Table Data - NASDAQ DM ASPA Utilities Large Mid Cap NTR Index
| Title | NASDAQ DM ASPA Utilities Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQDMASPA65LMN |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASPA65LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 647.79 |
| 2001-04-02 | 635.04 |
| 2001-04-03 | 647.02 |
| 2001-04-04 | 653.64 |
| 2001-04-05 | 661.13 |
| 2001-04-06 | 663.13 |
| 2001-04-09 | 655.68 |
| 2001-04-10 | 661.94 |
| 2001-04-11 | 662.72 |
| 2001-04-12 | 666.95 |
| 2001-04-13 | . |
| 2001-04-16 | 654.96 |
| 2001-04-17 | 662.64 |
| 2001-04-18 | 668.23 |
| 2001-04-19 | 660.00 |
| 2001-04-20 | 663.69 |
| 2001-04-23 | 678.81 |
| 2001-04-24 | 680.78 |
| 2001-04-25 | 682.90 |
| 2001-04-26 | 693.17 |
| 2001-04-27 | 692.75 |
| 2001-04-30 | 693.87 |
| 2001-05-01 | 704.19 |
| 2001-05-02 | 705.70 |
| 2001-05-03 | 709.46 |
| 2001-05-04 | 709.31 |
| 2001-05-07 | 714.90 |
| 2001-05-08 | 712.42 |
| 2001-05-09 | 713.33 |
| 2001-05-10 | 707.34 |
| 2001-05-11 | 702.36 |
| 2001-05-14 | 698.88 |
| 2001-05-15 | 698.49 |
| 2001-05-16 | 695.80 |
| 2001-05-17 | 706.19 |
| 2001-05-18 | 700.57 |
| 2001-05-21 | 710.76 |
| 2001-05-22 | 702.57 |
| 2001-05-23 | 714.24 |
| 2001-05-24 | 719.90 |
| 2001-05-25 | 714.66 |
| 2001-05-28 | . |
| 2001-05-29 | 720.57 |
| 2001-05-30 | 719.00 |
| 2001-05-31 | 735.08 |
| 2001-06-01 | 734.23 |
| 2001-06-04 | 734.41 |
| 2001-06-05 | 735.81 |
| 2001-06-06 | 734.81 |
| 2001-06-07 | 743.97 |
| 2001-06-08 | 734.65 |
| 2001-06-11 | 730.06 |
| 2001-06-12 | 731.55 |
| 2001-06-13 | 733.19 |
| 2001-06-14 | 742.02 |
| 2001-06-15 | 748.91 |
| 2001-06-18 | 749.65 |
| 2001-06-19 | 756.09 |
| 2001-06-20 | 744.58 |
| 2001-06-21 | 747.87 |
| 2001-06-22 | 754.19 |
| 2001-06-25 | 761.18 |
| 2001-06-26 | 767.03 |
| 2001-06-27 | 758.39 |
| 2001-06-28 | 749.48 |
| 2001-06-29 | 754.98 |
| 2001-07-02 | 754.80 |
| 2001-07-03 | 756.84 |
| 2001-07-04 | . |
| 2001-07-05 | 764.10 |
| 2001-07-06 | 764.62 |
| 2001-07-09 | 758.66 |
| 2001-07-10 | 754.25 |
| 2001-07-11 | 751.46 |
| 2001-07-12 | 757.13 |
| 2001-07-13 | 742.41 |
| 2001-07-16 | 736.75 |
| 2001-07-17 | 733.63 |
| 2001-07-18 | 721.04 |
| 2001-07-19 | 720.78 |
| 2001-07-20 | 721.48 |
| 2001-07-23 | 712.10 |
| 2001-07-24 | 719.98 |
| 2001-07-25 | 719.47 |
| 2001-07-26 | 715.67 |
| 2001-07-27 | 726.92 |
| 2001-07-30 | 728.08 |
| 2001-07-31 | 731.11 |
| 2001-08-01 | 730.86 |
| 2001-08-02 | 733.65 |
| 2001-08-03 | 722.90 |
| 2001-08-06 | 725.73 |
| 2001-08-07 | 740.62 |
| 2001-08-08 | 750.05 |
| 2001-08-09 | 740.61 |
| 2001-08-10 | 748.06 |
| 2001-08-13 | 746.76 |
| 2001-08-14 | 757.23 |
| 2001-08-15 | 770.19 |
| 2001-08-16 | 774.56 |
| 2001-08-17 | 776.89 |
| 2001-08-20 | 781.56 |
| 2001-08-21 | 789.11 |
| 2001-08-22 | 792.84 |
| 2001-08-23 | 788.99 |
| 2001-08-24 | 788.07 |
| 2001-08-27 | 778.16 |
| 2001-08-28 | 767.96 |
| 2001-08-29 | 763.85 |
| 2001-08-30 | 751.90 |
| 2001-08-31 | 762.50 |
| 2001-09-03 | . |
| 2001-09-04 | 772.99 |
| 2001-09-05 | 762.62 |
| 2001-09-06 | 772.67 |
| 2001-09-07 | 770.29 |
| 2001-09-10 | 762.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 766.56 |
| 2001-09-18 | 781.33 |
| 2001-09-19 | 798.86 |
| 2001-09-20 | 807.95 |
| 2001-09-21 | 798.56 |
| 2001-09-24 | 793.54 |
| 2001-09-25 | 791.93 |
| 2001-09-26 | 764.79 |
| 2001-09-27 | 748.32 |
| 2001-09-28 | 768.00 |
| 2001-10-01 | 771.00 |
| 2001-10-02 | 778.05 |
| 2001-10-03 | 778.21 |
| 2001-10-04 | 778.37 |
| 2001-10-05 | 775.70 |
| 2001-10-08 | 777.18 |
| 2001-10-09 | 782.14 |
| 2001-10-10 | 774.89 |
| 2001-10-11 | 777.16 |
| 2001-10-12 | 769.39 |
| 2001-10-15 | 764.56 |
| 2001-10-16 | 773.84 |
| 2001-10-17 | 768.81 |
| 2001-10-18 | 755.03 |
| 2001-10-19 | 755.43 |
| 2001-10-22 | 755.60 |
| 2001-10-23 | 755.91 |
| 2001-10-24 | 754.64 |
| 2001-10-25 | 762.42 |
| 2001-10-26 | 756.41 |
| 2001-10-29 | 753.00 |
| 2001-10-30 | 758.65 |
| 2001-10-31 | 756.68 |
| 2001-11-01 | 756.69 |
| 2001-11-02 | 748.14 |
| 2001-11-05 | 747.75 |
| 2001-11-06 | 745.27 |
| 2001-11-07 | 737.04 |
| 2001-11-08 | 745.08 |
| 2001-11-09 | 739.40 |
| 2001-11-12 | 740.10 |
| 2001-11-13 | 738.61 |
| 2001-11-14 | 729.38 |
| 2001-11-15 | 720.87 |
| 2001-11-16 | 688.24 |
| 2001-11-19 | 670.56 |
| 2001-11-20 | 683.80 |
| 2001-11-21 | 688.33 |
| 2001-11-22 | . |
| 2001-11-23 | 679.77 |
| 2001-11-26 | 680.25 |
| 2001-11-27 | 677.48 |
| 2001-11-28 | 681.09 |
| 2001-11-29 | 678.77 |
| 2001-11-30 | 694.15 |
| 2001-12-03 | 679.20 |
| 2001-12-04 | 679.36 |
| 2001-12-05 | 674.99 |
| 2001-12-06 | 660.95 |
| 2001-12-07 | 655.45 |
| 2001-12-10 | 655.23 |
| 2001-12-11 | 666.14 |
| 2001-12-12 | 672.54 |
| 2001-12-13 | 667.06 |
| 2001-12-14 | 664.46 |
| 2001-12-17 | 658.79 |
| 2001-12-18 | 655.76 |
| 2001-12-19 | 652.86 |
| 2001-12-20 | 659.27 |
| 2001-12-21 | 647.84 |
| 2001-12-24 | 647.19 |
| 2001-12-25 | . |
| 2001-12-26 | 644.80 |
| 2001-12-27 | 650.31 |
| 2001-12-28 | 656.66 |
| 2001-12-31 | 656.82 |
| 2002-01-01 | . |
| 2002-01-02 | 652.29 |
| 2002-01-03 | 653.88 |
| 2002-01-04 | 653.02 |
| 2002-01-07 | 640.49 |
| 2002-01-08 | 627.07 |
| 2002-01-09 | 619.21 |
| 2002-01-10 | 615.18 |
| 2002-01-11 | 614.06 |
| 2002-01-14 | 616.41 |
| 2002-01-15 | 621.23 |
| 2002-01-16 | 626.69 |
| 2002-01-17 | 628.85 |
| 2002-01-18 | 634.17 |
| 2002-01-21 | . |
| 2002-01-22 | 619.06 |
| 2002-01-23 | 612.52 |
| 2002-01-24 | 613.47 |
| 2002-01-25 | 612.01 |
| 2002-01-28 | 615.66 |
| 2002-01-29 | 611.17 |
| 2002-01-30 | 613.66 |
| 2002-01-31 | 616.49 |
| 2002-02-01 | 613.74 |
| 2002-02-04 | 617.79 |
| 2002-02-05 | 607.84 |
| 2002-02-06 | 610.80 |
| 2002-02-07 | 608.51 |
| 2002-02-08 | 607.51 |
| 2002-02-11 | 613.60 |
| 2002-02-12 | 621.24 |
| 2002-02-13 | 625.99 |
| 2002-02-14 | 629.45 |
| 2002-02-15 | 625.76 |
| 2002-02-18 | . |
| 2002-02-19 | 614.93 |
| 2002-02-20 | 621.31 |
| 2002-02-21 | 627.39 |
| 2002-02-22 | 628.28 |
| 2002-02-25 | 626.42 |
| 2002-02-26 | 626.42 |
| 2002-02-27 | 632.73 |
| 2002-02-28 | 629.65 |
| 2002-03-01 | 640.32 |
| 2002-03-04 | 642.62 |
| 2002-03-05 | 637.72 |
| 2002-03-06 | 642.16 |
| 2002-03-07 | 654.49 |
| 2002-03-08 | 649.95 |
| 2002-03-11 | 650.19 |
| 2002-03-12 | 644.55 |
| 2002-03-13 | 641.94 |
| 2002-03-14 | 644.78 |
| 2002-03-15 | 643.29 |
| 2002-03-18 | 633.92 |
| 2002-03-19 | 637.53 |
| 2002-03-20 | 637.18 |
| 2002-03-21 | 634.60 |
| 2002-03-22 | 628.02 |
| 2002-03-25 | 631.94 |
| 2002-03-26 | 629.33 |
| 2002-03-27 | 625.34 |
| 2002-03-28 | 624.29 |
| 2002-03-29 | . |
| 2002-04-01 | 612.03 |
| 2002-04-02 | 612.05 |
| 2002-04-03 | 614.57 |
| 2002-04-04 | 612.79 |
| 2002-04-05 | 614.36 |
| 2002-04-08 | 613.40 |
| 2002-04-09 | 614.01 |
| 2002-04-10 | 623.43 |
| 2002-04-11 | 617.56 |
| 2002-04-12 | 615.93 |
| 2002-04-15 | 614.83 |
| 2002-04-16 | 611.76 |
| 2002-04-17 | 609.89 |
| 2002-04-18 | 612.66 |
| 2002-04-19 | 617.62 |
| 2002-04-22 | 619.77 |
| 2002-04-23 | 616.99 |
| 2002-04-24 | 613.18 |
| 2002-04-25 | 615.77 |
| 2002-04-26 | 609.24 |
| 2002-04-29 | 608.61 |
| 2002-04-30 | 608.31 |
| 2002-05-01 | 606.73 |
| 2002-05-02 | 607.49 |
| 2002-05-03 | 611.63 |
| 2002-05-06 | 610.00 |
| 2002-05-07 | 620.05 |
| 2002-05-08 | 634.26 |
| 2002-05-09 | 632.56 |
| 2002-05-10 | 636.43 |
| 2002-05-13 | 642.89 |
| 2002-05-14 | 634.38 |
| 2002-05-15 | 636.71 |
| 2002-05-16 | 640.91 |
| 2002-05-17 | 644.75 |
| 2002-05-20 | 649.72 |
| 2002-05-21 | 655.75 |
| 2002-05-22 | 665.21 |
| 2002-05-23 | 668.04 |
| 2002-05-24 | 667.25 |
| 2002-05-27 | . |
| 2002-05-28 | 667.89 |
| 2002-05-29 | 670.75 |
| 2002-05-30 | 670.30 |
| 2002-05-31 | 666.88 |
| 2002-06-03 | 665.37 |
| 2002-06-04 | 665.22 |
| 2002-06-05 | 656.09 |
| 2002-06-06 | 653.91 |
| 2002-06-07 | 654.57 |
| 2002-06-10 | 654.07 |
| 2002-06-11 | 653.81 |
| 2002-06-12 | 653.83 |
| 2002-06-13 | 649.66 |
| 2002-06-14 | 649.33 |
| 2002-06-17 | 641.21 |
| 2002-06-18 | 641.01 |
| 2002-06-19 | 639.36 |
| 2002-06-20 | 648.07 |
| 2002-06-21 | 658.43 |
| 2002-06-24 | 664.96 |
| 2002-06-25 | 663.44 |
| 2002-06-26 | 673.15 |
| 2002-06-27 | 671.21 |
| 2002-06-28 | 675.64 |
| 2002-07-01 | 676.59 |
| 2002-07-02 | 679.12 |
| 2002-07-03 | 686.85 |
| 2002-07-04 | . |
| 2002-07-05 | 683.89 |
| 2002-07-08 | 686.72 |
| 2002-07-09 | 696.96 |
| 2002-07-10 | 695.65 |
| 2002-07-11 | 695.42 |
| 2002-07-12 | 691.93 |
| 2002-07-15 | 692.00 |
| 2002-07-16 | 687.91 |
| 2002-07-17 | 690.12 |
| 2002-07-18 | 697.86 |
| 2002-07-19 | 695.95 |
| 2002-07-22 | 697.44 |
| 2002-07-23 | 690.00 |
| 2002-07-24 | 692.45 |
| 2002-07-25 | 688.82 |
| 2002-07-26 | 677.37 |
| 2002-07-29 | 668.85 |
| 2002-07-30 | 660.81 |
| 2002-07-31 | 666.50 |
| 2002-08-01 | 674.84 |
| 2002-08-02 | 682.00 |
| 2002-08-05 | 687.85 |
| 2002-08-06 | 679.02 |
| 2002-08-07 | 679.94 |
| 2002-08-08 | 679.97 |
| 2002-08-09 | 683.31 |
| 2002-08-12 | 690.12 |
| 2002-08-13 | 694.67 |
| 2002-08-14 | 712.57 |
| 2002-08-15 | 712.35 |
| 2002-08-16 | 710.06 |
| 2002-08-19 | 705.35 |
| 2002-08-20 | 693.83 |
| 2002-08-21 | 692.80 |
| 2002-08-22 | 691.94 |
| 2002-08-23 | 687.81 |
| 2002-08-26 | 693.44 |
| 2002-08-27 | 696.37 |
| 2002-08-28 | 693.76 |
| 2002-08-29 | 692.03 |
| 2002-08-30 | 686.96 |
| 2002-09-02 | . |
| 2002-09-03 | 688.20 |
| 2002-09-04 | 693.09 |
| 2002-09-05 | 689.34 |
| 2002-09-06 | 688.81 |
| 2002-09-09 | 684.73 |
| 2002-09-10 | 682.40 |
| 2002-09-11 | 676.50 |
| 2002-09-12 | 674.94 |
| 2002-09-13 | 673.78 |
| 2002-09-16 | 670.30 |
| 2002-09-17 | 675.35 |
| 2002-09-18 | 680.36 |
| 2002-09-19 | 676.67 |
| 2002-09-20 | 663.10 |
| 2002-09-23 | 661.32 |
| 2002-09-24 | 663.18 |
| 2002-09-25 | 654.19 |
| 2002-09-26 | 657.99 |
| 2002-09-27 | 654.99 |
| 2002-09-30 | 656.12 |
| 2002-10-01 | 655.29 |
| 2002-10-02 | 654.09 |
| 2002-10-03 | 660.92 |
| 2002-10-04 | 659.75 |
| 2002-10-07 | 644.22 |
| 2002-10-08 | 646.71 |
| 2002-10-09 | 646.01 |
| 2002-10-10 | 645.41 |
| 2002-10-11 | 645.84 |
| 2002-10-14 | 645.33 |
| 2002-10-15 | 645.94 |
| 2002-10-16 | 643.76 |
| 2002-10-17 | 646.08 |
| 2002-10-18 | 637.67 |
| 2002-10-21 | 644.54 |
| 2002-10-22 | 639.88 |
| 2002-10-23 | 647.92 |
| 2002-10-24 | 648.88 |
| 2002-10-25 | 649.16 |
| 2002-10-28 | 649.85 |
| 2002-10-29 | 649.21 |
| 2002-10-30 | 655.70 |
| 2002-10-31 | 656.52 |
| 2002-11-01 | 656.74 |
| 2002-11-04 | 656.44 |
| 2002-11-05 | 658.01 |
| 2002-11-06 | 656.97 |
| 2002-11-07 | 657.97 |
| 2002-11-08 | 663.93 |
| 2002-11-11 | 663.00 |
| 2002-11-12 | 666.48 |
| 2002-11-13 | 659.78 |
| 2002-11-14 | 659.55 |
| 2002-11-15 | 658.26 |
| 2002-11-18 | 652.11 |
| 2002-11-19 | 644.38 |
| 2002-11-20 | 641.11 |
| 2002-11-21 | 639.76 |
| 2002-11-22 | 639.95 |
| 2002-11-25 | 645.56 |
| 2002-11-26 | 643.70 |
| 2002-11-27 | 648.40 |
| 2002-11-28 | . |
| 2002-11-29 | 643.27 |
| 2002-12-02 | 632.27 |
| 2002-12-03 | 627.81 |
| 2002-12-04 | 627.25 |
| 2002-12-05 | 622.72 |
| 2002-12-06 | 628.01 |
| 2002-12-09 | 629.66 |
| 2002-12-10 | 635.59 |
| 2002-12-11 | 632.68 |
| 2002-12-12 | 634.68 |
| 2002-12-13 | 641.27 |
| 2002-12-16 | 641.25 |
| 2002-12-17 | 644.50 |
| 2002-12-18 | 637.27 |
| 2002-12-19 | 645.70 |
| 2002-12-20 | 649.75 |
| 2002-12-23 | 650.75 |
| 2002-12-24 | 656.24 |
| 2002-12-25 | . |
| 2002-12-26 | 667.02 |
| 2002-12-27 | 674.47 |
| 2002-12-30 | 684.20 |
| 2002-12-31 | 683.76 |
| 2003-01-01 | . |
| 2003-01-02 | 678.46 |
| 2003-01-03 | 678.83 |
| 2003-01-06 | 689.19 |
| 2003-01-07 | 674.07 |
| 2003-01-08 | 673.23 |
| 2003-01-09 | 684.16 |
| 2003-01-10 | 678.88 |
| 2003-01-13 | 681.78 |
| 2003-01-14 | 689.81 |
| 2003-01-15 | 693.62 |
| 2003-01-16 | 687.80 |
| 2003-01-17 | 683.32 |
| 2003-01-20 | . |
| 2003-01-21 | 677.93 |
| 2003-01-22 | 675.71 |
| 2003-01-23 | 684.43 |
| 2003-01-24 | 683.06 |
| 2003-01-27 | 679.02 |
| 2003-01-28 | 679.35 |
| 2003-01-29 | 676.07 |
| 2003-01-30 | 675.90 |
| 2003-01-31 | 670.47 |
| 2003-02-03 | 673.10 |
| 2003-02-04 | 676.09 |
| 2003-02-05 | 676.89 |
| 2003-02-06 | 678.58 |
| 2003-02-07 | 682.70 |
| 2003-02-10 | 676.39 |
| 2003-02-11 | 674.88 |
| 2003-02-12 | 679.11 |
| 2003-02-13 | 680.45 |
| 2003-02-14 | 685.06 |
| 2003-02-17 | . |
| 2003-02-18 | 697.99 |
| 2003-02-19 | 697.93 |
| 2003-02-20 | 697.91 |
| 2003-02-21 | 693.50 |
| 2003-02-24 | 697.59 |
| 2003-02-25 | 693.49 |
| 2003-02-26 | 698.34 |
| 2003-02-27 | 697.53 |
| 2003-02-28 | 691.43 |
| 2003-03-03 | 693.84 |
| 2003-03-04 | 698.80 |
| 2003-03-05 | 699.01 |
| 2003-03-06 | 698.38 |
| 2003-03-07 | 699.00 |
| 2003-03-10 | 697.67 |
| 2003-03-11 | 701.48 |
| 2003-03-12 | 702.65 |
| 2003-03-13 | 696.56 |
| 2003-03-14 | 694.97 |
| 2003-03-17 | 694.97 |
| 2003-03-18 | 694.55 |
| 2003-03-19 | 696.70 |
| 2003-03-20 | 697.55 |
| 2003-03-21 | 692.19 |
| 2003-03-24 | 707.12 |
| 2003-03-25 | 707.84 |
| 2003-03-26 | 710.79 |
| 2003-03-27 | 707.97 |
| 2003-03-28 | 705.84 |
| 2003-03-31 | 700.67 |
| 2003-04-01 | 709.75 |
| 2003-04-02 | 713.67 |
| 2003-04-03 | 707.89 |
| 2003-04-04 | 705.74 |
| 2003-04-07 | 708.72 |
| 2003-04-08 | 707.20 |
| 2003-04-09 | 709.45 |
| 2003-04-10 | 720.22 |
| 2003-04-11 | 719.53 |
| 2003-04-14 | 726.86 |
| 2003-04-15 | 725.98 |
| 2003-04-16 | 721.41 |
| 2003-04-17 | 727.86 |
| 2003-04-18 | . |
| 2003-04-21 | 723.60 |
| 2003-04-22 | 730.74 |
| 2003-04-23 | 728.51 |
| 2003-04-24 | 735.49 |
| 2003-04-25 | 737.08 |
| 2003-04-28 | 737.46 |
| 2003-04-29 | 739.95 |
| 2003-04-30 | 746.64 |
| 2003-05-01 | 746.57 |
| 2003-05-02 | 748.21 |
| 2003-05-05 | 750.37 |
| 2003-05-06 | 753.89 |
| 2003-05-07 | 754.77 |
| 2003-05-08 | 756.80 |
| 2003-05-09 | 760.64 |
| 2003-05-12 | 761.50 |
| 2003-05-13 | 764.12 |
| 2003-05-14 | 769.87 |
| 2003-05-15 | 770.59 |
| 2003-05-16 | 770.70 |
| 2003-05-19 | 768.33 |
| 2003-05-20 | 769.59 |
| 2003-05-21 | 766.65 |
| 2003-05-22 | 771.34 |
| 2003-05-23 | 778.73 |
| 2003-05-26 | . |
| 2003-05-27 | 766.84 |
| 2003-05-28 | 759.00 |
| 2003-05-29 | 757.54 |
| 2003-05-30 | 744.37 |
| 2003-06-02 | 737.26 |
| 2003-06-03 | 742.53 |
| 2003-06-04 | 740.07 |
| 2003-06-05 | 739.09 |
| 2003-06-06 | 731.40 |
| 2003-06-09 | 732.01 |
| 2003-06-10 | 741.95 |
| 2003-06-11 | 740.31 |
| 2003-06-12 | 739.05 |
| 2003-06-13 | 743.34 |
| 2003-06-16 | 749.95 |
| 2003-06-17 | 745.92 |
| 2003-06-18 | 740.40 |
| 2003-06-19 | 738.28 |
| 2003-06-20 | 736.90 |
| 2003-06-23 | 741.46 |
| 2003-06-24 | 736.27 |
| 2003-06-25 | 734.79 |
| 2003-06-26 | 728.27 |
| 2003-06-27 | 723.49 |
| 2003-06-30 | 713.05 |
| 2003-07-01 | 723.30 |
| 2003-07-02 | 723.64 |
| 2003-07-03 | 726.57 |
| 2003-07-04 | . |
| 2003-07-07 | 716.80 |
| 2003-07-08 | 707.59 |
| 2003-07-09 | 712.89 |
| 2003-07-10 | 716.53 |
| 2003-07-11 | 718.72 |
| 2003-07-14 | 717.71 |
| 2003-07-15 | 715.61 |
| 2003-07-16 | 710.64 |
| 2003-07-17 | 708.60 |
| 2003-07-18 | 715.33 |
| 2003-07-21 | 717.52 |
| 2003-07-22 | 715.13 |
| 2003-07-23 | 716.23 |
| 2003-07-24 | 709.91 |
| 2003-07-25 | 710.56 |
| 2003-07-28 | 708.62 |
| 2003-07-29 | 704.73 |
| 2003-07-30 | 701.45 |
| 2003-07-31 | 703.53 |
| 2003-08-01 | 704.37 |
| 2003-08-04 | 706.43 |
| 2003-08-05 | 707.09 |
| 2003-08-06 | 711.44 |
| 2003-08-07 | 717.49 |
| 2003-08-08 | 712.53 |
| 2003-08-11 | 716.70 |
| 2003-08-12 | 712.33 |
| 2003-08-13 | 710.51 |
| 2003-08-14 | 712.06 |
| 2003-08-15 | 710.00 |
| 2003-08-18 | 711.37 |
| 2003-08-19 | 710.52 |
| 2003-08-20 | 716.67 |
| 2003-08-21 | 718.66 |
| 2003-08-22 | 718.83 |
| 2003-08-25 | 719.63 |
| 2003-08-26 | 719.29 |
| 2003-08-27 | 716.72 |
| 2003-08-28 | 716.33 |
| 2003-08-29 | 720.21 |
| 2003-09-01 | . |
| 2003-09-02 | 722.68 |
| 2003-09-03 | 729.83 |
| 2003-09-04 | 731.53 |
| 2003-09-05 | 730.01 |
| 2003-09-08 | 727.70 |
| 2003-09-09 | 733.25 |
| 2003-09-10 | 730.87 |
| 2003-09-11 | 734.23 |
| 2003-09-12 | 746.05 |
| 2003-09-15 | 746.03 |
| 2003-09-16 | 751.59 |
| 2003-09-17 | 753.82 |
| 2003-09-18 | 767.59 |
| 2003-09-19 | 785.34 |
| 2003-09-22 | 798.83 |
| 2003-09-23 | 802.96 |
| 2003-09-24 | 804.18 |
| 2003-09-25 | 797.72 |
| 2003-09-26 | 783.56 |
