Table Data - NASDAQ DM ASPA Utilities Large Mid Cap TR Index
| Title | NASDAQ DM ASPA Utilities Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQDMASPA65LMT |
| 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 2025-12-22 |
| Last Updated | 2025-12-22 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASPA65LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 625.34 |
| 2001-04-02 | 613.03 |
| 2001-04-03 | 624.59 |
| 2001-04-04 | 630.98 |
| 2001-04-05 | 638.21 |
| 2001-04-06 | 640.14 |
| 2001-04-09 | 632.95 |
| 2001-04-10 | 639.00 |
| 2001-04-11 | 639.75 |
| 2001-04-12 | 643.83 |
| 2001-04-13 | . |
| 2001-04-16 | 632.26 |
| 2001-04-17 | 639.67 |
| 2001-04-18 | 645.07 |
| 2001-04-19 | 637.13 |
| 2001-04-20 | 640.69 |
| 2001-04-23 | 655.28 |
| 2001-04-24 | 657.18 |
| 2001-04-25 | 659.24 |
| 2001-04-26 | 669.14 |
| 2001-04-27 | 668.74 |
| 2001-04-30 | 669.82 |
| 2001-05-01 | 679.78 |
| 2001-05-02 | 681.24 |
| 2001-05-03 | 684.87 |
| 2001-05-04 | 684.73 |
| 2001-05-07 | 690.12 |
| 2001-05-08 | 687.73 |
| 2001-05-09 | 688.61 |
| 2001-05-10 | 682.83 |
| 2001-05-11 | 678.02 |
| 2001-05-14 | 674.66 |
| 2001-05-15 | 674.28 |
| 2001-05-16 | 671.69 |
| 2001-05-17 | 681.71 |
| 2001-05-18 | 676.29 |
| 2001-05-21 | 686.13 |
| 2001-05-22 | 678.22 |
| 2001-05-23 | 689.48 |
| 2001-05-24 | 694.95 |
| 2001-05-25 | 689.89 |
| 2001-05-28 | . |
| 2001-05-29 | 695.60 |
| 2001-05-30 | 694.08 |
| 2001-05-31 | 709.60 |
| 2001-06-01 | 708.78 |
| 2001-06-04 | 708.95 |
| 2001-06-05 | 710.30 |
| 2001-06-06 | 709.35 |
| 2001-06-07 | 718.19 |
| 2001-06-08 | 709.19 |
| 2001-06-11 | 704.75 |
| 2001-06-12 | 706.20 |
| 2001-06-13 | 707.78 |
| 2001-06-14 | 716.30 |
| 2001-06-15 | 722.95 |
| 2001-06-18 | 723.67 |
| 2001-06-19 | 729.88 |
| 2001-06-20 | 718.78 |
| 2001-06-21 | 721.95 |
| 2001-06-22 | 728.05 |
| 2001-06-25 | 734.80 |
| 2001-06-26 | 740.45 |
| 2001-06-27 | 732.11 |
| 2001-06-28 | 723.51 |
| 2001-06-29 | 728.81 |
| 2001-07-02 | 728.64 |
| 2001-07-03 | 730.61 |
| 2001-07-04 | . |
| 2001-07-05 | 737.62 |
| 2001-07-06 | 738.12 |
| 2001-07-09 | 732.37 |
| 2001-07-10 | 728.11 |
| 2001-07-11 | 725.42 |
| 2001-07-12 | 730.89 |
| 2001-07-13 | 716.68 |
| 2001-07-16 | 711.22 |
| 2001-07-17 | 708.21 |
| 2001-07-18 | 696.05 |
| 2001-07-19 | 695.80 |
| 2001-07-20 | 696.48 |
| 2001-07-23 | 687.42 |
| 2001-07-24 | 695.02 |
| 2001-07-25 | 694.54 |
| 2001-07-26 | 690.86 |
| 2001-07-27 | 701.73 |
| 2001-07-30 | 702.85 |
| 2001-07-31 | 705.77 |
| 2001-08-01 | 705.53 |
| 2001-08-02 | 708.22 |
| 2001-08-03 | 697.85 |
| 2001-08-06 | 700.58 |
| 2001-08-07 | 714.95 |
| 2001-08-08 | 724.05 |
| 2001-08-09 | 714.94 |
| 2001-08-10 | 722.14 |
| 2001-08-13 | 720.88 |
| 2001-08-14 | 730.99 |
| 2001-08-15 | 743.50 |
| 2001-08-16 | 747.71 |
| 2001-08-17 | 749.97 |
| 2001-08-20 | 754.48 |
| 2001-08-21 | 761.76 |
| 2001-08-22 | 765.36 |
| 2001-08-23 | 761.64 |
| 2001-08-24 | 760.76 |
| 2001-08-27 | 751.19 |
| 2001-08-28 | 741.34 |
| 2001-08-29 | 737.38 |
| 2001-08-30 | 725.84 |
| 2001-08-31 | 736.07 |
| 2001-09-03 | . |
| 2001-09-04 | 746.20 |
| 2001-09-05 | 736.19 |
| 2001-09-06 | 745.89 |
| 2001-09-07 | 743.60 |
| 2001-09-10 | 735.60 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 739.99 |
| 2001-09-18 | 754.25 |
| 2001-09-19 | 771.17 |
| 2001-09-20 | 779.94 |
| 2001-09-21 | 770.89 |
| 2001-09-24 | 766.04 |
| 2001-09-25 | 764.97 |
| 2001-09-26 | 738.85 |
| 2001-09-27 | 722.93 |
| 2001-09-28 | 741.95 |
| 2001-10-01 | 744.85 |
| 2001-10-02 | 751.65 |
| 2001-10-03 | 751.82 |
| 2001-10-04 | 751.97 |
| 2001-10-05 | 749.39 |
| 2001-10-08 | 750.82 |
| 2001-10-09 | 755.61 |
| 2001-10-10 | 748.60 |
| 2001-10-11 | 750.80 |
| 2001-10-12 | 743.29 |
| 2001-10-15 | 738.63 |
| 2001-10-16 | 747.59 |
| 2001-10-17 | 742.73 |
| 2001-10-18 | 729.42 |
| 2001-10-19 | 729.80 |
| 2001-10-22 | 729.97 |
| 2001-10-23 | 730.27 |
| 2001-10-24 | 729.04 |
| 2001-10-25 | 736.56 |
| 2001-10-26 | 730.76 |
| 2001-10-29 | 727.46 |
| 2001-10-30 | 732.91 |
| 2001-10-31 | 731.02 |
| 2001-11-01 | 731.02 |
| 2001-11-02 | 722.77 |
| 2001-11-05 | 722.39 |
| 2001-11-06 | 719.99 |
| 2001-11-07 | 712.04 |
| 2001-11-08 | 719.81 |
| 2001-11-09 | 714.32 |
| 2001-11-12 | 715.00 |
| 2001-11-13 | 713.56 |
| 2001-11-14 | 704.64 |
| 2001-11-15 | 696.42 |
| 2001-11-16 | 664.90 |
| 2001-11-19 | 647.81 |
| 2001-11-20 | 660.60 |
| 2001-11-21 | 664.98 |
| 2001-11-22 | . |
| 2001-11-23 | 656.71 |
| 2001-11-26 | 657.17 |
| 2001-11-27 | 654.50 |
| 2001-11-28 | 657.99 |
| 2001-11-29 | 655.74 |
| 2001-11-30 | 670.60 |
| 2001-12-03 | 656.16 |
| 2001-12-04 | 656.31 |
| 2001-12-05 | 652.10 |
| 2001-12-06 | 638.53 |
| 2001-12-07 | 633.22 |
| 2001-12-10 | 633.01 |
| 2001-12-11 | 643.54 |
| 2001-12-12 | 649.73 |
| 2001-12-13 | 644.43 |
| 2001-12-14 | 641.92 |
| 2001-12-17 | 636.45 |
| 2001-12-18 | 633.51 |
| 2001-12-19 | 630.72 |
| 2001-12-20 | 636.91 |
| 2001-12-21 | 625.86 |
| 2001-12-24 | 625.24 |
| 2001-12-25 | . |
| 2001-12-26 | 622.93 |
| 2001-12-27 | 628.25 |
| 2001-12-28 | 634.39 |
| 2001-12-31 | 634.54 |
| 2002-01-01 | . |
| 2002-01-02 | 630.16 |
| 2002-01-03 | 631.70 |
| 2002-01-04 | 630.87 |
| 2002-01-07 | 618.76 |
| 2002-01-08 | 605.80 |
| 2002-01-09 | 598.20 |
| 2002-01-10 | 594.32 |
| 2002-01-11 | 593.23 |
| 2002-01-14 | 595.50 |
| 2002-01-15 | 600.16 |
| 2002-01-16 | 605.44 |
| 2002-01-17 | 607.52 |
| 2002-01-18 | 612.66 |
| 2002-01-21 | . |
| 2002-01-22 | 598.07 |
| 2002-01-23 | 591.74 |
| 2002-01-24 | 592.66 |
| 2002-01-25 | 591.26 |
| 2002-01-28 | 594.78 |
| 2002-01-29 | 590.44 |
| 2002-01-30 | 592.85 |
| 2002-01-31 | 595.58 |
| 2002-02-01 | 592.92 |
| 2002-02-04 | 596.84 |
| 2002-02-05 | 587.22 |
| 2002-02-06 | 590.09 |
| 2002-02-07 | 587.87 |
| 2002-02-08 | 586.90 |
| 2002-02-11 | 592.79 |
| 2002-02-12 | 600.17 |
| 2002-02-13 | 604.76 |
| 2002-02-14 | 608.09 |
| 2002-02-15 | 604.54 |
| 2002-02-18 | . |
| 2002-02-19 | 594.07 |
| 2002-02-20 | 600.24 |
| 2002-02-21 | 606.11 |
| 2002-02-22 | 606.97 |
| 2002-02-25 | 605.17 |
| 2002-02-26 | 605.17 |
| 2002-02-27 | 611.27 |
| 2002-02-28 | 608.29 |
| 2002-03-01 | 618.60 |
| 2002-03-04 | 620.82 |
| 2002-03-05 | 616.09 |
| 2002-03-06 | 620.38 |
| 2002-03-07 | 632.29 |
| 2002-03-08 | 627.90 |
| 2002-03-11 | 628.14 |
| 2002-03-12 | 622.68 |
| 2002-03-13 | 620.17 |
| 2002-03-14 | 622.91 |
| 2002-03-15 | 621.47 |
| 2002-03-18 | 612.42 |
| 2002-03-19 | 615.90 |
| 2002-03-20 | 615.57 |
| 2002-03-21 | 613.07 |
| 2002-03-22 | 606.72 |
| 2002-03-25 | 610.51 |
| 2002-03-26 | 608.43 |
| 2002-03-27 | 604.56 |
| 2002-03-28 | 603.55 |
| 2002-03-29 | . |
| 2002-04-01 | 591.69 |
| 2002-04-02 | 591.72 |
| 2002-04-03 | 594.15 |
| 2002-04-04 | 592.43 |
| 2002-04-05 | 593.95 |
| 2002-04-08 | 593.02 |
| 2002-04-09 | 593.61 |
| 2002-04-10 | 602.72 |
| 2002-04-11 | 597.04 |
| 2002-04-12 | 595.46 |
| 2002-04-15 | 594.40 |
| 2002-04-16 | 591.44 |
| 2002-04-17 | 589.63 |
| 2002-04-18 | 592.30 |
| 2002-04-19 | 597.10 |
| 2002-04-22 | 599.18 |
| 2002-04-23 | 596.49 |
| 2002-04-24 | 592.81 |
| 2002-04-25 | 595.32 |
| 2002-04-26 | 589.00 |
| 2002-04-29 | 588.38 |
| 2002-04-30 | 588.10 |
| 2002-05-01 | 586.57 |
| 2002-05-02 | 587.31 |
| 2002-05-03 | 591.31 |
| 2002-05-06 | 589.73 |
| 2002-05-07 | 599.45 |
| 2002-05-08 | 613.19 |
| 2002-05-09 | 611.54 |
| 2002-05-10 | 615.28 |
| 2002-05-13 | 621.53 |
| 2002-05-14 | 613.31 |
| 2002-05-15 | 615.55 |
| 2002-05-16 | 619.62 |
| 2002-05-17 | 623.33 |
| 2002-05-20 | 628.14 |
| 2002-05-21 | 633.96 |
| 2002-05-22 | 643.11 |
| 2002-05-23 | 645.84 |
| 2002-05-24 | 645.08 |
| 2002-05-27 | . |
| 2002-05-28 | 645.70 |
| 2002-05-29 | 648.46 |
| 2002-05-30 | 648.03 |
| 2002-05-31 | 644.72 |
| 2002-06-03 | 643.27 |
| 2002-06-04 | 643.11 |
| 2002-06-05 | 634.29 |
| 2002-06-06 | 632.18 |
| 2002-06-07 | 632.82 |
| 2002-06-10 | 632.34 |
| 2002-06-11 | 632.09 |
| 2002-06-12 | 632.11 |
| 2002-06-13 | 628.08 |
| 2002-06-14 | 627.76 |
| 2002-06-17 | 619.91 |
| 2002-06-18 | 619.71 |
| 2002-06-19 | 618.12 |
| 2002-06-20 | 626.54 |
| 2002-06-21 | 636.55 |
| 2002-06-24 | 642.87 |
| 2002-06-25 | 641.40 |
| 2002-06-26 | 650.78 |
| 2002-06-27 | 648.91 |
| 2002-06-28 | 653.19 |
| 2002-07-01 | 654.12 |
| 2002-07-02 | 656.56 |
| 2002-07-03 | 664.03 |
| 2002-07-04 | . |
| 2002-07-05 | 661.17 |
| 2002-07-08 | 663.90 |
| 2002-07-09 | 673.80 |
| 2002-07-10 | 672.54 |
| 2002-07-11 | 672.32 |
| 2002-07-12 | 668.94 |
| 2002-07-15 | 669.01 |
| 2002-07-16 | 665.05 |
| 2002-07-17 | 667.19 |
| 2002-07-18 | 674.68 |
| 2002-07-19 | 672.82 |
| 2002-07-22 | 674.27 |
| 2002-07-23 | 667.07 |
| 2002-07-24 | 669.44 |
| 2002-07-25 | 665.94 |
| 2002-07-26 | 654.87 |
| 2002-07-29 | 646.63 |
| 2002-07-30 | 638.86 |
| 2002-07-31 | 644.36 |
| 2002-08-01 | 652.42 |
| 2002-08-02 | 659.34 |
| 2002-08-05 | 664.99 |
| 2002-08-06 | 656.46 |
| 2002-08-07 | 657.35 |
| 2002-08-08 | 657.38 |
| 2002-08-09 | 660.61 |
| 2002-08-12 | 667.20 |
| 2002-08-13 | 671.59 |
| 2002-08-14 | 688.90 |
| 2002-08-15 | 688.68 |
| 2002-08-16 | 686.47 |
| 2002-08-19 | 681.92 |
| 2002-08-20 | 670.77 |
| 2002-08-21 | 669.78 |
| 2002-08-22 | 668.95 |
| 2002-08-23 | 664.96 |
| 2002-08-26 | 670.41 |
| 2002-08-27 | 673.24 |
| 2002-08-28 | 670.71 |
| 2002-08-29 | 669.04 |
| 2002-08-30 | 664.14 |
| 2002-09-02 | . |
| 2002-09-03 | 665.33 |
| 2002-09-04 | 670.06 |
| 2002-09-05 | 666.43 |
| 2002-09-06 | 665.92 |
| 2002-09-09 | 661.98 |
| 2002-09-10 | 659.73 |
| 2002-09-11 | 654.03 |
| 2002-09-12 | 652.52 |
| 2002-09-13 | 651.39 |
| 2002-09-16 | 648.03 |
| 2002-09-17 | 652.92 |
| 2002-09-18 | 657.75 |
| 2002-09-19 | 654.19 |
| 2002-09-20 | 641.07 |
| 2002-09-23 | 639.35 |
| 2002-09-24 | 641.14 |
| 2002-09-25 | 632.92 |
| 2002-09-26 | 636.71 |
| 2002-09-27 | 633.81 |
| 2002-09-30 | 634.91 |
