#2010-09-13|1346.01
#2010-09-14|1346.61
#2010-09-15|1333.72
#2010-09-16|1320.41
#2010-09-17|1323.81
#2010-09-20|1325.24
#2010-09-21|1329.89
#2010-09-22|1336.14
#2010-09-23|1335.36
#2010-09-24|1333.10
#2010-09-27|1345.06
#2010-09-28|1334.06
#2010-09-29|1317.58
#2010-09-30|1299.59
#2010-10-01|1311.97
#2010-10-04|1303.44
#2010-10-05|1314.01
#2010-10-06|1319.24
#2010-10-07|1321.64
#2010-10-08|1315.25
#2010-10-11|1317.08
#2010-10-12|1293.70
#2010-10-13|1298.40
#2010-10-14|1309.34
#2010-10-15|1306.63
#2010-10-18|1314.13
#2010-10-19|1314.69
#2010-10-20|1316.51
#2010-10-21|1313.26
#2010-10-22|1307.50
#2010-10-25|1313.80
#2010-10-26|1309.32
#2010-10-27|1291.59
#2010-10-28|1301.93
#2010-10-29|1317.82
#2010-11-01|1319.15
#2010-11-02|1317.87
#2010-11-03|1315.41
#2010-11-04|1329.52
#2010-11-05|1326.96
#2010-11-08|1329.62
#2010-11-09|1336.84
#2010-11-10|1322.19
#2010-11-11|1318.35
#2010-11-12|1310.05
#2010-11-15|1303.70
#2010-11-16|1290.86
#2010-11-17|1288.60
#2010-11-18|1291.03
#2010-11-19|1289.92
#2010-11-22|1293.13
#2010-11-23|1284.26
#2010-11-24|1280.65
#2010-11-25| .
#2010-11-26|1264.28
#2010-11-29|1267.02
#2010-11-30|1266.08
#2010-12-01|1273.57
#2010-12-02|1279.96
#2010-12-03|1290.30
#2010-12-06|1292.00
#2010-12-07|1297.11
#2010-12-08|1285.84
#2010-12-09|1285.00
#2010-12-10|1283.55
#2010-12-13|1294.64
#2010-12-14|1299.21
#2010-12-15|1287.12
#2010-12-16|1279.37
#2010-12-17|1280.21
#2010-12-20|1282.40
#2010-12-21|1289.28
#2010-12-22|1289.79
#2010-12-23|1293.10
#2010-12-24| .
#2010-12-27|1289.70
#2010-12-28|1294.86
#2010-12-29|1305.54
#2010-12-30|1305.04
#2010-12-31|1310.15
#2011-01-03|1310.77
#2011-01-04|1308.43
#2011-01-05|1293.95
#2011-01-06|1293.94
#2011-01-07|1291.51
#2011-01-10|1285.29
#2011-01-11|1279.86
#2011-01-12|1285.47
#2011-01-13|1290.86
#2011-01-14|1283.55
#2011-01-17| .
#2011-01-18|1289.40
#2011-01-19|1296.82
#2011-01-20|1284.66
#2011-01-21|1287.61
#2011-01-24|1291.64
#2011-01-25|1296.87
#2011-01-26|1292.72
#2011-01-27|1288.60
#2011-01-28|1283.76
#2011-01-31|1281.60
#2011-02-01|1287.80
#2011-02-02|1293.63
#2011-02-03|1298.20
#2011-02-04|1299.41
#2011-02-07|1299.91
#2011-02-08|1298.51
#2011-02-09|1292.43
#2011-02-10|1279.37
#2011-02-11|1276.28
#2011-02-14|1285.66
#2011-02-15|1286.49
#2011-02-16|1289.86
#2011-02-17|1309.40
#2011-02-18|1312.18
#2011-02-21| .
#2011-02-22|1311.23
#2011-02-23|1312.27
#2011-02-24|1301.80
#2011-02-25|1306.90
#2011-02-28|1303.50
#2011-03-01|1307.22
#2011-03-02|1302.02
#2011-03-03|1298.01
#2011-03-04|1303.31
#2011-03-07|1306.20
#2011-03-08|1301.34
#2011-03-09|1306.85
#2011-03-10|1298.61
#2011-03-11|1293.42
#2011-03-14|1229.92
#2011-03-15|1133.40
#2011-03-16|1143.44
#2011-03-17|1157.76
#2011-03-18|1162.60
#2011-03-21|1169.58
#2011-03-22|1199.49
#2011-03-23|1196.37
#2011-03-24|1177.24
#2011-03-25|1176.02
#2011-03-28|1161.87
#2011-03-29|1139.06
#2011-03-30|1132.14
#2011-03-31|1133.94
#2011-04-01|1119.83
#2011-04-04|1121.75
#2011-04-05|1104.81
#2011-04-06|1095.92
#2011-04-07|1111.48
#2011-04-08|1124.39
#2011-04-11|1141.65
#2011-04-12|1131.91
#2011-04-13|1127.04
#2011-04-14|1128.38
#2011-04-15|1126.12
#2011-04-18|1120.17
#2011-04-19|1109.17
#2011-04-20|1119.38
#2011-04-21|1118.40
#2011-04-22| .
#2011-04-25|1108.43
#2011-04-26|1105.73
#2011-04-27|1106.82
#2011-04-28|1123.51
#2011-04-29|1127.19
#2011-05-02|1133.36
#2011-05-03|1132.96
#2011-05-04|1131.88
#2011-05-05|1132.05
#2011-05-06|1136.04
#2011-05-09|1127.45
#2011-05-10|1127.50
#2011-05-11|1126.80
#2011-05-12|1105.64
#2011-05-13|1098.86
#2011-05-16|1074.78
#2011-05-17|1054.60
#2011-05-18|1059.92
#2011-05-19|1044.37
#2011-05-20|1037.21
#2011-05-23|1020.26
#2011-05-24|1031.85
#2011-05-25|1022.86
#2011-05-26|1029.63
#2011-05-27|1038.90
#2011-05-30| .
#2011-05-31|1060.26
#2011-06-01|1054.48
#2011-06-02|1044.36
#2011-06-03|1038.43
#2011-06-06|1011.40
#2011-06-07|1017.35
#2011-06-08|1007.74
#2011-06-09|1002.29
#2011-06-10|1000.05
#2011-06-13| 997.45
#2011-06-14|1028.96
#2011-06-15|1039.51
#2011-06-16|1026.41
#2011-06-17|1037.93
#2011-06-20|1051.69
#2011-06-21|1069.95
#2011-06-22|1068.68
#2011-06-23|1056.14
#2011-06-24|1068.22
#2011-06-27|1062.67
#2011-06-28|1065.60
#2011-06-29|1084.44
#2011-06-30|1102.79
#2011-07-01|1100.39
#2011-07-04| .
#2011-07-05|1118.66
#2011-07-06|1113.54
#2011-07-07|1093.24
#2011-07-08|1104.65
#2011-07-11|1103.90
#2011-07-12|1093.46
#2011-07-13|1105.99
#2011-07-14|1104.74
#2011-07-15|1107.01
#2011-07-18|1099.92
#2011-07-19|1098.27
#2011-07-20|1111.66
#2011-07-21|1120.88
#2011-07-22|1120.45
#2011-07-25|1109.74
#2011-07-26|1115.63
#2011-07-27|1097.00
#2011-07-28|1094.81
#2011-07-29|1087.34
#2011-08-01|1098.51
#2011-08-02|1082.36
#2011-08-03|1065.50
#2011-08-04|1045.92
#2011-08-05|1018.65
#2011-08-08| 991.59
#2011-08-09| 979.26
#2011-08-10|1017.52
#2011-08-11|1024.95
#2011-08-12|1023.47
#2011-08-15|1031.16
#2011-08-16|1023.79
#2011-08-17|1037.59
#2011-08-18|1030.96
#2011-08-19|1019.76
#2011-08-22|1027.00
#2011-08-23|1046.99
#2011-08-24|1035.61
#2011-08-25|1025.29
#2011-08-26|1032.40
#2011-08-29|1041.49
#2011-08-30|1039.03
#2011-08-31|1041.73
#2011-09-01|1040.83
#2011-09-02|1036.54
#2011-09-05| .
#2011-09-06|1032.54
#2011-09-07|1039.02
#2011-09-08|1043.86
#2011-09-09|1036.60
#2011-09-12|1012.53
#2011-09-13|1014.75
#2011-09-14|1010.75
#2011-09-15|1018.74
#2011-09-16|1014.70
#2011-09-19|1004.22
#2011-09-20|1000.55
#2011-09-21|1002.19
#2011-09-22| 979.01
#2011-09-23| 972.12
#2011-09-26| 959.91
#2011-09-27| 982.26
#2011-09-28| 978.17
#2011-09-29| 973.39
#2011-09-30| 970.77
#2011-10-03| 956.18
#2011-10-04| 942.53
#2011-10-05| 934.76
#2011-10-06| 953.38
#2011-10-07| 960.52
#2011-10-10| 966.52
#2011-10-11| 968.66
#2011-10-12| 964.47
#2011-10-13| 960.20
#2011-10-14| 956.80
#2011-10-17| 970.08
#2011-10-18| 955.75
#2011-10-19| 970.56
#2011-10-20| 976.74
#2011-10-21| 983.18
#2011-10-24| 996.21
#2011-10-25| 996.13
#2011-10-26| 994.94
#2011-10-27|1006.62
#2011-10-28|1009.12
#2011-10-31| 989.65
#2011-11-01| 979.92
#2011-11-02| 974.21
#2011-11-03| 966.24
#2011-11-04| 972.85
#2011-11-07| 976.92
#2011-11-08| 972.81
#2011-11-09| 981.43
#2011-11-10| 967.18
#2011-11-11| 972.72
#2011-11-14| 981.26
#2011-11-15| 973.88
#2011-11-16| 967.80
#2011-11-17| 973.91
#2011-11-18| 964.93
#2011-11-21| 960.49
#2011-11-22| 963.84
#2011-11-23| 949.96
#2011-11-24| .
#2011-11-25| 949.31
#2011-11-28| 951.78
#2011-11-29| 956.54
#2011-11-30| 968.23
#2011-12-01| 977.33
#2011-12-02| 980.69
#2011-12-05| 982.44
#2011-12-06| 971.88
#2011-12-07| 978.83
#2011-12-08| 973.15
#2011-12-09| 961.76
#2011-12-12| 960.25
#2011-12-13| 955.10
#2011-12-14| 951.57
#2011-12-15| 945.68
#2011-12-16| 959.69
#2011-12-19| 947.89
#2011-12-20| 945.74
#2011-12-21| 956.47
#2011-12-22| 957.88
#2011-12-23| 962.56
#2011-12-26| .
#2011-12-27| 955.11
#2011-12-28| 950.17
#2011-12-29| 950.52
#2011-12-30| 966.08
#2012-01-02| .
#2012-01-03| 972.79
#2012-01-04| 984.55
#2012-01-05| 974.89
#2012-01-06| 971.91
#2012-01-09| 977.99
#2012-01-10| 998.35
#2012-01-11| 988.50
#2012-01-12| 990.07
#2012-01-13| 987.33
#2012-01-16| .
#2012-01-17| 991.67
#2012-01-18| 992.39
#2012-01-19| 990.76
#2012-01-20| 994.79
#2012-01-23| 993.67
#2012-01-24| 989.00
#2012-01-25| 993.94
#2012-01-26|1005.31
#2012-01-27|1013.74
#2012-01-30|1006.99
#2012-01-31|1006.19
#2012-02-01|1002.25
#2012-02-02| 999.33
#2012-02-03|1000.10
#2012-02-06|1002.39
#2012-02-07|1014.27
#2012-02-08|1019.55
#2012-02-09|1028.43
#2012-02-10|1025.46
#2012-02-13|1026.87
#2012-02-14|1021.93
#2012-02-15|1033.02
#2012-02-16|1028.28
#2012-02-17|1032.30
#2012-02-20| .
#2012-02-21|1036.15
#2012-02-22|1031.99
#2012-02-23|1032.88
#2012-02-24|1026.47
#2012-02-27|1014.64
#2012-02-28|1021.13
#2012-02-29|1032.80
#2012-03-01|1028.99
#2012-03-02|1034.26
#2012-03-05|1031.15
#2012-03-06|1028.34
#2012-03-07|1022.10
#2012-03-08|1027.62
#2012-03-09|1030.05
#2012-03-12|1023.01
#2012-03-13|1024.56
#2012-03-14|1019.75
#2012-03-15|1022.74
#2012-03-16|1024.18
#2012-03-19|1014.85
#2012-03-20|1010.35
#2012-03-21|1010.07
#2012-03-22|1015.30
#2012-03-23|1015.43
#2012-03-26|1005.41
#2012-03-27|1020.95
#2012-03-28|1006.60
#2012-03-29|1006.99
#2012-03-30|1009.32
#2012-04-02|1012.11
#2012-04-03|1017.72
#2012-04-04|1003.68
#2012-04-05|1012.04
#2012-04-06| .
#2012-04-09|1011.27
#2012-04-10|1012.47
#2012-04-11|1002.50
#2012-04-12|1003.99
#2012-04-13|1008.07
#2012-04-16|1010.38
#2012-04-17|1012.36
#2012-04-18|1009.65
#2012-04-19|1006.84
#2012-04-20|1000.13
#2012-04-23| 985.85
#2012-04-24| 989.27
#2012-04-25| 985.80
#2012-04-26| 981.71
#2012-04-27| 980.79
#2012-04-30| 988.29
#2012-05-01| 989.29
#2012-05-02| 987.46
#2012-05-03| 983.70
#2012-05-04| 983.26
#2012-05-07| 973.46
#2012-05-08| 970.14
#2012-05-09| 959.21
#2012-05-10| 969.88
#2012-05-11| 958.76
#2012-05-14| 961.04
#2012-05-15| 951.36
#2012-05-16| 933.57
#2012-05-17| 938.76
#2012-05-18| 929.59
#2012-05-21| 932.37
#2012-05-22| 928.67
#2012-05-23| 920.99
#2012-05-24| 922.76
#2012-05-25| 921.11
#2012-05-28| .
#2012-05-29| 923.43
#2012-05-30| 922.02
#2012-05-31| 934.48
#2012-06-01| 923.71
#2012-06-04| 921.25
#2012-06-05| 924.73
#2012-06-06| 924.24
#2012-06-07| 929.10
#2012-06-08| 920.97
#2012-06-11| 931.79
#2012-06-12| 928.11
#2012-06-13| 932.52
#2012-06-14| 925.04
#2012-06-15| 937.65
#2012-06-18| 940.97
#2012-06-19| 940.74
#2012-06-20| 950.57
#2012-06-21| 942.91
#2012-06-22| 937.11
#2012-06-25| 936.84
#2012-06-26| 939.05
#2012-06-27| 945.95
#2012-06-28| 946.69
#2012-06-29| 962.61
#2012-07-02| 962.05
#2012-07-03| 970.18
#2012-07-04| .
#2012-07-05| 967.71
#2012-07-06| 967.30
#2012-07-09| 965.14
#2012-07-10| 964.10
#2012-07-11| 960.40
#2012-07-12| 951.07
#2012-07-13| 948.46
#2012-07-16| 951.92
#2012-07-17| 943.06
#2012-07-18| 935.00
#2012-07-19| 944.44
#2012-07-20| 933.43
#2012-07-23| 915.62
#2012-07-24| 911.68
#2012-07-25| 898.89
#2012-07-26| 902.16
#2012-07-27| 907.87
#2012-07-30| 902.01
#2012-07-31| 913.09
#2012-08-01| 908.69
#2012-08-02| 915.53
#2012-08-03| 914.53
#2012-08-06| 920.36
#2012-08-07| 928.44
#2012-08-08| 928.71
#2012-08-09| 937.17
#2012-08-10| 931.86
#2012-08-13| 933.24
#2012-08-14| 943.21
#2012-08-15| 936.46
#2012-08-16| 933.98
#2012-08-17| 933.13
#2012-08-20| 936.71
#2012-08-21| 937.23
#2012-08-22| 933.72
#2012-08-23| 936.71
#2012-08-24| 933.05
#2012-08-27| 929.52
#2012-08-28| 915.35
#2012-08-29| 915.50
#2012-08-30| 911.15
#2012-08-31| 915.74
#2012-09-03| .