| 2003-09-29 | 782.94 |
| 2003-09-30 | 774.52 |
| 2003-10-01 | 788.11 |
| 2003-10-02 | 789.84 |
| 2003-10-03 | 794.74 |
| 2003-10-06 | 786.83 |
| 2003-10-07 | 796.09 |
| 2003-10-08 | 795.19 |
| 2003-10-09 | 806.06 |
| 2003-10-10 | 802.12 |
| 2003-10-13 | 799.42 |
| 2003-10-14 | 793.01 |
| 2003-10-15 | 790.71 |
| 2003-10-16 | 793.14 |
| 2003-10-17 | 787.35 |
| 2003-10-20 | 778.32 |
| 2003-10-21 | 790.31 |
| 2003-10-22 | 789.31 |
| 2003-10-23 | 777.40 |
| 2003-10-24 | 776.27 |
| 2003-10-27 | 787.26 |
| 2003-10-28 | 790.73 |
| 2003-10-29 | 790.77 |
| 2003-10-30 | 792.37 |
| 2003-10-31 | 786.23 |
| 2003-11-03 | 779.59 |
| 2003-11-04 | 789.62 |
| 2003-11-05 | 790.04 |
| 2003-11-06 | 779.91 |
| 2003-11-07 | 785.30 |
| 2003-11-10 | 789.74 |
| 2003-11-11 | 785.44 |
| 2003-11-12 | 783.23 |
| 2003-11-13 | 787.20 |
| 2003-11-14 | 790.68 |
| 2003-11-17 | 782.17 |
| 2003-11-18 | 779.04 |
| 2003-11-19 | 775.81 |
| 2003-11-20 | 785.79 |
| 2003-11-21 | 787.56 |
| 2003-11-24 | 784.66 |
| 2003-11-25 | 781.82 |
| 2003-11-26 | 785.00 |
| 2003-11-27 | . |
| 2003-11-28 | 785.76 |
| 2003-12-01 | 791.42 |
| 2003-12-02 | 791.85 |
| 2003-12-03 | 795.66 |
| 2003-12-04 | 798.10 |
| 2003-12-05 | 798.32 |
| 2003-12-08 | 804.95 |
| 2003-12-09 | 812.44 |
| 2003-12-10 | 807.88 |
| 2003-12-11 | 813.26 |
| 2003-12-12 | 820.69 |
| 2003-12-15 | 824.07 |
| 2003-12-16 | 818.55 |
| 2003-12-17 | 814.82 |
| 2003-12-18 | 813.86 |
| 2003-12-19 | 814.10 |
| 2003-12-22 | 818.43 |
| 2003-12-23 | 819.20 |
| 2003-12-24 | 816.82 |
| 2003-12-25 | . |
| 2003-12-26 | 816.30 |
| 2003-12-29 | 816.44 |
| 2003-12-30 | 817.74 |
| 2003-12-31 | 816.28 |
| 2004-01-01 | . |
| 2004-01-02 | 818.64 |
| 2004-01-05 | 828.26 |
| 2004-01-06 | 830.41 |
| 2004-01-07 | 827.59 |
| 2004-01-08 | 827.95 |
| 2004-01-09 | 823.90 |
| 2004-01-12 | 824.60 |
| 2004-01-13 | 829.13 |
| 2004-01-14 | 826.92 |
| 2004-01-15 | 823.08 |
| 2004-01-16 | 824.29 |
| 2004-01-19 | . |
| 2004-01-20 | 818.31 |
| 2004-01-21 | 822.45 |
| 2004-01-22 | 831.98 |
| 2004-01-23 | 837.44 |
| 2004-01-26 | 841.28 |
| 2004-01-27 | 842.06 |
| 2004-01-28 | 845.98 |
| 2004-01-29 | 844.51 |
| 2004-01-30 | 847.48 |
| 2004-02-02 | 849.53 |
| 2004-02-03 | 851.05 |
| 2004-02-04 | 844.81 |
| 2004-02-05 | 847.10 |
| 2004-02-06 | 845.22 |
| 2004-02-09 | 839.47 |
| 2004-02-10 | 847.38 |
| 2004-02-11 | 847.20 |
| 2004-02-12 | 855.11 |
| 2004-02-13 | 852.74 |
| 2004-02-16 | . |
| 2004-02-17 | 853.02 |
| 2004-02-18 | 852.05 |
| 2004-02-19 | 846.52 |
| 2004-02-20 | 837.65 |
| 2004-02-23 | 839.96 |
| 2004-02-24 | 839.32 |
| 2004-02-25 | 836.81 |
| 2004-02-26 | 836.63 |
| 2004-02-27 | 842.33 |
| 2004-03-01 | 847.88 |
| 2004-03-02 | 840.63 |
| 2004-03-03 | 835.81 |
| 2004-03-04 | 831.99 |
| 2004-03-05 | 831.56 |
| 2004-03-08 | 825.41 |
| 2004-03-09 | 831.79 |
| 2004-03-10 | 832.93 |
| 2004-03-11 | 829.83 |
| 2004-03-12 | 825.43 |
| 2004-03-15 | 825.59 |
| 2004-03-16 | 838.83 |
| 2004-03-17 | 849.00 |
| 2004-03-18 | 863.35 |
| 2004-03-19 | 863.45 |
| 2004-03-22 | 862.15 |
| 2004-03-23 | 864.32 |
| 2004-03-24 | 868.36 |
| 2004-03-25 | 870.73 |
| 2004-03-26 | 868.64 |
| 2004-03-29 | 868.20 |
| 2004-03-30 | 870.81 |
| 2004-03-31 | 881.73 |
| 2004-04-01 | 880.42 |
| 2004-04-02 | 874.63 |
| 2004-04-05 | 866.45 |
| 2004-04-06 | 857.14 |
| 2004-04-07 | 870.93 |
| 2004-04-08 | 862.91 |
| 2004-04-09 | . |
| 2004-04-12 | 861.26 |
| 2004-04-13 | 855.66 |
| 2004-04-14 | 839.47 |
| 2004-04-15 | 843.72 |
| 2004-04-16 | 850.71 |
| 2004-04-19 | 850.99 |
| 2004-04-20 | 855.48 |
| 2004-04-21 | 848.13 |
| 2004-04-22 | 844.64 |
| 2004-04-23 | 851.36 |
| 2004-04-26 | 851.06 |
| 2004-04-27 | 844.10 |
| 2004-04-28 | 847.05 |
| 2004-04-29 | 845.24 |
| 2004-04-30 | 836.77 |
| 2004-05-03 | 835.44 |
| 2004-05-04 | 838.75 |
| 2004-05-05 | 844.56 |
| 2004-05-06 | 835.20 |
| 2004-05-07 | 821.02 |
| 2004-05-10 | 803.56 |
| 2004-05-11 | 802.24 |
| 2004-05-12 | 806.36 |
| 2004-05-13 | 794.89 |
| 2004-05-14 | 794.94 |
| 2004-05-17 | 786.66 |
| 2004-05-18 | 781.90 |
| 2004-05-19 | 806.52 |
| 2004-05-20 | 799.08 |
| 2004-05-21 | 816.43 |
| 2004-05-24 | 817.88 |
| 2004-05-25 | 813.32 |
| 2004-05-26 | 821.51 |
| 2004-05-27 | 829.25 |
| 2004-05-28 | 828.82 |
| 2004-05-31 | . |
| 2004-06-01 | 838.53 |
| 2004-06-02 | 838.91 |
| 2004-06-03 | 826.69 |
| 2004-06-04 | 829.43 |
| 2004-06-07 | 846.02 |
| 2004-06-08 | 847.58 |
| 2004-06-09 | 847.05 |
| 2004-06-10 | 849.36 |
| 2004-06-11 | . |
| 2004-06-14 | 833.32 |
| 2004-06-15 | 842.76 |
| 2004-06-16 | 847.02 |
| 2004-06-17 | 846.68 |
| 2004-06-18 | 848.34 |
| 2004-06-21 | 860.60 |
| 2004-06-22 | 861.45 |
| 2004-06-23 | 861.17 |
| 2004-06-24 | 874.73 |
| 2004-06-25 | 871.79 |
| 2004-06-28 | 870.83 |
| 2004-06-29 | 867.84 |
| 2004-06-30 | 860.94 |
| 2004-07-01 | 870.81 |
| 2004-07-02 | 865.80 |
| 2004-07-05 | . |
| 2004-07-06 | 860.99 |
| 2004-07-07 | 866.39 |
| 2004-07-08 | 861.47 |
| 2004-07-09 | 865.48 |
| 2004-07-12 | 871.08 |
| 2004-07-13 | 868.05 |
| 2004-07-14 | 861.37 |
| 2004-07-15 | 856.78 |
| 2004-07-16 | 864.68 |
| 2004-07-19 | 868.03 |
| 2004-07-20 | 871.64 |
| 2004-07-21 | 865.08 |
| 2004-07-22 | 862.84 |
| 2004-07-23 | 859.83 |
| 2004-07-26 | 863.14 |
| 2004-07-27 | 855.74 |
| 2004-07-28 | 850.08 |
| 2004-07-29 | 853.26 |
| 2004-07-30 | 863.48 |
| 2004-08-02 | 873.60 |
| 2004-08-03 | 875.59 |
| 2004-08-04 | 867.54 |
| 2004-08-05 | 869.41 |
| 2004-08-06 | 877.61 |
| 2004-08-09 | 876.05 |
| 2004-08-10 | 869.77 |
| 2004-08-11 | 869.51 |
| 2004-08-12 | 868.86 |
| 2004-08-13 | 867.93 |
| 2004-08-16 | 864.16 |
| 2004-08-17 | 870.33 |
| 2004-08-18 | 872.07 |
| 2004-08-19 | 877.23 |
| 2004-08-20 | 878.39 |
| 2004-08-23 | 877.86 |
| 2004-08-24 | 874.77 |
| 2004-08-25 | 876.84 |
| 2004-08-26 | 879.19 |
| 2004-08-27 | 880.39 |
| 2004-08-30 | 878.71 |
| 2004-08-31 | 886.44 |
| 2004-09-01 | 889.93 |
| 2004-09-02 | 889.63 |
| 2004-09-03 | 879.33 |
| 2004-09-06 | . |
| 2004-09-07 | 888.51 |
| 2004-09-08 | 888.22 |
| 2004-09-09 | 882.55 |
| 2004-09-10 | 883.83 |
| 2004-09-13 | 881.16 |
| 2004-09-14 | 885.56 |
| 2004-09-15 | 880.12 |
| 2004-09-16 | 885.14 |
| 2004-09-17 | 881.22 |
| 2004-09-20 | 882.83 |
| 2004-09-21 | 880.35 |
| 2004-09-22 | 879.68 |
| 2004-09-23 | 880.65 |
| 2004-09-24 | 875.49 |
| 2004-09-27 | 864.28 |
| 2004-09-28 | 861.28 |
| 2004-09-29 | 862.78 |
| 2004-09-30 | 870.30 |
| 2004-10-01 | 872.26 |
| 2004-10-04 | 875.23 |
| 2004-10-05 | 882.31 |
| 2004-10-06 | 877.09 |
| 2004-10-07 | 869.69 |
| 2004-10-08 | 882.67 |
| 2004-10-11 | 885.77 |
| 2004-10-12 | 877.82 |
| 2004-10-13 | 875.63 |
| 2004-10-14 | 874.64 |
| 2004-10-15 | 875.97 |
| 2004-10-18 | 878.15 |
| 2004-10-19 | 890.24 |
| 2004-10-20 | 886.60 |
| 2004-10-21 | 894.49 |
| 2004-10-22 | 894.66 |
| 2004-10-25 | 894.17 |
| 2004-10-26 | 895.96 |
| 2004-10-27 | 896.12 |
| 2004-10-28 | 898.56 |
| 2004-10-29 | 903.90 |
| 2004-11-01 | 902.73 |
| 2004-11-02 | 911.82 |
| 2004-11-03 | 914.39 |
| 2004-11-04 | 914.16 |
| 2004-11-05 | 922.70 |
| 2004-11-08 | 922.94 |
| 2004-11-09 | 919.04 |
| 2004-11-10 | 914.61 |
| 2004-11-11 | 908.47 |
| 2004-11-12 | 919.82 |
| 2004-11-15 | 924.88 |
| 2004-11-16 | 920.40 |
| 2004-11-17 | 928.47 |
| 2004-11-18 | 927.66 |
| 2004-11-19 | 938.18 |
| 2004-11-22 | 931.21 |
| 2004-11-23 | 930.37 |
| 2004-11-24 | 937.37 |
| 2004-11-25 | . |
| 2004-11-26 | 941.01 |
| 2004-11-29 | 945.21 |
| 2004-11-30 | 945.41 |
| 2004-12-01 | 937.66 |
| 2004-12-02 | 946.16 |
| 2004-12-03 | 952.29 |
| 2004-12-06 | 950.39 |
| 2004-12-07 | 942.40 |
| 2004-12-08 | 930.71 |
| 2004-12-09 | 927.24 |
| 2004-12-10 | 922.24 |
| 2004-12-13 | 935.31 |
| 2004-12-14 | 932.48 |
| 2004-12-15 | 946.55 |
| 2004-12-16 | 941.57 |
| 2004-12-17 | 946.29 |
| 2004-12-20 | 950.24 |
| 2004-12-21 | 950.02 |
| 2004-12-22 | 951.44 |
| 2004-12-23 | 954.84 |
| 2004-12-24 | . |
| 2004-12-27 | 958.94 |
| 2004-12-28 | 958.34 |
| 2004-12-29 | 949.32 |
| 2004-12-30 | 963.13 |
| 2004-12-31 | 968.34 |
| 2005-01-03 | 965.06 |
| 2005-01-04 | 953.65 |
| 2005-01-05 | 952.72 |
| 2005-01-06 | 945.79 |
| 2005-01-07 | 945.41 |
| 2005-01-10 | 949.83 |
| 2005-01-11 | 954.38 |
| 2005-01-12 | 963.68 |
| 2005-01-13 | 961.59 |
| 2005-01-14 | 958.93 |
| 2005-01-17 | . |
| 2005-01-18 | 953.06 |
| 2005-01-19 | 954.45 |
| 2005-01-20 | 944.21 |
| 2005-01-21 | 945.64 |
| 2005-01-24 | 954.28 |
| 2005-01-25 | 945.46 |
| 2005-01-26 | 957.79 |
| 2005-01-27 | 948.92 |
#2005-01-28| 948.85
#2005-01-31| 952.06
#2005-02-01| 946.48
#2005-02-02| 951.86
#2005-02-03| 943.00
#2005-02-04| 949.72
#2005-02-07| 950.34
#2005-02-08| 941.94
#2005-02-09| 941.91
#2005-02-10| 945.24
#2005-02-11| 944.61
#2005-02-14| 944.82
#2005-02-15| 952.23
#2005-02-16| 948.62
#2005-02-17| 948.27
#2005-02-18| 949.80
#2005-02-21| .
#2005-02-22| 961.45
#2005-02-23| 953.86
#2005-02-24| 952.01
#2005-02-25| 959.54
#2005-02-28| 975.32
#2005-03-01| 974.59
#2005-03-02| 972.04
#2005-03-03| 973.91
#2005-03-04| 981.32
#2005-03-07| 981.05
#2005-03-08| 987.42
#2005-03-09| 991.35
#2005-03-10| 986.84
#2005-03-11| 988.66
#2005-03-14| 980.35
#2005-03-15| 982.51
#2005-03-16| 988.51
#2005-03-17| 980.76
#2005-03-18| 982.99
#2005-03-21| 981.91
#2005-03-22| 983.86
#2005-03-23| 974.07
#2005-03-24| 970.81
#2005-03-25| .
#2005-03-28| 977.15
#2005-03-29| 961.52
#2005-03-30| 965.86
#2005-03-31| 976.79
#2005-04-01| 966.84
#2005-04-04| 960.74
#2005-04-05| 957.72
#2005-04-06| 955.65
#2005-04-07| 959.43
#2005-04-08| 959.25
#2005-04-11| 960.55
#2005-04-12| 954.27
#2005-04-13| 958.90
#2005-04-14| 951.16
#2005-04-15| 956.65
#2005-04-18| 940.58
#2005-04-19| 949.70
#2005-04-20| 955.45
#2005-04-21| 950.55
#2005-04-22| 956.79
#2005-04-25| 963.81
#2005-04-26| 965.59
#2005-04-27| 971.06
#2005-04-28| 974.93
#2005-04-29| 983.98
#2005-05-02| 984.59
#2005-05-03| 984.67
#2005-05-04| 991.73
#2005-05-05| 991.22
#2005-05-06| 999.34
#2005-05-09| 990.10
#2005-05-10| 992.68
#2005-05-11| 991.56
#2005-05-12| 983.45
#2005-05-13| 976.10
#2005-05-16| 972.17
#2005-05-17| 965.17
#2005-05-18| 960.26
#2005-05-19| 961.44
#2005-05-20| 960.09
#2005-05-23| 966.48
#2005-05-24| 964.98
#2005-05-25| 962.00
#2005-05-26| 964.42
#2005-05-27| 966.80
#2005-05-30| .
#2005-05-31| 971.58
#2005-06-01| 971.10
#2005-06-02| 973.34
#2005-06-03| 976.24
#2005-06-06| 981.23
#2005-06-07| 983.80
#2005-06-08| 988.27
#2005-06-09| 977.45
#2005-06-10| 977.64
#2005-06-13| 970.31
#2005-06-14| 972.17
#2005-06-15| 974.29
#2005-06-16| 973.09
#2005-06-17| 980.00
#2005-06-20| 976.07
#2005-06-21| 984.19
#2005-06-22| 985.59
#2005-06-23| 988.86
#2005-06-24| 989.55
#2005-06-27| 985.10
#2005-06-28| 987.39
#2005-06-29| 989.53
#2005-06-30| 988.30
#2005-07-01| 981.48
#2005-07-04| .
#2005-07-05| 983.90
#2005-07-06| 981.86
#2005-07-07| 978.51
#2005-07-08| 977.71
#2005-07-11| 985.97
#2005-07-12| 992.37
#2005-07-13| 984.43
#2005-07-14| 984.94
#2005-07-15| 986.62
#2005-07-18| 990.75
#2005-07-19| 984.01
#2005-07-20| 986.07
#2005-07-21|1005.65
#2005-07-22|1000.88
#2005-07-25|1000.21
#2005-07-26| 997.72
#2005-07-27|1000.38
#2005-07-28| 999.52
#2005-07-29|1003.60
#2005-08-01|1008.03
#2005-08-02|1016.86
#2005-08-03|1012.67
#2005-08-04|1002.03
#2005-08-05| 984.72
#2005-08-08| 990.31
#2005-08-09| 997.77
#2005-08-10|1013.93
#2005-08-11|1011.99
#2005-08-12|1008.81
#2005-08-15|1011.28
#2005-08-16|1014.99
#2005-08-17|1012.39
#2005-08-18|1002.49
#2005-08-19| 996.22
#2005-08-22|1009.21
#2005-08-23|1008.31
#2005-08-24|1004.95
#2005-08-25|1009.45
#2005-08-26|1020.32
#2005-08-29|1007.07
#2005-08-30|1004.04
#2005-08-31|1010.43
#2005-09-01|1020.68
#2005-09-02|1026.64
#2005-09-05| .
#2005-09-06|1030.84
#2005-09-07|1029.32
#2005-09-08|1027.80
#2005-09-09|1037.90
#2005-09-12|1037.49
#2005-09-13|1032.73
#2005-09-14|1041.38
#2005-09-15|1044.96
#2005-09-16|1040.58
#2005-09-19|1041.38
#2005-09-20|1057.92
#2005-09-21|1056.99
#2005-09-22|1059.69
#2005-09-23|1054.41
#2005-09-26|1065.71
#2005-09-27|1050.69
#2005-09-28|1062.69
#2005-09-29|1072.98
#2005-09-30|1057.40
#2005-10-03|1037.07
#2005-10-04|1040.22
#2005-10-05|1034.25
#2005-10-06|1019.18
#2005-10-07|1017.81
#2005-10-10|1014.55
#2005-10-11|1025.80
#2005-10-12|1029.37
#2005-10-13|1026.02
#2005-10-14|1029.74
#2005-10-17|1024.78
#2005-10-18|1013.32
#2005-10-19|1019.99
#2005-10-20|1027.81
#2005-10-21|1026.45
#2005-10-24|1022.31
#2005-10-25|1033.13
#2005-10-26|1030.77
#2005-10-27|1039.79
#2005-10-28|1025.22
#2005-10-31|1034.47
#2005-11-01|1039.22
#2005-11-02|1030.93
#2005-11-03|1029.28
#2005-11-04|1016.78
#2005-11-07|1011.92
#2005-11-08|1019.38
#2005-11-09|1021.00
#2005-11-10|1018.48
#2005-11-11|1022.86
#2005-11-14|1016.23
#2005-11-15|1013.44
#2005-11-16|1009.89
#2005-11-17|1020.41
#2005-11-18|1021.78
#2005-11-21|1024.13
#2005-11-22|1022.61
#2005-11-23|1026.68
#2005-11-24| .
#2005-11-25|1018.98
#2005-11-28|1023.12
#2005-11-29|1020.96
#2005-11-30|1016.60
#2005-12-01|1016.31
#2005-12-02|1021.02
#2005-12-05|1013.51
#2005-12-06|1014.07
#2005-12-07|1019.20
#2005-12-08|1018.74
#2005-12-09|1014.77
#2005-12-12|1023.15
#2005-12-13|1025.84
#2005-12-14|1040.13
#2005-12-15|1038.33
#2005-12-16|1042.69
#2005-12-19|1047.58
#2005-12-20|1047.28
#2005-12-21|1049.26
#2005-12-22|1053.27
#2005-12-23|1056.01
#2005-12-26| .
#2005-12-27|1042.80
#2005-12-28|1046.40
#2005-12-29|1043.93
#2005-12-30|1038.65
#2006-01-02| .
#2006-01-03|1045.95
#2006-01-04|1050.03
#2006-01-05|1060.78
#2006-01-06|1072.46
#2006-01-09|1075.37
#2006-01-10|1066.90
#2006-01-11|1071.97
#2006-01-12|1079.36
#2006-01-13|1074.04
#2006-01-16| .
#2006-01-17|1060.22
#2006-01-18|1048.95
#2006-01-19|1061.67
#2006-01-20|1073.02
#2006-01-23|1077.16
#2006-01-24|1077.12
#2006-01-25|1064.00
#2006-01-26|1066.00
#2006-01-27|1070.63
#2006-01-30|1069.61
#2006-01-31|1081.96
#2006-02-01|1060.30
#2006-02-02|1065.66
#2006-02-03|1044.86
#2006-02-06|1046.75
#2006-02-07|1061.20
#2006-02-08|1042.65
#2006-02-09|1054.57
#2006-02-10|1058.58
#2006-02-13|1055.07
#2006-02-14|1064.19
#2006-02-15|1060.96
#2006-02-16|1064.60
#2006-02-17|1060.12
#2006-02-20| .
#2006-02-21|1071.97
#2006-02-22|1074.87
#2006-02-23|1094.08
#2006-02-24|1098.08
#2006-02-27|1123.02
#2006-02-28|1133.68
#2006-03-01|1133.09
#2006-03-02|1147.13
#2006-03-03|1150.28
#2006-03-06|1131.30
#2006-03-07|1113.06
#2006-03-08|1115.48
#2006-03-09|1124.38
#2006-03-10|1094.74
#2006-03-13|1096.62
#2006-03-14|1111.19
#2006-03-15|1118.80
#2006-03-16|1112.99
#2006-03-17|1124.59
#2006-03-20|1128.80
#2006-03-21|1122.98
#2006-03-22|1121.59
#2006-03-23|1104.90
#2006-03-24|1104.77
#2006-03-27|1114.47
#2006-03-28|1111.64
#2006-03-29|1094.49
#2006-03-30|1094.69
#2006-03-31|1083.73
#2006-04-03|1098.75
#2006-04-04|1102.68
#2006-04-05|1109.19
#2006-04-06|1123.36
#2006-04-07|1116.82
#2006-04-10|1109.31
#2006-04-11|1105.60
#2006-04-12|1096.60
#2006-04-13|1103.18
#2006-04-14| .
#2006-04-17|1099.11
#2006-04-18|1109.58
#2006-04-19|1097.77
#2006-04-20|1095.76
#2006-04-21|1101.19
#2006-04-24|1102.26
#2006-04-25|1130.51
#2006-04-26|1138.24
#2006-04-27|1151.26
#2006-04-28|1136.00
#2006-05-01|1172.01
#2006-05-02|1176.37
#2006-05-03|1174.13
#2006-05-04|1174.56
#2006-05-05|1185.07
#2006-05-08|1200.27
#2006-05-09|1209.00
#2006-05-10|1199.62
#2006-05-11|1197.30
#2006-05-12|1185.74
#2006-05-15|1186.40
#2006-05-16|1186.95
#2006-05-17|1191.60
#2006-05-18|1168.68
#2006-05-19|1148.42
#2006-05-22|1147.32
#2006-05-23|1143.45
#2006-05-24|1140.45
#2006-05-25|1142.71
#2006-05-26|1149.68
#2006-05-29| .
#2006-05-30|1155.62
#2006-05-31|1149.20
#2006-06-01|1148.06
#2006-06-02|1167.27
#2006-06-05|1150.79
#2006-06-06|1135.77
#2006-06-07|1123.07
#2006-06-08|1070.62
#2006-06-09|1086.46
#2006-06-12|1072.11
#2006-06-13|1052.02
#2006-06-14|1069.05
#2006-06-15|1064.80
#2006-06-16|1089.03
#2006-06-19|1084.97
#2006-06-20|1088.25
#2006-06-21|1090.61
#2006-06-22|1101.83
#2006-06-23|1090.76
#2006-06-26|1086.32
#2006-06-27|1098.28
#2006-06-28|1092.73
#2006-06-29|1102.57
#2006-06-30|1133.90
#2006-07-03|1121.81
#2006-07-04| .
