Table Data - NASDAQ DM ASPA Utilities Index
| Title | NASDAQ DM ASPA Utilities Index |
|---|---|
| Series ID | NASDAQNQDMASPA65 |
| 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 2026-01-14 |
| Last Updated | 2026-01-14 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASPA65 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 893.95 |
| 2001-04-02 | 876.87 |
| 2001-04-03 | 893.53 |
| 2001-04-04 | 902.94 |
| 2001-04-05 | 913.20 |
| 2001-04-06 | 915.85 |
| 2001-04-09 | 904.26 |
| 2001-04-10 | 913.28 |
| 2001-04-11 | 914.29 |
| 2001-04-12 | 919.46 |
| 2001-04-13 | . |
| 2001-04-16 | 903.12 |
| 2001-04-17 | 913.90 |
| 2001-04-18 | 921.64 |
| 2001-04-19 | 910.74 |
| 2001-04-20 | 915.58 |
| 2001-04-23 | 935.83 |
| 2001-04-24 | 938.74 |
| 2001-04-25 | 941.54 |
| 2001-04-26 | 955.55 |
| 2001-04-27 | 953.61 |
| 2001-04-30 | 955.19 |
| 2001-05-01 | 969.65 |
| 2001-05-02 | 971.76 |
| 2001-05-03 | 976.96 |
| 2001-05-04 | 976.65 |
| 2001-05-07 | 984.07 |
| 2001-05-08 | 980.52 |
| 2001-05-09 | 981.99 |
| 2001-05-10 | 973.66 |
| 2001-05-11 | 967.12 |
| 2001-05-14 | 962.07 |
| 2001-05-15 | 961.52 |
| 2001-05-16 | 957.93 |
| 2001-05-17 | 972.27 |
| 2001-05-18 | 964.65 |
| 2001-05-21 | 978.74 |
| 2001-05-22 | 967.41 |
| 2001-05-23 | 983.53 |
| 2001-05-24 | 991.27 |
| 2001-05-25 | 984.03 |
| 2001-05-28 | . |
| 2001-05-29 | 991.84 |
| 2001-05-30 | 989.32 |
| 2001-05-31 | 1011.11 |
| 2001-06-01 | 1009.12 |
| 2001-06-04 | 1009.37 |
| 2001-06-05 | 1011.37 |
| 2001-06-06 | 1010.20 |
| 2001-06-07 | 1022.83 |
| 2001-06-08 | 1010.65 |
| 2001-06-11 | 1004.22 |
| 2001-06-12 | 1006.08 |
| 2001-06-13 | 1008.28 |
| 2001-06-14 | 1020.14 |
| 2001-06-15 | 1029.32 |
| 2001-06-18 | 1030.24 |
| 2001-06-19 | 1038.81 |
| 2001-06-20 | 1023.11 |
| 2001-06-21 | 1027.44 |
| 2001-06-22 | 1035.92 |
| 2001-06-25 | 1045.51 |
| 2001-06-26 | 1053.55 |
| 2001-06-27 | 1041.95 |
| 2001-06-28 | 1029.94 |
| 2001-06-29 | 1037.56 |
| 2001-07-02 | 1037.40 |
| 2001-07-03 | 1040.51 |
| 2001-07-04 | . |
| 2001-07-05 | 1050.70 |
| 2001-07-06 | 1051.21 |
| 2001-07-09 | 1043.06 |
| 2001-07-10 | 1037.14 |
| 2001-07-11 | 1033.28 |
| 2001-07-12 | 1041.03 |
| 2001-07-13 | 1021.25 |
| 2001-07-16 | 1013.54 |
| 2001-07-17 | 1009.17 |
| 2001-07-18 | 991.96 |
| 2001-07-19 | 991.72 |
| 2001-07-20 | 992.67 |
| 2001-07-23 | 979.72 |
| 2001-07-24 | 990.39 |
| 2001-07-25 | 989.79 |
| 2001-07-26 | 984.49 |
| 2001-07-27 | 999.93 |
| 2001-07-30 | 1001.33 |
| 2001-07-31 | 1005.87 |
| 2001-08-01 | 1005.38 |
| 2001-08-02 | 1009.33 |
| 2001-08-03 | 994.40 |
| 2001-08-06 | 998.40 |
| 2001-08-07 | 1018.45 |
| 2001-08-08 | 1031.26 |
| 2001-08-09 | 1018.24 |
| 2001-08-10 | 1028.37 |
| 2001-08-13 | 1026.52 |
| 2001-08-14 | 1040.99 |
| 2001-08-15 | 1058.97 |
| 2001-08-16 | 1064.69 |
| 2001-08-17 | 1068.18 |
| 2001-08-20 | 1074.33 |
| 2001-08-21 | 1084.70 |
| 2001-08-22 | 1089.78 |
| 2001-08-23 | 1084.46 |
| 2001-08-24 | 1083.27 |
| 2001-08-27 | 1069.92 |
| 2001-08-28 | 1056.31 |
| 2001-08-29 | 1050.90 |
| 2001-08-30 | 1034.63 |
| 2001-08-31 | 1047.78 |
| 2001-09-03 | . |
| 2001-09-04 | 1062.16 |
| 2001-09-05 | 1047.83 |
| 2001-09-06 | 1061.20 |
| 2001-09-07 | 1058.31 |
| 2001-09-10 | 1046.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1052.38 |
| 2001-09-18 | 1072.46 |
| 2001-09-19 | 1095.60 |
| 2001-09-20 | 1108.07 |
| 2001-09-21 | 1095.33 |
| 2001-09-24 | 1088.43 |
| 2001-09-25 | 1077.39 |
| 2001-09-26 | 1040.53 |
| 2001-09-27 | 1018.39 |
| 2001-09-28 | 1045.09 |
| 2001-10-01 | 1048.71 |
| 2001-10-02 | 1058.39 |
| 2001-10-03 | 1058.97 |
| 2001-10-04 | 1059.46 |
| 2001-10-05 | 1056.13 |
| 2001-10-08 | 1058.20 |
| 2001-10-09 | 1064.21 |
| 2001-10-10 | 1054.65 |
| 2001-10-11 | 1057.89 |
| 2001-10-12 | 1047.98 |
| 2001-10-15 | 1042.24 |
| 2001-10-16 | 1054.02 |
| 2001-10-17 | 1047.97 |
| 2001-10-18 | 1028.99 |
| 2001-10-19 | 1029.51 |
| 2001-10-22 | 1029.90 |
| 2001-10-23 | 1030.45 |
| 2001-10-24 | 1028.92 |
| 2001-10-25 | 1039.20 |
| 2001-10-26 | 1030.93 |
| 2001-10-29 | 1026.44 |
| 2001-10-30 | 1034.11 |
| 2001-10-31 | 1031.43 |
| 2001-11-01 | 1031.48 |
| 2001-11-02 | 1020.19 |
| 2001-11-05 | 1019.82 |
| 2001-11-06 | 1016.78 |
| 2001-11-07 | 1005.70 |
| 2001-11-08 | 1016.51 |
| 2001-11-09 | 1008.71 |
| 2001-11-12 | 1009.81 |
| 2001-11-13 | 1007.77 |
| 2001-11-14 | 995.95 |
| 2001-11-15 | 984.46 |
| 2001-11-16 | 941.10 |
| 2001-11-19 | 917.87 |
| 2001-11-20 | 935.01 |
| 2001-11-21 | 941.32 |
| 2001-11-22 | . |
| 2001-11-23 | 929.96 |
| 2001-11-26 | 930.69 |
| 2001-11-27 | 926.67 |
| 2001-11-28 | 931.49 |
| 2001-11-29 | 928.06 |
| 2001-11-30 | 947.52 |
| 2001-12-03 | 927.93 |
| 2001-12-04 | 927.87 |
| 2001-12-05 | 922.75 |
| 2001-12-06 | 904.44 |
| 2001-12-07 | 896.92 |
| 2001-12-10 | 896.50 |
| 2001-12-11 | 910.75 |
| 2001-12-12 | 919.19 |
| 2001-12-13 | 912.12 |
| 2001-12-14 | 908.02 |
| 2001-12-17 | 900.81 |
| 2001-12-18 | 896.95 |
| 2001-12-19 | 892.70 |
| 2001-12-20 | 901.19 |
| 2001-12-21 | 886.02 |
| 2001-12-24 | 885.34 |
| 2001-12-25 | . |
| 2001-12-26 | 881.90 |
| 2001-12-27 | 889.20 |
| 2001-12-28 | 897.91 |
| 2001-12-31 | 898.22 |
| 2002-01-01 | . |
| 2002-01-02 | 892.29 |
| 2002-01-03 | 894.40 |
| 2002-01-04 | 894.05 |
| 2002-01-07 | 877.43 |
| 2002-01-08 | 859.52 |
| 2002-01-09 | 849.25 |
| 2002-01-10 | 843.48 |
| 2002-01-11 | 842.18 |
| 2002-01-14 | 845.03 |
| 2002-01-15 | 852.00 |
| 2002-01-16 | 858.98 |
| 2002-01-17 | 861.83 |
| 2002-01-18 | 869.16 |
| 2002-01-21 | . |
| 2002-01-22 | 849.84 |
| 2002-01-23 | 841.37 |
| 2002-01-24 | 842.48 |
| 2002-01-25 | 840.42 |
| 2002-01-28 | 845.25 |
| 2002-01-29 | 839.37 |
| 2002-01-30 | 842.19 |
| 2002-01-31 | 845.48 |
| 2002-02-01 | 842.25 |
| 2002-02-04 | 847.49 |
| 2002-02-05 | 834.14 |
| 2002-02-06 | 837.83 |
| 2002-02-07 | 834.96 |
| 2002-02-08 | 833.76 |
| 2002-02-11 | 841.97 |
| 2002-02-12 | 852.08 |
| 2002-02-13 | 858.33 |
| 2002-02-14 | 863.04 |
| 2002-02-15 | 858.37 |
| 2002-02-18 | . |
| 2002-02-19 | 844.05 |
| 2002-02-20 | 852.38 |
| 2002-02-21 | 860.70 |
| 2002-02-22 | 861.75 |
| 2002-02-25 | 859.27 |
| 2002-02-26 | 859.51 |
| 2002-02-27 | 867.80 |
| 2002-02-28 | 864.03 |
| 2002-03-01 | 878.13 |
| 2002-03-04 | 881.55 |
| 2002-03-05 | 874.71 |
| 2002-03-06 | 880.77 |
| 2002-03-07 | 897.83 |
| 2002-03-08 | 891.05 |
| 2002-03-11 | 891.59 |
| 2002-03-12 | 883.74 |
| 2002-03-13 | 880.16 |
| 2002-03-14 | 884.14 |
| 2002-03-15 | 882.47 |
| 2002-03-18 | 869.83 |
| 2002-03-19 | 874.80 |
| 2002-03-20 | 874.86 |
| 2002-03-21 | 870.78 |
| 2002-03-22 | 861.34 |
| 2002-03-25 | 866.54 |
| 2002-03-26 | 854.51 |
| 2002-03-27 | 849.91 |
| 2002-03-28 | 848.47 |
| 2002-03-29 | . |
| 2002-04-01 | 831.39 |
| 2002-04-02 | 831.57 |
| 2002-04-03 | 835.04 |
| 2002-04-04 | 832.88 |
| 2002-04-05 | 835.00 |
| 2002-04-08 | 833.63 |
| 2002-04-09 | 834.03 |
| 2002-04-10 | 846.83 |
| 2002-04-11 | 838.91 |
| 2002-04-12 | 836.69 |
| 2002-04-15 | 832.92 |
| 2002-04-16 | 828.77 |
| 2002-04-17 | 826.67 |
| 2002-04-18 | 830.33 |
| 2002-04-19 | 836.97 |
| 2002-04-22 | 839.13 |
| 2002-04-23 | 835.56 |
| 2002-04-24 | 830.32 |
| 2002-04-25 | 834.10 |
| 2002-04-26 | 825.00 |
| 2002-04-29 | 822.51 |
| 2002-04-30 | 822.04 |
| 2002-05-01 | 820.03 |
| 2002-05-02 | 821.19 |
| 2002-05-03 | 826.77 |
| 2002-05-06 | 824.57 |
| 2002-05-07 | 837.81 |
| 2002-05-08 | 856.61 |
| 2002-05-09 | 854.45 |
| 2002-05-10 | 859.51 |
| 2002-05-13 | 868.05 |
| 2002-05-14 | 857.03 |
| 2002-05-15 | 860.30 |
| 2002-05-16 | 865.94 |
| 2002-05-17 | 871.07 |
| 2002-05-20 | 877.79 |
| 2002-05-21 | 886.22 |
| 2002-05-22 | 899.10 |
| 2002-05-23 | 903.02 |
| 2002-05-24 | 902.09 |
| 2002-05-27 | . |
| 2002-05-28 | 902.69 |
| 2002-05-29 | 906.38 |
| 2002-05-30 | 905.78 |
| 2002-05-31 | 900.16 |
| 2002-06-03 | 898.15 |
| 2002-06-04 | 897.81 |
| 2002-06-05 | 885.63 |
| 2002-06-06 | 882.72 |
| 2002-06-07 | 883.58 |
| 2002-06-10 | 882.98 |
| 2002-06-11 | 882.49 |
| 2002-06-12 | 882.44 |
| 2002-06-13 | 876.98 |
| 2002-06-14 | 876.39 |
| 2002-06-17 | 865.36 |
| 2002-06-18 | 865.13 |
| 2002-06-19 | 862.70 |
| 2002-06-20 | 874.47 |
| 2002-06-21 | 888.14 |
| 2002-06-24 | 896.97 |
| 2002-06-25 | 894.73 |
| 2002-06-26 | 907.45 |
| 2002-06-27 | 904.78 |
| 2002-06-28 | 910.79 |
| 2002-07-01 | 912.02 |
| 2002-07-02 | 915.37 |
| 2002-07-03 | 925.88 |
| 2002-07-04 | . |
| 2002-07-05 | 921.70 |
| 2002-07-08 | 925.67 |
| 2002-07-09 | 939.36 |
| 2002-07-10 | 937.86 |
| 2002-07-11 | 937.24 |
| 2002-07-12 | 932.66 |
| 2002-07-15 | 932.51 |
| 2002-07-16 | 927.02 |
| 2002-07-17 | 929.93 |
| 2002-07-18 | 940.44 |
| 2002-07-19 | 937.80 |
| 2002-07-22 | 939.65 |
| 2002-07-23 | 929.82 |
| 2002-07-24 | 932.85 |
| 2002-07-25 | 928.35 |
| 2002-07-26 | 913.14 |
| 2002-07-29 | 902.07 |
| 2002-07-30 | 891.49 |
| 2002-07-31 | 898.76 |
| 2002-08-01 | 909.63 |
| 2002-08-02 | 919.12 |
| 2002-08-05 | 926.69 |
| 2002-08-06 | 914.59 |
| 2002-08-07 | 916.17 |
| 2002-08-08 | 916.44 |
| 2002-08-09 | 921.29 |
| 2002-08-12 | 930.08 |
| 2002-08-13 | 936.12 |
| 2002-08-14 | 960.33 |
| 2002-08-15 | 960.45 |
| 2002-08-16 | 957.42 |
| 2002-08-19 | 950.99 |
| 2002-08-20 | 935.79 |
| 2002-08-21 | 934.27 |
| 2002-08-22 | 933.15 |
| 2002-08-23 | 927.75 |
| 2002-08-26 | 935.33 |
| 2002-08-27 | 939.25 |
| 2002-08-28 | 935.75 |
| 2002-08-29 | 933.38 |
| 2002-08-30 | 925.81 |
| 2002-09-02 | . |
| 2002-09-03 | 927.38 |
| 2002-09-04 | 933.51 |
| 2002-09-05 | 928.74 |
| 2002-09-06 | 927.90 |
| 2002-09-09 | 922.56 |
| 2002-09-10 | 919.58 |
| 2002-09-11 | 911.94 |
| 2002-09-12 | 910.02 |
| 2002-09-13 | 908.18 |
| 2002-09-16 | 903.38 |
| 2002-09-17 | 909.65 |
| 2002-09-18 | 916.51 |
| 2002-09-19 | 911.83 |
| 2002-09-20 | 893.61 |
| 2002-09-23 | 891.08 |
| 2002-09-24 | 893.60 |
| 2002-09-25 | 873.40 |
| 2002-09-26 | 877.99 |
| 2002-09-27 | 874.19 |
| 2002-09-30 | 875.46 |
| 2002-10-01 | 874.29 |
| 2002-10-02 | 872.69 |
| 2002-10-03 | 881.59 |
| 2002-10-04 | 880.08 |
| 2002-10-07 | 859.50 |
| 2002-10-08 | 862.43 |
| 2002-10-09 | 861.25 |
| 2002-10-10 | 860.51 |
| 2002-10-11 | 861.16 |
| 2002-10-14 | 860.51 |
| 2002-10-15 | 861.30 |
| 2002-10-16 | 858.66 |
| 2002-10-17 | 861.70 |
| 2002-10-18 | 850.59 |
| 2002-10-21 | 859.85 |
| 2002-10-22 | 853.53 |
| 2002-10-23 | 864.17 |
| 2002-10-24 | 865.41 |
| 2002-10-25 | 865.85 |
| 2002-10-28 | 866.75 |
| 2002-10-29 | 865.99 |
| 2002-10-30 | 874.40 |
| 2002-10-31 | 875.36 |
| 2002-11-01 | 875.82 |
| 2002-11-04 | 875.38 |
| 2002-11-05 | 877.64 |
| 2002-11-06 | 876.13 |
| 2002-11-07 | 877.55 |
| 2002-11-08 | 885.15 |
| 2002-11-11 | 883.69 |
| 2002-11-12 | 888.25 |
| 2002-11-13 | 879.29 |
| 2002-11-14 | 878.93 |
| 2002-11-15 | 877.31 |
| 2002-11-18 | 869.12 |
| 2002-11-19 | 858.72 |
| 2002-11-20 | 854.22 |
| 2002-11-21 | 852.91 |
| 2002-11-22 | 853.39 |
| 2002-11-25 | 860.80 |
| 2002-11-26 | 858.49 |
| 2002-11-27 | 864.71 |
| 2002-11-28 | . |
| 2002-11-29 | 857.19 |
| 2002-12-02 | 842.59 |
| 2002-12-03 | 836.96 |
| 2002-12-04 | 836.37 |
| 2002-12-05 | 830.37 |
| 2002-12-06 | 837.25 |
| 2002-12-09 | 839.37 |
| 2002-12-10 | 847.10 |
| 2002-12-11 | 843.11 |
| 2002-12-12 | 845.78 |
| 2002-12-13 | 854.68 |
| 2002-12-16 | 853.94 |
| 2002-12-17 | 858.29 |
| 2002-12-18 | 848.66 |
| 2002-12-19 | 859.81 |
| 2002-12-20 | 865.13 |
| 2002-12-23 | 866.58 |
| 2002-12-24 | 873.66 |
| 2002-12-25 | . |
| 2002-12-26 | 887.97 |
| 2002-12-27 | 897.82 |
| 2002-12-30 | 910.95 |
| 2002-12-31 | 910.34 |
| 2003-01-01 | . |
| 2003-01-02 | 903.32 |
| 2003-01-03 | 903.85 |
| 2003-01-06 | 917.84 |
| 2003-01-07 | 897.85 |
| 2003-01-08 | 896.65 |
| 2003-01-09 | 911.12 |
| 2003-01-10 | 904.31 |
| 2003-01-13 | 908.25 |
| 2003-01-14 | 918.85 |
| 2003-01-15 | 923.68 |
| 2003-01-16 | 916.24 |
| 2003-01-17 | 910.45 |
| 2003-01-20 | . |
| 2003-01-21 | 903.47 |
| 2003-01-22 | 900.36 |
| 2003-01-23 | 911.87 |
| 2003-01-24 | 909.97 |
| 2003-01-27 | 904.52 |
| 2003-01-28 | 904.95 |
| 2003-01-29 | 900.49 |
| 2003-01-30 | 899.99 |
| 2003-01-31 | 892.83 |
| 2003-02-03 | 896.41 |
| 2003-02-04 | 900.71 |
| 2003-02-05 | 901.74 |
| 2003-02-06 | 903.80 |
| 2003-02-07 | 909.12 |
| 2003-02-10 | 901.14 |
| 2003-02-11 | 899.40 |
| 2003-02-12 | 904.91 |
| 2003-02-13 | 906.63 |
| 2003-02-14 | 912.55 |
| 2003-02-17 | . |
| 2003-02-18 | 929.75 |
| 2003-02-19 | 929.68 |
| 2003-02-20 | 929.82 |
| 2003-02-21 | 923.88 |
| 2003-02-24 | 929.18 |
| 2003-02-25 | 923.71 |
| 2003-02-26 | 929.97 |
| 2003-02-27 | 928.86 |
| 2003-02-28 | 920.98 |
| 2003-03-03 | 924.32 |
| 2003-03-04 | 931.00 |
| 2003-03-05 | 931.53 |
| 2003-03-06 | 930.86 |
| 2003-03-07 | 931.49 |
| 2003-03-10 | 929.63 |
| 2003-03-11 | 933.94 |
| 2003-03-12 | 935.43 |
| 2003-03-13 | 927.33 |
| 2003-03-14 | 925.44 |
| 2003-03-17 | 925.39 |
| 2003-03-18 | 924.95 |
| 2003-03-19 | 927.67 |
| 2003-03-20 | 928.87 |
| 2003-03-21 | 921.63 |
| 2003-03-24 | 941.49 |
| 2003-03-25 | 942.45 |
| 2003-03-26 | 937.44 |
| 2003-03-27 | 933.96 |
| 2003-03-28 | 931.08 |
| 2003-03-31 | 924.44 |
| 2003-04-01 | 936.34 |
| 2003-04-02 | 941.43 |
| 2003-04-03 | 934.00 |
| 2003-04-04 | 931.42 |
| 2003-04-07 | 935.38 |
| 2003-04-08 | 933.46 |
| 2003-04-09 | 936.38 |
| 2003-04-10 | 950.61 |
| 2003-04-11 | 948.95 |
| 2003-04-14 | 958.57 |
| 2003-04-15 | 957.25 |
| 2003-04-16 | 951.61 |
| 2003-04-17 | 960.20 |
| 2003-04-18 | . |
| 2003-04-21 | 955.13 |
| 2003-04-22 | 962.63 |
| 2003-04-23 | 959.62 |
| 2003-04-24 | 968.51 |
| 2003-04-25 | 970.36 |
| 2003-04-28 | 970.81 |
| 2003-04-29 | 973.83 |
| 2003-04-30 | 982.50 |
| 2003-05-01 | 982.26 |
| 2003-05-02 | 984.34 |
| 2003-05-05 | 987.25 |
| 2003-05-06 | 990.27 |
| 2003-05-07 | 991.54 |
| 2003-05-08 | 994.35 |
| 2003-05-09 | 999.44 |
| 2003-05-12 | 1000.59 |
| 2003-05-13 | 1004.14 |
| 2003-05-14 | 1011.58 |
| 2003-05-15 | 1012.54 |
| 2003-05-16 | 1013.07 |
| 2003-05-19 | 1010.00 |
| 2003-05-20 | 1011.72 |
| 2003-05-21 | 1007.76 |
| 2003-05-22 | 1013.99 |
| 2003-05-23 | 1023.66 |
| 2003-05-26 | . |
| 2003-05-27 | 1008.18 |
| 2003-05-28 | 997.81 |
| 2003-05-29 | 995.15 |
| 2003-05-30 | 977.99 |
| 2003-06-02 | 968.93 |
| 2003-06-03 | 975.59 |
| 2003-06-04 | 972.58 |
| 2003-06-05 | 971.51 |
| 2003-06-06 | 961.75 |
| 2003-06-09 | 962.55 |
| 2003-06-10 | 975.60 |
| 2003-06-11 | 973.31 |
| 2003-06-12 | 971.80 |
| 2003-06-13 | 977.35 |
| 2003-06-16 | 985.94 |
| 2003-06-17 | 980.74 |
| 2003-06-18 | 973.60 |
| 2003-06-19 | 970.82 |
| 2003-06-20 | 969.26 |
| 2003-06-23 | 975.23 |
| 2003-06-24 | 968.51 |
| 2003-06-25 | 966.73 |
| 2003-06-26 | 958.04 |
| 2003-06-27 | 952.00 |
| 2003-06-30 | 938.61 |
| 2003-07-01 | 951.90 |
| 2003-07-02 | 952.34 |
| 2003-07-03 | 956.05 |
| 2003-07-04 | . |
| 2003-07-07 | 943.42 |
| 2003-07-08 | 931.20 |
| 2003-07-09 | 937.66 |
| 2003-07-10 | 942.49 |
| 2003-07-11 | 945.30 |
| 2003-07-14 | 944.22 |
| 2003-07-15 | 941.49 |
| 2003-07-16 | 934.86 |
| 2003-07-17 | 931.93 |
| 2003-07-18 | 940.54 |
| 2003-07-21 | 943.64 |
| 2003-07-22 | 940.54 |
| 2003-07-23 | 942.28 |
| 2003-07-24 | 934.11 |
| 2003-07-25 | 934.94 |
| 2003-07-28 | 932.49 |
| 2003-07-29 | 927.50 |
| 2003-07-30 | 922.94 |
| 2003-07-31 | 925.49 |
| 2003-08-01 | 926.63 |
| 2003-08-04 | 929.22 |
| 2003-08-05 | 930.07 |
| 2003-08-06 | 935.63 |
| 2003-08-07 | 943.60 |
| 2003-08-08 | 937.44 |
| 2003-08-11 | 943.00 |
| 2003-08-12 | 937.26 |
| 2003-08-13 | 934.84 |
| 2003-08-14 | 936.56 |
| 2003-08-15 | 933.81 |
| 2003-08-18 | 935.62 |
| 2003-08-19 | 934.56 |
| 2003-08-20 | 942.63 |
| 2003-08-21 | 945.10 |
| 2003-08-22 | 945.28 |
| 2003-08-25 | 946.38 |
| 2003-08-26 | 946.00 |
| 2003-08-27 | 942.47 |
| 2003-08-28 | 942.07 |
| 2003-08-29 | 946.48 |
| 2003-09-01 | . |
| 2003-09-02 | 949.46 |
| 2003-09-03 | 958.70 |
| 2003-09-04 | 960.96 |
| 2003-09-05 | 959.14 |
| 2003-09-08 | 956.23 |
| 2003-09-09 | 962.94 |
| 2003-09-10 | 959.76 |
| 2003-09-11 | 964.01 |
| 2003-09-12 | 979.51 |
| 2003-09-15 | 979.63 |
| 2003-09-16 | 985.96 |
| 2003-09-17 | 988.90 |
| 2003-09-18 | 1006.87 |
| 2003-09-19 | 1029.85 |
| 2003-09-22 | 1047.35 |
| 2003-09-23 | 1052.72 |
| 2003-09-24 | 1054.03 |
| 2003-09-25 | 1036.72 |
| 2003-09-26 | 1018.42 |
| 2003-09-29 | 1017.82 |
| 2003-09-30 | 1007.12 |
| 2003-10-01 | 1024.35 |