| 2002-10-01 | 634.10 |
| 2002-10-02 | 632.94 |
| 2002-10-03 | 639.55 |
| 2002-10-04 | 638.42 |
| 2002-10-07 | 623.39 |
| 2002-10-08 | 625.80 |
| 2002-10-09 | 625.12 |
| 2002-10-10 | 624.54 |
| 2002-10-11 | 624.96 |
| 2002-10-14 | 624.47 |
| 2002-10-15 | 625.06 |
| 2002-10-16 | 622.95 |
| 2002-10-17 | 625.19 |
| 2002-10-18 | 617.06 |
| 2002-10-21 | 623.70 |
| 2002-10-22 | 619.19 |
| 2002-10-23 | 626.97 |
| 2002-10-24 | 627.90 |
| 2002-10-25 | 628.17 |
| 2002-10-28 | 628.83 |
| 2002-10-29 | 628.22 |
| 2002-10-30 | 634.50 |
| 2002-10-31 | 635.29 |
| 2002-11-01 | 635.51 |
| 2002-11-04 | 635.22 |
| 2002-11-05 | 636.73 |
| 2002-11-06 | 635.73 |
| 2002-11-07 | 636.69 |
| 2002-11-08 | 642.46 |
| 2002-11-11 | 641.56 |
| 2002-11-12 | 644.93 |
| 2002-11-13 | 638.45 |
| 2002-11-14 | 638.22 |
| 2002-11-15 | 636.98 |
| 2002-11-18 | 631.03 |
| 2002-11-19 | 623.54 |
| 2002-11-20 | 620.39 |
| 2002-11-21 | 619.07 |
| 2002-11-22 | 619.26 |
| 2002-11-25 | 624.69 |
| 2002-11-26 | 622.89 |
| 2002-11-27 | 627.44 |
| 2002-11-28 | . |
| 2002-11-29 | 622.47 |
| 2002-12-02 | 611.83 |
| 2002-12-03 | 607.52 |
| 2002-12-04 | 606.97 |
| 2002-12-05 | 602.59 |
| 2002-12-06 | 607.70 |
| 2002-12-09 | 609.30 |
| 2002-12-10 | 615.04 |
| 2002-12-11 | 612.23 |
| 2002-12-12 | 614.15 |
| 2002-12-13 | 620.54 |
| 2002-12-16 | 620.52 |
| 2002-12-17 | 623.66 |
| 2002-12-18 | 616.67 |
| 2002-12-19 | 624.82 |
| 2002-12-20 | 628.74 |
| 2002-12-23 | 629.70 |
| 2002-12-24 | 635.02 |
| 2002-12-25 | . |
| 2002-12-26 | 645.45 |
| 2002-12-27 | 652.66 |
| 2002-12-30 | 662.08 |
| 2002-12-31 | 661.65 |
| 2003-01-01 | . |
| 2003-01-02 | 656.52 |
| 2003-01-03 | 656.88 |
| 2003-01-06 | 666.91 |
| 2003-01-07 | 652.27 |
| 2003-01-08 | 651.47 |
| 2003-01-09 | 662.04 |
| 2003-01-10 | 656.93 |
| 2003-01-13 | 659.74 |
| 2003-01-14 | 667.51 |
| 2003-01-15 | 671.19 |
| 2003-01-16 | 665.56 |
| 2003-01-17 | 661.22 |
| 2003-01-20 | . |
| 2003-01-21 | 656.01 |
| 2003-01-22 | 653.86 |
| 2003-01-23 | 662.30 |
| 2003-01-24 | 660.98 |
| 2003-01-27 | 657.07 |
| 2003-01-28 | 657.38 |
| 2003-01-29 | 654.21 |
| 2003-01-30 | 654.04 |
| 2003-01-31 | 648.79 |
| 2003-02-03 | 651.34 |
| 2003-02-04 | 654.23 |
| 2003-02-05 | 655.00 |
| 2003-02-06 | 656.64 |
| 2003-02-07 | 660.62 |
| 2003-02-10 | 654.52 |
| 2003-02-11 | 653.06 |
| 2003-02-12 | 657.16 |
| 2003-02-13 | 658.45 |
| 2003-02-14 | 662.91 |
| 2003-02-17 | . |
| 2003-02-18 | 675.42 |
| 2003-02-19 | 675.37 |
| 2003-02-20 | 675.35 |
| 2003-02-21 | 671.07 |
| 2003-02-24 | 675.03 |
| 2003-02-25 | 671.07 |
| 2003-02-26 | 675.76 |
| 2003-02-27 | 674.97 |
| 2003-02-28 | 669.07 |
| 2003-03-03 | 671.41 |
| 2003-03-04 | 676.21 |
| 2003-03-05 | 676.41 |
| 2003-03-06 | 675.80 |
| 2003-03-07 | 676.40 |
| 2003-03-10 | 675.12 |
| 2003-03-11 | 678.95 |
| 2003-03-12 | 680.08 |
| 2003-03-13 | 674.19 |
| 2003-03-14 | 672.64 |
| 2003-03-17 | 672.64 |
| 2003-03-18 | 672.24 |
| 2003-03-19 | 674.32 |
| 2003-03-20 | 675.14 |
| 2003-03-21 | 669.95 |
| 2003-03-24 | 684.41 |
| 2003-03-25 | 685.11 |
| 2003-03-26 | 688.45 |
| 2003-03-27 | 685.72 |
| 2003-03-28 | 683.65 |
| 2003-03-31 | 678.64 |
| 2003-04-01 | 687.44 |
| 2003-04-02 | 691.24 |
| 2003-04-03 | 685.63 |
| 2003-04-04 | 683.55 |
| 2003-04-07 | 686.44 |
| 2003-04-08 | 684.96 |
| 2003-04-09 | 687.15 |
| 2003-04-10 | 697.58 |
| 2003-04-11 | 696.91 |
| 2003-04-14 | 704.01 |
| 2003-04-15 | 703.16 |
| 2003-04-16 | 698.73 |
| 2003-04-17 | 704.97 |
| 2003-04-18 | . |
| 2003-04-21 | 700.85 |
| 2003-04-22 | 707.77 |
| 2003-04-23 | 705.61 |
| 2003-04-24 | 712.36 |
| 2003-04-25 | 713.90 |
| 2003-04-28 | 714.28 |
| 2003-04-29 | 716.68 |
| 2003-04-30 | 723.16 |
| 2003-05-01 | 723.09 |
| 2003-05-02 | 724.69 |
| 2003-05-05 | 726.78 |
| 2003-05-06 | 730.19 |
| 2003-05-07 | 731.04 |
| 2003-05-08 | 733.01 |
| 2003-05-09 | 736.73 |
| 2003-05-12 | 737.56 |
| 2003-05-13 | 740.10 |
| 2003-05-14 | 745.66 |
| 2003-05-15 | 746.36 |
| 2003-05-16 | 746.47 |
| 2003-05-19 | 744.17 |
| 2003-05-20 | 745.39 |
| 2003-05-21 | 742.54 |
| 2003-05-22 | 747.08 |
| 2003-05-23 | 754.25 |
| 2003-05-26 | . |
| 2003-05-27 | 742.73 |
| 2003-05-28 | 735.14 |
| 2003-05-29 | 733.73 |
| 2003-05-30 | 720.96 |
| 2003-06-02 | 714.08 |
| 2003-06-03 | 719.18 |
| 2003-06-04 | 716.80 |
| 2003-06-05 | 715.85 |
| 2003-06-06 | 708.40 |
| 2003-06-09 | 708.99 |
| 2003-06-10 | 718.62 |
| 2003-06-11 | 717.04 |
| 2003-06-12 | 715.82 |
| 2003-06-13 | 719.97 |
| 2003-06-16 | 726.37 |
| 2003-06-17 | 722.47 |
| 2003-06-18 | 717.12 |
| 2003-06-19 | 715.07 |
| 2003-06-20 | 713.73 |
| 2003-06-23 | 718.15 |
| 2003-06-24 | 713.12 |
| 2003-06-25 | 711.68 |
| 2003-06-26 | 705.37 |
| 2003-06-27 | 700.75 |
| 2003-06-30 | 690.63 |
| 2003-07-01 | 700.56 |
| 2003-07-02 | 700.89 |
| 2003-07-03 | 703.73 |
| 2003-07-04 | . |
| 2003-07-07 | 694.26 |
| 2003-07-08 | 685.35 |
| 2003-07-09 | 690.48 |
| 2003-07-10 | 694.00 |
| 2003-07-11 | 696.12 |
| 2003-07-14 | 695.15 |
| 2003-07-15 | 693.11 |
| 2003-07-16 | 688.30 |
| 2003-07-17 | 686.32 |
| 2003-07-18 | 692.84 |
| 2003-07-21 | 694.96 |
| 2003-07-22 | 692.65 |
| 2003-07-23 | 693.71 |
| 2003-07-24 | 687.59 |
| 2003-07-25 | 688.22 |
| 2003-07-28 | 686.34 |
| 2003-07-29 | 682.57 |
| 2003-07-30 | 679.40 |
| 2003-07-31 | 681.41 |
| 2003-08-01 | 682.22 |
| 2003-08-04 | 684.22 |
| 2003-08-05 | 684.86 |
| 2003-08-06 | 689.07 |
| 2003-08-07 | 694.93 |
| 2003-08-08 | 690.13 |
| 2003-08-11 | 694.16 |
| 2003-08-12 | 689.93 |
| 2003-08-13 | 688.17 |
| 2003-08-14 | 689.68 |
| 2003-08-15 | 687.68 |
| 2003-08-18 | 689.00 |
| 2003-08-19 | 688.18 |
| 2003-08-20 | 694.14 |
| 2003-08-21 | 696.07 |
| 2003-08-22 | 696.23 |
| 2003-08-25 | 697.00 |
| 2003-08-26 | 696.68 |
| 2003-08-27 | 694.19 |
| 2003-08-28 | 693.81 |
| 2003-08-29 | 697.56 |
| 2003-09-01 | . |
| 2003-09-02 | 699.96 |
| 2003-09-03 | 706.89 |
| 2003-09-04 | 708.53 |
| 2003-09-05 | 707.06 |
| 2003-09-08 | 704.82 |
| 2003-09-09 | 710.38 |
| 2003-09-10 | 708.07 |
| 2003-09-11 | 711.32 |
| 2003-09-12 | 722.78 |
| 2003-09-15 | 722.76 |
| 2003-09-16 | 728.14 |
| 2003-09-17 | 730.30 |
| 2003-09-18 | 743.65 |
| 2003-09-19 | 760.85 |
| 2003-09-22 | 773.91 |
| 2003-09-23 | 777.92 |
| 2003-09-24 | 779.09 |
| 2003-09-25 | 773.36 |
| 2003-09-26 | 759.64 |
| 2003-09-29 | 759.04 |
| 2003-09-30 | 750.88 |
| 2003-10-01 | 764.05 |
| 2003-10-02 | 765.72 |
| 2003-10-03 | 770.48 |
| 2003-10-06 | 762.80 |
| 2003-10-07 | 771.78 |
| 2003-10-08 | 770.91 |
| 2003-10-09 | 781.44 |
| 2003-10-10 | 777.63 |
| 2003-10-13 | 775.01 |
| 2003-10-14 | 768.80 |
| 2003-10-15 | 766.57 |
| 2003-10-16 | 768.93 |
| 2003-10-17 | 763.31 |
| 2003-10-20 | 754.56 |
| 2003-10-21 | 766.18 |
| 2003-10-22 | 765.21 |
| 2003-10-23 | 753.67 |
| 2003-10-24 | 752.57 |
| 2003-10-27 | 763.23 |
| 2003-10-28 | 766.59 |
| 2003-10-29 | 766.63 |
| 2003-10-30 | 768.18 |
| 2003-10-31 | 762.22 |
| 2003-11-03 | 755.79 |
| 2003-11-04 | 765.51 |
| 2003-11-05 | 765.92 |
| 2003-11-06 | 756.10 |
| 2003-11-07 | 761.32 |
| 2003-11-10 | 765.63 |
| 2003-11-11 | 761.45 |
| 2003-11-12 | 759.32 |
| 2003-11-13 | 763.16 |
| 2003-11-14 | 766.54 |
| 2003-11-17 | 758.29 |
| 2003-11-18 | 755.26 |
| 2003-11-19 | 752.12 |
| 2003-11-20 | 761.80 |
| 2003-11-21 | 763.51 |
| 2003-11-24 | 760.71 |
| 2003-11-25 | 757.95 |
| 2003-11-26 | 761.04 |
| 2003-11-27 | . |
| 2003-11-28 | 761.77 |
| 2003-12-01 | 767.26 |
| 2003-12-02 | 767.67 |
| 2003-12-03 | 771.37 |
| 2003-12-04 | 773.73 |
| 2003-12-05 | 773.95 |
| 2003-12-08 | 780.38 |
| 2003-12-09 | 787.63 |
| 2003-12-10 | 783.21 |
| 2003-12-11 | 788.43 |
| 2003-12-12 | 795.63 |
| 2003-12-15 | 798.91 |
| 2003-12-16 | 793.55 |
| 2003-12-17 | 789.94 |
| 2003-12-18 | 789.01 |
| 2003-12-19 | 789.24 |
| 2003-12-22 | 793.44 |
| 2003-12-23 | 794.19 |
| 2003-12-24 | 791.88 |
| 2003-12-25 | . |
| 2003-12-26 | 791.37 |
| 2003-12-29 | 791.51 |
| 2003-12-30 | 792.78 |
| 2003-12-31 | 791.36 |
| 2004-01-01 | . |
| 2004-01-02 | 793.65 |
| 2004-01-05 | 802.97 |
| 2004-01-06 | 805.06 |
| 2004-01-07 | 802.32 |
| 2004-01-08 | 802.67 |
| 2004-01-09 | 798.74 |
| 2004-01-12 | 799.42 |
| 2004-01-13 | 803.82 |
| 2004-01-14 | 801.67 |
| 2004-01-15 | 797.95 |
| 2004-01-16 | 799.12 |
| 2004-01-19 | . |
| 2004-01-20 | 793.33 |
| 2004-01-21 | 797.34 |
| 2004-01-22 | 806.58 |
| 2004-01-23 | 811.87 |
| 2004-01-26 | 815.59 |
| 2004-01-27 | 816.35 |
| 2004-01-28 | 820.15 |
| 2004-01-29 | 818.72 |
| 2004-01-30 | 821.61 |
| 2004-02-02 | 823.59 |
| 2004-02-03 | 825.06 |
| 2004-02-04 | 819.01 |
| 2004-02-05 | 821.23 |
| 2004-02-06 | 819.41 |
| 2004-02-09 | 813.84 |
| 2004-02-10 | 821.51 |
| 2004-02-11 | 821.34 |
| 2004-02-12 | 829.00 |
| 2004-02-13 | 826.70 |
| 2004-02-16 | . |
| 2004-02-17 | 826.97 |
| 2004-02-18 | 826.03 |
| 2004-02-19 | 820.68 |
| 2004-02-20 | 812.07 |
| 2004-02-23 | 814.32 |
| 2004-02-24 | 813.69 |
| 2004-02-25 | 811.26 |
| 2004-02-26 | 811.08 |
| 2004-02-27 | 816.61 |
| 2004-03-01 | 821.99 |
| 2004-03-02 | 814.96 |
| 2004-03-03 | 810.29 |
| 2004-03-04 | 806.59 |
| 2004-03-05 | 806.17 |
| 2004-03-08 | 800.21 |
| 2004-03-09 | 806.62 |
| 2004-03-10 | 807.72 |
| 2004-03-11 | 804.71 |
| 2004-03-12 | 800.45 |
| 2004-03-15 | 800.59 |
| 2004-03-16 | 813.44 |
| 2004-03-17 | 823.30 |
| 2004-03-18 | 837.22 |
| 2004-03-19 | 837.31 |
| 2004-03-22 | 836.06 |
| 2004-03-23 | 838.15 |
| 2004-03-24 | 842.08 |
| 2004-03-25 | 844.37 |
| 2004-03-26 | 842.92 |
| 2004-03-29 | 842.49 |
| 2004-03-30 | 845.02 |
| 2004-03-31 | 855.62 |
| 2004-04-01 | 854.35 |
| 2004-04-02 | 848.73 |
| 2004-04-05 | 840.79 |
| 2004-04-06 | 831.76 |
| 2004-04-07 | 845.14 |
| 2004-04-08 | 837.36 |
| 2004-04-09 | . |
| 2004-04-12 | 835.76 |
| 2004-04-13 | 830.32 |
| 2004-04-14 | 814.61 |
| 2004-04-15 | 818.74 |
| 2004-04-16 | 825.52 |
| 2004-04-19 | 825.79 |