#2006-07-05|1112.88
#2006-07-06|1119.32
#2006-07-07|1135.93
#2006-07-10|1147.19
#2006-07-11|1138.98
#2006-07-12|1117.22
#2006-07-13|1117.24
#2006-07-14|1098.10
#2006-07-17|1091.93
#2006-07-18|1083.35
#2006-07-19|1083.56
#2006-07-20|1106.40
#2006-07-21|1097.24
#2006-07-24|1105.83
#2006-07-25|1114.51
#2006-07-26|1108.26
#2006-07-27|1125.28
#2006-07-28|1130.33
#2006-07-31|1131.08
#2006-08-01|1128.84
#2006-08-02|1139.05
#2006-08-03|1131.16
#2006-08-04|1136.85
#2006-08-07|1119.30
#2006-08-08|1129.98
#2006-08-09|1139.80
#2006-08-10|1140.74
#2006-08-11|1139.22
#2006-08-14|1142.72
#2006-08-15|1151.01
#2006-08-16|1163.60
#2006-08-17|1157.18
#2006-08-18|1168.64
#2006-08-21|1161.59
#2006-08-22|1164.58
#2006-08-23|1158.21
#2006-08-24|1158.50
#2006-08-25|1158.96
#2006-08-28|1155.04
#2006-08-29|1168.70
#2006-08-30|1175.83
#2006-08-31|1190.87
#2006-09-01|1185.62
#2006-09-04| .
#2006-09-05|1211.75
#2006-09-06|1196.91
#2006-09-07|1181.42
#2006-09-08|1187.75
#2006-09-11|1167.67
#2006-09-12|1176.13
#2006-09-13|1184.07
#2006-09-14|1194.86
#2006-09-15|1191.80
#2006-09-18|1191.62
#2006-09-19|1187.09
#2006-09-20|1184.06
#2006-09-21|1186.86
#2006-09-22|1175.32
#2006-09-25|1165.75
#2006-09-26|1160.03
#2006-09-27|1178.50
#2006-09-28|1186.10
#2006-09-29|1176.94
#2006-10-02|1190.41
#2006-10-03|1187.68
#2006-10-04|1189.75
#2006-10-05|1208.01
#2006-10-06|1190.50
#2006-10-09|1188.78
#2006-10-10|1188.04
#2006-10-11|1184.62
#2006-10-12|1181.66
#2006-10-13|1184.25
#2006-10-16|1200.34
#2006-10-17|1207.79
#2006-10-18|1199.06
#2006-10-19|1200.90
#2006-10-20|1204.74
#2006-10-23|1200.29
#2006-10-24|1196.53
#2006-10-25|1196.08
#2006-10-26|1198.54
#2006-10-27|1196.47
#2006-10-30|1195.34
#2006-10-31|1196.48
#2006-11-01|1201.97
#2006-11-02|1203.52
#2006-11-03|1194.67
#2006-11-06|1191.37
#2006-11-07|1205.41
#2006-11-08|1200.37
#2006-11-09|1203.68
#2006-11-10|1216.82
#2006-11-13|1218.61
#2006-11-14|1221.97
#2006-11-15|1209.47
#2006-11-16|1201.81
#2006-11-17|1211.19
#2006-11-20|1195.42
#2006-11-21|1205.67
#2006-11-22|1217.65
#2006-11-23| .
#2006-11-24|1216.90
#2006-11-27|1225.72
#2006-11-28|1221.47
#2006-11-29|1237.22
#2006-11-30|1253.29
#2006-12-01|1256.03
#2006-12-04|1262.35
#2006-12-05|1286.09
#2006-12-06|1308.83
#2006-12-07|1299.58
#2006-12-08|1285.87
#2006-12-11|1283.12
#2006-12-12|1289.22
#2006-12-13|1283.46
#2006-12-14|1292.85
#2006-12-15|1291.30
#2006-12-18|1302.07
#2006-12-19|1299.31
#2006-12-20|1315.15
#2006-12-21|1326.80
#2006-12-22|1327.77
#2006-12-25| .
#2006-12-26|1318.10
#2006-12-27|1310.17
#2006-12-28|1308.62
#2006-12-29|1309.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1306.30
#2007-01-04|1333.97
#2007-01-05|1315.55
#2007-01-08|1315.62
#2007-01-09|1316.55
#2007-01-10|1294.86
#2007-01-11|1279.10
#2007-01-12|1300.66
#2007-01-15| .
#2007-01-16|1301.24
#2007-01-17|1294.64
#2007-01-18|1289.70
#2007-01-19|1284.54
#2007-01-22|1295.72
#2007-01-23|1293.73
#2007-01-24|1320.01
#2007-01-25|1319.96
#2007-01-26|1346.74
#2007-01-29|1368.34
#2007-01-30|1368.28
#2007-01-31|1353.45
#2007-02-01|1385.22
#2007-02-02|1415.94
#2007-02-05|1407.56
#2007-02-06|1460.53
#2007-02-07|1468.62
#2007-02-08|1426.26
#2007-02-09|1437.66
#2007-02-12|1437.72
#2007-02-13|1441.95
#2007-02-14|1435.26
#2007-02-15|1434.71
#2007-02-16|1419.96
#2007-02-19| .
#2007-02-20|1410.25
#2007-02-21|1383.56
#2007-02-22|1359.69
#2007-02-23|1382.44
#2007-02-26|1406.18
#2007-02-27|1442.75
#2007-02-28|1398.98
#2007-03-01|1395.17
#2007-03-02|1391.17
#2007-03-05|1368.30
#2007-03-06|1390.85
#2007-03-07|1395.45
#2007-03-08|1429.82
#2007-03-09|1416.94
#2007-03-12|1428.43
#2007-03-13|1434.77
#2007-03-14|1392.74
#2007-03-15|1409.30
#2007-03-16|1408.72
#2007-03-19|1412.25
#2007-03-20|1426.71
#2007-03-21|1423.43
#2007-03-22|1453.54
#2007-03-23|1468.64
#2007-03-26|1443.97
#2007-03-27|1428.18
#2007-03-28|1419.71
#2007-03-29|1423.25
#2007-03-30|1387.19
#2007-04-02|1363.70
#2007-04-03|1372.35
#2007-04-04|1392.39
#2007-04-05|1375.49
#2007-04-06| .
#2007-04-09|1380.53
#2007-04-10|1389.45
#2007-04-11|1394.78
#2007-04-12|1382.47
#2007-04-13|1366.88
#2007-04-16|1390.97
#2007-04-17|1386.81
#2007-04-18|1409.42
#2007-04-19|1383.89
#2007-04-20|1381.63
#2007-04-23|1387.68
#2007-04-24|1396.74
#2007-04-25|1388.57
#2007-04-26|1373.24
#2007-04-27|1358.65
#2007-04-30|1354.20
#2007-05-01|1330.82
#2007-05-02|1330.82
#2007-05-03|1331.34
#2007-05-04|1331.85
#2007-05-07|1342.25
#2007-05-08|1324.82
#2007-05-09|1314.70
#2007-05-10|1306.86
#2007-05-11|1302.21
#2007-05-14|1321.27
#2007-05-15|1319.33
#2007-05-16|1324.10
#2007-05-17|1306.60
#2007-05-18|1295.02
#2007-05-21|1303.04
#2007-05-22|1299.74
#2007-05-23|1295.33
#2007-05-24|1287.38
#2007-05-25|1267.67
#2007-05-28| .
#2007-05-29|1283.69
#2007-05-30|1291.93
#2007-05-31|1301.03
#2007-06-01|1306.67
#2007-06-04|1305.98
#2007-06-05|1306.43
#2007-06-06|1311.98
#2007-06-07|1295.39
#2007-06-08|1269.76
#2007-06-11|1269.23
#2007-06-12|1250.49
#2007-06-13|1238.67
#2007-06-14|1235.85
#2007-06-15|1231.81
#2007-06-18|1241.04
#2007-06-19|1228.88
#2007-06-20|1240.74
#2007-06-21|1240.35
#2007-06-22|1222.00
#2007-06-25|1220.49
#2007-06-26|1240.85
#2007-06-27|1231.06
#2007-06-28|1227.54
#2007-06-29|1246.77
#2007-07-02|1253.38
#2007-07-03|1264.37
#2007-07-04| .
#2007-07-05|1268.67
#2007-07-06|1245.68
#2007-07-09|1241.08
#2007-07-10|1239.58
#2007-07-11|1232.52
#2007-07-12|1226.17
#2007-07-13|1239.28
#2007-07-16|1239.72
#2007-07-17|1235.14
#2007-07-18|1217.82
#2007-07-19|1203.23
#2007-07-20|1206.78
#2007-07-23|1179.91
#2007-07-24|1207.76
#2007-07-25|1200.11
#2007-07-26|1191.34
#2007-07-27|1176.51
#2007-07-30|1169.31
#2007-07-31|1164.71
#2007-08-01|1180.59
#2007-08-02|1180.64
#2007-08-03|1179.48
#2007-08-06|1193.02
#2007-08-07|1175.66
#2007-08-08|1178.71
#2007-08-09|1220.70
#2007-08-10|1227.39
#2007-08-13|1218.65
#2007-08-14|1205.35
#2007-08-15|1192.02
#2007-08-16|1219.78
#2007-08-17|1207.29
#2007-08-20|1208.48
#2007-08-21|1210.73
#2007-08-22|1207.08
#2007-08-23|1215.50
#2007-08-24|1213.52
#2007-08-27|1221.26
#2007-08-28|1221.39
#2007-08-29|1204.12
#2007-08-30|1211.28
#2007-08-31|1212.04
#2007-09-03| .
#2007-09-04|1207.46
#2007-09-05|1201.75
#2007-09-06|1207.19
#2007-09-07|1222.26
#2007-09-10|1222.25
#2007-09-11|1209.00
#2007-09-12|1217.55
#2007-09-13|1197.02
#2007-09-14|1199.31
#2007-09-17|1196.58
#2007-09-18|1180.97
#2007-09-19|1197.96
#2007-09-20|1191.95
#2007-09-21|1181.57
#2007-09-24|1185.51
#2007-09-25|1200.47
#2007-09-26|1185.08
#2007-09-27|1191.77
#2007-09-28|1198.38
#2007-10-01|1198.97
#2007-10-02|1202.73
#2007-10-03|1205.28
#2007-10-04|1206.45
#2007-10-05|1205.42
#2007-10-08|1195.58
#2007-10-09|1203.87
#2007-10-10|1196.61
#2007-10-11|1189.68
#2007-10-12|1183.37
#2007-10-15|1168.58
#2007-10-16|1157.32
#2007-10-17|1146.06
#2007-10-18|1161.18
#2007-10-19|1152.63
#2007-10-22|1156.72
#2007-10-23|1153.58
#2007-10-24|1155.28
#2007-10-25|1149.38
#2007-10-26|1154.26
#2007-10-29|1173.81
#2007-10-30|1175.57
#2007-10-31|1188.67
#2007-11-01|1209.74
#2007-11-02|1212.96
#2007-11-05|1222.92
#2007-11-06|1229.33
#2007-11-07|1235.83
#2007-11-08|1214.35
#2007-11-09|1218.37
#2007-11-12|1209.57
#2007-11-13|1191.01
#2007-11-14|1204.25
#2007-11-15|1217.62
#2007-11-16|1213.37
#2007-11-19|1210.06
#2007-11-20|1219.28
#2007-11-21|1231.67
#2007-11-22| .
#2007-11-23|1238.05
#2007-11-26|1262.98
#2007-11-27|1271.95
#2007-11-28|1272.24
#2007-11-29|1287.75
#2007-11-30|1278.86
#2007-12-03|1292.30
#2007-12-04|1307.55
#2007-12-05|1313.50
#2007-12-06|1318.73
#2007-12-07|1311.66
#2007-12-10|1308.19
#2007-12-11|1316.39
#2007-12-12|1291.38
#2007-12-13|1259.64
#2007-12-14|1245.77
#2007-12-17|1243.67
#2007-12-18|1251.30
#2007-12-19|1247.84
#2007-12-20|1242.18
#2007-12-21|1232.38
#2007-12-24|1230.31
#2007-12-25| .
#2007-12-26|1227.19
#2007-12-27|1218.23
#2007-12-28|1214.83
#2007-12-31|1231.58
#2008-01-01| .
#2008-01-02|1247.97
#2008-01-03|1248.01
#2008-01-04|1223.10
#2008-01-07|1210.04
#2008-01-08|1204.01
#2008-01-09|1226.67
#2008-01-10|1215.24
#2008-01-11|1214.81
#2008-01-14|1229.27
#2008-01-15|1239.73
#2008-01-16|1257.64
#2008-01-17|1282.89
#2008-01-18|1276.53
#2008-01-21| .
#2008-01-22|1219.51
#2008-01-23|1236.43
#2008-01-24|1219.17
#2008-01-25|1251.85
#2008-01-28|1242.93
#2008-01-29|1261.76
#2008-01-30|1228.58
#2008-01-31|1251.50
#2008-02-01|1247.59
#2008-02-04|1260.53
#2008-02-05|1270.29
#2008-02-06|1228.50
#2008-02-07|1249.72
#2008-02-08|1247.61
#2008-02-11|1247.81
#2008-02-12|1263.30
#2008-02-13|1257.11
#2008-02-14|1284.10
#2008-02-15|1286.88
#2008-02-18| .
#2008-02-19|1257.20
#2008-02-20|1221.07
#2008-02-21|1240.31
#2008-02-22|1238.88
#2008-02-25|1239.64
#2008-02-26|1224.52
#2008-02-27|1241.92
#2008-02-28|1240.59
#2008-02-29|1254.96
#2008-03-03|1240.28
#2008-03-04|1232.81
#2008-03-05|1221.96
#2008-03-06|1230.59
#2008-03-07|1217.76
#2008-03-10|1263.93
#2008-03-11|1262.35
#2008-03-12|1264.24
#2008-03-13|1261.77
#2008-03-14|1265.13
#2008-03-17|1262.72
#2008-03-18|1272.38
#2008-03-19|1255.68
#2008-03-20|1256.80
#2008-03-21| .
#2008-03-24|1264.49
#2008-03-25|1276.18
#2008-03-26|1283.04
#2008-03-27|1290.86
#2008-03-28|1307.74
#2008-03-31|1282.97
#2008-04-01|1290.05
#2008-04-02|1294.34
#2008-04-03|1306.82
#2008-04-04|1323.22
#2008-04-07|1294.56
#2008-04-08|1285.80
#2008-04-09|1283.81
#2008-04-10|1288.00
#2008-04-11|1293.84
#2008-04-14|1279.80
#2008-04-15|1273.68
#2008-04-16|1271.94
#2008-04-17|1264.25
#2008-04-18|1252.60
#2008-04-21|1268.96
#2008-04-22|1272.91
#2008-04-23|1254.24
#2008-04-24|1238.47
#2008-04-25|1245.27
#2008-04-28|1237.00
#2008-04-29|1250.80
#2008-04-30|1229.17
#2008-05-01|1215.58
#2008-05-02|1221.28
#2008-05-05|1222.29
#2008-05-06|1226.79
#2008-05-07|1228.19
#2008-05-08|1229.05
#2008-05-09|1227.76
#2008-05-12|1215.44
#2008-05-13|1215.80
#2008-05-14|1208.99
#2008-05-15|1217.28
#2008-05-16|1216.00
#2008-05-19|1215.66
#2008-05-20|1219.82
#2008-05-21|1207.31
#2008-05-22|1201.53
#2008-05-23|1203.58
#2008-05-26| .
#2008-05-27|1189.99
#2008-05-28|1176.77
#2008-05-29|1178.24
#2008-05-30|1216.43
#2008-06-02|1212.49
#2008-06-03|1199.05
#2008-06-04|1219.50
#2008-06-05|1222.55
#2008-06-06|1220.43
#2008-06-09|1204.93
#2008-06-10|1185.66
#2008-06-11|1191.37
#2008-06-12|1173.48
#2008-06-13|1169.10
#2008-06-16|1172.11
#2008-06-17|1189.42
#2008-06-18|1195.59
#2008-06-19|1175.18
#2008-06-20|1167.72
#2008-06-23|1172.25
#2008-06-24|1176.23
#2008-06-25|1180.52
#2008-06-26|1185.02
#2008-06-27|1208.74
#2008-06-30|1239.02
#2008-07-01|1261.00
#2008-07-02|1257.06
#2008-07-03|1237.09
#2008-07-04| .
#2008-07-07|1228.01
#2008-07-08|1232.32
#2008-07-09|1229.49
#2008-07-10|1233.70
#2008-07-11|1242.55
#2008-07-14|1217.50
#2008-07-15|1217.12
#2008-07-16|1211.65
#2008-07-17|1196.69
#2008-07-18|1180.77
#2008-07-21|1186.36
#2008-07-22|1200.35
#2008-07-23|1181.11
#2008-07-24|1204.70
#2008-07-25|1204.76
#2008-07-28|1213.57
#2008-07-29|1192.91
#2008-07-30|1205.91
#2008-07-31|1239.02
#2008-08-01|1249.68
#2008-08-04|1271.68
#2008-08-05|1272.37
#2008-08-06|1255.53
#2008-08-07|1241.47
#2008-08-08|1235.21
#2008-08-11|1258.18
#2008-08-12|1266.16
#2008-08-13|1271.13
#2008-08-14|1267.82
#2008-08-15|1246.01
#2008-08-18|1246.72
#2008-08-19|1249.58
#2008-08-20|1242.60
#2008-08-21|1248.81
#2008-08-22|1234.20
#2008-08-25|1250.79
#2008-08-26|1242.09
#2008-08-27|1254.46
#2008-08-28|1257.94
#2008-08-29|1283.77
#2008-09-01| .
#2008-09-02|1267.11
#2008-09-03|1307.12
#2008-09-04|1294.43
#2008-09-05|1300.58
#2008-09-08|1275.45
#2008-09-09|1263.74
#2008-09-10|1265.59
#2008-09-11|1257.80
#2008-09-12|1241.23
#2008-09-15|1248.74
#2008-09-16|1244.11
#2008-09-17|1242.22
#2008-09-18|1217.96
#2008-09-19|1194.14
#2008-09-22|1185.43
#2008-09-23|1194.56
#2008-09-24|1201.63
#2008-09-25|1204.56
#2008-09-26|1215.73
#2008-09-29|1216.34
#2008-09-30|1190.97
#2008-10-01|1227.80
#2008-10-02|1250.18
#2008-10-03|1205.51
#2008-10-06|1207.59
#2008-10-07|1165.58
#2008-10-08|1151.10
#2008-10-09|1131.76
#2008-10-10|1031.33
#2008-10-13|1042.27
#2008-10-14|1097.26
#2008-10-15|1117.33
#2008-10-16|1085.68
#2008-10-17|1144.87
#2008-10-20|1194.56
#2008-10-21|1221.59
#2008-10-22|1186.66
#2008-10-23|1218.94
#2008-10-24|1232.88
#2008-10-27|1167.90
#2008-10-28|1220.31
#2008-10-29|1231.15
#2008-10-30|1266.66
#2008-10-31|1215.45
#2008-11-03|1223.46
#2008-11-04|1250.87
#2008-11-05|1267.28
#2008-11-06|1259.88
#2008-11-07|1259.97
#2008-11-10|1272.25
#2008-11-11|1259.79
#2008-11-12|1269.57
#2008-11-13|1251.14
#2008-11-14|1258.18
#2008-11-17|1271.95
#2008-11-18|1266.54
#2008-11-19|1290.49
#2008-11-20|1301.96
#2008-11-21|1312.06
#2008-11-24|1300.29
#2008-11-25|1343.39
#2008-11-26|1333.61
#2008-11-27| .
#2008-11-28|1286.43
#2008-12-01|1309.04
#2008-12-02|1312.86
#2008-12-03|1349.01
#2008-12-04|1361.74
#2008-12-05|1361.67
#2008-12-08|1376.62
#2008-12-09|1369.88
#2008-12-10|1351.41
#2008-12-11|1359.17
#2008-12-12|1357.44
#2008-12-15|1373.84
#2008-12-16|1350.30
#2008-12-17|1406.12
#2008-12-18|1374.20
#2008-12-19|1360.29
#2008-12-22|1361.21
#2008-12-23|1362.68
#2008-12-24|1367.03
#2008-12-25| .
#2008-12-26|1355.59
#2008-12-29|1384.36
#2008-12-30|1384.66
#2008-12-31|1382.05
#2009-01-01| .
#2009-01-02|1380.01
#2009-01-05|1337.20
#2009-01-06|1280.22
#2009-01-07|1254.73
#2009-01-08|1277.21
#2009-01-09|1288.03
#2009-01-12|1298.76
#2009-01-13|1273.04
#2009-01-14|1283.62
#2009-01-15|1269.21
#2009-01-16|1296.29
#2009-01-19| .
#2009-01-20|1289.53
#2009-01-21|1307.40
#2009-01-22|1316.80
#2009-01-23|1288.66
#2009-01-26|1301.68
#2009-01-27|1340.67
#2009-01-28|1297.08
#2009-01-29|1310.19
#2009-01-30|1330.31
#2009-02-02|1306.37
#2009-02-03|1286.53
#2009-02-04|1291.21
#2009-02-05|1273.42
#2009-02-06|1257.29
#2009-02-09|1237.10
#2009-02-10|1240.09
#2009-02-11|1248.83
#2009-02-12|1243.76
#2009-02-13|1234.64
#2009-02-16| .
#2009-02-17|1242.96
#2009-02-18|1227.66
#2009-02-19|1229.83
#2009-02-20|1217.59
#2009-02-23|1222.62
#2009-02-24|1197.75
#2009-02-25|1194.91
#2009-02-26|1176.39
#2009-02-27|1213.47
#2009-03-02|1189.69
#2009-03-03|1156.54
#2009-03-04|1137.61
#2009-03-05|1158.73
#2009-03-06|1164.96
#2009-03-09|1136.55
#2009-03-10|1112.28
#2009-03-11|1103.48
#2009-03-12|1069.74
#2009-03-13|1091.59
#2009-03-16|1092.72
#2009-03-17|1097.23
#2009-03-18|1125.17
#2009-03-19|1157.20
#2009-03-20|1134.62
#2009-03-23|1154.02
#2009-03-24|1150.29
#2009-03-25|1185.21
#2009-03-26|1177.05
#2009-03-27|1160.70
#2009-03-30|1171.31
#2009-03-31|1135.99
#2009-04-01|1131.14
#2009-04-02|1138.28
#2009-04-03|1108.65
#2009-04-06|1102.63
#2009-04-07|1114.07
#2009-04-08|1126.22
#2009-04-09|1119.76
#2009-04-10| .
#2009-04-13|1107.87
#2009-04-14|1113.82
#2009-04-15|1119.51
#2009-04-16|1111.38
#2009-04-17|1110.33
#2009-04-20|1115.93
#2009-04-21|1115.78
#2009-04-22|1114.11
#2009-04-23|1131.97
#2009-04-24|1125.21
#2009-04-27|1128.56
#2009-04-28|1126.14
#2009-04-29|1128.92
#2009-04-30|1132.40
#2009-05-01|1117.22
#2009-05-04|1123.30
#2009-05-05|1121.41
#2009-05-06|1123.32
#2009-05-07|1125.32
#2009-05-08|1133.85
#2009-05-11|1141.33
#2009-05-12|1150.29
#2009-05-13|1161.91
#2009-05-14|1154.16
#2009-05-15|1154.11
#2009-05-18|1142.61
#2009-05-19|1151.11
#2009-05-20|1158.06
#2009-05-21|1162.44
#2009-05-22|1159.40
#2009-05-25| .
#2009-05-26|1157.89
#2009-05-27|1157.60
#2009-05-28|1139.77
#2009-05-29|1151.12
#2009-06-01|1148.55
#2009-06-02|1151.12
#2009-06-03|1152.19
#2009-06-04|1144.84
#2009-06-05|1132.01
#2009-06-08|1120.67
#2009-06-09|1128.06
#2009-06-10|1129.36
#2009-06-11|1128.75
#2009-06-12|1133.01
#2009-06-15|1141.94
#2009-06-16|1147.38
#2009-06-17|1156.70
#2009-06-18|1152.81
#2009-06-19|1161.36
#2009-06-22|1172.54
#2009-06-23|1171.98
#2009-06-24|1166.03
#2009-06-25|1158.89
#2009-06-26|1177.25
#2009-06-29|1166.50
#2009-06-30|1169.80
#2009-07-01|1164.47
#2009-07-02|1159.74
#2009-07-03| .
#2009-07-06|1173.03
#2009-07-07|1189.15
#2009-07-08|1196.86
#2009-07-09|1212.20
#2009-07-10|1213.93
#2009-07-13|1202.48
#2009-07-14|1193.15
#2009-07-15|1187.80
#2009-07-16|1188.68
#2009-07-17|1194.58
#2009-07-20|1192.33
#2009-07-21|1203.59
#2009-07-22|1208.29
#2009-07-23|1200.17
#2009-07-24|1197.05
#2009-07-27|1190.62
#2009-07-28|1198.28
#2009-07-29|1187.72
#2009-07-30|1185.88
#2009-07-31|1188.43
#2009-08-03|1187.49
#2009-08-04|1190.08
#2009-08-05|1195.23
#2009-08-06|1186.88
#2009-08-07|1171.18
#2009-08-10|1168.87
#2009-08-11|1181.82
#2009-08-12|1172.18
#2009-08-13|1185.88
#2009-08-14|1194.17
#2009-08-17|1181.32
#2009-08-18|1179.29
#2009-08-19|1180.18
#2009-08-20|1185.10
#2009-08-21|1170.91
#2009-08-24|1181.88
#2009-08-25|1185.37
#2009-08-26|1188.71
#2009-08-27|1195.45
#2009-08-28|1209.49
#2009-08-31|1221.24
#2009-09-01|1219.56
#2009-09-02|1215.38
#2009-09-03|1215.69
#2009-09-04|1215.16
#2009-09-07| .
#2009-09-08|1225.69
#2009-09-09|1225.17
#2009-09-10|1232.03
#2009-09-11|1239.82
#2009-09-14|1237.15
#2009-09-15|1234.92
#2009-09-16|1235.83
#2009-09-17|1239.28
#2009-09-18|1243.22
#2009-09-21|1232.73
#2009-09-22|1246.32
#2009-09-23|1246.00
#2009-09-24|1259.46
#2009-09-25|1262.10
#2009-09-28|1274.13
#2009-09-29|1257.81
#2009-09-30|1279.50
#2009-10-01|1272.58
#2009-10-02|1268.80
#2009-10-05|1270.01
#2009-10-06|1270.88
#2009-10-07|1263.68
#2009-10-08|1263.14
#2009-10-09|1244.54
#2009-10-12|1243.15
#2009-10-13|1232.91
#2009-10-14|1243.38
#2009-10-15|1235.59
#2009-10-16|1227.56
#2009-10-19|1231.68
#2009-10-20|1237.13
#2009-10-21|1234.04
#2009-10-22|1223.31
#2009-10-23|1203.77
#2009-10-26|1209.78
#2009-10-27|1192.23
#2009-10-28|1200.77
#2009-10-29|1197.78
#2009-10-30|1208.09
#2009-11-02|1216.22
#2009-11-03|1212.59
#2009-11-04|1212.14
#2009-11-05|1202.19
#2009-11-06|1202.54
#2009-11-09|1188.51
#2009-11-10|1186.06
#2009-11-11|1194.95
#2009-11-12|1186.96
#2009-11-13|1202.41
#2009-11-16|1219.72
#2009-11-17|1223.50
#2009-11-18|1225.46
#2009-11-19|1222.69
#2009-11-20|1223.17
#2009-11-23|1226.07
#2009-11-24|1232.17
#2009-11-25|1256.16
#2009-11-26| .