#2012-09-04| 900.03
#2012-09-05| 895.73
#2012-09-06| 893.32
#2012-09-07| 908.34
#2012-09-10| 906.14
#2012-09-11| 902.64
#2012-09-12| 903.67
#2012-09-13| 915.76
#2012-09-14| 922.06
#2012-09-17| 918.57
#2012-09-18| 925.55
#2012-09-19| 937.39
#2012-09-20| 926.78
#2012-09-21| 942.46
#2012-09-24| 944.72
#2012-09-25| 945.82
#2012-09-26| 942.92
#2012-09-27| 953.86
#2012-09-28| 957.25
#2012-10-01| 963.92
#2012-10-02| 964.40
#2012-10-03| 966.73
#2012-10-04| 962.81
#2012-10-05| 961.70
#2012-10-08| 960.85
#2012-10-09| 948.10
#2012-10-10| 944.88
#2012-10-11| 948.69
#2012-10-12| 946.76
#2012-10-15| 946.55
#2012-10-16| 948.76
#2012-10-17| 957.00
#2012-10-18| 957.94
#2012-10-19| 959.35
#2012-10-22| 956.32
#2012-10-23| 936.79
#2012-10-24| 934.01
#2012-10-25| 942.04
#2012-10-26| 933.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 940.16
#2012-11-01| 940.07
#2012-11-02| 941.03
#2012-11-05| 934.59
#2012-11-06| 946.15
#2012-11-07| 956.29
#2012-11-08| 948.35
#2012-11-09| 933.96
#2012-11-12| 932.14
#2012-11-13| 934.09
#2012-11-14| 931.74
#2012-11-15| 937.95
#2012-11-16| 939.79
#2012-11-19| 957.41
#2012-11-20| 955.64
#2012-11-21| 952.50
#2012-11-22| .
#2012-11-23| 957.24
#2012-11-26| 968.66
#2012-11-27| 967.01
#2012-11-28| 960.18
#2012-11-29| 968.77
#2012-11-30| 971.69
#2012-12-03| 966.33
#2012-12-04| 967.81
#2012-12-05| 969.52
#2012-12-06| 975.26
#2012-12-07| 976.86
#2012-12-10| 975.44
#2012-12-11| 974.89
#2012-12-12| 973.80
#2012-12-13| 965.37
#2012-12-14| 972.73
#2012-12-17| 995.40
#2012-12-18| 989.81
#2012-12-19| 997.23
#2012-12-20|1001.84
#2012-12-21| 999.30
#2012-12-24| 997.94
#2012-12-25|1000.77
#2012-12-26| 996.39
#2012-12-27| 995.94
#2012-12-28| 993.34
#2012-12-31| 992.10
#2013-01-01| 992.64
#2013-01-02|1000.95
#2013-01-03| 999.31
#2013-01-04|1008.04
#2013-01-07|1001.47
#2013-01-08|1004.87
#2013-01-09|1001.77
#2013-01-10|1004.24
#2013-01-11|1000.21
#2013-01-14|1005.16
#2013-01-15|1007.48
#2013-01-16|1002.02
#2013-01-17|1002.74
#2013-01-18|1008.04
#2013-01-21|1006.17
#2013-01-22|1006.75
#2013-01-23|1003.51
#2013-01-24| 993.51
#2013-01-25| 995.51
#2013-01-28| 992.84
#2013-01-29|1000.55
#2013-01-30| 997.43
#2013-01-31| 999.68
#2013-02-01| 995.71
#2013-02-04| 995.84
#2013-02-05| 983.80
#2013-02-06| 987.69
#2013-02-07| 983.70
#2013-02-08| 980.48
#2013-02-11| 978.75
#2013-02-12| 979.63
#2013-02-13| 973.03
#2013-02-14| 972.70
#2013-02-15| 980.07
#2013-02-18| 981.41
#2013-02-19| 984.03
#2013-02-20| 998.23
#2013-02-21| 982.99
#2013-02-22| 985.67
#2013-02-25| 985.91
#2013-02-26| 986.54
#2013-02-27| 989.53
#2013-02-28| 995.07
#2013-03-01| 997.96
#2013-03-04| 995.61
#2013-03-05|1002.74
#2013-03-06|1008.71
#2013-03-07|1007.39
#2013-03-08|1003.69
#2013-03-11|1004.24
#2013-03-12| 997.53
#2013-03-13| 991.29
#2013-03-14| 999.80
#2013-03-15|1006.74
#2013-03-18| 997.50
#2013-03-19|1008.43
#2013-03-20|1001.44
#2013-03-21|1009.24
#2013-03-22|1011.96
#2013-03-25|1015.65
#2013-03-26|1024.32
#2013-03-27|1030.38
#2013-03-28|1035.95
#2013-03-29|1042.70
#2013-04-01|1040.33
#2013-04-02|1036.91
#2013-04-03|1052.27
#2013-04-04|1036.29
#2013-04-05|1024.29
#2013-04-08|1025.79
#2013-04-09|1023.91
#2013-04-10|1043.71
#2013-04-11|1057.95
#2013-04-12|1088.43
#2013-04-15|1105.89
#2013-04-16|1102.51
#2013-04-17|1095.24
#2013-04-18|1081.50
#2013-04-19|1085.70
#2013-04-22|1091.04
#2013-04-23|1092.02
#2013-04-24|1096.51
#2013-04-25|1098.56
#2013-04-26|1099.54
#2013-04-29|1102.50
#2013-04-30|1110.95
#2013-05-01|1113.64
#2013-05-02|1111.40
#2013-05-03|1110.33
#2013-05-06|1110.65
#2013-05-07|1123.61
#2013-05-08|1133.75
#2013-05-09|1125.59
#2013-05-10|1113.19
#2013-05-13|1111.63
#2013-05-14|1129.51
#2013-05-15|1129.30
#2013-05-16|1139.25
#2013-05-17|1135.52
#2013-05-20|1164.04
#2013-05-21|1162.77
#2013-05-22|1139.79
#2013-05-23|1098.69
#2013-05-24|1114.32
#2013-05-27|1091.51
#2013-05-28|1077.61
#2013-05-29|1111.21
#2013-05-30|1081.92
#2013-05-31|1064.82
#2013-06-03|1066.49
#2013-06-04|1071.74
#2013-06-05|1050.98
#2013-06-06|1021.66
#2013-06-07|1024.27
#2013-06-10|1031.47
#2013-06-11|1023.48
#2013-06-12|1038.21
#2013-06-13|1020.07
#2013-06-14|1042.35
#2013-06-17|1061.34
#2013-06-18|1057.20
#2013-06-19|1059.05
#2013-06-20|1023.57
#2013-06-21|1028.22
#2013-06-24|1015.72
#2013-06-25|1003.15
#2013-06-26|1014.64
#2013-06-27|1033.80
#2013-06-28|1039.01
#2013-07-01|1038.07
#2013-07-02|1050.62
#2013-07-03|1034.45
#2013-07-04|1045.60
#2013-07-05|1053.28
#2013-07-08|1041.97
#2013-07-09|1060.75
#2013-07-10|1069.39
#2013-07-11|1087.12
#2013-07-12|1084.69
#2013-07-15|1078.59
#2013-07-16|1090.38
#2013-07-17|1088.78
#2013-07-18|1083.30
#2013-07-19|1083.44
#2013-07-22|1090.10
#2013-07-23|1091.74
#2013-07-24|1085.78
#2013-07-25|1066.73
#2013-07-26|1068.01
#2013-07-29|1044.35
#2013-07-30|1057.31
#2013-07-31|1036.70
#2013-08-01|1055.30
#2013-08-02|1065.27
#2013-08-05|1058.33
#2013-08-06|1065.45
#2013-08-07|1049.83
#2013-08-08|1053.65
#2013-08-09|1052.42
#2013-08-12|1056.43
#2013-08-13|1054.36
#2013-08-14|1059.82
#2013-08-15|1056.23
#2013-08-16|1049.22
#2013-08-19|1036.49
#2013-08-20|1025.44
#2013-08-21|1007.55
#2013-08-22| 997.85
#2013-08-23|1001.64
#2013-08-26| 998.63
#2013-08-27|1000.53
#2013-08-28| 979.34
#2013-08-29| 974.45
#2013-08-30| 985.40
#2013-09-02| 989.28
#2013-09-03|1003.55
#2013-09-04|1003.48
#2013-09-05|1008.98
#2013-09-06|1010.67
#2013-09-09|1017.01
#2013-09-10|1020.74
#2013-09-11|1028.06
#2013-09-12|1023.87
#2013-09-13|1025.68
#2013-09-16|1030.48
#2013-09-17|1027.58
#2013-09-18|1028.87
#2013-09-19|1046.19
#2013-09-20|1044.76
#2013-09-23|1044.64
#2013-09-24|1038.39
#2013-09-25|1041.25
#2013-09-26|1046.79
#2013-09-27|1055.34
#2013-09-30|1051.90
#2013-10-01|1047.63
#2013-10-02|1055.01
#2013-10-03|1058.18
#2013-10-04|1053.70
#2013-10-07|1039.47
#2013-10-08|1054.50
#2013-10-09|1053.25
#2013-10-10|1055.35
#2013-10-11|1060.91
#2013-10-14|1061.56
#2013-10-15|1067.58
#2013-10-16|1061.62
#2013-10-17|1070.36
#2013-10-18|1071.23
#2013-10-21|1071.29
#2013-10-22|1070.02
#2013-10-23|1065.82
#2013-10-24|1059.73
#2013-10-25|1046.68
#2013-10-28|1050.30
#2013-10-29|1051.75
#2013-10-30|1060.08
#2013-10-31|1056.32
#2013-11-01|1040.93
#2013-11-04|1040.37
#2013-11-05|1035.38
#2013-11-06|1039.27
#2013-11-07|1030.51
#2013-11-08|1026.17
#2013-11-11|1017.73
#2013-11-12|1022.77
#2013-11-13|1016.49
#2013-11-14|1022.82
#2013-11-15|1029.51
#2013-11-18|1037.13
#2013-11-19|1036.81
#2013-11-20|1032.86
#2013-11-21|1024.64
#2013-11-22|1021.53
#2013-11-25|1025.51
#2013-11-26|1024.55
#2013-11-27|1018.14
#2013-11-28|1019.11
#2013-11-29|1019.53
#2013-12-02|1022.97
#2013-12-03|1021.12
#2013-12-04|1012.51
#2013-12-05|1007.65
#2013-12-06|1012.33
#2013-12-09|1014.01
#2013-12-10|1011.36
#2013-12-11|1006.05
#2013-12-12| 995.64
#2013-12-13| 988.10
#2013-12-16| 986.93
#2013-12-17| 991.64
#2013-12-18| 995.67
#2013-12-19| 992.70
#2013-12-20| 991.66
#2013-12-23| 995.87
#2013-12-24| 995.44
#2013-12-25| 993.35
#2013-12-26| 997.60
#2013-12-27|1006.34
#2013-12-30|1011.32
#2013-12-31|1013.09
#2014-01-01|1013.35
#2014-01-02|1011.40
#2014-01-03|1007.27
#2014-01-06|1002.48
#2014-01-07| 992.39
#2014-01-08| 999.59
#2014-01-09| 999.06
#2014-01-10|1000.00
#2014-01-13|1003.12
#2014-01-14| 985.87
#2014-01-15| 988.30
#2014-01-16| 991.85
#2014-01-17| 990.90
#2014-01-20| 994.52
#2014-01-21| 991.53
#2014-01-22|1001.50
#2014-01-23| 993.38
#2014-01-24| 987.21
#2014-01-27| 966.57
#2014-01-28| 959.12
#2014-01-29| 977.44
#2014-01-30| 960.14
#2014-01-31| 968.52
#2014-02-03| 959.07
#2014-02-04| 938.47
#2014-02-05| 939.50
#2014-02-06| 946.65
#2014-02-07| 971.91
#2014-02-10| 969.36
#2014-02-11| 973.96
#2014-02-12| 986.65
#2014-02-13| 979.51
#2014-02-14| 982.58
#2014-02-17| 996.28
#2014-02-18| 995.36
#2014-02-19| 995.44
#2014-02-20| 987.01
#2014-02-21|1000.17
#2014-02-24|1004.31
#2014-02-25|1009.38
#2014-02-26|1014.70
#2014-02-27|1014.85
#2014-02-28|1013.77
#2014-03-03|1016.61
#2014-03-04|1019.47
#2014-03-05|1016.54
#2014-03-06|1021.17
#2014-03-07|1021.79
#2014-03-10|1016.25
#2014-03-11|1021.54
#2014-03-12|1008.98
#2014-03-13|1008.41
#2014-03-14| 988.91
#2014-03-17| 987.41
#2014-03-18| 997.42
#2014-03-19| 990.19
#2014-03-20| 971.27
#2014-03-21| 973.63
#2014-03-24| 982.73
#2014-03-25| 984.46
#2014-03-26| 988.98
#2014-03-27| 999.95
#2014-03-28|1000.76
#2014-03-31|1004.36
#2014-04-01|1003.46
#2014-04-02| 997.94
#2014-04-03| 996.86
#2014-04-04| 998.00
#2014-04-07| 999.03
#2014-04-08| 999.58
#2014-04-09|1005.49
#2014-04-10|1006.91
#2014-04-11|1008.96
#2014-04-14|1002.87
#2014-04-15|1001.12
#2014-04-16|1005.85
#2014-04-17|1010.14
#2014-04-18|1010.76
#2014-04-21|1012.08
#2014-04-22|1010.31
#2014-04-23|1012.79
#2014-04-24|1007.88
#2014-04-25|1002.02
#2014-04-28| 996.80
#2014-04-29|1000.28
#2014-04-30|1001.97
#2014-05-01|1011.08
#2014-05-02|1009.67
#2014-05-05|1007.21
#2014-05-06|1010.66
#2014-05-07|1006.83
#2014-05-08|1015.12
#2014-05-09|1017.68
#2014-05-12|1021.41
#2014-05-13|1027.51
#2014-05-14|1036.89
#2014-05-15|1041.20
#2014-05-16|1038.06
#2014-05-19|1048.07
#2014-05-20|1047.85
#2014-05-21|1048.70
#2014-05-22|1054.23
#2014-05-23|1061.29
#2014-05-26|1062.94
#2014-05-27|1056.16
#2014-05-28|1056.69
#2014-05-29|1055.20
#2014-05-30|1055.32
#2014-06-02|1054.89
#2014-06-03|1059.54
#2014-06-04|1055.02
#2014-06-05|1056.37
#2014-06-06|1053.72
#2014-06-09|1053.51
#2014-06-10|1054.70
#2014-06-11|1052.86
#2014-06-12|1057.08
#2014-06-13|1051.10
#2014-06-16|1045.84
#2014-06-17|1047.75
#2014-06-18|1049.05
#2014-06-19|1060.80
#2014-06-20|1057.43
#2014-06-23|1051.87
#2014-06-24|1060.34
#2014-06-25|1060.45
#2014-06-26|1067.93
#2014-06-27|1071.71
#2014-06-30|1076.64
#2014-07-01|1076.30
#2014-07-02|1083.09
#2014-07-03|1086.28
#2014-07-04|1085.60
#2014-07-07|1089.25
#2014-07-08|1086.06
#2014-07-09|1075.71
#2014-07-10|1078.90
#2014-07-11|1071.35
#2014-07-14|1077.68
#2014-07-15|1079.36
#2014-07-16|1084.46
#2014-07-17|1082.46
#2014-07-18|1078.02
#2014-07-21|1080.03
#2014-07-22|1083.35
#2014-07-23|1085.06
#2014-07-24|1079.67
#2014-07-25|1076.83
#2014-07-28|1077.19
#2014-07-29|1075.25
#2014-07-30|1073.15
#2014-07-31|1067.26
#2014-08-01|1069.74
#2014-08-04|1070.89
#2014-08-05|1068.97
#2014-08-06|1064.08
#2014-08-07|1064.09
#2014-08-08|1057.39
#2014-08-11|1066.26
#2014-08-12|1071.17