| 2004-04-20 | 830.15 |
| 2004-04-21 | 823.01 |
| 2004-04-22 | 819.63 |
| 2004-04-23 | 826.15 |
| 2004-04-26 | 825.86 |
| 2004-04-27 | 819.11 |
| 2004-04-28 | 821.97 |
| 2004-04-29 | 820.21 |
| 2004-04-30 | 811.99 |
| 2004-05-03 | 810.70 |
| 2004-05-04 | 813.91 |
| 2004-05-05 | 819.55 |
| 2004-05-06 | 810.46 |
| 2004-05-07 | 796.71 |
| 2004-05-10 | 779.77 |
| 2004-05-11 | 778.48 |
| 2004-05-12 | 782.48 |
| 2004-05-13 | 771.35 |
| 2004-05-14 | 771.40 |
| 2004-05-17 | 763.37 |
| 2004-05-18 | 758.75 |
| 2004-05-19 | 782.64 |
| 2004-05-20 | 775.41 |
| 2004-05-21 | 792.25 |
| 2004-05-24 | 793.66 |
| 2004-05-25 | 789.24 |
| 2004-05-26 | 797.18 |
| 2004-05-27 | 804.69 |
| 2004-05-28 | 804.28 |
| 2004-05-31 | . |
| 2004-06-01 | 813.70 |
| 2004-06-02 | 814.07 |
| 2004-06-03 | 802.21 |
| 2004-06-04 | 804.86 |
| 2004-06-07 | 820.97 |
| 2004-06-08 | 822.48 |
| 2004-06-09 | 821.97 |
| 2004-06-10 | 824.21 |
| 2004-06-11 | . |
| 2004-06-14 | 808.64 |
| 2004-06-15 | 817.80 |
| 2004-06-16 | 821.94 |
| 2004-06-17 | 821.61 |
| 2004-06-18 | 823.22 |
| 2004-06-21 | 835.11 |
| 2004-06-22 | 835.95 |
| 2004-06-23 | 835.67 |
| 2004-06-24 | 848.83 |
| 2004-06-25 | 845.98 |
| 2004-06-28 | 845.04 |
| 2004-06-29 | 842.14 |
| 2004-06-30 | 835.45 |
| 2004-07-01 | 845.03 |
| 2004-07-02 | 840.16 |
| 2004-07-05 | . |
| 2004-07-06 | 835.49 |
| 2004-07-07 | 840.74 |
| 2004-07-08 | 835.96 |
| 2004-07-09 | 839.85 |
| 2004-07-12 | 845.29 |
| 2004-07-13 | 842.35 |
| 2004-07-14 | 835.87 |
| 2004-07-15 | 831.41 |
| 2004-07-16 | 839.08 |
| 2004-07-19 | 842.33 |
| 2004-07-20 | 845.82 |
| 2004-07-21 | 839.47 |
| 2004-07-22 | 837.29 |
| 2004-07-23 | 834.36 |
| 2004-07-26 | 837.58 |
| 2004-07-27 | 830.40 |
| 2004-07-28 | 824.91 |
| 2004-07-29 | 827.99 |
| 2004-07-30 | 837.91 |
| 2004-08-02 | 847.73 |
| 2004-08-03 | 849.66 |
| 2004-08-04 | 841.85 |
| 2004-08-05 | 843.66 |
| 2004-08-06 | 851.62 |
| 2004-08-09 | 850.11 |
| 2004-08-10 | 844.01 |
| 2004-08-11 | 843.76 |
| 2004-08-12 | 843.13 |
| 2004-08-13 | 842.23 |
| 2004-08-16 | 838.58 |
| 2004-08-17 | 844.56 |
| 2004-08-18 | 846.24 |
| 2004-08-19 | 851.26 |
| 2004-08-20 | 852.38 |
| 2004-08-23 | 851.86 |
| 2004-08-24 | 848.86 |
| 2004-08-25 | 850.88 |
| 2004-08-26 | 853.15 |
| 2004-08-27 | 854.32 |
| 2004-08-30 | 852.69 |
| 2004-08-31 | 860.19 |
| 2004-09-01 | 863.58 |
| 2004-09-02 | 863.29 |
| 2004-09-03 | 853.29 |
| 2004-09-06 | . |
| 2004-09-07 | 862.20 |
| 2004-09-08 | 861.92 |
| 2004-09-09 | 856.41 |
| 2004-09-10 | 857.88 |
| 2004-09-13 | 855.28 |
| 2004-09-14 | 859.55 |
| 2004-09-15 | 854.27 |
| 2004-09-16 | 859.15 |
| 2004-09-17 | 855.34 |
| 2004-09-20 | 856.91 |
| 2004-09-21 | 854.50 |
| 2004-09-22 | 853.85 |
| 2004-09-23 | 854.79 |
| 2004-09-24 | 849.77 |
| 2004-09-27 | 839.45 |
| 2004-09-28 | 836.54 |
| 2004-09-29 | 838.00 |
| 2004-09-30 | 845.30 |
| 2004-10-01 | 847.20 |
| 2004-10-04 | 850.09 |
| 2004-10-05 | 856.97 |
| 2004-10-06 | 851.89 |
| 2004-10-07 | 844.70 |
| 2004-10-08 | 857.31 |
| 2004-10-11 | 860.32 |
| 2004-10-12 | 852.60 |
| 2004-10-13 | 850.48 |
| 2004-10-14 | 849.51 |
| 2004-10-15 | 850.80 |
| 2004-10-18 | 852.92 |
| 2004-10-19 | 864.66 |
| 2004-10-20 | 861.13 |
| 2004-10-21 | 868.79 |
| 2004-10-22 | 868.96 |
| 2004-10-25 | 868.49 |
| 2004-10-26 | 870.22 |
| 2004-10-27 | 870.38 |
| 2004-10-28 | 872.74 |
| 2004-10-29 | 877.94 |
| 2004-11-01 | 876.80 |
| 2004-11-02 | 885.63 |
| 2004-11-03 | 888.12 |
| 2004-11-04 | 887.90 |
| 2004-11-05 | 896.19 |
| 2004-11-08 | 896.43 |
| 2004-11-09 | 892.64 |
| 2004-11-10 | 888.33 |
| 2004-11-11 | 882.37 |
| 2004-11-12 | 893.39 |
| 2004-11-15 | 898.31 |
| 2004-11-16 | 893.96 |
| 2004-11-17 | 901.79 |
| 2004-11-18 | 901.01 |
| 2004-11-19 | 911.23 |
| 2004-11-22 | 904.45 |
| 2004-11-23 | 903.64 |
| 2004-11-24 | 910.44 |
| 2004-11-25 | . |
| 2004-11-26 | 913.98 |
| 2004-11-29 | 918.05 |
| 2004-11-30 | 918.25 |
| 2004-12-01 | 910.72 |
| 2004-12-02 | 918.98 |
| 2004-12-03 | 924.93 |
| 2004-12-06 | 923.08 |
| 2004-12-07 | 915.32 |
| 2004-12-08 | 903.97 |
| 2004-12-09 | 900.60 |
| 2004-12-10 | 895.74 |
| 2004-12-13 | 908.44 |
| 2004-12-14 | 905.69 |
| 2004-12-15 | 919.36 |
| 2004-12-16 | 914.52 |
| 2004-12-17 | 919.10 |
| 2004-12-20 | 922.94 |
| 2004-12-21 | 922.72 |
| 2004-12-22 | 924.11 |
| 2004-12-23 | 927.41 |
| 2004-12-24 | . |
| 2004-12-27 | 931.39 |
| 2004-12-28 | 930.80 |
| 2004-12-29 | 922.05 |
| 2004-12-30 | 935.46 |
| 2004-12-31 | 940.52 |
| 2005-01-03 | 937.34 |
| 2005-01-04 | 926.25 |
| 2005-01-05 | 925.35 |
| 2005-01-06 | 918.61 |
| 2005-01-07 | 918.25 |
| 2005-01-10 | 922.55 |
| 2005-01-11 | 926.96 |
| 2005-01-12 | 935.99 |
| 2005-01-13 | 933.96 |
| 2005-01-14 | 931.38 |
| 2005-01-17 | . |
| 2005-01-18 | 925.68 |
| 2005-01-19 | 927.03 |
| 2005-01-20 | 917.08 |
| 2005-01-21 | 918.47 |
| 2005-01-24 | 926.86 |
| 2005-01-25 | 918.30 |
| 2005-01-26 | 930.27 |
| 2005-01-27 | 921.66 |
#2005-01-28| 921.59
#2005-01-31| 924.71
#2005-02-01| 919.29
#2005-02-02| 924.51
#2005-02-03| 915.91
#2005-02-04| 922.44
#2005-02-07| 923.04
#2005-02-08| 914.88
#2005-02-09| 914.85
#2005-02-10| 918.09
#2005-02-11| 917.48
#2005-02-14| 917.67
#2005-02-15| 924.87
#2005-02-16| 921.37
#2005-02-17| 921.03
#2005-02-18| 922.52
#2005-02-21| .
#2005-02-22| 933.83
#2005-02-23| 926.45
#2005-02-24| 924.66
#2005-02-25| 931.97
#2005-02-28| 947.30
#2005-03-01| 946.59
#2005-03-02| 944.12
#2005-03-03| 945.93
#2005-03-04| 953.13
#2005-03-07| 953.36
#2005-03-08| 959.55
#2005-03-09| 963.37
#2005-03-10| 958.99
#2005-03-11| 960.75
#2005-03-14| 952.68
#2005-03-15| 954.78
#2005-03-16| 960.61
#2005-03-17| 953.07
#2005-03-18| 955.25
#2005-03-21| 954.19
#2005-03-22| 956.09
#2005-03-23| 946.57
#2005-03-24| 943.41
#2005-03-25| .
#2005-03-28| 950.17
#2005-03-29| 934.98
#2005-03-30| 939.19
#2005-03-31| 949.82
#2005-04-01| 940.14
#2005-04-04| 934.21
#2005-04-05| 931.28
#2005-04-06| 929.26
#2005-04-07| 933.32
#2005-04-08| 933.14
#2005-04-11| 934.41
#2005-04-12| 928.30
#2005-04-13| 932.80
#2005-04-14| 925.27
#2005-04-15| 930.61
#2005-04-18| 914.98
#2005-04-19| 923.85
#2005-04-20| 929.44
#2005-04-21| 924.68
#2005-04-22| 930.75
#2005-04-25| 937.57
#2005-04-26| 939.31
#2005-04-27| 944.63
#2005-04-28| 948.39
#2005-04-29| 957.19
#2005-05-02| 957.79
#2005-05-03| 957.87
#2005-05-04| 964.74
#2005-05-05| 964.24
#2005-05-06| 972.14
#2005-05-09| 963.15
#2005-05-10| 965.66
#2005-05-11| 964.58
#2005-05-12| 956.68
#2005-05-13| 949.53
#2005-05-16| 945.71
#2005-05-17| 938.90
#2005-05-18| 934.13
#2005-05-19| 935.27
#2005-05-20| 933.96
#2005-05-23| 940.17
#2005-05-24| 938.72
#2005-05-25| 935.81
#2005-05-26| 938.17
#2005-05-27| 940.49
#2005-05-30| .
#2005-05-31| 945.14
#2005-06-01| 944.67
#2005-06-02| 946.85
#2005-06-03| 949.67
#2005-06-06| 954.52
#2005-06-07| 957.02
#2005-06-08| 961.37
#2005-06-09| 950.84
#2005-06-10| 951.03
#2005-06-13| 943.90
#2005-06-14| 945.71
#2005-06-15| 947.77
#2005-06-16| 946.61
#2005-06-17| 953.33
#2005-06-20| 949.51
#2005-06-21| 957.40
#2005-06-22| 958.76
#2005-06-23| 961.95
#2005-06-24| 962.61
#2005-06-27| 958.28
#2005-06-28| 960.52
#2005-06-29| 962.60
#2005-06-30| 961.40
#2005-07-01| 954.76
#2005-07-04| .
#2005-07-05| 957.12
#2005-07-06| 955.14
#2005-07-07| 951.88
#2005-07-08| 951.10
#2005-07-11| 959.13
#2005-07-12| 965.36
#2005-07-13| 957.63
#2005-07-14| 958.14
#2005-07-15| 959.77
#2005-07-18| 963.78
#2005-07-19| 957.23
#2005-07-20| 959.23
#2005-07-21| 978.28
#2005-07-22| 973.64
#2005-07-25| 972.99
#2005-07-26| 970.56
#2005-07-27| 973.15
#2005-07-28| 972.32
#2005-07-29| 976.28
#2005-08-01| 980.60
#2005-08-02| 989.18
#2005-08-03| 985.11
#2005-08-04| 974.76
#2005-08-05| 957.92
#2005-08-08| 963.36
#2005-08-09| 970.61
#2005-08-10| 986.33
#2005-08-11| 984.44
#2005-08-12| 981.35
#2005-08-15| 983.75
#2005-08-16| 987.37
#2005-08-17| 984.84
#2005-08-18| 975.21
#2005-08-19| 969.10
#2005-08-22| 981.74
#2005-08-23| 980.86
#2005-08-24| 977.59
#2005-08-25| 981.98
#2005-08-26| 992.55
#2005-08-29| 979.66
#2005-08-30| 976.72
#2005-08-31| 982.93
#2005-09-01| 992.90
#2005-09-02| 998.70
#2005-09-05| .
#2005-09-06|1002.79
#2005-09-07|1001.30
#2005-09-08| 999.83
#2005-09-09|1009.90
#2005-09-12|1009.50
#2005-09-13|1004.88
#2005-09-14|1013.29
#2005-09-15|1016.78
#2005-09-16|1012.51
#2005-09-19|1013.29
#2005-09-20|1029.38
#2005-09-21|1028.47
#2005-09-22|1031.11
#2005-09-23|1025.96
#2005-09-26|1036.96
#2005-09-27|1022.92
#2005-09-28|1034.61
#2005-09-29|1044.62
#2005-09-30|1029.45
#2005-10-03|1009.66
#2005-10-04|1012.73
#2005-10-05|1006.91
#2005-10-06| 992.24
#2005-10-07| 990.91
#2005-10-10| 987.73
#2005-10-11| 998.69
#2005-10-12|1002.17
#2005-10-13| 998.91
#2005-10-14|1002.53
#2005-10-17| 997.70
#2005-10-18| 986.54
#2005-10-19| 993.03
#2005-10-20|1000.64
#2005-10-21| 999.33
#2005-10-24| 995.30
#2005-10-25|1005.83
#2005-10-26|1003.53
#2005-10-27|1012.31
#2005-10-28| 998.13
#2005-10-31|1007.14
#2005-11-01|1011.76
#2005-11-02|1003.69
#2005-11-03|1002.08
#2005-11-04| 989.90
#2005-11-07| 985.17
#2005-11-08| 992.44
#2005-11-09| 994.01
#2005-11-10| 991.56
#2005-11-11| 995.83
#2005-11-14| 989.37
#2005-11-15| 986.66
#2005-11-16| 983.20
#2005-11-17| 993.44
#2005-11-18| 994.77
#2005-11-21| 997.06
#2005-11-22| 995.58
#2005-11-23| 999.55
#2005-11-24| .
#2005-11-25| 992.05
#2005-11-28| 996.08
#2005-11-29| 993.98
#2005-11-30| 989.74
#2005-12-01| 989.45
#2005-12-02| 994.04
#2005-12-05| 986.73
#2005-12-06| 987.27
#2005-12-07| 992.26
#2005-12-08| 991.82
#2005-12-09| 987.95
#2005-12-12| 996.11
#2005-12-13| 998.72
#2005-12-14|1012.64
#2005-12-15|1010.89
#2005-12-16|1015.14
#2005-12-19|1019.90
#2005-12-20|1019.60
#2005-12-21|1021.53
#2005-12-22|1025.43
#2005-12-23|1028.10
#2005-12-26| .
#2005-12-27|1015.24
#2005-12-28|1018.75
#2005-12-29|1016.34
#2005-12-30|1011.20
#2006-01-02| .