#2009-11-27|1252.67
#2009-11-30|1284.95
#2009-12-01|1279.38
#2009-12-02|1274.18
#2009-12-03|1277.05
#2009-12-04|1247.20
#2009-12-07|1246.76
#2009-12-08|1267.84
#2009-12-09|1270.87
#2009-12-10|1269.24
#2009-12-11|1254.97
#2009-12-14|1258.06
#2009-12-15|1248.04
#2009-12-16|1266.76
#2009-12-17|1247.91
#2009-12-18|1247.65
#2009-12-21|1232.51
#2009-12-22|1230.95
#2009-12-23|1235.63
#2009-12-24|1238.56
#2009-12-25| .
#2009-12-28|1241.95
#2009-12-29|1251.94
#2009-12-30|1229.31
#2009-12-31|1227.25
#2010-01-01| .
#2010-01-04|1245.33
#2010-01-05|1262.58
#2010-01-06|1256.47
#2010-01-07|1258.50
#2010-01-08|1265.80
#2010-01-11|1277.22
#2010-01-12|1284.88
#2010-01-13|1279.24
#2010-01-14|1288.12
#2010-01-15|1284.29
#2010-01-18| .
#2010-01-19|1277.10
#2010-01-20|1276.15
#2010-01-21|1275.89
#2010-01-22|1279.01
#2010-01-25|1275.71
#2010-01-26|1265.04
#2010-01-27|1262.07
#2010-01-28|1251.20
#2010-01-29|1239.99
#2010-02-01|1233.09
#2010-02-02|1239.84
#2010-02-03|1241.61
#2010-02-04|1257.49
#2010-02-05|1250.09
#2010-02-08|1256.84
#2010-02-09|1246.93
#2010-02-10|1247.93
#2010-02-11|1252.88
#2010-02-12|1256.25
#2010-02-15| .
#2010-02-16|1259.59
#2010-02-17|1265.01
#2010-02-18|1255.22
#2010-02-19|1233.50
#2010-02-22|1269.00
#2010-02-23|1281.25
#2010-02-24|1277.31
#2010-02-25|1287.60
#2010-02-26|1293.11
#2010-03-01|1299.87
#2010-03-02|1310.09
#2010-03-03|1319.28
#2010-03-04|1309.68
#2010-03-05|1296.29
#2010-03-08|1298.98
#2010-03-09|1300.43
#2010-03-10|1292.63
#2010-03-11|1292.93
#2010-03-12|1289.90
#2010-03-15|1295.69
#2010-03-16|1297.16
#2010-03-17|1305.71
#2010-03-18|1302.64
#2010-03-19|1308.59
#2010-03-22|1311.77
#2010-03-23|1308.08
#2010-03-24|1284.81
#2010-03-25|1275.24
#2010-03-26|1287.20
#2010-03-29|1283.56
#2010-03-30|1294.80
#2010-03-31|1296.85
#2010-04-01|1291.03
#2010-04-02| .
#2010-04-05|1272.39
#2010-04-06|1282.96
#2010-04-07|1289.49
#2010-04-08|1287.86
#2010-04-09|1288.29
#2010-04-12|1290.85
#2010-04-13|1288.77
#2010-04-14|1282.25
#2010-04-15|1284.39
#2010-04-16|1290.31
#2010-04-19|1282.93
#2010-04-20|1284.44
#2010-04-21|1292.11
#2010-04-22|1279.47
#2010-04-23|1265.48
#2010-04-26|1277.05
#2010-04-27|1271.45
#2010-04-28|1244.69
#2010-04-29|1241.09
#2010-04-30|1253.23
#2010-05-03|1245.79
#2010-05-04|1237.60
#2010-05-05|1237.87
#2010-05-06|1236.66
#2010-05-07|1246.51
#2010-05-10|1236.03
#2010-05-11|1236.82
#2010-05-12|1240.80
#2010-05-13|1248.61
#2010-05-14|1242.44
#2010-05-17|1239.49
#2010-05-18|1237.07
#2010-05-19|1239.77
#2010-05-20|1254.66
#2010-05-21|1236.36
#2010-05-24|1226.05
#2010-05-25|1236.96
#2010-05-26|1228.04
#2010-05-27|1222.30
#2010-05-28|1220.23
#2010-05-31| .
#2010-06-01|1243.87
#2010-06-02|1239.50
#2010-06-03|1244.52
#2010-06-04|1244.57
#2010-06-07|1236.16
#2010-06-08|1254.44
#2010-06-09|1255.31
#2010-06-10|1261.05
#2010-06-11|1260.50
#2010-06-14|1268.38
#2010-06-15|1276.15
#2010-06-16|1282.27
#2010-06-17|1287.42
#2010-06-18|1292.45
#2010-06-21|1293.61
#2010-06-22|1296.34
#2010-06-23|1295.03
#2010-06-24|1301.66
#2010-06-25|1307.73
#2010-06-28|1309.49
#2010-06-29|1310.67
#2010-06-30|1303.75
#2010-07-01|1312.07
#2010-07-02|1307.39
#2010-07-05| .
#2010-07-06|1321.38
#2010-07-07|1325.11
#2010-07-08|1325.59
#2010-07-09|1326.21
#2010-07-12|1314.53
#2010-07-13|1311.73
#2010-07-14|1313.28
#2010-07-15|1308.75
#2010-07-16|1321.03
#2010-07-19|1315.36
#2010-07-20|1320.90
#2010-07-21|1324.33
#2010-07-22|1331.45
#2010-07-23|1329.11
#2010-07-26|1325.24
#2010-07-27|1322.77
#2010-07-28|1326.80
#2010-07-29|1332.39
#2010-07-30|1323.67
#2010-08-02|1326.62
#2010-08-03|1331.13
#2010-08-04|1328.09
#2010-08-05|1341.95
#2010-08-06|1354.01
#2010-08-09|1350.57
#2010-08-10|1342.39
#2010-08-11|1339.87
#2010-08-12|1335.97
#2010-08-13|1331.60
#2010-08-16|1349.85
#2010-08-17|1358.13
#2010-08-18|1359.00
#2010-08-19|1356.05
#2010-08-20|1340.93
#2010-08-23|1354.93
#2010-08-24|1364.29
#2010-08-25|1351.71
#2010-08-26|1357.66
#2010-08-27|1365.10
#2010-08-30|1374.96
#2010-08-31|1375.54
#2010-09-01|1384.47
#2010-09-02|1391.61
#2010-09-03|1392.48
#2010-09-06| .
#2010-09-07|1418.44
#2010-09-08|1409.73
#2010-09-09|1410.46
#2010-09-10|1402.62
#2010-09-13|1405.94
#2010-09-14|1405.50
#2010-09-15|1384.05
#2010-09-16|1365.49
#2010-09-17|1367.51
#2010-09-20|1369.75
#2010-09-21|1378.27
#2010-09-22|1387.18
#2010-09-23|1387.87
#2010-09-24|1381.05
#2010-09-27|1395.04
#2010-09-28|1392.09
#2010-09-29|1367.27
#2010-09-30|1344.13
#2010-10-01|1352.20
#2010-10-04|1331.48
#2010-10-05|1342.80
#2010-10-06|1345.93
#2010-10-07|1350.41
#2010-10-08|1347.37
#2010-10-11|1346.65
#2010-10-12|1320.42
#2010-10-13|1320.80
#2010-10-14|1334.91
#2010-10-15|1329.55
#2010-10-18|1348.43
#2010-10-19|1352.02
#2010-10-20|1358.83
#2010-10-21|1350.34
#2010-10-22|1344.24
#2010-10-25|1350.62
#2010-10-26|1344.86
#2010-10-27|1324.43
#2010-10-28|1342.02
#2010-10-29|1368.58
#2010-11-01|1365.23
#2010-11-02|1362.55
#2010-11-03|1357.07
#2010-11-04|1374.83
#2010-11-05|1369.21
#2010-11-08|1373.91
#2010-11-09|1383.21
#2010-11-10|1361.91
#2010-11-11|1362.72
#2010-11-12|1360.04
#2010-11-15|1354.47
#2010-11-16|1337.72
#2010-11-17|1337.54
#2010-11-18|1339.22
#2010-11-19|1337.64
#2010-11-22|1340.07
#2010-11-23|1338.46
#2010-11-24|1334.06
#2010-11-25| .
#2010-11-26|1324.84
#2010-11-29|1327.29
#2010-11-30|1329.05
#2010-12-01|1330.13
#2010-12-02|1333.63
#2010-12-03|1351.63
#2010-12-06|1355.35
#2010-12-07|1361.42
#2010-12-08|1347.08
#2010-12-09|1348.28
#2010-12-10|1349.76
#2010-12-13|1358.14
#2010-12-14|1361.90
#2010-12-15|1350.94
#2010-12-16|1343.39
#2010-12-17|1343.53
#2010-12-20|1349.86
#2010-12-21|1355.18
#2010-12-22|1353.51
#2010-12-23|1357.38
#2010-12-24| .
#2010-12-27|1353.57
#2010-12-28|1361.37
#2010-12-29|1374.73
#2010-12-30|1369.96
#2010-12-31|1374.60
#2011-01-03|1370.20
#2011-01-04|1366.64
#2011-01-05|1350.99
#2011-01-06|1353.24
#2011-01-07|1355.76
#2011-01-10|1353.91
#2011-01-11|1345.80
#2011-01-12|1351.61
#2011-01-13|1361.32
#2011-01-14|1353.09
#2011-01-17| .
#2011-01-18|1364.29
#2011-01-19|1372.30
#2011-01-20|1357.02
#2011-01-21|1364.92
#2011-01-24|1372.92
#2011-01-25|1381.40
#2011-01-26|1374.83
#2011-01-27|1369.55
#2011-01-28|1368.26
#2011-01-31|1371.71
#2011-02-01|1382.10
#2011-02-02|1387.24
#2011-02-03|1391.22
#2011-02-04|1395.29
#2011-02-07|1394.09
#2011-02-08|1394.08
#2011-02-09|1393.06
#2011-02-10|1382.17
#2011-02-11|1379.93
#2011-02-14|1383.39
#2011-02-15|1382.08
#2011-02-16|1384.03
#2011-02-17|1411.00
#2011-02-18|1415.04
#2011-02-21| .
#2011-02-22|1421.14
#2011-02-23|1419.98
#2011-02-24|1412.93
#2011-02-25|1421.60
#2011-02-28|1419.08
#2011-03-01|1420.76
#2011-03-02|1414.30
#2011-03-03|1407.94
#2011-03-04|1410.07
#2011-03-07|1415.61
#2011-03-08|1408.48
#2011-03-09|1414.05
#2011-03-10|1406.74
#2011-03-11|1404.31
#2011-03-14|1313.36
#2011-03-15|1184.13
#2011-03-16|1192.62
#2011-03-17|1215.12
#2011-03-18|1219.33
#2011-03-21|1225.65
#2011-03-22|1266.62
#2011-03-23|1259.33
#2011-03-24|1229.62
#2011-03-25|1224.51
#2011-03-28|1206.34
#2011-03-29|1180.62
#2011-03-30|1164.46
#2011-03-31|1159.38
#2011-04-01|1136.43
#2011-04-04|1135.41
#2011-04-05|1112.14
#2011-04-06|1098.58
#2011-04-07|1121.85
#2011-04-08|1141.60
#2011-04-11|1170.75
#2011-04-12|1158.09
#2011-04-13|1147.53
#2011-04-14|1151.62
#2011-04-15|1148.91
#2011-04-18|1143.24
#2011-04-19|1129.50
#2011-04-20|1137.68
#2011-04-21|1137.66
#2011-04-22| .
#2011-04-25|1122.16
#2011-04-26|1118.11
#2011-04-27|1118.56
#2011-04-28|1144.41
#2011-04-29|1149.00
#2011-05-02|1153.08
#2011-05-03|1152.66
#2011-05-04|1148.21
#2011-05-05|1153.32
#2011-05-06|1152.69
#2011-05-09|1141.35
#2011-05-10|1143.03
#2011-05-11|1141.55
#2011-05-12|1121.01
#2011-05-13|1107.79
#2011-05-16|1078.91
#2011-05-17|1049.16
#2011-05-18|1054.07
#2011-05-19|1031.12
#2011-05-20|1015.73
#2011-05-23| 998.53
#2011-05-24|1010.98
#2011-05-25|1005.51
#2011-05-26|1011.02
#2011-05-27|1018.06
#2011-05-30| .
#2011-05-31|1033.85
#2011-06-01|1029.11
#2011-06-02|1021.78
#2011-06-03|1011.41
#2011-06-06| 973.99
#2011-06-07| 983.92
#2011-06-08| 972.33
#2011-06-09| 967.43
#2011-06-10| 965.01
#2011-06-13| 967.56
#2011-06-14|1013.18
#2011-06-15|1026.51
#2011-06-16|1012.17
#2011-06-17|1026.20
#2011-06-20|1049.20
#2011-06-21|1075.14
#2011-06-22|1073.51
#2011-06-23|1054.80
#2011-06-24|1068.31
#2011-06-27|1060.23
#2011-06-28|1063.07
#2011-06-29|1085.76
#2011-06-30|1108.97
#2011-07-01|1105.31
#2011-07-04| .
#2011-07-05|1126.12
#2011-07-06|1118.77
#2011-07-07|1088.19
#2011-07-08|1104.01
#2011-07-11|1105.78
#2011-07-12|1099.46
#2011-07-13|1113.69
#2011-07-14|1111.48
#2011-07-15|1114.38
#2011-07-18|1109.55
#2011-07-19|1107.36
#2011-07-20|1128.15
#2011-07-21|1142.41
#2011-07-22|1139.73
#2011-07-25|1126.24
#2011-07-26|1134.11
#2011-07-27|1109.94
#2011-07-28|1111.02
#2011-07-29|1103.66
#2011-08-01|1113.53
#2011-08-02|1094.60
#2011-08-03|1077.92
#2011-08-04|1051.96
#2011-08-05|1030.84
#2011-08-08|1004.47
#2011-08-09|1003.62
#2011-08-10|1052.89
#2011-08-11|1065.45
#2011-08-12|1061.61
#2011-08-15|1068.44
#2011-08-16|1059.31
#2011-08-17|1079.80
#2011-08-18|1077.31
#2011-08-19|1068.48
#2011-08-22|1074.46
#2011-08-23|1101.75
#2011-08-24|1091.98
#2011-08-25|1079.09
#2011-08-26|1092.56
#2011-08-29|1100.92
#2011-08-30|1096.95
#2011-08-31|1099.02
#2011-09-01|1096.75
#2011-09-02|1089.64
#2011-09-05| .
#2011-09-06|1095.75
#2011-09-07|1098.29
#2011-09-08|1100.82
#2011-09-09|1096.44
#2011-09-12|1073.26
#2011-09-13|1076.37
#2011-09-14|1079.51
#2011-09-15|1092.86
#2011-09-16|1081.17
#2011-09-19|1072.40
#2011-09-20|1068.87
#2011-09-21|1070.53
#2011-09-22|1056.67
#2011-09-23|1050.47
#2011-09-26|1041.17
#2011-09-27|1060.40
#2011-09-28|1060.44
#2011-09-29|1051.24
#2011-09-30|1049.86
#2011-10-03|1039.24
#2011-10-04|1023.86
#2011-10-05|1010.08
#2011-10-06|1029.53
#2011-10-07|1032.58
#2011-10-10|1037.29
#2011-10-11|1037.25
#2011-10-12|1027.43
#2011-10-13|1021.33
#2011-10-14|1015.49
#2011-10-17|1024.64
#2011-10-18|1012.32
#2011-10-19|1020.96
#2011-10-20|1036.55
#2011-10-21|1048.56
#2011-10-24|1060.43
#2011-10-25|1053.33
#2011-10-26|1046.97
#2011-10-27|1056.85
#2011-10-28|1052.64
#2011-10-31|1024.48
#2011-11-01|1019.95
#2011-11-02|1011.15
#2011-11-03|1002.55
#2011-11-04|1006.25
#2011-11-07|1011.93
#2011-11-08|1002.62
#2011-11-09|1014.67
#2011-11-10|1005.40
#2011-11-11|1011.08
#2011-11-14|1017.08
#2011-11-15|1010.30
#2011-11-16|1007.02
#2011-11-17|1018.65
#2011-11-18|1013.07
#2011-11-21|1010.94
#2011-11-22|1015.07
#2011-11-23|1003.14
#2011-11-24| .
#2011-11-25| 997.82
#2011-11-28| 993.15
#2011-11-29| 996.89
#2011-11-30|1013.72
#2011-12-01|1021.83
#2011-12-02|1023.58
#2011-12-05|1026.22
#2011-12-06|1012.92
#2011-12-07|1021.71
#2011-12-08|1014.87
#2011-12-09|1005.49
#2011-12-12|1006.70
#2011-12-13|1002.11
#2011-12-14| 999.63
#2011-12-15| 989.82
#2011-12-16|1005.06
#2011-12-19| 991.09
#2011-12-20| 990.29
#2011-12-21| 996.05
#2011-12-22| 998.36
#2011-12-23|1002.28
#2011-12-26| .
#2011-12-27| 995.77
#2011-12-28| 987.57
#2011-12-29| 990.61
#2011-12-30|1010.67
#2012-01-02| .
#2012-01-03|1016.43
#2012-01-04|1030.50
#2012-01-05|1012.36
#2012-01-06|1010.83
#2012-01-09|1014.81
#2012-01-10|1040.96
#2012-01-11|1028.44
#2012-01-12|1028.48
#2012-01-13|1022.82
#2012-01-16| .
#2012-01-17|1028.73
#2012-01-18|1030.07
#2012-01-19|1022.84
#2012-01-20|1027.62
#2012-01-23|1025.67
#2012-01-24|1017.50
#2012-01-25|1021.45
#2012-01-26|1034.52
#2012-01-27|1045.30
#2012-01-30|1042.94
#2012-01-31|1033.38
#2012-02-01|1025.29
#2012-02-02|1017.87
#2012-02-03|1018.72
#2012-02-06|1021.07
#2012-02-07|1039.15
#2012-02-08|1040.04
#2012-02-09|1054.62
#2012-02-10|1056.54
#2012-02-13|1055.44
#2012-02-14|1052.42
#2012-02-15|1064.59
#2012-02-16|1062.14
#2012-02-17|1061.50
#2012-02-20| .
#2012-02-21|1068.08
#2012-02-22|1065.56
#2012-02-23|1066.66
#2012-02-24|1052.42
#2012-02-27|1045.11
#2012-02-28|1051.02
#2012-02-29|1058.18
#2012-03-01|1056.42
#2012-03-02|1063.15
#2012-03-05|1061.28
#2012-03-06|1063.61
#2012-03-07|1058.24
#2012-03-08|1064.37
#2012-03-09|1062.78
#2012-03-12|1054.97
#2012-03-13|1057.22
#2012-03-14|1047.51
#2012-03-15|1055.26
#2012-03-16|1058.33
#2012-03-19|1043.89
#2012-03-20|1039.09
#2012-03-21|1039.50
#2012-03-22|1050.27
#2012-03-23|1051.34
#2012-03-26|1042.29
#2012-03-27|1059.19
#2012-03-28|1049.24
#2012-03-29|1052.80
#2012-03-30|1049.52
#2012-04-02|1049.98
#2012-04-03|1056.36
#2012-04-04|1040.62
#2012-04-05|1053.02
#2012-04-06| .
#2012-04-09|1054.15
#2012-04-10|1057.86
#2012-04-11|1044.06
#2012-04-12|1043.46
#2012-04-13|1046.71
#2012-04-16|1053.64
#2012-04-17|1054.64
#2012-04-18|1048.08
#2012-04-19|1045.00
#2012-04-20|1037.60
#2012-04-23|1022.04
#2012-04-24|1027.53
#2012-04-25|1024.84
#2012-04-26|1019.48
#2012-04-27|1019.27
#2012-04-30|1024.22
#2012-05-01|1023.30
#2012-05-02|1018.85
#2012-05-03|1014.56
#2012-05-04|1011.74
#2012-05-07| 999.59
#2012-05-08| 994.28
#2012-05-09| 981.64
#2012-05-10| 997.51
#2012-05-11| 984.05
#2012-05-14| 992.31
#2012-05-15| 978.67
#2012-05-16| 962.93
#2012-05-17| 963.27
#2012-05-18| 953.78
#2012-05-21| 956.77
#2012-05-22| 950.52
#2012-05-23| 942.67
#2012-05-24| 944.81
#2012-05-25| 946.75
#2012-05-28| .
#2012-05-29| 944.41
#2012-05-30| 945.99
#2012-05-31| 960.09
#2012-06-01| 948.89
#2012-06-04| 950.11
#2012-06-05| 951.13
#2012-06-06| 942.65
#2012-06-07| 948.53
#2012-06-08| 936.22
#2012-06-11| 948.67
#2012-06-12| 945.93
#2012-06-13| 952.58
#2012-06-14| 945.22
#2012-06-15| 960.53
#2012-06-18| 961.02
#2012-06-19| 958.74
#2012-06-20| 970.02
#2012-06-21| 960.44
#2012-06-22| 950.72
#2012-06-25| 948.63
#2012-06-26| 952.53
#2012-06-27| 959.86
#2012-06-28| 962.88
#2012-06-29| 976.68
#2012-07-02| 975.19
#2012-07-03| 981.35
#2012-07-04| .
#2012-07-05| 980.32
#2012-07-06| 981.82
#2012-07-09| 981.73
#2012-07-10| 977.74
#2012-07-11| 974.76
#2012-07-12| 968.01
#2012-07-13| 962.18
#2012-07-16| 964.02
#2012-07-17| 947.98
#2012-07-18| 934.62
#2012-07-19| 947.25
#2012-07-20| 929.57
#2012-07-23| 910.67
#2012-07-24| 903.75
#2012-07-25| 886.49
#2012-07-26| 890.65
#2012-07-27| 894.00
#2012-07-30| 883.49
#2012-07-31| 897.59
#2012-08-01| 887.43
#2012-08-02| 896.57
#2012-08-03| 898.46
#2012-08-06| 906.93
#2012-08-07| 924.94
#2012-08-08| 925.82
#2012-08-09| 934.09
#2012-08-10| 925.51
#2012-08-13| 927.82
#2012-08-14| 939.84
#2012-08-15| 930.11
#2012-08-16| 927.55
#2012-08-17| 930.63
#2012-08-20| 933.63
#2012-08-21| 933.17
#2012-08-22| 928.75
#2012-08-23| 930.00
#2012-08-24| 927.75
#2012-08-27| 922.41
#2012-08-28| 903.48
#2012-08-29| 903.64
#2012-08-30| 899.47
#2012-08-31| 905.79
#2012-09-03| .
#2012-09-04| 883.05
#2012-09-05| 879.44
#2012-09-06| 872.79
#2012-09-07| 891.51
#2012-09-10| 888.66
#2012-09-11| 885.08
#2012-09-12| 884.94
#2012-09-13| 896.65
#2012-09-14| 898.76
#2012-09-17| 892.28
#2012-09-18| 903.87
#2012-09-19| 918.04
#2012-09-20| 905.48
#2012-09-21| 922.90
#2012-09-24| 924.74
#2012-09-25| 923.67
#2012-09-26| 923.52
#2012-09-27| 936.13
#2012-09-28| 935.78
#2012-10-01| 944.97
#2012-10-02| 944.11
#2012-10-03| 945.35
#2012-10-04| 937.35
#2012-10-05| 936.59
#2012-10-08| 938.21
#2012-10-09| 922.96
#2012-10-10| 921.52
#2012-10-11| 924.72
#2012-10-12| 923.11
#2012-10-15| 923.11
#2012-10-16| 923.33
#2012-10-17| 932.34
#2012-10-18| 935.17
#2012-10-19| 941.21
#2012-10-22| 934.47
#2012-10-23| 906.48
#2012-10-24| 901.40
#2012-10-25| 910.00
#2012-10-26| 900.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 906.92
#2012-11-01| 902.22
#2012-11-02| 902.72
#2012-11-05| 895.53
#2012-11-06| 913.00
#2012-11-07| 925.49
#2012-11-08| 918.86
#2012-11-09| 901.93
#2012-11-12| 898.01
#2012-11-13| 900.63
#2012-11-14| 895.55
#2012-11-15| 903.82
#2012-11-16| 909.32
#2012-11-19| 932.50
#2012-11-20| 930.74
#2012-11-21| 927.41
#2012-11-22| .