| 2003-10-02 | 1026.81 |
| 2003-10-03 | 1033.14 |
| 2003-10-06 | 1023.13 |
| 2003-10-07 | 1034.75 |
| 2003-10-08 | 1033.87 |
| 2003-10-09 | 1047.67 |
| 2003-10-10 | 1042.92 |
| 2003-10-13 | 1039.35 |
| 2003-10-14 | 1030.91 |
| 2003-10-15 | 1027.82 |
| 2003-10-16 | 1031.24 |
| 2003-10-17 | 1023.97 |
| 2003-10-20 | 1012.54 |
| 2003-10-21 | 1027.89 |
| 2003-10-22 | 1026.68 |
| 2003-10-23 | 1010.84 |
| 2003-10-24 | 1009.41 |
| 2003-10-27 | 1023.51 |
| 2003-10-28 | 1028.28 |
| 2003-10-29 | 1028.50 |
| 2003-10-30 | 1030.49 |
| 2003-10-31 | 1022.46 |
| 2003-11-03 | 1013.76 |
| 2003-11-04 | 1026.94 |
| 2003-11-05 | 1027.77 |
| 2003-11-06 | 1014.78 |
| 2003-11-07 | 1021.83 |
| 2003-11-10 | 1027.97 |
| 2003-11-11 | 1022.10 |
| 2003-11-12 | 1019.13 |
| 2003-11-13 | 1024.50 |
| 2003-11-14 | 1029.02 |
| 2003-11-17 | 1017.88 |
| 2003-11-18 | 1014.19 |
| 2003-11-19 | 1009.74 |
| 2003-11-20 | 1023.15 |
| 2003-11-21 | 1025.50 |
| 2003-11-24 | 1021.82 |
| 2003-11-25 | 1018.35 |
| 2003-11-26 | 1023.04 |
| 2003-11-27 | . |
| 2003-11-28 | 1023.57 |
| 2003-12-01 | 1030.12 |
| 2003-12-02 | 1030.77 |
| 2003-12-03 | 1035.53 |
| 2003-12-04 | 1038.66 |
| 2003-12-05 | 1039.19 |
| 2003-12-08 | 1047.00 |
| 2003-12-09 | 1056.36 |
| 2003-12-10 | 1050.67 |
| 2003-12-11 | 1057.66 |
| 2003-12-12 | 1067.30 |
| 2003-12-15 | 1071.53 |
| 2003-12-16 | 1064.70 |
| 2003-12-17 | 1059.56 |
| 2003-12-18 | 1058.53 |
| 2003-12-19 | 1058.97 |
| 2003-12-22 | 1064.90 |
| 2003-12-23 | 1065.94 |
| 2003-12-24 | 1063.22 |
| 2003-12-25 | . |
| 2003-12-26 | 1062.50 |
| 2003-12-29 | 1062.78 |
| 2003-12-30 | 1064.80 |
| 2003-12-31 | 1062.94 |
| 2004-01-01 | . |
| 2004-01-02 | 1066.04 |
| 2004-01-05 | 1078.58 |
| 2004-01-06 | 1081.61 |
| 2004-01-07 | 1078.08 |
| 2004-01-08 | 1078.45 |
| 2004-01-09 | 1073.43 |
| 2004-01-12 | 1074.34 |
| 2004-01-13 | 1079.79 |
| 2004-01-14 | 1077.25 |
| 2004-01-15 | 1072.32 |
| 2004-01-16 | 1073.59 |
| 2004-01-19 | . |
| 2004-01-20 | 1065.84 |
| 2004-01-21 | 1071.64 |
| 2004-01-22 | 1083.91 |
| 2004-01-23 | 1091.08 |
| 2004-01-26 | 1095.96 |
| 2004-01-27 | 1096.92 |
| 2004-01-28 | 1102.00 |
| 2004-01-29 | 1099.52 |
| 2004-01-30 | 1102.95 |
| 2004-02-02 | 1105.50 |
| 2004-02-03 | 1107.82 |
| 2004-02-04 | 1099.64 |
| 2004-02-05 | 1102.42 |
| 2004-02-06 | 1100.02 |
| 2004-02-09 | 1092.74 |
| 2004-02-10 | 1103.20 |
| 2004-02-11 | 1102.72 |
| 2004-02-12 | 1112.98 |
| 2004-02-13 | 1110.06 |
| 2004-02-16 | . |
| 2004-02-17 | 1110.33 |
| 2004-02-18 | 1108.89 |
| 2004-02-19 | 1101.73 |
| 2004-02-20 | 1089.85 |
| 2004-02-23 | 1092.87 |
| 2004-02-24 | 1091.89 |
| 2004-02-25 | 1088.64 |
| 2004-02-26 | 1088.58 |
| 2004-02-27 | 1096.15 |
| 2004-03-01 | 1103.15 |
| 2004-03-02 | 1093.95 |
| 2004-03-03 | 1087.69 |
| 2004-03-04 | 1082.95 |
| 2004-03-05 | 1082.59 |
| 2004-03-08 | 1074.45 |
| 2004-03-09 | 1081.84 |
| 2004-03-10 | 1083.25 |
| 2004-03-11 | 1078.90 |
| 2004-03-12 | 1073.13 |
| 2004-03-15 | 1073.41 |
| 2004-03-16 | 1090.52 |
| 2004-03-17 | 1103.77 |
| 2004-03-18 | 1122.07 |
| 2004-03-19 | 1122.00 |
| 2004-03-22 | 1120.69 |
| 2004-03-23 | 1123.48 |
| 2004-03-24 | 1128.87 |
| 2004-03-25 | 1131.88 |
| 2004-03-26 | 1119.55 |
| 2004-03-29 | 1119.47 |
| 2004-03-30 | 1123.47 |
| 2004-03-31 | 1137.86 |
| 2004-04-01 | 1136.10 |
| 2004-04-02 | 1128.49 |
| 2004-04-05 | 1117.85 |
| 2004-04-06 | 1106.03 |
| 2004-04-07 | 1123.62 |
| 2004-04-08 | 1111.70 |
| 2004-04-09 | . |
| 2004-04-12 | 1109.69 |
| 2004-04-13 | 1102.57 |
| 2004-04-14 | 1081.65 |
| 2004-04-15 | 1086.92 |
| 2004-04-16 | 1096.16 |
| 2004-04-19 | 1095.69 |
| 2004-04-20 | 1101.46 |
| 2004-04-21 | 1091.98 |
| 2004-04-22 | 1087.98 |
| 2004-04-23 | 1096.44 |
| 2004-04-26 | 1095.90 |
| 2004-04-27 | 1087.10 |
| 2004-04-28 | 1090.64 |
| 2004-04-29 | 1088.16 |
| 2004-04-30 | 1077.06 |
| 2004-05-03 | 1075.22 |
| 2004-05-04 | 1078.00 |
| 2004-05-05 | 1085.43 |
| 2004-05-06 | 1073.18 |
| 2004-05-07 | 1054.83 |
| 2004-05-10 | 1031.85 |
| 2004-05-11 | 1030.17 |
| 2004-05-12 | 1035.80 |
| 2004-05-13 | 1020.72 |
| 2004-05-14 | 1020.67 |
| 2004-05-17 | 1009.81 |
| 2004-05-18 | 1003.75 |
| 2004-05-19 | 1035.36 |
| 2004-05-20 | 1025.93 |
| 2004-05-21 | 1048.38 |
| 2004-05-24 | 1050.41 |
| 2004-05-25 | 1044.92 |
| 2004-05-26 | 1055.49 |
| 2004-05-27 | 1065.45 |
| 2004-05-28 | 1065.32 |
| 2004-05-31 | . |
| 2004-06-01 | 1077.30 |
| 2004-06-02 | 1077.44 |
| 2004-06-03 | 1061.79 |
| 2004-06-04 | 1065.53 |
| 2004-06-07 | 1086.90 |
| 2004-06-08 | 1087.99 |
| 2004-06-09 | 1087.55 |
| 2004-06-10 | 1090.58 |
| 2004-06-11 | . |
| 2004-06-14 | 1070.13 |
| 2004-06-15 | 1082.12 |
| 2004-06-16 | 1087.77 |
| 2004-06-17 | 1087.29 |
| 2004-06-18 | 1089.08 |
| 2004-06-21 | 1104.73 |
| 2004-06-22 | 1105.88 |
| 2004-06-23 | 1105.34 |
| 2004-06-24 | 1122.79 |
| 2004-06-25 | 1118.83 |
| 2004-06-28 | 1117.95 |
| 2004-06-29 | 1114.15 |
| 2004-06-30 | 1105.92 |
| 2004-07-01 | 1118.34 |
| 2004-07-02 | 1112.00 |
| 2004-07-05 | . |
| 2004-07-06 | 1105.62 |
| 2004-07-07 | 1112.33 |
| 2004-07-08 | 1106.00 |
| 2004-07-09 | 1111.37 |
| 2004-07-12 | 1118.41 |
| 2004-07-13 | 1114.30 |
| 2004-07-14 | 1105.81 |
| 2004-07-15 | 1099.96 |
| 2004-07-16 | 1110.34 |
| 2004-07-19 | 1114.63 |
| 2004-07-20 | 1118.85 |
| 2004-07-21 | 1110.26 |
| 2004-07-22 | 1107.73 |
| 2004-07-23 | 1103.49 |
| 2004-07-26 | 1107.76 |
| 2004-07-27 | 1098.20 |
| 2004-07-28 | 1091.19 |
| 2004-07-29 | 1095.15 |
| 2004-07-30 | 1108.42 |
| 2004-08-02 | 1121.29 |
| 2004-08-03 | 1123.80 |
| 2004-08-04 | 1113.56 |
| 2004-08-05 | 1115.89 |
| 2004-08-06 | 1126.24 |
| 2004-08-09 | 1124.26 |
| 2004-08-10 | 1116.20 |
| 2004-08-11 | 1115.97 |
| 2004-08-12 | 1115.06 |
| 2004-08-13 | 1113.91 |
| 2004-08-16 | 1109.41 |
| 2004-08-17 | 1117.06 |
| 2004-08-18 | 1119.19 |
| 2004-08-19 | 1126.03 |
| 2004-08-20 | 1127.39 |
| 2004-08-23 | 1126.83 |
| 2004-08-24 | 1122.63 |
| 2004-08-25 | 1125.16 |
| 2004-08-26 | 1128.22 |
| 2004-08-27 | 1129.81 |
| 2004-08-30 | 1127.58 |
| 2004-08-31 | 1137.12 |
| 2004-09-01 | 1140.88 |
| 2004-09-02 | 1140.34 |
| 2004-09-03 | 1127.14 |
| 2004-09-06 | . |
| 2004-09-07 | 1138.95 |
| 2004-09-08 | 1138.72 |
| 2004-09-09 | 1131.52 |
| 2004-09-10 | 1132.71 |
| 2004-09-13 | 1129.23 |
| 2004-09-14 | 1134.05 |
| 2004-09-15 | 1126.85 |
| 2004-09-16 | 1133.38 |
| 2004-09-17 | 1128.45 |
| 2004-09-20 | 1130.49 |
| 2004-09-21 | 1127.30 |
| 2004-09-22 | 1126.63 |
| 2004-09-23 | 1127.99 |
| 2004-09-24 | 1121.29 |
| 2004-09-27 | 1097.71 |
| 2004-09-28 | 1094.20 |
| 2004-09-29 | 1096.22 |
| 2004-09-30 | 1105.68 |
| 2004-10-01 | 1108.39 |
| 2004-10-04 | 1111.96 |
| 2004-10-05 | 1120.45 |
| 2004-10-06 | 1114.02 |
| 2004-10-07 | 1104.72 |
| 2004-10-08 | 1121.22 |
| 2004-10-11 | 1125.07 |
| 2004-10-12 | 1114.91 |
| 2004-10-13 | 1111.95 |
| 2004-10-14 | 1110.77 |
| 2004-10-15 | 1112.70 |
| 2004-10-18 | 1115.48 |
| 2004-10-19 | 1130.66 |
| 2004-10-20 | 1126.24 |
| 2004-10-21 | 1135.81 |
| 2004-10-22 | 1135.90 |
| 2004-10-25 | 1135.47 |
| 2004-10-26 | 1137.57 |
| 2004-10-27 | 1138.02 |
| 2004-10-28 | 1140.84 |
| 2004-10-29 | 1147.15 |
| 2004-11-01 | 1145.81 |
| 2004-11-02 | 1157.41 |
| 2004-11-03 | 1160.63 |
| 2004-11-04 | 1160.57 |
| 2004-11-05 | 1171.48 |
| 2004-11-08 | 1171.70 |
| 2004-11-09 | 1167.05 |
| 2004-11-10 | 1160.70 |
| 2004-11-11 | 1153.02 |
| 2004-11-12 | 1167.48 |
| 2004-11-15 | 1174.02 |
| 2004-11-16 | 1168.73 |
| 2004-11-17 | 1178.85 |
| 2004-11-18 | 1177.65 |
| 2004-11-19 | 1190.79 |
| 2004-11-22 | 1182.08 |
| 2004-11-23 | 1180.99 |
| 2004-11-24 | 1189.97 |
| 2004-11-25 | . |
| 2004-11-26 | 1194.58 |
| 2004-11-29 | 1199.95 |
| 2004-11-30 | 1199.82 |
| 2004-12-01 | 1189.30 |
| 2004-12-02 | 1200.22 |
| 2004-12-03 | 1207.97 |
| 2004-12-06 | 1205.35 |
| 2004-12-07 | 1195.59 |
| 2004-12-08 | 1180.19 |
| 2004-12-09 | 1175.54 |
| 2004-12-10 | 1169.22 |
| 2004-12-13 | 1185.84 |
| 2004-12-14 | 1182.40 |
| 2004-12-15 | 1200.39 |
| 2004-12-16 | 1193.99 |
| 2004-12-17 | 1199.96 |
| 2004-12-20 | 1205.03 |
| 2004-12-21 | 1204.79 |
| 2004-12-22 | 1206.75 |
| 2004-12-23 | 1211.06 |
| 2004-12-24 | . |
| 2004-12-27 | 1216.37 |
| 2004-12-28 | 1215.71 |
| 2004-12-29 | 1204.63 |
| 2004-12-30 | 1222.14 |
| 2004-12-31 | 1228.78 |
| 2005-01-03 | 1224.50 |
| 2005-01-04 | 1210.05 |
| 2005-01-05 | 1208.70 |
| 2005-01-06 | 1200.29 |
| 2005-01-07 | 1199.85 |
| 2005-01-10 | 1205.31 |
| 2005-01-11 | 1211.10 |
| 2005-01-12 | 1222.55 |
| 2005-01-13 | 1220.05 |
| 2005-01-14 | 1216.48 |
| 2005-01-17 | . |
| 2005-01-18 | 1209.39 |
| 2005-01-19 | 1211.71 |
| 2005-01-20 | 1198.86 |
| 2005-01-21 | 1200.57 |
| 2005-01-24 | 1211.37 |
| 2005-01-25 | 1200.66 |
| 2005-01-26 | 1216.30 |
| 2005-01-27 | 1205.15 |
#2005-01-28|1204.72
#2005-01-31|1208.58
#2005-02-01|1201.89
#2005-02-02|1208.88
#2005-02-03|1197.92
#2005-02-04|1206.39
#2005-02-07|1207.25
#2005-02-08|1196.39
#2005-02-09|1196.74
#2005-02-10|1201.21
#2005-02-11|1200.63
#2005-02-14|1201.04
#2005-02-15|1209.97
#2005-02-16|1205.09
#2005-02-17|1205.07
#2005-02-18|1207.23
#2005-02-21| .
#2005-02-22|1222.17
#2005-02-23|1212.14
#2005-02-24|1210.05
#2005-02-25|1219.27
#2005-02-28|1239.50
#2005-03-01|1238.94
#2005-03-02|1235.58
#2005-03-03|1238.19
#2005-03-04|1247.69
#2005-03-07|1245.90
#2005-03-08|1254.16
#2005-03-09|1259.08
#2005-03-10|1253.35
#2005-03-11|1255.93
#2005-03-14|1244.92
#2005-03-15|1247.74
#2005-03-16|1255.31
#2005-03-17|1245.57
#2005-03-18|1248.66
#2005-03-21|1247.33
#2005-03-22|1249.63
#2005-03-23|1236.76
#2005-03-24|1232.24
#2005-03-25| .
#2005-03-28|1229.79
#2005-03-29|1210.30
#2005-03-30|1215.21
#2005-03-31|1228.90
#2005-04-01|1216.93
#2005-04-04|1209.43
#2005-04-05|1205.48
#2005-04-06|1203.28
#2005-04-07|1207.09
#2005-04-08|1207.02
#2005-04-11|1209.24
#2005-04-12|1201.25
#2005-04-13|1207.19
#2005-04-14|1197.45
#2005-04-15|1202.41
#2005-04-18|1181.13
#2005-04-19|1192.95
#2005-04-20|1200.00
#2005-04-21|1193.57
#2005-04-22|1201.88
#2005-04-25|1210.43
#2005-04-26|1212.43
#2005-04-27|1219.60
#2005-04-28|1224.39
#2005-04-29|1235.95
#2005-05-02|1236.70
#2005-05-03|1234.86
#2005-05-04|1243.79
#2005-05-05|1243.24
#2005-05-06|1253.25
#2005-05-09|1241.95
#2005-05-10|1245.38
#2005-05-11|1243.74
#2005-05-12|1233.39
#2005-05-13|1224.43
#2005-05-16|1219.21
#2005-05-17|1210.69
#2005-05-18|1204.80
#2005-05-19|1206.51
#2005-05-20|1204.64
#2005-05-23|1212.75
#2005-05-24|1210.96
#2005-05-25|1206.99
#2005-05-26|1209.74
#2005-05-27|1212.91
#2005-05-30| .
#2005-05-31|1219.50
#2005-06-01|1217.51
#2005-06-02|1220.07
#2005-06-03|1224.15
#2005-06-06|1230.38
#2005-06-07|1233.69
#2005-06-08|1239.21
#2005-06-09|1226.18
#2005-06-10|1226.33
#2005-06-13|1217.39
#2005-06-14|1219.89
#2005-06-15|1222.78
#2005-06-16|1222.08
#2005-06-17|1230.73
#2005-06-20|1225.79
#2005-06-21|1236.14
#2005-06-22|1237.75
#2005-06-23|1241.48
#2005-06-24|1242.31
#2005-06-27|1236.93
#2005-06-28|1239.99
#2005-06-29|1242.33
#2005-06-30|1240.57
#2005-07-01|1231.82
#2005-07-04| .
#2005-07-05|1234.83
#2005-07-06|1232.36
#2005-07-07|1227.97
#2005-07-08|1226.97
#2005-07-11|1237.19
#2005-07-12|1245.23
#2005-07-13|1235.12
#2005-07-14|1235.71
#2005-07-15|1237.65
#2005-07-18|1242.68
#2005-07-19|1234.14
#2005-07-20|1237.33
#2005-07-21|1261.62
#2005-07-22|1255.78
#2005-07-25|1255.01
#2005-07-26|1251.76
#2005-07-27|1255.10
#2005-07-28|1253.87
#2005-07-29|1259.06
#2005-08-01|1264.40
#2005-08-02|1275.48
#2005-08-03|1270.16
#2005-08-04|1257.08
#2005-08-05|1235.36
#2005-08-08|1242.47
#2005-08-09|1251.65
#2005-08-10|1271.84
#2005-08-11|1270.04
#2005-08-12|1266.30
#2005-08-15|1269.60
#2005-08-16|1274.45
#2005-08-17|1271.11
#2005-08-18|1258.65
#2005-08-19|1250.82
#2005-08-22|1266.97
#2005-08-23|1265.67
#2005-08-24|1261.67
#2005-08-25|1267.29
#2005-08-26|1280.40
#2005-08-29|1263.57
#2005-08-30|1259.67
#2005-08-31|1267.62
#2005-09-01|1280.49
#2005-09-02|1288.11
#2005-09-05| .
#2005-09-06|1292.16
#2005-09-07|1289.99
#2005-09-08|1288.20
#2005-09-09|1300.42
#2005-09-12|1300.22
#2005-09-13|1293.40
#2005-09-14|1304.10
#2005-09-15|1308.15
#2005-09-16|1302.83
#2005-09-19|1303.70
#2005-09-20|1324.18
#2005-09-21|1323.79
#2005-09-22|1327.25
#2005-09-23|1320.63
#2005-09-26|1334.86
#2005-09-27|1306.81
#2005-09-28|1321.93
#2005-09-29|1335.58
#2005-09-30|1315.87
#2005-10-03|1291.08
#2005-10-04|1294.76
#2005-10-05|1286.52
#2005-10-06|1268.29
#2005-10-07|1266.44
#2005-10-10|1262.44
#2005-10-11|1276.05
#2005-10-12|1280.47
#2005-10-13|1275.55
#2005-10-14|1280.36
#2005-10-17|1274.03
#2005-10-18|1260.05
#2005-10-19|1267.65
#2005-10-20|1277.00
#2005-10-21|1275.08
#2005-10-24|1269.90
#2005-10-25|1283.25
#2005-10-26|1280.42
#2005-10-27|1291.81
#2005-10-28|1274.15
#2005-10-31|1285.51
#2005-11-01|1291.17
#2005-11-02|1281.34
#2005-11-03|1279.35
#2005-11-04|1264.65
#2005-11-07|1258.46
#2005-11-08|1267.53
#2005-11-09|1269.42
#2005-11-10|1266.03
#2005-11-11|1270.83
#2005-11-14|1262.29
#2005-11-15|1258.63
#2005-11-16|1254.87
#2005-11-17|1267.76
#2005-11-18|1269.40
#2005-11-21|1272.08
#2005-11-22|1270.19
#2005-11-23|1275.59
#2005-11-24| .
#2005-11-25|1266.08
#2005-11-28|1270.92
#2005-11-29|1268.41
#2005-11-30|1263.60
#2005-12-01|1262.34
#2005-12-02|1268.27
#2005-12-05|1259.57
#2005-12-06|1259.58
#2005-12-07|1265.72
#2005-12-08|1265.10
#2005-12-09|1260.20
#2005-12-12|1271.82
#2005-12-13|1274.40
#2005-12-14|1291.96
#2005-12-15|1289.59
#2005-12-16|1294.61
#2005-12-19|1300.29
#2005-12-20|1299.54
#2005-12-21|1302.38
#2005-12-22|1307.15
#2005-12-23|1310.42
#2005-12-26| .
#2005-12-27|1294.21
#2005-12-28|1299.14
#2005-12-29|1296.19
#2005-12-30|1290.02
#2006-01-02| .
#2006-01-03|1299.12
#2006-01-04|1305.56
#2006-01-05|1318.51
#2006-01-06|1333.01
#2006-01-09|1336.31
#2006-01-10|1326.32
#2006-01-11|1333.03
#2006-01-12|1341.76
#2006-01-13|1335.35
#2006-01-16| .
#2006-01-17|1317.42
#2006-01-18|1302.72
#2006-01-19|1319.63
#2006-01-20|1333.03
#2006-01-23|1337.37
#2006-01-24|1337.39
#2006-01-25|1321.50
#2006-01-26|1324.07
#2006-01-27|1330.23
#2006-01-30|1328.70
#2006-01-31|1343.19
#2006-02-01|1316.99
#2006-02-02|1323.68
#2006-02-03|1298.23
#2006-02-06|1300.38
#2006-02-07|1318.30
#2006-02-08|1295.31
#2006-02-09|1309.75
#2006-02-10|1314.06
#2006-02-13|1309.19
#2006-02-14|1319.47
#2006-02-15|1315.75
#2006-02-16|1319.56
#2006-02-17|1313.79
#2006-02-20| .
#2006-02-21|1329.71
#2006-02-22|1333.05
#2006-02-23|1356.46
#2006-02-24|1361.06
#2006-02-27|1391.03
#2006-02-28|1403.78
#2006-03-01|1402.90
#2006-03-02|1419.89
#2006-03-03|1423.48
#2006-03-06|1399.50
#2006-03-07|1376.98
#2006-03-08|1379.30
#2006-03-09|1390.58
#2006-03-10|1354.13
#2006-03-13|1357.05
#2006-03-14|1375.08
#2006-03-15|1384.18
#2006-03-16|1377.38
#2006-03-17|1391.34
#2006-03-20|1396.40
#2006-03-21|1389.16
#2006-03-22|1387.41
#2006-03-23|1367.79
#2006-03-24|1367.77
#2006-03-27|1380.09
#2006-03-28|1367.41
#2006-03-29|1347.36
#2006-03-30|1347.79
#2006-03-31|1334.26
#2006-04-03|1352.78
#2006-04-04|1357.34
#2006-04-05|1365.00
#2006-04-06|1382.26
#2006-04-07|1374.23
#2006-04-10|1364.72
#2006-04-11|1358.60
#2006-04-12|1347.53
#2006-04-13|1355.62
#2006-04-14| .
#2006-04-17|1350.77
#2006-04-18|1363.52
#2006-04-19|1349.34
#2006-04-20|1346.64
#2006-04-21|1353.35
#2006-04-24|1354.72
#2006-04-25|1387.97
#2006-04-26|1397.87
#2006-04-27|1413.46
#2006-04-28|1395.29
#2006-05-01|1438.25
#2006-05-02|1440.89
#2006-05-03|1438.50
#2006-05-04|1439.24
#2006-05-05|1451.80
#2006-05-08|1468.80
#2006-05-09|1478.98
#2006-05-10|1467.59
#2006-05-11|1464.26
#2006-05-12|1449.77
#2006-05-15|1450.10
#2006-05-16|1450.38
#2006-05-17|1456.13
#2006-05-18|1428.43
#2006-05-19|1404.16
#2006-05-22|1401.68
#2006-05-23|1396.94
#2006-05-24|1393.30
#2006-05-25|1396.64
#2006-05-26|1405.23
#2006-05-29| .
#2006-05-30|1412.82
#2006-05-31|1404.55
#2006-06-01|1401.79
#2006-06-02|1425.08
#2006-06-05|1405.49
#2006-06-06|1386.34
#2006-06-07|1371.15
#2006-06-08|1307.71
#2006-06-09|1326.51
#2006-06-12|1309.64
#2006-06-13|1284.78
#2006-06-14|1304.84
#2006-06-15|1300.12
#2006-06-16|1329.31
#2006-06-19|1324.01
#2006-06-20|1327.96
#2006-06-21|1330.84
#2006-06-22|1344.46
#2006-06-23|1330.92
#2006-06-26|1325.72
#2006-06-27|1340.24
#2006-06-28|1332.48
#2006-06-29|1344.35
#2006-06-30|1382.38
#2006-07-03|1368.22
#2006-07-04| .