#2006-01-03|1018.31
#2006-01-04|1022.28
#2006-01-05|1032.74
#2006-01-06|1044.12
#2006-01-09|1046.95
#2006-01-10|1038.70
#2006-01-11|1043.64
#2006-01-12|1050.83
#2006-01-13|1045.66
#2006-01-16| .
#2006-01-17|1032.21
#2006-01-18|1021.23
#2006-01-19|1033.62
#2006-01-20|1044.66
#2006-01-23|1048.69
#2006-01-24|1048.66
#2006-01-25|1035.88
#2006-01-26|1037.83
#2006-01-27|1042.33
#2006-01-30|1041.35
#2006-01-31|1053.36
#2006-02-01|1032.27
#2006-02-02|1037.50
#2006-02-03|1017.24
#2006-02-06|1019.09
#2006-02-07|1033.15
#2006-02-08|1015.10
#2006-02-09|1026.70
#2006-02-10|1030.61
#2006-02-13|1027.18
#2006-02-14|1036.06
#2006-02-15|1032.92
#2006-02-16|1036.46
#2006-02-17|1032.11
#2006-02-20| .
#2006-02-21|1043.64
#2006-02-22|1046.46
#2006-02-23|1065.17
#2006-02-24|1069.06
#2006-02-27|1093.34
#2006-02-28|1103.72
#2006-03-01|1103.14
#2006-03-02|1116.81
#2006-03-03|1119.88
#2006-03-06|1101.64
#2006-03-07|1083.88
#2006-03-08|1086.24
#2006-03-09|1094.90
#2006-03-10|1066.04
#2006-03-13|1067.87
#2006-03-14|1082.06
#2006-03-15|1089.47
#2006-03-16|1083.81
#2006-03-17|1095.10
#2006-03-20|1099.21
#2006-03-21|1093.54
#2006-03-22|1092.18
#2006-03-23|1075.93
#2006-03-24|1075.81
#2006-03-27|1085.25
#2006-03-28|1083.10
#2006-03-29|1066.38
#2006-03-30|1066.58
#2006-03-31|1055.90
#2006-04-03|1070.54
#2006-04-04|1074.37
#2006-04-05|1080.71
#2006-04-06|1094.51
#2006-04-07|1088.14
#2006-04-10|1080.83
#2006-04-11|1077.21
#2006-04-12|1068.44
#2006-04-13|1074.85
#2006-04-14| .
#2006-04-17|1070.89
#2006-04-18|1081.09
#2006-04-19|1069.58
#2006-04-20|1067.63
#2006-04-21|1072.92
#2006-04-24|1073.96
#2006-04-25|1101.48
#2006-04-26|1109.01
#2006-04-27|1121.70
#2006-04-28|1106.83
#2006-05-01|1141.92
#2006-05-02|1146.17
#2006-05-03|1143.98
#2006-05-04|1144.41
#2006-05-05|1154.64
#2006-05-08|1169.45
#2006-05-09|1177.96
#2006-05-10|1168.81
#2006-05-11|1166.56
#2006-05-12|1155.30
#2006-05-15|1155.94
#2006-05-16|1156.47
#2006-05-17|1161.00
#2006-05-18|1138.67
#2006-05-19|1118.94
#2006-05-22|1117.86
#2006-05-23|1114.09
#2006-05-24|1111.17
#2006-05-25|1113.36
#2006-05-26|1120.16
#2006-05-29| .
#2006-05-30|1125.95
#2006-05-31|1119.70
#2006-06-01|1118.58
#2006-06-02|1137.30
#2006-06-05|1121.25
#2006-06-06|1106.60
#2006-06-07|1094.23
#2006-06-08|1043.25
#2006-06-09|1058.68
#2006-06-12|1044.70
#2006-06-13|1025.12
#2006-06-14|1041.72
#2006-06-15|1037.58
#2006-06-16|1061.18
#2006-06-19|1057.23
#2006-06-20|1060.42
#2006-06-21|1062.72
#2006-06-22|1073.65
#2006-06-23|1062.87
#2006-06-26|1058.55
#2006-06-27|1070.20
#2006-06-28|1064.79
#2006-06-29|1074.37
#2006-06-30|1104.90
#2006-07-03|1093.12
#2006-07-04| .
#2006-07-05|1084.42
#2006-07-06|1090.70
#2006-07-07|1106.88
#2006-07-10|1117.85
#2006-07-11|1109.86
#2006-07-12|1088.66
#2006-07-13|1088.67
#2006-07-14|1070.02
#2006-07-17|1064.01
#2006-07-18|1055.65
#2006-07-19|1055.85
#2006-07-20|1078.11
#2006-07-21|1069.18
#2006-07-24|1077.55
#2006-07-25|1086.01
#2006-07-26|1079.92
#2006-07-27|1096.51
#2006-07-28|1101.43
#2006-07-31|1102.16
#2006-08-01|1099.98
#2006-08-02|1109.92
#2006-08-03|1102.23
#2006-08-04|1107.78
#2006-08-07|1090.68
#2006-08-08|1101.08
#2006-08-09|1110.66
#2006-08-10|1111.57
#2006-08-11|1110.09
#2006-08-14|1113.50
#2006-08-15|1121.58
#2006-08-16|1133.84
#2006-08-17|1127.59
#2006-08-18|1138.76
#2006-08-21|1131.89
#2006-08-22|1134.80
#2006-08-23|1128.60
#2006-08-24|1128.87
#2006-08-25|1129.33
#2006-08-28|1125.51
#2006-08-29|1138.81
#2006-08-30|1145.77
#2006-08-31|1160.42
#2006-09-01|1155.31
#2006-09-04| .
#2006-09-05|1181.05
#2006-09-06|1166.59
#2006-09-07|1151.49
#2006-09-08|1157.66
#2006-09-11|1138.09
#2006-09-12|1146.33
#2006-09-13|1154.08
#2006-09-14|1164.59
#2006-09-15|1161.61
#2006-09-18|1161.43
#2006-09-19|1157.02
#2006-09-20|1154.06
#2006-09-21|1156.79
#2006-09-22|1145.54
#2006-09-25|1136.22
#2006-09-26|1131.23
#2006-09-27|1149.24
#2006-09-28|1156.66
#2006-09-29|1147.72
#2006-10-02|1160.85
#2006-10-03|1158.19
#2006-10-04|1160.21
#2006-10-05|1178.02
#2006-10-06|1160.94
#2006-10-09|1159.27
#2006-10-10|1158.73
#2006-10-11|1155.40
#2006-10-12|1157.30
#2006-10-13|1159.85
#2006-10-16|1175.60
#2006-10-17|1182.89
#2006-10-18|1174.35
#2006-10-19|1176.15
#2006-10-20|1179.91
#2006-10-23|1175.56
#2006-10-24|1171.87
#2006-10-25|1171.43
#2006-10-26|1173.84
#2006-10-27|1171.81
#2006-10-30|1170.71
#2006-10-31|1171.82
#2006-11-01|1177.20
#2006-11-02|1178.72
#2006-11-03|1170.05
#2006-11-06|1166.81
#2006-11-07|1180.57
#2006-11-08|1175.63
#2006-11-09|1178.87
#2006-11-10|1191.74
#2006-11-13|1193.50
#2006-11-14|1196.79
#2006-11-15|1184.54
#2006-11-16|1177.04
#2006-11-17|1186.23
#2006-11-20|1170.78
#2006-11-21|1180.82
#2006-11-22|1192.56
#2006-11-23| .
#2006-11-24|1191.82
#2006-11-27|1200.46
#2006-11-28|1196.50
#2006-11-29|1211.93
#2006-11-30|1227.68
#2006-12-01|1230.36
#2006-12-04|1236.55
#2006-12-05|1259.81
#2006-12-06|1282.08
#2006-12-07|1273.02
#2006-12-08|1259.59
#2006-12-11|1256.89
#2006-12-12|1262.87
#2006-12-13|1257.23
#2006-12-14|1266.42
#2006-12-15|1264.91
#2006-12-18|1275.46
#2006-12-19|1272.76
#2006-12-20|1288.27
#2006-12-21|1299.68
#2006-12-22|1300.63
#2006-12-25| .
#2006-12-26|1291.16
#2006-12-27|1283.39
#2006-12-28|1281.88
#2006-12-29|1283.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1279.60
#2007-01-04|1306.71
#2007-01-05|1288.67
#2007-01-08|1288.73
#2007-01-09|1289.64
#2007-01-10|1268.40
#2007-01-11|1252.96
#2007-01-12|1274.08
#2007-01-15| .
#2007-01-16|1274.65
#2007-01-17|1268.18
#2007-01-18|1263.34
#2007-01-19|1258.29
#2007-01-22|1269.24
#2007-01-23|1267.29
#2007-01-24|1293.03
#2007-01-25|1292.98
#2007-01-26|1319.21
#2007-01-29|1340.38
#2007-01-30|1340.31
#2007-01-31|1325.79
#2007-02-01|1356.91
#2007-02-02|1387.01
#2007-02-05|1378.79
#2007-02-06|1430.68
#2007-02-07|1438.61
#2007-02-08|1397.11
#2007-02-09|1408.28
#2007-02-12|1408.34
#2007-02-13|1412.48
#2007-02-14|1405.92
#2007-02-15|1405.39
#2007-02-16|1390.94
#2007-02-19| .
#2007-02-20|1381.43
#2007-02-21|1355.28
#2007-02-22|1331.90
#2007-02-23|1354.19
#2007-02-26|1377.44
#2007-02-27|1413.26
#2007-02-28|1370.39
#2007-03-01|1366.65
#2007-03-02|1362.74
#2007-03-05|1340.40
#2007-03-06|1362.49
#2007-03-07|1367.00
#2007-03-08|1400.66
#2007-03-09|1388.05
#2007-03-12|1399.31
#2007-03-13|1405.52
#2007-03-14|1364.34
#2007-03-15|1380.56
#2007-03-16|1380.00
#2007-03-19|1383.45
#2007-03-20|1397.62
#2007-03-21|1394.41
#2007-03-22|1423.90
#2007-03-23|1438.69
#2007-03-26|1414.52
#2007-03-27|1399.73
#2007-03-28|1391.43
#2007-03-29|1394.90
#2007-03-30|1359.55
#2007-04-02|1336.53
#2007-04-03|1345.01
#2007-04-04|1364.66
#2007-04-05|1348.09
#2007-04-06| .
#2007-04-09|1353.03
#2007-04-10|1361.77
#2007-04-11|1366.99
#2007-04-12|1354.93
#2007-04-13|1339.65
#2007-04-16|1363.26
#2007-04-17|1359.18
#2007-04-18|1381.35
#2007-04-19|1356.32
#2007-04-20|1354.10
#2007-04-23|1360.04
#2007-04-24|1368.92
#2007-04-25|1360.90
#2007-04-26|1345.88
#2007-04-27|1331.59
#2007-04-30|1327.22
#2007-05-01|1304.31
#2007-05-02|1304.31
#2007-05-03|1304.82
#2007-05-04|1305.32
#2007-05-07|1315.51
#2007-05-08|1298.43
#2007-05-09|1288.51
#2007-05-10|1280.83
#2007-05-11|1276.27
#2007-05-14|1294.95
#2007-05-15|1293.05
#2007-05-16|1297.73
#2007-05-17|1280.57
#2007-05-18|1269.23
#2007-05-21|1277.08
#2007-05-22|1273.85
#2007-05-23|1269.53
#2007-05-24|1261.73
#2007-05-25|1242.42
#2007-05-28| .
#2007-05-29|1258.12
#2007-05-30|1266.20
#2007-05-31|1275.11
#2007-06-01|1280.64
#2007-06-04|1279.97
#2007-06-05|1280.40
#2007-06-06|1286.07
#2007-06-07|1269.81
#2007-06-08|1244.68
#2007-06-11|1244.17
#2007-06-12|1225.80
#2007-06-13|1214.21
#2007-06-14|1211.44
#2007-06-15|1207.48
#2007-06-18|1216.54
#2007-06-19|1204.61
#2007-06-20|1216.24
#2007-06-21|1215.86
#2007-06-22|1197.87
#2007-06-25|1196.39
#2007-06-26|1216.35
#2007-06-27|1206.75
#2007-06-28|1203.30
#2007-06-29|1222.16
#2007-07-02|1228.63
#2007-07-03|1239.40
#2007-07-04| .
#2007-07-05|1243.62
#2007-07-06|1221.09
#2007-07-09|1216.58
#2007-07-10|1215.10
#2007-07-11|1208.18
#2007-07-12|1201.95
#2007-07-13|1214.81
#2007-07-16|1215.24
#2007-07-17|1210.75
#2007-07-18|1193.77
#2007-07-19|1179.47
#2007-07-20|1182.95
#2007-07-23|1156.61
#2007-07-24|1183.91
#2007-07-25|1176.41
#2007-07-26|1167.81
#2007-07-27|1153.28
#2007-07-30|1146.22
#2007-07-31|1141.71
#2007-08-01|1157.28
#2007-08-02|1157.32
#2007-08-03|1156.19
#2007-08-06|1169.47
#2007-08-07|1152.45
#2007-08-08|1155.44
#2007-08-09|1196.60
#2007-08-10|1203.16
#2007-08-13|1194.59
#2007-08-14|1181.55
#2007-08-15|1168.48
#2007-08-16|1195.69
#2007-08-17|1183.45
#2007-08-20|1184.61
#2007-08-21|1186.82
#2007-08-22|1183.24
#2007-08-23|1191.50
#2007-08-24|1189.56
#2007-08-27|1197.14
#2007-08-28|1197.27
#2007-08-29|1180.34
#2007-08-30|1187.36
#2007-08-31|1188.32
#2007-09-03| .
#2007-09-04|1183.84
#2007-09-05|1178.23
#2007-09-06|1183.57
#2007-09-07|1198.34
#2007-09-10|1198.33
#2007-09-11|1185.34
#2007-09-12|1193.73
#2007-09-13|1173.60
#2007-09-14|1175.84
#2007-09-17|1173.16
#2007-09-18|1157.86
#2007-09-19|1174.52
#2007-09-20|1168.63
#2007-09-21|1158.45
#2007-09-24|1162.31
#2007-09-25|1177.63
#2007-09-26|1162.54
#2007-09-27|1169.10
#2007-09-28|1175.58
#2007-10-01|1176.17
#2007-10-02|1179.85
#2007-10-03|1182.36
#2007-10-04|1183.50
#2007-10-05|1182.49
#2007-10-08|1172.84
#2007-10-09|1180.97
#2007-10-10|1173.84
#2007-10-11|1167.05
#2007-10-12|1160.86
#2007-10-15|1146.35
#2007-10-16|1135.31
#2007-10-17|1124.26
#2007-10-18|1139.10
#2007-10-19|1130.70
#2007-10-22|1134.71
#2007-10-23|1131.64
#2007-10-24|1133.30
#2007-10-25|1127.52
#2007-10-26|1132.31
#2007-10-29|1151.48
#2007-10-30|1153.21
#2007-10-31|1166.06
#2007-11-01|1186.73
#2007-11-02|1189.89
#2007-11-05|1199.65
#2007-11-06|1205.95
#2007-11-07|1212.32
#2007-11-08|1191.25
#2007-11-09|1195.19
#2007-11-12|1186.57
#2007-11-13|1168.36
#2007-11-14|1181.34
#2007-11-15|1194.46
#2007-11-16|1190.29
#2007-11-19|1187.04
#2007-11-20|1196.08
#2007-11-21|1208.24
#2007-11-22| .
#2007-11-23|1214.50
#2007-11-26|1238.95
#2007-11-27|1247.75
#2007-11-28|1248.04
#2007-11-29|1263.50
#2007-11-30|1254.78
#2007-12-03|1267.97
#2007-12-04|1282.93
#2007-12-05|1288.77
#2007-12-06|1293.90
#2007-12-07|1286.96
#2007-12-10|1283.56
#2007-12-11|1291.60
#2007-12-12|1267.06
#2007-12-13|1235.93
#2007-12-14|1222.32
#2007-12-17|1220.25
#2007-12-18|1227.74
#2007-12-19|1224.35
#2007-12-20|1218.80
#2007-12-21|1209.18
#2007-12-24|1207.15
#2007-12-25| .
#2007-12-26|1204.08
#2007-12-27|1195.30
#2007-12-28|1191.96
#2007-12-31|1208.40
#2008-01-01| .