#2012-11-23| 933.49
#2012-11-26| 949.22
#2012-11-27| 947.79
#2012-11-28| 938.09
#2012-11-29| 947.92
#2012-11-30| 947.63
#2012-12-03| 938.41
#2012-12-04| 939.46
#2012-12-05| 939.90
#2012-12-06| 945.88
#2012-12-07| 951.90
#2012-12-10| 948.75
#2012-12-11| 947.82
#2012-12-12| 944.88
#2012-12-13| 936.02
#2012-12-14| 945.44
#2012-12-17| 976.16
#2012-12-18| 968.48
#2012-12-19| 973.86
#2012-12-20| 980.39
#2012-12-21| 982.04
#2012-12-24| 980.75
#2012-12-25| 985.43
#2012-12-26| 977.95
#2012-12-27| 973.59
#2012-12-28| 965.01
#2012-12-31| 961.61
#2013-01-01| 961.61
#2013-01-02| 965.95
#2013-01-03| 963.56
#2013-01-04| 977.70
#2013-01-07| 970.06
#2013-01-08| 973.64
#2013-01-09| 966.59
#2013-01-10| 968.80
#2013-01-11| 964.16
#2013-01-14| 965.85
#2013-01-15| 972.01
#2013-01-16| 966.15
#2013-01-17| 965.28
#2013-01-18| 966.13
#2013-01-21| 965.60
#2013-01-22| 967.11
#2013-01-23| 965.10
#2013-01-24| 952.75
#2013-01-25| 950.97
#2013-01-28| 948.24
#2013-01-29| 960.17
#2013-01-30| 957.43
#2013-01-31| 959.63
#2013-02-01| 950.96
#2013-02-04| 949.90
#2013-02-05| 934.01
#2013-02-06| 941.59
#2013-02-07| 940.05
#2013-02-08| 937.98
#2013-02-11| 935.31
#2013-02-12| 937.38
#2013-02-13| 926.50
#2013-02-14| 929.47
#2013-02-15| 939.70
#2013-02-18| 940.19
#2013-02-19| 944.24
#2013-02-20| 962.27
#2013-02-21| 945.62
#2013-02-22| 948.10
#2013-02-25| 947.34
#2013-02-26| 952.45
#2013-02-27| 952.67
#2013-02-28| 960.56
#2013-03-01| 963.21
#2013-03-04| 966.02
#2013-03-05| 966.14
#2013-03-06| 971.01
#2013-03-07| 972.46
#2013-03-08| 967.24
#2013-03-11| 972.44
#2013-03-12| 965.99
#2013-03-13| 960.17
#2013-03-14| 966.84
#2013-03-15| 980.42
#2013-03-18| 971.01
#2013-03-19| 982.60
#2013-03-20| 974.09
#2013-03-21| 989.76
#2013-03-22| 990.18
#2013-03-25| 994.10
#2013-03-26|1005.37
#2013-03-27|1013.72
#2013-03-28|1020.15
#2013-03-29|1029.51
#2013-04-01|1024.54
#2013-04-02|1016.72
#2013-04-03|1037.07
#2013-04-04|1017.70
#2013-04-05|1008.18
#2013-04-08|1009.68
#2013-04-09|1006.27
#2013-04-10|1028.07
#2013-04-11|1047.62
#2013-04-12|1091.48
#2013-04-15|1120.58
#2013-04-16|1109.05
#2013-04-17|1094.52
#2013-04-18|1072.83
#2013-04-19|1079.96
#2013-04-22|1080.85
#2013-04-23|1086.46
#2013-04-24|1089.22
#2013-04-25|1090.14
#2013-04-26|1090.21
#2013-04-29|1088.54
#2013-04-30|1099.59
#2013-05-01|1103.84
#2013-05-02|1098.62
#2013-05-03|1095.76
#2013-05-06|1094.11
#2013-05-07|1111.34
#2013-05-08|1124.41
#2013-05-09|1115.73
#2013-05-10|1106.07
#2013-05-13|1106.69
#2013-05-14|1132.31
#2013-05-15|1127.53
#2013-05-16|1143.36
#2013-05-17|1135.81
#2013-05-20|1181.71
#2013-05-21|1187.32
#2013-05-22|1162.18
#2013-05-23|1113.00
#2013-05-24|1133.30
#2013-05-27|1102.55
#2013-05-28|1080.83
#2013-05-29|1130.38
#2013-05-30|1089.85
#2013-05-31|1076.07
#2013-06-03|1081.43
#2013-06-04|1087.50
#2013-06-05|1059.45
#2013-06-06|1019.86
#2013-06-07|1030.07
#2013-06-10|1040.01
#2013-06-11|1036.42
#2013-06-12|1057.37
#2013-06-13|1044.46
#2013-06-14|1065.29
#2013-06-17|1092.19
#2013-06-18|1088.48
#2013-06-19|1095.38
#2013-06-20|1057.75
#2013-06-21|1066.71
#2013-06-24|1062.61
#2013-06-25|1047.64
#2013-06-26|1053.58
#2013-06-27|1069.28
#2013-06-28|1067.42
#2013-07-01|1061.93
#2013-07-02|1083.71
#2013-07-03|1065.59
#2013-07-04|1080.00
#2013-07-05|1087.54
#2013-07-08|1078.18
#2013-07-09|1101.35
#2013-07-10|1109.49
#2013-07-11|1126.13
#2013-07-12|1119.99
#2013-07-15|1115.28
#2013-07-16|1130.76
#2013-07-17|1129.88
#2013-07-18|1121.21
#2013-07-19|1120.74
#2013-07-22|1128.70
#2013-07-23|1127.52
#2013-07-24|1121.48
#2013-07-25|1096.03
#2013-07-26|1098.04
#2013-07-29|1068.14
#2013-07-30|1090.04
#2013-07-31|1065.08
#2013-08-01|1091.24
#2013-08-02|1112.43
#2013-08-05|1101.06
#2013-08-06|1116.96
#2013-08-07|1094.78
#2013-08-08|1095.53
#2013-08-09|1092.21
#2013-08-12|1095.76
#2013-08-13|1088.97
#2013-08-14|1097.50
#2013-08-15|1091.53
#2013-08-16|1085.83
#2013-08-19|1078.39
#2013-08-20|1068.46
#2013-08-21|1048.00
#2013-08-22|1035.33
#2013-08-23|1039.84
#2013-08-26|1033.39
#2013-08-27|1046.63
#2013-08-28|1022.39
#2013-08-29|1009.61
#2013-08-30|1016.96
#2013-09-02|1027.52
#2013-09-03|1049.69
#2013-09-04|1049.96
#2013-09-05|1057.98
#2013-09-06|1058.18
#2013-09-09|1064.78
#2013-09-10|1061.02
#2013-09-11|1067.64
#2013-09-12|1066.78
#2013-09-13|1064.89
#2013-09-16|1071.89
#2013-09-17|1065.80
#2013-09-18|1067.59
#2013-09-19|1081.59
#2013-09-20|1081.09
#2013-09-23|1083.84
#2013-09-24|1077.24
#2013-09-25|1079.33
#2013-09-26|1090.98
#2013-09-27|1104.18
#2013-09-30|1103.39
#2013-10-01|1097.28
#2013-10-02|1105.88
#2013-10-03|1106.37
#2013-10-04|1098.91
#2013-10-07|1078.30
#2013-10-08|1095.99
#2013-10-09|1093.07
#2013-10-10|1094.91
#2013-10-11|1101.21
#2013-10-14|1101.43
#2013-10-15|1110.15
#2013-10-16|1102.26
#2013-10-17|1115.85
#2013-10-18|1114.71
#2013-10-21|1112.23
#2013-10-22|1107.00
#2013-10-23|1103.17
#2013-10-24|1096.41
#2013-10-25|1081.51
#2013-10-28|1086.82
#2013-10-29|1085.19
#2013-10-30|1093.90
#2013-10-31|1089.91
#2013-11-01|1070.14
#2013-11-04|1071.51
#2013-11-05|1063.50
#2013-11-06|1068.51
#2013-11-07|1058.16
#2013-11-08|1052.83
#2013-11-11|1045.23
#2013-11-12|1053.20
#2013-11-13|1046.79
#2013-11-14|1051.85
#2013-11-15|1061.20
#2013-11-18|1064.34
#2013-11-19|1059.98
#2013-11-20|1056.99
#2013-11-21|1048.97
#2013-11-22|1042.94
#2013-11-25|1047.20
#2013-11-26|1045.06
#2013-11-27|1033.78
#2013-11-28|1035.92
#2013-11-29|1031.53
#2013-12-02|1034.81
#2013-12-03|1031.47
#2013-12-04|1022.09
#2013-12-05|1014.96
#2013-12-06|1020.12
#2013-12-09|1015.40
#2013-12-10|1017.71
#2013-12-11|1009.53
#2013-12-12| 998.46
#2013-12-13| 989.97
#2013-12-16| 989.07
#2013-12-17| 994.73
#2013-12-18| 998.78
#2013-12-19| 995.26
#2013-12-20| 995.92
#2013-12-23| 998.05
#2013-12-24| 995.29
#2013-12-25| 992.33
#2013-12-26| 999.44
#2013-12-27|1006.29
#2013-12-30|1013.97
#2013-12-31|1014.31
#2014-01-01|1014.31
#2014-01-02|1014.90
#2014-01-03|1013.22
#2014-01-06|1007.64
#2014-01-07| 996.26
#2014-01-08|1003.12
#2014-01-09|1000.60
#2014-01-10|1000.00
#2014-01-13|1002.83
#2014-01-14| 980.22
#2014-01-15| 983.66
#2014-01-16| 991.43
#2014-01-17| 990.27
#2014-01-20| 996.63
#2014-01-21| 993.57
#2014-01-22|1004.56
#2014-01-23| 994.40
#2014-01-24| 989.08
#2014-01-27| 972.84
#2014-01-28| 962.06
#2014-01-29| 981.67
#2014-01-30| 957.24
#2014-01-31| 969.16
#2014-02-03| 956.53
#2014-02-04| 932.78
#2014-02-05| 932.42
#2014-02-06| 940.25
#2014-02-07| 966.11
#2014-02-10| 964.37
#2014-02-11| 972.02
#2014-02-12| 987.95
#2014-02-13| 977.20
#2014-02-14| 974.76
#2014-02-17| 989.14
#2014-02-18| 987.41
#2014-02-19| 987.73
#2014-02-20| 977.16
#2014-02-21| 995.66
#2014-02-24|1005.88
#2014-02-25|1014.91
#2014-02-26|1019.64
#2014-02-27|1017.33
#2014-02-28|1014.60
#2014-03-03|1021.31
#2014-03-04|1024.83
#2014-03-05|1021.93
#2014-03-06|1023.38
#2014-03-07|1026.69
#2014-03-10|1021.12
#2014-03-11|1028.39
#2014-03-12|1015.02
#2014-03-13|1014.05
#2014-03-14| 989.05
#2014-03-17| 983.84
#2014-03-18| 991.84
#2014-03-19| 981.37
#2014-03-20| 958.30
#2014-03-21| 960.44
#2014-03-24| 974.71
#2014-03-25| 974.33
#2014-03-26| 978.56
#2014-03-27| 996.43
#2014-03-28| 992.38
#2014-03-31| 994.42
#2014-04-01| 984.56
#2014-04-02| 976.98
#2014-04-03| 977.79
#2014-04-04| 983.84
#2014-04-07| 979.91
#2014-04-08| 978.82
#2014-04-09| 979.10
#2014-04-10| 975.54
#2014-04-11| 976.87
#2014-04-14| 971.42
#2014-04-15| 968.89
#2014-04-16| 980.01
#2014-04-17| 984.85
#2014-04-18| 986.65
#2014-04-21| 986.44
#2014-04-22| 987.52
#2014-04-23| 989.28
#2014-04-24| 981.44
#2014-04-25| 979.37
#2014-04-28| 974.83
#2014-04-29| 978.31
#2014-04-30| 982.72
#2014-05-01| 996.29
#2014-05-02| 990.91
#2014-05-05| 988.18
#2014-05-06| 993.79
#2014-05-07| 988.84
#2014-05-08|1001.44
#2014-05-09|1003.52
#2014-05-12|1003.47
#2014-05-13|1008.91
#2014-05-14|1013.74
#2014-05-15|1021.08
#2014-05-16|1010.17
#2014-05-19|1009.43
#2014-05-20|1016.95
#2014-05-21|1016.51
#2014-05-22|1014.95
#2014-05-23|1019.90
#2014-05-26|1030.90
#2014-05-27|1025.37
#2014-05-28|1025.04
#2014-05-29|1028.13
#2014-05-30|1032.21
#2014-06-02|1030.85
#2014-06-03|1032.52
#2014-06-04|1028.77
#2014-06-05|1025.68
#2014-06-06|1021.62
#2014-06-09|1018.19
#2014-06-10|1020.16
#2014-06-11|1022.80
#2014-06-12|1025.65
#2014-06-13|1026.53
#2014-06-16|1022.79
#2014-06-17|1024.15
#2014-06-18|1027.14
#2014-06-19|1042.55
#2014-06-20|1036.38
#2014-06-23|1031.17
#2014-06-24|1035.86
#2014-06-25|1033.64
#2014-06-26|1048.47
#2014-06-27|1051.58
#2014-06-30|1054.30
#2014-07-01|1053.29
#2014-07-02|1056.88
#2014-07-03|1061.66
#2014-07-04|1060.85
#2014-07-07|1062.75
#2014-07-08|1062.20
#2014-07-09|1051.47
#2014-07-10|1049.94
#2014-07-11|1046.24
#2014-07-14|1054.04
#2014-07-15|1057.26
#2014-07-16|1061.95
#2014-07-17|1056.62
#2014-07-18|1054.19
#2014-07-21|1053.20
#2014-07-22|1055.75
#2014-07-23|1054.99
#2014-07-24|1050.89
#2014-07-25|1050.26
#2014-07-28|1048.29
#2014-07-29|1045.32
#2014-07-30|1041.33
#2014-07-31|1037.35
#2014-08-01|1042.73
#2014-08-04|1041.15
#2014-08-05|1036.29
#2014-08-06|1028.83
#2014-08-07|1032.10
#2014-08-08|1023.98
#2014-08-11|1032.66
#2014-08-12|1038.52
#2014-08-13|1038.50
#2014-08-14|1043.91
#2014-08-15|1047.99
#2014-08-18|1049.28
#2014-08-19|1060.72
#2014-08-20|1066.77
#2014-08-21|1070.45
#2014-08-22|1067.96
#2014-08-25|1059.79
#2014-08-26|1054.42
#2014-08-27|1054.59
#2014-08-28|1048.76
#2014-08-29|1043.11
#2014-09-01|1050.37
#2014-09-02|1054.05
#2014-09-03|1062.38
#2014-09-04|1064.40
#2014-09-05|1061.76
#2014-09-08|1059.79
#2014-09-09|1051.59
#2014-09-10|1051.42
#2014-09-11|1052.37
#2014-09-12|1048.31
#2014-09-15|1043.29
#2014-09-16|1042.01
#2014-09-17|1037.62
#2014-09-18|1033.51
#2014-09-19|1028.11
#2014-09-22|1024.50
#2014-09-23|1027.99
#2014-09-24|1030.36
#2014-09-25|1034.67
#2014-09-26|1028.02
#2014-09-29|1022.59
#2014-09-30|1015.11
#2014-10-01|1011.97
#2014-10-02|1001.20
#2014-10-03| 989.75
#2014-10-06| 995.66
#2014-10-07|1005.96
#2014-10-08|1001.20
#2014-10-09|1010.81
#2014-10-10| 996.66
#2014-10-13|1002.67
#2014-10-14| 995.16
#2014-10-15|1002.28
#2014-10-16| 989.26
#2014-10-17| 983.53
#2014-10-20|1001.41
#2014-10-21|1001.02
#2014-10-22|1010.83
#2014-10-23|1003.67
#2014-10-24|1007.89
#2014-10-27|1030.97
#2014-10-28|1038.08
#2014-10-29|1040.35
#2014-10-30|1039.66
#2014-10-31|1043.01
#2014-11-03|1031.73
#2014-11-04|1047.90
#2014-11-05|1054.57
#2014-11-06|1041.51
#2014-11-07|1054.12
#2014-11-10|1052.28
#2014-11-11|1051.03
#2014-11-12|1052.26
#2014-11-13|1055.05
#2014-11-14|1061.65
#2014-11-17|1040.20
#2014-11-18|1046.03
#2014-11-19|1040.91
#2014-11-20|1026.53
#2014-11-21|1034.11
#2014-11-24|1033.07
#2014-11-25|1028.44
#2014-11-26|1035.48
#2014-11-27|1015.87
#2014-11-28|1014.50
#2014-12-01|1007.22
#2014-12-02|1014.96
#2014-12-03|1008.99
#2014-12-04|1003.93
#2014-12-05| 997.74
#2014-12-08| 994.55
#2014-12-09| 999.38
#2014-12-10| 994.34
#2014-12-11| 986.13
#2014-12-12| 997.81
#2014-12-15| 984.39
#2014-12-16| 980.15
#2014-12-17| 979.79
#2014-12-18| 982.71
#2014-12-19| 995.48
#2014-12-22| 998.83
#2014-12-23| 990.84
#2014-12-24|1000.26
#2014-12-25| 993.58
#2014-12-26|1003.47
#2014-12-29|1011.79
#2014-12-30|1003.93
#2014-12-31|1003.56
#2015-01-01|1003.56
#2015-01-02|1000.19
#2015-01-05| 997.19
#2015-01-06| 980.31
#2015-01-07| 973.16
#2015-01-08| 985.50
#2015-01-09| 994.98
#2015-01-12| 993.26
#2015-01-13| 989.97
#2015-01-14| 994.03
#2015-01-15|1005.51
#2015-01-16|1000.05
#2015-01-19|1011.09
#2015-01-20|1011.80
#2015-01-21|1005.99
#2015-01-22|1000.59
#2015-01-23|1011.69
#2015-01-26|1007.88
#2015-01-27|1030.92
#2015-01-28|1038.42
#2015-01-29|1032.64
#2015-01-30|1040.51
#2015-02-02|1041.25
#2015-02-03|1030.41
#2015-02-04|1041.41
#2015-02-05|1032.36
#2015-02-06|1027.45
#2015-02-09|1027.65
#2015-02-10|1028.18
#2015-02-11|1022.72
#2015-02-12|1033.86
#2015-02-13|1028.36
#2015-02-16|1026.31
#2015-02-17|1030.34
#2015-02-18|1032.07
#2015-02-19|1038.74
#2015-02-20|1037.78
#2015-02-23|1035.69
#2015-02-24|1032.76
#2015-02-25|1039.67
#2015-02-26|1036.99
#2015-02-27|1033.57
#2015-03-02|1025.48
#2015-03-03|1027.16
#2015-03-04|1023.09
#2015-03-05|1026.35
#2015-03-06|1021.92
#2015-03-09|1004.16
#2015-03-10| 996.64
#2015-03-11| 993.06
#2015-03-12| 995.63
#2015-03-13| 999.42
#2015-03-16| 995.86
#2015-03-17| 999.24
#2015-03-18|1002.59
#2015-03-19|1005.31
#2015-03-20|1015.51
#2015-03-23|1021.49
#2015-03-24|1029.43
#2015-03-25|1036.69
#2015-03-26|1030.25
#2015-03-27|1033.58
#2015-03-30|1028.40
#2015-03-31|1034.52
#2015-04-01|1024.62
#2015-04-02|1030.78
#2015-04-03|1034.72
#2015-04-06|1033.32
#2015-04-07|1028.25
#2015-04-08|1045.48
#2015-04-09|1050.07
#2015-04-10|1051.91
#2015-04-13|1042.04
#2015-04-14|1057.45
#2015-04-15|1056.74
#2015-04-16|1061.53
#2015-04-17|1055.70
#2015-04-20|1046.49
#2015-04-21|1061.96
#2015-04-22|1061.15
#2015-04-23|1061.48
#2015-04-24|1076.34
#2015-04-27|1080.28
#2015-04-28|1086.72
#2015-04-29|1083.55
#2015-04-30|1069.61
#2015-05-01|1059.72
#2015-05-04|1063.62
#2015-05-05|1064.81
#2015-05-06|1066.67
#2015-05-07|1068.94
#2015-05-08|1065.90
#2015-05-11|1070.61
#2015-05-12|1081.93
#2015-05-13|1086.52
#2015-05-14|1082.11
#2015-05-15|1086.30
#2015-05-18|1089.57
#2015-05-19|1083.74
#2015-05-20|1090.33
#2015-05-21|1096.35
#2015-05-22|1095.53
#2015-05-25|1111.42
#2015-05-26|1107.92
#2015-05-27|1101.20
#2015-05-28|1099.17
#2015-05-29|1108.60
#2015-06-01|1115.31
#2015-06-02|1125.61
#2015-06-03|1120.25
#2015-06-04|1104.70
#2015-06-05|1092.43
#2015-06-08|1078.83
#2015-06-09|1079.85
#2015-06-10|1091.74
#2015-06-11|1095.27
#2015-06-12|1088.09
#2015-06-15|1082.42
#2015-06-16|1088.15
#2015-06-17|1076.65
#2015-06-18|1087.85
#2015-06-19|1087.72
#2015-06-22|1095.00
#2015-06-23|1103.06
#2015-06-24|1095.43
#2015-06-25|1085.57
#2015-06-26|1067.17
#2015-06-29|1057.63
#2015-06-30|1067.75
#2015-07-01|1060.69
#2015-07-02|1059.68
#2015-07-03|1056.68
#2015-07-06|1044.90
#2015-07-07|1064.65
#2015-07-08|1043.29
#2015-07-09|1050.19
#2015-07-10|1046.07
#2015-07-13|1062.30
#2015-07-14|1072.87
#2015-07-15|1074.17
#2015-07-16|1084.24
#2015-07-17|1087.32
#2015-07-20|1086.96
#2015-07-21|1101.22
#2015-07-22|1089.97
#2015-07-23|1089.67
#2015-07-24|1089.41
#2015-07-27|1079.48
#2015-07-28|1088.13
#2015-07-29|1091.81
#2015-07-30|1094.83
#2015-07-31|1123.94
#2015-08-03|1109.75
#2015-08-04|1132.76
#2015-08-05|1122.75
#2015-08-06|1103.74
#2015-08-07|1109.27
#2015-08-10|1113.44
#2015-08-11|1097.60
#2015-08-12|1105.60
#2015-08-13|1118.38
#2015-08-14|1117.14
#2015-08-17|1122.83
#2015-08-18|1112.11
#2015-08-19|1112.57
#2015-08-20|1093.50
#2015-08-21|1069.80
#2015-08-24|1034.73
#2015-08-25|1007.27
#2015-08-26|1041.70
#2015-08-27|1050.73
#2015-08-28|1059.86
#2015-08-31|1050.73
#2015-09-01|1019.69
#2015-09-02|1006.26
#2015-09-03|1003.28
#2015-09-04|1010.02
#2015-09-07|1013.21
#2015-09-08|1008.09
#2015-09-09|1047.04
#2015-09-10|1034.65
#2015-09-11|1027.85
#2015-09-14|1039.12
#2015-09-15|1040.26
#2015-09-16|1030.23
#2015-09-17|1029.80
#2015-09-18|1031.32
#2015-09-21|1024.38
#2015-09-22|1031.00
#2015-09-23|1018.01
#2015-09-24|1011.79
#2015-09-25|1024.35
#2015-09-28|1028.18
#2015-09-29| 999.12
#2015-09-30|1017.15
#2015-10-01|1028.40
#2015-10-02|1028.55
#2015-10-05|1038.56
#2015-10-06|1035.28
#2015-10-07|1048.49
#2015-10-08|1047.78
#2015-10-09|1060.05
#2015-10-12|1062.16
#2015-10-13|1062.09
#2015-10-14|1055.08
#2015-10-15|1074.47
#2015-10-16|1079.17
#2015-10-19|1080.96
#2015-10-20|1069.24
#2015-10-21|1078.44
#2015-10-22|1079.41
#2015-10-23|1084.76
#2015-10-26|1085.40
#2015-10-27|1086.22
#2015-10-28|1087.80
#2015-10-29|1070.77
#2015-10-30|1072.73
#2015-11-02|1048.26
#2015-11-03|1052.16
#2015-11-04|1050.09
#2015-11-05|1050.43
#2015-11-06|1046.24
#2015-11-09|1041.42
#2015-11-10|1022.83
#2015-11-11|1027.50
#2015-11-12|1031.92
#2015-11-13|1011.33
#2015-11-16|1005.82
#2015-11-17|1020.42
#2015-11-18|1012.60
#2015-11-19|1025.97
#2015-11-20|1025.39
#2015-11-23|1022.17
#2015-11-24|1019.04
#2015-11-25|1020.12
#2015-11-26|1022.99
#2015-11-27|1008.89
#2015-11-30| 995.14
#2015-12-01|1021.66
#2015-12-02|1021.58
#2015-12-03|1013.65
#2015-12-04|1006.18
#2015-12-07| 999.31
#2015-12-08| 990.11
#2015-12-09| 991.55
#2015-12-10| 995.71
#2015-12-11| 995.41
#2015-12-14| 985.75
#2015-12-15| 976.59
#2015-12-16| 981.09
#2015-12-17| 994.22
#2015-12-18| 991.46
#2015-12-21| 993.59
#2015-12-22| 998.53
#2015-12-23|1001.68
#2015-12-24|1007.21
#2015-12-25| 991.36
#2015-12-28|1001.65
#2015-12-29|1005.95
#2015-12-30|1014.51
#2015-12-31|1016.17
#2016-01-01|1016.17
#2016-01-04| 996.54
#2016-01-05|1002.62
#2016-01-06|1000.42
#2016-01-07| 994.27
#2016-01-08| 983.65
#2016-01-11| 976.31
#2016-01-12| 959.35
#2016-01-13| 972.58
#2016-01-14| 962.13
#2016-01-15| 965.62
#2016-01-18| 952.32
#2016-01-19| 949.31
#2016-01-20| 923.14
#2016-01-21| 900.32
#2016-01-22| 929.25
#2016-01-25| 939.41
#2016-01-26| 925.06
#2016-01-27| 940.96
#2016-01-28| 942.41
#2016-01-29| 962.67
#2016-02-01| 974.74
#2016-02-02| 986.71
#2016-02-03| 982.73
#2016-02-04| 993.02
#2016-02-05| 977.12
#2016-02-08| 992.63
#2016-02-09| 977.12
#2016-02-10| 957.14
#2016-02-11| 959.90
#2016-02-12| 950.26
#2016-02-15| 981.11
#2016-02-16| 971.71
#2016-02-17| 963.88
#2016-02-18| 980.74
#2016-02-19| 986.29
#2016-02-22| 985.65
#2016-02-23| 986.43
#2016-02-24| 983.23
#2016-02-25| 994.46
#2016-02-26|1002.45
#2016-02-29| 987.20
#2016-03-01| 992.02
#2016-03-02|1017.02
#2016-03-03|1031.77
#2016-03-04|1040.48
#2016-03-07|1027.34
#2016-03-08|1015.47