#2006-07-05|1357.70
#2006-07-06|1365.32
#2006-07-07|1385.31
#2006-07-10|1398.78
#2006-07-11|1388.99
#2006-07-12|1362.83
#2006-07-13|1362.94
#2006-07-14|1339.25
#2006-07-17|1331.72
#2006-07-18|1320.83
#2006-07-19|1321.00
#2006-07-20|1348.73
#2006-07-21|1337.44
#2006-07-24|1347.42
#2006-07-25|1357.71
#2006-07-26|1350.24
#2006-07-27|1370.65
#2006-07-28|1376.83
#2006-07-31|1377.68
#2006-08-01|1374.71
#2006-08-02|1386.85
#2006-08-03|1377.65
#2006-08-04|1384.68
#2006-08-07|1363.26
#2006-08-08|1376.59
#2006-08-09|1387.60
#2006-08-10|1388.90
#2006-08-11|1386.66
#2006-08-14|1390.70
#2006-08-15|1400.43
#2006-08-16|1416.13
#2006-08-17|1408.72
#2006-08-18|1421.94
#2006-08-21|1413.53
#2006-08-22|1417.23
#2006-08-23|1409.91
#2006-08-24|1410.20
#2006-08-25|1410.27
#2006-08-28|1405.67
#2006-08-29|1422.10
#2006-08-30|1430.39
#2006-08-31|1448.61
#2006-09-01|1442.69
#2006-09-04| .
#2006-09-05|1473.37
#2006-09-06|1454.68
#2006-09-07|1435.96
#2006-09-08|1443.32
#2006-09-11|1419.12
#2006-09-12|1427.95
#2006-09-13|1437.54
#2006-09-14|1450.76
#2006-09-15|1447.37
#2006-09-18|1447.37
#2006-09-19|1442.39
#2006-09-20|1438.16
#2006-09-21|1441.76
#2006-09-22|1427.85
#2006-09-25|1417.10
#2006-09-26|1400.46
#2006-09-27|1422.23
#2006-09-28|1431.15
#2006-09-29|1420.44
#2006-10-02|1436.64
#2006-10-03|1433.52
#2006-10-04|1435.64
#2006-10-05|1457.53
#2006-10-06|1436.41
#2006-10-09|1434.20
#2006-10-10|1432.38
#2006-10-11|1428.18
#2006-10-12|1411.45
#2006-10-13|1414.97
#2006-10-16|1433.98
#2006-10-17|1442.93
#2006-10-18|1433.02
#2006-10-19|1435.24
#2006-10-20|1439.70
#2006-10-23|1434.84
#2006-10-24|1430.54
#2006-10-25|1430.27
#2006-10-26|1433.13
#2006-10-27|1430.87
#2006-10-30|1429.84
#2006-10-31|1432.04
#2006-11-01|1439.09
#2006-11-02|1441.02
#2006-11-03|1430.37
#2006-11-06|1426.25
#2006-11-07|1442.96
#2006-11-08|1436.56
#2006-11-09|1440.46
#2006-11-10|1455.86
#2006-11-13|1457.35
#2006-11-14|1461.56
#2006-11-15|1446.83
#2006-11-16|1438.29
#2006-11-17|1449.08
#2006-11-20|1430.22
#2006-11-21|1442.41
#2006-11-22|1456.84
#2006-11-23| .
#2006-11-24|1455.82
#2006-11-27|1466.34
#2006-11-28|1460.80
#2006-11-29|1479.18
#2006-11-30|1498.03
#2006-12-01|1500.71
#2006-12-04|1508.20
#2006-12-05|1536.11
#2006-12-06|1562.90
#2006-12-07|1552.34
#2006-12-08|1536.44
#2006-12-11|1532.86
#2006-12-12|1540.06
#2006-12-13|1533.59
#2006-12-14|1544.38
#2006-12-15|1542.77
#2006-12-18|1555.43
#2006-12-19|1552.31
#2006-12-20|1571.37
#2006-12-21|1584.80
#2006-12-22|1586.07
#2006-12-25| .
#2006-12-26|1574.76
#2006-12-27|1565.85
#2006-12-28|1563.81
#2006-12-29|1565.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1560.95
#2007-01-04|1592.41
#2007-01-05|1570.62
#2007-01-08|1570.89
#2007-01-09|1572.91
#2007-01-10|1547.15
#2007-01-11|1528.83
#2007-01-12|1554.54
#2007-01-15| .
#2007-01-16|1555.10
#2007-01-17|1547.24
#2007-01-18|1541.41
#2007-01-19|1535.38
#2007-01-22|1548.55
#2007-01-23|1546.35
#2007-01-24|1576.22
#2007-01-25|1575.67
#2007-01-26|1606.50
#2007-01-29|1631.19
#2007-01-30|1631.09
#2007-01-31|1614.64
#2007-02-01|1651.69
#2007-02-02|1686.78
#2007-02-05|1677.71
#2007-02-06|1739.32
#2007-02-07|1749.33
#2007-02-08|1700.36
#2007-02-09|1713.63
#2007-02-12|1713.71
#2007-02-13|1719.13
#2007-02-14|1711.49
#2007-02-15|1711.26
#2007-02-16|1694.27
#2007-02-19| .
#2007-02-20|1682.16
#2007-02-21|1651.20
#2007-02-22|1623.90
#2007-02-23|1650.94
#2007-02-26|1678.29
#2007-02-27|1720.75
#2007-02-28|1668.97
#2007-03-01|1665.32
#2007-03-02|1659.95
#2007-03-05|1631.80
#2007-03-06|1658.49
#2007-03-07|1664.67
#2007-03-08|1704.62
#2007-03-09|1690.19
#2007-03-12|1704.17
#2007-03-13|1711.72
#2007-03-14|1662.29
#2007-03-15|1681.95
#2007-03-16|1681.34
#2007-03-19|1685.87
#2007-03-20|1702.79
#2007-03-21|1698.78
#2007-03-22|1734.42
#2007-03-23|1751.58
#2007-03-26|1723.37
#2007-03-27|1694.96
#2007-03-28|1684.71
#2007-03-29|1688.59
#2007-03-30|1647.69
#2007-04-02|1620.85
#2007-04-03|1630.65
#2007-04-04|1654.30
#2007-04-05|1634.64
#2007-04-06| .
#2007-04-09|1640.60
#2007-04-10|1651.44
#2007-04-11|1657.27
#2007-04-12|1641.27
#2007-04-13|1623.51
#2007-04-16|1651.30
#2007-04-17|1646.31
#2007-04-18|1673.03
#2007-04-19|1643.37
#2007-04-20|1640.94
#2007-04-23|1647.84
#2007-04-24|1658.41
#2007-04-25|1648.25
#2007-04-26|1630.75
#2007-04-27|1614.38
#2007-04-30|1607.49
#2007-05-01|1580.30
#2007-05-02|1579.82
#2007-05-03|1580.49
#2007-05-04|1580.85
#2007-05-07|1592.88
#2007-05-08|1571.93
#2007-05-09|1560.22
#2007-05-10|1551.17
#2007-05-11|1545.22
#2007-05-14|1567.11
#2007-05-15|1564.62
#2007-05-16|1569.69
#2007-05-17|1549.30
#2007-05-18|1535.75
#2007-05-21|1545.22
#2007-05-22|1541.65
#2007-05-23|1537.03
#2007-05-24|1527.49
#2007-05-25|1504.88
#2007-05-28| .
#2007-05-29|1524.28
#2007-05-30|1533.52
#2007-05-31|1545.09
#2007-06-01|1550.91
#2007-06-04|1550.38
#2007-06-05|1551.54
#2007-06-06|1557.77
#2007-06-07|1538.59
#2007-06-08|1508.75
#2007-06-11|1508.29
#2007-06-12|1487.10
#2007-06-13|1472.82
#2007-06-14|1469.14
#2007-06-15|1464.73
#2007-06-18|1475.66
#2007-06-19|1461.69
#2007-06-20|1475.82
#2007-06-21|1475.40
#2007-06-22|1454.11
#2007-06-25|1452.21
#2007-06-26|1475.83
#2007-06-27|1463.99
#2007-06-28|1460.75
#2007-06-29|1482.90
#2007-07-02|1491.16
#2007-07-03|1503.52
#2007-07-04| .
#2007-07-05|1509.07
#2007-07-06|1482.53
#2007-07-09|1477.23
#2007-07-10|1475.43
#2007-07-11|1467.26
#2007-07-12|1459.22
#2007-07-13|1474.70
#2007-07-16|1475.43
#2007-07-17|1470.77
#2007-07-18|1450.57
#2007-07-19|1435.15
#2007-07-20|1440.31
#2007-07-23|1409.34
#2007-07-24|1441.71
#2007-07-25|1432.71
#2007-07-26|1422.27
#2007-07-27|1404.02
#2007-07-30|1395.22
#2007-07-31|1389.68
#2007-08-01|1406.56
#2007-08-02|1407.65
#2007-08-03|1406.39
#2007-08-06|1420.80
#2007-08-07|1400.77
#2007-08-08|1404.99
#2007-08-09|1453.11
#2007-08-10|1459.57
#2007-08-13|1448.43
#2007-08-14|1432.69
#2007-08-15|1416.32
#2007-08-16|1446.35
#2007-08-17|1430.38
#2007-08-20|1432.99
#2007-08-21|1436.65
#2007-08-22|1433.20
#2007-08-23|1444.35
#2007-08-24|1442.75
#2007-08-27|1452.93
#2007-08-28|1452.75
#2007-08-29|1431.86
#2007-08-30|1440.40
#2007-08-31|1440.97
#2007-09-03| .
#2007-09-04|1434.59
#2007-09-05|1427.53
#2007-09-06|1433.98
#2007-09-07|1452.52
#2007-09-10|1451.89
#2007-09-11|1436.37
#2007-09-12|1445.80
#2007-09-13|1422.55
#2007-09-14|1424.69
#2007-09-17|1421.66
#2007-09-18|1402.68
#2007-09-19|1423.81
#2007-09-20|1417.50
#2007-09-21|1405.32
#2007-09-24|1409.93
#2007-09-25|1417.12
#2007-09-26|1400.01
#2007-09-27|1408.30
#2007-09-28|1415.54
#2007-10-01|1416.56
#2007-10-02|1421.39
#2007-10-03|1423.88
#2007-10-04|1424.21
#2007-10-05|1424.34
#2007-10-08|1412.87
#2007-10-09|1421.84
#2007-10-10|1414.39
#2007-10-11|1407.00
#2007-10-12|1399.90
#2007-10-15|1383.47
#2007-10-16|1369.01
#2007-10-17|1356.85
#2007-10-18|1374.42
#2007-10-19|1364.37
#2007-10-22|1368.25
#2007-10-23|1365.30
#2007-10-24|1366.59
#2007-10-25|1359.83
#2007-10-26|1365.44
#2007-10-29|1389.02
#2007-10-30|1392.49
#2007-10-31|1408.87
#2007-11-01|1431.87
#2007-11-02|1435.32
#2007-11-05|1447.63
#2007-11-06|1454.26
#2007-11-07|1463.29
#2007-11-08|1438.04
#2007-11-09|1442.16
#2007-11-12|1430.01
#2007-11-13|1408.72
#2007-11-14|1425.10
#2007-11-15|1439.54
#2007-11-16|1434.22
#2007-11-19|1429.94
#2007-11-20|1439.73
#2007-11-21|1453.09
#2007-11-22| .
#2007-11-23|1459.72
#2007-11-26|1487.79
#2007-11-27|1497.48
#2007-11-28|1496.21
#2007-11-29|1513.74
#2007-11-30|1503.06
#2007-12-03|1517.84
#2007-12-04|1535.42
#2007-12-05|1542.07
#2007-12-06|1548.59
#2007-12-07|1540.61
#2007-12-10|1536.21
#2007-12-11|1545.19
#2007-12-12|1516.41
#2007-12-13|1480.14
#2007-12-14|1463.28
#2007-12-17|1459.17
#2007-12-18|1467.09
#2007-12-19|1463.14
#2007-12-20|1457.11
#2007-12-21|1446.27
#2007-12-24|1444.41
#2007-12-25| .
#2007-12-26|1441.02
#2007-12-27|1431.33
#2007-12-28|1426.90
#2007-12-31|1445.62
#2008-01-01| .
#2008-01-02|1464.47
#2008-01-03|1464.83
#2008-01-04|1435.84
#2008-01-07|1420.18
#2008-01-08|1414.00
#2008-01-09|1439.81
#2008-01-10|1427.29
#2008-01-11|1427.04
#2008-01-14|1442.02
#2008-01-15|1453.09
#2008-01-16|1470.90
#2008-01-17|1499.10
#2008-01-18|1490.80
#2008-01-21| .
#2008-01-22|1421.14
#2008-01-23|1441.04
#2008-01-24|1423.49
#2008-01-25|1461.39
#2008-01-28|1451.42
#2008-01-29|1472.40
#2008-01-30|1433.95
#2008-01-31|1459.83
#2008-02-01|1456.67
#2008-02-04|1472.01
#2008-02-05|1482.16
#2008-02-06|1435.01
#2008-02-07|1459.17
#2008-02-08|1457.25
#2008-02-11|1457.05
#2008-02-12|1474.14
#2008-02-13|1466.91
#2008-02-14|1498.44
#2008-02-15|1501.27
#2008-02-18| .
#2008-02-19|1468.66
#2008-02-20|1427.40
#2008-02-21|1449.96
#2008-02-22|1448.14
#2008-02-25|1448.90
#2008-02-26|1431.51
#2008-02-27|1452.65
#2008-02-28|1450.73
#2008-02-29|1467.56
#2008-03-03|1450.33
#2008-03-04|1441.39
#2008-03-05|1428.62
#2008-03-06|1438.85
#2008-03-07|1424.02
#2008-03-10|1474.77
#2008-03-11|1472.58
#2008-03-12|1475.53
#2008-03-13|1473.53
#2008-03-14|1476.39
#2008-03-17|1472.10
#2008-03-18|1482.46
#2008-03-19|1463.38
#2008-03-20|1464.12
#2008-03-21| .
#2008-03-24|1473.11
#2008-03-25|1486.94
#2008-03-26|1483.70
#2008-03-27|1492.16
#2008-03-28|1511.31
#2008-03-31|1483.59
#2008-04-01|1492.27
#2008-04-02|1497.79
#2008-04-03|1513.02
#2008-04-04|1531.82
#2008-04-07|1500.05
#2008-04-08|1490.32
#2008-04-09|1487.44
#2008-04-10|1492.52
#2008-04-11|1499.14
#2008-04-14|1482.50
#2008-04-15|1476.07
#2008-04-16|1474.68
#2008-04-17|1464.66
#2008-04-18|1451.45
#2008-04-21|1470.46
#2008-04-22|1474.39
#2008-04-23|1454.39
#2008-04-24|1437.07
#2008-04-25|1444.51
#2008-04-28|1435.70
#2008-04-29|1450.85
#2008-04-30|1427.92
#2008-05-01|1412.07
#2008-05-02|1419.28
#2008-05-05|1420.13
#2008-05-06|1422.83
#2008-05-07|1424.15
#2008-05-08|1425.32
#2008-05-09|1423.00
#2008-05-12|1408.97
#2008-05-13|1408.98
#2008-05-14|1402.25
#2008-05-15|1412.35
#2008-05-16|1412.02
#2008-05-19|1411.47
#2008-05-20|1416.41
#2008-05-21|1401.96
#2008-05-22|1395.62
#2008-05-23|1398.27
#2008-05-26| .
#2008-05-27|1382.23
#2008-05-28|1366.62
#2008-05-29|1368.83
#2008-05-30|1411.01
#2008-06-02|1406.42
#2008-06-03|1391.11
#2008-06-04|1414.24
#2008-06-05|1416.20
#2008-06-06|1413.94
#2008-06-09|1395.26
#2008-06-10|1372.52
#2008-06-11|1378.76
#2008-06-12|1358.30
#2008-06-13|1353.25
#2008-06-16|1356.54
#2008-06-17|1376.27
#2008-06-18|1383.44
#2008-06-19|1359.96
#2008-06-20|1351.30
#2008-06-23|1355.71
#2008-06-24|1360.64
#2008-06-25|1365.52
#2008-06-26|1370.78
#2008-06-27|1396.58
#2008-06-30|1430.09
#2008-07-01|1454.91
#2008-07-02|1450.06
#2008-07-03|1427.15
#2008-07-04| .
#2008-07-07|1417.16
#2008-07-08|1421.79
#2008-07-09|1419.50
#2008-07-10|1423.97
#2008-07-11|1434.41
#2008-07-14|1405.95
#2008-07-15|1406.18
#2008-07-16|1400.01
#2008-07-17|1383.62
#2008-07-18|1365.24
#2008-07-21|1372.38
#2008-07-22|1388.32
#2008-07-23|1366.69
#2008-07-24|1393.54
#2008-07-25|1392.53
#2008-07-28|1402.77
#2008-07-29|1379.63
#2008-07-30|1394.39
#2008-07-31|1431.39
#2008-08-01|1442.46
#2008-08-04|1466.08
#2008-08-05|1466.20
#2008-08-06|1448.05
#2008-08-07|1431.91
#2008-08-08|1424.38
#2008-08-11|1449.91
#2008-08-12|1458.01
#2008-08-13|1463.08
#2008-08-14|1459.01
#2008-08-15|1434.82
#2008-08-18|1436.14
#2008-08-19|1438.74
#2008-08-20|1431.20
#2008-08-21|1438.37
#2008-08-22|1421.38
#2008-08-25|1439.68
#2008-08-26|1429.48
#2008-08-27|1443.83
#2008-08-28|1447.79
#2008-08-29|1477.09
#2008-09-01| .
#2008-09-02|1455.30
#2008-09-03|1500.00
#2008-09-04|1485.68
#2008-09-05|1491.97
#2008-09-08|1465.29
#2008-09-09|1451.36
#2008-09-10|1452.89
#2008-09-11|1443.04
#2008-09-12|1425.41
#2008-09-15|1433.54
#2008-09-16|1428.19
#2008-09-17|1426.35
#2008-09-18|1399.20
#2008-09-19|1372.99
#2008-09-22|1364.10
#2008-09-23|1374.14
#2008-09-24|1381.91
#2008-09-25|1374.13
#2008-09-26|1385.99
#2008-09-29|1386.19
#2008-09-30|1356.25
#2008-10-01|1398.51
#2008-10-02|1422.01
#2008-10-03|1373.27
#2008-10-06|1371.15
#2008-10-07|1325.49
#2008-10-08|1304.66
#2008-10-09|1284.55
#2008-10-10|1170.37
#2008-10-13|1183.94
#2008-10-14|1248.19
#2008-10-15|1268.37
#2008-10-16|1230.45
#2008-10-17|1296.49
#2008-10-20|1352.44
#2008-10-21|1382.59
#2008-10-22|1342.59
#2008-10-23|1376.86
#2008-10-24|1389.76
#2008-10-27|1317.24
#2008-10-28|1373.97
#2008-10-29|1389.25
#2008-10-30|1429.23
#2008-10-31|1373.82
#2008-11-03|1383.80
#2008-11-04|1414.79
#2008-11-05|1434.56
#2008-11-06|1424.16
#2008-11-07|1423.26
#2008-11-10|1438.46
#2008-11-11|1422.58
#2008-11-12|1432.11
#2008-11-13|1411.77
#2008-11-14|1419.89
#2008-11-17|1434.30
#2008-11-18|1428.34
#2008-11-19|1453.76
#2008-11-20|1463.81
#2008-11-21|1473.45
#2008-11-24|1461.30
#2008-11-25|1509.01
#2008-11-26|1498.39
#2008-11-27| .
#2008-11-28|1448.17
#2008-12-01|1472.13
#2008-12-02|1474.28
#2008-12-03|1514.46
#2008-12-04|1529.19
#2008-12-05|1528.08
#2008-12-08|1545.61
#2008-12-09|1538.12
#2008-12-10|1519.04
#2008-12-11|1528.18
#2008-12-12|1523.93
#2008-12-15|1543.67
#2008-12-16|1517.99
#2008-12-17|1580.92
#2008-12-18|1547.32
#2008-12-19|1529.53
#2008-12-22|1531.24
#2008-12-23|1531.98
#2008-12-24|1537.06
#2008-12-25| .
#2008-12-26|1524.99
#2008-12-29|1557.76
#2008-12-30|1558.27
#2008-12-31|1556.19
#2009-01-01| .
#2009-01-02|1553.89
#2009-01-05|1507.28
#2009-01-06|1445.12
#2009-01-07|1418.34
#2009-01-08|1441.77
#2009-01-09|1453.88
#2009-01-12|1464.41
#2009-01-13|1435.04
#2009-01-14|1446.49
#2009-01-15|1429.33
#2009-01-16|1460.11
#2009-01-19| .
#2009-01-20|1450.78
#2009-01-21|1470.16
#2009-01-22|1481.10
#2009-01-23|1449.56
#2009-01-26|1464.21
#2009-01-27|1507.91
#2009-01-28|1460.64
#2009-01-29|1474.98
#2009-01-30|1496.05
#2009-02-02|1470.29
#2009-02-03|1449.55
#2009-02-04|1454.17
#2009-02-05|1434.36
#2009-02-06|1417.39
#2009-02-09|1395.89
#2009-02-10|1398.81
#2009-02-11|1407.89
#2009-02-12|1402.97
#2009-02-13|1393.33
#2009-02-16| .
#2009-02-17|1399.70
#2009-02-18|1382.62
#2009-02-19|1386.16
#2009-02-20|1372.51
#2009-02-23|1377.75
#2009-02-24|1350.28
#2009-02-25|1347.12
#2009-02-26|1326.57
#2009-02-27|1365.89
#2009-03-02|1338.23
#2009-03-03|1300.39
#2009-03-04|1279.78
#2009-03-05|1302.46
#2009-03-06|1308.74
#2009-03-09|1277.75
#2009-03-10|1251.28
#2009-03-11|1241.79
#2009-03-12|1205.57
#2009-03-13|1230.40
#2009-03-16|1231.97
#2009-03-17|1236.93
#2009-03-18|1267.97
#2009-03-19|1304.93
#2009-03-20|1281.00
#2009-03-23|1302.36
#2009-03-24|1298.69
#2009-03-25|1337.09
#2009-03-26|1317.72
#2009-03-27|1300.40
#2009-03-30|1311.42
#2009-03-31|1272.07
#2009-04-01|1266.49
#2009-04-02|1276.02
#2009-04-03|1243.77
#2009-04-06|1237.69
#2009-04-07|1250.02
#2009-04-08|1262.30
#2009-04-09|1256.32
#2009-04-10| .
#2009-04-13|1243.48
#2009-04-14|1250.07
#2009-04-15|1255.50
#2009-04-16|1245.07
#2009-04-17|1244.13
#2009-04-20|1250.19
#2009-04-21|1249.72
#2009-04-22|1248.00
#2009-04-23|1268.58
#2009-04-24|1261.34
#2009-04-27|1264.66
#2009-04-28|1261.15
#2009-04-29|1264.95
#2009-04-30|1268.95
#2009-05-01|1252.64
#2009-05-04|1258.98
#2009-05-05|1255.44
#2009-05-06|1257.55
#2009-05-07|1261.25
#2009-05-08|1270.50
#2009-05-11|1278.79
#2009-05-12|1288.50
#2009-05-13|1301.31
#2009-05-14|1292.06
#2009-05-15|1292.33
#2009-05-18|1279.45
#2009-05-19|1289.40
#2009-05-20|1297.99
#2009-05-21|1301.96
#2009-05-22|1299.21
#2009-05-25| .
#2009-05-26|1298.36
#2009-05-27|1298.30
#2009-05-28|1278.52
#2009-05-29|1291.70
#2009-06-01|1289.32
#2009-06-02|1292.01
#2009-06-03|1293.48
#2009-06-04|1285.08
#2009-06-05|1270.60
#2009-06-08|1257.46
#2009-06-09|1265.36
#2009-06-10|1267.27
#2009-06-11|1267.33
#2009-06-12|1271.98
#2009-06-15|1281.59
#2009-06-16|1286.83
#2009-06-17|1296.97
#2009-06-18|1292.47
#2009-06-19|1301.47
#2009-06-22|1313.12
#2009-06-23|1311.66
#2009-06-24|1305.96
#2009-06-25|1298.31
#2009-06-26|1319.04
#2009-06-29|1307.21
#2009-06-30|1310.73
#2009-07-01|1304.22
#2009-07-02|1298.84
#2009-07-03| .
#2009-07-06|1313.24
#2009-07-07|1330.88
#2009-07-08|1338.86
#2009-07-09|1355.67
#2009-07-10|1357.69
#2009-07-13|1345.02
#2009-07-14|1335.57
#2009-07-15|1330.44
#2009-07-16|1331.90
#2009-07-17|1338.24
#2009-07-20|1336.37
#2009-07-21|1349.35
#2009-07-22|1354.86
#2009-07-23|1346.05
#2009-07-24|1343.00
#2009-07-27|1336.16
#2009-07-28|1344.96
#2009-07-29|1333.45
#2009-07-30|1331.54
#2009-07-31|1334.77
#2009-08-03|1334.44
#2009-08-04|1337.19
#2009-08-05|1342.61
#2009-08-06|1333.48
#2009-08-07|1316.42
#2009-08-10|1314.31
#2009-08-11|1328.17
#2009-08-12|1317.17
#2009-08-13|1332.78
#2009-08-14|1341.92
#2009-08-17|1327.47
#2009-08-18|1325.43
#2009-08-19|1326.41
#2009-08-20|1332.53
#2009-08-21|1317.03
#2009-08-24|1329.83
#2009-08-25|1332.44
#2009-08-26|1336.57
#2009-08-27|1343.38
#2009-08-28|1359.07
#2009-08-31|1371.19
#2009-09-01|1369.25
#2009-09-02|1363.98
#2009-09-03|1362.81
#2009-09-04|1361.88
#2009-09-07| .