#2014-08-13|1069.86
#2014-08-14|1074.55
#2014-08-15|1077.42
#2014-08-18|1078.86
#2014-08-19|1091.13
#2014-08-20|1095.18
#2014-08-21|1094.88
#2014-08-22|1095.41
#2014-08-25|1085.94
#2014-08-26|1078.32
#2014-08-27|1079.84
#2014-08-28|1074.76
#2014-08-29|1070.95
#2014-09-01|1078.38
#2014-09-02|1079.14
#2014-09-03|1089.06
#2014-09-04|1090.21
#2014-09-05|1088.10
#2014-09-08|1086.79
#2014-09-09|1080.29
#2014-09-10|1077.72
#2014-09-11|1079.15
#2014-09-12|1078.20
#2014-09-15|1071.49
#2014-09-16|1065.07
#2014-09-17|1064.90
#2014-09-18|1066.09
#2014-09-19|1059.06
#2014-09-22|1055.77
#2014-09-23|1054.70
#2014-09-24|1061.16
#2014-09-25|1062.26
#2014-09-26|1055.47
#2014-09-29|1047.27
#2014-09-30|1041.19
#2014-10-01|1039.02
#2014-10-02|1030.91
#2014-10-03|1024.03
#2014-10-06|1027.56
#2014-10-07|1038.80
#2014-10-08|1033.98
#2014-10-09|1044.35
#2014-10-10|1029.39
#2014-10-13|1032.96
#2014-10-14|1028.72
#2014-10-15|1031.84
#2014-10-16|1021.17
#2014-10-17|1018.84
#2014-10-20|1034.97
#2014-10-21|1037.09
#2014-10-22|1045.85
#2014-10-23|1039.39
#2014-10-24|1043.56
#2014-10-27|1058.85
#2014-10-28|1064.45
#2014-10-29|1065.55
#2014-10-30|1064.34
#2014-10-31|1072.96
#2014-11-03|1063.32
#2014-11-04|1074.91
#2014-11-05|1077.33
#2014-11-06|1065.83
#2014-11-07|1071.32
#2014-11-10|1072.51
#2014-11-11|1070.59
#2014-11-12|1069.09
#2014-11-13|1071.88
#2014-11-14|1076.15
#2014-11-17|1061.80
#2014-11-18|1067.66
#2014-11-19|1062.69
#2014-11-20|1051.67
#2014-11-21|1057.54
#2014-11-24|1059.59
#2014-11-25|1056.39
#2014-11-26|1061.95
#2014-11-27|1048.25
#2014-11-28|1047.95
#2014-12-01|1039.90
#2014-12-02|1044.38
#2014-12-03|1038.84
#2014-12-04|1032.81
#2014-12-05|1028.23
#2014-12-08|1021.70
#2014-12-09|1023.35
#2014-12-10|1025.29
#2014-12-11|1015.22
#2014-12-12|1023.10
#2014-12-15|1008.69
#2014-12-16| 995.65
#2014-12-17| 992.81
#2014-12-18|1001.19
#2014-12-19|1015.10
#2014-12-22|1022.54
#2014-12-23|1015.56
#2014-12-24|1021.40
#2014-12-25|1016.79
#2014-12-26|1022.84
#2014-12-29|1029.25
#2014-12-30|1023.26
#2014-12-31|1024.60
#2015-01-01|1024.42
#2015-01-02|1022.64
#2015-01-05|1017.34
#2015-01-06|1003.53
#2015-01-07|1001.94
#2015-01-08|1013.69
#2015-01-09|1020.14
#2015-01-12|1019.84
#2015-01-13|1015.24
#2015-01-14|1016.39
#2015-01-15|1027.34
#2015-01-16|1023.64
#2015-01-19|1028.98
#2015-01-20|1032.49
#2015-01-21|1030.96
#2015-01-22|1029.95
#2015-01-23|1041.82
#2015-01-26|1037.13
#2015-01-27|1052.83
#2015-01-28|1059.00
#2015-01-29|1051.06
#2015-01-30|1057.87
#2015-02-02|1056.91
#2015-02-03|1046.99
#2015-02-04|1055.53
#2015-02-05|1039.27
#2015-02-06|1035.73
#2015-02-09|1032.75
#2015-02-10|1034.64
#2015-02-11|1031.55
#2015-02-12|1040.51
#2015-02-13|1039.82
#2015-02-16|1037.49
#2015-02-17|1039.28
#2015-02-18|1039.68
#2015-02-19|1044.66
#2015-02-20|1043.81
#2015-02-23|1042.98
#2015-02-24|1039.13
#2015-02-25|1046.64
#2015-02-26|1048.10
#2015-02-27|1047.48
#2015-03-02|1043.43
#2015-03-03|1044.62
#2015-03-04|1039.21
#2015-03-05|1039.76
#2015-03-06|1038.65
#2015-03-09|1020.70
#2015-03-10|1012.23
#2015-03-11|1005.74
#2015-03-12|1006.02
#2015-03-13|1008.14
#2015-03-16|1003.50
#2015-03-17|1011.27
#2015-03-18|1013.56
#2015-03-19|1017.61
#2015-03-20|1020.79
#2015-03-23|1026.90
#2015-03-24|1033.90
#2015-03-25|1034.90
#2015-03-26|1030.69
#2015-03-27|1031.44
#2015-03-30|1030.22
#2015-03-31|1037.75
#2015-04-01|1034.95
#2015-04-02|1041.67
#2015-04-03|1046.99
#2015-04-06|1044.78
#2015-04-07|1042.17
#2015-04-08|1057.10
#2015-04-09|1063.61
#2015-04-10|1065.10
#2015-04-13|1055.61
#2015-04-14|1066.74
#2015-04-15|1062.10
#2015-04-16|1073.77
#2015-04-17|1074.93
#2015-04-20|1063.47
#2015-04-21|1076.90
#2015-04-22|1084.61
#2015-04-23|1082.56
#2015-04-24|1094.43
#2015-04-27|1097.42
#2015-04-28|1102.23
#2015-04-29|1098.13
#2015-04-30|1083.95
#2015-05-01|1077.50
#2015-05-04|1084.78
#2015-05-05|1081.22
#2015-05-06|1074.90
#2015-05-07|1068.87
#2015-05-08|1069.75
#2015-05-11|1076.15
#2015-05-12|1080.02
#2015-05-13|1082.80
#2015-05-14|1082.44
#2015-05-15|1087.74
#2015-05-18|1091.44
#2015-05-19|1083.34
#2015-05-20|1088.57
#2015-05-21|1089.02
#2015-05-22|1088.47
#2015-05-25|1094.14
#2015-05-26|1093.21
#2015-05-27|1087.31
#2015-05-28|1081.62
#2015-05-29|1088.54
#2015-06-01|1094.99
#2015-06-02|1097.92
#2015-06-03|1092.81
#2015-06-04|1079.64
#2015-06-05|1073.31
#2015-06-08|1062.09
#2015-06-09|1059.11
#2015-06-10|1066.51
#2015-06-11|1065.74
#2015-06-12|1060.90
#2015-06-15|1055.27
#2015-06-16|1055.80
#2015-06-17|1050.93
#2015-06-18|1055.99
#2015-06-19|1057.81
#2015-06-22|1069.78
#2015-06-23|1078.07
#2015-06-24|1073.23
#2015-06-25|1064.22
#2015-06-26|1048.30
#2015-06-29|1038.44
#2015-06-30|1048.70
#2015-07-01|1046.23
#2015-07-02|1041.59
#2015-07-03|1037.66
#2015-07-06|1023.11
#2015-07-07|1030.51
#2015-07-08|1008.71
#2015-07-09|1021.65
#2015-07-10|1021.94
#2015-07-13|1036.98
#2015-07-14|1044.42
#2015-07-15|1044.27
#2015-07-16|1051.90
#2015-07-17|1056.60
#2015-07-20|1055.10
#2015-07-21|1065.15
#2015-07-22|1056.59
#2015-07-23|1056.28
#2015-07-24|1052.24
#2015-07-27|1037.13
#2015-07-28|1043.69
#2015-07-29|1046.79
#2015-07-30|1050.07
#2015-07-31|1073.05
#2015-08-03|1066.40
#2015-08-04|1081.17
#2015-08-05|1073.20
#2015-08-06|1054.43
#2015-08-07|1055.25
#2015-08-10|1056.92
#2015-08-11|1043.68
#2015-08-12|1038.55
#2015-08-13|1046.53
#2015-08-14|1044.26
#2015-08-17|1045.27
#2015-08-18|1038.94
#2015-08-19|1035.87
#2015-08-20|1018.89
#2015-08-21| 997.70
#2015-08-24| 958.80
#2015-08-25| 941.42
#2015-08-26| 968.20
#2015-08-27| 984.85
#2015-08-28| 992.81
#2015-08-31| 984.59
#2015-09-01| 961.48
#2015-09-02| 949.14
#2015-09-03| 947.43
#2015-09-04| 948.04
#2015-09-07| 946.12
#2015-09-08| 944.88
#2015-09-09| 977.64
#2015-09-10| 971.13
#2015-09-11| 967.34
#2015-09-14| 979.36
#2015-09-15| 977.46
#2015-09-16| 976.31
#2015-09-17| 977.07
#2015-09-18| 981.66
#2015-09-21| 975.73
#2015-09-22| 977.10
#2015-09-23| 962.89
#2015-09-24| 958.48
#2015-09-25| 966.51
#2015-09-28| 966.49
#2015-09-29| 943.61
#2015-09-30| 959.28
#2015-10-01| 967.85
#2015-10-02| 970.14
#2015-10-05| 981.23
#2015-10-06| 979.78
#2015-10-07| 995.92
#2015-10-08| 995.17
#2015-10-09|1009.11
#2015-10-12|1013.82
#2015-10-13|1011.78
#2015-10-14|1005.41
#2015-10-15|1023.70
#2015-10-16|1026.70
#2015-10-19|1028.29
#2015-10-20|1019.85
#2015-10-21|1025.59
#2015-10-22|1026.17
#2015-10-23|1033.11
#2015-10-26|1031.62
#2015-10-27|1030.03
#2015-10-28|1029.85
#2015-10-29|1012.75
#2015-10-30|1014.58
#2015-11-02| 995.21
#2015-11-03| 999.75
#2015-11-04| 998.72
#2015-11-05|1000.58
#2015-11-06| 994.17
#2015-11-09| 987.79
#2015-11-10| 972.31
#2015-11-11| 975.72
#2015-11-12| 978.61
#2015-11-13| 960.36
#2015-11-16| 954.48
#2015-11-17| 965.94
#2015-11-18| 963.03
#2015-11-19| 974.86
#2015-11-20| 974.66
#2015-11-23| 973.23
#2015-11-24| 972.12
#2015-11-25| 973.62
#2015-11-26| 975.22
#2015-11-27| 962.91
#2015-11-30| 950.79
#2015-12-01| 972.39
#2015-12-02| 972.57
#2015-12-03| 966.56
#2015-12-04| 958.27
#2015-12-07| 954.81
#2015-12-08| 944.47
#2015-12-09| 943.92
#2015-12-10| 946.09
#2015-12-11| 942.23
#2015-12-14| 933.92
#2015-12-15| 927.21
#2015-12-16| 932.38
#2015-12-17| 946.34
#2015-12-18| 943.34
#2015-12-21| 945.04
#2015-12-22| 948.77
#2015-12-23| 954.07
#2015-12-24| 959.48
#2015-12-25| 947.89
#2015-12-28| 956.27
#2015-12-29| 959.16
#2015-12-30| 965.32
#2015-12-31| 967.67
#2016-01-01| 968.10
#2016-01-04| 948.95
#2016-01-05| 954.24
#2016-01-06| 951.47
#2016-01-07| 941.19
#2016-01-08| 934.25
#2016-01-11| 924.58
#2016-01-12| 912.12
#2016-01-13| 923.27
#2016-01-14| 913.78
#2016-01-15| 912.07
#2016-01-18| 900.44
#2016-01-19| 899.81
#2016-01-20| 874.46
#2016-01-21| 855.23
#2016-01-22| 883.06
#2016-01-25| 891.95
#2016-01-26| 879.71
#2016-01-27| 893.65
#2016-01-28| 896.72
#2016-01-29| 916.24
#2016-02-01| 926.84
#2016-02-02| 930.76
#2016-02-03| 923.40
#2016-02-04| 932.85
#2016-02-05| 921.67
#2016-02-08| 932.15
#2016-02-09| 920.99
#2016-02-10| 907.08
#2016-02-11| 904.13
#2016-02-12| 896.63
#2016-02-15| 923.90
#2016-02-16| 917.39
#2016-02-17| 909.89
#2016-02-18| 926.64
#2016-02-19| 929.69
#2016-02-22| 930.23
#2016-02-23| 928.77
#2016-02-24| 923.79
#2016-02-25| 930.84
#2016-02-26| 938.90
#2016-02-29| 926.21
#2016-03-01| 934.30
#2016-03-02| 954.26
#2016-03-03| 967.58
#2016-03-04| 975.63
#2016-03-07| 967.27
#2016-03-08| 957.03
#2016-03-09| 950.06
#2016-03-10| 940.43
#2016-03-11| 945.04
#2016-03-14| 949.97
#2016-03-15| 947.83
#2016-03-16| 940.21
#2016-03-17| 956.17
#2016-03-18| 956.55
#2016-03-21| 957.65
#2016-03-22| 962.50
#2016-03-23| 958.97
#2016-03-24| 958.67
#2016-03-25| 962.59
#2016-03-28| 966.35
#2016-03-29| 965.85
#2016-03-30| 974.62
#2016-03-31| 983.03
#2016-04-01| 959.28
#2016-04-04| 964.50
#2016-04-05| 951.16
#2016-04-06| 959.85
#2016-04-07| 968.23
#2016-04-08| 968.78
#2016-04-11| 972.01
#2016-04-12| 975.60
#2016-04-13| 984.77
#2016-04-14| 998.11
#2016-04-15|1000.96
#2016-04-18| 983.85
#2016-04-19| 996.28
#2016-04-20| 993.64
#2016-04-21| 999.85
#2016-04-22| 984.72
#2016-04-25| 981.30
#2016-04-26| 977.07
#2016-04-27| 971.09
#2016-04-28| 972.39
#2016-04-29| 975.99
#2016-05-02| 966.02
#2016-05-03| 964.62
#2016-05-04| 960.20
#2016-05-05| 959.60
#2016-05-06| 958.11
#2016-05-09| 954.45
#2016-05-10| 958.07
#2016-05-11| 960.82
#2016-05-12| 960.67
#2016-05-13| 950.26
#2016-05-16| 946.05
#2016-05-17| 955.08
#2016-05-18| 945.03
#2016-05-19| 933.89
#2016-05-20| 937.06
#2016-05-23| 932.72
#2016-05-24| 927.50
#2016-05-25| 934.98
#2016-05-26| 940.44
#2016-05-27| 944.42
#2016-05-30| 945.64
#2016-05-31| 951.07
#2016-06-01| 941.51
#2016-06-02| 938.97
#2016-06-03| 945.49
#2016-06-06| 955.59
#2016-06-07| 969.39
#2016-06-08| 979.29
#2016-06-09| 979.90
#2016-06-10| 973.21
#2016-06-13| 951.73
#2016-06-14| 945.59
#2016-06-15| 941.16
#2016-06-16| 934.12
#2016-06-17| 938.71
#2016-06-20| 956.32
#2016-06-21| 955.48
#2016-06-22| 948.91
#2016-06-23| 948.53
#2016-06-24| 922.66
#2016-06-27| 934.36
#2016-06-28| 933.54
#2016-06-29| 950.57
#2016-06-30| 960.85
#2016-07-01| 961.60
#2016-07-04| 969.88
#2016-07-05| 964.11
#2016-07-06| 960.67
#2016-07-07| 963.26
#2016-07-08| 953.43
#2016-07-11| 959.96
#2016-07-12| 957.75
#2016-07-13| 964.64
#2016-07-14| 967.31
#2016-07-15| 971.65
#2016-07-18| 972.85
#2016-07-19| 975.69
#2016-07-20| 977.88
#2016-07-21| 983.59