#2016-03-09|1006.12
#2016-03-10| 991.23
#2016-03-11| 995.96
#2016-03-14|1002.48
#2016-03-15|1001.98
#2016-03-16| 992.17
#2016-03-17|1008.33
#2016-03-18|1008.10
#2016-03-21|1006.91
#2016-03-22|1013.28
#2016-03-23|1008.78
#2016-03-24|1008.40
#2016-03-25|1014.30
#2016-03-28|1019.86
#2016-03-29|1023.09
#2016-03-30|1027.54
#2016-03-31|1037.13
#2016-04-01|1005.63
#2016-04-04|1011.16
#2016-04-05| 995.38
#2016-04-06|1004.96
#2016-04-07|1013.61
#2016-04-08|1012.63
#2016-04-11|1014.16
#2016-04-12|1017.40
#2016-04-13|1025.70
#2016-04-14|1045.55
#2016-04-15|1049.40
#2016-04-18|1027.82
#2016-04-19|1043.62
#2016-04-20|1044.92
#2016-04-21|1053.75
#2016-04-22|1032.58
#2016-04-25|1032.75
#2016-04-26|1029.28
#2016-04-27|1021.85
#2016-04-28|1027.88
#2016-04-29|1032.18
#2016-05-02|1019.37
#2016-05-03|1020.86
#2016-05-04|1014.88
#2016-05-05|1015.77
#2016-05-06|1014.25
#2016-05-09|1008.60
#2016-05-10|1015.25
#2016-05-11|1016.64
#2016-05-12|1017.41
#2016-05-13|1004.56
#2016-05-16| 998.97
#2016-05-17|1014.83
#2016-05-18|1003.07
#2016-05-19| 993.12
#2016-05-20| 997.62
#2016-05-23| 991.65
#2016-05-24| 985.38
#2016-05-25| 995.24
#2016-05-26|1000.18
#2016-05-27|1005.23
#2016-05-30|1003.98
#2016-05-31|1012.22
#2016-06-01|1001.40
#2016-06-02| 998.34
#2016-06-03|1004.92
#2016-06-06|1016.37
#2016-06-07|1028.74
#2016-06-08|1042.41
#2016-06-09|1044.40
#2016-06-10|1041.91
#2016-06-13|1015.54
#2016-06-14|1009.84
#2016-06-15| 999.90
#2016-06-16| 993.18
#2016-06-17| 997.61
#2016-06-20|1020.08
#2016-06-21|1017.45
#2016-06-22|1006.92
#2016-06-23|1005.58
#2016-06-24| 976.62
#2016-06-27| 994.18
#2016-06-28| 992.20
#2016-06-29|1014.21
#2016-06-30|1023.59
#2016-07-01|1023.96
#2016-07-04|1035.87
#2016-07-05|1031.68
#2016-07-06|1029.28
#2016-07-07|1032.95
#2016-07-08|1020.29
#2016-07-11|1024.17
#2016-07-12|1017.61
#2016-07-13|1026.09
#2016-07-14|1027.97
#2016-07-15|1032.19
#2016-07-18|1033.78
#2016-07-19|1039.67
#2016-07-20|1040.13
#2016-07-21|1047.74
#2016-07-22|1046.02
#2016-07-25|1053.19
#2016-07-26|1057.49
#2016-07-27|1047.74
#2016-07-28|1040.64
#2016-07-29|1051.67
#2016-08-01|1053.02
#2016-08-02|1052.56
#2016-08-03|1025.97
#2016-08-04|1030.80
#2016-08-05|1027.71
#2016-08-08|1031.45
#2016-08-09|1031.38
#2016-08-10|1028.78
#2016-08-11|1023.80
#2016-08-12|1034.66
#2016-08-15|1029.12
#2016-08-16|1023.78
#2016-08-17|1026.61
#2016-08-18|1011.98
#2016-08-19|1012.24
#2016-08-22|1016.25
#2016-08-23|1029.40
#2016-08-24|1026.76
#2016-08-25|1029.52
#2016-08-26|1025.67
#2016-08-29|1014.12
#2016-08-30|1010.26
#2016-08-31|1020.67
#2016-09-01|1020.10
#2016-09-02|1024.41
#2016-09-05|1039.94
#2016-09-06|1043.49
#2016-09-07|1063.13
#2016-09-08|1059.76
#2016-09-09|1053.98
#2016-09-12|1040.45
#2016-09-13|1025.87
#2016-09-14|1020.89
#2016-09-15|1017.96
#2016-09-16|1028.00
#2016-09-19|1033.71
#2016-09-20|1046.52
#2016-09-21|1063.60
#2016-09-22|1068.43
#2016-09-23|1068.83
#2016-09-26|1060.04
#2016-09-27|1073.20
#2016-09-28|1067.38
#2016-09-29|1063.48
#2016-09-30|1044.35
#2016-10-03|1046.32
#2016-10-04|1036.23
#2016-10-05|1022.69
#2016-10-06|1017.85
#2016-10-07|1013.40
#2016-10-10|1009.40
#2016-10-11|1010.78
#2016-10-12|1001.54
#2016-10-13| 999.83
#2016-10-14|1008.62
#2016-10-17|1008.15
#2016-10-18|1016.91
#2016-10-19|1019.78
#2016-10-20|1023.33
#2016-10-21|1023.62
#2016-10-24|1020.37
#2016-10-25|1021.83
#2016-10-26|1026.02
#2016-10-27|1017.09
#2016-10-28|1009.82
#2016-10-31|1016.29
#2016-11-01|1032.71
#2016-11-02|1029.94
#2016-11-03|1028.00
#2016-11-04|1017.59
#2016-11-07|1014.96
#2016-11-08|1015.71
#2016-11-09| 995.41
#2016-11-10|1000.89
#2016-11-11| 977.24
#2016-11-14| 967.04
#2016-11-15| 974.31
#2016-11-16| 971.51
#2016-11-17| 977.83
#2016-11-18| 967.29
#2016-11-21| 968.27
#2016-11-22| 970.82
#2016-11-23| 970.15
#2016-11-24| 972.71
#2016-11-25| 981.54
#2016-11-28| 994.76
#2016-11-29| 993.18
#2016-11-30| 987.28
#2016-12-01| 985.06
#2016-12-02| 979.33
#2016-12-05| 976.30
#2016-12-06| 993.54
#2016-12-07|1003.58
#2016-12-08|1023.44
#2016-12-09|1024.21
#2016-12-12|1028.79
#2016-12-13|1035.44
#2016-12-14|1043.59
#2016-12-15|1017.70
#2016-12-16|1013.33
#2016-12-19|1019.91
#2016-12-20|1013.10
#2016-12-21|1009.77
#2016-12-22|1006.02
#2016-12-23|1007.28
#2016-12-26|1005.56
#2016-12-27|1005.49
#2016-12-28| 999.21
#2016-12-29| 995.85
#2016-12-30| 993.51
#2017-01-02| 993.07
#2017-01-03| 993.23
#2017-01-04|1005.55
#2017-01-05|1017.50
#2017-01-06|1011.93
#2017-01-09|1011.68
#2017-01-10|1011.37
#2017-01-11|1012.88
#2017-01-12|1021.69
#2017-01-13|1030.73
#2017-01-16|1031.15
#2017-01-17|1032.76
#2017-01-18|1036.61
#2017-01-19|1029.26
#2017-01-20|1031.80
#2017-01-23|1030.05
#2017-01-24|1023.92
#2017-01-25|1022.73
#2017-01-26|1019.38
#2017-01-27|1024.27
#2017-01-30|1023.23
#2017-01-31|1014.74
#2017-02-01|1021.78
#2017-02-02|1017.75
#2017-02-03|1017.75
#2017-02-06|1016.11
#2017-02-07|1021.78
#2017-02-08|1022.16
#2017-02-09|1021.34
#2017-02-10|1035.16
#2017-02-13|1032.82
#2017-02-14|1031.93
#2017-02-15|1027.04
#2017-02-16|1022.13
#2017-02-17|1022.64
#2017-02-20|1031.10
#2017-02-21|1033.31
#2017-02-22|1036.53
#2017-02-23|1038.59
#2017-02-24|1038.04
#2017-02-27|1036.84
#2017-02-28|1038.82
#2017-03-01|1033.02
#2017-03-02|1031.77
#2017-03-03|1026.51
#2017-03-06|1025.15
#2017-03-07|1024.98
#2017-03-08|1019.79
#2017-03-09|1010.24
#2017-03-10|1017.60
#2017-03-13|1028.51
#2017-03-14|1027.53
#2017-03-15|1026.31
#2017-03-16|1045.19
#2017-03-17|1041.08
#2017-03-20|1048.31
#2017-03-21|1053.38
#2017-03-22|1055.55
#2017-03-23|1066.39
#2017-03-24|1069.90
#2017-03-27|1071.58
#2017-03-28|1076.55
#2017-03-29|1087.52
#2017-03-30|1078.95
#2017-03-31|1075.84
#2017-04-03|1082.32
#2017-04-04|1080.69
#2017-04-05|1086.08
#2017-04-06|1076.42
#2017-04-07|1081.11
#2017-04-10|1080.28
#2017-04-11|1080.10
#2017-04-12|1083.51
#2017-04-13|1092.66
#2017-04-14|1078.75
#2017-04-17|1092.42
#2017-04-18|1086.08
#2017-04-19|1079.30
#2017-04-20|1071.29
#2017-04-21|1080.33
#2017-04-24|1083.05
#2017-04-25|1086.00
#2017-04-26|1086.17
#2017-04-27|1080.68
#2017-04-28|1081.73
#2017-05-01|1086.15
#2017-05-02|1085.97
#2017-05-03|1084.51
#2017-05-04|1082.87
#2017-05-05|1081.25
#2017-05-08|1095.92
#2017-05-09|1095.03
#2017-05-10|1093.01
#2017-05-11|1092.31
#2017-05-12|1095.67
#2017-05-15|1096.15
#2017-05-16|1100.39
#2017-05-17|1110.47
#2017-05-18|1110.27
#2017-05-19|1099.63
#2017-05-22|1109.15
#2017-05-23|1108.02
#2017-05-24|1112.60
#2017-05-25|1126.70
#2017-05-26|1121.52
#2017-05-29|1121.98
#2017-05-30|1123.96
#2017-05-31|1126.66
#2017-06-01|1140.27
#2017-06-02|1142.00
#2017-06-05|1142.26
#2017-06-06|1135.88
#2017-06-07|1137.01
#2017-06-08|1130.02
#2017-06-09|1124.54
#2017-06-12|1126.99
#2017-06-13|1128.40
#2017-06-14|1131.92
#2017-06-15|1123.23
#2017-06-16|1122.06
#2017-06-19|1123.70
#2017-06-20|1115.07
#2017-06-21|1111.22
#2017-06-22|1111.73
#2017-06-23|1113.64
#2017-06-26|1115.23
#2017-06-27|1107.38
#2017-06-28|1106.14
#2017-06-29|1109.46
#2017-06-30|1097.32
#2017-07-03|1087.62
#2017-07-04|1084.29
#2017-07-05|1085.02
#2017-07-06|1084.25
#2017-07-07|1072.74
#2017-07-10|1072.62
#2017-07-11|1074.76
#2017-07-12|1078.60
#2017-07-13|1078.09
#2017-07-14|1089.01
#2017-07-17|1090.54
#2017-07-18|1097.81
#2017-07-19|1101.43
#2017-07-20|1106.93
#2017-07-21|1117.93
#2017-07-24|1115.04
#2017-07-25|1110.89
#2017-07-26|1107.85
#2017-07-27|1116.27
#2017-07-28|1120.21
#2017-07-31|1117.35
#2017-08-01|1130.76
#2017-08-02|1125.17
#2017-08-03|1132.33
#2017-08-04|1126.64
#2017-08-07|1130.51
#2017-08-08|1127.10
#2017-08-09|1121.11
#2017-08-10|1120.22
#2017-08-11|1117.94
#2017-08-14|1113.64
#2017-08-15|1109.84
#2017-08-16|1113.41
#2017-08-17|1121.31
#2017-08-18|1116.75
#2017-08-21|1120.74
#2017-08-22|1113.42
#2017-08-23|1113.06
#2017-08-24|1108.17
#2017-08-25|1113.60
#2017-08-28|1118.14
#2017-08-29|1118.16
#2017-08-30|1117.70
#2017-08-31|1118.88
#2017-09-01|1121.41
#2017-09-04|1113.03
#2017-09-05|1110.93
#2017-09-06|1109.78
#2017-09-07|1118.28
#2017-09-08|1121.20
#2017-09-11|1121.62
#2017-09-12|1116.83
#2017-09-13|1108.66
#2017-09-14|1105.45
#2017-09-15|1094.88
#2017-09-18|1090.84
#2017-09-19|1094.62
#2017-09-20|1090.07
#2017-09-21|1080.71
#2017-09-22|1083.18
#2017-09-25|1080.44
#2017-09-26|1078.97
#2017-09-27|1071.45
#2017-09-28|1067.03
#2017-09-29|1066.30
#2017-10-02|1065.25
#2017-10-03|1072.52
#2017-10-04|1072.27
#2017-10-05|1073.66
#2017-10-06|1068.61
#2017-10-09|1068.89
#2017-10-10|1069.68
#2017-10-11|1069.65
#2017-10-12|1079.46
#2017-10-13|1091.45
#2017-10-16|1100.55
#2017-10-17|1097.03
#2017-10-18|1095.86
#2017-10-19|1100.01
#2017-10-20|1098.92
#2017-10-23|1094.98
#2017-10-24|1099.85
#2017-10-25|1094.00
#2017-10-26|1091.36
#2017-10-27|1089.45
#2017-10-30|1091.58
#2017-10-31|1088.36
#2017-11-01|1097.06
#2017-11-02|1097.50
#2017-11-03|1099.69
#2017-11-06|1096.76
#2017-11-07|1102.93
#2017-11-08|1110.20
#2017-11-09|1108.43
#2017-11-10|1102.63
#2017-11-13|1093.45
#2017-11-14|1085.82
#2017-11-15|1077.77
#2017-11-16|1078.41
#2017-11-17|1075.58
#2017-11-20|1067.88
#2017-11-21|1072.26
#2017-11-22|1076.65
#2017-11-23|1081.33
#2017-11-24|1082.31
#2017-11-27|1087.55
#2017-11-28|1094.36
#2017-11-29|1100.76
#2017-11-30|1095.51
#2017-12-01|1096.44
#2017-12-04|1093.42
#2017-12-05|1103.74
#2017-12-06|1093.25
#2017-12-07|1093.96
#2017-12-08|1093.73
#2017-12-11|1093.84
#2017-12-12|1094.55
#2017-12-13|1097.36
#2017-12-14|1095.20
#2017-12-15|1084.07
#2017-12-18|1089.26
#2017-12-19|1087.89
#2017-12-20|1085.74
#2017-12-21|1082.53
#2017-12-22|1082.98
#2017-12-25|1084.89
#2017-12-26|1085.22
#2017-12-27|1085.95
#2017-12-28|1091.56
#2017-12-29|1091.27
#2018-01-01|1091.27
#2018-01-02|1094.31
#2018-01-03|1092.70
#2018-01-04|1097.30
#2018-01-05|1104.76
#2018-01-08|1104.79
#2018-01-09|1113.26
#2018-01-10|1114.32
#2018-01-11|1110.03
#2018-01-12|1101.74
#2018-01-15|1107.42
#2018-01-16|1103.33
#2018-01-17|1101.81
#2018-01-18|1094.48
#2018-01-19|1090.93
#2018-01-22|1086.19
#2018-01-23|1097.14
#2018-01-24|1110.88
#2018-01-25|1115.13
#2018-01-26|1114.79
#2018-01-29|1114.68
#2018-01-30|1110.80
#2018-01-31|1103.17
#2018-02-01|1109.51
#2018-02-02|1105.24
#2018-02-05|1095.62
#2018-02-06|1066.25
#2018-02-07|1064.32
#2018-02-08|1057.88
#2018-02-09|1040.46
#2018-02-12|1037.13
#2018-02-13|1037.05
#2018-02-14|1042.00
#2018-02-15|1045.23
#2018-02-16|1064.66
#2018-02-19|1078.60
#2018-02-20|1082.77
#2018-02-21|1076.07
#2018-02-22|1064.43
#2018-02-23|1079.69
#2018-02-26|1092.85
#2018-02-27|1087.91
#2018-02-28|1079.64
#2018-03-01|1069.93
#2018-03-02|1066.87
#2018-03-05|1054.67
#2018-03-06|1070.90
#2018-03-07|1057.01
#2018-03-08|1058.06
#2018-03-09|1055.95
#2018-03-12|1070.39
#2018-03-13|1082.80
#2018-03-14|1085.85
#2018-03-15|1086.08
#2018-03-16|1085.92
#2018-03-19|1085.57
#2018-03-20|1092.73
#2018-03-21|1095.11
#2018-03-22|1097.90
#2018-03-23|1086.82
#2018-03-26|1077.66
#2018-03-27|1089.78
#2018-03-28|1099.74
#2018-03-29|1105.73
#2018-03-30|1102.73
#2018-04-02|1108.00
#2018-04-03|1114.51
#2018-04-04|1115.48
#2018-04-05|1107.69
#2018-04-06|1105.57
#2018-04-09|1115.67
#2018-04-10|1115.49
#2018-04-11|1114.10
#2018-04-12|1111.59
#2018-04-13|1109.04
#2018-04-16|1114.25
#2018-04-17|1118.09
#2018-04-18|1126.45
#2018-04-19|1136.04
#2018-04-20|1132.81
#2018-04-23|1129.60
#2018-04-24|1139.02
#2018-04-25|1141.75
#2018-04-26|1144.03
#2018-04-27|1149.38
#2018-04-30|1157.29
#2018-05-01|1158.70
#2018-05-02|1163.61
#2018-05-03|1166.25
#2018-05-04|1164.62
#2018-05-07|1177.05
#2018-05-08|1183.07
#2018-05-09|1169.56
#2018-05-10|1163.46
#2018-05-11|1170.09
#2018-05-14|1185.34
#2018-05-15|1173.16
#2018-05-16|1163.12
#2018-05-17|1159.90
#2018-05-18|1164.47
#2018-05-21|1162.65
#2018-05-22|1159.29
#2018-05-23|1159.31
#2018-05-24|1159.21
#2018-05-25|1152.17
#2018-05-28|1157.81
#2018-05-29|1155.09
#2018-05-30|1147.84
#2018-05-31|1149.87
#2018-06-01|1135.43
#2018-06-04|1143.15
#2018-06-05|1137.63
#2018-06-06|1141.52
#2018-06-07|1154.09
#2018-06-08|1154.67
#2018-06-11|1153.69
#2018-06-12|1151.30
#2018-06-13|1154.93
#2018-06-14|1145.29
#2018-06-15|1143.81
#2018-06-18|1130.55
#2018-06-19|1116.97
#2018-06-20|1129.17
#2018-06-21|1117.90
#2018-06-22|1122.74
#2018-06-25|1124.11
#2018-06-26|1141.28
#2018-06-27|1133.00
#2018-06-28|1131.75
#2018-06-29|1133.18
#2018-07-02|1120.32
#2018-07-03|1121.73
#2018-07-04|1135.61
#2018-07-05|1136.53
#2018-07-06|1148.42
#2018-07-09|1154.31
#2018-07-10|1140.06
#2018-07-11|1122.69
#2018-07-12|1122.98
#2018-07-13|1124.85
#2018-07-16|1125.19
#2018-07-17|1131.00
#2018-07-18|1135.04
#2018-07-19|1125.48
#2018-07-20|1141.50
#2018-07-23|1143.88
#2018-07-24|1150.61
#2018-07-25|1155.48
#2018-07-26|1160.02
#2018-07-27|1160.55
#2018-07-30|1155.74
#2018-07-31|1144.29
#2018-08-01|1137.20
#2018-08-02|1130.68
#2018-08-03|1129.90
#2018-08-06|1133.32
#2018-08-07|1141.09
#2018-08-08|1134.25
#2018-08-09|1128.70
#2018-08-10|1121.06
#2018-08-13|1110.26
#2018-08-14|1127.15
#2018-08-15|1129.61
#2018-08-16|1128.26
#2018-08-17|1127.09
#2018-08-20|1126.71
#2018-08-21|1114.19
#2018-08-22|1110.62
#2018-08-23|1102.97
#2018-08-24|1106.25
#2018-08-27|1115.02
#2018-08-28|1115.22
#2018-08-29|1115.14
#2018-08-30|1109.32
#2018-08-31|1106.14
#2018-09-03|1105.80
#2018-09-04|1099.20
#2018-09-05|1222.63
#2018-09-06|1081.62
#2018-09-07|1092.58
#2018-09-10|1093.12
#2018-09-11|1098.54
#2018-09-12|1107.16
#2018-09-13|1118.92
#2018-09-14|1116.93
#2018-09-17|1114.15
#2018-09-18|1124.25
#2018-09-19|1121.65
#2018-09-20|1122.06
#2018-09-21|1124.02
#2018-09-24|1121.29
#2018-09-25|1130.36
#2018-09-26|1128.90
#2018-09-27|1123.38
#2018-09-28|1131.75
#2018-10-01|1126.58
#2018-10-02|1120.87
#2018-10-03|1121.05
#2018-10-04|1111.90
#2018-10-05|1113.68
#2018-10-08|1112.97
#2018-10-09|1108.34
#2018-10-10|1115.92
#2018-10-11|1093.14
#2018-10-12|1086.22
#2018-10-15|1078.47
#2018-10-16|1081.14
#2018-10-17|1092.29
#2018-10-18|1097.28
#2018-10-19|1104.65
#2018-10-22|1109.11
#2018-10-23|1074.94
#2018-10-24|1080.40
#2018-10-25|1075.03
#2018-10-26|1070.49
#2018-10-29|1083.15
#2018-10-30|1074.65
#2018-10-31|1077.57
#2018-11-01|1075.02
#2018-11-02|1069.60
#2018-11-05|1060.92
#2018-11-06|1069.62
#2018-11-07|1065.38
#2018-11-08|1083.52
#2018-11-09|1082.74
#2018-11-12|1088.57
#2018-11-13|1081.21
#2018-11-14|1095.16
#2018-11-15|1109.88
#2018-11-16|1107.23
#2018-11-19|1107.89
#2018-11-20|1113.54
#2018-11-21|1104.96
#2018-11-22|1113.56
#2018-11-23|1113.89
#2018-11-26|1119.95
#2018-11-27|1118.47
#2018-11-28|1122.10
#2018-11-29|1116.87
#2018-11-30|1108.09
#2018-12-03|1123.69
#2018-12-04|1120.99
#2018-12-05|1122.26
#2018-12-06|1121.85
#2018-12-07|1134.41
#2018-12-10|1123.95
#2018-12-11|1122.01
#2018-12-12|1142.65
#2018-12-13|1136.15
#2018-12-14|1138.63
#2018-12-17|1157.73
#2018-12-18|1143.92
#2018-12-19|1122.06
#2018-12-20|1126.74
#2018-12-21|1111.26
#2018-12-24|1115.19
#2018-12-25|1097.94
#2018-12-26|1100.76
#2018-12-27|1122.73
#2018-12-28|1119.34
#2018-12-31|1123.00
#2019-01-01|1123.00
#2019-01-02|1120.27
#2019-01-03|1131.10
#2019-01-04|1151.83
#2019-01-07|1158.38
#2019-01-08|1165.14
#2019-01-09|1176.21
#2019-01-10|1183.85
#2019-01-11|1195.36
#2019-01-14|1192.61
#2019-01-15|1182.89
#2019-01-16|1182.71
#2019-01-17|1185.62
#2019-01-18|1185.87
#2019-01-21|1181.25
#2019-01-22|1181.22
#2019-01-23|1178.45
#2019-01-24|1179.89
#2019-01-25|1183.79
#2019-01-28|1175.52
#2019-01-29|1185.09
#2019-01-30|1177.68
#2019-01-31|1175.84
#2019-02-01|1159.90
#2019-02-04|1161.26
#2019-02-05|1169.80
#2019-02-06|1165.83
#2019-02-07|1157.81
#2019-02-08|1157.56
#2019-02-11|1157.44
#2019-02-12|1169.03
#2019-02-13|1167.62
#2019-02-14|1170.10
#2019-02-15|1171.68
#2019-02-18|1175.40
#2019-02-19|1183.29
#2019-02-20|1193.83
#2019-02-21|1194.82
#2019-02-22|1198.67
#2019-02-25|1191.77
#2019-02-26|1197.50
#2019-02-27|1202.68
#2019-02-28|1192.10
#2019-03-01|1187.01
#2019-03-04|1183.41
#2019-03-05|1180.06
#2019-03-06|1182.55
#2019-03-07|1181.45
#2019-03-08|1171.81
#2019-03-11|1189.44
#2019-03-12|1198.30
#2019-03-13|1195.43
#2019-03-14|1193.73
#2019-03-15|1200.49
#2019-03-18|1205.19
#2019-03-19|1194.14
#2019-03-20|1186.87
#2019-03-21|1189.73
#2019-03-22|1200.03
#2019-03-25|1187.92
#2019-03-26|1196.66
#2019-03-27|1187.02
#2019-03-28|1179.86
#2019-03-29|1176.30
#2019-04-01|1186.85
#2019-04-02|1172.74
#2019-04-03|1174.69
#2019-04-04|1163.72
#2019-04-05|1162.22
#2019-04-08|1165.59
#2019-04-09|1155.18
#2019-04-10|1154.52
#2019-04-11|1148.76
#2019-04-12|1149.87
#2019-04-15|1149.98
#2019-04-16|1144.24
#2019-04-17|1132.30
#2019-04-18|1127.72
#2019-04-19|1123.91
#2019-04-22|1125.97
#2019-04-23|1133.55
#2019-04-24|1111.32
#2019-04-25|1112.04
#2019-04-26|1116.64
#2019-04-29|1120.56
#2019-04-30|1113.95
#2019-05-01|1116.40
#2019-05-02|1113.05
#2019-05-03|1115.35
#2019-05-06|1110.83
#2019-05-07|1109.38
#2019-05-08|1098.68
#2019-05-09|1082.45
#2019-05-10|1092.38
#2019-05-13|1091.24
#2019-05-14|1087.91
#2019-05-15|1087.18
#2019-05-16|1091.90
#2019-05-17|1088.10
#2019-05-20|1096.13
#2019-05-21|1089.03
#2019-05-22|1095.32
#2019-05-23|1101.28
#2019-05-24|1104.43
#2019-05-27|1107.84
#2019-05-28|1094.88
#2019-05-29|1083.90
#2019-05-30|1072.73
#2019-05-31|1080.22
#2019-06-03|1089.81
#2019-06-04|1090.97
#2019-06-05|1090.41
#2019-06-06|1091.20
#2019-06-07|1090.83
#2019-06-10|1100.32
#2019-06-11|1100.96
#2019-06-12|1098.19
#2019-06-13|1091.39
#2019-06-14|1086.84
#2019-06-17|1077.43
#2019-06-18|1066.00
#2019-06-19|1081.60
#2019-06-20|1098.51