#2009-09-08|1374.51
#2009-09-09|1373.92
#2009-09-10|1381.71
#2009-09-11|1390.34
#2009-09-14|1386.78
#2009-09-15|1384.23
#2009-09-16|1385.95
#2009-09-17|1389.88
#2009-09-18|1393.76
#2009-09-21|1381.75
#2009-09-22|1397.29
#2009-09-23|1397.71
#2009-09-24|1412.11
#2009-09-25|1403.04
#2009-09-28|1416.40
#2009-09-29|1399.03
#2009-09-30|1423.00
#2009-10-01|1414.71
#2009-10-02|1410.12
#2009-10-05|1411.38
#2009-10-06|1412.92
#2009-10-07|1405.57
#2009-10-08|1405.79
#2009-10-09|1385.51
#2009-10-12|1384.34
#2009-10-13|1373.98
#2009-10-14|1385.92
#2009-10-15|1378.42
#2009-10-16|1370.08
#2009-10-19|1375.43
#2009-10-20|1382.11
#2009-10-21|1378.38
#2009-10-22|1366.08
#2009-10-23|1345.32
#2009-10-26|1351.82
#2009-10-27|1332.49
#2009-10-28|1341.24
#2009-10-29|1337.46
#2009-10-30|1349.91
#2009-11-02|1357.79
#2009-11-03|1353.61
#2009-11-04|1353.11
#2009-11-05|1341.52
#2009-11-06|1342.55
#2009-11-09|1328.33
#2009-11-10|1325.84
#2009-11-11|1335.45
#2009-11-12|1326.30
#2009-11-13|1343.30
#2009-11-16|1362.50
#2009-11-17|1365.87
#2009-11-18|1368.01
#2009-11-19|1364.53
#2009-11-20|1364.35
#2009-11-23|1368.35
#2009-11-24|1373.60
#2009-11-25|1399.79
#2009-11-26| .
#2009-11-27|1395.23
#2009-11-30|1431.02
#2009-12-01|1426.12
#2009-12-02|1419.27
#2009-12-03|1422.47
#2009-12-04|1389.53
#2009-12-07|1389.13
#2009-12-08|1411.45
#2009-12-09|1414.70
#2009-12-10|1413.27
#2009-12-11|1397.39
#2009-12-14|1400.79
#2009-12-15|1389.74
#2009-12-16|1410.28
#2009-12-17|1389.47
#2009-12-18|1389.08
#2009-12-21|1373.46
#2009-12-22|1371.50
#2009-12-23|1376.95
#2009-12-24|1380.59
#2009-12-25| .
#2009-12-28|1384.46
#2009-12-29|1395.65
#2009-12-30|1370.79
#2009-12-31|1368.88
#2010-01-01| .
#2010-01-04|1388.92
#2010-01-05|1408.04
#2010-01-06|1401.37
#2010-01-07|1403.32
#2010-01-08|1411.90
#2010-01-11|1424.52
#2010-01-12|1433.24
#2010-01-13|1426.88
#2010-01-14|1436.68
#2010-01-15|1431.75
#2010-01-18| .
#2010-01-19|1423.56
#2010-01-20|1422.06
#2010-01-21|1421.16
#2010-01-22|1424.24
#2010-01-25|1420.50
#2010-01-26|1408.18
#2010-01-27|1404.04
#2010-01-28|1392.45
#2010-01-29|1379.18
#2010-02-01|1371.67
#2010-02-02|1379.64
#2010-02-03|1381.84
#2010-02-04|1398.49
#2010-02-05|1389.79
#2010-02-08|1396.27
#2010-02-09|1385.41
#2010-02-10|1386.31
#2010-02-11|1392.06
#2010-02-12|1395.78
#2010-02-15| .
#2010-02-16|1399.48
#2010-02-17|1405.73
#2010-02-18|1395.01
#2010-02-19|1370.88
#2010-02-22|1409.88
#2010-02-23|1423.25
#2010-02-24|1419.06
#2010-02-25|1430.07
#2010-02-26|1436.63
#2010-03-01|1444.63
#2010-03-02|1454.68
#2010-03-03|1464.88
#2010-03-04|1453.64
#2010-03-05|1439.64
#2010-03-08|1443.14
#2010-03-09|1444.44
#2010-03-10|1435.79
#2010-03-11|1436.84
#2010-03-12|1433.50
#2010-03-15|1440.10
#2010-03-16|1441.76
#2010-03-17|1451.47
#2010-03-18|1448.01
#2010-03-19|1454.40
#2010-03-22|1457.40
#2010-03-23|1453.35
#2010-03-24|1427.46
#2010-03-25|1416.99
#2010-03-26|1430.35
#2010-03-29|1415.35
#2010-03-30|1427.49
#2010-03-31|1429.77
#2010-04-01|1423.71
#2010-04-02| .
#2010-04-05|1404.24
#2010-04-06|1415.67
#2010-04-07|1423.36
#2010-04-08|1420.74
#2010-04-09|1421.79
#2010-04-12|1424.52
#2010-04-13|1422.05
#2010-04-14|1416.30
#2010-04-15|1416.49
#2010-04-16|1422.11
#2010-04-19|1413.41
#2010-04-20|1415.38
#2010-04-21|1423.72
#2010-04-22|1410.46
#2010-04-23|1395.96
#2010-04-26|1408.68
#2010-04-27|1399.17
#2010-04-28|1369.64
#2010-04-29|1365.98
#2010-04-30|1379.44
#2010-05-03|1370.94
#2010-05-04|1361.30
#2010-05-05|1360.37
#2010-05-06|1357.62
#2010-05-07|1366.69
#2010-05-10|1357.05
#2010-05-11|1357.37
#2010-05-12|1362.23
#2010-05-13|1371.11
#2010-05-14|1363.43
#2010-05-17|1358.48
#2010-05-18|1355.99
#2010-05-19|1356.98
#2010-05-20|1371.59
#2010-05-21|1351.81
#2010-05-24|1341.38
#2010-05-25|1351.10
#2010-05-26|1341.18
#2010-05-27|1336.00
#2010-05-28|1334.36
#2010-05-31| .
#2010-06-01|1358.47
#2010-06-02|1351.84
#2010-06-03|1357.90
#2010-06-04|1357.94
#2010-06-07|1347.60
#2010-06-08|1367.25
#2010-06-09|1368.26
#2010-06-10|1374.67
#2010-06-11|1375.03
#2010-06-14|1384.33
#2010-06-15|1392.48
#2010-06-16|1399.08
#2010-06-17|1405.26
#2010-06-18|1411.49
#2010-06-21|1413.35
#2010-06-22|1416.26
#2010-06-23|1413.99
#2010-06-24|1421.12
#2010-06-25|1427.27
#2010-06-28|1429.24
#2010-06-29|1428.69
#2010-06-30|1420.74
#2010-07-01|1429.31
#2010-07-02|1424.91
#2010-07-05| .
#2010-07-06|1440.42
#2010-07-07|1443.87
#2010-07-08|1445.33
#2010-07-09|1446.22
#2010-07-12|1434.33
#2010-07-13|1431.43
#2010-07-14|1433.46
#2010-07-15|1428.67
#2010-07-16|1441.11
#2010-07-19|1434.36
#2010-07-20|1441.06
#2010-07-21|1445.08
#2010-07-22|1452.39
#2010-07-23|1450.43
#2010-07-26|1446.71
#2010-07-27|1444.20
#2010-07-28|1448.47
#2010-07-29|1454.30
#2010-07-30|1445.12
#2010-08-02|1448.84
#2010-08-03|1453.34
#2010-08-04|1449.16
#2010-08-05|1464.19
#2010-08-06|1477.33
#2010-08-09|1473.90
#2010-08-10|1464.52
#2010-08-11|1460.97
#2010-08-12|1456.58
#2010-08-13|1452.41
#2010-08-16|1471.61
#2010-08-17|1480.70
#2010-08-18|1481.42
#2010-08-19|1478.49
#2010-08-20|1461.59
#2010-08-23|1476.55
#2010-08-24|1486.18
#2010-08-25|1472.15
#2010-08-26|1477.37
#2010-08-27|1485.60
#2010-08-30|1496.51
#2010-08-31|1494.96
#2010-09-01|1504.80
#2010-09-02|1512.75
#2010-09-03|1513.10
#2010-09-06| .
#2010-09-07|1541.00
#2010-09-08|1531.87
#2010-09-09|1532.86
#2010-09-10|1524.42
#2010-09-13|1528.36
#2010-09-14|1527.82
#2010-09-15|1505.15
#2010-09-16|1485.37
#2010-09-17|1487.32
#2010-09-20|1490.19
#2010-09-21|1498.98
#2010-09-22|1508.86
#2010-09-23|1509.16
#2010-09-24|1501.82
#2010-09-27|1517.59
#2010-09-28|1502.44
#2010-09-29|1476.92
#2010-09-30|1452.36
#2010-10-01|1460.87
#2010-10-04|1439.28
#2010-10-05|1450.85
#2010-10-06|1454.60
#2010-10-07|1459.33
#2010-10-08|1455.89
#2010-10-11|1455.08
#2010-10-12|1427.01
#2010-10-13|1427.95
#2010-10-14|1442.74
#2010-10-15|1436.64
#2010-10-18|1456.62
#2010-10-19|1459.74
#2010-10-20|1466.89
#2010-10-21|1458.22
#2010-10-22|1452.30
#2010-10-25|1459.72
#2010-10-26|1454.12
#2010-10-27|1432.18
#2010-10-28|1450.44
#2010-10-29|1478.62
#2010-11-01|1474.89
#2010-11-02|1472.29
#2010-11-03|1466.77
#2010-11-04|1486.23
#2010-11-05|1480.49
#2010-11-08|1485.57
#2010-11-09|1495.56
#2010-11-10|1472.67
#2010-11-11|1473.43
#2010-11-12|1470.22
#2010-11-15|1464.45
#2010-11-16|1446.26
#2010-11-17|1445.91
#2010-11-18|1447.60
#2010-11-19|1445.74
#2010-11-22|1447.62
#2010-11-23|1445.35
#2010-11-24|1440.15
#2010-11-25| .
#2010-11-26|1430.21
#2010-11-29|1432.52
#2010-11-30|1433.38
#2010-12-01|1434.54
#2010-12-02|1438.06
#2010-12-03|1457.13
#2010-12-06|1461.35
#2010-12-07|1467.68
#2010-12-08|1452.09
#2010-12-09|1453.69
#2010-12-10|1455.38
#2010-12-13|1465.18
#2010-12-14|1469.61
#2010-12-15|1457.94
#2010-12-16|1449.46
#2010-12-17|1450.52
#2010-12-20|1456.06
#2010-12-21|1462.07
#2010-12-22|1460.03
#2010-12-23|1464.37
#2010-12-24| .
#2010-12-27|1460.51
#2010-12-28|1469.37
#2010-12-29|1484.32
#2010-12-30|1479.60
#2010-12-31|1485.09
#2011-01-03|1480.53
#2011-01-04|1476.61
#2011-01-05|1459.70
#2011-01-06|1461.80
#2011-01-07|1464.49
#2011-01-10|1462.54
#2011-01-11|1454.14
#2011-01-12|1460.65
#2011-01-13|1471.23
#2011-01-14|1462.85
#2011-01-17| .
#2011-01-18|1474.15
#2011-01-19|1483.23
#2011-01-20|1466.21
#2011-01-21|1474.47
#2011-01-24|1482.97
#2011-01-25|1492.15
#2011-01-26|1485.14
#2011-01-27|1479.37
#2011-01-28|1477.55
#2011-01-31|1481.17
#2011-02-01|1491.78
#2011-02-02|1498.37
#2011-02-03|1502.34
#2011-02-04|1506.66
#2011-02-07|1505.59
#2011-02-08|1505.92
#2011-02-09|1504.15
#2011-02-10|1492.10
#2011-02-11|1489.49
#2011-02-14|1493.44
#2011-02-15|1491.38
#2011-02-16|1493.45
#2011-02-17|1521.99
#2011-02-18|1526.10
#2011-02-21| .
#2011-02-22|1530.47
#2011-02-23|1529.42
#2011-02-24|1522.01
#2011-02-25|1531.01
#2011-02-28|1528.42
#2011-03-01|1529.29
#2011-03-02|1520.88
#2011-03-03|1514.44
#2011-03-04|1516.72
#2011-03-07|1522.06
#2011-03-08|1515.35
#2011-03-09|1521.34
#2011-03-10|1512.60
#2011-03-11|1509.89
#2011-03-14|1415.98
#2011-03-15|1277.70
#2011-03-16|1288.54
#2011-03-17|1312.32
#2011-03-18|1316.93
#2011-03-21|1324.34
#2011-03-22|1367.90
#2011-03-23|1360.47
#2011-03-24|1331.55
#2011-03-25|1327.06
#2011-03-28|1308.46
#2011-03-29|1273.65
#2011-03-30|1257.54
#2011-03-31|1252.62
#2011-04-01|1228.63
#2011-04-04|1228.75
#2011-04-05|1204.80
#2011-04-06|1191.61
#2011-04-07|1214.80
#2011-04-08|1235.09
#2011-04-11|1264.29
#2011-04-12|1250.78
#2011-04-13|1240.58
#2011-04-14|1245.39
#2011-04-15|1242.51
#2011-04-18|1236.69
#2011-04-19|1222.91
#2011-04-20|1232.75
#2011-04-21|1233.88
#2011-04-22| .
#2011-04-25|1217.78
#2011-04-26|1214.27
#2011-04-27|1213.71
#2011-04-28|1240.14
#2011-04-29|1245.26
#2011-05-02|1249.41
#2011-05-03|1248.49
#2011-05-04|1243.14
#2011-05-05|1247.74
#2011-05-06|1246.00
#2011-05-09|1234.40
#2011-05-10|1236.25
#2011-05-11|1234.88
#2011-05-12|1213.44
#2011-05-13|1199.87
#2011-05-16|1170.07
#2011-05-17|1139.83
#2011-05-18|1145.34
#2011-05-19|1121.82
#2011-05-20|1106.38
#2011-05-23|1086.81
#2011-05-24|1100.17
#2011-05-25|1094.26
#2011-05-26|1100.42
#2011-05-27|1108.33
#2011-05-30| .
#2011-05-31|1124.90
#2011-06-01|1119.27
#2011-06-02|1110.46
#2011-06-03|1100.10
#2011-06-06|1063.57
#2011-06-07|1073.99
#2011-06-08|1062.53
#2011-06-09|1058.34
#2011-06-10|1055.09
#2011-06-13|1057.23
#2011-06-14|1104.10
#2011-06-15|1117.04
#2011-06-16|1101.75
#2011-06-17|1115.23
#2011-06-20|1137.81
#2011-06-21|1164.56
#2011-06-22|1163.42
#2011-06-23|1143.27
#2011-06-24|1155.98
#2011-06-27|1146.80
#2011-06-28|1150.63
#2011-06-29|1174.75
#2011-06-30|1199.93
#2011-07-01|1196.73
#2011-07-04| .
#2011-07-05|1217.94
#2011-07-06|1210.72
#2011-07-07|1180.12
#2011-07-08|1196.82
#2011-07-11|1198.30
#2011-07-12|1190.75
#2011-07-13|1206.57
#2011-07-14|1204.23
#2011-07-15|1206.49
#2011-07-18|1201.12
#2011-07-19|1199.51
#2011-07-20|1220.64
#2011-07-21|1235.47
#2011-07-22|1233.71
#2011-07-25|1219.26
#2011-07-26|1227.73
#2011-07-27|1202.89
#2011-07-28|1203.54
#2011-07-29|1195.55
#2011-08-01|1207.21
#2011-08-02|1186.91
#2011-08-03|1168.55
#2011-08-04|1141.14
#2011-08-05|1116.99
#2011-08-08|1087.79
#2011-08-09|1086.10
#2011-08-10|1137.86
#2011-08-11|1150.01
#2011-08-12|1147.07
#2011-08-15|1155.79
#2011-08-16|1147.03
#2011-08-17|1168.63
#2011-08-18|1165.51
#2011-08-19|1155.69
#2011-08-22|1161.24
#2011-08-23|1190.07
#2011-08-24|1179.74
#2011-08-25|1165.97
#2011-08-26|1180.01
#2011-08-29|1187.77
#2011-08-30|1184.80
#2011-08-31|1187.35
#2011-09-01|1184.98
#2011-09-02|1175.77
#2011-09-05| .
#2011-09-06|1179.70
#2011-09-07|1184.04
#2011-09-08|1187.58
#2011-09-09|1182.33
#2011-09-12|1156.60
#2011-09-13|1160.56
#2011-09-14|1162.47
#2011-09-15|1177.14
#2011-09-16|1166.84
#2011-09-19|1156.42
#2011-09-20|1152.50
#2011-09-21|1153.34
#2011-09-22|1136.73
#2011-09-23|1129.68
#2011-09-26|1118.31
#2011-09-27|1139.80
#2011-09-28|1132.75
#2011-09-29|1123.48
#2011-09-30|1121.44
#2011-10-03|1108.96
#2011-10-04|1092.13
#2011-10-05|1077.96
#2011-10-06|1097.77
#2011-10-07|1102.15
#2011-10-10|1107.78
#2011-10-11|1107.88
#2011-10-12|1098.71
#2011-10-13|1092.20
#2011-10-14|1086.28
#2011-10-17|1096.44
#2011-10-18|1082.58
#2011-10-19|1092.36
#2011-10-20|1107.25
#2011-10-21|1119.71
#2011-10-24|1132.95
#2011-10-25|1125.10
#2011-10-26|1117.67
#2011-10-27|1129.63
#2011-10-28|1125.95
#2011-10-31|1096.56
#2011-11-01|1090.13
#2011-11-02|1080.94
#2011-11-03|1071.90
#2011-11-04|1076.72
#2011-11-07|1082.99
#2011-11-08|1073.46
#2011-11-09|1085.68
#2011-11-10|1074.96
#2011-11-11|1081.44
#2011-11-14|1087.24
#2011-11-15|1079.88
#2011-11-16|1075.74
#2011-11-17|1087.59
#2011-11-18|1081.51
#2011-11-21|1077.97
#2011-11-22|1082.19
#2011-11-23|1069.49
#2011-11-24| .
#2011-11-25|1063.32
#2011-11-28|1059.45
#2011-11-29|1064.57
#2011-11-30|1082.54
#2011-12-01|1091.20
#2011-12-02|1092.89
#2011-12-05|1096.31
#2011-12-06|1081.63
#2011-12-07|1090.75
#2011-12-08|1083.33
#2011-12-09|1073.62
#2011-12-12|1075.03
#2011-12-13|1070.68
#2011-12-14|1067.10
#2011-12-15|1056.66
#2011-12-16|1072.84
#2011-12-19|1057.84
#2011-12-20|1057.39
#2011-12-21|1063.87
#2011-12-22|1065.54
#2011-12-23|1069.63
#2011-12-26| .
#2011-12-27|1063.24
#2011-12-28|1054.87
#2011-12-29|1058.10
#2011-12-30|1079.43
#2012-01-02| .
#2012-01-03|1086.29
#2012-01-04|1100.92
#2012-01-05|1082.14
#2012-01-06|1080.28
#2012-01-09|1084.52
#2012-01-10|1111.14
#2012-01-11|1098.96
#2012-01-12|1098.90
#2012-01-13|1093.38
#2012-01-16| .
#2012-01-17|1099.61
#2012-01-18|1100.52
#2012-01-19|1093.13
#2012-01-20|1098.55
#2012-01-23|1097.22
#2012-01-24|1088.30
#2012-01-25|1092.25
#2012-01-26|1106.42
#2012-01-27|1117.63
#2012-01-30|1115.07
#2012-01-31|1105.65
#2012-02-01|1097.69
#2012-02-02|1090.72
#2012-02-03|1092.02
#2012-02-06|1094.72
#2012-02-07|1113.18
#2012-02-08|1114.72
#2012-02-09|1129.60
#2012-02-10|1130.74
#2012-02-13|1129.87
#2012-02-14|1126.16
#2012-02-15|1139.37
#2012-02-16|1135.90
#2012-02-17|1135.92
#2012-02-20| .
#2012-02-21|1142.84
#2012-02-22|1140.38
#2012-02-23|1141.39
#2012-02-24|1127.56
#2012-02-27|1119.66
#2012-02-28|1124.47
#2012-02-29|1131.41
#2012-03-01|1128.17
#2012-03-02|1135.10
#2012-03-05|1132.45
#2012-03-06|1134.27
#2012-03-07|1128.90
#2012-03-08|1135.72
#2012-03-09|1132.62
#2012-03-12|1123.73
#2012-03-13|1126.24
#2012-03-14|1116.24
#2012-03-15|1125.46
#2012-03-16|1128.94
#2012-03-19|1114.35
#2012-03-20|1108.71
#2012-03-21|1109.09
#2012-03-22|1119.92
#2012-03-23|1120.78
#2012-03-26|1112.19
#2012-03-27|1129.48
#2012-03-28|1112.05
#2012-03-29|1115.64
#2012-03-30|1113.07
#2012-04-02|1114.20
#2012-04-03|1120.73
#2012-04-04|1104.09
#2012-04-05|1116.14
#2012-04-06| .
#2012-04-09|1117.10
#2012-04-10|1120.28
#2012-04-11|1106.27
#2012-04-12|1106.20
#2012-04-13|1109.43
#2012-04-16|1115.88
#2012-04-17|1117.17
#2012-04-18|1111.02
#2012-04-19|1107.08
#2012-04-20|1099.40
#2012-04-23|1083.33
#2012-04-24|1088.84
#2012-04-25|1086.36
#2012-04-26|1081.94
#2012-04-27|1081.85
#2012-04-30|1087.08
#2012-05-01|1086.10
#2012-05-02|1082.01
#2012-05-03|1076.66
#2012-05-04|1073.83
#2012-05-07|1061.03
#2012-05-08|1056.14
#2012-05-09|1042.24
#2012-05-10|1058.68
#2012-05-11|1045.09
#2012-05-14|1052.25
#2012-05-15|1038.57
#2012-05-16|1022.07
#2012-05-17|1022.63
#2012-05-18|1012.13
#2012-05-21|1015.36
#2012-05-22|1008.92
#2012-05-23| 999.87
#2012-05-24|1001.33
#2012-05-25|1001.23
#2012-05-28| .
#2012-05-29| 998.99
#2012-05-30| 999.27
#2012-05-31|1013.35
#2012-06-01|1001.64
#2012-06-04|1001.43
#2012-06-05|1002.97
#2012-06-06| 994.92
#2012-06-07| 999.72
#2012-06-08| 986.97
#2012-06-11| 999.81
#2012-06-12| 997.06
#2012-06-13|1003.65
#2012-06-14| 996.70
#2012-06-15|1011.73
#2012-06-18|1012.79
#2012-06-19|1011.07
#2012-06-20|1022.35
#2012-06-21|1012.70
#2012-06-22|1002.76
#2012-06-25|1000.10
#2012-06-26|1004.07
#2012-06-27|1012.20
#2012-06-28|1015.94
#2012-06-29|1030.75
#2012-07-02|1029.56
#2012-07-03|1036.29
#2012-07-04| .
#2012-07-05|1035.79
#2012-07-06|1037.09
#2012-07-09|1036.74
#2012-07-10|1033.58
#2012-07-11|1030.14
#2012-07-12|1022.95
#2012-07-13|1017.86
#2012-07-16|1019.78
#2012-07-17|1003.53
#2012-07-18| 990.61
#2012-07-19|1004.23
#2012-07-20| 985.93
#2012-07-23| 966.51
#2012-07-24| 959.15
#2012-07-25| 941.75
#2012-07-26| 946.93
#2012-07-27| 950.98
#2012-07-30| 941.68
#2012-07-31| 955.96
#2012-08-01| 945.96
#2012-08-02| 955.21
#2012-08-03| 956.43
#2012-08-06| 965.72
#2012-08-07| 983.62
#2012-08-08| 984.19
#2012-08-09| 991.68
#2012-08-10| 983.40
#2012-08-13| 985.67
#2012-08-14| 997.95
#2012-08-15| 988.24
#2012-08-16| 985.76
#2012-08-17| 988.30
#2012-08-20| 991.46
#2012-08-21| 991.44
#2012-08-22| 986.84
#2012-08-23| 989.00
#2012-08-24| 985.63
#2012-08-27| 979.98
#2012-08-28| 960.00
#2012-08-29| 960.28
#2012-08-30| 954.85
#2012-08-31| 962.03
#2012-09-03| .
#2012-09-04| 938.26
#2012-09-05| 934.48
#2012-09-06| 928.43
#2012-09-07| 948.10
#2012-09-10| 945.48
#2012-09-11| 941.56
#2012-09-12| 941.93
#2012-09-13| 953.69
#2012-09-14| 955.60
#2012-09-17| 948.80
#2012-09-18| 960.02
#2012-09-19| 974.76
#2012-09-20| 962.14
#2012-09-21| 980.22
#2012-09-24| 981.84
#2012-09-25| 981.45
#2012-09-26| 976.86
#2012-09-27| 989.67
#2012-09-28| 988.73
#2012-10-01| 998.50
#2012-10-02| 997.04
#2012-10-03| 998.04
#2012-10-04| 989.88
#2012-10-05| 989.48
#2012-10-08| 991.13
#2012-10-09| 975.01
#2012-10-10| 972.93
#2012-10-11| 976.47
#2012-10-12| 975.52
#2012-10-15| 975.82
#2012-10-16| 976.17
#2012-10-17| 985.38
#2012-10-18| 988.64
#2012-10-19| 995.25
#2012-10-22| 988.09
#2012-10-23| 958.65
#2012-10-24| 953.17
#2012-10-25| 962.21
#2012-10-26| 952.42
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.77
#2012-11-01| 954.27
#2012-11-02| 955.07
#2012-11-05| 947.03
#2012-11-06| 964.74
#2012-11-07| 977.61
#2012-11-08| 970.53
#2012-11-09| 953.26
#2012-11-12| 948.95
#2012-11-13| 951.38
#2012-11-14| 946.42
#2012-11-15| 954.12
#2012-11-16| 960.38
#2012-11-19| 984.28
#2012-11-20| 982.04
#2012-11-21| 978.77
#2012-11-22| .