#2016-07-22| 982.25
#2016-07-25| 985.86
#2016-07-26| 990.53
#2016-07-27| 984.70
#2016-07-28| 982.85
#2016-07-29| 988.63
#2016-08-01| 993.16
#2016-08-02| 991.89
#2016-08-03| 970.79
#2016-08-04| 974.73
#2016-08-05| 974.29
#2016-08-08| 978.18
#2016-08-09| 978.89
#2016-08-10| 978.33
#2016-08-11| 975.15
#2016-08-12| 984.44
#2016-08-15| 981.27
#2016-08-16| 978.76
#2016-08-17| 982.55
#2016-08-18| 975.66
#2016-08-19| 975.64
#2016-08-22| 975.57
#2016-08-23| 982.69
#2016-08-24| 980.85
#2016-08-25| 982.36
#2016-08-26| 980.98
#2016-08-29| 971.39
#2016-08-30| 968.55
#2016-08-31| 975.68
#2016-09-01| 970.72
#2016-09-02| 975.52
#2016-09-05| 988.09
#2016-09-06| 992.34
#2016-09-07|1003.99
#2016-09-08|1003.06
#2016-09-09| 998.50
#2016-09-12| 982.88
#2016-09-13| 971.47
#2016-09-14| 968.32
#2016-09-15| 966.11
#2016-09-16| 972.18
#2016-09-19| 979.77
#2016-09-20| 988.25
#2016-09-21|1000.33
#2016-09-22|1006.37
#2016-09-23|1004.99
#2016-09-26| 997.44
#2016-09-27|1006.48
#2016-09-28|1001.28
#2016-09-29| 996.56
#2016-09-30| 981.99
#2016-10-03| 986.28
#2016-10-04| 980.83
#2016-10-05| 971.24
#2016-10-06| 967.97
#2016-10-07| 963.85
#2016-10-10| 960.55
#2016-10-11| 959.77
#2016-10-12| 951.24
#2016-10-13| 948.73
#2016-10-14| 956.12
#2016-10-17| 954.12
#2016-10-18| 962.84
#2016-10-19| 965.73
#2016-10-20| 970.27
#2016-10-21| 969.61
#2016-10-24| 967.44
#2016-10-25| 968.18
#2016-10-26| 968.67
#2016-10-27| 959.41
#2016-10-28| 954.15
#2016-10-31| 957.39
#2016-11-01| 969.46
#2016-11-02| 963.88
#2016-11-03| 961.32
#2016-11-04| 953.82
#2016-11-07| 953.70
#2016-11-08| 956.80
#2016-11-09| 940.98
#2016-11-10| 945.67
#2016-11-11| 922.73
#2016-11-14| 912.29
#2016-11-15| 915.51
#2016-11-16| 916.07
#2016-11-17| 920.92
#2016-11-18| 913.52
#2016-11-21| 911.05
#2016-11-22| 913.82
#2016-11-23| 911.73
#2016-11-24| 911.84
#2016-11-25| 918.53
#2016-11-28| 927.77
#2016-11-29| 926.97
#2016-11-30| 924.15
#2016-12-01| 921.04
#2016-12-02| 917.23
#2016-12-05| 914.41
#2016-12-06| 926.57
#2016-12-07| 932.99
#2016-12-08| 948.66
#2016-12-09| 948.62
#2016-12-12| 949.25
#2016-12-13| 954.07
#2016-12-14| 958.03
#2016-12-15| 938.29
#2016-12-16| 934.03
#2016-12-19| 937.53
#2016-12-20| 931.65
#2016-12-21| 930.02
#2016-12-22| 924.84
#2016-12-23| 924.41
#2016-12-26| 922.17
#2016-12-27| 923.70
#2016-12-28| 921.65
#2016-12-29| 921.75
#2016-12-30| 921.96
#2017-01-02| 921.90
#2017-01-03| 922.31
#2017-01-04| 932.27
#2017-01-05| 942.09
#2017-01-06| 938.78
#2017-01-09| 938.90
#2017-01-10| 940.07
#2017-01-11| 943.22
#2017-01-12| 951.91
#2017-01-13| 957.16
#2017-01-16| 956.62
#2017-01-17| 957.86
#2017-01-18| 962.34
#2017-01-19| 958.51
#2017-01-20| 956.42
#2017-01-23| 957.06
#2017-01-24| 954.02
#2017-01-25| 953.47
#2017-01-26| 951.61
#2017-01-27| 955.19
#2017-01-30| 954.35
#2017-01-31| 946.57
#2017-02-01| 952.47
#2017-02-02| 950.04
#2017-02-03| 951.30
#2017-02-06| 951.29
#2017-02-07| 953.13
#2017-02-08| 955.09
#2017-02-09| 956.03
#2017-02-10| 964.47
#2017-02-13| 965.65
#2017-02-14| 964.44
#2017-02-15| 960.57
#2017-02-16| 957.78
#2017-02-17| 957.59
#2017-02-20| 965.31
#2017-02-21| 966.08
#2017-02-22| 969.42
#2017-02-23| 969.98
#2017-02-24| 969.57
#2017-02-27| 966.84
#2017-02-28| 968.11
#2017-03-01| 965.17
#2017-03-02| 964.94
#2017-03-03| 962.18
#2017-03-06| 962.63
#2017-03-07| 962.62
#2017-03-08| 957.95
#2017-03-09| 950.62
#2017-03-10| 953.25
#2017-03-13| 962.25
#2017-03-14| 963.46
#2017-03-15| 962.30
#2017-03-16| 978.51
#2017-03-17| 977.64
#2017-03-20| 982.18
#2017-03-21| 985.73
#2017-03-22| 983.65
#2017-03-23| 991.53
#2017-03-24| 993.98
#2017-03-27| 994.54
#2017-03-28| 998.75
#2017-03-29|1003.71
#2017-03-30| 997.54
#2017-03-31| 995.28
#2017-04-03|1002.46
#2017-04-04|1001.26
#2017-04-05|1005.55
#2017-04-06| 999.66
#2017-04-07|1003.54
#2017-04-10|1003.72
#2017-04-11|1004.34
#2017-04-12|1007.57
#2017-04-13|1013.74
#2017-04-14|1004.34
#2017-04-17|1013.72
#2017-04-18|1005.34
#2017-04-19|1001.79
#2017-04-20| 996.66
#2017-04-21|1002.52
#2017-04-24|1003.87
#2017-04-25|1009.30
#2017-04-26|1009.65
#2017-04-27|1005.18
#2017-04-28|1005.86
#2017-05-01|1008.50
#2017-05-02|1007.34
#2017-05-03|1006.51
#2017-05-04|1005.37
#2017-05-05|1001.41
#2017-05-08|1012.09
#2017-05-09|1013.06
#2017-05-10|1011.10
#2017-05-11|1011.71
#2017-05-12|1012.90
#2017-05-15|1011.88
#2017-05-16|1017.43
#2017-05-17|1024.17
#2017-05-18|1020.88
#2017-05-19|1013.80
#2017-05-22|1020.74
#2017-05-23|1018.78
#2017-05-24|1020.64
#2017-05-25|1030.76
#2017-05-26|1029.38
#2017-05-29|1030.20
#2017-05-30|1030.98
#2017-05-31|1033.16
#2017-06-01|1040.95
#2017-06-02|1042.33
#2017-06-05|1043.04
#2017-06-06|1039.57
#2017-06-07|1040.01
#2017-06-08|1034.42
#2017-06-09|1028.23
#2017-06-12|1028.90
#2017-06-13|1030.44
#2017-06-14|1033.02
#2017-06-15|1026.41
#2017-06-16|1025.83
#2017-06-19|1029.01
#2017-06-20|1021.31
#2017-06-21|1017.06
#2017-06-22|1017.22
#2017-06-23|1021.30
#2017-06-26|1022.58
#2017-06-27|1016.57
#2017-06-28|1014.90
#2017-06-29|1017.59
#2017-06-30|1008.94
#2017-07-03|1002.35
#2017-07-04| 998.82
#2017-07-05|1000.29
#2017-07-06|1000.79
#2017-07-07| 994.28
#2017-07-10| 995.12
#2017-07-11| 997.15
#2017-07-12|1002.12
#2017-07-13|1004.32
#2017-07-14|1011.24
#2017-07-17|1011.61
#2017-07-18|1016.23
#2017-07-19|1019.83
#2017-07-20|1022.66
#2017-07-21|1029.89
#2017-07-24|1028.41
#2017-07-25|1025.47
#2017-07-26|1024.10
#2017-07-27|1029.70
#2017-07-28|1030.64
#2017-07-31|1031.41
#2017-08-01|1039.66
#2017-08-02|1036.99
#2017-08-03|1041.66
#2017-08-04|1039.12
#2017-08-07|1042.03
#2017-08-08|1038.52
#2017-08-09|1033.07
#2017-08-10|1029.30
#2017-08-11|1025.60
#2017-08-14|1025.91
#2017-08-15|1024.19
#2017-08-16|1027.22
#2017-08-17|1032.91
#2017-08-18|1029.63
#2017-08-21|1029.64
#2017-08-22|1024.41
#2017-08-23|1023.26
#2017-08-24|1020.35
#2017-08-25|1023.28
#2017-08-28|1026.14
#2017-08-29|1026.08
#2017-08-30|1027.75
#2017-08-31|1030.53
#2017-09-01|1032.28
#2017-09-04|1024.29
#2017-09-05|1022.96
#2017-09-06|1022.10
#2017-09-07|1029.52
#2017-09-08|1032.36
#2017-09-11|1033.45
#2017-09-12|1030.16
#2017-09-13|1024.25
#2017-09-14|1021.34
#2017-09-15|1013.83
#2017-09-18|1012.60
#2017-09-19|1016.28
#2017-09-20|1012.31
#2017-09-21|1004.27
#2017-09-22|1003.63
#2017-09-25| 999.20
#2017-09-26| 996.38
#2017-09-27| 987.00
#2017-09-28| 984.56
#2017-09-29| 987.19
#2017-10-02| 986.12
#2017-10-03| 990.66
#2017-10-04| 992.03
#2017-10-05| 992.10
#2017-10-06| 990.24
#2017-10-09| 989.33
#2017-10-10| 990.82
#2017-10-11| 990.93
#2017-10-12| 998.35
#2017-10-13|1007.99
#2017-10-16|1014.56
#2017-10-17|1012.22
#2017-10-18|1013.67
#2017-10-19|1014.23
#2017-10-20|1014.33
#2017-10-23|1014.14
#2017-10-24|1016.80
#2017-10-25|1014.30
#2017-10-26|1012.01
#2017-10-27|1013.31
#2017-10-30|1015.72
#2017-10-31|1014.66
#2017-11-01|1019.83
#2017-11-02|1020.96
#2017-11-03|1020.84
#2017-11-06|1018.18
#2017-11-07|1021.62
#2017-11-08|1027.98
#2017-11-09|1028.05
#2017-11-10|1022.75
#2017-11-13|1014.58
#2017-11-14|1008.61
#2017-11-15|1001.45
#2017-11-16|1001.43
#2017-11-17|1000.66
#2017-11-20| 994.64
#2017-11-21| 998.97
#2017-11-22|1002.72
#2017-11-23|1006.28
#2017-11-24|1007.43
#2017-11-27|1011.03
#2017-11-28|1015.37
#2017-11-29|1020.69
#2017-11-30|1015.22
#2017-12-01|1013.22
#2017-12-04|1011.41
#2017-12-05|1017.66
#2017-12-06|1007.59
#2017-12-07|1009.63
#2017-12-08|1010.82
#2017-12-11|1011.54
#2017-12-12|1010.75
#2017-12-13|1012.26
#2017-12-14|1012.16
#2017-12-15|1004.31
#2017-12-18|1007.82
#2017-12-19|1007.21
#2017-12-20|1006.60
#2017-12-21|1006.43
#2017-12-22|1008.34
#2017-12-25|1009.69
#2017-12-26|1010.26
#2017-12-27|1010.10
#2017-12-28|1014.27
#2017-12-29|1017.02
#2018-01-01|1018.50
#2018-01-02|1021.97
#2018-01-03|1021.06
#2018-01-04|1024.94
#2018-01-05|1029.42
#2018-01-08|1030.82
#2018-01-09|1034.48
#2018-01-10|1036.01
#2018-01-11|1033.28
#2018-01-12|1028.57
#2018-01-15|1032.04
#2018-01-16|1027.21
#2018-01-17|1028.40
#2018-01-18|1020.88
#2018-01-19|1022.00
#2018-01-22|1019.96
#2018-01-23|1029.75
#2018-01-24|1041.09
#2018-01-25|1043.72
#2018-01-26|1045.34
#2018-01-29|1044.11
#2018-01-30|1037.95
#2018-01-31|1033.26
#2018-02-01|1034.89
#2018-02-02|1028.77
#2018-02-05|1020.66
#2018-02-06| 993.70
#2018-02-07| 996.17
#2018-02-08| 992.17
#2018-02-09| 977.31
#2018-02-12| 977.19
#2018-02-13| 980.27
#2018-02-14| 983.05
#2018-02-15| 985.46
#2018-02-16| 997.25
#2018-02-19|1005.97
#2018-02-20|1009.00
#2018-02-21|1005.02
#2018-02-22| 992.09
#2018-02-23|1004.79
#2018-02-26|1015.29
#2018-02-27|1013.01
#2018-02-28|1005.67
#2018-03-01| 998.60
#2018-03-02| 996.87
#2018-03-05| 985.47
#2018-03-06| 996.64
#2018-03-07| 985.09
#2018-03-08| 988.06
#2018-03-09| 984.39
#2018-03-12| 996.79
#2018-03-13|1006.56
#2018-03-14|1007.51
#2018-03-15|1006.51
#2018-03-16|1003.83
#2018-03-19|1002.48
#2018-03-20|1009.25
#2018-03-21|1012.03
#2018-03-22|1012.65
#2018-03-23|1003.50
#2018-03-26|1000.09
#2018-03-27|1010.21
#2018-03-28|1010.18
#2018-03-29|1014.22
#2018-03-30|1013.01
#2018-04-02|1017.75
#2018-04-03|1021.24
#2018-04-04|1018.81
#2018-04-05|1016.67
#2018-04-06|1016.54
#2018-04-09|1023.95
#2018-04-10|1022.90
#2018-04-11|1022.21
#2018-04-12|1020.46
#2018-04-13|1017.89
#2018-04-16|1021.61
#2018-04-17|1023.09
#2018-04-18|1029.08
#2018-04-19|1037.45
#2018-04-20|1033.62
#2018-04-23|1029.01
#2018-04-24|1035.49
#2018-04-25|1035.19
#2018-04-26|1036.82
#2018-04-27|1040.99
#2018-04-30|1048.34
#2018-05-01|1049.21
#2018-05-02|1050.98
#2018-05-03|1052.23
#2018-05-04|1048.86
#2018-05-07|1056.05
#2018-05-08|1060.86
#2018-05-09|1052.66
#2018-05-10|1047.39
#2018-05-11|1052.81
#2018-05-14|1059.74
#2018-05-15|1050.29
#2018-05-16|1043.46
#2018-05-17|1041.75
#2018-05-18|1044.54
#2018-05-21|1043.94
#2018-05-22|1040.44
#2018-05-23|1039.12
#2018-05-24|1038.41
#2018-05-25|1037.07
#2018-05-28|1040.17
#2018-05-29|1037.00
#2018-05-30|1027.82
#2018-05-31|1035.19
#2018-06-01|1026.04
#2018-06-04|1028.39
#2018-06-05|1023.81
#2018-06-06|1028.60
#2018-06-07|1036.39
#2018-06-08|1032.02
#2018-06-11|1032.15
#2018-06-12|1031.09
#2018-06-13|1031.64
#2018-06-14|1025.38
#2018-06-15|1020.62
#2018-06-18|1010.61
#2018-06-19| 997.14
#2018-06-20|1006.90
#2018-06-21| 995.79
#2018-06-22|1002.52
#2018-06-25|1001.01
#2018-06-26|1010.13
#2018-06-27| 998.74
#2018-06-28| 992.88
#2018-06-29|1005.65