#2008-01-02|1224.48
#2008-01-03|1224.51
#2008-01-04|1200.07
#2008-01-07|1187.26
#2008-01-08|1181.34
#2008-01-09|1203.57
#2008-01-10|1192.36
#2008-01-11|1191.94
#2008-01-14|1206.13
#2008-01-15|1216.39
#2008-01-16|1233.96
#2008-01-17|1258.74
#2008-01-18|1252.50
#2008-01-21| .
#2008-01-22|1196.56
#2008-01-23|1213.16
#2008-01-24|1196.22
#2008-01-25|1228.28
#2008-01-28|1219.53
#2008-01-29|1238.00
#2008-01-30|1205.45
#2008-01-31|1227.94
#2008-02-01|1224.11
#2008-02-04|1236.80
#2008-02-05|1246.37
#2008-02-06|1205.37
#2008-02-07|1226.19
#2008-02-08|1224.12
#2008-02-11|1224.31
#2008-02-12|1239.52
#2008-02-13|1233.44
#2008-02-14|1259.92
#2008-02-15|1262.65
#2008-02-18| .
#2008-02-19|1233.54
#2008-02-20|1198.08
#2008-02-21|1216.96
#2008-02-22|1215.55
#2008-02-25|1216.30
#2008-02-26|1201.47
#2008-02-27|1218.54
#2008-02-28|1217.23
#2008-02-29|1231.33
#2008-03-03|1216.93
#2008-03-04|1209.60
#2008-03-05|1198.96
#2008-03-06|1207.42
#2008-03-07|1194.83
#2008-03-10|1240.13
#2008-03-11|1238.58
#2008-03-12|1240.44
#2008-03-13|1238.01
#2008-03-14|1241.31
#2008-03-17|1238.95
#2008-03-18|1248.43
#2008-03-19|1232.29
#2008-03-20|1233.39
#2008-03-21| .
#2008-03-24|1240.93
#2008-03-25|1252.41
#2008-03-26|1259.87
#2008-03-27|1267.55
#2008-03-28|1284.13
#2008-03-31|1259.81
#2008-04-01|1266.76
#2008-04-02|1270.97
#2008-04-03|1283.22
#2008-04-04|1299.33
#2008-04-07|1271.18
#2008-04-08|1262.58
#2008-04-09|1260.62
#2008-04-10|1264.74
#2008-04-11|1270.47
#2008-04-14|1256.70
#2008-04-15|1250.68
#2008-04-16|1248.97
#2008-04-17|1241.42
#2008-04-18|1229.98
#2008-04-21|1246.05
#2008-04-22|1249.93
#2008-04-23|1231.60
#2008-04-24|1216.10
#2008-04-25|1222.79
#2008-04-28|1214.67
#2008-04-29|1228.21
#2008-04-30|1206.98
#2008-05-01|1193.63
#2008-05-02|1199.23
#2008-05-05|1200.22
#2008-05-06|1204.64
#2008-05-07|1206.01
#2008-05-08|1206.85
#2008-05-09|1205.59
#2008-05-12|1193.50
#2008-05-13|1193.85
#2008-05-14|1187.16
#2008-05-15|1195.30
#2008-05-16|1194.04
#2008-05-19|1193.71
#2008-05-20|1197.79
#2008-05-21|1185.51
#2008-05-22|1179.83
#2008-05-23|1181.85
#2008-05-26| .
#2008-05-27|1168.50
#2008-05-28|1155.52
#2008-05-29|1156.97
#2008-05-30|1194.47
#2008-06-02|1190.87
#2008-06-03|1177.67
#2008-06-04|1197.76
#2008-06-05|1200.76
#2008-06-06|1198.67
#2008-06-09|1183.45
#2008-06-10|1164.53
#2008-06-11|1170.13
#2008-06-12|1152.56
#2008-06-13|1148.26
#2008-06-16|1151.22
#2008-06-17|1168.22
#2008-06-18|1174.27
#2008-06-19|1154.23
#2008-06-20|1146.90
#2008-06-23|1151.35
#2008-06-24|1155.26
#2008-06-25|1159.47
#2008-06-26|1163.89
#2008-06-27|1187.19
#2008-06-30|1216.94
#2008-07-01|1238.51
#2008-07-02|1234.65
#2008-07-03|1215.03
#2008-07-04| .
#2008-07-07|1206.12
#2008-07-08|1210.35
#2008-07-09|1207.57
#2008-07-10|1211.71
#2008-07-11|1220.40
#2008-07-14|1195.79
#2008-07-15|1195.42
#2008-07-16|1190.05
#2008-07-17|1175.36
#2008-07-18|1159.72
#2008-07-21|1165.21
#2008-07-22|1178.95
#2008-07-23|1160.05
#2008-07-24|1183.22
#2008-07-25|1183.28
#2008-07-28|1191.93
#2008-07-29|1171.65
#2008-07-30|1184.41
#2008-07-31|1216.93
#2008-08-01|1227.40
#2008-08-04|1249.01
#2008-08-05|1249.69
#2008-08-06|1233.14
#2008-08-07|1219.34
#2008-08-08|1213.19
#2008-08-11|1235.75
#2008-08-12|1243.59
#2008-08-13|1248.46
#2008-08-14|1245.22
#2008-08-15|1223.79
#2008-08-18|1224.49
#2008-08-19|1227.30
#2008-08-20|1220.44
#2008-08-21|1226.55
#2008-08-22|1212.20
#2008-08-25|1228.49
#2008-08-26|1219.95
#2008-08-27|1232.09
#2008-08-28|1235.52
#2008-08-29|1261.14
#2008-09-01| .
#2008-09-02|1244.77
#2008-09-03|1284.07
#2008-09-04|1271.60
#2008-09-05|1277.64
#2008-09-08|1252.96
#2008-09-09|1241.46
#2008-09-10|1243.28
#2008-09-11|1235.62
#2008-09-12|1219.34
#2008-09-15|1226.72
#2008-09-16|1222.17
#2008-09-17|1220.32
#2008-09-18|1196.48
#2008-09-19|1173.08
#2008-09-22|1164.52
#2008-09-23|1173.49
#2008-09-24|1180.44
#2008-09-25|1184.02
#2008-09-26|1195.00
#2008-09-29|1195.60
#2008-09-30|1170.66
#2008-10-01|1206.86
#2008-10-02|1228.86
#2008-10-03|1184.95
#2008-10-06|1187.00
#2008-10-07|1145.71
#2008-10-08|1131.47
#2008-10-09|1112.46
#2008-10-10|1013.74
#2008-10-13|1024.50
#2008-10-14|1078.55
#2008-10-15|1098.28
#2008-10-16|1067.17
#2008-10-17|1125.35
#2008-10-20|1174.19
#2008-10-21|1200.76
#2008-10-22|1166.43
#2008-10-23|1198.16
#2008-10-24|1211.86
#2008-10-27|1147.98
#2008-10-28|1199.50
#2008-10-29|1210.16
#2008-10-30|1245.06
#2008-10-31|1194.73
#2008-11-03|1202.60
#2008-11-04|1229.54
#2008-11-05|1246.02
#2008-11-06|1238.75
#2008-11-07|1238.83
#2008-11-10|1250.90
#2008-11-11|1238.65
#2008-11-12|1248.27
#2008-11-13|1230.15
#2008-11-14|1237.07
#2008-11-17|1250.61
#2008-11-18|1245.30
#2008-11-19|1268.84
#2008-11-20|1280.12
#2008-11-21|1290.05
#2008-11-24|1278.48
#2008-11-25|1320.86
#2008-11-26|1311.24
#2008-11-27| .
#2008-11-28|1264.85
#2008-12-01|1287.08
#2008-12-02|1290.84
#2008-12-03|1326.38
#2008-12-04|1338.90
#2008-12-05|1338.83
#2008-12-08|1353.53
#2008-12-09|1346.90
#2008-12-10|1328.74
#2008-12-11|1336.37
#2008-12-12|1334.67
#2008-12-15|1350.79
#2008-12-16|1327.65
#2008-12-17|1382.53
#2008-12-18|1351.15
#2008-12-19|1337.47
#2008-12-22|1338.38
#2008-12-23|1339.82
#2008-12-24|1344.09
#2008-12-25| .
#2008-12-26|1332.85
#2008-12-29|1361.13
#2008-12-30|1361.43
#2008-12-31|1358.87
#2009-01-01| .
#2009-01-02|1356.86
#2009-01-05|1314.76
#2009-01-06|1258.74
#2009-01-07|1233.68
#2009-01-08|1255.79
#2009-01-09|1266.43
#2009-01-12|1276.97
#2009-01-13|1251.69
#2009-01-14|1262.09
#2009-01-15|1247.92
#2009-01-16|1274.55
#2009-01-19| .
#2009-01-20|1267.90
#2009-01-21|1285.47
#2009-01-22|1294.71
#2009-01-23|1267.04
#2009-01-26|1279.84
#2009-01-27|1318.18
#2009-01-28|1275.32
#2009-01-29|1288.21
#2009-01-30|1308.00
#2009-02-02|1284.45
#2009-02-03|1264.95
#2009-02-04|1269.55
#2009-02-05|1252.06
#2009-02-06|1236.19
#2009-02-09|1216.35
#2009-02-10|1219.29
#2009-02-11|1227.88
#2009-02-12|1222.90
#2009-02-13|1213.93
#2009-02-16| .
#2009-02-17|1222.10
#2009-02-18|1207.07
#2009-02-19|1209.20
#2009-02-20|1197.16
#2009-02-23|1202.11
#2009-02-24|1177.65
#2009-02-25|1174.86
#2009-02-26|1156.66
#2009-02-27|1193.12
#2009-03-02|1169.73
#2009-03-03|1137.46
#2009-03-04|1118.84
#2009-03-05|1139.77
#2009-03-06|1145.90
#2009-03-09|1117.96
#2009-03-10|1094.09
#2009-03-11|1085.43
#2009-03-12|1052.24
#2009-03-13|1073.74
#2009-03-16|1074.85
#2009-03-17|1079.28
#2009-03-18|1106.77
#2009-03-19|1138.27
#2009-03-20|1116.06
#2009-03-23|1135.14
#2009-03-24|1131.48
#2009-03-25|1165.83
#2009-03-26|1158.52
#2009-03-27|1142.43
#2009-03-30|1152.87
#2009-03-31|1118.10
#2009-04-01|1113.34
#2009-04-02|1120.36
#2009-04-03|1091.20
#2009-04-06|1085.27
#2009-04-07|1096.53
#2009-04-08|1108.48
#2009-04-09|1102.13
#2009-04-10| .
#2009-04-13|1090.43
#2009-04-14|1096.29
#2009-04-15|1101.88
#2009-04-16|1093.88
#2009-04-17|1092.84
#2009-04-20|1098.36
#2009-04-21|1098.21
#2009-04-22|1096.57
#2009-04-23|1114.15
#2009-04-24|1107.50
#2009-04-27|1110.79
#2009-04-28|1108.41
#2009-04-29|1111.15
#2009-04-30|1114.57
#2009-05-01|1099.63
#2009-05-04|1105.62
#2009-05-05|1103.76
#2009-05-06|1105.63
#2009-05-07|1107.61
#2009-05-08|1116.00
#2009-05-11|1123.36
#2009-05-12|1132.18
#2009-05-13|1143.62
#2009-05-14|1135.99
#2009-05-15|1135.94
#2009-05-18|1124.62
#2009-05-19|1132.99
#2009-05-20|1139.83
#2009-05-21|1144.36
#2009-05-22|1141.37
#2009-05-25| .
#2009-05-26|1139.89
#2009-05-27|1139.60
#2009-05-28|1122.05
#2009-05-29|1133.22
#2009-06-01|1130.69
#2009-06-02|1133.22
#2009-06-03|1134.28
#2009-06-04|1127.04
#2009-06-05|1114.41
#2009-06-08|1103.25
#2009-06-09|1110.52
#2009-06-10|1111.80
#2009-06-11|1111.20
#2009-06-12|1115.40
#2009-06-15|1124.19
#2009-06-16|1129.54
#2009-06-17|1138.72
#2009-06-18|1134.89
#2009-06-19|1143.30
#2009-06-22|1154.31
#2009-06-23|1153.76
#2009-06-24|1147.90
#2009-06-25|1140.88
#2009-06-26|1158.95
#2009-06-29|1148.36
#2009-06-30|1151.61
#2009-07-01|1146.36
#2009-07-02|1141.71
#2009-07-03| .
#2009-07-06|1154.79
#2009-07-07|1170.66
#2009-07-08|1178.25
#2009-07-09|1193.35
#2009-07-10|1195.05
#2009-07-13|1183.79
#2009-07-14|1174.59
#2009-07-15|1169.33
#2009-07-16|1170.20
#2009-07-17|1176.01
#2009-07-20|1173.79
#2009-07-21|1184.88
#2009-07-22|1189.50
#2009-07-23|1181.51
#2009-07-24|1178.44
#2009-07-27|1172.11
#2009-07-28|1179.65
#2009-07-29|1169.26
#2009-07-30|1167.44
#2009-07-31|1169.95
#2009-08-03|1169.03
#2009-08-04|1171.58
#2009-08-05|1176.65
#2009-08-06|1168.43
#2009-08-07|1152.97
#2009-08-10|1150.70
#2009-08-11|1163.45
#2009-08-12|1153.96
#2009-08-13|1167.44
#2009-08-14|1175.60
#2009-08-17|1162.95
#2009-08-18|1160.96
#2009-08-19|1161.83
#2009-08-20|1166.67
#2009-08-21|1152.70
#2009-08-24|1163.50
#2009-08-25|1167.36
#2009-08-26|1170.65
#2009-08-27|1177.29
#2009-08-28|1191.11
#2009-08-31|1202.68
#2009-09-01|1201.03
#2009-09-02|1196.91
#2009-09-03|1197.22
#2009-09-04|1196.94
#2009-09-07| .
#2009-09-08|1207.31
#2009-09-09|1206.79
#2009-09-10|1213.56
#2009-09-11|1221.23
#2009-09-14|1218.60
#2009-09-15|1216.40
#2009-09-16|1217.30
#2009-09-17|1220.69
#2009-09-18|1224.57
#2009-09-21|1214.25
#2009-09-22|1227.63
#2009-09-23|1227.31
#2009-09-24|1240.57
#2009-09-25|1243.95
#2009-09-28|1255.80
#2009-09-29|1239.72
#2009-09-30|1261.09
#2009-10-01|1254.28
#2009-10-02|1250.55
#2009-10-05|1251.74
#2009-10-06|1252.60
#2009-10-07|1245.51
#2009-10-08|1244.98
#2009-10-09|1226.64
#2009-10-12|1225.27
#2009-10-13|1215.17
#2009-10-14|1225.50
#2009-10-15|1217.82
#2009-10-16|1209.91
#2009-10-19|1213.96
#2009-10-20|1219.34
#2009-10-21|1216.30
#2009-10-22|1205.72
#2009-10-23|1186.45
#2009-10-26|1192.38
#2009-10-27|1175.08
#2009-10-28|1183.50
#2009-10-29|1180.55
#2009-10-30|1190.72
#2009-11-02|1198.73
#2009-11-03|1195.15
#2009-11-04|1194.70
#2009-11-05|1184.90
#2009-11-06|1185.25
#2009-11-09|1171.42
#2009-11-10|1169.00
#2009-11-11|1177.76
#2009-11-12|1169.88
#2009-11-13|1185.12
#2009-11-16|1202.17
#2009-11-17|1205.90
#2009-11-18|1207.84
#2009-11-19|1205.10
#2009-11-20|1205.58
#2009-11-23|1208.44
#2009-11-24|1214.67
#2009-11-25|1238.32
#2009-11-26| .
#2009-11-27|1234.88
#2009-11-30|1266.71
#2009-12-01|1261.22
#2009-12-02|1256.09
#2009-12-03|1258.92
#2009-12-04|1229.49
#2009-12-07|1229.06
#2009-12-08|1249.83
#2009-12-09|1252.82
#2009-12-10|1251.22
#2009-12-11|1237.15
#2009-12-14|1240.20
#2009-12-15|1230.32
#2009-12-16|1248.77
#2009-12-17|1230.19
#2009-12-18|1229.93
#2009-12-21|1215.01
#2009-12-22|1213.47
#2009-12-23|1218.08
#2009-12-24|1220.97
#2009-12-25| .