#2012-11-23| 985.42
#2012-11-26|1002.50
#2012-11-27|1000.97
#2012-11-28| 990.30
#2012-11-29|1000.44
#2012-11-30|1000.00
#2012-12-03| 989.44
#2012-12-04| 990.82
#2012-12-05| 991.18
#2012-12-06| 997.60
#2012-12-07|1004.31
#2012-12-10|1001.24
#2012-12-11|1000.93
#2012-12-12| 998.40
#2012-12-13| 989.44
#2012-12-14| 999.36
#2012-12-17|1030.61
#2012-12-18|1022.84
#2012-12-19|1028.80
#2012-12-20|1036.05
#2012-12-21|1037.37
#2012-12-24|1035.85
#2012-12-25|1040.96
#2012-12-26|1033.31
#2012-12-27|1029.12
#2012-12-28|1020.36
#2012-12-31|1016.56
#2013-01-01|1016.56
#2013-01-02|1021.23
#2013-01-03|1019.39
#2013-01-04|1034.32
#2013-01-07|1026.65
#2013-01-08|1029.24
#2013-01-09|1022.62
#2013-01-10|1024.46
#2013-01-11|1019.85
#2013-01-14|1021.74
#2013-01-15|1027.64
#2013-01-16|1021.43
#2013-01-17|1020.10
#2013-01-18|1021.62
#2013-01-21|1020.61
#2013-01-22|1021.92
#2013-01-23|1019.13
#2013-01-24|1006.12
#2013-01-25|1003.95
#2013-01-28|1000.71
#2013-01-29|1013.05
#2013-01-30|1010.30
#2013-01-31|1012.23
#2013-02-01|1002.84
#2013-02-04|1001.79
#2013-02-05| 984.66
#2013-02-06| 992.36
#2013-02-07| 991.20
#2013-02-08| 989.04
#2013-02-11| 986.29
#2013-02-12| 988.13
#2013-02-13| 976.90
#2013-02-14| 980.37
#2013-02-15| 991.30
#2013-02-18| 991.50
#2013-02-19| 995.73
#2013-02-20|1014.71
#2013-02-21| 998.27
#2013-02-22|1000.82
#2013-02-25|1000.14
#2013-02-26|1002.96
#2013-02-27|1003.72
#2013-02-28|1011.79
#2013-03-01|1014.31
#2013-03-04|1017.12
#2013-03-05|1016.22
#2013-03-06|1020.88
#2013-03-07|1021.94
#2013-03-08|1014.81
#2013-03-11|1019.93
#2013-03-12|1012.74
#2013-03-13|1007.10
#2013-03-14|1013.71
#2013-03-15|1027.93
#2013-03-18|1017.69
#2013-03-19|1029.63
#2013-03-20|1022.56
#2013-03-21|1039.98
#2013-03-22|1040.63
#2013-03-25|1044.21
#2013-03-26|1055.79
#2013-03-27|1061.29
#2013-03-28|1067.42
#2013-03-29| .
#2013-04-01|1070.94
#2013-04-02|1063.29
#2013-04-03|1083.61
#2013-04-04|1063.07
#2013-04-05|1053.45
#2013-04-08|1055.57
#2013-04-09|1053.81
#2013-04-10|1076.30
#2013-04-11|1097.29
#2013-04-12|1143.65
#2013-04-15|1171.94
#2013-04-16|1159.57
#2013-04-17|1144.86
#2013-04-18|1121.67
#2013-04-19|1128.49
#2013-04-22|1131.07
#2013-04-23|1135.34
#2013-04-24|1137.87
#2013-04-25|1138.94
#2013-04-26|1138.71
#2013-04-29|1136.72
#2013-04-30|1148.98
#2013-05-01|1152.78
#2013-05-02|1147.54
#2013-05-03|1144.81
#2013-05-06|1143.13
#2013-05-07|1162.03
#2013-05-08|1175.75
#2013-05-09|1166.91
#2013-05-10|1156.08
#2013-05-13|1155.65
#2013-05-14|1181.05
#2013-05-15|1176.45
#2013-05-16|1191.56
#2013-05-17|1183.84
#2013-05-20|1230.16
#2013-05-21|1234.76
#2013-05-22|1207.67
#2013-05-23|1156.35
#2013-05-24|1177.06
#2013-05-27|1145.76
#2013-05-28|1124.24
#2013-05-29|1174.38
#2013-05-30|1134.36
#2013-05-31|1120.67
#2013-06-03|1126.78
#2013-06-04|1133.11
#2013-06-05|1105.60
#2013-06-06|1064.65
#2013-06-07|1073.84
#2013-06-10|1083.19
#2013-06-11|1078.64
#2013-06-12|1100.09
#2013-06-13|1087.30
#2013-06-14|1107.82
#2013-06-17|1135.51
#2013-06-18|1132.87
#2013-06-19|1140.99
#2013-06-20|1101.83
#2013-06-21|1110.10
#2013-06-24|1104.51
#2013-06-25|1089.18
#2013-06-26|1096.11
#2013-06-27|1112.23
#2013-06-28|1110.44
#2013-07-01|1105.02
#2013-07-02|1127.06
#2013-07-03|1109.03
#2013-07-04|1123.66
#2013-07-05|1131.25
#2013-07-08|1121.79
#2013-07-09|1144.98
#2013-07-10|1152.76
#2013-07-11|1170.16
#2013-07-12|1164.06
#2013-07-15|1159.62
#2013-07-16|1175.90
#2013-07-17|1175.42
#2013-07-18|1166.53
#2013-07-19|1166.81
#2013-07-22|1175.99
#2013-07-23|1174.60
#2013-07-24|1168.20
#2013-07-25|1141.86
#2013-07-26|1143.84
#2013-07-29|1114.46
#2013-07-30|1136.17
#2013-07-31|1109.54
#2013-08-01|1136.10
#2013-08-02|1158.01
#2013-08-05|1145.93
#2013-08-06|1162.76
#2013-08-07|1139.94
#2013-08-08|1141.01
#2013-08-09|1138.26
#2013-08-12|1141.94
#2013-08-13|1135.16
#2013-08-14|1143.71
#2013-08-15|1136.63
#2013-08-16|1130.57
#2013-08-19|1122.79
#2013-08-20|1111.91
#2013-08-21|1091.45
#2013-08-22|1078.74
#2013-08-23|1082.41
#2013-08-26|1076.20
#2013-08-27|1087.43
#2013-08-28|1062.02
#2013-08-29|1048.02
#2013-08-30|1055.23
#2013-09-02|1063.06
#2013-09-03|1085.74
#2013-09-04|1085.89
#2013-09-05|1093.38
#2013-09-06|1094.34
#2013-09-09|1100.60
#2013-09-10|1097.27
#2013-09-11|1105.07
#2013-09-12|1104.95
#2013-09-13|1103.03
#2013-09-16|1109.76
#2013-09-17|1103.38
#2013-09-18|1104.82
#2013-09-19|1119.95
#2013-09-20|1119.22
#2013-09-23|1122.58
#2013-09-24|1116.22
#2013-09-25|1118.39
#2013-09-26|1126.94
#2013-09-27|1140.03
#2013-09-30|1138.84
#2013-10-01|1133.39
#2013-10-02|1141.81
#2013-10-03|1142.45
#2013-10-04|1134.90
#2013-10-07|1114.31
#2013-10-08|1131.84
#2013-10-09|1129.05
#2013-10-10|1130.92
#2013-10-11|1137.20
#2013-10-14|1137.10
#2013-10-15|1145.73
#2013-10-16|1138.01
#2013-10-17|1152.40
#2013-10-18|1151.69
#2013-10-21|1149.40
#2013-10-22|1144.68
#2013-10-23|1140.16
#2013-10-24|1133.92
#2013-10-25|1120.04
#2013-10-28|1124.70
#2013-10-29|1122.34
#2013-10-30|1130.35
#2013-10-31|1126.49
#2013-11-01|1106.74
#2013-11-04|1108.14
#2013-11-05|1100.81
#2013-11-06|1105.92
#2013-11-07|1095.41
#2013-11-08|1089.77
#2013-11-11|1082.23
#2013-11-12|1089.69
#2013-11-13|1082.80
#2013-11-14|1088.43
#2013-11-15|1097.70
#2013-11-18|1100.80
#2013-11-19|1096.03
#2013-11-20|1093.09
#2013-11-21|1084.86
#2013-11-22|1078.90
#2013-11-25|1083.37
#2013-11-26|1081.19
#2013-11-27|1069.49
#2013-11-28|1071.50
#2013-11-29|1067.94
#2013-12-02|1069.38
#2013-12-03|1066.17
#2013-12-04|1056.51
#2013-12-05|1049.58
#2013-12-06|1054.53
#2013-12-09|1049.94
#2013-12-10|1052.26
#2013-12-11|1044.28
#2013-12-12|1033.27
#2013-12-13|1025.29
#2013-12-16|1024.16
#2013-12-17|1029.38
#2013-12-18|1033.47
#2013-12-19|1029.77
#2013-12-20|1030.40
#2013-12-23|1032.72
#2013-12-24|1030.53
#2013-12-25|1027.68
#2013-12-26|1034.88
#2013-12-27|1042.15
#2013-12-30|1050.04
#2013-12-31|1051.17
#2014-01-01|1051.17
#2014-01-02|1051.80
#2014-01-03|1050.87
#2014-01-06|1045.40
#2014-01-07|1034.03
#2014-01-08|1041.09
#2014-01-09|1038.13
#2014-01-10|1038.63
#2014-01-13|1042.55
#2014-01-14|1019.91
#2014-01-15|1023.62
#2014-01-16|1032.15
#2014-01-17|1030.70
#2014-01-20|1036.39
#2014-01-21|1034.03
#2014-01-22|1045.06
#2014-01-23|1034.41
#2014-01-24|1028.68
#2014-01-27|1012.44
#2014-01-28|1001.57
#2014-01-29|1021.02
#2014-01-30| 996.76
#2014-01-31|1008.33
#2014-02-03| 996.76
#2014-02-04| 972.98
#2014-02-05| 972.60
#2014-02-06| 980.27
#2014-02-07|1005.65
#2014-02-10|1004.01
#2014-02-11|1012.01
#2014-02-12|1028.31
#2014-02-13|1017.47
#2014-02-14|1015.42
#2014-02-17|1030.41
#2014-02-18|1028.69
#2014-02-19|1028.88
#2014-02-20|1018.04
#2014-02-21|1036.01
#2014-02-24|1046.24
#2014-02-25|1054.30
#2014-02-26|1058.13
#2014-02-27|1055.30
#2014-02-28|1053.28
#2014-03-03|1058.47
#2014-03-04|1061.59
#2014-03-05|1058.86
#2014-03-06|1061.12
#2014-03-07|1064.29
#2014-03-10|1058.08
#2014-03-11|1065.25
#2014-03-12|1050.21
#2014-03-13|1049.95
#2014-03-14|1025.44
#2014-03-17|1020.78
#2014-03-18|1029.85
#2014-03-19|1019.88
#2014-03-20| 996.79
#2014-03-21| 999.63
#2014-03-24|1014.53
#2014-03-25|1014.00
#2014-03-26|1018.91
#2014-03-27|1032.77
#2014-03-28|1029.07
#2014-03-31|1031.80
#2014-04-01|1020.81
#2014-04-02|1012.83
#2014-04-03|1013.48
#2014-04-04|1019.01
#2014-04-07|1014.62
#2014-04-08|1012.80
#2014-04-09|1012.14
#2014-04-10|1009.08
#2014-04-11|1009.73
#2014-04-14|1003.13
#2014-04-15|1001.54
#2014-04-16|1012.61
#2014-04-17|1017.42
#2014-04-18|1018.82
#2014-04-21|1018.36
#2014-04-22|1019.33
#2014-04-23|1020.49
#2014-04-24|1013.72
#2014-04-25|1012.22
#2014-04-28|1007.25
#2014-04-29|1010.10
#2014-04-30|1015.16
#2014-05-01|1028.83
#2014-05-02|1023.46
#2014-05-05|1021.03
#2014-05-06|1027.40
#2014-05-07|1020.37
#2014-05-08|1032.93
#2014-05-09|1035.99
#2014-05-12|1034.96
#2014-05-13|1040.77
#2014-05-14|1046.03
#2014-05-15|1053.59
#2014-05-16|1042.64
#2014-05-19|1042.30
#2014-05-20|1048.72
#2014-05-21|1046.24
#2014-05-22|1045.38
#2014-05-23|1051.43
#2014-05-26|1061.99
#2014-05-27|1056.04
#2014-05-28|1056.03
#2014-05-29|1059.29
#2014-05-30|1062.26
#2014-06-02|1061.84
#2014-06-03|1063.17
#2014-06-04|1059.82
#2014-06-05|1058.09
#2014-06-06|1053.33
#2014-06-09|1048.75
#2014-06-10|1051.34
#2014-06-11|1054.94
#2014-06-12|1057.98
#2014-06-13|1058.43
#2014-06-16|1054.14
#2014-06-17|1056.01
#2014-06-18|1059.36
#2014-06-19|1075.53
#2014-06-20|1069.52
#2014-06-23|1065.08
#2014-06-24|1069.57
#2014-06-25|1067.92
#2014-06-26|1082.04
#2014-06-27|1085.37
#2014-06-30|1088.80
#2014-07-01|1088.23
#2014-07-02|1091.53
#2014-07-03|1096.36
#2014-07-04|1095.98
#2014-07-07|1097.76
#2014-07-08|1098.34
#2014-07-09|1088.04
#2014-07-10|1086.71
#2014-07-11|1083.40
#2014-07-14|1090.73
#2014-07-15|1094.48
#2014-07-16|1099.22
#2014-07-17|1094.68
#2014-07-18|1091.88
#2014-07-21|1091.05
#2014-07-22|1093.85
#2014-07-23|1093.40
#2014-07-24|1088.74
#2014-07-25|1088.77
#2014-07-28|1086.52
#2014-07-29|1084.01
#2014-07-30|1079.47
#2014-07-31|1075.14
#2014-08-01|1080.67
#2014-08-04|1080.06
#2014-08-05|1075.06
#2014-08-06|1068.07
#2014-08-07|1072.52
#2014-08-08|1064.06
#2014-08-11|1073.53
#2014-08-12|1079.94
#2014-08-13|1080.19
#2014-08-14|1085.94
#2014-08-15|1090.09
#2014-08-18|1092.07
#2014-08-19|1102.67
#2014-08-20|1107.46
#2014-08-21|1110.89
#2014-08-22|1108.07
#2014-08-25|1100.56
#2014-08-26|1093.63
#2014-08-27|1093.93
#2014-08-28|1088.48
#2014-08-29|1082.92
#2014-09-01|1087.59
#2014-09-02|1088.20
#2014-09-03|1096.72
#2014-09-04|1097.91
#2014-09-05|1095.16
#2014-09-08|1093.63
#2014-09-09|1084.17
#2014-09-10|1084.02
#2014-09-11|1084.77
#2014-09-12|1080.75
#2014-09-15|1076.24
#2014-09-16|1074.00
#2014-09-17|1068.61
#2014-09-18|1064.49
#2014-09-19|1060.04
#2014-09-22|1056.04
#2014-09-23|1059.34
#2014-09-24|1061.56
#2014-09-25|1065.95
#2014-09-26|1056.88
#2014-09-29|1050.88
#2014-09-30|1043.07
#2014-10-01|1039.33
#2014-10-02|1028.06
#2014-10-03|1016.14
#2014-10-06|1022.82
#2014-10-07|1032.78
#2014-10-08|1027.79
#2014-10-09|1036.78
#2014-10-10|1022.88
#2014-10-13|1028.55
#2014-10-14|1020.67
#2014-10-15|1028.48
#2014-10-16|1014.99
#2014-10-17|1010.17
#2014-10-20|1029.25
#2014-10-21|1029.02
#2014-10-22|1038.90
#2014-10-23|1031.56
#2014-10-24|1036.28
#2014-10-27|1059.12
#2014-10-28|1066.31
#2014-10-29|1069.69
#2014-10-30|1067.78
#2014-10-31|1071.59
#2014-11-03|1060.24
#2014-11-04|1076.24
#2014-11-05|1081.55
#2014-11-06|1068.45
#2014-11-07|1081.34
#2014-11-10|1080.33
#2014-11-11|1078.78
#2014-11-12|1080.89
#2014-11-13|1082.59
#2014-11-14|1089.35
#2014-11-17|1067.99
#2014-11-18|1075.58
#2014-11-19|1070.46
#2014-11-20|1056.38
#2014-11-21|1063.66
#2014-11-24|1062.04
#2014-11-25|1058.06
#2014-11-26|1065.42
#2014-11-27|1045.82
#2014-11-28|1044.68
#2014-12-01|1037.28
#2014-12-02|1043.89
#2014-12-03|1038.03
#2014-12-04|1033.05
#2014-12-05|1026.03
#2014-12-08|1022.17
#2014-12-09|1027.14
#2014-12-10|1022.71
#2014-12-11|1014.04
#2014-12-12|1025.29
#2014-12-15|1012.01
#2014-12-16|1007.21
#2014-12-17|1006.50
#2014-12-18|1009.36
#2014-12-19|1021.81
#2014-12-22|1025.56
#2014-12-23|1017.48
#2014-12-24|1026.37
#2014-12-25|1019.93
#2014-12-26|1029.99
#2014-12-29|1038.01
#2014-12-30|1031.12
#2014-12-31|1030.80
#2015-01-01|1030.80
#2015-01-02|1027.50
#2015-01-05|1025.27
#2015-01-06|1008.76
#2015-01-07|1001.02
#2015-01-08|1013.77
#2015-01-09|1023.12
#2015-01-12|1021.53
#2015-01-13|1018.42
#2015-01-14|1022.34
#2015-01-15|1034.45
#2015-01-16|1028.21
#2015-01-19|1038.71
#2015-01-20|1039.28
#2015-01-21|1033.71
#2015-01-22|1027.65
#2015-01-23|1038.56
#2015-01-26|1034.42
#2015-01-27|1057.73
#2015-01-28|1065.47
#2015-01-29|1058.14
#2015-01-30|1067.29
#2015-02-02|1067.71
#2015-02-03|1056.77
#2015-02-04|1068.29
#2015-02-05|1060.09
#2015-02-06|1055.04
#2015-02-09|1055.64
#2015-02-10|1055.31
#2015-02-11|1049.58
#2015-02-12|1061.38
#2015-02-13|1056.85
#2015-02-16|1055.21
#2015-02-17|1059.42
#2015-02-18|1061.01
#2015-02-19|1067.74
#2015-02-20|1066.89
#2015-02-23|1064.86
#2015-02-24|1058.95
#2015-02-25|1066.64
#2015-02-26|1064.45
#2015-02-27|1060.28
#2015-03-02|1051.15
#2015-03-03|1052.30
#2015-03-04|1048.11
#2015-03-05|1051.27
#2015-03-06|1046.64
#2015-03-09|1028.71
#2015-03-10|1020.93
#2015-03-11|1016.06
#2015-03-12|1019.40
#2015-03-13|1023.16
#2015-03-16|1018.75
#2015-03-17|1021.38
#2015-03-18|1025.22
#2015-03-19|1028.34
#2015-03-20|1038.73
#2015-03-23|1044.62
#2015-03-24|1052.27
#2015-03-25|1059.61
#2015-03-26|1052.90
#2015-03-27|1052.67
#2015-03-30|1047.94
#2015-03-31|1053.77
#2015-04-01|1044.56
#2015-04-02|1051.24
#2015-04-03|1055.70
#2015-04-06|1054.08
#2015-04-07|1048.97
#2015-04-08|1066.60
#2015-04-09|1071.21
#2015-04-10|1073.20
#2015-04-13|1064.69
#2015-04-14|1080.03
#2015-04-15|1079.01
#2015-04-16|1086.40
#2015-04-17|1080.69
#2015-04-20|1070.31
#2015-04-21|1086.00
#2015-04-22|1086.22
#2015-04-23|1086.11
#2015-04-24|1101.30
#2015-04-27|1106.31
#2015-04-28|1113.61
#2015-04-29|1109.62
#2015-04-30|1094.94
#2015-05-01|1084.87
#2015-05-04|1088.70
#2015-05-05|1089.25
#2015-05-06|1090.99
#2015-05-07|1091.78
#2015-05-08|1089.70
#2015-05-11|1094.74
#2015-05-12|1106.12
#2015-05-13|1111.67
#2015-05-14|1107.92
#2015-05-15|1112.04
#2015-05-18|1114.87
#2015-05-19|1106.92
#2015-05-20|1112.76
#2015-05-21|1117.46
#2015-05-22|1116.89
#2015-05-25|1132.91
#2015-05-26|1128.95
#2015-05-27|1122.17
#2015-05-28|1119.82
#2015-05-29|1128.35
#2015-06-01|1135.18
#2015-06-02|1145.00
#2015-06-03|1138.66
#2015-06-04|1122.71
#2015-06-05|1110.14
#2015-06-08|1097.64
#2015-06-09|1097.94
#2015-06-10|1109.98
#2015-06-11|1113.86
#2015-06-12|1106.58
#2015-06-15|1100.76
#2015-06-16|1106.32
#2015-06-17|1095.20
#2015-06-18|1106.71
#2015-06-19|1106.51
#2015-06-22|1113.62
#2015-06-23|1121.89
#2015-06-24|1114.70
#2015-06-25|1105.31
#2015-06-26|1087.00
#2015-06-29|1077.75
#2015-06-30|1088.05
#2015-07-01|1081.24
#2015-07-02|1079.85
#2015-07-03|1075.88
#2015-07-06|1063.02
#2015-07-07|1082.10
#2015-07-08|1060.72
#2015-07-09|1068.56
#2015-07-10|1064.73
#2015-07-13|1081.79
#2015-07-14|1092.63
#2015-07-15|1093.12
#2015-07-16|1103.85
#2015-07-17|1106.60
#2015-07-20|1106.41
#2015-07-21|1120.35
#2015-07-22|1109.41
#2015-07-23|1108.74
#2015-07-24|1107.82
#2015-07-27|1096.79
#2015-07-28|1104.89
#2015-07-29|1108.99
#2015-07-30|1111.46
#2015-07-31|1139.60
#2015-08-03|1125.93
#2015-08-04|1148.09
#2015-08-05|1137.89
#2015-08-06|1119.13
#2015-08-07|1124.93
#2015-08-10|1130.45
#2015-08-11|1113.82
#2015-08-12|1121.10
#2015-08-13|1133.67
#2015-08-14|1131.74
#2015-08-17|1137.85
#2015-08-18|1127.15
#2015-08-19|1126.85
#2015-08-20|1108.34
#2015-08-21|1082.87
#2015-08-24|1046.68
#2015-08-25|1017.77
#2015-08-26|1052.39
#2015-08-27|1062.63
#2015-08-28|1072.29
#2015-08-31|1062.22
#2015-09-01|1030.88
#2015-09-02|1016.64
#2015-09-03|1012.84
#2015-09-04|1019.33
#2015-09-07|1022.57
#2015-09-08|1016.82
#2015-09-09|1054.96
#2015-09-10|1042.38
#2015-09-11|1036.17
#2015-09-14|1047.70
#2015-09-15|1047.67
#2015-09-16|1037.61
#2015-09-17|1037.77
#2015-09-18|1038.92
#2015-09-21|1031.16
#2015-09-22|1037.61
#2015-09-23|1024.56
#2015-09-24|1018.34
#2015-09-25|1030.49
#2015-09-28|1032.29
#2015-09-29|1003.76
#2015-09-30|1021.72
#2015-10-01|1033.05
#2015-10-02|1032.53
#2015-10-05|1043.03
#2015-10-06|1040.32
#2015-10-07|1052.47
#2015-10-08|1051.10
#2015-10-09|1064.25
#2015-10-12|1066.70
#2015-10-13|1066.34
#2015-10-14|1059.89
#2015-10-15|1079.84
#2015-10-16|1083.74
#2015-10-19|1085.00
#2015-10-20|1073.96
#2015-10-21|1082.81
#2015-10-22|1083.72
#2015-10-23|1089.45
#2015-10-26|1090.15
#2015-10-27|1090.53
#2015-10-28|1092.02
#2015-10-29|1075.35
#2015-10-30|1078.06
#2015-11-02|1054.91
#2015-11-03|1057.89
#2015-11-04|1055.58
#2015-11-05|1055.99
#2015-11-06|1051.39
#2015-11-09|1046.48
#2015-11-10|1028.88
#2015-11-11|1033.11
#2015-11-12|1037.75
#2015-11-13|1018.39
#2015-11-16|1012.77
#2015-11-17|1026.97
#2015-11-18|1019.48
#2015-11-19|1033.35
#2015-11-20|1032.28
#2015-11-23|1028.92
#2015-11-24|1026.57
#2015-11-25|1027.98
#2015-11-26|1031.05
#2015-11-27|1016.12
#2015-11-30|1002.32
#2015-12-01|1027.79
#2015-12-02|1027.08
#2015-12-03|1019.22
#2015-12-04|1012.16
#2015-12-07|1004.26
#2015-12-08| 994.09
#2015-12-09| 995.38
#2015-12-10| 999.52
#2015-12-11| 999.43
#2015-12-14| 990.49
#2015-12-15| 981.18
#2015-12-16| 985.67
#2015-12-17| 997.97
#2015-12-18| 995.85
#2015-12-21| 998.06
#2015-12-22|1003.20
#2015-12-23|1006.11
#2015-12-24|1011.69
#2015-12-25| 996.90
#2015-12-28|1007.20
#2015-12-29|1011.12
#2015-12-30|1018.85
#2015-12-31|1020.71
#2016-01-01|1020.71
#2016-01-04|1001.37
#2016-01-05|1007.12
#2016-01-06|1004.81
#2016-01-07| 997.81
#2016-01-08| 987.07
#2016-01-11| 979.35
#2016-01-12| 962.47
#2016-01-13| 975.30
#2016-01-14| 964.17
#2016-01-15| 967.61
#2016-01-18| 954.39
#2016-01-19| 952.19
#2016-01-20| 925.79
#2016-01-21| 903.79
#2016-01-22| 932.60
#2016-01-25| 942.71
#2016-01-26| 928.41
#2016-01-27| 943.89
#2016-01-28| 945.11
#2016-01-29| 964.33
#2016-02-01| 976.82
#2016-02-02| 988.01
#2016-02-03| 984.40
#2016-02-04| 993.83
#2016-02-05| 977.97
#2016-02-08| 992.78
#2016-02-09| 977.97
#2016-02-10| 958.53
#2016-02-11| 961.04
#2016-02-12| 950.49
#2016-02-15| 980.44
#2016-02-16| 971.50
#2016-02-17| 964.39
#2016-02-18| 980.69
#2016-02-19| 985.35
#2016-02-22| 985.21
#2016-02-23| 984.72
#2016-02-24| 981.85
#2016-02-25| 992.77
#2016-02-26| 999.90
#2016-02-29| 985.80
#2016-03-01| 990.33
#2016-03-02|1010.65
#2016-03-03|1025.87
#2016-03-04|1034.87
#2016-03-07|1023.13