#2018-07-02| 995.53
#2018-07-03| 997.38
#2018-07-04|1003.56
#2018-07-05|1003.37
#2018-07-06|1010.94
#2018-07-09|1019.01
#2018-07-10|1010.92
#2018-07-11| 998.08
#2018-07-12|1000.77
#2018-07-13|1003.68
#2018-07-16|1004.96
#2018-07-17|1009.70
#2018-07-18|1011.94
#2018-07-19|1005.77
#2018-07-20|1016.87
#2018-07-23|1019.22
#2018-07-24|1024.00
#2018-07-25|1026.75
#2018-07-26|1033.15
#2018-07-27|1033.94
#2018-07-30|1032.95
#2018-07-31|1027.51
#2018-08-01|1022.78
#2018-08-02|1015.88
#2018-08-03|1015.56
#2018-08-06|1015.85
#2018-08-07|1021.81
#2018-08-08|1019.85
#2018-08-09|1017.67
#2018-08-10|1009.45
#2018-08-13| 997.16
#2018-08-14|1008.38
#2018-08-15|1005.37
#2018-08-16|1002.99
#2018-08-17|1003.47
#2018-08-20|1007.07
#2018-08-21|1002.64
#2018-08-22|1000.14
#2018-08-23| 993.53
#2018-08-24| 994.73
#2018-08-27|1004.75
#2018-08-28|1004.13
#2018-08-29|1003.21
#2018-08-30|1000.22
#2018-08-31| 999.64
#2018-09-03| 996.34
#2018-09-04| 990.82
#2018-09-05|1063.68
#2018-09-06| 977.59
#2018-09-07| 984.95
#2018-09-10| 982.42
#2018-09-11| 982.70
#2018-09-12| 988.15
#2018-09-13| 997.50
#2018-09-14| 999.20
#2018-09-17| 994.49
#2018-09-18|1002.02
#2018-09-19|1000.16
#2018-09-20|1000.52
#2018-09-21|1003.44
#2018-09-24| 995.90
#2018-09-25|1000.70
#2018-09-26| 996.75
#2018-09-27| 994.25
#2018-09-28| 996.79
#2018-10-01| 995.23
#2018-10-02| 987.34
#2018-10-03| 986.94
#2018-10-04| 979.26
#2018-10-05| 977.53
#2018-10-08| 974.15
#2018-10-09| 972.81
#2018-10-10| 977.16
#2018-10-11| 958.38
#2018-10-12| 957.83
#2018-10-15| 950.01
#2018-10-16| 955.72
#2018-10-17| 962.36
#2018-10-18| 964.96
#2018-10-19| 969.15
#2018-10-22| 972.10
#2018-10-23| 946.44
#2018-10-24| 947.38
#2018-10-25| 944.75
#2018-10-26| 939.47
#2018-10-29| 950.12
#2018-10-30| 945.62
#2018-10-31| 952.29
#2018-11-01| 951.03
#2018-11-02| 952.33
#2018-11-05| 944.77
#2018-11-06| 950.19
#2018-11-07| 949.15
#2018-11-08| 962.89
#2018-11-09| 961.85
#2018-11-12| 962.84
#2018-11-13| 959.54
#2018-11-14| 969.42
#2018-11-15| 978.59
#2018-11-16| 977.56
#2018-11-19| 979.52
#2018-11-20| 980.02
#2018-11-21| 974.03
#2018-11-22| 979.60
#2018-11-23| 980.55
#2018-11-26| 987.77
#2018-11-27| 985.95
#2018-11-28| 986.81
#2018-11-29| 982.40
#2018-11-30| 977.18
#2018-12-03| 989.43
#2018-12-04| 988.78
#2018-12-05| 987.46
#2018-12-06| 984.58
#2018-12-07| 989.84
#2018-12-10| 979.05
#2018-12-11| 977.53
#2018-12-12| 994.10
#2018-12-13| 990.18
#2018-12-14| 991.25
#2018-12-17|1002.89
#2018-12-18| 993.56
#2018-12-19| 982.53
#2018-12-20| 985.88
#2018-12-21| 977.41
#2018-12-24| 980.52
#2018-12-25| 969.29
#2018-12-26| 968.31
#2018-12-27| 983.02
#2018-12-28| 982.74
#2018-12-31| 985.77
#2019-01-01| 986.10
#2019-01-02| 981.41
#2019-01-03| 988.64
#2019-01-04|1003.75
#2019-01-07|1011.19
#2019-01-08|1013.88
#2019-01-09|1020.84
#2019-01-10|1028.04
#2019-01-11|1036.54
#2019-01-14|1034.18
#2019-01-15|1028.55
#2019-01-16|1028.03
#2019-01-17|1031.16
#2019-01-18|1031.13
#2019-01-21|1026.48
#2019-01-22|1027.03
#2019-01-23|1025.79
#2019-01-24|1028.30
#2019-01-25|1031.28
#2019-01-28|1023.48
#2019-01-29|1030.28
#2019-01-30|1024.11
#2019-01-31|1024.58
#2019-02-01|1015.13
#2019-02-04|1013.59
#2019-02-05|1019.88
#2019-02-06|1019.08
#2019-02-07|1016.28
#2019-02-08|1013.29
#2019-02-11|1013.58
#2019-02-12|1021.24
#2019-02-13|1020.85
#2019-02-14|1021.35
#2019-02-15|1020.62
#2019-02-18|1023.91
#2019-02-19|1029.24
#2019-02-20|1039.49
#2019-02-21|1040.85
#2019-02-22|1043.80
#2019-02-25|1038.62
#2019-02-26|1042.24
#2019-02-27|1045.31
#2019-02-28|1036.67
#2019-03-01|1031.48
#2019-03-04|1029.12
#2019-03-05|1027.67
#2019-03-06|1029.04
#2019-03-07|1029.22
#2019-03-08|1019.25
#2019-03-11|1032.44
#2019-03-12|1040.11
#2019-03-13|1038.27
#2019-03-14|1037.72
#2019-03-15|1043.60
#2019-03-18|1051.28
#2019-03-19|1044.19
#2019-03-20|1036.35
#2019-03-21|1038.20
#2019-03-22|1042.81
#2019-03-25|1034.47
#2019-03-26|1040.80
#2019-03-27|1029.69
#2019-03-28|1025.79
#2019-03-29|1026.44
#2019-04-01|1033.14
#2019-04-02|1025.44
#2019-04-03|1026.44
#2019-04-04|1017.14
#2019-04-05|1015.63
#2019-04-08|1018.14
#2019-04-09|1013.36
#2019-04-10|1012.56
#2019-04-11|1007.30
#2019-04-12|1010.21
#2019-04-15|1009.94
#2019-04-16|1006.14
#2019-04-17| 997.74
#2019-04-18| 995.11
#2019-04-19| 992.99
#2019-04-22| 992.58
#2019-04-23| 998.51
#2019-04-24| 985.70
#2019-04-25| 983.55
#2019-04-26| 986.21
#2019-04-29| 989.49
#2019-04-30| 985.79
#2019-05-01| 987.29
#2019-05-02| 987.24
#2019-05-03| 988.61
#2019-05-06| 982.59
#2019-05-07| 981.61
#2019-05-08| 969.91
#2019-05-09| 956.44
#2019-05-10| 962.25
#2019-05-13| 957.99
#2019-05-14| 954.56
#2019-05-15| 952.23
#2019-05-16| 952.71
#2019-05-17| 949.93
#2019-05-20| 956.14
#2019-05-21| 950.15
#2019-05-22| 955.55
#2019-05-23| 958.70
#2019-05-24| 963.66
#2019-05-27| 967.96
#2019-05-28| 961.65
#2019-05-29| 956.44
#2019-05-30| 952.74
#2019-05-31| 960.04
#2019-06-03| 970.43
#2019-06-04| 970.33
#2019-06-05| 970.39
#2019-06-06| 971.57
#2019-06-07| 970.27
#2019-06-10| 976.74
#2019-06-11| 976.75
#2019-06-12| 975.31
#2019-06-13| 969.33
#2019-06-14| 965.91
#2019-06-17| 960.85
#2019-06-18| 955.99
#2019-06-19| 968.14
#2019-06-20| 982.46
#2019-06-21| 979.38
#2019-06-24| 982.18
#2019-06-25| 979.32
#2019-06-26| 975.24
#2019-06-27| 977.19
#2019-06-28| 977.85
#2019-07-01| 981.81
#2019-07-02| 989.17
#2019-07-03| 997.53
#2019-07-04|1004.60
#2019-07-05| 997.53
#2019-07-08| 986.11
#2019-07-09| 980.24
#2019-07-10| 982.63
#2019-07-11| 990.33
#2019-07-12| 988.83
#2019-07-15| 987.83
#2019-07-16| 983.13
#2019-07-17| 980.41
#2019-07-18| 971.12
#2019-07-19| 984.09
#2019-07-22| 977.48
#2019-07-23| 979.64
#2019-07-24| 976.17
#2019-07-25| 978.09
#2019-07-26| 973.67
#2019-07-29| 977.09
#2019-07-30| 981.31
#2019-07-31| 983.14
#2019-08-01| 975.49
#2019-08-02| 972.11
#2019-08-05| 956.81
#2019-08-06| 949.90
#2019-08-07| 958.56
#2019-08-08| 955.97
#2019-08-09| 957.94
#2019-08-12| 955.37
#2019-08-13| 939.11
#2019-08-14| 938.00
#2019-08-15| 935.18
#2019-08-16| 940.03
#2019-08-19| 947.74
#2019-08-20| 949.45
#2019-08-21| 937.44
#2019-08-22| 931.86
#2019-08-23| 938.09
#2019-08-26| 925.52
#2019-08-27| 929.61
#2019-08-28| 932.43
#2019-08-29| 937.72
#2019-08-30| 941.64
#2019-09-02| 933.08
#2019-09-03| 933.06
#2019-09-04| 941.80
#2019-09-05| 939.86
#2019-09-06| 937.36
#2019-09-09| 940.12
#2019-09-10| 937.09
#2019-09-11| 946.96
#2019-09-12| 954.09
#2019-09-13| 963.02
#2019-09-16| 961.12
#2019-09-17| 958.40
#2019-09-18| 959.89
#2019-09-19| 960.95
#2019-09-20| 960.71
#2019-09-23| 959.55
#2019-09-24| 964.25
#2019-09-25| 962.51
#2019-09-26| 960.76
#2019-09-27| 949.98
#2019-09-30| 939.80
#2019-10-01| 943.37
#2019-10-02| 945.90
#2019-10-03| 947.39
#2019-10-04| 945.66
#2019-10-07| 944.93
#2019-10-08| 945.45
#2019-10-09| 945.62
#2019-10-10| 945.16
#2019-10-11| 955.51
#2019-10-14| 957.08
#2019-10-15| 961.18
#2019-10-16| 961.78
#2019-10-17| 960.80
#2019-10-18| 961.29
#2019-10-21| 964.13
#2019-10-22| 969.24
#2019-10-23| 966.98
#2019-10-24| 970.83
#2019-10-25| 969.34
#2019-10-28| 967.21
#2019-10-29| 963.23
#2019-10-30| 961.99
#2019-10-31| 962.76
#2019-11-01| 964.65
#2019-11-04| 969.71
#2019-11-05| 966.78
#2019-11-06| 966.60
#2019-11-07| 969.95
#2019-11-08| 966.76
#2019-11-11| 962.26
#2019-11-12| 960.53
#2019-11-13| 948.49
#2019-11-14| 943.60
#2019-11-15| 944.53
#2019-11-18| 947.72
#2019-11-19| 951.51
#2019-11-20| 947.31
#2019-11-21| 945.26
#2019-11-22| 942.48
#2019-11-25| 946.96
#2019-11-26| 943.92
#2019-11-27| 947.71
#2019-11-28| 946.30
#2019-11-29| 940.91
#2019-12-02| 944.13
#2019-12-03| 943.20
#2019-12-04| 944.55
#2019-12-05| 945.93
#2019-12-06| 945.54
#2019-12-09| 944.67
#2019-12-10| 935.81
#2019-12-11| 944.32
#2019-12-12| 946.71
#2019-12-13| 959.71
#2019-12-16| 958.01
#2019-12-17| 962.72
#2019-12-18| 964.87
#2019-12-19| 961.27
#2019-12-20| 959.33
#2019-12-23| 957.49
#2019-12-24| 957.23
#2019-12-25| 955.20
#2019-12-26| 956.49
#2019-12-27| 963.53
#2019-12-30| 963.61
#2019-12-31| 961.55
#2020-01-01| 962.92
#2020-01-02| 967.15
#2020-01-03| 963.96
#2020-01-06| 954.72
#2020-01-07| 956.49
#2020-01-08| 947.03
#2020-01-09| 953.77
#2020-01-10| 953.59
#2020-01-13| 958.27
#2020-01-14| 959.67
#2020-01-15| 957.61
#2020-01-16| 960.52
#2020-01-17| 959.05
#2020-01-20| 959.82
#2020-01-21| 952.80
#2020-01-22| 955.12
#2020-01-23| 952.31
#2020-01-24| 950.95
#2020-01-27| 946.77
#2020-01-28| 939.59
#2020-01-29| 934.17
#2020-01-30| 926.88
#2020-01-31| 921.82
#2020-02-03| 918.03
#2020-02-04| 921.84
#2020-02-05| 922.02
#2020-02-06| 932.55
#2020-02-07| 927.61
#2020-02-10| 921.60
#2020-02-11| 925.18
#2020-02-12| 924.61
#2020-02-13| 922.67
#2020-02-14| 921.49
#2020-02-17| 921.29
#2020-02-18| 916.95
#2020-02-19| 916.05
#2020-02-20| 911.90
#2020-02-21| 910.80
#2020-02-24| 902.36
#2020-02-25| 891.68
#2020-02-26| 879.90
#2020-02-27| 875.08
#2020-02-28| 854.32
#2020-03-02| 848.90
#2020-03-03| 858.70
#2020-03-04| 864.64
#2020-03-05| 880.41
#2020-03-06| 868.19
#2020-03-09| 846.10
#2020-03-10| 844.55
#2020-03-11| 846.23
#2020-03-12| 805.99
#2020-03-13| 779.32
#2020-03-16| 755.18
#2020-03-17| 760.76
#2020-03-18| 742.74
#2020-03-19| 727.76
#2020-03-20| 736.74
#2020-03-23| 703.05
#2020-03-24| 715.61
#2020-03-25| 744.18
#2020-03-26| 754.22
#2020-03-27| 779.69
#2020-03-30| 781.07
#2020-03-31| 784.08
#2020-04-01| 771.81
#2020-04-02| 767.50
#2020-04-03| 776.63
#2020-04-06| 792.23
#2020-04-07| 807.00
#2020-04-08| 806.02
#2020-04-09| 815.76
#2020-04-10| 823.95
#2020-04-13| 824.00
#2020-04-14| 837.36
#2020-04-15| 838.50
#2020-04-16| 831.20
#2020-04-17| 841.26
#2020-04-20| 836.04
#2020-04-21| 826.71
#2020-04-22| 833.72
#2020-04-23| 840.58
#2020-04-24| 831.23
#2020-04-27| 841.26
#2020-04-28| 843.30
#2020-04-29| 846.18
#2020-04-30| 843.10
#2020-05-01| 838.36
#2020-05-04| 823.40
#2020-05-05| 826.44
#2020-05-06| 832.00
#2020-05-07| 822.22
#2020-05-08| 830.30
#2020-05-11| 830.75
#2020-05-12| 833.31
#2020-05-13| 834.14
#2020-05-14| 824.05
#2020-05-15| 822.83
#2020-05-18| 814.58
#2020-05-19| 826.47
#2020-05-20| 829.56
#2020-05-21| 822.62
#2020-05-22| 804.96
#2020-05-25| 806.51
#2020-05-26| 820.35
#2020-05-27| 822.35
#2020-05-28| 823.05
#2020-05-29| 825.54
#2020-06-01| 844.38
#2020-06-02| 847.24
#2020-06-03| 847.78
#2020-06-04| 845.08
#2020-06-05| 848.12
#2020-06-08| 852.19