#2009-12-28|1224.32
#2009-12-29|1234.16
#2009-12-30|1211.85
#2009-12-31|1209.82
#2010-01-01| .
#2010-01-04|1227.65
#2010-01-05|1244.65
#2010-01-06|1238.63
#2010-01-07|1240.63
#2010-01-08|1247.83
#2010-01-11|1259.08
#2010-01-12|1266.63
#2010-01-13|1261.07
#2010-01-14|1269.83
#2010-01-15|1266.05
#2010-01-18| .
#2010-01-19|1258.96
#2010-01-20|1258.03
#2010-01-21|1257.77
#2010-01-22|1260.84
#2010-01-25|1257.59
#2010-01-26|1247.08
#2010-01-27|1244.14
#2010-01-28|1233.43
#2010-01-29|1222.38
#2010-02-01|1215.58
#2010-02-02|1222.23
#2010-02-03|1223.98
#2010-02-04|1239.63
#2010-02-05|1232.34
#2010-02-08|1238.99
#2010-02-09|1229.23
#2010-02-10|1230.21
#2010-02-11|1235.09
#2010-02-12|1238.41
#2010-02-15| .
#2010-02-16|1241.71
#2010-02-17|1247.05
#2010-02-18|1237.39
#2010-02-19|1215.99
#2010-02-22|1250.98
#2010-02-23|1263.05
#2010-02-24|1259.17
#2010-02-25|1269.32
#2010-02-26|1274.74
#2010-03-01|1281.42
#2010-03-02|1291.94
#2010-03-03|1301.00
#2010-03-04|1291.81
#2010-03-05|1278.60
#2010-03-08|1281.25
#2010-03-09|1282.68
#2010-03-10|1274.99
#2010-03-11|1275.29
#2010-03-12|1272.30
#2010-03-15|1278.00
#2010-03-16|1279.46
#2010-03-17|1287.89
#2010-03-18|1284.86
#2010-03-19|1290.73
#2010-03-22|1293.87
#2010-03-23|1290.23
#2010-03-24|1267.28
#2010-03-25|1257.84
#2010-03-26|1269.64
#2010-03-29|1266.82
#2010-03-30|1277.90
#2010-03-31|1279.93
#2010-04-01|1274.19
#2010-04-02| .
#2010-04-05|1255.79
#2010-04-06|1266.22
#2010-04-07|1272.67
#2010-04-08|1271.05
#2010-04-09|1271.48
#2010-04-12|1274.01
#2010-04-13|1271.96
#2010-04-14|1265.53
#2010-04-15|1267.64
#2010-04-16|1273.47
#2010-04-19|1266.19
#2010-04-20|1267.68
#2010-04-21|1275.25
#2010-04-22|1262.77
#2010-04-23|1248.97
#2010-04-26|1260.39
#2010-04-27|1254.86
#2010-04-28|1228.45
#2010-04-29|1224.89
#2010-04-30|1236.88
#2010-05-03|1229.53
#2010-05-04|1221.46
#2010-05-05|1221.72
#2010-05-06|1220.53
#2010-05-07|1230.25
#2010-05-10|1219.90
#2010-05-11|1220.68
#2010-05-12|1224.61
#2010-05-13|1232.32
#2010-05-14|1226.23
#2010-05-17|1223.32
#2010-05-18|1220.93
#2010-05-19|1223.59
#2010-05-20|1238.29
#2010-05-21|1220.23
#2010-05-24|1210.05
#2010-05-25|1220.82
#2010-05-26|1212.22
#2010-05-27|1206.55
#2010-05-28|1204.51
#2010-05-31| .
#2010-06-01|1227.85
#2010-06-02|1223.53
#2010-06-03|1228.49
#2010-06-04|1228.54
#2010-06-07|1220.23
#2010-06-08|1238.28
#2010-06-09|1239.14
#2010-06-10|1244.80
#2010-06-11|1244.26
#2010-06-14|1252.04
#2010-06-15|1259.71
#2010-06-16|1265.75
#2010-06-17|1270.83
#2010-06-18|1275.80
#2010-06-21|1276.94
#2010-06-22|1279.65
#2010-06-23|1278.34
#2010-06-24|1284.89
#2010-06-25|1290.89
#2010-06-28|1292.62
#2010-06-29|1293.79
#2010-06-30|1286.96
#2010-07-01|1295.17
#2010-07-02|1290.55
#2010-07-05| .
#2010-07-06|1304.36
#2010-07-07|1308.04
#2010-07-08|1308.52
#2010-07-09|1309.12
#2010-07-12|1297.60
#2010-07-13|1294.83
#2010-07-14|1296.36
#2010-07-15|1291.89
#2010-07-16|1304.01
#2010-07-19|1298.41
#2010-07-20|1303.89
#2010-07-21|1307.27
#2010-07-22|1314.29
#2010-07-23|1311.99
#2010-07-26|1308.17
#2010-07-27|1305.73
#2010-07-28|1309.71
#2010-07-29|1315.23
#2010-07-30|1306.62
#2010-08-02|1309.53
#2010-08-03|1313.98
#2010-08-04|1310.98
#2010-08-05|1324.66
#2010-08-06|1336.56
#2010-08-09|1333.17
#2010-08-10|1325.09
#2010-08-11|1322.61
#2010-08-12|1318.76
#2010-08-13|1314.45
#2010-08-16|1332.46
#2010-08-17|1340.63
#2010-08-18|1341.49
#2010-08-19|1338.58
#2010-08-20|1323.66
#2010-08-23|1337.47
#2010-08-24|1346.71
#2010-08-25|1334.30
#2010-08-26|1340.17
#2010-08-27|1347.51
#2010-08-30|1357.25
#2010-08-31|1358.27
#2010-09-01|1367.09
#2010-09-02|1374.14
#2010-09-03|1375.00
#2010-09-06| .
#2010-09-07|1400.93
#2010-09-08|1392.32
#2010-09-09|1393.04
#2010-09-10|1385.30
#2010-09-13|1388.58
#2010-09-14|1388.15
#2010-09-15|1366.96
#2010-09-16|1348.63
#2010-09-17|1350.62
#2010-09-20|1352.84
#2010-09-21|1361.25
#2010-09-22|1370.05
#2010-09-23|1370.74
#2010-09-24|1364.00
#2010-09-27|1377.82
#2010-09-28|1375.75
#2010-09-29|1351.23
#2010-09-30|1328.36
#2010-10-01|1336.33
#2010-10-04|1315.85
#2010-10-05|1327.05
#2010-10-06|1330.14
#2010-10-07|1334.56
#2010-10-08|1331.56
#2010-10-11|1330.85
#2010-10-12|1304.93
#2010-10-13|1305.31
#2010-10-14|1319.24
#2010-10-15|1313.96
#2010-10-18|1332.61
#2010-10-19|1336.16
#2010-10-20|1342.89
#2010-10-21|1334.50
#2010-10-22|1328.47
#2010-10-25|1334.78
#2010-10-26|1329.08
#2010-10-27|1308.89
#2010-10-28|1326.27
#2010-10-29|1352.52
#2010-11-01|1349.21
#2010-11-02|1346.56
#2010-11-03|1341.14
#2010-11-04|1358.70
#2010-11-05|1353.15
#2010-11-08|1357.79
#2010-11-09|1366.99
#2010-11-10|1345.93
#2010-11-11|1346.73
#2010-11-12|1344.09
#2010-11-15|1338.58
#2010-11-16|1322.02
#2010-11-17|1321.85
#2010-11-18|1323.50
#2010-11-19|1321.94
#2010-11-22|1324.60
#2010-11-23|1323.01
#2010-11-24|1318.66
#2010-11-25| .
#2010-11-26|1309.55
#2010-11-29|1311.97
#2010-11-30|1313.71
#2010-12-01|1314.77
#2010-12-02|1318.23
#2010-12-03|1336.03
#2010-12-06|1339.71
#2010-12-07|1345.71
#2010-12-08|1331.53
#2010-12-09|1332.72
#2010-12-10|1334.18
#2010-12-13|1342.46
#2010-12-14|1346.18
#2010-12-15|1335.35
#2010-12-16|1327.88
#2010-12-17|1328.02
#2010-12-20|1334.28
#2010-12-21|1339.54
#2010-12-22|1337.89
#2010-12-23|1341.71
#2010-12-24| .
#2010-12-27|1337.94
#2010-12-28|1345.65
#2010-12-29|1358.86
#2010-12-30|1354.15
#2010-12-31|1358.73
#2011-01-03|1354.39
#2011-01-04|1350.86
#2011-01-05|1335.39
#2011-01-06|1337.62
#2011-01-07|1340.11
#2011-01-10|1338.28
#2011-01-11|1330.27
#2011-01-12|1336.01
#2011-01-13|1345.60
#2011-01-14|1337.47
#2011-01-17| .
#2011-01-18|1348.54
#2011-01-19|1356.46
#2011-01-20|1341.35
#2011-01-21|1349.16
#2011-01-24|1357.07
#2011-01-25|1365.45
#2011-01-26|1358.96
#2011-01-27|1353.74
#2011-01-28|1352.47
#2011-01-31|1355.88
#2011-02-01|1366.15
#2011-02-02|1371.22
#2011-02-03|1375.16
#2011-02-04|1379.18
#2011-02-07|1378.00
#2011-02-08|1377.98
#2011-02-09|1376.98
#2011-02-10|1366.21
#2011-02-11|1364.01
#2011-02-14|1367.43
#2011-02-15|1366.12
#2011-02-16|1368.06
#2011-02-17|1394.71
#2011-02-18|1398.71
#2011-02-21| .
#2011-02-22|1404.74
#2011-02-23|1403.59
#2011-02-24|1396.62
#2011-02-25|1405.19
#2011-02-28|1402.70
#2011-03-01|1404.88
#2011-03-02|1398.49
#2011-03-03|1392.20
#2011-03-04|1394.30
#2011-03-07|1399.79
#2011-03-08|1392.74
#2011-03-09|1398.25
#2011-03-10|1391.01
#2011-03-11|1388.61
#2011-03-14|1298.68
#2011-03-15|1170.89
#2011-03-16|1179.29
#2011-03-17|1201.54
#2011-03-18|1206.00
#2011-03-21|1212.25
#2011-03-22|1252.77
#2011-03-23|1245.57
#2011-03-24|1216.18
#2011-03-25|1211.12
#2011-03-28|1193.16
#2011-03-29|1168.34
#2011-03-30|1152.35
#2011-03-31|1147.33
#2011-04-01|1124.62
#2011-04-04|1123.60
#2011-04-05|1100.57
#2011-04-06|1087.16
#2011-04-07|1110.18
#2011-04-08|1129.73
#2011-04-11|1158.58
#2011-04-12|1146.05
#2011-04-13|1135.60
#2011-04-14|1139.64
#2011-04-15|1136.96
#2011-04-18|1131.35
#2011-04-19|1117.75
#2011-04-20|1125.85
#2011-04-21|1125.83
#2011-04-22| .
#2011-04-25|1110.49
#2011-04-26|1106.48
#2011-04-27|1106.93
#2011-04-28|1132.51
#2011-04-29|1137.06
#2011-05-02|1141.09
#2011-05-03|1140.68
#2011-05-04|1136.27
#2011-05-05|1141.32
#2011-05-06|1140.71
#2011-05-09|1129.48
#2011-05-10|1131.14
#2011-05-11|1129.68
#2011-05-12|1109.35
#2011-05-13|1096.27
#2011-05-16|1067.69
#2011-05-17|1038.25
#2011-05-18|1043.11
#2011-05-19|1020.40
#2011-05-20|1005.17
#2011-05-23| 988.15
#2011-05-24|1000.46
#2011-05-25| 995.06
#2011-05-26|1000.78
#2011-05-27|1007.74
#2011-05-30| .
#2011-05-31|1023.37
#2011-06-01|1018.69
#2011-06-02|1011.43
#2011-06-03|1001.16
#2011-06-06| 964.12
#2011-06-07| 973.95
#2011-06-08| 962.48
#2011-06-09| 957.63
#2011-06-10| 955.23
#2011-06-13| 957.75
#2011-06-14|1002.91
#2011-06-15|1016.11
#2011-06-16|1001.92
#2011-06-17|1015.80
#2011-06-20|1038.57
#2011-06-21|1064.25
#2011-06-22|1062.63
#2011-06-23|1044.11
#2011-06-24|1057.48
#2011-06-27|1049.49
#2011-06-28|1052.30
#2011-06-29|1074.76
#2011-06-30|1097.73
#2011-07-01|1094.11
#2011-07-04| .
#2011-07-05|1114.71
#2011-07-06|1107.44
#2011-07-07|1077.17
#2011-07-08|1092.82
#2011-07-11|1094.58
#2011-07-12|1088.32
#2011-07-13|1102.41
#2011-07-14|1100.22
#2011-07-15|1103.09
#2011-07-18|1098.31
#2011-07-19|1096.14
#2011-07-20|1116.72
#2011-07-21|1130.84
#2011-07-22|1128.18
#2011-07-25|1114.83
#2011-07-26|1122.62
#2011-07-27|1098.70
#2011-07-28|1099.77
#2011-07-29|1092.48
#2011-08-01|1102.25
#2011-08-02|1083.51
#2011-08-03|1067.00
#2011-08-04|1041.30
#2011-08-05|1020.39
#2011-08-08| 994.30
#2011-08-09| 993.45
#2011-08-10|1042.22
#2011-08-11|1054.66
#2011-08-12|1050.86
#2011-08-15|1057.62
#2011-08-16|1048.58
#2011-08-17|1068.86
#2011-08-18|1066.40
#2011-08-19|1057.65
#2011-08-22|1063.57
#2011-08-23|1090.59
#2011-08-24|1080.92
#2011-08-25|1068.16
#2011-08-26|1081.49
#2011-08-29|1090.41
#2011-08-30|1086.48
#2011-08-31|1088.53
#2011-09-01|1086.28
#2011-09-02|1079.59
#2011-09-05| .
#2011-09-06|1085.65
#2011-09-07|1088.17
#2011-09-08|1090.67
#2011-09-09|1086.33
#2011-09-12|1063.36
#2011-09-13|1066.45
#2011-09-14|1069.55
#2011-09-15|1082.79
#2011-09-16|1071.20
#2011-09-19|1062.51
#2011-09-20|1059.02
#2011-09-21|1060.66
#2011-09-22|1046.92
#2011-09-23|1040.79
#2011-09-26|1031.57
#2011-09-27|1050.63
#2011-09-28|1051.27
#2011-09-29|1042.15
#2011-09-30|1040.78
#2011-10-03|1030.25
#2011-10-04|1015.01
#2011-10-05|1001.35
#2011-10-06|1020.62
#2011-10-07|1023.65
#2011-10-10|1028.32
#2011-10-11|1028.28
#2011-10-12|1018.54
#2011-10-13|1012.49
#2011-10-14|1006.71
#2011-10-17|1015.78
#2011-10-18|1003.56
#2011-10-19|1012.13
#2011-10-20|1027.58
#2011-10-21|1039.50
#2011-10-24|1051.26
#2011-10-25|1044.22
#2011-10-26|1037.91
#2011-10-27|1047.71
#2011-10-28|1043.54
#2011-10-31|1015.62
#2011-11-01|1011.13
#2011-11-02|1002.41
#2011-11-03| 993.88
#2011-11-04| 997.55
#2011-11-07|1003.18
#2011-11-08| 993.95
#2011-11-09|1005.90
#2011-11-10| 996.70
#2011-11-11|1002.34
#2011-11-14|1008.28
#2011-11-15|1001.57
#2011-11-16| 998.31
#2011-11-17|1009.84
#2011-11-18|1004.30
#2011-11-21|1002.45
#2011-11-22|1006.54
#2011-11-23| 994.71
#2011-11-24| .
#2011-11-25| 989.44
#2011-11-28| 984.81
#2011-11-29| 988.52
#2011-11-30|1005.20
#2011-12-01|1013.25
#2011-12-02|1014.98
#2011-12-05|1017.60
#2011-12-06|1004.42
#2011-12-07|1013.13
#2011-12-08|1006.35
#2011-12-09| 997.05
#2011-12-12| 998.25
#2011-12-13| 993.70
#2011-12-14| 991.24
#2011-12-15| 981.51
#2011-12-16| 996.62
#2011-12-19| 982.77
#2011-12-20| 981.98
#2011-12-21| 987.69
#2011-12-22| 990.18
#2011-12-23| 994.06
#2011-12-26| .