#2016-03-08|1012.36
#2016-03-09|1003.64
#2016-03-10| 989.07
#2016-03-11| 993.81
#2016-03-14|1000.45
#2016-03-15| 999.64
#2016-03-16| 990.63
#2016-03-17|1007.65
#2016-03-18|1008.05
#2016-03-21|1006.60
#2016-03-22|1013.27
#2016-03-23|1008.37
#2016-03-24|1007.78
#2016-03-25|1013.15
#2016-03-28|1018.46
#2016-03-29|1019.14
#2016-03-30|1024.27
#2016-03-31|1032.71
#2016-04-01|1002.21
#2016-04-04|1008.50
#2016-04-05| 992.94
#2016-04-06|1002.02
#2016-04-07|1010.54
#2016-04-08|1009.96
#2016-04-11|1011.50
#2016-04-12|1014.43
#2016-04-13|1022.22
#2016-04-14|1041.38
#2016-04-15|1045.30
#2016-04-18|1025.19
#2016-04-19|1041.37
#2016-04-20|1042.87
#2016-04-21|1050.55
#2016-04-22|1030.27
#2016-04-25|1030.35
#2016-04-26|1027.02
#2016-04-27|1019.57
#2016-04-28|1027.48
#2016-04-29|1032.07
#2016-05-02|1020.00
#2016-05-03|1021.41
#2016-05-04|1015.39
#2016-05-05|1016.57
#2016-05-06|1015.38
#2016-05-09|1009.79
#2016-05-10|1015.84
#2016-05-11|1018.05
#2016-05-12|1018.64
#2016-05-13|1005.76
#2016-05-16|1000.04
#2016-05-17|1012.72
#2016-05-18|1001.04
#2016-05-19| 990.73
#2016-05-20| 995.25
#2016-05-23| 990.40
#2016-05-24| 984.95
#2016-05-25| 993.87
#2016-05-26| 998.75
#2016-05-27|1003.71
#2016-05-30|1002.49
#2016-05-31|1010.81
#2016-06-01|1000.53
#2016-06-02| 997.82
#2016-06-03|1005.24
#2016-06-06|1015.83
#2016-06-07|1027.79
#2016-06-08|1040.51
#2016-06-09|1043.49
#2016-06-10|1039.42
#2016-06-13|1014.35
#2016-06-14|1008.49
#2016-06-15| 999.16
#2016-06-16| 992.01
#2016-06-17| 997.19
#2016-06-20|1017.91
#2016-06-21|1016.13
#2016-06-22|1006.50
#2016-06-23|1005.83
#2016-06-24| 977.25
#2016-06-27| 993.64
#2016-06-28| 991.77
#2016-06-29|1012.63
#2016-06-30|1021.14
#2016-07-01|1022.86
#2016-07-04|1034.46
#2016-07-05|1030.30
#2016-07-06|1028.03
#2016-07-07|1031.57
#2016-07-08|1020.13
#2016-07-11|1023.76
#2016-07-12|1017.92
#2016-07-13|1025.40
#2016-07-14|1027.00
#2016-07-15|1029.95
#2016-07-18|1031.42
#2016-07-19|1036.63
#2016-07-20|1037.07
#2016-07-21|1044.17
#2016-07-22|1042.85
#2016-07-25|1049.48
#2016-07-26|1053.92
#2016-07-27|1044.98
#2016-07-28|1039.32
#2016-07-29|1051.49
#2016-08-01|1053.39
#2016-08-02|1052.44
#2016-08-03|1026.61
#2016-08-04|1031.78
#2016-08-05|1028.49
#2016-08-08|1031.28
#2016-08-09|1031.67
#2016-08-10|1030.21
#2016-08-11|1025.37
#2016-08-12|1035.65
#2016-08-15|1030.50
#2016-08-16|1024.81
#2016-08-17|1026.97
#2016-08-18|1013.79
#2016-08-19|1013.82
#2016-08-22|1018.68
#2016-08-23|1031.39
#2016-08-24|1027.47
#2016-08-25|1030.20
#2016-08-26|1026.00
#2016-08-29|1014.30
#2016-08-30|1009.85
#2016-08-31|1020.23
#2016-09-01|1019.75
#2016-09-02|1022.95
#2016-09-05|1037.09
#2016-09-06|1042.30
#2016-09-07|1060.94
#2016-09-08|1057.81
#2016-09-09|1051.38
#2016-09-12|1037.25
#2016-09-13|1022.88
#2016-09-14|1017.76
#2016-09-15|1014.63
#2016-09-16|1024.85
#2016-09-19|1030.67
#2016-09-20|1042.87
#2016-09-21|1060.58
#2016-09-22|1065.17
#2016-09-23|1064.77
#2016-09-26|1056.22
#2016-09-27|1069.05
#2016-09-28|1059.81
#2016-09-29|1056.38
#2016-09-30|1037.59
#2016-10-03|1039.39
#2016-10-04|1029.12
#2016-10-05|1015.67
#2016-10-06|1011.09
#2016-10-07|1006.69
#2016-10-10|1002.64
#2016-10-11|1003.96
#2016-10-12| 995.19
#2016-10-13| 994.22
#2016-10-14|1001.80
#2016-10-17|1001.45
#2016-10-18|1009.98
#2016-10-19|1013.57
#2016-10-20|1016.40
#2016-10-21|1016.39
#2016-10-24|1013.73
#2016-10-25|1015.53
#2016-10-26|1019.75
#2016-10-27|1011.12
#2016-10-28|1004.46
#2016-10-31|1009.53
#2016-11-01|1025.79
#2016-11-02|1023.14
#2016-11-03|1021.65
#2016-11-04|1011.10
#2016-11-07|1008.45
#2016-11-08|1008.54
#2016-11-09| 987.34
#2016-11-10| 992.88
#2016-11-11| 969.64
#2016-11-14| 959.87
#2016-11-15| 966.26
#2016-11-16| 964.52
#2016-11-17| 970.74
#2016-11-18| 960.80
#2016-11-21| 961.50
#2016-11-22| 963.48
#2016-11-23| 962.34
#2016-11-24| 964.29
#2016-11-25| 972.72
#2016-11-28| 986.10
#2016-11-29| 985.02
#2016-11-30| 979.19
#2016-12-01| 976.66
#2016-12-02| 970.51
#2016-12-05| 966.51
#2016-12-06| 984.11
#2016-12-07| 994.84
#2016-12-08|1013.98
#2016-12-09|1014.31
#2016-12-12|1018.44
#2016-12-13|1025.20
#2016-12-14|1032.71
#2016-12-15|1006.77
#2016-12-16|1003.28
#2016-12-19|1010.71
#2016-12-20|1003.75
#2016-12-21|1000.47
#2016-12-22| 996.55
#2016-12-23| 997.59
#2016-12-26| 995.78
#2016-12-27| 995.55
#2016-12-28| 990.44
#2016-12-29| 986.74
#2016-12-30| 984.92
#2017-01-02| 984.41
#2017-01-03| 983.61
#2017-01-04| 996.11
#2017-01-05|1007.83
#2017-01-06|1002.58
#2017-01-09|1002.26
#2017-01-10|1002.33
#2017-01-11|1002.80
#2017-01-12|1012.01
#2017-01-13|1020.35
#2017-01-16|1020.54
#2017-01-17|1022.07
#2017-01-18|1026.06
#2017-01-19|1018.90
#2017-01-20|1021.47
#2017-01-23|1020.83
#2017-01-24|1015.21
#2017-01-25|1013.86
#2017-01-26|1010.32
#2017-01-27|1013.69
#2017-01-30|1012.80
#2017-01-31|1004.59
#2017-02-01|1010.90
#2017-02-02|1007.52
#2017-02-03|1008.03
#2017-02-06|1006.33
#2017-02-07|1011.54
#2017-02-08|1012.51
#2017-02-09|1010.94
#2017-02-10|1023.66
#2017-02-13|1022.17
#2017-02-14|1020.63
#2017-02-15|1016.12
#2017-02-16|1012.16
#2017-02-17|1012.54
#2017-02-20|1019.79
#2017-02-21|1021.85
#2017-02-22|1024.36
#2017-02-23|1026.35
#2017-02-24|1025.29
#2017-02-27|1023.66
#2017-02-28|1025.54
#2017-03-01|1018.64
#2017-03-02|1017.57
#2017-03-03|1012.32
#2017-03-06|1011.05
#2017-03-07|1010.84
#2017-03-08|1005.99
#2017-03-09| 997.01
#2017-03-10|1002.51
#2017-03-13|1012.73
#2017-03-14|1011.40
#2017-03-15|1009.64
#2017-03-16|1027.77
#2017-03-17|1024.70
#2017-03-20|1031.07
#2017-03-21|1036.15
#2017-03-22|1037.44
#2017-03-23|1047.35
#2017-03-24|1051.58
#2017-03-27|1053.35
#2017-03-28|1059.15
#2017-03-29|1065.24
#2017-03-30|1056.73
#2017-03-31|1053.29
#2017-04-03|1059.89
#2017-04-04|1058.81
#2017-04-05|1062.99
#2017-04-06|1053.11
#2017-04-07|1057.62
#2017-04-10|1056.40
#2017-04-11|1056.41
#2017-04-12|1059.13
#2017-04-13|1067.80
#2017-04-14|1054.37
#2017-04-17|1067.80
#2017-04-18|1062.45
#2017-04-19|1056.41
#2017-04-20|1048.88
#2017-04-21|1057.52
#2017-04-24|1060.91
#2017-04-25|1063.12
#2017-04-26|1062.83
#2017-04-27|1057.79
#2017-04-28|1059.47
#2017-05-01|1063.13
#2017-05-02|1063.28
#2017-05-03|1061.75
#2017-05-04|1059.99
#2017-05-05|1058.29
#2017-05-08|1071.92
#2017-05-09|1070.64
#2017-05-10|1069.43
#2017-05-11|1068.52
#2017-05-12|1071.37
#2017-05-15|1070.28
#2017-05-16|1075.02
#2017-05-17|1085.36
#2017-05-18|1084.83
#2017-05-19|1075.69
#2017-05-22|1085.31
#2017-05-23|1084.92
#2017-05-24|1088.66
#2017-05-25|1102.41
#2017-05-26|1097.47
#2017-05-29|1098.14
#2017-05-30|1099.99
#2017-05-31|1102.03
#2017-06-01|1114.65
#2017-06-02|1117.26
#2017-06-05|1117.64
#2017-06-06|1111.69
#2017-06-07|1113.50
#2017-06-08|1105.62
#2017-06-09|1099.05
#2017-06-12|1100.83
#2017-06-13|1102.40
#2017-06-14|1106.60
#2017-06-15|1097.46
#2017-06-16|1096.17
#2017-06-19|1098.21
#2017-06-20|1089.71
#2017-06-21|1085.47
#2017-06-22|1086.31
#2017-06-23|1087.61
#2017-06-26|1089.31
#2017-06-27|1081.58
#2017-06-28|1080.73
#2017-06-29|1083.90
#2017-06-30|1072.57
#2017-07-03|1063.79
#2017-07-04|1060.72
#2017-07-05|1060.86
#2017-07-06|1060.79
#2017-07-07|1049.64
#2017-07-10|1049.78
#2017-07-11|1051.24
#2017-07-12|1055.16
#2017-07-13|1054.72
#2017-07-14|1065.49
#2017-07-17|1066.61
#2017-07-18|1073.52
#2017-07-19|1077.32
#2017-07-20|1083.13
#2017-07-21|1092.58
#2017-07-24|1090.26
#2017-07-25|1086.28
#2017-07-26|1083.04
#2017-07-27|1091.58
#2017-07-28|1095.64
#2017-07-31|1092.22
#2017-08-01|1105.16
#2017-08-02|1100.39
#2017-08-03|1107.48
#2017-08-04|1101.50
#2017-08-07|1104.95
#2017-08-08|1101.86
#2017-08-09|1096.19
#2017-08-10|1095.16
#2017-08-11|1092.69
#2017-08-14|1088.79
#2017-08-15|1085.56
#2017-08-16|1088.59
#2017-08-17|1096.77
#2017-08-18|1091.96
#2017-08-21|1096.06
#2017-08-22|1089.09
#2017-08-23|1086.83
#2017-08-24|1082.62
#2017-08-25|1088.09
#2017-08-28|1093.00
#2017-08-29|1092.94
#2017-08-30|1091.64
#2017-08-31|1094.04
#2017-09-01|1096.27
#2017-09-04|1086.46
#2017-09-05|1083.50
#2017-09-06|1082.11
#2017-09-07|1090.29
#2017-09-08|1092.84
#2017-09-11|1093.13
#2017-09-12|1088.39
#2017-09-13|1081.56
#2017-09-14|1077.89
#2017-09-15|1067.71
#2017-09-18|1063.99
#2017-09-19|1068.32
#2017-09-20|1064.38
#2017-09-21|1055.53
#2017-09-22|1057.81
#2017-09-25|1055.73
#2017-09-26|1053.58
#2017-09-27|1043.12
#2017-09-28|1038.81
#2017-09-29|1038.33
#2017-10-02|1037.10
#2017-10-03|1044.14
#2017-10-04|1044.11
#2017-10-05|1045.29
#2017-10-06|1040.12
#2017-10-09|1040.73
#2017-10-10|1042.33
#2017-10-11|1042.34
#2017-10-12|1051.09
#2017-10-13|1062.59
#2017-10-16|1071.07
#2017-10-17|1067.49
#2017-10-18|1066.66
#2017-10-19|1069.72
#2017-10-20|1068.15
#2017-10-23|1064.80
#2017-10-24|1069.46
#2017-10-25|1064.32
#2017-10-26|1062.22
#2017-10-27|1060.56
#2017-10-30|1062.44
#2017-10-31|1060.58
#2017-11-01|1069.32
#2017-11-02|1070.11
#2017-11-03|1071.58
#2017-11-06|1069.19
#2017-11-07|1075.04
#2017-11-08|1082.67
#2017-11-09|1080.93
#2017-11-10|1075.39
#2017-11-13|1066.27
#2017-11-14|1058.15
#2017-11-15|1049.24
#2017-11-16|1050.21
#2017-11-17|1046.66
#2017-11-20|1040.32
#2017-11-21|1044.78
#2017-11-22|1049.38
#2017-11-23|1053.90
#2017-11-24|1054.90
#2017-11-27|1058.91
#2017-11-28|1064.61
#2017-11-29|1070.90
#2017-11-30|1066.72
#2017-12-01|1066.94
#2017-12-04|1063.06
#2017-12-05|1072.91
#2017-12-06|1063.38
#2017-12-07|1063.87
#2017-12-08|1063.62
#2017-12-11|1064.20
#2017-12-12|1064.73
#2017-12-13|1066.56
#2017-12-14|1064.04
#2017-12-15|1054.50
#2017-12-18|1058.63
#2017-12-19|1057.08
#2017-12-20|1054.21
#2017-12-21|1051.54
#2017-12-22|1052.00
#2017-12-25|1054.11
#2017-12-26|1054.36
#2017-12-27|1055.43
#2017-12-28|1061.41
#2017-12-29|1061.64
#2018-01-01|1061.64
#2018-01-02|1064.80
#2018-01-03|1063.17
#2018-01-04|1067.86
#2018-01-05|1074.83
#2018-01-08|1075.15
#2018-01-09|1083.05
#2018-01-10|1085.07
#2018-01-11|1081.27
#2018-01-12|1073.50
#2018-01-15|1079.35
#2018-01-16|1075.88
#2018-01-17|1074.46
#2018-01-18|1067.18
#2018-01-19|1065.02
#2018-01-22|1060.95
#2018-01-23|1071.61
#2018-01-24|1085.41
#2018-01-25|1089.15
#2018-01-26|1088.03
#2018-01-29|1088.04
#2018-01-30|1083.96
#2018-01-31|1077.68
#2018-02-01|1082.99
#2018-02-02|1078.54
#2018-02-05|1068.68
#2018-02-06|1039.75
#2018-02-07|1038.32
#2018-02-08|1032.83
#2018-02-09|1017.14
#2018-02-12|1014.44
#2018-02-13|1014.99
#2018-02-14|1019.80
#2018-02-15|1022.47
#2018-02-16|1041.40
#2018-02-19|1055.36
#2018-02-20|1058.86
#2018-02-21|1052.90
#2018-02-22|1040.51
#2018-02-23|1054.93
#2018-02-26|1066.39
#2018-02-27|1061.51
#2018-02-28|1054.09
#2018-03-01|1044.52
#2018-03-02|1041.91
#2018-03-05|1030.84
#2018-03-06|1046.31
#2018-03-07|1033.73
#2018-03-08|1034.93
#2018-03-09|1030.79
#2018-03-12|1044.66
#2018-03-13|1056.44
#2018-03-14|1059.34
#2018-03-15|1060.33
#2018-03-16|1056.83
#2018-03-19|1056.78
#2018-03-20|1063.18
#2018-03-21|1065.88
#2018-03-22|1068.84
#2018-03-23|1057.90
#2018-03-26|1050.10
#2018-03-27|1062.21
#2018-03-28|1066.60
#2018-03-29|1072.39
#2018-03-30|1069.79
#2018-04-02|1073.72
#2018-04-03|1080.04
#2018-04-04|1082.09
#2018-04-05|1074.51
#2018-04-06|1073.64
#2018-04-09|1083.20
#2018-04-10|1083.28
#2018-04-11|1082.02
#2018-04-12|1079.57
#2018-04-13|1075.95
#2018-04-16|1081.49
#2018-04-17|1083.85
#2018-04-18|1092.50
#2018-04-19|1099.65
#2018-04-20|1096.49
#2018-04-23|1092.13
#2018-04-24|1100.33
#2018-04-25|1102.77
#2018-04-26|1105.37
#2018-04-27|1109.97
#2018-04-30|1116.82
#2018-05-01|1117.23
#2018-05-02|1121.79
#2018-05-03|1125.18
#2018-05-04|1123.62
#2018-05-07|1135.51
#2018-05-08|1140.42
#2018-05-09|1128.78
#2018-05-10|1122.56
#2018-05-11|1129.22
#2018-05-14|1139.98
#2018-05-15|1128.67
#2018-05-16|1120.27
#2018-05-17|1117.55
#2018-05-18|1122.19
#2018-05-21|1120.37
#2018-05-22|1117.24
#2018-05-23|1118.67
#2018-05-24|1119.08
#2018-05-25|1112.28
#2018-05-28|1117.92
#2018-05-29|1115.12
#2018-05-30|1108.57
#2018-05-31|1109.95
#2018-06-01|1096.91
#2018-06-04|1104.64
#2018-06-05|1100.32
#2018-06-06|1103.99
#2018-06-07|1115.30
#2018-06-08|1115.66
#2018-06-11|1114.45
#2018-06-12|1113.05
#2018-06-13|1117.38
#2018-06-14|1109.27
#2018-06-15|1107.83
#2018-06-18|1095.53
#2018-06-19|1083.11
#2018-06-20|1093.98
#2018-06-21|1082.98
#2018-06-22|1087.02
#2018-06-25|1087.91
#2018-06-26|1102.83
#2018-06-27|1096.06
#2018-06-28|1093.71
#2018-06-29|1095.33
#2018-07-02|1081.96
#2018-07-03|1083.44
#2018-07-04|1096.09
#2018-07-05|1095.98
#2018-07-06|1107.46
#2018-07-09|1114.14
#2018-07-10|1099.26
#2018-07-11|1083.77
#2018-07-12|1082.89
#2018-07-13|1085.36
#2018-07-16|1085.68
#2018-07-17|1092.11
#2018-07-18|1096.03
#2018-07-19|1085.79
#2018-07-20|1100.69
#2018-07-23|1102.28
#2018-07-24|1109.26
#2018-07-25|1113.80
#2018-07-26|1119.43
#2018-07-27|1119.68
#2018-07-30|1115.22
#2018-07-31|1102.41
#2018-08-01|1097.42
#2018-08-02|1091.63
#2018-08-03|1089.01
#2018-08-06|1091.13
#2018-08-07|1098.04
#2018-08-08|1091.55
#2018-08-09|1085.44
#2018-08-10|1079.11
#2018-08-13|1068.58
#2018-08-14|1084.58
#2018-08-15|1086.10
#2018-08-16|1084.35
#2018-08-17|1083.94
#2018-08-20|1083.23
#2018-08-21|1073.00
#2018-08-22|1068.69
#2018-08-23|1061.06
#2018-08-24|1063.76
#2018-08-27|1071.82
#2018-08-28|1071.80
#2018-08-29|1070.90
#2018-08-30|1065.86
#2018-08-31|1063.35
#2018-09-03|1061.63
#2018-09-04|1055.45
#2018-09-05|1208.07
#2018-09-06|1040.22
#2018-09-07|1050.06
#2018-09-10|1049.94
#2018-09-11|1053.97
#2018-09-12|1060.82
#2018-09-13|1071.95
#2018-09-14|1070.77
#2018-09-17|1068.13
#2018-09-18|1079.41
#2018-09-19|1078.16
#2018-09-20|1078.96
#2018-09-21|1080.45
#2018-09-24|1077.97
#2018-09-25|1086.34
#2018-09-26|1080.86
#2018-09-27|1074.07
#2018-09-28|1081.45
#2018-10-01|1076.27
#2018-10-02|1070.65
#2018-10-03|1069.97
#2018-10-04|1061.78
#2018-10-05|1062.59
#2018-10-08|1062.03
#2018-10-09|1056.34
#2018-10-10|1063.62
#2018-10-11|1041.21
#2018-10-12|1034.67
#2018-10-15|1027.09
#2018-10-16|1029.17
#2018-10-17|1039.99
#2018-10-18|1043.37
#2018-10-19|1049.97
#2018-10-22|1053.48
#2018-10-23|1022.54
#2018-10-24|1027.43
#2018-10-25|1020.91
#2018-10-26|1015.82
#2018-10-29|1025.65
#2018-10-30|1020.08
#2018-10-31|1021.80
#2018-11-01|1019.44
#2018-11-02|1014.10
#2018-11-05|1006.04
#2018-11-06|1013.68
#2018-11-07|1011.64
#2018-11-08|1028.60
#2018-11-09|1028.33
#2018-11-12|1032.90
#2018-11-13|1025.45
#2018-11-14|1038.05
#2018-11-15|1051.42
#2018-11-16|1049.24
#2018-11-19|1049.83
#2018-11-20|1055.23
#2018-11-21|1047.73
#2018-11-22|1055.62
#2018-11-23|1055.49
#2018-11-26|1060.36
#2018-11-27|1059.02
#2018-11-28|1062.58
#2018-11-29|1059.59
#2018-11-30|1052.67
#2018-12-03|1066.49
#2018-12-04|1063.36
#2018-12-05|1063.45
#2018-12-06|1063.07
#2018-12-07|1074.12
#2018-12-10|1063.44
#2018-12-11|1062.06
#2018-12-12|1080.65
#2018-12-13|1074.94
#2018-12-14|1076.55
#2018-12-17|1093.31
#2018-12-18|1080.85
#2018-12-19|1061.52
#2018-12-20|1064.70
#2018-12-21|1049.65
#2018-12-24|1053.04
#2018-12-25|1036.33
#2018-12-26|1039.64
#2018-12-27|1060.94
#2018-12-28|1058.00
#2018-12-31|1061.92
#2019-01-01|1061.92
#2019-01-02|1059.29
#2019-01-03|1068.84
#2019-01-04|1087.18
#2019-01-07|1094.34
#2019-01-08|1098.77
#2019-01-09|1109.79
#2019-01-10|1116.64
#2019-01-11|1126.78
#2019-01-14|1124.47
#2019-01-15|1116.11
#2019-01-16|1115.86
#2019-01-17|1118.90
#2019-01-18|1119.27
#2019-01-21|1115.35
#2019-01-22|1115.21
#2019-01-23|1112.51
#2019-01-24|1113.15
#2019-01-25|1117.17
#2019-01-28|1109.98
#2019-01-29|1118.68
#2019-01-30|1110.87
#2019-01-31|1110.28
#2019-02-01|1096.80
#2019-02-04|1097.84
#2019-02-05|1106.30
#2019-02-06|1102.65
#2019-02-07|1096.53
#2019-02-08|1094.79
#2019-02-11|1093.22
#2019-02-12|1103.93
#2019-02-13|1102.53
#2019-02-14|1104.39
#2019-02-15|1106.82
#2019-02-18|1111.33
#2019-02-19|1117.58
#2019-02-20|1125.49
#2019-02-21|1125.81
#2019-02-22|1129.72
#2019-02-25|1123.91
#2019-02-26|1128.15
#2019-02-27|1131.56
#2019-02-28|1121.90
#2019-03-01|1116.84
#2019-03-04|1113.50
#2019-03-05|1108.83
#2019-03-06|1110.28
#2019-03-07|1108.88
#2019-03-08|1098.38
#2019-03-11|1114.36
#2019-03-12|1122.53
#2019-03-13|1119.95
#2019-03-14|1117.28
#2019-03-15|1124.33
#2019-03-18|1129.08
#2019-03-19|1119.76
#2019-03-20|1113.33
#2019-03-21|1115.69
#2019-03-22|1126.19
#2019-03-25|1114.25
#2019-03-26|1123.10
#2019-03-27|1110.06
#2019-03-28|1102.84
#2019-03-29|1100.62
#2019-04-01|1110.15
#2019-04-02|1097.80
#2019-04-03|1099.36
#2019-04-04|1088.66
#2019-04-05|1088.15
#2019-04-08|1090.21
#2019-04-09|1080.40
#2019-04-10|1078.89
#2019-04-11|1074.16
#2019-04-12|1075.12
#2019-04-15|1076.31
#2019-04-16|1071.34
#2019-04-17|1060.73
#2019-04-18|1055.37
#2019-04-19|1052.38
#2019-04-22|1054.47
#2019-04-23|1061.07
#2019-04-24|1041.04
#2019-04-25|1041.79
#2019-04-26|1045.26
#2019-04-29|1047.84
#2019-04-30|1042.57
#2019-05-01|1044.47
#2019-05-02|1041.74
#2019-05-03|1043.88
#2019-05-06|1039.85
#2019-05-07|1037.88
#2019-05-08|1028.60
#2019-05-09|1014.26
#2019-05-10|1022.78
#2019-05-13|1021.38
#2019-05-14|1018.17
#2019-05-15|1017.92
#2019-05-16|1022.02
#2019-05-17|1019.04
#2019-05-20|1023.44
#2019-05-21|1016.34
#2019-05-22|1021.32
#2019-05-23|1027.38
#2019-05-24|1030.91
#2019-05-27|1033.81
#2019-05-28|1022.32
#2019-05-29|1012.24
#2019-05-30|1000.88
#2019-05-31|1007.10
#2019-06-03|1016.06
#2019-06-04|1017.86
#2019-06-05|1018.56
#2019-06-06|1019.37
#2019-06-07|1019.45
#2019-06-10|1027.44
#2019-06-11|1027.92
#2019-06-12|1025.67
#2019-06-13|1019.36
#2019-06-14|1015.89
#2019-06-17|1006.88
#2019-06-18| 997.30
#2019-06-19|1011.60
#2019-06-20|1026.00