#2020-06-09| 858.95
#2020-06-10| 854.48
#2020-06-11| 845.23
#2020-06-12| 836.58
#2020-06-15| 819.05
#2020-06-16| 831.94
#2020-06-17| 829.02
#2020-06-18| 830.55
#2020-06-19| 830.33
#2020-06-22| 824.75
#2020-06-23| 834.29
#2020-06-24| 821.81
#2020-06-25| 816.78
#2020-06-26| 817.52
#2020-06-29| 810.50
#2020-06-30| 812.31
#2020-07-01| 807.97
#2020-07-02| 819.03
#2020-07-03| 823.75
#2020-07-06| 833.60
#2020-07-07| 821.94
#2020-07-08| 818.77
#2020-07-09| 821.86
#2020-07-10| 811.46
#2020-07-13| 820.12
#2020-07-14| 811.24
#2020-07-15| 816.06
#2020-07-16| 806.61
#2020-07-17| 811.50
#2020-07-20| 810.96
#2020-07-21| 812.99
#2020-07-22| 808.66
#2020-07-23| 807.09
#2020-07-24| 805.35
#2020-07-27| 811.01
#2020-07-28| 806.55
#2020-07-29| 802.13
#2020-07-30| 791.71
#2020-07-31| 787.11
#2020-08-03| 789.98
#2020-08-04| 795.69
#2020-08-05| 793.70
#2020-08-06| 788.84
#2020-08-07| 790.03
#2020-08-10| 790.49
#2020-08-11| 800.75
#2020-08-12| 813.51
#2020-08-13| 813.45
#2020-08-14| 814.32
#2020-08-17| 815.70
#2020-08-18| 814.57
#2020-08-19| 814.34
#2020-08-20| 804.02
#2020-08-21| 804.89
#2020-08-24| 806.70
#2020-08-25| 811.51
#2020-08-26| 805.63
#2020-08-27| 800.00
#2020-08-28| 806.29
#2020-08-31| 801.88
#2020-09-01| 805.91
#2020-09-02| 805.33
#2020-09-03| 802.47
#2020-09-04| 796.27
#2020-09-07| 790.44
#2020-09-08| 790.68
#2020-09-09| 787.97
#2020-09-10| 791.47
#2020-09-11| 793.02
#2020-09-14| 798.39
#2020-09-15| 795.27
#2020-09-16| 794.52
#2020-09-17| 791.99
#2020-09-18| 795.06
#2020-09-21| 789.04
#2020-09-22| 783.19
#2020-09-23| 781.58
#2020-09-24| 770.78
#2020-09-25| 777.88
#2020-09-28| 786.32
#2020-09-29| 773.57
#2020-09-30| 768.62
#2020-10-01| 770.71
#2020-10-02| 763.81
#2020-10-05| 773.90
#2020-10-06| 776.21
#2020-10-07| 776.22
#2020-10-08| 776.35
#2020-10-09| 776.26
#2020-10-12| 776.24
#2020-10-13| 775.97
#2020-10-14| 777.00
#2020-10-15| 770.34
#2020-10-16| 770.01
#2020-10-19| 778.98
#2020-10-20| 771.66
#2020-10-21| 777.75
#2020-10-22| 769.19
#2020-10-23| 773.58
#2020-10-26| 773.59
#2020-10-27| 770.65
#2020-10-28| 765.19
#2020-10-29| 758.80
#2020-10-30| 756.81
#2020-11-02| 764.39
#2020-11-03| 774.86
#2020-11-04| 771.73
#2020-11-05| 792.02
#2020-11-06| 801.75
#2020-11-09| 801.31
#2020-11-10| 814.30
#2020-11-11| 835.90
#2020-11-12| 827.98
#2020-11-13| 828.95
#2020-11-16| 831.37
#2020-11-17| 835.66
#2020-11-18| 837.48
#2020-11-19| 834.33
#2020-11-20| 832.06
#2020-11-23| 839.94
#2020-11-24| 846.40
#2020-11-25| 843.94
#2020-11-26| 841.30
#2020-11-27| 837.88
#2020-11-30| 824.25
#2020-12-01| 824.27
#2020-12-02| 825.89
#2020-12-03| 832.31
#2020-12-04| 828.71
#2020-12-07| 822.58
#2020-12-08| 823.69
#2020-12-09| 827.39
#2020-12-10| 829.84
#2020-12-11| 834.14
#2020-12-14| 833.89
#2020-12-15| 827.63
#2020-12-16| 829.45
#2020-12-17| 836.07
#2020-12-18| 844.54
#2020-12-21| 827.14
#2020-12-22| 822.01
#2020-12-23| 826.99
#2020-12-24| 833.22
#2020-12-25| 833.12
#2020-12-28| 842.03
#2020-12-29| 844.69
#2020-12-30| 852.50
#2020-12-31| 849.22
#2021-01-01| 849.36
#2021-01-04| 857.52
#2021-01-05| 866.65
#2021-01-06| 867.80
#2021-01-07| 872.52
#2021-01-08| 877.43
#2021-01-11| 870.98
#2021-01-12| 879.59
#2021-01-13| 876.16
#2021-01-14| 876.63
#2021-01-15| 864.41
#2021-01-18| 860.75
#2021-01-19| 870.11
#2021-01-20| 868.02
#2021-01-21| 867.95
#2021-01-22| 864.18
#2021-01-25| 864.49
#2021-01-26| 870.03
#2021-01-27| 867.22
#2021-01-28| 853.87
#2021-01-29| 837.55
#2021-02-01| 841.00
#2021-02-02| 846.00
#2021-02-03| 850.71
#2021-02-04| 849.00
#2021-02-05| 849.80
#2021-02-08| 852.78
#2021-02-09| 857.59
#2021-02-10| 861.39
#2021-02-11| 863.98
#2021-02-12| 857.58
#2021-02-15| 854.59
#2021-02-16| 859.71
#2021-02-17| 855.72
#2021-02-18| 860.27
#2021-02-19| 854.48
#2021-02-22| 855.49
#2021-02-23| 859.24
#2021-02-24| 854.87
#2021-02-25| 858.12
#2021-02-26| 843.02
#2021-03-01| 845.92
#2021-03-02| 841.23
#2021-03-03| 850.04
#2021-03-04| 840.96
#2021-03-05| 839.62
#2021-03-08| 846.27
#2021-03-09| 857.61
#2021-03-10| 856.62
#2021-03-11| 861.07
#2021-03-12| 862.55
#2021-03-15| 870.25
#2021-03-16| 876.12
#2021-03-17| 873.24
#2021-03-18| 873.77
#2021-03-19| 882.64
#2021-03-22| 891.38
#2021-03-23| 881.01
#2021-03-24| 876.90
#2021-03-25| 879.49
#2021-03-26| 881.53
#2021-03-29| 885.95
#2021-03-30| 877.16
#2021-03-31| 871.09
#2021-04-01| 864.50
#2021-04-02| 860.12
#2021-04-05| 861.46
#2021-04-06| 858.67
#2021-04-07| 861.16
#2021-04-08| 857.53
#2021-04-09| 858.20
#2021-04-12| 853.96
#2021-04-13| 856.56
#2021-04-14| 857.84
#2021-04-15| 859.87
#2021-04-16| 857.70
#2021-04-19| 855.36
#2021-04-20| 855.08
#2021-04-21| 852.07
#2021-04-22| 845.27
#2021-04-23| 851.31
#2021-04-26| 850.79
#2021-04-27| 845.36
#2021-04-28| 848.02
#2021-04-29| 855.22
#2021-04-30| 853.25
#2021-05-03| 853.53
#2021-05-04| 857.56
#2021-05-05| 859.54
#2021-05-06| 867.69
#2021-05-07| 877.04
#2021-05-10| 882.51
#2021-05-11| 877.17
#2021-05-12| 866.22
#2021-05-13| 857.81
#2021-05-14| 866.25
#2021-05-17| 862.45
#2021-05-18| 868.58
#2021-05-19| 865.78
#2021-05-20| 863.60
#2021-05-21| 861.85
#2021-05-24| 864.80
#2021-05-25| 865.74
#2021-05-26| 865.45
#2021-05-27| 867.75
#2021-05-28| 870.63
#2021-05-31| 866.36
#2021-06-01| 866.14
#2021-06-02| 870.54
#2021-06-03| 867.71
#2021-06-04| 866.40
#2021-06-07| 872.36
#2021-06-08| 878.12
#2021-06-09| 881.23
#2021-06-10| 882.87
#2021-06-11| 888.45
#2021-06-14| 889.24
#2021-06-15| 878.53
#2021-06-16| 878.51
#2021-06-17| 874.13
#2021-06-18| 865.55
#2021-06-21| 854.26
#2021-06-22| 859.65
#2021-06-23| 856.91
#2021-06-24| 852.99
#2021-06-25| 855.46
#2021-06-28| 857.01
#2021-06-29| 851.07
#2021-06-30| 844.98
#2021-07-01| 842.00
#2021-07-02| 842.69
#2021-07-05| 847.83
#2021-07-06| 845.30
#2021-07-07| 841.50
#2021-07-08| 836.30
#2021-07-09| 835.88
#2021-07-12| 835.81
#2021-07-13| 845.47
#2021-07-14| 849.31
#2021-07-15| 854.64
#2021-07-16| 849.69
#2021-07-19| 849.34
#2021-07-20| 844.40
#2021-07-21| 844.71
#2021-07-22| 852.45
#2021-07-23| 849.06
#2021-07-26| 848.09
#2021-07-27| 850.50
#2021-07-28| 845.86
#2021-07-29| 849.16
#2021-07-30| 846.45
#2021-08-02| 856.30
#2021-08-03| 862.34
#2021-08-04| 866.95
#2021-08-05| 859.71
#2021-08-06| 858.28
#2021-08-09| 860.40
#2021-08-10| 856.53
#2021-08-11| 861.16
#2021-08-12| 865.28
#2021-08-13| 868.14
#2021-08-16| 868.97
#2021-08-17| 858.27
#2021-08-18| 861.29
#2021-08-19| 852.82
#2021-08-20| 854.41
#2021-08-23| 864.97
#2021-08-24| 852.97
#2021-08-25| 853.49
#2021-08-26| 849.08
#2021-08-27| 852.40
#2021-08-30| 861.90
#2021-08-31| 864.83
#2021-09-01| 866.53
#2021-09-02| 870.81
#2021-09-03| 871.61
#2021-09-06| 868.09
#2021-09-07| 864.25
#2021-09-08| 864.66
#2021-09-09| 869.07
#2021-09-10| 866.28
#2021-09-13| 865.74
#2021-09-14| 862.46
#2021-09-15| 863.08
#2021-09-16| 860.37
#2021-09-17| 856.72
#2021-09-20| 852.40
#2021-09-21| 858.59
#2021-09-22| 856.78
#2021-09-23| 864.56
#2021-09-24| 849.27
#2021-09-27| 846.19
#2021-09-28| 848.16
#2021-09-29| 848.30
#2021-09-30| 850.00
#2021-10-01| 850.56
#2021-10-04| 841.39
#2021-10-05| 847.23
#2021-10-06| 848.06
#2021-10-07| 849.74
#2021-10-08| 839.76
#2021-10-11| 836.18
#2021-10-12| 831.61
#2021-10-13| 835.58
#2021-10-14| 837.42
#2021-10-15| 835.15
#2021-10-18| 836.97
#2021-10-19| 838.54
#2021-10-20| 839.72
#2021-10-21| 835.80
#2021-10-22| 831.48
#2021-10-25| 832.22
#2021-10-26| 833.92
#2021-10-27| 835.85
#2021-10-28| 832.45
#2021-10-29| 834.40
#2021-11-01| 836.99
#2021-11-02| 835.94
#2021-11-03| 830.95
#2021-11-04| 833.05
#2021-11-05| 827.45
#2021-11-08| 831.28
#2021-11-09| 831.90
#2021-11-10| 824.24
#2021-11-11| 823.02
#2021-11-12| 824.78
#2021-11-15| 824.76
#2021-11-16| 824.67
#2021-11-17| 827.52
#2021-11-18| 827.57
#2021-11-19| 832.23
#2021-11-22| 829.25
#2021-11-23| 834.44
#2021-11-24| 844.65
#2021-11-25| 846.01
#2021-11-26| 834.56
#2021-11-29| 829.75
#2021-11-30| 817.27
#2021-12-01| 820.22
#2021-12-02| 830.78
#2021-12-03| 827.82
#2021-12-06| 817.16
#2021-12-07| 824.57
#2021-12-08| 828.74
#2021-12-09| 831.68
#2021-12-10| 830.02
#2021-12-13| 831.50
#2021-12-14| 836.10
#2021-12-15| 839.30
#2021-12-16| 851.68
#2021-12-17| 852.68
#2021-12-20| 843.58
#2021-12-21| 848.25
#2021-12-22| 850.18
#2021-12-23| 857.84
#2021-12-24| 859.49
#2021-12-27| 858.32
#2021-12-28| 862.33
#2021-12-29| 862.36
#2021-12-30| 864.48
#2021-12-31| 863.35
#2022-01-03| 870.28
#2022-01-04| 867.65
#2022-01-05| 869.12
#2022-01-06| 855.80
#2022-01-07| 853.35
#2022-01-10| 855.93
#2022-01-11| 857.06
#2022-01-12| 863.39
#2022-01-13| 872.27
#2022-01-14| 867.64
#2022-01-17| 865.42
#2022-01-18| 859.62
#2022-01-19| 858.10
#2022-01-20| 862.89
#2022-01-21| 863.23
#2022-01-24| 856.88
#2022-01-25| 854.05
#2022-01-26| 852.40
#2022-01-27| 840.70
#2022-01-28| 839.42
#2022-01-31| 842.83
#2022-02-01| 847.24
#2022-02-02| 846.86
#2022-02-03| 846.66
#2022-02-04| 852.60
#2022-02-07| 854.31
#2022-02-08| 857.65
#2022-02-09| 866.13
#2022-02-10| 868.38
#2022-02-11| 864.09
#2022-02-14| 853.72
#2022-02-15| 858.62
#2022-02-16| 860.59
#2022-02-17| 861.49
#2022-02-18| 856.18
#2022-02-21| 855.27
#2022-02-22| 842.85
#2022-02-23| 843.46
#2022-02-24| 830.31
#2022-02-25| 835.85
#2022-02-28| 844.05
#2022-03-01| 843.44
#2022-03-02| 834.86
#2022-03-03| 838.14
#2022-03-04| 833.41
#2022-03-07| 820.29
#2022-03-08| 818.85
#2022-03-09| 812.59
#2022-03-10| 827.00
#2022-03-11| 819.00
#2022-03-14| 804.52
#2022-03-15| 789.09
#2022-03-16| 803.37
#2022-03-17| 819.76
#2022-03-18| 815.87
#2022-03-21| 815.64
#2022-03-22| 813.18
#2022-03-23| 811.11
#2022-03-24| 815.62
#2022-03-25| 810.98
#2022-03-28| 811.41
#2022-03-29| 819.21
#2022-03-30| 824.06
#2022-03-31| 816.94
#2022-04-01| 822.93
#2022-04-04| 828.67
#2022-04-05| 830.23
#2022-04-06| 822.60
#2022-04-07| 812.69
#2022-04-08| 818.33
#2022-04-11| 813.45
#2022-04-12| 812.55
#2022-04-13| 812.98
#2022-04-14| 815.43
#2022-04-15| 815.40
#2022-04-18| 813.87
#2022-04-19| 804.63
#2022-04-20| 808.74
#2022-04-21| 808.03
#2022-04-22| 806.48
#2022-04-25| 796.73
#2022-04-26| 798.70
#2022-04-27| 798.44
#2022-04-28| 807.53
#2022-04-29| 807.48
#2022-05-02| 806.40
#2022-05-03| 805.97
#2022-05-04| 809.05
#2022-05-05| 807.68
#2022-05-06| 800.20
#2022-05-09| 795.54
#2022-05-10| 795.22
#2022-05-11| 792.58
#2022-05-12| 786.87
#2022-05-13| 794.23
#2022-05-16| 797.45
#2022-05-17| 805.73