#2019-06-21|1093.39
#2019-06-24|1095.55
#2019-06-25|1089.07
#2019-06-26|1078.76
#2019-06-27|1082.36
#2019-06-28|1082.01
#2019-07-01|1085.84
#2019-07-02|1093.85
#2019-07-03|1104.81
#2019-07-04|1114.29
#2019-07-05|1107.68
#2019-07-08|1093.21
#2019-07-09|1085.95
#2019-07-10|1088.40
#2019-07-11|1097.11
#2019-07-12|1099.36
#2019-07-15|1097.38
#2019-07-16|1089.03
#2019-07-17|1089.13
#2019-07-18|1077.05
#2019-07-19|1095.51
#2019-07-22|1086.62
#2019-07-23|1088.61
#2019-07-24|1084.97
#2019-07-25|1087.20
#2019-07-26|1083.37
#2019-07-29|1089.23
#2019-07-30|1097.78
#2019-07-31|1097.26
#2019-08-01|1083.20
#2019-08-02|1084.22
#2019-08-05|1070.13
#2019-08-06|1059.60
#2019-08-07|1071.89
#2019-08-08|1062.42
#2019-08-09|1068.10
#2019-08-12|1064.48
#2019-08-13|1048.43
#2019-08-14|1044.55
#2019-08-15|1041.83
#2019-08-16|1044.92
#2019-08-19|1057.44
#2019-08-20|1060.73
#2019-08-21|1043.87
#2019-08-22|1038.03
#2019-08-23|1041.35
#2019-08-26|1026.26
#2019-08-27|1029.84
#2019-08-28|1035.60
#2019-08-29|1041.59
#2019-08-30|1043.31
#2019-09-02|1034.24
#2019-09-03|1041.03
#2019-09-04|1051.39
#2019-09-05|1044.39
#2019-09-06|1039.19
#2019-09-09|1041.50
#2019-09-10|1038.10
#2019-09-11|1053.14
#2019-09-12|1063.97
#2019-09-13|1075.62
#2019-09-16|1073.39
#2019-09-17|1070.01
#2019-09-18|1071.17
#2019-09-19|1077.47
#2019-09-20|1078.29
#2019-09-23|1080.58
#2019-09-24|1087.59
#2019-09-25|1087.02
#2019-09-26|1082.76
#2019-09-27|1072.12
#2019-09-30|1057.66
#2019-10-01|1066.94
#2019-10-02|1073.08
#2019-10-03|1073.04
#2019-10-04|1070.46
#2019-10-07|1068.35
#2019-10-08|1068.56
#2019-10-09|1066.37
#2019-10-10|1061.20
#2019-10-11|1068.81
#2019-10-14|1070.26
#2019-10-15|1075.78
#2019-10-16|1074.08
#2019-10-17|1070.19
#2019-10-18|1068.41
#2019-10-21|1073.27
#2019-10-22|1075.64
#2019-10-23|1071.76
#2019-10-24|1077.04
#2019-10-25|1077.40
#2019-10-28|1073.52
#2019-10-29|1071.66
#2019-10-30|1074.21
#2019-10-31|1074.00
#2019-11-01|1078.16
#2019-11-04|1079.39
#2019-11-05|1075.86
#2019-11-06|1079.93
#2019-11-07|1081.60
#2019-11-08|1078.84
#2019-11-11|1074.43
#2019-11-12|1069.93
#2019-11-13|1057.13
#2019-11-14|1051.46
#2019-11-15|1054.65
#2019-11-18|1057.13
#2019-11-19|1060.21
#2019-11-20|1052.88
#2019-11-21|1055.87
#2019-11-22|1050.04
#2019-11-25|1056.87
#2019-11-26|1054.52
#2019-11-27|1060.54
#2019-11-28|1059.09
#2019-11-29|1056.56
#2019-12-02|1063.74
#2019-12-03|1060.76
#2019-12-04|1062.07
#2019-12-05|1063.98
#2019-12-06|1068.06
#2019-12-09|1068.94
#2019-12-10|1057.28
#2019-12-11|1068.67
#2019-12-12|1067.66
#2019-12-13|1084.14
#2019-12-16|1087.16
#2019-12-17|1092.06
#2019-12-18|1095.40
#2019-12-19|1091.10
#2019-12-20|1086.95
#2019-12-23|1083.51
#2019-12-24|1081.71
#2019-12-25|1077.91
#2019-12-26|1079.82
#2019-12-27|1087.70
#2019-12-30|1085.50
#2019-12-31|1081.72
#2020-01-01|1081.72
#2020-01-02|1086.36
#2020-01-03|1086.28
#2020-01-06|1073.75
#2020-01-07|1074.94
#2020-01-08|1064.54
#2020-01-09|1067.35
#2020-01-10|1063.62
#2020-01-13|1065.64
#2020-01-14|1062.67
#2020-01-15|1062.68
#2020-01-16|1065.32
#2020-01-17|1063.42
#2020-01-20|1065.47
#2020-01-21|1059.41
#2020-01-22|1059.29
#2020-01-23|1052.13
#2020-01-24|1050.12
#2020-01-27|1048.15
#2020-01-28|1042.02
#2020-01-29|1038.43
#2020-01-30|1032.04
#2020-01-31|1033.95
#2020-02-03|1031.48
#2020-02-04|1030.07
#2020-02-05|1032.13
#2020-02-06|1048.46
#2020-02-07|1043.51
#2020-02-10|1036.89
#2020-02-11|1040.97
#2020-02-12|1035.80
#2020-02-13|1035.36
#2020-02-14|1038.12
#2020-02-17|1039.50
#2020-02-18|1034.70
#2020-02-19|1033.69
#2020-02-20|1026.76
#2020-02-21|1026.18
#2020-02-24|1023.36
#2020-02-25|1007.77
#2020-02-26| 998.25
#2020-02-27| 989.21
#2020-02-28| 971.21
#2020-03-02| 965.05
#2020-03-03| 970.91
#2020-03-04| 974.11
#2020-03-05| 996.74
#2020-03-06| 988.36
#2020-03-09| 971.44
#2020-03-10| 967.97
#2020-03-11| 975.46
#2020-03-12| 937.73
#2020-03-13| 893.55
#2020-03-16| 878.62
#2020-03-17| 895.04
#2020-03-18| 876.39
#2020-03-19| 860.77
#2020-03-20| 848.50
#2020-03-23| 816.56
#2020-03-24| 831.14
#2020-03-25| 862.72
#2020-03-26| 870.97
#2020-03-27| 909.20
#2020-03-30| 922.91
#2020-03-31| 919.14
#2020-04-01| 906.50
#2020-04-02| 896.68
#2020-04-03| 908.23
#2020-04-06| 931.32
#2020-04-07| 942.16
#2020-04-08| 941.44
#2020-04-09| 950.80
#2020-04-10| 963.21
#2020-04-13| 964.53
#2020-04-14| 985.80
#2020-04-15| 987.32
#2020-04-16| 981.73
#2020-04-17| 990.16
#2020-04-20| 979.08
#2020-04-21| 969.87
#2020-04-22| 974.82
#2020-04-23| 983.86
#2020-04-24| 972.29
#2020-04-27| 981.34
#2020-04-28| 983.54
#2020-04-29| 985.61
#2020-04-30| 975.07
#2020-05-01| 967.25
#2020-05-04| 953.47
#2020-05-05| 959.47
#2020-05-06| 965.86
#2020-05-07| 954.27
#2020-05-08| 967.96
#2020-05-11| 963.37
#2020-05-12| 967.64
#2020-05-13| 968.21
#2020-05-14| 956.38
#2020-05-15| 953.38
#2020-05-18| 950.99
#2020-05-19| 961.74
#2020-05-20| 961.76
#2020-05-21| 951.12
#2020-05-22| 928.16
#2020-05-25| 929.71
#2020-05-26| 947.66
#2020-05-27| 950.81
#2020-05-28| 952.76
#2020-05-29| 949.15
#2020-06-01| 972.07
#2020-06-02| 973.53
#2020-06-03| 972.74
#2020-06-04| 967.16
#2020-06-05| 969.88
#2020-06-08| 976.55
#2020-06-09| 992.31
#2020-06-10| 984.76
#2020-06-11| 974.05
#2020-06-12| 963.39
#2020-06-15| 942.47
#2020-06-16| 958.49
#2020-06-17| 957.21
#2020-06-18| 957.32
#2020-06-19| 956.91
#2020-06-22| 945.39
#2020-06-23| 956.76
#2020-06-24| 942.67
#2020-06-25| 935.52
#2020-06-26| 937.66
#2020-06-29| 928.22
#2020-06-30| 934.72
#2020-07-01| 928.81
#2020-07-02| 938.77
#2020-07-03| 939.72
#2020-07-06| 951.27
#2020-07-07| 935.14
#2020-07-08| 932.44
#2020-07-09| 933.15
#2020-07-10| 923.90
#2020-07-13| 937.87
#2020-07-14| 926.62
#2020-07-15| 935.29
#2020-07-16| 922.72
#2020-07-17| 925.25
#2020-07-20| 922.25
#2020-07-21| 922.52
#2020-07-22| 916.71
#2020-07-23| 915.24
#2020-07-24| 918.76
#2020-07-27| 929.47
#2020-07-28| 918.93
#2020-07-29| 910.44
#2020-07-30| 897.32
#2020-07-31| 888.10
#2020-08-03| 897.26
#2020-08-04| 905.19
#2020-08-05| 901.57
#2020-08-06| 895.79
#2020-08-07| 898.01
#2020-08-10| 899.45
#2020-08-11| 916.55
#2020-08-12| 930.90
#2020-08-13| 925.59
#2020-08-14| 931.51
#2020-08-17| 931.93
#2020-08-18| 927.57
#2020-08-19| 930.54
#2020-08-20| 913.99
#2020-08-21| 916.11
#2020-08-24| 917.90
#2020-08-25| 926.08
#2020-08-26| 920.45
#2020-08-27| 911.63
#2020-08-28| 922.53
#2020-08-31| 925.84
#2020-09-01| 927.48
#2020-09-02| 927.69
#2020-09-03| 926.60
#2020-09-04| 918.33
#2020-09-07| 912.29
#2020-09-08| 913.42
#2020-09-09| 911.12
#2020-09-10| 913.90
#2020-09-11| 916.72
#2020-09-14| 927.15
#2020-09-15| 921.20
#2020-09-16| 923.44
#2020-09-17| 920.51
#2020-09-18| 923.18
#2020-09-21| 919.59
#2020-09-22| 910.80
#2020-09-23| 914.30
#2020-09-24| 901.92
#2020-09-25| 910.55
#2020-09-28| 920.08
#2020-09-29| 911.05
#2020-09-30| 901.74
#2020-10-01| 902.81
#2020-10-02| 892.08
#2020-10-05| 907.60
#2020-10-06| 911.02
#2020-10-07| 912.86
#2020-10-08| 909.09
#2020-10-09| 908.23
#2020-10-12| 909.37
#2020-10-13| 909.06
#2020-10-14| 911.12
#2020-10-15| 904.88
#2020-10-16| 902.55
#2020-10-19| 910.88
#2020-10-20| 901.00
#2020-10-21| 909.12
#2020-10-22| 893.88
#2020-10-23| 899.11
#2020-10-26| 899.77
#2020-10-27| 895.78
#2020-10-28| 892.19
#2020-10-29| 880.46
#2020-10-30| 877.51
#2020-11-02| 890.74
#2020-11-03| 901.23
#2020-11-04| 897.22
#2020-11-05| 911.58
#2020-11-06| 920.48
#2020-11-09| 913.55
#2020-11-10| 928.29
#2020-11-11| 951.07
#2020-11-12| 943.00
#2020-11-13| 943.25
#2020-11-16| 949.70
#2020-11-17| 956.54
#2020-11-18| 957.99
#2020-11-19| 955.33
#2020-11-20| 953.35
#2020-11-23| 951.94
#2020-11-24| 966.37
#2020-11-25| 964.79
#2020-11-26| 957.89
#2020-11-27| 952.03
#2020-11-30| 932.88
#2020-12-01| 928.98
#2020-12-02| 931.26
#2020-12-03| 938.49
#2020-12-04| 934.33
#2020-12-07| 925.06
#2020-12-08| 924.45
#2020-12-09| 927.64
#2020-12-10| 933.55
#2020-12-11| 939.06
#2020-12-14| 937.17
#2020-12-15| 925.01
#2020-12-16| 927.32
#2020-12-17| 937.89
#2020-12-18| 950.34
#2020-12-21| 937.51
#2020-12-22| 922.75
#2020-12-23| 929.71
#2020-12-24| 934.63
#2020-12-25| 935.21
#2020-12-28| 942.67
#2020-12-29| 947.64
#2020-12-30| 957.61
#2020-12-31| 954.34
#2021-01-01| 954.34
#2021-01-04| 960.05
#2021-01-05| 963.61
#2021-01-06| 968.13
#2021-01-07| 969.51
#2021-01-08| 973.09
#2021-01-11| 964.44
#2021-01-12| 976.41
#2021-01-13| 966.80
#2021-01-14| 969.48
#2021-01-15| 954.79
#2021-01-18| 953.92
#2021-01-19| 963.89
#2021-01-20| 967.23
#2021-01-21| 969.11
#2021-01-22| 965.72
#2021-01-25| 967.16
#2021-01-26| 977.63
#2021-01-27| 973.28
#2021-01-28| 961.55
#2021-01-29| 940.92
#2021-02-01| 938.24
#2021-02-02| 939.56
#2021-02-03| 946.41
#2021-02-04| 941.71
#2021-02-05| 942.44
#2021-02-08| 949.76
#2021-02-09| 953.27
#2021-02-10| 955.79
#2021-02-11| 958.33
#2021-02-12| 947.70
#2021-02-15| 943.30
#2021-02-16| 946.11
#2021-02-17| 938.38
#2021-02-18| 943.17
#2021-02-19| 936.78
#2021-02-22| 943.71
#2021-02-23| 951.93
#2021-02-24| 948.77
#2021-02-25| 948.61
#2021-02-26| 930.05
#2021-03-01| 933.39
#2021-03-02| 925.41
#2021-03-03| 933.39
#2021-03-04| 929.57
#2021-03-05| 930.60
#2021-03-08| 945.96
#2021-03-09| 965.78
#2021-03-10| 962.64
#2021-03-11| 969.46
#2021-03-12| 966.65
#2021-03-15| 977.19
#2021-03-16| 985.30
#2021-03-17| 979.76
#2021-03-18| 981.43
#2021-03-19| 988.98
#2021-03-22| 999.63
#2021-03-23| 995.08
#2021-03-24| 984.93
#2021-03-25| 995.69
#2021-03-26| 997.44
#2021-03-29|1000.39
#2021-03-30| 992.63
#2021-03-31| 986.91
#2021-04-01| 973.09
#2021-04-02| 966.37
#2021-04-05| 972.92
#2021-04-06| 968.53
#2021-04-07| 973.63
#2021-04-08| 967.40
#2021-04-09| 970.36
#2021-04-12| 973.16
#2021-04-13| 970.26
#2021-04-14| 972.17
#2021-04-15| 975.11
#2021-04-16| 967.19
#2021-04-19| 969.45
#2021-04-20| 966.84
#2021-04-21| 963.53
#2021-04-22| 963.35
#2021-04-23| 967.72
#2021-04-26| 969.08
#2021-04-27| 964.16
#2021-04-28| 962.68
#2021-04-29| 967.14
#2021-04-30| 964.05
#2021-05-03| 964.90
#2021-05-04| 967.38
#2021-05-05| 973.66
#2021-05-06| 988.71
#2021-05-07|1002.36
#2021-05-10|1007.76
#2021-05-11| 997.51
#2021-05-12| 979.17
#2021-05-13| 973.93
#2021-05-14| 986.46
#2021-05-17| 985.52
#2021-05-18| 987.96
#2021-05-19| 983.62
#2021-05-20| 980.56
#2021-05-21| 975.06
#2021-05-24| 982.93
#2021-05-25| 980.20
#2021-05-26| 982.03
#2021-05-27| 975.88
#2021-05-28| 981.13
#2021-05-31| 972.54
#2021-06-01| 973.69
#2021-06-02| 976.61
#2021-06-03| 973.08
#2021-06-04| 975.88
#2021-06-07| 976.88
#2021-06-08| 986.21
#2021-06-09| 986.02
#2021-06-10| 986.54
#2021-06-11| 989.90
#2021-06-14| 992.62
#2021-06-15| 990.16
#2021-06-16| 988.59
#2021-06-17| 980.65
#2021-06-18| 978.30
#2021-06-21| 957.26
#2021-06-22| 969.17
#2021-06-23| 965.53
#2021-06-24| 964.20
#2021-06-25| 968.12
#2021-06-28| 969.91
#2021-06-29| 961.28
#2021-06-30| 950.83
#2021-07-01| 946.21
#2021-07-02| 951.89
#2021-07-05| 956.94
#2021-07-06| 956.68
#2021-07-07| 950.18
#2021-07-08| 947.57
#2021-07-09| 947.33
#2021-07-12| 949.65
#2021-07-13| 960.78
#2021-07-14| 964.86
#2021-07-15| 962.59
#2021-07-16| 955.96
#2021-07-19| 956.72
#2021-07-20| 951.62
#2021-07-21| 952.57
#2021-07-22| 959.74
#2021-07-23| 956.72
#2021-07-26| 957.93
#2021-07-27| 964.17
#2021-07-28| 959.95
#2021-07-29| 961.85
#2021-07-30| 951.85
#2021-08-02| 963.64
#2021-08-03| 965.53
#2021-08-04| 968.56
#2021-08-05| 962.37
#2021-08-06| 958.97
#2021-08-09| 958.92
#2021-08-10| 955.32
#2021-08-11| 960.91
#2021-08-12| 961.93
#2021-08-13| 964.78
#2021-08-16| 965.05
#2021-08-17| 953.38
#2021-08-18| 959.56
#2021-08-19| 948.13
#2021-08-20| 957.01
#2021-08-23| 968.22
#2021-08-24| 960.60
#2021-08-25| 957.09
#2021-08-26| 954.49
#2021-08-27| 951.58
#2021-08-30| 954.56
#2021-08-31| 948.98
#2021-09-01| 953.97
#2021-09-02| 956.16
#2021-09-03| 956.20
#2021-09-06| 951.38
#2021-09-07| 946.51
#2021-09-08| 947.42
#2021-09-09| 959.20
#2021-09-10| 957.81
#2021-09-13| 958.84
#2021-09-14| 958.78
#2021-09-15| 954.53
#2021-09-16| 956.82
#2021-09-17| 950.56
#2021-09-20| 950.65
#2021-09-21| 954.62
#2021-09-22| 949.52
#2021-09-23| 952.67
#2021-09-24| 945.34
#2021-09-27| 942.38
#2021-09-28| 933.92
#2021-09-29| 933.94
#2021-09-30| 929.47
#2021-10-01| 926.09
#2021-10-04| 925.36
#2021-10-05| 926.92
#2021-10-06| 930.81
#2021-10-07| 925.97
#2021-10-08| 923.79
#2021-10-11| 915.34
#2021-10-12| 902.91
#2021-10-13| 902.52
#2021-10-14| 901.13
#2021-10-15| 898.88
#2021-10-18| 898.54
#2021-10-19| 902.33
#2021-10-20| 905.28
#2021-10-21| 906.09
#2021-10-22| 904.81
#2021-10-25| 904.61
#2021-10-26| 904.58
#2021-10-27| 906.23
#2021-10-28| 904.57
#2021-10-29| 904.54
#2021-11-01| 907.80
#2021-11-02| 907.82
#2021-11-03| 903.00
#2021-11-04| 903.65
#2021-11-05| 899.26
#2021-11-08| 902.09
#2021-11-09| 898.78
#2021-11-10| 895.19
#2021-11-11| 890.55
#2021-11-12| 891.07
#2021-11-15| 892.10
#2021-11-16| 885.78
#2021-11-17| 883.51
#2021-11-18| 885.30
#2021-11-19| 887.52
#2021-11-22| 883.73
#2021-11-23| 885.88
#2021-11-24| 893.96
#2021-11-25| 899.29
#2021-11-26| 894.59
#2021-11-29| 889.63
#2021-11-30| 878.12
#2021-12-01| 877.49
#2021-12-02| 889.97
#2021-12-03| 888.41
#2021-12-06| 886.53
#2021-12-07| 894.50
#2021-12-08| 891.38
#2021-12-09| 892.03
#2021-12-10| 893.57
#2021-12-13| 890.96
#2021-12-14| 896.26
#2021-12-15| 900.38
#2021-12-16| 906.66
#2021-12-17| 911.54
#2021-12-20| 907.48
#2021-12-21| 908.23
#2021-12-22| 909.17
#2021-12-23| 911.32
#2021-12-24| 909.63
#2021-12-27| 906.43
#2021-12-28| 917.29
#2021-12-29| 918.49
#2021-12-30| 918.04
#2021-12-31| 915.48
#2022-01-03| 919.17
#2022-01-04| 920.20
#2022-01-05| 923.76
#2022-01-06| 915.55
#2022-01-07| 917.42
#2022-01-10| 917.51
#2022-01-11| 919.19
#2022-01-12| 919.52
#2022-01-13| 931.38
#2022-01-14| 928.13
#2022-01-17| 926.18
#2022-01-18| 922.91
#2022-01-19| 921.26
#2022-01-20| 927.21
#2022-01-21| 929.02
#2022-01-24| 925.35
#2022-01-25| 922.21
#2022-01-26| 919.71
#2022-01-27| 911.57
#2022-01-28| 915.50
#2022-01-31| 912.12
#2022-02-01| 916.99
#2022-02-02| 915.26
#2022-02-03| 918.41
#2022-02-04| 924.28
#2022-02-07| 928.03
#2022-02-08| 938.91
#2022-02-09| 946.08
#2022-02-10| 946.96
#2022-02-11| 943.87
#2022-02-14| 943.56
#2022-02-15| 941.78
#2022-02-16| 948.82
#2022-02-17| 949.19
#2022-02-18| 940.28
#2022-02-21| 945.00
#2022-02-22| 940.30
#2022-02-23| 939.56
#2022-02-24| 934.96
#2022-02-25| 928.54
#2022-02-28| 937.07
#2022-03-01| 934.46
#2022-03-02| 926.83
#2022-03-03| 938.43
#2022-03-04| 940.58
#2022-03-07| 939.90
#2022-03-08| 934.40
#2022-03-09| 921.87
#2022-03-10| 938.63
#2022-03-11| 934.23
#2022-03-14| 923.36
#2022-03-15| 917.52
#2022-03-16| 924.07
#2022-03-17| 930.07
#2022-03-18| 926.54
#2022-03-21| 925.96
#2022-03-22| 900.76
#2022-03-23| 899.77
#2022-03-24| 901.43
#2022-03-25| 903.71
#2022-03-28| 899.07
#2022-03-29| 909.38
#2022-03-30| 907.78
#2022-03-31| 898.54
#2022-04-01| 896.99
#2022-04-04| 900.31
#2022-04-05| 896.95
#2022-04-06| 882.98
#2022-04-07| 884.44
#2022-04-08| 888.34
#2022-04-11| 889.95
#2022-04-12| 890.13
#2022-04-13| 889.07
#2022-04-14| 892.45
#2022-04-15| 892.42
#2022-04-18| 887.82
#2022-04-19| 881.59
#2022-04-20| 889.86
#2022-04-21| 890.12
#2022-04-22| 886.26
#2022-04-25| 884.88
#2022-04-26| 884.89
#2022-04-27| 880.49
#2022-04-28| 887.21
#2022-04-29| 889.66
#2022-05-02| 883.79
#2022-05-03| 883.71
#2022-05-04| 889.34
#2022-05-05| 888.52
#2022-05-06| 891.91
#2022-05-09| 892.39
#2022-05-10| 894.27
#2022-05-11| 893.00
#2022-05-12| 895.50
#2022-05-13| 899.69
#2022-05-16| 898.87
#2022-05-17| 900.94
#2022-05-18| 906.70
#2022-05-19| 909.13
#2022-05-20| 910.47
#2022-05-23| 914.13
#2022-05-24| 918.12
#2022-05-25| 922.21
#2022-05-26| 923.01
#2022-05-27| 922.95
#2022-05-30| 918.88
#2022-05-31| 909.23
#2022-06-01| 897.24
#2022-06-02| 901.22
#2022-06-03| 902.04
#2022-06-06| 905.58
#2022-06-07| 900.38
#2022-06-08| 897.94
#2022-06-09| 888.18
#2022-06-10| 885.45
#2022-06-13| 885.09
#2022-06-14| 875.79
#2022-06-15| 861.35
#2022-06-16| 866.30
#2022-06-17| 860.66
#2022-06-20| 849.82
#2022-06-21| 841.17
#2022-06-22| 839.47
#2022-06-23| 841.63
#2022-06-24| 842.45
#2022-06-27| 855.08
#2022-06-28| 861.95
#2022-06-29| 857.10
#2022-06-30| 859.32
#2022-07-01| 843.64
#2022-07-04| 852.64
#2022-07-05| 853.02
#2022-07-06| 833.84
#2022-07-07| 842.64
#2022-07-08| 851.17
#2022-07-11| 843.43
#2022-07-12| 847.14
#2022-07-13| 848.78
#2022-07-14| 836.56
#2022-07-15| 837.83
#2022-07-18| 848.44
#2022-07-19| 842.21
#2022-07-20| 845.82
#2022-07-21| 842.10
#2022-07-22| 840.09
#2022-07-25| 842.25
#2022-07-26| 842.28
#2022-07-27| 839.53
#2022-07-28| 861.21
#2022-07-29| 864.71
#2022-08-01| 867.11
#2022-08-02| 856.88
#2022-08-03| 843.40
#2022-08-04| 845.05
#2022-08-05| 837.28
#2022-08-08| 844.57
#2022-08-09| 841.40
#2022-08-10| 856.16
#2022-08-11| 856.91
#2022-08-12| 856.70
#2022-08-15| 862.12
#2022-08-16| 855.73
#2022-08-17| 859.23
#2022-08-18| 858.33
#2022-08-19| 854.05
#2022-08-22| 856.59
#2022-08-23| 848.16
#2022-08-24| 845.54
#2022-08-25| 843.57
#2022-08-26| 843.12
#2022-08-29| 834.36
#2022-08-30| 835.98
#2022-08-31| 834.17
#2022-09-01| 816.52
#2022-09-02| 813.42
#2022-09-05| 811.00
#2022-09-06| 801.58
#2022-09-07| 791.74
#2022-09-08| 796.69
#2022-09-09| 807.50
#2022-09-12| 806.18
#2022-09-13| 803.45
#2022-09-14| 791.13
#2022-09-15| 786.96
#2022-09-16| 795.63
#2022-09-19| 796.10
#2022-09-20| 797.94
#2022-09-21| 785.28
#2022-09-22| 786.11
#2022-09-23| 778.47
#2022-09-26| 759.63
#2022-09-27| 752.51
#2022-09-28| 734.01
#2022-09-29| 741.45
#2022-09-30| 736.28
#2022-10-03| 727.05
#2022-10-04| 739.09