#2011-12-27| 987.60
#2011-12-28| 979.47
#2011-12-29| 982.49
#2011-12-30|1002.38
#2012-01-02| .
#2012-01-03|1008.10
#2012-01-04|1022.05
#2012-01-05|1004.06
#2012-01-06|1002.54
#2012-01-09|1006.49
#2012-01-10|1032.42
#2012-01-11|1020.01
#2012-01-12|1020.04
#2012-01-13|1014.43
#2012-01-16| .
#2012-01-17|1020.29
#2012-01-18|1021.62
#2012-01-19|1014.45
#2012-01-20|1019.20
#2012-01-23|1017.26
#2012-01-24|1009.16
#2012-01-25|1013.07
#2012-01-26|1026.03
#2012-01-27|1036.72
#2012-01-30|1034.39
#2012-01-31|1024.91
#2012-02-01|1016.88
#2012-02-02|1009.53
#2012-02-03|1010.36
#2012-02-06|1012.69
#2012-02-07|1030.63
#2012-02-08|1031.51
#2012-02-09|1045.97
#2012-02-10|1047.88
#2012-02-13|1046.79
#2012-02-14|1043.79
#2012-02-15|1055.86
#2012-02-16|1053.43
#2012-02-17|1052.80
#2012-02-20| .
#2012-02-21|1059.32
#2012-02-22|1056.82
#2012-02-23|1057.91
#2012-02-24|1043.79
#2012-02-27|1036.53
#2012-02-28|1043.05
#2012-02-29|1050.15
#2012-03-01|1048.73
#2012-03-02|1055.42
#2012-03-05|1053.56
#2012-03-06|1055.87
#2012-03-07|1050.54
#2012-03-08|1056.63
#2012-03-09|1055.05
#2012-03-12|1047.29
#2012-03-13|1049.53
#2012-03-14|1039.89
#2012-03-15|1047.58
#2012-03-16|1050.63
#2012-03-19|1036.29
#2012-03-20|1031.53
#2012-03-21|1031.94
#2012-03-22|1042.63
#2012-03-23|1043.69
#2012-03-26|1034.71
#2012-03-27|1051.48
#2012-03-28|1042.13
#2012-03-29|1045.66
#2012-03-30|1042.40
#2012-04-02|1042.87
#2012-04-03|1049.20
#2012-04-04|1033.57
#2012-04-05|1045.88
#2012-04-06| .
#2012-04-09|1047.01
#2012-04-10|1050.68
#2012-04-11|1036.99
#2012-04-12|1036.39
#2012-04-13|1039.62
#2012-04-16|1046.49
#2012-04-17|1047.49
#2012-04-18|1040.98
#2012-04-19|1037.91
#2012-04-20|1030.57
#2012-04-23|1015.11
#2012-04-24|1020.57
#2012-04-25|1017.89
#2012-04-26|1012.57
#2012-04-27|1012.36
#2012-04-30|1017.28
#2012-05-01|1016.37
#2012-05-02|1011.94
#2012-05-03|1007.68
#2012-05-04|1004.88
#2012-05-07| 992.81
#2012-05-08| 987.54
#2012-05-09| 974.98
#2012-05-10| 990.74
#2012-05-11| 977.38
#2012-05-14| 985.58
#2012-05-15| 972.03
#2012-05-16| 956.41
#2012-05-17| 956.74
#2012-05-18| 947.32
#2012-05-21| 950.29
#2012-05-22| 944.08
#2012-05-23| 936.28
#2012-05-24| 938.66
#2012-05-25| 940.59
#2012-05-28| .
#2012-05-29| 938.26
#2012-05-30| 939.84
#2012-05-31| 953.84
#2012-06-01| 942.72
#2012-06-04| 943.93
#2012-06-05| 944.94
#2012-06-06| 936.52
#2012-06-07| 942.36
#2012-06-08| 930.13
#2012-06-11| 942.50
#2012-06-12| 939.78
#2012-06-13| 946.39
#2012-06-14| 939.07
#2012-06-15| 954.28
#2012-06-18| 954.77
#2012-06-19| 952.51
#2012-06-20| 963.71
#2012-06-21| 954.19
#2012-06-22| 944.53
#2012-06-25| 942.66
#2012-06-26| 946.54
#2012-06-27| 953.82
#2012-06-28| 956.82
#2012-06-29| 970.54
#2012-07-02| 969.05
#2012-07-03| 975.18
#2012-07-04| .
#2012-07-05| 974.15
#2012-07-06| 975.64
#2012-07-09| 975.55
#2012-07-10| 971.58
#2012-07-11| 968.63
#2012-07-12| 961.92
#2012-07-13| 956.13
#2012-07-16| 957.96
#2012-07-17| 942.02
#2012-07-18| 928.74
#2012-07-19| 941.29
#2012-07-20| 923.72
#2012-07-23| 904.94
#2012-07-24| 898.07
#2012-07-25| 880.91
#2012-07-26| 885.05
#2012-07-27| 888.38
#2012-07-30| 877.94
#2012-07-31| 891.94
#2012-08-01| 881.84
#2012-08-02| 890.93
#2012-08-03| 892.81
#2012-08-06| 901.22
#2012-08-07| 919.12
#2012-08-08| 920.00
#2012-08-09| 928.21
#2012-08-10| 919.69
#2012-08-13| 921.99
#2012-08-14| 933.93
#2012-08-15| 924.26
#2012-08-16| 921.72
#2012-08-17| 924.77
#2012-08-20| 927.76
#2012-08-21| 927.30
#2012-08-22| 922.91
#2012-08-23| 924.14
#2012-08-24| 921.91
#2012-08-27| 916.60
#2012-08-28| 898.44
#2012-08-29| 898.60
#2012-08-30| 894.87
#2012-08-31| 901.15
#2012-09-03| .
#2012-09-04| 878.53
#2012-09-05| 874.94
#2012-09-06| 868.33
#2012-09-07| 886.95
#2012-09-10| 884.11
#2012-09-11| 880.55
#2012-09-12| 880.41
#2012-09-13| 892.06
#2012-09-14| 894.16
#2012-09-17| 887.71
#2012-09-18| 899.24
#2012-09-19| 913.34
#2012-09-20| 900.85
#2012-09-21| 918.17
#2012-09-24| 920.01
#2012-09-25| 918.94
#2012-09-26| 919.09
#2012-09-27| 931.65
#2012-09-28| 931.30
#2012-10-01| 940.44
#2012-10-02| 939.58
#2012-10-03| 940.82
#2012-10-04| 932.86
#2012-10-05| 932.10
#2012-10-08| 933.71
#2012-10-09| 918.54
#2012-10-10| 917.10
#2012-10-11| 920.29
#2012-10-12| 918.68
#2012-10-15| 918.69
#2012-10-16| 918.90
#2012-10-17| 927.87
#2012-10-18| 930.69
#2012-10-19| 936.70
#2012-10-22| 929.99
#2012-10-23| 902.13
#2012-10-24| 897.08
#2012-10-25| 905.64
#2012-10-26| 896.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 902.57
#2012-11-01| 897.90
#2012-11-02| 898.39
#2012-11-05| 891.24
#2012-11-06| 908.63
#2012-11-07| 921.05
#2012-11-08| 914.46
#2012-11-09| 897.61
#2012-11-12| 893.71
#2012-11-13| 896.31
#2012-11-14| 891.26
#2012-11-15| 899.49
#2012-11-16| 905.11
#2012-11-19| 928.18
#2012-11-20| 926.43
#2012-11-21| 923.12
#2012-11-22| .
#2012-11-23| 929.17
#2012-11-26| 944.82
#2012-11-27| 943.41
#2012-11-28| 933.75
#2012-11-29| 943.53
#2012-11-30| 943.25
#2012-12-03| 934.07
#2012-12-04| 935.12
#2012-12-05| 935.55
#2012-12-06| 941.50
#2012-12-07| 947.49
#2012-12-10| 944.36
#2012-12-11| 943.44
#2012-12-12| 940.50
#2012-12-13| 931.69
#2012-12-14| 941.06
#2012-12-17| 971.65
#2012-12-18| 963.99
#2012-12-19| 969.35
#2012-12-20| 975.85
#2012-12-21| 977.70
#2012-12-24| 976.42
#2012-12-25| 981.08
#2012-12-26| 973.62
#2012-12-27| 969.29
#2012-12-28| 960.74
#2012-12-31| 957.36
#2013-01-01| 957.36
#2013-01-02| 961.68
#2013-01-03| 959.30
#2013-01-04| 973.38
#2013-01-07| 965.77
#2013-01-08| 969.34
#2013-01-09| 962.32
#2013-01-10| 964.52
#2013-01-11| 959.90
#2013-01-14| 961.58
#2013-01-15| 967.71
#2013-01-16| 961.88
#2013-01-17| 961.02
#2013-01-18| 961.86
#2013-01-21| 961.33
#2013-01-22| 962.84
#2013-01-23| 960.83
#2013-01-24| 948.54
#2013-01-25| 946.76
#2013-01-28| 944.05
#2013-01-29| 955.93
#2013-01-30| 953.20
#2013-01-31| 955.38
#2013-02-01| 946.76
#2013-02-04| 945.71
#2013-02-05| 929.89
#2013-02-06| 937.43
#2013-02-07| 935.90
#2013-02-08| 933.84
#2013-02-11| 931.17
#2013-02-12| 933.24
#2013-02-13| 922.40
#2013-02-14| 925.36
#2013-02-15| 935.54
#2013-02-18| 936.03
#2013-02-19| 940.06
#2013-02-20| 958.02
#2013-02-21| 941.44
#2013-02-22| 943.91
#2013-02-25| 943.16
#2013-02-26| 949.09
#2013-02-27| 949.31
#2013-02-28| 957.33
#2013-03-01| 959.97
#2013-03-04| 962.77
#2013-03-05| 963.39
#2013-03-06| 968.31
#2013-03-07| 969.75
#2013-03-08| 964.55
#2013-03-11| 969.73
#2013-03-12| 963.30
#2013-03-13| 957.49
#2013-03-14| 964.14
#2013-03-15| 977.69
#2013-03-18| 968.30
#2013-03-19| 979.86
#2013-03-20| 971.37
#2013-03-21| 987.00
#2013-03-22| 987.42
#2013-03-25| 991.33
#2013-03-26|1002.57
#2013-03-27|1011.58
#2013-03-28|1017.99
#2013-03-29|1027.33
#2013-04-01|1022.37
#2013-04-02|1014.57
#2013-04-03|1034.88
#2013-04-04|1015.55
#2013-04-05|1006.04
#2013-04-08|1007.55
#2013-04-09|1004.14
#2013-04-10|1025.90
#2013-04-11|1045.40
#2013-04-12|1089.17
#2013-04-15|1118.21
#2013-04-16|1106.70
#2013-04-17|1092.21
#2013-04-18|1070.57
#2013-04-19|1077.67
#2013-04-22|1078.57
#2013-04-23|1084.16
#2013-04-24|1086.92
#2013-04-25|1087.84
#2013-04-26|1087.90
#2013-04-29|1086.24
#2013-04-30|1097.26
#2013-05-01|1101.50
#2013-05-02|1096.30
#2013-05-03|1093.44
#2013-05-06|1091.80
#2013-05-07|1108.99
#2013-05-08|1122.03
#2013-05-09|1113.37
#2013-05-10|1103.73
#2013-05-13|1104.35
#2013-05-14|1129.91
#2013-05-15|1125.15
#2013-05-16|1140.94
#2013-05-17|1133.41
#2013-05-20|1179.21
#2013-05-21|1184.81
#2013-05-22|1159.73
#2013-05-23|1110.79
#2013-05-24|1131.05
#2013-05-27|1100.36
#2013-05-28|1078.69
#2013-05-29|1128.14
#2013-05-30|1087.69
#2013-05-31|1073.94
#2013-06-03|1079.29
#2013-06-04|1085.34
#2013-06-05|1057.35
#2013-06-06|1017.84
#2013-06-07|1028.03
#2013-06-10|1037.95
#2013-06-11|1034.36
#2013-06-12|1055.28
#2013-06-13|1042.39
#2013-06-14|1063.18
#2013-06-17|1090.02
#2013-06-18|1086.32
#2013-06-19|1093.21
#2013-06-20|1055.65
#2013-06-21|1064.59
#2013-06-24|1060.70
#2013-06-25|1045.76
#2013-06-26|1051.69
#2013-06-27|1067.36
#2013-06-28|1065.50
#2013-07-01|1060.03
#2013-07-02|1081.76
#2013-07-03|1063.67
#2013-07-04|1078.06
#2013-07-05|1085.59
#2013-07-08|1076.24
#2013-07-09|1099.37
#2013-07-10|1107.50
#2013-07-11|1124.11
#2013-07-12|1117.98
#2013-07-15|1113.27
#2013-07-16|1128.73
#2013-07-17|1127.85
#2013-07-18|1119.20
#2013-07-19|1118.72
#2013-07-22|1126.67
#2013-07-23|1125.49
#2013-07-24|1119.46
#2013-07-25|1094.06
#2013-07-26|1096.07
#2013-07-29|1066.22
#2013-07-30|1088.08
#2013-07-31|1063.16
#2013-08-01|1089.28
#2013-08-02|1110.44
#2013-08-05|1099.08
#2013-08-06|1114.95
#2013-08-07|1092.82
#2013-08-08|1093.56
#2013-08-09|1090.24
#2013-08-12|1093.79
#2013-08-13|1087.02
#2013-08-14|1095.53
#2013-08-15|1089.57
#2013-08-16|1083.88
#2013-08-19|1076.45
#2013-08-20|1066.54
#2013-08-21|1046.12
#2013-08-22|1033.47
#2013-08-23|1037.97
#2013-08-26|1031.53
#2013-08-27|1045.29
#2013-08-28|1021.09
#2013-08-29|1008.33
#2013-08-30|1015.66
#2013-09-02|1026.79
#2013-09-03|1048.94
#2013-09-04|1049.22
#2013-09-05|1057.23
#2013-09-06|1057.43
#2013-09-09|1064.02
#2013-09-10|1060.27
#2013-09-11|1066.88
#2013-09-12|1066.02
#2013-09-13|1064.13
#2013-09-16|1071.12
#2013-09-17|1065.04
#2013-09-18|1066.83
#2013-09-19|1080.82
#2013-09-20|1080.32
#2013-09-23|1083.07
#2013-09-24|1076.47
#2013-09-25|1078.57
#2013-09-26|1090.81
#2013-09-27|1104.01
#2013-09-30|1103.22
#2013-10-01|1097.11
#2013-10-02|1105.71
#2013-10-03|1106.19
#2013-10-04|1098.74
#2013-10-07|1078.13
#2013-10-08|1095.82
#2013-10-09|1092.90
#2013-10-10|1094.74
#2013-10-11|1101.04
#2013-10-14|1101.26
#2013-10-15|1109.98
#2013-10-16|1102.09
#2013-10-17|1115.67
#2013-10-18|1114.54
#2013-10-21|1112.06
#2013-10-22|1106.83
#2013-10-23|1103.00
#2013-10-24|1096.24
#2013-10-25|1081.34
#2013-10-28|1086.66
#2013-10-29|1085.03
#2013-10-30|1093.73
#2013-10-31|1089.74
#2013-11-01|1069.97
#2013-11-04|1071.34
#2013-11-05|1063.34
#2013-11-06|1068.34
#2013-11-07|1058.00
#2013-11-08|1052.67
#2013-11-11|1045.07
#2013-11-12|1053.04
#2013-11-13|1046.63
#2013-11-14|1051.68
#2013-11-15|1061.03
#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|1015.46
#2014-02-26|1020.19
#2014-02-27|1017.88
#2014-02-28|1015.15
#2014-03-03|1022.33
#2014-03-04|1025.86
#2014-03-05|1023.00
#2014-03-06|1024.45
#2014-03-07|1027.77
#2014-03-10|1022.19
#2014-03-11|1029.47
#2014-03-12|1016.09
#2014-03-13|1015.11
#2014-03-14| 990.08
#2014-03-17| 984.87
#2014-03-18| 992.88
#2014-03-19| 982.40
#2014-03-20| 959.31
#2014-03-21| 961.44
#2014-03-24| 975.74
#2014-03-25| 975.35