#2022-05-18| 814.71
#2022-05-19| 810.82
#2022-05-20| 819.37
#2022-05-23| 819.78
#2022-05-24| 816.90
#2022-05-25| 820.84
#2022-05-26| 823.97
#2022-05-27| 825.15
#2022-05-30| 826.63
#2022-05-31| 829.98
#2022-06-01| 822.61
#2022-06-02| 821.75
#2022-06-03| 820.49
#2022-06-06| 822.03
#2022-06-07| 818.33
#2022-06-08| 813.49
#2022-06-09| 808.70
#2022-06-10| 805.43
#2022-06-13| 795.43
#2022-06-14| 794.88
#2022-06-15| 783.24
#2022-06-16| 777.41
#2022-06-17| 773.28
#2022-06-20| 768.99
#2022-06-21| 771.80
#2022-06-22| 763.99
#2022-06-23| 766.21
#2022-06-24| 773.78
#2022-06-27| 778.53
#2022-06-28| 789.12
#2022-06-29| 781.25
#2022-06-30| 782.63
#2022-07-01| 775.08
#2022-07-04| 779.84
#2022-07-05| 779.67
#2022-07-06| 769.52
#2022-07-07| 777.64
#2022-07-08| 785.98
#2022-07-11| 781.90
#2022-07-12| 780.74
#2022-07-13| 779.88
#2022-07-14| 772.10
#2022-07-15| 767.92
#2022-07-18| 777.30
#2022-07-19| 771.39
#2022-07-20| 771.32
#2022-07-21| 769.55
#2022-07-22| 766.76
#2022-07-25| 767.71
#2022-07-26| 769.47
#2022-07-27| 768.48
#2022-07-28| 780.84
#2022-07-29| 781.85
#2022-08-01| 787.61
#2022-08-02| 781.36
#2022-08-03| 774.92
#2022-08-04| 776.48
#2022-08-05| 775.82
#2022-08-08| 779.87
#2022-08-09| 777.08
#2022-08-10| 780.36
#2022-08-11| 785.96
#2022-08-12| 790.32
#2022-08-15| 790.78
#2022-08-16| 791.69
#2022-08-17| 794.03
#2022-08-18| 792.38
#2022-08-19| 791.72
#2022-08-22| 781.36
#2022-08-23| 778.34
#2022-08-24| 774.65
#2022-08-25| 778.59
#2022-08-26| 780.72
#2022-08-29| 772.24
#2022-08-30| 774.99
#2022-08-31| 776.32
#2022-09-01| 761.53
#2022-09-02| 760.85
#2022-09-05| 757.01
#2022-09-06| 760.99
#2022-09-07| 756.89
#2022-09-08| 760.07
#2022-09-09| 766.27
#2022-09-12| 766.09
#2022-09-13| 767.25
#2022-09-14| 756.35
#2022-09-15| 752.31
#2022-09-16| 749.31
#2022-09-19| 748.31
#2022-09-20| 750.51
#2022-09-21| 736.70
#2022-09-22| 734.79
#2022-09-23| 721.26
#2022-09-26| 704.37
#2022-09-27| 701.24
#2022-09-28| 686.60
#2022-09-29| 686.25
#2022-09-30| 686.27
#2022-10-03| 673.58
#2022-10-04| 682.63
#2022-10-05| 691.31
#2022-10-06| 688.34
#2022-10-07| 680.87
#2022-10-10| 669.51
#2022-10-11| 667.35
#2022-10-12| 661.68
#2022-10-13| 657.91
#2022-10-14| 660.03
#2022-10-17| 659.72
#2022-10-18| 664.10
#2022-10-19| 663.95
#2022-10-20| 661.44
#2022-10-21| 656.04
#2022-10-24| 650.62
#2022-10-25| 654.89
#2022-10-26| 663.03
#2022-10-27| 666.29
#2022-10-28| 659.60
#2022-10-31| 649.73
#2022-11-01| 662.93
#2022-11-02| 665.67
#2022-11-03| 655.11
#2022-11-04| 663.51
#2022-11-07| 670.14
#2022-11-08| 675.78
#2022-11-09| 674.65
#2022-11-10| 681.68
#2022-11-11| 702.58
#2022-11-14| 705.18
#2022-11-15| 715.38
#2022-11-16| 712.15
#2022-11-17| 708.61
#2022-11-18| 708.28
#2022-11-21| 706.89
#2022-11-22| 711.13
#2022-11-23| 715.40
#2022-11-24| 729.52
#2022-11-25| 729.05
#2022-11-28| 726.02
#2022-11-29| 728.94
#2022-11-30| 736.27
#2022-12-01| 740.57
#2022-12-02| 732.93
#2022-12-05| 734.99
#2022-12-06| 738.16
#2022-12-07| 733.46
#2022-12-08| 733.69
#2022-12-09| 749.72
#2022-12-12| 742.73
#2022-12-13| 746.17
#2022-12-14| 755.01
#2022-12-15| 747.35
#2022-12-16| 743.81
#2022-12-19| 738.85
#2022-12-20| 744.40
#2022-12-21| 743.68
#2022-12-22| 745.34
#2022-12-23| 741.38
#2022-12-26| 741.10
#2022-12-27| 742.82
#2022-12-28| 758.76
#2022-12-29| 759.76
#2022-12-30| 761.74
#2023-01-02| 760.37
#2023-01-03| 765.91
#2023-01-04| 765.26
#2023-01-05| 765.52
#2023-01-06| 764.85
#2023-01-09| 770.90
#2023-01-10| 768.03
#2023-01-11| 763.16
#2023-01-12| 767.23
#2023-01-13| 773.79
#2023-01-16| 773.84
#2023-01-17| 769.79
#2023-01-18| 775.42
#2023-01-19| 772.97
#2023-01-20| 776.48
#2023-01-23| 774.16
#2023-01-24| 774.91
#2023-01-25| 777.10
#2023-01-26| 774.62
#2023-01-27| 777.50
#2023-01-30| 773.53
#2023-01-31| 775.03
#2023-02-01| 780.22
#2023-02-02| 776.96
#2023-02-03| 767.58
#2023-02-06| 759.03
#2023-02-07| 762.05
#2023-02-08| 766.46
#2023-02-09| 763.59
#2023-02-10| 762.52
#2023-02-13| 759.98
#2023-02-14| 761.94
#2023-02-15| 754.95
#2023-02-16| 752.51
#2023-02-17| 749.63
#2023-02-20| 755.13
#2023-02-21| 754.99
#2023-02-22| 748.69
#2023-02-23| 746.41
#2023-02-24| 741.45
#2023-02-27| 736.00
#2023-02-28| 733.73
#2023-03-01| 737.28
#2023-03-02| 732.46
#2023-03-03| 740.83
#2023-03-06| 748.51
#2023-03-07| 748.27
#2023-03-08| 743.47
#2023-03-09| 742.59
#2023-03-10| 740.55
#2023-03-13| 742.86
#2023-03-14| 729.80
#2023-03-15| 738.44
#2023-03-16| 740.12
#2023-03-17| 743.65
#2023-03-20| 736.05
#2023-03-21| 735.00
#2023-03-22| 736.90
#2023-03-23| 740.02
#2023-03-24| 737.26
#2023-03-27| 731.70
#2023-03-28| 738.73
#2023-03-29| 742.26
#2023-03-30| 739.97
#2023-03-31| 741.27
#2023-04-03| 738.70
#2023-04-04| 741.22
#2023-04-05| 740.65
#2023-04-06| 741.76
#2023-04-07| 739.12
#2023-04-10| 738.19
#2023-04-11| 745.31
#2023-04-12| 745.39
#2023-04-13| 747.46
#2023-04-14| 749.91
#2023-04-17| 750.75
#2023-04-18| 748.29
#2023-04-19| 740.24
#2023-04-20| 742.13
#2023-04-21| 743.07
#2023-04-24| 745.65
#2023-04-25| 740.25
#2023-04-26| 747.64
#2023-04-27| 750.30
#2023-04-28| 754.87
#2023-05-01| 755.05
#2023-05-02| 760.78
#2023-05-03| 760.78
#2023-05-04| 767.29
#2023-05-05| 769.63
#2023-05-08| 780.37
#2023-05-09| 785.27
#2023-05-10| 785.80
#2023-05-11| 787.02
#2023-05-12| 780.06
#2023-05-15| 779.48
#2023-05-16| 782.77
#2023-05-17| 772.50
#2023-05-18| 761.53
#2023-05-19| 761.28
#2023-05-22| 764.70
#2023-05-23| 757.64
#2023-05-24| 760.35
#2023-05-25| 754.28
#2023-05-26| 752.41
#2023-05-29| 753.30
#2023-05-30| 750.45
#2023-05-31| 744.67
#2023-06-01| 748.56
#2023-06-02| 756.12
#2023-06-05| 758.54
#2023-06-06| 756.83
#2023-06-07| 758.13
#2023-06-08| 766.62
#2023-06-09| 770.30
#2023-06-12| 766.88
#2023-06-13| 766.92
#2023-06-14| 766.67
#2023-06-15| 764.70
#2023-06-16| 770.18
#2023-06-19| 766.64
#2023-06-20| 767.49
#2023-06-21| 763.18
#2023-06-22| 761.48
#2023-06-23| 753.39
#2023-06-26| 749.43
#2023-06-27| 755.70
#2023-06-28| 759.87
#2023-06-29| 754.60
#2023-06-30| 760.34
#2023-07-03| 765.67
#2023-07-04| 764.64
#2023-07-05| 760.37
#2023-07-06| 755.36
#2023-07-07| 745.59
#2023-07-10| 745.06
#2023-07-11| 747.85
#2023-07-12| 753.15
#2023-07-13| 759.18
#2023-07-14| 758.92
#2023-07-17| 758.66
#2023-07-18| 758.87
#2023-07-19| 760.79
#2023-07-20| 759.29
#2023-07-21| 757.80
#2023-07-24| 759.99
#2023-07-25| 766.64
#2023-07-26| 768.65
#2023-07-27| 776.75
#2023-07-28| 779.69
#2023-07-31| 789.18
#2023-08-01| 791.92
#2023-08-02| 773.92
#2023-08-03| 772.83
#2023-08-04| 770.08
#2023-08-07| 771.50
#2023-08-08| 770.60
#2023-08-09| 771.47
#2023-08-10| 771.85
#2023-08-11| 769.12
#2023-08-14| 760.85
#2023-08-15| 759.85
#2023-08-16| 759.83
#2023-08-17| 756.26
#2023-08-18| 749.18
#2023-08-21| 750.05
#2023-08-22| 757.77
#2023-08-23| 761.27
#2023-08-24| 763.54
#2023-08-25| 754.06
#2023-08-28| 755.85
#2023-08-29| 766.49
#2023-08-30| 763.54
#2023-08-31| 760.01
#2023-09-01| 764.93
#2023-09-04| 766.20
#2023-09-05| 757.97
#2023-09-06| 754.28
#2023-09-07| 758.43
#2023-09-08| 762.76
#2023-09-11| 768.50
#2023-09-12| 762.76
#2023-09-13| 762.38
#2023-09-14| 766.97
#2023-09-15| 774.87
#2023-09-18| 775.02
#2023-09-19| 778.71
#2023-09-20| 774.16
#2023-09-21| 772.79
#2023-09-22| 771.31
#2023-09-25| 764.38
#2023-09-26| 761.71
#2023-09-27| 758.45
#2023-09-28| 753.45
#2023-09-29| 754.09
#2023-10-02| 749.14
#2023-10-03| 733.77
#2023-10-04| 720.42
#2023-10-05| 725.91
#2023-10-06| 730.61
#2023-10-09| 727.35
#2023-10-10| 739.87
#2023-10-11| 745.62
#2023-10-12| 746.84
#2023-10-13| 739.65
#2023-10-16| 734.82
#2023-10-17| 740.65
#2023-10-18| 736.32
#2023-10-19| 728.24
#2023-10-20| 721.54
#2023-10-23| 716.48
#2023-10-24| 717.90
#2023-10-25| 718.21
#2023-10-26| 720.65
#2023-10-27| 727.85
#2023-10-30| 731.96
#2023-10-31| 727.85
#2023-11-01| 731.83
#2023-11-02| 740.04
#2023-11-03| 750.17
#2023-11-06| 758.20
#2023-11-07| 745.20
#2023-11-08| 734.55
#2023-11-09| 738.99
#2023-11-10| 737.24
#2023-11-13| 743.32
#2023-11-14| 746.32
#2023-11-15| 756.03
#2023-11-16| 757.26
#2023-11-17| 760.33
#2023-11-20| 763.47
#2023-11-21| 760.23
#2023-11-22| 759.05
#2023-11-23| 760.38
#2023-11-24| 758.29
#2023-11-27| 758.06
#2023-11-28| 763.82
#2023-11-29| 763.71
#2023-11-30| 764.70
#2023-12-01| 766.69
#2023-12-04| 766.90
#2023-12-05| 775.74
#2023-12-06| 785.85
#2023-12-07| 798.27
#2023-12-08| 797.31
#2023-12-11| 806.21
#2023-12-12| 801.46
#2023-12-13| 801.33
#2023-12-14| 815.11
#2023-12-15| 820.82
#2023-12-18| 812.68
#2023-12-19| 811.78
#2023-12-20| 801.13
#2023-12-21| 806.76
#2023-12-22| 807.96
#2023-12-25| 806.39
#2023-12-26| 808.11
#2023-12-27| 814.48
#2023-12-28| 824.54
#2023-12-29| 827.86
#2024-01-01| 827.61
#2024-01-02| 824.92
#2024-01-03| 824.27
#2024-01-04| 834.09
#2024-01-05| 839.82
#2024-01-08| 835.32
#2024-01-09| 838.36
#2024-01-10| 834.61
#2024-01-11| 836.58
#2024-01-12| 839.08
#2024-01-15| 846.26
#2024-01-16| 833.99
#2024-01-17| 814.97
#2024-01-18| 810.38
#2024-01-19| 808.07
#2024-01-22| 806.71
#2024-01-23| 802.13
#2024-01-24| 817.38
#2024-01-25| 827.62
#2024-01-26| 821.10
#2024-01-29| 834.34
#2024-01-30| 829.44
#2024-01-31| 839.22
#2024-02-01| 838.29
#2024-02-02| 844.36
#2024-02-05| 840.38
#2024-02-06| 842.77
#2024-02-07| 844.80
#2024-02-08| 837.54
#2024-02-09| 830.20
#2024-02-12| 824.56
#2024-02-13| 829.30
#2024-02-14| 824.78
#2024-02-15| 831.51
#2024-02-16| 837.04
#2024-02-19| 844.81
#2024-02-20| 857.28
#2024-02-21| 849.94
#2024-02-22| 856.96
#2024-02-23| 856.83
#2024-02-26| 858.00
#2024-02-27| 860.11
#2024-02-28| 856.24
#2024-02-29| 853.23
#2024-03-01| 858.04
#2024-03-04| 861.77
#2024-03-05| 860.01
#2024-03-06| 866.94
#2024-03-07| 874.26
#2024-03-08| 881.93
#2024-03-11| 872.92
#2024-03-12| 870.84
#2024-03-13| 859.26
#2024-03-14| 868.17
#2024-03-15| 871.86
#2024-03-18| 868.92
#2024-03-19| 858.17
#2024-03-20| 855.79
#2024-03-21| 872.11
#2024-03-22| 870.27
#2024-03-25| 865.39
#2024-03-26| 863.68
#2024-03-27| 858.65
#2024-03-28| 860.62
#2024-03-29| 864.39
#2024-04-01| 863.30
#2024-04-02| 864.54
#2024-04-03| 870.25
#2024-04-04| 882.08
#2024-04-05| 873.38
#2024-04-08| 884.75
#2024-04-09| 893.38
#2024-04-10| 902.13
#2024-04-11| 903.96
#2024-04-12| 893.48
#2024-04-15| 892.95
#2024-04-16| 877.27
#2024-04-17| 869.92
#2024-04-18| 871.75
#2024-04-19| 867.41
#2024-04-22| 880.41
#2024-04-23| 885.43
#2024-04-24| 890.57