#2019-06-21|1021.61
#2019-06-24|1024.48
#2019-06-25|1019.49
#2019-06-26|1010.51
#2019-06-27|1014.51
#2019-06-28|1015.50
#2019-07-01|1018.23
#2019-07-02|1025.26
#2019-07-03|1034.86
#2019-07-04|1043.92
#2019-07-05|1037.21
#2019-07-08|1024.04
#2019-07-09|1017.11
#2019-07-10|1019.14
#2019-07-11|1027.74
#2019-07-12|1029.82
#2019-07-15|1028.10
#2019-07-16|1021.09
#2019-07-17|1020.21
#2019-07-18|1009.65
#2019-07-19|1025.41
#2019-07-22|1017.78
#2019-07-23|1019.02
#2019-07-24|1016.13
#2019-07-25|1019.13
#2019-07-26|1015.07
#2019-07-29|1019.43
#2019-07-30|1026.81
#2019-07-31|1026.87
#2019-08-01|1014.02
#2019-08-02|1014.38
#2019-08-05|1001.51
#2019-08-06| 991.03
#2019-08-07|1003.10
#2019-08-08| 996.14
#2019-08-09|1001.35
#2019-08-12| 998.23
#2019-08-13| 983.53
#2019-08-14| 980.90
#2019-08-15| 977.53
#2019-08-16| 979.71
#2019-08-19| 990.65
#2019-08-20| 993.53
#2019-08-21| 977.94
#2019-08-22| 974.39
#2019-08-23| 977.48
#2019-08-26| 962.96
#2019-08-27| 966.90
#2019-08-28| 971.48
#2019-08-29| 975.88
#2019-08-30| 978.91
#2019-09-02| 970.37
#2019-09-03| 977.77
#2019-09-04| 985.78
#2019-09-05| 980.76
#2019-09-06| 976.72
#2019-09-09| 978.57
#2019-09-10| 974.40
#2019-09-11| 986.58
#2019-09-12| 996.37
#2019-09-13|1005.52
#2019-09-16|1002.37
#2019-09-17| 999.66
#2019-09-18|1000.28
#2019-09-19|1005.99
#2019-09-20|1006.58
#2019-09-23|1008.24
#2019-09-24|1014.71
#2019-09-25|1014.12
#2019-09-26|1010.99
#2019-09-27| 996.03
#2019-09-30| 982.84
#2019-10-01| 991.77
#2019-10-02| 997.31
#2019-10-03| 996.88
#2019-10-04| 995.02
#2019-10-07| 992.92
#2019-10-08| 993.33
#2019-10-09| 991.53
#2019-10-10| 986.90
#2019-10-11| 993.25
#2019-10-14| 994.53
#2019-10-15| 999.81
#2019-10-16| 998.66
#2019-10-17| 995.20
#2019-10-18| 993.68
#2019-10-21| 998.78
#2019-10-22|1000.53
#2019-10-23| 997.30
#2019-10-24|1001.98
#2019-10-25|1002.70
#2019-10-28| 998.98
#2019-10-29| 997.14
#2019-10-30| 998.80
#2019-10-31| 999.67
#2019-11-01|1004.40
#2019-11-04|1005.61
#2019-11-05|1002.59
#2019-11-06|1006.56
#2019-11-07|1007.96
#2019-11-08|1005.42
#2019-11-11|1001.13
#2019-11-12| 997.30
#2019-11-13| 986.32
#2019-11-14| 980.92
#2019-11-15| 984.39
#2019-11-18| 985.99
#2019-11-19| 987.63
#2019-11-20| 980.81
#2019-11-21| 983.11
#2019-11-22| 977.98
#2019-11-25| 983.79
#2019-11-26| 982.07
#2019-11-27| 987.48
#2019-11-28| 986.04
#2019-11-29| 984.02
#2019-12-02| 989.64
#2019-12-03| 986.11
#2019-12-04| 987.20
#2019-12-05| 988.83
#2019-12-06| 992.61
#2019-12-09| 993.49
#2019-12-10| 983.90
#2019-12-11| 994.06
#2019-12-12| 993.12
#2019-12-13|1008.34
#2019-12-16|1010.95
#2019-12-17|1015.69
#2019-12-18|1018.76
#2019-12-19|1015.48
#2019-12-20|1012.10
#2019-12-23|1008.13
#2019-12-24|1006.19
#2019-12-25|1002.57
#2019-12-26|1004.68
#2019-12-27|1011.69
#2019-12-30|1009.84
#2019-12-31|1006.69
#2020-01-01|1006.69
#2020-01-02|1010.56
#2020-01-03|1010.28
#2020-01-06| 998.81
#2020-01-07|1000.31
#2020-01-08| 990.02
#2020-01-09| 992.74
#2020-01-10| 989.06
#2020-01-13| 990.70
#2020-01-14| 987.69
#2020-01-15| 988.25
#2020-01-16| 990.41
#2020-01-17| 988.14
#2020-01-20| 990.31
#2020-01-21| 985.08
#2020-01-22| 985.41
#2020-01-23| 979.41
#2020-01-24| 977.46
#2020-01-27| 975.54
#2020-01-28| 969.53
#2020-01-29| 966.52
#2020-01-30| 960.68
#2020-01-31| 962.62
#2020-02-03| 960.58
#2020-02-04| 960.18
#2020-02-05| 962.04
#2020-02-06| 975.48
#2020-02-07| 970.71
#2020-02-10| 964.61
#2020-02-11| 968.26
#2020-02-12| 964.19
#2020-02-13| 963.52
#2020-02-14| 965.78
#2020-02-17| 966.21
#2020-02-18| 961.60
#2020-02-19| 960.47
#2020-02-20| 953.56
#2020-02-21| 952.93
#2020-02-24| 949.42
#2020-02-25| 935.11
#2020-02-26| 925.13
#2020-02-27| 916.73
#2020-02-28| 900.16
#2020-03-02| 894.77
#2020-03-03| 899.60
#2020-03-04| 902.35
#2020-03-05| 922.28
#2020-03-06| 912.56
#2020-03-09| 895.99
#2020-03-10| 893.09
#2020-03-11| 898.24
#2020-03-12| 862.66
#2020-03-13| 821.47
#2020-03-16| 808.63
#2020-03-17| 823.80
#2020-03-18| 806.55
#2020-03-19| 792.65
#2020-03-20| 782.97
#2020-03-23| 754.64
#2020-03-24| 768.70
#2020-03-25| 796.83
#2020-03-26| 807.37
#2020-03-27| 841.86
#2020-03-30| 849.61
#2020-03-31| 845.23
#2020-04-01| 833.23
#2020-04-02| 823.54
#2020-04-03| 831.92
#2020-04-06| 852.09
#2020-04-07| 862.94
#2020-04-08| 862.97
#2020-04-09| 871.18
#2020-04-10| 882.41
#2020-04-13| 884.14
#2020-04-14| 902.80
#2020-04-15| 903.18
#2020-04-16| 899.93
#2020-04-17| 907.86
#2020-04-20| 898.67
#2020-04-21| 888.99
#2020-04-22| 892.74
#2020-04-23| 901.91
#2020-04-24| 891.87
#2020-04-27| 900.35
#2020-04-28| 902.55
#2020-04-29| 904.68
#2020-04-30| 896.69
#2020-05-01| 890.15
#2020-05-04| 877.78
#2020-05-05| 883.53
#2020-05-06| 888.96
#2020-05-07| 878.71
#2020-05-08| 891.93
#2020-05-11| 887.39
#2020-05-12| 891.18
#2020-05-13| 891.38
#2020-05-14| 881.05
#2020-05-15| 878.28
#2020-05-18| 874.27
#2020-05-19| 883.91
#2020-05-20| 884.50
#2020-05-21| 874.97
#2020-05-22| 856.23
#2020-05-25| 857.77
#2020-05-26| 873.90
#2020-05-27| 876.97
#2020-05-28| 878.55
#2020-05-29| 874.92
#2020-06-01| 894.42
#2020-06-02| 895.29
#2020-06-03| 895.54
#2020-06-04| 891.24
#2020-06-05| 893.54
#2020-06-08| 901.43
#2020-06-09| 914.75
#2020-06-10| 909.35
#2020-06-11| 898.88
#2020-06-12| 887.90
#2020-06-15| 870.33
#2020-06-16| 885.79
#2020-06-17| 885.38
#2020-06-18| 885.61
#2020-06-19| 884.92
#2020-06-22| 874.77
#2020-06-23| 884.46
#2020-06-24| 871.95
#2020-06-25| 864.97
#2020-06-26| 867.23
#2020-06-29| 859.74
#2020-06-30| 865.17
#2020-07-01| 859.83
#2020-07-02| 868.02
#2020-07-03| 870.27
#2020-07-06| 882.01
#2020-07-07| 868.07
#2020-07-08| 865.46
#2020-07-09| 864.11
#2020-07-10| 855.68
#2020-07-13| 868.49
#2020-07-14| 858.04
#2020-07-15| 866.48
#2020-07-16| 856.19
#2020-07-17| 858.77
#2020-07-20| 856.96
#2020-07-21| 857.81
#2020-07-22| 852.36
#2020-07-23| 851.68
#2020-07-24| 854.89
#2020-07-27| 865.21
#2020-07-28| 855.98
#2020-07-29| 848.40
#2020-07-30| 838.01
#2020-07-31| 830.59
#2020-08-03| 838.05
#2020-08-04| 845.07
#2020-08-05| 843.17
#2020-08-06| 839.15
#2020-08-07| 839.61
#2020-08-10| 841.53
#2020-08-11| 856.43
#2020-08-12| 867.92
#2020-08-13| 863.68
#2020-08-14| 867.62
#2020-08-17| 867.72
#2020-08-18| 864.24
#2020-08-19| 866.35
#2020-08-20| 851.50
#2020-08-21| 853.89
#2020-08-24| 856.12
#2020-08-25| 863.37
#2020-08-26| 857.70
#2020-08-27| 850.21
#2020-08-28| 860.35
#2020-08-31| 862.41
#2020-09-01| 863.97
#2020-09-02| 865.01
#2020-09-03| 863.61
#2020-09-04| 854.65
#2020-09-07| 850.05
#2020-09-08| 850.63
#2020-09-09| 848.63
#2020-09-10| 851.59
#2020-09-11| 853.87
#2020-09-14| 864.07
#2020-09-15| 860.16
#2020-09-16| 862.93
#2020-09-17| 860.10
#2020-09-18| 862.48
#2020-09-21| 858.74
#2020-09-22| 851.07
#2020-09-23| 852.81
#2020-09-24| 841.57
#2020-09-25| 849.18
#2020-09-28| 859.71
#2020-09-29| 849.08
#2020-09-30| 840.61
#2020-10-01| 842.51
#2020-10-02| 833.15
#2020-10-05| 847.53
#2020-10-06| 850.65
#2020-10-07| 852.29
#2020-10-08| 851.30
#2020-10-09| 852.55
#2020-10-12| 853.70
#2020-10-13| 852.81
#2020-10-14| 854.56
#2020-10-15| 849.52
#2020-10-16| 847.71
#2020-10-19| 855.17
#2020-10-20| 846.92
#2020-10-21| 856.16
#2020-10-22| 841.99
#2020-10-23| 846.96
#2020-10-26| 847.22
#2020-10-27| 843.88
#2020-10-28| 841.05
#2020-10-29| 829.17
#2020-10-30| 824.12
#2020-11-02| 836.64
#2020-11-03| 847.03
#2020-11-04| 843.73
#2020-11-05| 858.50
#2020-11-06| 866.47
#2020-11-09| 861.40
#2020-11-10| 875.20
#2020-11-11| 894.69
#2020-11-12| 889.10
#2020-11-13| 888.65
#2020-11-16| 895.66
#2020-11-17| 900.82
#2020-11-18| 902.59
#2020-11-19| 898.22
#2020-11-20| 897.67
#2020-11-23| 896.24
#2020-11-24| 909.44
#2020-11-25| 907.87
#2020-11-26| 902.91
#2020-11-27| 899.89
#2020-11-30| 883.28
#2020-12-01| 881.86
#2020-12-02| 883.82
#2020-12-03| 891.65
#2020-12-04| 888.00
#2020-12-07| 880.09
#2020-12-08| 881.52
#2020-12-09| 884.61
#2020-12-10| 887.90
#2020-12-11| 894.60
#2020-12-14| 893.75
#2020-12-15| 883.05
#2020-12-16| 884.59
#2020-12-17| 894.22
#2020-12-18| 903.12
#2020-12-21| 892.55
#2020-12-22| 878.34
#2020-12-23| 886.42
#2020-12-24| 891.89
#2020-12-25| 892.88
#2020-12-28| 899.40
#2020-12-29| 905.58
#2020-12-30| 914.31
#2020-12-31| 910.86
#2021-01-01| 910.86
#2021-01-04| 917.52
#2021-01-05| 923.25
#2021-01-06| 930.44
#2021-01-07| 936.42
#2021-01-08| 943.18
#2021-01-11| 931.96
#2021-01-12| 941.53
#2021-01-13| 933.37
#2021-01-14| 935.62
#2021-01-15| 920.09
#2021-01-18| 919.89
#2021-01-19| 927.99
#2021-01-20| 930.35
#2021-01-21| 930.29
#2021-01-22| 929.32
#2021-01-25| 930.53
#2021-01-26| 938.05
#2021-01-27| 932.18
#2021-01-28| 918.25
#2021-01-29| 899.75
#2021-02-01| 898.00
#2021-02-02| 899.61
#2021-02-03| 905.95
#2021-02-04| 900.87
#2021-02-05| 902.05
#2021-02-08| 909.26
#2021-02-09| 911.68
#2021-02-10| 913.04
#2021-02-11| 915.02
#2021-02-12| 905.49
#2021-02-15| 901.46
#2021-02-16| 904.44
#2021-02-17| 898.76
#2021-02-18| 900.65
#2021-02-19| 895.17
#2021-02-22| 900.61
#2021-02-23| 906.52
#2021-02-24| 900.09
#2021-02-25| 902.16
#2021-02-26| 883.59
#2021-03-01| 889.61
#2021-03-02| 883.04
#2021-03-03| 890.28
#2021-03-04| 886.58
#2021-03-05| 883.41
#2021-03-08| 893.26
#2021-03-09| 911.06
#2021-03-10| 909.49
#2021-03-11| 916.47
#2021-03-12| 914.76
#2021-03-15| 924.25
#2021-03-16| 931.98
#2021-03-17| 925.34
#2021-03-18| 927.35
#2021-03-19| 933.67
#2021-03-22| 940.78
#2021-03-23| 936.79
#2021-03-24| 926.69
#2021-03-25| 936.66
#2021-03-26| 940.78
#2021-03-29| 942.40
#2021-03-30| 929.81
#2021-03-31| 926.02
#2021-04-01| 914.25
#2021-04-02| 907.42
#2021-04-05| 913.74
#2021-04-06| 911.98
#2021-04-07| 917.04
#2021-04-08| 911.47
#2021-04-09| 914.34
#2021-04-12| 917.23
#2021-04-13| 915.25
#2021-04-14| 916.98
#2021-04-15| 920.67
#2021-04-16| 915.34
#2021-04-19| 918.03
#2021-04-20| 914.79
#2021-04-21| 911.37
#2021-04-22| 912.13
#2021-04-23| 916.24
#2021-04-26| 918.31
#2021-04-27| 913.83
#2021-04-28| 913.69
#2021-04-29| 917.74
#2021-04-30| 914.62
#2021-05-03| 914.71
#2021-05-04| 916.57
#2021-05-05| 920.88
#2021-05-06| 932.58
#2021-05-07| 944.03
#2021-05-10| 948.59
#2021-05-11| 938.78
#2021-05-12| 919.62
#2021-05-13| 913.04
#2021-05-14| 924.07
#2021-05-17| 921.14
#2021-05-18| 924.24
#2021-05-19| 918.71
#2021-05-20| 915.15
#2021-05-21| 909.55
#2021-05-24| 916.16
#2021-05-25| 914.67
#2021-05-26| 914.37
#2021-05-27| 908.63
#2021-05-28| 913.86
#2021-05-31| 908.76
#2021-06-01| 908.90
#2021-06-02| 912.17
#2021-06-03| 907.75
#2021-06-04| 909.43
#2021-06-07| 911.31
#2021-06-08| 919.12
#2021-06-09| 919.25
#2021-06-10| 918.74
#2021-06-11| 921.84
#2021-06-14| 923.72
#2021-06-15| 921.51
#2021-06-16| 920.81
#2021-06-17| 911.82
#2021-06-18| 910.34
#2021-06-21| 892.97
#2021-06-22| 903.78
#2021-06-23| 901.45
#2021-06-24| 900.63
#2021-06-25| 905.24
#2021-06-28| 907.96
#2021-06-29| 901.35
#2021-06-30| 893.18
#2021-07-01| 887.71
#2021-07-02| 893.24
#2021-07-05| 897.43
#2021-07-06| 897.55
#2021-07-07| 893.73
#2021-07-08| 891.85
#2021-07-09| 890.04
#2021-07-12| 892.40
#2021-07-13| 902.74
#2021-07-14| 906.82
#2021-07-15| 904.46
#2021-07-16| 899.45
#2021-07-19| 897.89
#2021-07-20| 892.75
#2021-07-21| 894.05
#2021-07-22| 900.26
#2021-07-23| 897.56
#2021-07-26| 898.58
#2021-07-27| 903.49
#2021-07-28| 899.58
#2021-07-29| 902.87
#2021-07-30| 891.96
#2021-08-02| 903.07
#2021-08-03| 903.90
#2021-08-04| 904.68
#2021-08-05| 899.78
#2021-08-06| 895.23
#2021-08-09| 894.35
#2021-08-10| 892.87
#2021-08-11| 898.41
#2021-08-12| 898.39
#2021-08-13| 901.79
#2021-08-16| 901.13
#2021-08-17| 889.56
#2021-08-18| 894.47
#2021-08-19| 883.21
#2021-08-20| 889.02
#2021-08-23| 900.02
#2021-08-24| 898.12
#2021-08-25| 895.05
#2021-08-26| 892.32
#2021-08-27| 890.02
#2021-08-30| 894.84
#2021-08-31| 891.16
#2021-09-01| 895.86
#2021-09-02| 896.91
#2021-09-03| 898.60
#2021-09-06| 896.31
#2021-09-07| 893.13
#2021-09-08| 893.96
#2021-09-09| 905.36
#2021-09-10| 906.56
#2021-09-13| 907.34
#2021-09-14| 906.22
#2021-09-15| 901.76
#2021-09-16| 902.14
#2021-09-17| 899.68
#2021-09-20| 899.42
#2021-09-21| 901.80
#2021-09-22| 898.37
#2021-09-23| 901.85
#2021-09-24| 896.81
#2021-09-27| 895.04
#2021-09-28| 888.01
#2021-09-29| 881.50
#2021-09-30| 875.76
#2021-10-01| 871.02
#2021-10-04| 873.80
#2021-10-05| 873.56
#2021-10-06| 880.12
#2021-10-07| 874.97
#2021-10-08| 875.08
#2021-10-11| 869.15
#2021-10-12| 857.75
#2021-10-13| 858.00
#2021-10-14| 857.01
#2021-10-15| 857.65
#2021-10-18| 856.47
#2021-10-19| 859.76
#2021-10-20| 862.49
#2021-10-21| 862.37
#2021-10-22| 860.46
#2021-10-25| 861.26
#2021-10-26| 861.37
#2021-10-27| 857.30
#2021-10-28| 853.96
#2021-10-29| 852.37
#2021-11-01| 855.53
#2021-11-02| 853.78
#2021-11-03| 851.32
#2021-11-04| 851.45
#2021-11-05| 848.51
#2021-11-08| 851.12
#2021-11-09| 847.72
#2021-11-10| 842.41
#2021-11-11| 838.78
#2021-11-12| 841.86
#2021-11-15| 842.57
#2021-11-16| 835.15
#2021-11-17| 831.14
#2021-11-18| 834.13
#2021-11-19| 836.43
#2021-11-22| 832.36
#2021-11-23| 833.27
#2021-11-24| 837.28
#2021-11-25| 842.11
#2021-11-26| 838.28
#2021-11-29| 830.88
#2021-11-30| 822.74
#2021-12-01| 826.71
#2021-12-02| 833.24
#2021-12-03| 834.24
#2021-12-06| 833.87
#2021-12-07| 842.04
#2021-12-08| 839.70
#2021-12-09| 840.61
#2021-12-10| 841.28
#2021-12-13| 838.09
#2021-12-14| 840.93
#2021-12-15| 844.11
#2021-12-16| 850.58
#2021-12-17| 854.76
#2021-12-20| 846.72
#2021-12-21| 848.68
#2021-12-22| 849.29
#2021-12-23| 851.71
#2021-12-24| 849.76
#2021-12-27| 844.32
#2021-12-28| 850.88
#2021-12-29| 851.06
#2021-12-30| 850.25
#2021-12-31| 849.23
#2022-01-03| 850.26
#2022-01-04| 852.18
#2022-01-05| 853.58
#2022-01-06| 843.61
#2022-01-07| 844.45
#2022-01-10| 846.31
#2022-01-11| 847.12
#2022-01-12| 850.00
#2022-01-13| 858.99
#2022-01-14| 856.74
#2022-01-17| 854.52
#2022-01-18| 851.26
#2022-01-19| 847.48
#2022-01-20| 853.81
#2022-01-21| 854.46
#2022-01-24| 849.61
#2022-01-25| 846.41
#2022-01-26| 843.50
#2022-01-27| 831.71
#2022-01-28| 837.96
#2022-01-31| 834.80
#2022-02-01| 840.52
#2022-02-02| 843.21
#2022-02-03| 846.69
#2022-02-04| 851.02
#2022-02-07| 853.87
#2022-02-08| 860.36
#2022-02-09| 868.16
#2022-02-10| 868.19
#2022-02-11| 863.54
#2022-02-14| 862.78
#2022-02-15| 860.50
#2022-02-16| 868.45
#2022-02-17| 871.43
#2022-02-18| 864.79
#2022-02-21| 869.88
#2022-02-22| 867.31
#2022-02-23| 867.18
#2022-02-24| 859.76
#2022-02-25| 855.39
#2022-02-28| 865.63
#2022-03-01| 870.21
#2022-03-02| 862.23
#2022-03-03| 871.80
#2022-03-04| 870.82
#2022-03-07| 866.95
#2022-03-08| 857.76
#2022-03-09| 846.22
#2022-03-10| 859.04
#2022-03-11| 850.48
#2022-03-14| 840.90
#2022-03-15| 838.26
#2022-03-16| 846.80
#2022-03-17| 854.61
#2022-03-18| 852.52
#2022-03-21| 852.49
#2022-03-22| 839.82
#2022-03-23| 840.73
#2022-03-24| 840.17
#2022-03-25| 840.65
#2022-03-28| 834.35
#2022-03-29| 843.33
#2022-03-30| 841.12
#2022-03-31| 832.70
#2022-04-01| 829.33
#2022-04-04| 835.03
#2022-04-05| 832.65
#2022-04-06| 819.12
#2022-04-07| 818.93
#2022-04-08| 821.12
#2022-04-11| 826.23
#2022-04-12| 824.44
#2022-04-13| 824.45
#2022-04-14| 829.73
#2022-04-15| 829.58
#2022-04-18| 822.53
#2022-04-19| 821.34
#2022-04-20| 828.98
#2022-04-21| 826.72
#2022-04-22| 820.06
#2022-04-25| 815.82
#2022-04-26| 814.67
#2022-04-27| 809.64
#2022-04-28| 815.41
#2022-04-29| 820.26
#2022-05-02| 814.06
#2022-05-03| 812.94
#2022-05-04| 815.89
#2022-05-05| 816.49
#2022-05-06| 824.07
#2022-05-09| 820.73
#2022-05-10| 820.83
#2022-05-11| 820.95
#2022-05-12| 825.11
#2022-05-13| 826.13
#2022-05-16| 825.33
#2022-05-17| 827.35
#2022-05-18| 834.69
#2022-05-19| 838.21
#2022-05-20| 835.79
#2022-05-23| 838.79
#2022-05-24| 840.24
#2022-05-25| 843.57
#2022-05-26| 843.20
#2022-05-27| 843.97
#2022-05-30| 841.12
#2022-05-31| 832.01
#2022-06-01| 824.54
#2022-06-02| 826.83
#2022-06-03| 827.12
#2022-06-06| 827.58
#2022-06-07| 824.99
#2022-06-08| 824.93
#2022-06-09| 815.53
#2022-06-10| 810.08
#2022-06-13| 808.00
#2022-06-14| 795.55
#2022-06-15| 783.28
#2022-06-16| 787.58
#2022-06-17| 778.53
#2022-06-20| 769.56
#2022-06-21| 766.32
#2022-06-22| 764.03
#2022-06-23| 767.49
#2022-06-24| 769.33
#2022-06-27| 781.99
#2022-06-28| 791.04
#2022-06-29| 788.09
#2022-06-30| 788.12
#2022-07-01| 775.57
#2022-07-04| 790.14
#2022-07-05| 789.15
#2022-07-06| 771.70
#2022-07-07| 777.91
#2022-07-08| 786.00
#2022-07-11| 779.25
#2022-07-12| 780.73
#2022-07-13| 784.50
#2022-07-14| 770.00
#2022-07-15| 773.03
#2022-07-18| 782.10
#2022-07-19| 776.93
#2022-07-20| 781.40
#2022-07-21| 777.86
#2022-07-22| 774.59
#2022-07-25| 774.90
#2022-07-26| 774.27
#2022-07-27| 770.16
#2022-07-28| 792.41
#2022-07-29| 796.44
#2022-08-01| 797.94
#2022-08-02| 787.86
#2022-08-03| 774.84
#2022-08-04| 775.59
#2022-08-05| 768.41
#2022-08-08| 777.57
#2022-08-09| 774.15
#2022-08-10| 790.89
#2022-08-11| 791.47
#2022-08-12| 791.30
#2022-08-15| 794.34
#2022-08-16| 788.87
#2022-08-17| 791.82
#2022-08-18| 791.30
#2022-08-19| 784.94
#2022-08-22| 785.72
#2022-08-23| 783.64
#2022-08-24| 785.57
#2022-08-25| 786.13
#2022-08-26| 784.82
#2022-08-29| 773.70
#2022-08-30| 776.84
#2022-08-31| 774.89
#2022-09-01| 755.31
#2022-09-02| 752.35
#2022-09-05| 749.24
#2022-09-06| 739.03
#2022-09-07| 728.45
#2022-09-08| 735.13
#2022-09-09| 746.65
#2022-09-12| 746.50
#2022-09-13| 742.26
#2022-09-14| 731.32
#2022-09-15| 726.03
#2022-09-16| 730.81
#2022-09-19| 729.69
#2022-09-20| 731.28
#2022-09-21| 720.17
#2022-09-22| 723.52
#2022-09-23| 715.10
#2022-09-26| 695.83
#2022-09-27| 690.59
#2022-09-28| 679.35
#2022-09-29| 683.10
#2022-09-30| 677.68
#2022-10-03| 669.22