#2022-10-05| 743.90
#2022-10-06| 741.32
#2022-10-07| 732.09
#2022-10-10| 720.27
#2022-10-11| 720.65
#2022-10-12| 704.10
#2022-10-13| 695.03
#2022-10-14| 698.33
#2022-10-17| 694.99
#2022-10-18| 693.44
#2022-10-19| 699.53
#2022-10-20| 694.00
#2022-10-21| 677.96
#2022-10-24| 679.24
#2022-10-25| 682.94
#2022-10-26| 693.47
#2022-10-27| 699.92
#2022-10-28| 696.04
#2022-10-31| 694.46
#2022-11-01| 699.40
#2022-11-02| 705.41
#2022-11-03| 692.11
#2022-11-04| 695.71
#2022-11-07| 702.21
#2022-11-08| 710.62
#2022-11-09| 708.57
#2022-11-10| 737.38
#2022-11-11| 754.31
#2022-11-14| 751.02
#2022-11-15| 757.41
#2022-11-16| 756.60
#2022-11-17| 755.15
#2022-11-18| 758.87
#2022-11-21| 757.16
#2022-11-22| 766.90
#2022-11-23| 772.18
#2022-11-24| 786.72
#2022-11-25| 789.68
#2022-11-28| 782.78
#2022-11-29| 783.83
#2022-11-30| 778.13
#2022-12-01| 789.49
#2022-12-02| 781.91
#2022-12-05| 779.20
#2022-12-06| 783.25
#2022-12-07| 785.47
#2022-12-08| 782.90
#2022-12-09| 803.66
#2022-12-12| 795.03
#2022-12-13| 805.00
#2022-12-14| 813.56
#2022-12-15| 803.09
#2022-12-16| 796.67
#2022-12-19| 792.01
#2022-12-20| 809.98
#2022-12-21| 812.86
#2022-12-22| 820.64
#2022-12-23| 825.24
#2022-12-26| 818.41
#2022-12-27| 815.80
#2022-12-28| 826.83
#2022-12-29| 826.08
#2022-12-30| 830.89
#2023-01-02| 825.63
#2023-01-03| 828.81
#2023-01-04| 816.98
#2023-01-05| 813.13
#2023-01-06| 813.45
#2023-01-09| 817.87
#2023-01-10| 811.93
#2023-01-11| 807.27
#2023-01-12| 817.90
#2023-01-13| 827.75
#2023-01-16| 825.44
#2023-01-17| 821.53
#2023-01-18| 826.89
#2023-01-19| 821.38
#2023-01-20| 823.25
#2023-01-23| 819.00
#2023-01-24| 823.51
#2023-01-25| 830.45
#2023-01-26| 828.14
#2023-01-27| 835.37
#2023-01-30| 840.18
#2023-01-31| 850.64
#2023-02-01| 854.09
#2023-02-02| 854.38
#2023-02-03| 834.96
#2023-02-06| 826.79
#2023-02-07| 832.16
#2023-02-08| 836.44
#2023-02-09| 831.60
#2023-02-10| 830.87
#2023-02-13| 824.94
#2023-02-14| 830.75
#2023-02-15| 819.22
#2023-02-16| 817.56
#2023-02-17| 815.21
#2023-02-20| 822.90
#2023-02-21| 821.78
#2023-02-22| 821.24
#2023-02-23| 819.12
#2023-02-24| 816.94
#2023-02-27| 814.45
#2023-02-28| 813.27
#2023-03-01| 815.30
#2023-03-02| 807.00
#2023-03-03| 811.29
#2023-03-06| 818.36
#2023-03-07| 820.14
#2023-03-08| 817.80
#2023-03-09| 821.41
#2023-03-10| 822.88
#2023-03-13| 823.65
#2023-03-14| 817.45
#2023-03-15| 825.42
#2023-03-16| 823.92
#2023-03-17| 827.43
#2023-03-20| 821.75
#2023-03-21| 812.03
#2023-03-22| 814.17
#2023-03-23| 820.81
#2023-03-24| 821.74
#2023-03-27| 818.82
#2023-03-28| 825.22
#2023-03-29| 826.06
#2023-03-30| 832.34
#2023-03-31| 829.88
#2023-04-03| 833.99
#2023-04-04| 841.54
#2023-04-05| 837.28
#2023-04-06| 839.75
#2023-04-07| 833.44
#2023-04-10| 828.09
#2023-04-11| 834.07
#2023-04-12| 838.05
#2023-04-13| 841.54
#2023-04-14| 841.26
#2023-04-17| 840.32
#2023-04-18| 844.82
#2023-04-19| 838.63
#2023-04-20| 839.50
#2023-04-21| 845.92
#2023-04-24| 847.54
#2023-04-25| 844.19
#2023-04-26| 847.02
#2023-04-27| 850.04
#2023-04-28| 860.57
#2023-05-01| 860.96
#2023-05-02| 863.43
#2023-05-03| 868.10
#2023-05-04| 876.46
#2023-05-05| 878.73
#2023-05-08| 886.88
#2023-05-09| 899.18
#2023-05-10| 897.56
#2023-05-11| 897.30
#2023-05-12| 895.65
#2023-05-15| 902.76
#2023-05-16| 905.05
#2023-05-17| 896.14
#2023-05-18| 879.23
#2023-05-19| 881.51
#2023-05-22| 883.22
#2023-05-23| 876.19
#2023-05-24| 885.30
#2023-05-25| 880.03
#2023-05-26| 874.31
#2023-05-29| 876.00
#2023-05-30| 878.03
#2023-05-31| 871.37
#2023-06-01| 880.42
#2023-06-02| 888.15
#2023-06-05| 891.47
#2023-06-06| 896.48
#2023-06-07| 891.09
#2023-06-08| 899.64
#2023-06-09| 907.30
#2023-06-12| 905.41
#2023-06-13| 905.45
#2023-06-14| 907.32
#2023-06-15| 903.69
#2023-06-16| 908.10
#2023-06-19| 906.97
#2023-06-20| 907.91
#2023-06-21| 904.64
#2023-06-22| 909.56
#2023-06-23| 905.86
#2023-06-26| 895.63
#2023-06-27| 903.66
#2023-06-28| 909.35
#2023-06-29| 901.07
#2023-06-30| 904.40
#2023-07-03| 912.61
#2023-07-04| 907.05
#2023-07-05| 904.81
#2023-07-06| 895.58
#2023-07-07| 891.04
#2023-07-10| 885.52
#2023-07-11| 886.46
#2023-07-12| 895.60
#2023-07-13| 908.33
#2023-07-14| 902.40
#2023-07-17| 898.98
#2023-07-18| 902.38
#2023-07-19| 903.91
#2023-07-20| 904.41
#2023-07-21| 904.84
#2023-07-24| 908.72
#2023-07-25| 912.00
#2023-07-26| 918.33
#2023-07-27| 927.19
#2023-07-28| 922.51
#2023-07-31| 929.43
#2023-08-01| 940.95
#2023-08-02| 915.16
#2023-08-03| 917.64
#2023-08-04| 915.09
#2023-08-07| 916.57
#2023-08-08| 923.05
#2023-08-09| 921.35
#2023-08-10| 922.56
#2023-08-11| 921.57
#2023-08-14| 908.38
#2023-08-15| 910.05
#2023-08-16| 906.23
#2023-08-17| 901.99
#2023-08-18| 888.45
#2023-08-21| 886.16
#2023-08-22| 891.62
#2023-08-23| 903.27
#2023-08-24| 904.57
#2023-08-25| 898.25
#2023-08-28| 909.87
#2023-08-29| 924.36
#2023-08-30| 925.26
#2023-08-31| 926.59
#2023-09-01| 927.28
#2023-09-04| 928.97
#2023-09-05| 918.50
#2023-09-06| 914.77
#2023-09-07| 918.75
#2023-09-08| 920.48
#2023-09-11| 928.61
#2023-09-12| 929.37
#2023-09-13| 929.21
#2023-09-14| 937.53
#2023-09-15| 955.36
#2023-09-18| 952.69
#2023-09-19| 957.09
#2023-09-20| 947.32
#2023-09-21| 947.34
#2023-09-22| 941.42
#2023-09-25| 934.63
#2023-09-26| 934.26
#2023-09-27| 927.14
#2023-09-28| 925.20
#2023-09-29| 914.77
#2023-10-02| 907.51
#2023-10-03| 888.84
#2023-10-04| 863.61
#2023-10-05| 878.58
#2023-10-06| 886.79
#2023-10-09| 887.01
#2023-10-10| 908.66
#2023-10-11| 912.05
#2023-10-12| 913.59
#2023-10-13| 902.46
#2023-10-16| 895.74
#2023-10-17| 901.13
#2023-10-18| 897.03
#2023-10-19| 886.23
#2023-10-20| 883.64
#2023-10-23| 882.33
#2023-10-24| 880.48
#2023-10-25| 882.44
#2023-10-26| 886.57
#2023-10-27| 889.42
#2023-10-30| 903.92
#2023-10-31| 891.32
#2023-11-01| 901.83
#2023-11-02| 908.65
#2023-11-03| 921.24
#2023-11-06| 932.81
#2023-11-07| 909.13
#2023-11-08| 885.61
#2023-11-09| 892.99
#2023-11-10| 889.10
#2023-11-13| 900.23
#2023-11-14| 905.87
#2023-11-15| 912.75
#2023-11-16| 912.07
#2023-11-17| 921.75
#2023-11-20| 924.43
#2023-11-21| 919.28
#2023-11-22| 919.13
#2023-11-23| 922.33
#2023-11-24| 922.56
#2023-11-27| 920.19
#2023-11-28| 921.94
#2023-11-29| 922.38
#2023-11-30| 927.65
#2023-12-01| 928.41
#2023-12-04| 922.42
#2023-12-05| 922.04
#2023-12-06| 938.29
#2023-12-07| 959.97
#2023-12-08| 962.04
#2023-12-11| 977.73
#2023-12-12| 975.22
#2023-12-13| 972.45
#2023-12-14| 989.42
#2023-12-15| 983.26
#2023-12-18| 970.18
#2023-12-19| 969.91
#2023-12-20| 958.95
#2023-12-21| 962.64
#2023-12-22| 965.68
#2023-12-25| 962.56
#2023-12-26| 962.66
#2023-12-27| 973.60
#2023-12-28| 982.31
#2023-12-29| 987.13
#2024-01-01| 987.13
#2024-01-02| 981.10
#2024-01-03| 973.30
#2024-01-04| 978.04
#2024-01-05| 989.09
#2024-01-08| 984.38
#2024-01-09| 990.96
#2024-01-10| 987.59
#2024-01-11| 989.31
#2024-01-12| 988.43
#2024-01-15| 998.55
#2024-01-16| 986.89
#2024-01-17| 961.92
#2024-01-18| 961.19
#2024-01-19| 950.22
#2024-01-22| 956.07
#2024-01-23| 948.11
#2024-01-24| 956.60
#2024-01-25| 962.87
#2024-01-26| 951.76
#2024-01-29| 966.18
#2024-01-30| 965.21
#2024-01-31| 983.96
#2024-02-01| 977.80
#2024-02-02| 978.67
#2024-02-05| 975.26
#2024-02-06| 975.69
#2024-02-07| 979.11
#2024-02-08| 960.46
#2024-02-09| 955.31
#2024-02-12| 955.54
#2024-02-13| 961.93
#2024-02-14| 952.84
#2024-02-15| 958.21
#2024-02-16| 968.63
#2024-02-19| 979.21
#2024-02-20| 988.73
#2024-02-21| 981.72
#2024-02-22| 985.29
#2024-02-23| 982.71
#2024-02-26| 983.02
#2024-02-27| 986.77
#2024-02-28| 996.04
#2024-02-29| 984.57
#2024-03-01| 988.27
#2024-03-04| 982.86
#2024-03-05| 979.67
#2024-03-06| 993.58
#2024-03-07|1004.91
#2024-03-08|1018.09
#2024-03-11|1005.55
#2024-03-12|1003.11
#2024-03-13|1005.92
#2024-03-14|1023.17
#2024-03-15|1034.42
#2024-03-18|1020.91
#2024-03-19|1010.74
#2024-03-20|1008.76
#2024-03-21|1026.90
#2024-03-22|1027.18
#2024-03-25|1021.55
#2024-03-26|1023.89
#2024-03-27|1018.12
#2024-03-28|1020.11
#2024-03-29|1027.37
#2024-04-01|1011.47
#2024-04-02|1010.99
#2024-04-03|1017.19
#2024-04-04|1038.01
#2024-04-05|1023.39
#2024-04-08|1031.00
#2024-04-09|1040.89
#2024-04-10|1050.94
#2024-04-11|1053.52
#2024-04-12|1044.39
#2024-04-15|1049.64
#2024-04-16|1023.27
#2024-04-17|1006.81
#2024-04-18|1014.99
#2024-04-19|1007.59
#2024-04-22|1034.23
#2024-04-23|1040.95
#2024-04-24|1042.66
#2024-04-25|1025.50
#2024-04-26|1015.03
#2024-04-29|1017.46
#2024-04-30|1020.56
#2024-05-01|1015.80
#2024-05-02|1038.99
#2024-05-03|1046.12
#2024-05-06|1046.68
#2024-05-07|1046.75
#2024-05-08|1034.01
#2024-05-09|1033.19
#2024-05-10|1042.80
#2024-05-13|1037.79
#2024-05-14|1033.67
#2024-05-15|1030.83
#2024-05-16|1042.07
#2024-05-17|1045.63
#2024-05-20|1057.21
#2024-05-21|1060.91
#2024-05-22|1046.07
#2024-05-23|1048.81
#2024-05-24|1043.89
#2024-05-27|1062.67
#2024-05-28|1078.07
#2024-05-29|1050.08
#2024-05-30|1040.18
#2024-05-31|1055.76
#2024-06-03|1066.19
#2024-06-04|1063.10
#2024-06-05|1056.59
#2024-06-06|1066.27
#2024-06-07|1055.49
#2024-06-10|1059.19
#2024-06-11|1050.67
#2024-06-12|1051.55
#2024-06-13|1039.71
#2024-06-14|1040.20
#2024-06-17|1026.04
#2024-06-18|1027.81
#2024-06-19|1033.95
#2024-06-20|1026.31
#2024-06-21|1018.04
#2024-06-24|1017.21
#2024-06-25|1018.89
#2024-06-26|1022.40
#2024-06-27|1018.15
#2024-06-28|1020.32
#2024-07-01|1015.51
#2024-07-02|1016.97
#2024-07-03|1022.19
#2024-07-04|1022.70
#2024-07-05|1013.09
#2024-07-08|1005.06
#2024-07-09|1006.48
#2024-07-10|1010.08
#2024-07-11|1030.88
#2024-07-12|1042.63
#2024-07-15|1038.11
#2024-07-16|1031.80
#2024-07-17|1045.91
#2024-07-18|1057.23
#2024-07-19|1041.65
#2024-07-22|1045.27
#2024-07-23|1041.02
#2024-07-24|1034.04
#2024-07-25|1028.63
#2024-07-26|1022.45
#2024-07-29|1039.22
#2024-07-30|1031.26
#2024-07-31|1051.15
#2024-08-01|1045.56
#2024-08-02|1039.52
#2024-08-05| 999.01
#2024-08-06|1034.82
#2024-08-07|1050.41
#2024-08-08|1048.49
#2024-08-09|1039.01
#2024-08-12|1036.37
#2024-08-13|1047.95
#2024-08-14|1057.30
#2024-08-15|1043.02
#2024-08-16|1056.51
#2024-08-19|1054.82
#2024-08-20|1073.68
#2024-08-21|1067.71
#2024-08-22|1068.62
#2024-08-23|1074.33
#2024-08-26|1079.10
#2024-08-27|1085.55
#2024-08-28|1085.86
#2024-08-29|1083.56
#2024-08-30|1091.26
#2024-09-02|1082.76
#2024-09-03|1089.23
#2024-09-04|1075.92
#2024-09-05|1077.75
#2024-09-06|1088.33
#2024-09-09|1078.89
#2024-09-10|1075.86
#2024-09-11|1058.36
#2024-09-12|1065.77
#2024-09-13|1071.62
#2024-09-16|1075.21
#2024-09-17|1075.62
#2024-09-18|1080.52
#2024-09-19|1082.46
#2024-09-20|1071.13
#2024-09-23|1072.00
#2024-09-24|1081.64
#2024-09-25|1079.25
#2024-09-26|1088.68
#2024-09-27|1102.34
#2024-09-30|1067.77
#2024-10-01|1069.62
#2024-10-02|1060.06
#2024-10-03|1062.63
#2024-10-04|1066.16
#2024-10-07|1067.99
#2024-10-08|1061.17
#2024-10-09|1051.89
#2024-10-10|1052.80
#2024-10-11|1047.02
#2024-10-14|1048.75
#2024-10-15|1041.17
#2024-10-16|1036.27
#2024-10-17|1051.99
#2024-10-18|1047.02
#2024-10-21|1033.97
#2024-10-22|1028.09
#2024-10-23|1020.69
#2024-10-24|1021.99
#2024-10-25|1016.49
#2024-10-28|1017.39
#2024-10-29|1021.34
#2024-10-30|1039.75
#2024-10-31|1036.87
#2024-11-01|1034.54
#2024-11-04|1041.28
#2024-11-05|1038.54
#2024-11-06|1023.53
#2024-11-07|1043.17
#2024-11-08|1037.80
#2024-11-11|1025.22
#2024-11-12|1022.65
#2024-11-13|1014.10
#2024-11-14| 981.57
#2024-11-15| 997.07
#2024-11-18|1000.76
#2024-11-19|1004.83
#2024-11-20|1003.66
#2024-11-21|1010.56
#2024-11-22|1008.05
#2024-11-25|1010.13
#2024-11-26|1000.83
#2024-11-27|1012.10
#2024-11-28|1014.89
#2024-11-29|1021.91
#2024-12-02|1027.37
#2024-12-03|1028.64
#2024-12-04|1011.63
#2024-12-05|1005.79
#2024-12-06|1007.47
#2024-12-09|1003.22
#2024-12-10| 996.21
#2024-12-11| 989.84
#2024-12-12| 996.64
#2024-12-13| 985.03
#2024-12-16| 980.67
#2024-12-17| 972.57
#2024-12-18| 978.60
#2024-12-19| 949.25
#2024-12-20| 951.45
#2024-12-23| 967.63
#2024-12-24| 979.28
#2024-12-25| 977.59
#2024-12-26| 977.37
#2024-12-27| 985.46
#2024-12-30| 987.02
#2024-12-31| 987.80
#2025-01-01| 987.80
#2025-01-02| 980.61
#2025-01-03| 981.23
#2025-01-06| 984.19
#2025-01-07| 975.57
#2025-01-08| 968.39
#2025-01-09| 962.55
#2025-01-10| 956.93
#2025-01-13| 952.94
#2025-01-14| 949.83
#2025-01-15| 954.67
#2025-01-16| 958.90
#2025-01-17| 963.30
#2025-01-20| 970.45
#2025-01-21| 965.87
#2025-01-22| 958.83
#2025-01-23| 956.36
#2025-01-24| 961.22
#2025-01-27| 966.47
#2025-01-28| 952.66
#2025-01-29| 957.48
#2025-01-30| 963.30
#2025-01-31| 958.83
#2025-02-03| 951.52
#2025-02-04| 950.19
#2025-02-05| 959.86
#2025-02-06| 965.37
#2025-02-07| 956.90
#2025-02-10| 960.14
#2025-02-11| 957.40
#2025-02-12| 950.21
#2025-02-13| 958.50
#2025-02-14| 966.87
#2025-02-17| 977.00
#2025-02-18| 984.11
#2025-02-19| 984.12
#2025-02-20| 993.15
#2025-02-21| 996.14
#2025-02-24|1004.32
#2025-02-25|1006.67
#2025-02-26|1010.57
#2025-02-27|1007.01
#2025-02-28| 999.50
#2025-03-03|1005.71
#2025-03-04|1006.74
#2025-03-05|1016.53
#2025-03-06|1019.77
#2025-03-07|1017.41
#2025-03-10|1016.30
#2025-03-11|1013.18
#2025-03-12|1020.93
#2025-03-13|1023.02
#2025-03-14|1023.35
#2025-03-17|1038.45
#2025-03-18|1035.23
#2025-03-19|1042.93
#2025-03-20|1045.31
#2025-03-21|1042.87
#2025-03-24|1036.32
#2025-03-25|1032.19
#2025-03-26|1026.09
#2025-03-27|1028.73
#2025-03-28|1026.01
#2025-03-31|1011.41
#2025-04-01|1025.39
#2025-04-02|1015.23
#2025-04-03|1015.02
#2025-04-04|1014.09
#2025-04-07| 959.12
#2025-04-08| 966.77
#2025-04-09| 965.66
#2025-04-10|1002.53
#2025-04-11|1001.32
#2025-04-14|1017.22
#2025-04-15|1015.67
#2025-04-16|1021.63
#2025-04-17|1029.69
#2025-04-18|1034.85
#2025-04-21|1041.41
#2025-04-22|1053.11
#2025-04-23|1059.81
#2025-04-24|1057.75
#2025-04-25|1060.76
#2025-04-28|1070.76
#2025-04-29|1077.24
#2025-04-30|1082.07
#2025-05-01|1066.51
#2025-05-02|1079.29
#2025-05-05|1078.54
#2025-05-06|1086.74
#2025-05-07|1087.40
#2025-05-08|1083.27
#2025-05-09|1087.89
#2025-05-12|1077.98
#2025-05-13|1069.72
#2025-05-14|1073.84
#2025-05-15|1072.43
#2025-05-16|1071.11
#2025-05-19|1077.90
#2025-05-20|1074.79
#2025-05-21|1084.72
#2025-05-22|1081.62
#2025-05-23|1086.16
#2025-05-26|1089.27
#2025-05-27|1079.22
#2025-05-28|1074.26
#2025-05-29|1077.62
#2025-05-30|1084.70
#2025-06-02|1087.00
#2025-06-03|1082.52
#2025-06-04|1081.87
#2025-06-05|1084.99
#2025-06-06|1083.79
#2025-06-09|1087.97
#2025-06-10|1079.38
#2025-06-11|1075.01
#2025-06-12|1079.37
#2025-06-13|1090.08
#2025-06-16|1095.77
#2025-06-17|1094.14
#2025-06-18|1098.67
#2025-06-19|1087.42
#2025-06-20|1086.70
#2025-06-23|1075.07
#2025-06-24|1093.50
#2025-06-25|1095.72
#2025-06-26|1111.64
#2025-06-27|1106.52
#2025-06-30|1115.23
#2025-07-01|1123.06
#2025-07-02|1129.59
#2025-07-03|1127.42
#2025-07-04|1132.61
#2025-07-07|1134.05
#2025-07-08|1127.54
#2025-07-09|1125.52
#2025-07-10|1121.32
#2025-07-11|1114.23
#2025-07-14|1121.02
#2025-07-15|1124.48
#2025-07-16|1123.55
#2025-07-17|1124.52
#2025-07-18|1125.96
#2025-07-21|1136.69
#2025-07-22|1149.82
#2025-07-23|1161.02
#2025-07-24|1165.92
#2025-07-25|1161.01
#2025-07-28|1158.57
#2025-07-29|1154.64
#2025-07-30|1153.41
#2025-07-31|1148.71
#2025-08-01|1161.05
#2025-08-04|1168.71
#2025-08-05|1178.23
#2025-08-06|1188.10
#2025-08-07|1205.92
#2025-08-08|1195.11
#2025-08-11|1194.98
#2025-08-12|1196.46
#2025-08-13|1205.38
#2025-08-14|1206.53
#2025-08-15|1217.59
#2025-08-18|1204.95
#2025-08-19|1203.87
#2025-08-20|1207.42
#2025-08-21|1202.94
#2025-08-22|1215.86
#2025-08-25|1206.75
#2025-08-26|1192.71
#2025-08-27|1200.18
#2025-08-28|1207.89
#2025-08-29|1204.39
#2025-09-01|1212.35
#2025-09-02|1215.25
#2025-09-03|1201.80
#2025-09-04|1203.25
#2025-09-05|1212.96
#2025-09-08|1218.49
#2025-09-09|1219.90
#2025-09-10|1235.60
#2025-09-11|1244.00
#2025-09-12|1239.99
#2025-09-15|1243.47
#2025-09-16|1250.16
#2025-09-17|1236.40
#2025-09-18|1213.10
#2025-09-19|1207.16
#2025-09-22|1208.46
#2025-09-23|1212.93
#2025-09-24|1211.01
#2025-09-25|1206.65
#2025-09-26|1202.20
#2025-09-29|1207.61
#2025-09-30|1203.01
#2025-10-01|1199.81
#2025-10-02|1193.08
#2025-10-03|1200.58
#2025-10-06|1200.56
#2025-10-07|1203.41
#2025-10-08|1201.85
#2025-10-09|1204.35
#2025-10-10|1195.27
#2025-10-13|1193.10
#2025-10-14|1194.33
#2025-10-15|1217.06
#2025-10-16|1231.85
#2025-10-17|1227.75
#2025-10-20|1232.76
#2025-10-21|1232.12
#2025-10-22|1232.72
#2025-10-23|1233.63
#2025-10-24|1231.92
#2025-10-27|1235.97
#2025-10-28|1244.66
#2025-10-29|1244.51
#2025-10-30|1239.86
#2025-10-31|1261.00
#2025-11-03|1269.11
#2025-11-04|1261.76
#2025-11-05|1260.06
#2025-11-06|1287.36
#2025-11-07|1280.94
#2025-11-10|1289.98
#2025-11-11|1311.35
#2025-11-12|1309.69
#2025-11-13|1329.04
#2025-11-14|1317.68
#2025-11-17|1324.01
#2025-11-18|1301.76
#2025-11-19|1295.70
#2025-11-20|1300.26
#2025-11-21|1292.75
#2025-11-24|1303.73
#2025-11-25|1319.24
#2025-11-26|1340.06
#2025-11-27|1340.49
#2025-11-28|1341.55
#2025-12-01|1330.68
#2025-12-02|1325.93
#2025-12-03|1318.19
#2025-12-04|1319.60
#2025-12-05|1306.35
#2025-12-08|1302.23
#2025-12-09|1294.67
#2025-12-10|1306.25
#2025-12-11|1301.52
#2025-12-12|1314.44
#2025-12-15|1324.11
#2025-12-16|1309.37
#2025-12-17|1310.37
#2025-12-18|1308.76
#2025-12-19|1309.21
#2025-12-22|1308.10
#2025-12-23|1315.62
#2025-12-24|1323.99
#2025-12-25|1325.80
#2025-12-26|1323.15
#2025-12-29|1320.58
#2025-12-30|1322.29
#2025-12-31|1318.23
#2026-01-01|1318.23
#2026-01-02|1319.53
#2026-01-05|1336.80
#2026-01-06|1331.24
#2026-01-07|1317.27
#2026-01-08|1325.45
#2026-01-09|1319.64
#2026-01-12|1321.88
#2026-01-13|1339.01
#2026-01-14|1339.71
#2026-01-15|1340.53
#2026-01-16|1345.61