#2024-04-25| 886.80
#2024-04-26| 883.16
#2024-04-29| 889.12
#2024-04-30| 893.31
#2024-05-01| 891.20
#2024-05-02| 906.15
#2024-05-03| 910.54
#2024-05-06| 908.65
#2024-05-07| 903.31
#2024-05-08| 900.14
#2024-05-09| 898.58
#2024-05-10| 912.65
#2024-05-13| 909.95
#2024-05-14| 915.14
#2024-05-15| 918.09
#2024-05-16| 925.02
#2024-05-17| 928.84
#2024-05-20| 937.06
#2024-05-21| 942.27
#2024-05-22| 937.78
#2024-05-23| 938.18
#2024-05-24| 933.95
#2024-05-27| 943.40
#2024-05-28| 944.93
#2024-05-29| 931.65
#2024-05-30| 922.86
#2024-05-31| 929.43
#2024-06-03| 960.67
#2024-06-04| 920.01
#2024-06-05| 921.44
#2024-06-06| 932.41
#2024-06-07| 937.69
#2024-06-10| 940.28
#2024-06-11| 932.64
#2024-06-12| 936.65
#2024-06-13| 935.69
#2024-06-14| 933.32
#2024-06-17| 923.07
#2024-06-18| 925.46
#2024-06-19| 926.84
#2024-06-20| 922.39
#2024-06-21| 917.13
#2024-06-24| 919.32
#2024-06-25| 917.68
#2024-06-26| 919.28
#2024-06-27| 918.34
#2024-06-28| 921.90
#2024-07-01| 918.62
#2024-07-02| 919.26
#2024-07-03| 927.61
#2024-07-04| 929.04
#2024-07-05| 927.61
#2024-07-08| 923.07
#2024-07-09| 924.28
#2024-07-10| 925.30
#2024-07-11| 934.10
#2024-07-12| 935.87
#2024-07-15| 936.50
#2024-07-16| 929.05
#2024-07-17| 932.89
#2024-07-18| 936.16
#2024-07-19| 919.09
#2024-07-22| 926.97
#2024-07-23| 924.61
#2024-07-24| 927.00
#2024-07-25| 921.37
#2024-07-26| 923.51
#2024-07-29| 931.43
#2024-07-30| 931.69
#2024-07-31| 944.53
#2024-08-01| 948.28
#2024-08-02| 940.99
#2024-08-05| 906.51
#2024-08-06| 923.28
#2024-08-07| 939.62
#2024-08-08| 933.74
#2024-08-09| 933.70
#2024-08-12| 929.34
#2024-08-13| 931.55
#2024-08-14| 933.76
#2024-08-15| 928.32
#2024-08-16| 937.47
#2024-08-19| 941.38
#2024-08-20| 948.55
#2024-08-21| 944.65
#2024-08-22| 943.86
#2024-08-23| 944.21
#2024-08-26| 948.23
#2024-08-27| 950.47
#2024-08-28| 946.84
#2024-08-29| 944.12
#2024-08-30| 951.75
#2024-09-02| 948.46
#2024-09-03| 948.02
#2024-09-04| 938.95
#2024-09-05| 936.68
#2024-09-06| 937.79
#2024-09-09| 926.54
#2024-09-10| 930.14
#2024-09-11| 914.84
#2024-09-12| 925.78
#2024-09-13| 930.81
#2024-09-16| 938.71
#2024-09-17| 942.10
#2024-09-18| 941.80
#2024-09-19| 948.87
#2024-09-20| 948.67
#2024-09-23| 954.76
#2024-09-24| 969.46
#2024-09-25| 973.87
#2024-09-26| 979.39
#2024-09-27| 984.20
#2024-09-30| 971.44
#2024-10-01| 970.01
#2024-10-02| 968.91
#2024-10-03| 963.29
#2024-10-04| 967.13
#2024-10-07| 963.00
#2024-10-08| 948.15
#2024-10-09| 941.54
#2024-10-10| 950.89
#2024-10-11| 947.98
#2024-10-14| 948.07
#2024-10-15| 940.74
#2024-10-16| 938.07
#2024-10-17| 941.89
#2024-10-18| 945.41
#2024-10-21| 936.67
#2024-10-22| 927.97
#2024-10-23| 920.25
#2024-10-24| 921.14
#2024-10-25| 909.41
#2024-10-28| 910.50
#2024-10-29| 912.98
#2024-10-30| 916.94
#2024-10-31| 916.63
#2024-11-01| 916.39
#2024-11-04| 915.10
#2024-11-05| 917.49
#2024-11-06| 912.65
#2024-11-07| 917.67
#2024-11-08| 910.84
#2024-11-11| 904.78
#2024-11-12| 891.88
#2024-11-13| 884.99
#2024-11-14| 864.32
#2024-11-15| 869.81
#2024-11-18| 869.57
#2024-11-19| 872.25
#2024-11-20| 873.01
#2024-11-21| 870.59
#2024-11-22| 870.78
#2024-11-25| 874.88
#2024-11-26| 866.18
#2024-11-27| 882.00
#2024-11-28| 880.15
#2024-11-29| 880.00
#2024-12-02| 879.79
#2024-12-03| 890.43
#2024-12-04| 883.21
#2024-12-05| 880.95
#2024-12-06| 886.33
#2024-12-09| 889.00
#2024-12-10| 882.74
#2024-12-11| 880.53
#2024-12-12| 881.77
#2024-12-13| 876.46
#2024-12-16| 873.63
#2024-12-17| 865.20
#2024-12-18| 866.50
#2024-12-19| 851.50
#2024-12-20| 847.14
#2024-12-23| 857.85
#2024-12-24| 861.58
#2024-12-25| 860.90
#2024-12-26| 861.86
#2024-12-27| 864.64
#2024-12-30| 866.15
#2024-12-31| 868.38
#2025-01-01| 868.63
#2025-01-02| 861.69
#2025-01-03| 861.15
#2025-01-06| 851.28
#2025-01-07| 848.35
#2025-01-08| 841.31
#2025-01-09| 832.60
#2025-01-10| 822.20
#2025-01-13| 806.96
#2025-01-14| 816.27
#2025-01-15| 825.90
#2025-01-16| 828.97
#2025-01-17| 832.12
#2025-01-20| 837.63
#2025-01-21| 832.07
#2025-01-22| 827.57
#2025-01-23| 824.85
#2025-01-24| 825.94
#2025-01-27| 821.29
#2025-01-28| 812.07
#2025-01-29| 817.75
#2025-01-30| 821.08
#2025-01-31| 820.13
#2025-02-03| 804.32
#2025-02-04| 809.30
#2025-02-05| 813.17
#2025-02-06| 813.65
#2025-02-07| 811.91
#2025-02-10| 806.60
#2025-02-11| 800.95
#2025-02-12| 798.29
#2025-02-13| 802.97
#2025-02-14| 805.77
#2025-02-17| 814.31
#2025-02-18| 821.16
#2025-02-19| 820.48
#2025-02-20| 825.80
#2025-02-21| 825.90
#2025-02-24| 825.24
#2025-02-25| 821.76
#2025-02-26| 826.71
#2025-02-27| 823.26
#2025-02-28| 811.65
#2025-03-03| 816.36
#2025-03-04| 815.09
#2025-03-05| 831.82
#2025-03-06| 835.52
#2025-03-07| 831.78
#2025-03-10| 831.46
#2025-03-11| 830.19
#2025-03-12| 832.80
#2025-03-13| 835.27
#2025-03-14| 836.03
#2025-03-17| 848.73
#2025-03-18| 852.67
#2025-03-19| 862.70
#2025-03-20| 864.60
#2025-03-21| 866.42
#2025-03-24| 871.26
#2025-03-25| 866.15
#2025-03-26| 859.71
#2025-03-27| 868.59
#2025-03-28| 861.06
#2025-03-31| 855.56
#2025-04-01| 860.05
#2025-04-02| 856.42
#2025-04-03| 863.91
#2025-04-04| 855.36
#2025-04-07| 816.49
#2025-04-08| 818.61
#2025-04-09| 817.35
#2025-04-10| 837.26
#2025-04-11| 845.33
#2025-04-14| 854.86
#2025-04-15| 862.73
#2025-04-16| 866.07
#2025-04-17| 873.24
#2025-04-18| 875.86
#2025-04-21| 885.03
#2025-04-22| 888.04
#2025-04-23| 893.16
#2025-04-24| 891.85
#2025-04-25| 884.23
#2025-04-28| 892.89
#2025-04-29| 893.22
#2025-04-30| 897.55
#2025-05-01| 890.89
#2025-05-02| 892.99
#2025-05-05| 899.69
#2025-05-06| 896.46
#2025-05-07| 899.10
#2025-05-08| 889.17
#2025-05-09| 887.50
#2025-05-12| 897.34
#2025-05-13| 889.26
#2025-05-14| 890.87
#2025-05-15| 889.76
#2025-05-16| 893.31
#2025-05-19| 897.22
#2025-05-20| 891.58
#2025-05-21| 896.98
#2025-05-22| 890.05
#2025-05-23| 896.99
#2025-05-26| 896.73
#2025-05-27| 888.00
#2025-05-28| 883.95
#2025-05-29| 885.96
#2025-05-30| 883.43
#2025-06-02| 885.77
#2025-06-03| 880.69
#2025-06-04| 881.96
#2025-06-05| 886.91
#2025-06-06| 888.68
#2025-06-09| 894.79
#2025-06-10| 895.15
#2025-06-11| 891.67
#2025-06-12| 886.07
#2025-06-13| 886.55
#2025-06-16| 891.42
#2025-06-17| 888.63
#2025-06-18| 885.70
#2025-06-19| 873.03
#2025-06-20| 876.20
#2025-06-23| 870.30
#2025-06-24| 883.58
#2025-06-25| 887.70
#2025-06-26| 901.09
#2025-06-27| 900.65
#2025-06-30| 903.89
#2025-07-01| 909.74
#2025-07-02| 911.49
#2025-07-03| 910.30
#2025-07-04| 913.15
#2025-07-07| 912.63
#2025-07-08| 912.57
#2025-07-09| 912.66
#2025-07-10| 910.37
#2025-07-11| 905.53
#2025-07-14| 910.44
#2025-07-15| 912.95
#2025-07-16| 911.82
#2025-07-17| 911.90
#2025-07-18| 911.39
#2025-07-21| 916.36
#2025-07-22| 920.65
#2025-07-23| 928.23
#2025-07-24| 930.10
#2025-07-25| 919.45
#2025-07-28| 917.58
#2025-07-29| 919.40
#2025-07-30| 917.32
#2025-07-31| 909.72
#2025-08-01| 909.80
#2025-08-04| 916.15
#2025-08-05| 921.55
#2025-08-06| 923.66
#2025-08-07| 934.68
#2025-08-08| 929.70
#2025-08-11| 931.19
#2025-08-12| 933.12
#2025-08-13| 940.14
#2025-08-14| 937.80
#2025-08-15| 941.81
#2025-08-18| 939.24
#2025-08-19| 940.08
#2025-08-20| 941.91
#2025-08-21| 936.93
#2025-08-22| 939.81
#2025-08-25| 938.65
#2025-08-26| 926.62
#2025-08-27| 928.89
#2025-08-28| 927.53
#2025-08-29| 921.97
#2025-09-01| 929.10
#2025-09-02| 932.79
#2025-09-03| 926.80
#2025-09-04| 923.77
#2025-09-05| 929.51
#2025-09-08| 934.34
#2025-09-09| 937.03
#2025-09-10| 944.36
#2025-09-11| 948.96
#2025-09-12| 951.42
#2025-09-15| 952.13
#2025-09-16| 957.48
#2025-09-17| 952.39
#2025-09-18| 940.61
#2025-09-19| 943.70
#2025-09-22| 953.61
#2025-09-23| 951.39
#2025-09-24| 944.63
#2025-09-25| 939.30
#2025-09-26| 933.60
#2025-09-29| 935.12
#2025-09-30| 933.56
#2025-10-01| 935.74
#2025-10-02| 934.40
#2025-10-03| 938.73
#2025-10-06| 937.61
#2025-10-07| 939.21
#2025-10-08| 934.08
#2025-10-09| 940.62
#2025-10-10| 938.90
#2025-10-13| 939.58
#2025-10-14| 938.27
#2025-10-15| 953.91
#2025-10-16| 962.31
#2025-10-17| 959.45
#2025-10-20| 963.79
#2025-10-21| 964.56
#2025-10-22| 963.43
#2025-10-23| 963.62
#2025-10-24| 963.03
#2025-10-27| 964.35
#2025-10-28| 964.67
#2025-10-29| 971.29
#2025-10-30| 967.45
#2025-10-31| 971.26
#2025-11-03| 974.23
#2025-11-04| 966.04
#2025-11-05| 966.25
#2025-11-06| 972.76
#2025-11-07| 968.34
#2025-11-10| 971.75
#2025-11-11| 982.78
#2025-11-12| 981.90
#2025-11-13| 990.85
#2025-11-14| 984.76
#2025-11-17| 988.28
#2025-11-18| 975.58
#2025-11-19| 972.61
#2025-11-20| 974.88
#2025-11-21| 965.49
#2025-11-24| 966.46
#2025-11-25| 973.37
#2025-11-26| 986.51
#2025-11-27| 986.30
#2025-11-28| 983.49
#2025-12-01| 980.25
#2025-12-02| 974.66
#2025-12-03| 967.82
#2025-12-04| 967.86
#2025-12-05| 963.53
#2025-12-08| 955.04
#2025-12-09| 952.70
#2025-12-10| 957.79
#2025-12-11| 955.07
#2025-12-12| 965.07
#2025-12-15| 968.77
#2025-12-16| 959.32
#2025-12-17| 960.38
#2025-12-18| 958.15
#2025-12-19| 963.37
#2025-12-22| 964.95
#2025-12-23| 970.46
#2025-12-24| 973.73
#2025-12-25| 974.40
#2025-12-26| 972.69
#2025-12-29| 966.33
#2025-12-30| 968.32
#2025-12-31| 968.69
#2026-01-01| 973.58
#2026-01-02| 981.29
#2026-01-05| 986.79
#2026-01-06| 984.62
#2026-01-07| 976.96
#2026-01-08| 974.26
#2026-01-09| 967.07
#2026-01-12| 969.87
#2026-01-13| 977.29
#2026-01-14| 979.52
#2026-01-15| 980.24
#2026-01-16| 980.32
#2026-01-19| 983.11
#2026-01-20| 983.61
#2026-01-21| 987.60
#2026-01-22| 998.99
#2026-01-23| 986.54
#2026-01-26| 991.82
#2026-01-27| 993.71
#2026-01-28|1000.97
#2026-01-29|1008.83
#2026-01-30|1001.15
#2026-02-02| 994.38
#2026-02-03|1021.34
#2026-02-04|1033.41
#2026-02-05|1038.71
#2026-02-06|1039.84
#2026-02-09|1056.26
#2026-02-10|1061.51
#2026-02-11|1066.84
#2026-02-12|1083.45
#2026-02-13|1073.92
#2026-02-16|1078.25
#2026-02-17|1078.56
#2026-02-18|1080.40
#2026-02-19|1076.86
#2026-02-20|1075.31
#2026-02-23|1081.85
#2026-02-24|1085.84
#2026-02-25|1081.32
#2026-02-26|1079.64
#2026-02-27|1080.67
#2026-03-02|1058.65
#2026-03-03|1055.61
#2026-03-04|1027.20
#2026-03-05|1045.58
#2026-03-06|1043.62
#2026-03-09|1011.09
#2026-03-10|1028.18
#2026-03-11|1036.07
#2026-03-12|1043.52
#2026-03-13|1033.06
#2026-03-16|1027.15
#2026-03-17|1036.36
#2026-03-18|1053.38
#2026-03-19|1034.76
#2026-03-20|1033.67
#2026-03-23|1008.55
#2026-03-24|1020.98
#2026-03-25|1037.19
#2026-03-26|1030.64
#2026-03-27|1025.44
#2026-03-30|1016.12
#2026-03-31|1008.75
#2026-04-01|1031.06
#2026-04-02|1025.82