#2022-10-04| 682.58
#2022-10-05| 686.26
#2022-10-06| 683.87
#2022-10-07| 674.26
#2022-10-10| 663.68
#2022-10-11| 661.85
#2022-10-12| 648.05
#2022-10-13| 637.80
#2022-10-14| 642.83
#2022-10-17| 639.95
#2022-10-18| 640.25
#2022-10-19| 646.92
#2022-10-20| 642.62
#2022-10-21| 629.24
#2022-10-24| 631.06
#2022-10-25| 635.51
#2022-10-26| 645.74
#2022-10-27| 651.01
#2022-10-28| 646.52
#2022-10-31| 647.84
#2022-11-01| 653.45
#2022-11-02| 656.29
#2022-11-03| 644.96
#2022-11-04| 649.24
#2022-11-07| 656.10
#2022-11-08| 662.01
#2022-11-09| 660.47
#2022-11-10| 683.11
#2022-11-11| 699.29
#2022-11-14| 693.99
#2022-11-15| 699.16
#2022-11-16| 697.95
#2022-11-17| 695.95
#2022-11-18| 700.88
#2022-11-21| 697.18
#2022-11-22| 707.20
#2022-11-23| 713.46
#2022-11-24| 726.34
#2022-11-25| 729.93
#2022-11-28| 723.36
#2022-11-29| 722.63
#2022-11-30| 717.95
#2022-12-01| 728.87
#2022-12-02| 722.19
#2022-12-05| 718.68
#2022-12-06| 719.60
#2022-12-07| 721.34
#2022-12-08| 719.23
#2022-12-09| 733.17
#2022-12-12| 726.22
#2022-12-13| 737.64
#2022-12-14| 743.47
#2022-12-15| 734.53
#2022-12-16| 730.67
#2022-12-19| 726.75
#2022-12-20| 742.48
#2022-12-21| 742.63
#2022-12-22| 748.09
#2022-12-23| 751.18
#2022-12-26| 746.76
#2022-12-27| 745.11
#2022-12-28| 753.21
#2022-12-29| 753.73
#2022-12-30| 757.14
#2023-01-02| 753.65
#2023-01-03| 755.87
#2023-01-04| 746.35
#2023-01-05| 739.73
#2023-01-06| 742.25
#2023-01-09| 748.17
#2023-01-10| 741.96
#2023-01-11| 740.42
#2023-01-12| 749.45
#2023-01-13| 758.85
#2023-01-16| 756.37
#2023-01-17| 755.05
#2023-01-18| 759.68
#2023-01-19| 754.25
#2023-01-20| 755.39
#2023-01-23| 754.09
#2023-01-24| 758.38
#2023-01-25| 763.65
#2023-01-26| 761.68
#2023-01-27| 768.69
#2023-01-30| 770.61
#2023-01-31| 779.72
#2023-02-01| 778.73
#2023-02-02| 782.93
#2023-02-03| 764.14
#2023-02-06| 755.98
#2023-02-07| 761.46
#2023-02-08| 765.16
#2023-02-09| 760.23
#2023-02-10| 757.86
#2023-02-13| 752.51
#2023-02-14| 757.43
#2023-02-15| 747.35
#2023-02-16| 748.35
#2023-02-17| 745.07
#2023-02-20| 751.90
#2023-02-21| 751.05
#2023-02-22| 747.79
#2023-02-23| 746.37
#2023-02-24| 742.20
#2023-02-27| 739.91
#2023-02-28| 738.04
#2023-03-01| 738.76
#2023-03-02| 730.79
#2023-03-03| 736.05
#2023-03-06| 741.81
#2023-03-07| 742.77
#2023-03-08| 741.20
#2023-03-09| 745.16
#2023-03-10| 744.49
#2023-03-13| 744.65
#2023-03-14| 737.05
#2023-03-15| 744.78
#2023-03-16| 742.28
#2023-03-17| 746.63
#2023-03-20| 741.31
#2023-03-21| 733.13
#2023-03-22| 734.85
#2023-03-23| 741.07
#2023-03-24| 741.46
#2023-03-27| 740.12
#2023-03-28| 747.13
#2023-03-29| 748.03
#2023-03-30| 750.26
#2023-03-31| 749.16
#2023-04-03| 754.26
#2023-04-04| 761.32
#2023-04-05| 757.69
#2023-04-06| 757.30
#2023-04-07| 752.01
#2023-04-10| 747.01
#2023-04-11| 751.94
#2023-04-12| 755.99
#2023-04-13| 760.75
#2023-04-14| 760.21
#2023-04-17| 757.65
#2023-04-18| 762.54
#2023-04-19| 757.83
#2023-04-20| 757.83
#2023-04-21| 762.52
#2023-04-24| 759.70
#2023-04-25| 755.47
#2023-04-26| 754.08
#2023-04-27| 752.98
#2023-04-28| 759.86
#2023-05-01| 762.53
#2023-05-02| 765.34
#2023-05-03| 768.77
#2023-05-04| 776.68
#2023-05-05| 777.72
#2023-05-08| 785.02
#2023-05-09| 793.31
#2023-05-10| 792.44
#2023-05-11| 789.33
#2023-05-12| 787.71
#2023-05-15| 793.78
#2023-05-16| 796.49
#2023-05-17| 790.25
#2023-05-18| 776.55
#2023-05-19| 778.51
#2023-05-22| 778.49
#2023-05-23| 774.50
#2023-05-24| 780.93
#2023-05-25| 776.61
#2023-05-26| 770.03
#2023-05-29| 772.40
#2023-05-30| 774.19
#2023-05-31| 768.48
#2023-06-01| 775.96
#2023-06-02| 781.77
#2023-06-05| 784.21
#2023-06-06| 789.00
#2023-06-07| 788.17
#2023-06-08| 795.27
#2023-06-09| 800.87
#2023-06-12| 800.88
#2023-06-13| 801.61
#2023-06-14| 801.78
#2023-06-15| 797.17
#2023-06-16| 801.90
#2023-06-19| 801.62
#2023-06-20| 801.32
#2023-06-21| 798.59
#2023-06-22| 800.57
#2023-06-23| 796.76
#2023-06-26| 788.86
#2023-06-27| 793.57
#2023-06-28| 797.49
#2023-06-29| 792.21
#2023-06-30| 796.38
#2023-07-03| 805.29
#2023-07-04| 801.65
#2023-07-05| 801.01
#2023-07-06| 791.66
#2023-07-07| 790.11
#2023-07-10| 786.74
#2023-07-11| 786.24
#2023-07-12| 795.58
#2023-07-13| 806.32
#2023-07-14| 800.61
#2023-07-17| 796.72
#2023-07-18| 800.27
#2023-07-19| 800.22
#2023-07-20| 800.28
#2023-07-21| 801.00
#2023-07-24| 806.74
#2023-07-25| 809.81
#2023-07-26| 815.03
#2023-07-27| 822.11
#2023-07-28| 818.99
#2023-07-31| 825.53
#2023-08-01| 833.08
#2023-08-02| 810.97
#2023-08-03| 809.74
#2023-08-04| 809.17
#2023-08-07| 808.05
#2023-08-08| 811.35
#2023-08-09| 810.80
#2023-08-10| 810.76
#2023-08-11| 808.37
#2023-08-14| 797.26
#2023-08-15| 799.10
#2023-08-16| 794.91
#2023-08-17| 789.14
#2023-08-18| 780.52
#2023-08-21| 779.35
#2023-08-22| 784.75
#2023-08-23| 794.61
#2023-08-24| 793.65
#2023-08-25| 788.01
#2023-08-28| 796.87
#2023-08-29| 808.44
#2023-08-30| 810.38
#2023-08-31| 810.84
#2023-09-01| 811.65
#2023-09-04| 811.71
#2023-09-05| 801.83
#2023-09-06| 799.17
#2023-09-07| 801.83
#2023-09-08| 802.41
#2023-09-11| 808.09
#2023-09-12| 807.52
#2023-09-13| 808.27
#2023-09-14| 815.93
#2023-09-15| 828.76
#2023-09-18| 827.40
#2023-09-19| 830.58
#2023-09-20| 820.65
#2023-09-21| 820.65
#2023-09-22| 815.02
#2023-09-25| 809.39
#2023-09-26| 808.96
#2023-09-27| 802.04
#2023-09-28| 797.45
#2023-09-29| 788.62
#2023-10-02| 780.70
#2023-10-03| 764.93
#2023-10-04| 744.75
#2023-10-05| 758.79
#2023-10-06| 765.64
#2023-10-09| 767.15
#2023-10-10| 783.35
#2023-10-11| 786.12
#2023-10-12| 786.87
#2023-10-13| 778.49
#2023-10-16| 772.22
#2023-10-17| 775.70
#2023-10-18| 773.40
#2023-10-19| 764.74
#2023-10-20| 761.73
#2023-10-23| 760.10
#2023-10-24| 758.20
#2023-10-25| 759.64
#2023-10-26| 761.27
#2023-10-27| 764.15
#2023-10-30| 773.15
#2023-10-31| 763.13
#2023-11-01| 776.43
#2023-11-02| 784.86
#2023-11-03| 795.98
#2023-11-06| 807.06
#2023-11-07| 785.32
#2023-11-08| 765.24
#2023-11-09| 772.32
#2023-11-10| 768.52
#2023-11-13| 775.50
#2023-11-14| 780.21
#2023-11-15| 787.55
#2023-11-16| 784.44
#2023-11-17| 792.28
#2023-11-20| 793.81
#2023-11-21| 790.07
#2023-11-22| 788.83
#2023-11-23| 791.08
#2023-11-24| 791.43
#2023-11-27| 788.91
#2023-11-28| 791.59
#2023-11-29| 791.72
#2023-11-30| 795.78
#2023-12-01| 797.66
#2023-12-04| 792.66
#2023-12-05| 791.01
#2023-12-06| 806.17
#2023-12-07| 823.08
#2023-12-08| 821.81
#2023-12-11| 832.64
#2023-12-12| 830.96
#2023-12-13| 830.87
#2023-12-14| 843.21
#2023-12-15| 838.79
#2023-12-18| 828.37
#2023-12-19| 828.75
#2023-12-20| 820.80
#2023-12-21| 824.28
#2023-12-22| 827.47
#2023-12-25| 825.64
#2023-12-26| 825.69
#2023-12-27| 835.90
#2023-12-28| 843.60
#2023-12-29| 846.85
#2024-01-01| 846.85
#2024-01-02| 841.28
#2024-01-03| 833.92
#2024-01-04| 839.21
#2024-01-05| 848.06
#2024-01-08| 845.79
#2024-01-09| 849.04
#2024-01-10| 845.15
#2024-01-11| 846.41
#2024-01-12| 847.03
#2024-01-15| 853.51
#2024-01-16| 843.07
#2024-01-17| 823.16
#2024-01-18| 821.30
#2024-01-19| 814.23
#2024-01-22| 821.02
#2024-01-23| 815.08
#2024-01-24| 821.84
#2024-01-25| 827.07
#2024-01-26| 818.03
#2024-01-29| 830.93
#2024-01-30| 828.94
#2024-01-31| 843.25
#2024-02-01| 839.90
#2024-02-02| 840.16
#2024-02-05| 837.21
#2024-02-06| 835.87
#2024-02-07| 839.75
#2024-02-08| 823.67
#2024-02-09| 819.73
#2024-02-12| 819.27
#2024-02-13| 824.76
#2024-02-14| 815.69
#2024-02-15| 819.39
#2024-02-16| 828.55
#2024-02-19| 837.99
#2024-02-20| 842.36
#2024-02-21| 836.02
#2024-02-22| 840.63
#2024-02-23| 839.19
#2024-02-26| 838.65
#2024-02-27| 840.65
#2024-02-28| 848.42
#2024-02-29| 841.28
#2024-03-01| 844.08
#2024-03-04| 838.01
#2024-03-05| 836.53
#2024-03-06| 849.54
#2024-03-07| 861.61
#2024-03-08| 870.31
#2024-03-11| 860.03
#2024-03-12| 856.76
#2024-03-13| 858.64
#2024-03-14| 873.13
#2024-03-15| 877.95
#2024-03-18| 871.38
#2024-03-19| 865.82
#2024-03-20| 863.08
#2024-03-21| 876.21
#2024-03-22| 877.64
#2024-03-25| 874.03
#2024-03-26| 875.08
#2024-03-27| 871.02
#2024-03-28| 870.04
#2024-03-29| 877.21
#2024-04-01| 863.17
#2024-04-02| 862.01
#2024-04-03| 868.04
#2024-04-04| 886.74
#2024-04-05| 876.53
#2024-04-08| 881.44
#2024-04-09| 889.75
#2024-04-10| 897.92
#2024-04-11| 901.49
#2024-04-12| 894.97
#2024-04-15| 900.49
#2024-04-16| 879.34
#2024-04-17| 866.77
#2024-04-18| 873.14
#2024-04-19| 864.95
#2024-04-22| 885.71
#2024-04-23| 891.01
#2024-04-24| 889.17
#2024-04-25| 874.23
#2024-04-26| 865.79
#2024-04-29| 870.36
#2024-04-30| 873.59
#2024-05-01| 872.76
#2024-05-02| 892.29
#2024-05-03| 899.03
#2024-05-06| 897.37
#2024-05-07| 898.81
#2024-05-08| 889.33
#2024-05-09| 887.52
#2024-05-10| 894.93
#2024-05-13| 888.72
#2024-05-14| 886.45
#2024-05-15| 884.62
#2024-05-16| 894.20
#2024-05-17| 898.15
#2024-05-20| 909.57
#2024-05-21| 912.14
#2024-05-22| 901.47
#2024-05-23| 903.80
#2024-05-24| 901.30
#2024-05-27| 913.99
#2024-05-28| 929.47
#2024-05-29| 908.88
#2024-05-30| 899.92
#2024-05-31| 914.91
#2024-06-03| 922.09
#2024-06-04| 918.19
#2024-06-05| 914.73
#2024-06-06| 922.64
#2024-06-07| 911.60
#2024-06-10| 914.35
#2024-06-11| 907.37
#2024-06-12| 910.46
#2024-06-13| 897.84
#2024-06-14| 901.40
#2024-06-17| 889.58
#2024-06-18| 890.57
#2024-06-19| 893.72
#2024-06-20| 889.30
#2024-06-21| 880.14
#2024-06-24| 882.28
#2024-06-25| 885.26
#2024-06-26| 885.77
#2024-06-27| 883.65
#2024-06-28| 883.30
#2024-07-01| 878.09
#2024-07-02| 878.80
#2024-07-03| 884.89
#2024-07-04| 883.14
#2024-07-05| 875.85
#2024-07-08| 868.75
#2024-07-09| 869.11
#2024-07-10| 868.15
#2024-07-11| 886.90
#2024-07-12| 894.51
#2024-07-15| 890.22
#2024-07-16| 884.32
#2024-07-17| 896.16
#2024-07-18| 905.57
#2024-07-19| 891.54
#2024-07-22| 891.41
#2024-07-23| 888.27
#2024-07-24| 883.51
#2024-07-25| 875.76
#2024-07-26| 870.80
#2024-07-29| 885.81
#2024-07-30| 879.74
#2024-07-31| 901.69
#2024-08-01| 892.80
#2024-08-02| 886.41
#2024-08-05| 846.81
#2024-08-06| 880.88
#2024-08-07| 891.99
#2024-08-08| 890.65
#2024-08-09| 883.66
#2024-08-12| 881.84
#2024-08-13| 893.42
#2024-08-14| 902.90
#2024-08-15| 895.19
#2024-08-16| 908.95
#2024-08-19| 911.09
#2024-08-20| 924.52
#2024-08-21| 919.05
#2024-08-22| 919.48
#2024-08-23| 926.55
#2024-08-26| 929.64
#2024-08-27| 932.96
#2024-08-28| 932.58
#2024-08-29| 928.91
#2024-08-30| 936.14
#2024-09-02| 930.83
#2024-09-03| 937.77
#2024-09-04| 924.99
#2024-09-05| 926.44
#2024-09-06| 935.46
#2024-09-09| 928.79
#2024-09-10| 926.72
#2024-09-11| 913.53
#2024-09-12| 922.67
#2024-09-13| 925.77
#2024-09-16| 927.38
#2024-09-17| 924.90
#2024-09-18| 931.46
#2024-09-19| 934.28
#2024-09-20| 924.93
#2024-09-23| 927.07
#2024-09-24| 935.91
#2024-09-25| 931.65
#2024-09-26| 945.65
#2024-09-27| 952.63
#2024-09-30| 926.05
#2024-10-01| 925.13
#2024-10-02| 914.58
#2024-10-03| 914.95
#2024-10-04| 918.59
#2024-10-07| 921.42
#2024-10-08| 915.29
#2024-10-09| 908.41
#2024-10-10| 908.09
#2024-10-11| 904.75
#2024-10-14| 904.19
#2024-10-15| 901.87
#2024-10-16| 895.48
#2024-10-17| 910.29
#2024-10-18| 906.50
#2024-10-21| 895.41
#2024-10-22| 890.46
#2024-10-23| 881.84
#2024-10-24| 881.98
#2024-10-25| 876.71
#2024-10-28| 876.37
#2024-10-29| 879.68
#2024-10-30| 894.52
#2024-10-31| 891.72
#2024-11-01| 883.16
#2024-11-04| 889.83
#2024-11-05| 886.51
#2024-11-06| 874.58
#2024-11-07| 891.67
#2024-11-08| 887.29
#2024-11-11| 876.60
#2024-11-12| 876.06
#2024-11-13| 867.54
#2024-11-14| 842.33
#2024-11-15| 855.66
#2024-11-18| 858.32
#2024-11-19| 863.78
#2024-11-20| 857.74
#2024-11-21| 860.03
#2024-11-22| 857.28
#2024-11-25| 861.27
#2024-11-26| 855.53
#2024-11-27| 864.96
#2024-11-28| 866.75
#2024-11-29| 873.79
#2024-12-02| 876.58
#2024-12-03| 878.90
#2024-12-04| 862.13
#2024-12-05| 858.28
#2024-12-06| 856.87
#2024-12-09| 854.69
#2024-12-10| 846.50
#2024-12-11| 840.92
#2024-12-12| 846.15
#2024-12-13| 836.81
#2024-12-16| 833.20
#2024-12-17| 829.28
#2024-12-18| 832.58
#2024-12-19| 807.33
#2024-12-20| 809.61
#2024-12-23| 821.08
#2024-12-24| 829.59
#2024-12-25| 827.36
#2024-12-26| 827.38
#2024-12-27| 835.48
#2024-12-30| 837.83
#2024-12-31| 836.07
#2025-01-01| 836.07
#2025-01-02| 832.55
#2025-01-03| 832.57
#2025-01-06| 833.34
#2025-01-07| 826.96
#2025-01-08| 822.11
#2025-01-09| 817.19
#2025-01-10| 812.66
#2025-01-13| 809.94
#2025-01-14| 805.42
#2025-01-15| 810.71
#2025-01-16| 814.45
#2025-01-17| 818.11
#2025-01-20| 825.13
#2025-01-21| 822.06
#2025-01-22| 818.61
#2025-01-23| 814.74
#2025-01-24| 819.68
#2025-01-27| 823.55
#2025-01-28| 809.52
#2025-01-29| 813.81
#2025-01-30| 818.64
#2025-01-31| 816.63
#2025-02-03| 808.16
#2025-02-04| 805.88
#2025-02-05| 816.35
#2025-02-06| 820.99
#2025-02-07| 815.32
#2025-02-10| 816.33
#2025-02-11| 813.92
#2025-02-12| 807.81
#2025-02-13| 814.41
#2025-02-14| 820.87
#2025-02-17| 826.61
#2025-02-18| 830.78
#2025-02-19| 829.86
#2025-02-20| 835.17
#2025-02-21| 836.06
#2025-02-24| 840.52
#2025-02-25| 840.89
#2025-02-26| 843.68
#2025-02-27| 842.03
#2025-02-28| 836.71
#2025-03-03| 844.24
#2025-03-04| 842.26
#2025-03-05| 849.72
#2025-03-06| 852.70
#2025-03-07| 850.63
#2025-03-10| 850.47
#2025-03-11| 845.60
#2025-03-12| 850.25
#2025-03-13| 851.81
#2025-03-14| 853.44
#2025-03-17| 865.53
#2025-03-18| 864.05
#2025-03-19| 868.28
#2025-03-20| 870.51
#2025-03-21| 870.07
#2025-03-24| 864.54
#2025-03-25| 862.70
#2025-03-26| 857.37
#2025-03-27| 858.65
#2025-03-28| 852.28
#2025-03-31| 838.58
#2025-04-01| 848.46
#2025-04-02| 838.54
#2025-04-03| 837.87
#2025-04-04| 836.57
#2025-04-07| 786.64
#2025-04-08| 801.19
#2025-04-09| 799.68
#2025-04-10| 834.02
#2025-04-11| 831.66
#2025-04-14| 845.09
#2025-04-15| 844.20
#2025-04-16| 846.52
#2025-04-17| 852.82
#2025-04-18| 858.49
#2025-04-21| 863.05
#2025-04-22| 869.70
#2025-04-23| 875.29
#2025-04-24| 872.84
#2025-04-25| 874.37
#2025-04-28| 883.25
#2025-04-29| 886.38
#2025-04-30| 886.27
#2025-05-01| 877.38
#2025-05-02| 887.28
#2025-05-05| 888.17
#2025-05-06| 894.93
#2025-05-07| 894.05
#2025-05-08| 887.61
#2025-05-09| 892.79
#2025-05-12| 886.45
#2025-05-13| 880.92
#2025-05-14| 882.98
#2025-05-15| 881.31
#2025-05-16| 880.30
#2025-05-19| 886.38
#2025-05-20| 884.10
#2025-05-21| 891.63
#2025-05-22| 887.70
#2025-05-23| 890.17
#2025-05-26| 891.17
#2025-05-27| 884.52
#2025-05-28| 878.98
#2025-05-29| 881.42
#2025-05-30| 884.87
#2025-06-02| 886.36
#2025-06-03| 881.93
#2025-06-04| 883.90
#2025-06-05| 884.77
#2025-06-06| 880.03
#2025-06-09| 882.41
#2025-06-10| 877.74
#2025-06-11| 873.87
#2025-06-12| 878.33
#2025-06-13| 884.70
#2025-06-16| 892.09
#2025-06-17| 892.36
#2025-06-18| 896.31
#2025-06-19| 887.28
#2025-06-20| 885.39
#2025-06-23| 875.24
#2025-06-24| 888.75
#2025-06-25| 886.63
#2025-06-26| 900.63
#2025-06-27| 898.00
#2025-06-30| 905.56
#2025-07-01| 915.44
#2025-07-02| 918.32
#2025-07-03| 916.85
#2025-07-04| 925.00
#2025-07-07| 922.27
#2025-07-08| 919.72
#2025-07-09| 919.18
#2025-07-10| 914.97
#2025-07-11| 909.50
#2025-07-14| 914.58
#2025-07-15| 915.10
#2025-07-16| 914.85
#2025-07-17| 915.59
#2025-07-18| 919.36
#2025-07-21| 926.77
#2025-07-22| 937.77
#2025-07-23| 947.07
#2025-07-24| 950.80
#2025-07-25| 947.30
#2025-07-28| 945.64
#2025-07-29| 942.97
#2025-07-30| 942.85
#2025-07-31| 934.25
#2025-08-01| 944.97
#2025-08-04| 948.50
#2025-08-05| 959.31
#2025-08-06| 967.58
#2025-08-07| 980.78
#2025-08-08| 978.35
#2025-08-11| 977.84
#2025-08-12| 978.64
#2025-08-13| 985.07
#2025-08-14| 985.26
#2025-08-15| 995.46
#2025-08-18| 985.14
#2025-08-19| 986.31
#2025-08-20| 987.30
#2025-08-21| 983.73
#2025-08-22| 995.38
#2025-08-25| 987.28
#2025-08-26| 974.27
#2025-08-27| 980.58
#2025-08-28| 987.11
#2025-08-29| 984.69
#2025-09-01| 989.85
#2025-09-02| 991.02
#2025-09-03| 978.34
#2025-09-04| 979.31
#2025-09-05| 990.14
#2025-09-08| 996.38
#2025-09-09| 996.24
#2025-09-10|1004.96
#2025-09-11|1012.55
#2025-09-12|1008.47
#2025-09-15|1010.54
#2025-09-16|1015.59
#2025-09-17|1003.45
#2025-09-18| 982.13
#2025-09-19| 979.75
#2025-09-22| 978.34
#2025-09-23| 980.99
#2025-09-24| 975.36
#2025-09-25| 975.26
#2025-09-26| 973.63
#2025-09-29| 972.64
#2025-09-30| 971.65
#2025-10-01| 973.06
#2025-10-02| 963.27
#2025-10-03| 972.41
#2025-10-06| 972.85
#2025-10-07| 973.86
#2025-10-08| 970.48
#2025-10-09| 975.88
#2025-10-10| 966.09
#2025-10-13| 964.08
#2025-10-14| 962.53
#2025-10-15| 979.96
#2025-10-16| 993.30
#2025-10-17| 985.97
#2025-10-20| 992.91
#2025-10-21| 989.17
#2025-10-22| 989.70
#2025-10-23| 990.94
#2025-10-24| 987.47
#2025-10-27| 990.51
#2025-10-28| 992.64
#2025-10-29| 991.04
#2025-10-30| 989.10
#2025-10-31| 999.88
#2025-11-03|1003.41
#2025-11-04|1000.43
#2025-11-05|1001.14
#2025-11-06|1018.20
#2025-11-07|1016.20
#2025-11-10|1022.96
#2025-11-11|1037.06
#2025-11-12|1036.72
#2025-11-13|1048.67
#2025-11-14|1038.27
#2025-11-17|1043.42
#2025-11-18|1024.94
#2025-11-19|1018.43
#2025-11-20|1021.18
#2025-11-21|1016.52
#2025-11-24|1023.82
#2025-11-25|1033.66
#2025-11-26|1050.58
#2025-11-27|1049.76
#2025-11-28|1052.70
#2025-12-01|1039.17
#2025-12-02|1032.72
#2025-12-03|1029.21
#2025-12-04|1030.08
#2025-12-05|1020.01
#2025-12-08|1016.42
#2025-12-09|1010.52
#2025-12-10|1017.52
#2025-12-11|1013.38
#2025-12-12|1022.92
#2025-12-15|1030.67
#2025-12-16|1019.28
#2025-12-17|1015.64
#2025-12-18|1016.56
#2025-12-19|1015.85
#2025-12-22|1017.48
#2025-12-23|1024.32
#2025-12-24|1029.83
#2025-12-25|1031.73
#2025-12-26|1028.76
#2025-12-29|1028.13
#2025-12-30|1026.68
#2025-12-31|1022.49
#2026-01-01|1022.49
#2026-01-02|1023.23
#2026-01-05|1037.36
#2026-01-06|1038.35
#2026-01-07|1027.22
#2026-01-08|1032.89
#2026-01-09|1027.91
#2026-01-12|1029.20
#2026-01-13|1038.78
#2026-01-14|1042.66