#2014-03-26| 979.59
#2014-03-27| 998.02
#2014-03-28| 993.97
#2014-03-31| 996.01
#2014-04-01| 986.14
#2014-04-02| 978.54
#2014-04-03| 979.35
#2014-04-04| 985.41
#2014-04-07| 981.48
#2014-04-08| 980.39
#2014-04-09| 980.66
#2014-04-10| 977.10
#2014-04-11| 978.44
#2014-04-14| 972.98
#2014-04-15| 970.44
#2014-04-16| 981.58
#2014-04-17| 986.43
#2014-04-18| 988.23
#2014-04-21| 988.02
#2014-04-22| 989.10
#2014-04-23| 990.86
#2014-04-24| 983.01
#2014-04-25| 980.94
#2014-04-28| 976.38
#2014-04-29| 979.87
#2014-04-30| 984.29
#2014-05-01| 997.88
#2014-05-02| 992.49
#2014-05-05| 989.76
#2014-05-06| 995.38
#2014-05-07| 990.42
#2014-05-08|1003.04
#2014-05-09|1005.12
#2014-05-12|1005.07
#2014-05-13|1010.52
#2014-05-14|1015.36
#2014-05-15|1022.72
#2014-05-16|1011.79
#2014-05-19|1011.05
#2014-05-20|1018.58
#2014-05-21|1018.13
#2014-05-22|1016.57
#2014-05-23|1021.53
#2014-05-26|1032.70
#2014-05-27|1027.16
#2014-05-28|1026.83
#2014-05-29|1029.93
#2014-05-30|1034.01
#2014-06-02|1032.65
#2014-06-03|1034.32
#2014-06-04|1030.57
#2014-06-05|1027.47
#2014-06-06|1023.40
#2014-06-09|1019.97
#2014-06-10|1021.94
#2014-06-11|1024.58
#2014-06-12|1027.44
#2014-06-13|1028.33
#2014-06-16|1024.57
#2014-06-17|1025.94
#2014-06-18|1028.93
#2014-06-19|1044.37
#2014-06-20|1038.19
#2014-06-23|1032.97
#2014-06-24|1037.66
#2014-06-25|1035.44
#2014-06-26|1050.30
#2014-06-27|1053.41
#2014-06-30|1056.14
#2014-07-01|1055.13
#2014-07-02|1058.73
#2014-07-03|1063.51
#2014-07-04|1062.70
#2014-07-07|1064.60
#2014-07-08|1064.05
#2014-07-09|1053.30
#2014-07-10|1051.78
#2014-07-11|1048.07
#2014-07-14|1055.88
#2014-07-15|1059.10
#2014-07-16|1063.80
#2014-07-17|1058.47
#2014-07-18|1056.03
#2014-07-21|1055.04
#2014-07-22|1057.59
#2014-07-23|1056.84
#2014-07-24|1052.73
#2014-07-25|1052.10
#2014-07-28|1050.12
#2014-07-29|1047.14
#2014-07-30|1043.14
#2014-07-31|1039.16
#2014-08-01|1044.55
#2014-08-04|1042.97
#2014-08-05|1038.09
#2014-08-06|1030.63
#2014-08-07|1033.90
#2014-08-08|1025.77
#2014-08-11|1034.46
#2014-08-12|1040.33
#2014-08-13|1040.31
#2014-08-14|1045.73
#2014-08-15|1049.82
#2014-08-18|1051.11
#2014-08-19|1062.57
#2014-08-20|1068.63
#2014-08-21|1072.32
#2014-08-22|1069.82
#2014-08-25|1061.64
#2014-08-26|1056.86
#2014-08-27|1057.03
#2014-08-28|1051.18
#2014-08-29|1045.53
#2014-09-01|1052.87
#2014-09-02|1057.14
#2014-09-03|1065.49
#2014-09-04|1067.52
#2014-09-05|1064.87
#2014-09-08|1062.89
#2014-09-09|1054.67
#2014-09-10|1054.50
#2014-09-11|1055.45
#2014-09-12|1051.38
#2014-09-15|1046.35
#2014-09-16|1045.06
#2014-09-17|1040.66
#2014-09-18|1036.54
#2014-09-19|1031.12
#2014-09-22|1027.51
#2014-09-23|1031.00
#2014-09-24|1033.38
#2014-09-25|1037.70
#2014-09-26|1031.53
#2014-09-29|1026.08
#2014-09-30|1018.57
#2014-10-01|1015.42
#2014-10-02|1004.62
#2014-10-03| 993.13
#2014-10-06| 999.05
#2014-10-07|1009.40
#2014-10-08|1004.62
#2014-10-09|1014.26
#2014-10-10|1000.06
#2014-10-13|1006.09
#2014-10-14| 998.56
#2014-10-15|1005.70
#2014-10-16| 992.63
#2014-10-17| 986.88
#2014-10-20|1004.82
#2014-10-21|1004.44
#2014-10-22|1014.27
#2014-10-23|1007.10
#2014-10-24|1011.33
#2014-10-27|1034.49
#2014-10-28|1041.63
#2014-10-29|1043.90
#2014-10-30|1043.20
#2014-10-31|1046.57
#2014-11-03|1035.28
#2014-11-04|1051.50
#2014-11-05|1058.20
#2014-11-06|1045.09
#2014-11-07|1057.75
#2014-11-10|1055.90
#2014-11-11|1054.64
#2014-11-12|1055.89
#2014-11-13|1058.68
#2014-11-14|1065.30
#2014-11-17|1043.78
#2014-11-18|1049.63
#2014-11-19|1044.49
#2014-11-20|1030.07
#2014-11-21|1037.83
#2014-11-24|1036.80
#2014-11-25|1032.15
#2014-11-26|1039.21
#2014-11-27|1019.53
#2014-11-28|1018.16
#2014-12-01|1010.85
#2014-12-02|1018.62
#2014-12-03|1012.63
#2014-12-04|1007.55
#2014-12-05|1001.34
#2014-12-08| 998.13
#2014-12-09|1002.98
#2014-12-10| 997.93
#2014-12-11| 989.69
#2014-12-12|1001.41
#2014-12-15| 987.93
#2014-12-16| 983.68
#2014-12-17| 983.32
#2014-12-18| 986.26
#2014-12-19| 999.07
#2014-12-22|1002.43
#2014-12-23| 994.42
#2014-12-24|1003.87
#2014-12-25| 997.16
#2014-12-26|1007.09
#2014-12-29|1015.66
#2014-12-30|1007.78
#2014-12-31|1007.40
#2015-01-01|1007.40
#2015-01-02|1004.02
#2015-01-05|1001.01
#2015-01-06| 984.07
#2015-01-07| 976.89
#2015-01-08| 989.27
#2015-01-09| 998.79
#2015-01-12| 997.07
#2015-01-13| 993.76
#2015-01-14| 997.84
#2015-01-15|1009.36
#2015-01-16|1003.88
#2015-01-19|1014.96
#2015-01-20|1015.68
#2015-01-21|1009.84
#2015-01-22|1004.43
#2015-01-23|1015.57
#2015-01-26|1011.74
#2015-01-27|1034.87
#2015-01-28|1042.40
#2015-01-29|1036.60
#2015-01-30|1044.49
#2015-02-02|1045.24
#2015-02-03|1034.36
#2015-02-04|1045.40
#2015-02-05|1036.31
#2015-02-06|1031.39
#2015-02-09|1031.59
#2015-02-10|1032.12
#2015-02-11|1026.63
#2015-02-12|1037.82
#2015-02-13|1032.30
#2015-02-16|1030.24
#2015-02-17|1034.28
#2015-02-18|1036.02
#2015-02-19|1042.72
#2015-02-20|1041.76
#2015-02-23|1039.65
#2015-02-24|1037.70
#2015-02-25|1044.65
#2015-02-26|1041.95
#2015-02-27|1038.52
#2015-03-02|1030.43
#2015-03-03|1032.12
#2015-03-04|1028.04
#2015-03-05|1031.31
#2015-03-06|1026.85
#2015-03-09|1009.02
#2015-03-10|1001.46
#2015-03-11| 997.86
#2015-03-12|1000.44
#2015-03-13|1004.25
#2015-03-16|1000.67
#2015-03-17|1004.07
#2015-03-18|1007.43
#2015-03-19|1010.17
#2015-03-20|1020.41
#2015-03-23|1026.42
#2015-03-24|1034.41
#2015-03-25|1041.70
#2015-03-26|1035.23
#2015-03-27|1039.24
#2015-03-30|1034.03
#2015-03-31|1040.18
#2015-04-01|1030.23
#2015-04-02|1036.43
#2015-04-03|1040.39
#2015-04-06|1038.98
#2015-04-07|1033.88
#2015-04-08|1051.21
#2015-04-09|1055.83
#2015-04-10|1057.68
#2015-04-13|1047.75
#2015-04-14|1063.24
#2015-04-15|1062.53
#2015-04-16|1067.35
#2015-04-17|1061.49
#2015-04-20|1052.23
#2015-04-21|1067.78
#2015-04-22|1066.97
#2015-04-23|1067.29
#2015-04-24|1082.24
#2015-04-27|1086.19
#2015-04-28|1092.67
#2015-04-29|1089.49
#2015-04-30|1075.46
#2015-05-01|1065.53
#2015-05-04|1069.45
#2015-05-05|1070.64
#2015-05-06|1072.51
#2015-05-07|1074.79
#2015-05-08|1071.74
#2015-05-11|1076.48
#2015-05-12|1087.85
#2015-05-13|1092.47
#2015-05-14|1088.04
#2015-05-15|1092.25
#2015-05-18|1095.54
#2015-05-19|1089.68
#2015-05-20|1096.30
#2015-05-21|1102.35
#2015-05-22|1101.53
#2015-05-25|1117.50
#2015-05-26|1113.99
#2015-05-27|1107.23
#2015-05-28|1105.19
#2015-05-29|1114.67
#2015-06-01|1121.42
#2015-06-02|1131.78
#2015-06-03|1126.39
#2015-06-04|1110.75
#2015-06-05|1098.42
#2015-06-08|1084.94
#2015-06-09|1086.12
#2015-06-10|1098.07
#2015-06-11|1101.62
#2015-06-12|1094.40
#2015-06-15|1088.70
#2015-06-16|1094.47
#2015-06-17|1082.90
#2015-06-18|1094.16
#2015-06-19|1094.03
#2015-06-22|1101.35
#2015-06-23|1109.45
#2015-06-24|1101.78
#2015-06-25|1091.87
#2015-06-26|1073.58
#2015-06-29|1063.98
#2015-06-30|1074.16
#2015-07-01|1067.06
#2015-07-02|1066.05
#2015-07-03|1063.03
#2015-07-06|1051.18
#2015-07-07|1071.05
#2015-07-08|1049.56
#2015-07-09|1056.50
#2015-07-10|1052.36
#2015-07-13|1068.69
#2015-07-14|1079.32
#2015-07-15|1080.62
#2015-07-16|1090.75
#2015-07-17|1093.86
#2015-07-20|1093.49
#2015-07-21|1107.84
#2015-07-22|1096.52
#2015-07-23|1096.22
#2015-07-24|1095.96
#2015-07-27|1085.97
#2015-07-28|1094.68
#2015-07-29|1098.38
#2015-07-30|1101.41
#2015-07-31|1130.70
#2015-08-03|1116.42
#2015-08-04|1139.57
#2015-08-05|1129.50
#2015-08-06|1110.38
#2015-08-07|1115.93
#2015-08-10|1120.13
#2015-08-11|1104.20
#2015-08-12|1112.25
#2015-08-13|1125.11
#2015-08-14|1123.86
#2015-08-17|1129.58
#2015-08-18|1118.79
#2015-08-19|1119.26
#2015-08-20|1100.08
#2015-08-21|1076.24
#2015-08-24|1040.95
#2015-08-25|1014.28
#2015-08-26|1048.95
#2015-08-27|1058.05
#2015-08-28|1067.23
#2015-08-31|1058.12
#2015-09-01|1026.86
#2015-09-02|1013.34
#2015-09-03|1010.34
#2015-09-04|1017.13
#2015-09-07|1020.34
#2015-09-08|1015.18
#2015-09-09|1054.40
#2015-09-10|1042.00
#2015-09-11|1035.15
#2015-09-14|1046.50
#2015-09-15|1047.65
#2015-09-16|1037.55
#2015-09-17|1037.12
#2015-09-18|1038.64
#2015-09-21|1031.65
#2015-09-22|1038.32
#2015-09-23|1025.24
#2015-09-24|1018.98
#2015-09-25|1031.62
#2015-09-28|1036.03
#2015-09-29|1006.75
#2015-09-30|1024.92
#2015-10-01|1036.26
#2015-10-02|1036.41
#2015-10-05|1046.49
#2015-10-06|1043.19
#2015-10-07|1056.50
#2015-10-08|1055.78
#2015-10-09|1068.14
#2015-10-12|1070.27
#2015-10-13|1070.20
#2015-10-14|1063.13
#2015-10-15|1082.67
#2015-10-16|1087.41
#2015-10-19|1089.22
#2015-10-20|1077.40
#2015-10-21|1086.68
#2015-10-22|1087.66
#2015-10-23|1093.05
#2015-10-26|1093.69
#2015-10-27|1094.52
#2015-10-28|1096.11
#2015-10-29|1078.95
#2015-10-30|1080.92
#2015-11-02|1056.27
#2015-11-03|1060.20
#2015-11-04|1058.11
#2015-11-05|1058.45
#2015-11-06|1054.23
#2015-11-09|1049.38
#2015-11-10|1030.65
#2015-11-11|1035.35
#2015-11-12|1039.80
#2015-11-13|1019.06
#2015-11-16|1013.51
#2015-11-17|1028.21
#2015-11-18|1020.33
#2015-11-19|1033.81
#2015-11-20|1033.37
#2015-11-23|1030.12
#2015-11-24|1026.96
#2015-11-25|1028.05
#2015-11-26|1030.94
#2015-11-27|1016.74
#2015-11-30|1002.88
#2015-12-01|1029.60
#2015-12-02|1029.53
#2015-12-03|1021.54
#2015-12-04|1014.01
#2015-12-07|1007.08
#2015-12-08| 997.81
#2015-12-09| 999.26
#2015-12-10|1003.45
#2015-12-11|1003.16
#2015-12-14| 993.41
#2015-12-15| 984.18
#2015-12-16| 988.72
#2015-12-17|1001.96
#2015-12-18| 999.17
#2015-12-21|1001.32
#2015-12-22|1006.29
#2015-12-23|1009.47
#2015-12-24|1015.05
#2015-12-25| 999.07
#2015-12-28|1009.44
#2015-12-29|1014.06
#2015-12-30|1022.69
#2015-12-31|1024.36
#2016-01-01|1024.36
#2016-01-04|1004.57
#2016-01-05|1010.71
#2016-01-06|1008.49
#2016-01-07|1002.28
#2016-01-08| 991.58
#2016-01-11| 984.18
#2016-01-12| 967.08
#2016-01-13| 980.43
#2016-01-14| 969.89
#2016-01-15| 973.41
#2016-01-18| 960.00
#2016-01-19| 956.97
#2016-01-20| 930.58
#2016-01-21| 907.58
#2016-01-22| 936.74
#2016-01-25| 946.98
#2016-01-26| 932.52
#2016-01-27| 948.54
#2016-01-28| 950.01
#2016-01-29| 970.43
#2016-02-01| 982.60
#2016-02-02| 994.67
#2016-02-03| 990.65
#2016-02-04|1001.02
#2016-02-05| 985.00
#2016-02-08|1000.63
#2016-02-09| 985.00
#2016-02-10| 964.86
#2016-02-11| 967.64
#2016-02-12| 957.92
#2016-02-15| 989.02
#2016-02-16| 979.55
#2016-02-17| 971.66
#2016-02-18| 988.65
#2016-02-19| 994.25
#2016-02-22| 993.60
#2016-02-23| 995.04
#2016-02-24| 991.82
#2016-02-25|1003.15
#2016-02-26|1011.21
#2016-02-29| 995.83
#2016-03-01|1000.68
#2016-03-02|1026.80
#2016-03-03|1041.69
#2016-03-04|1050.48
#2016-03-07|1037.22
#2016-03-08|1025.23
#2016-03-09|1015.79
#2016-03-10|1000.76
#2016-03-11|1005.54
#2016-03-14|1012.12
#2016-03-15|1011.61
#2016-03-16|1001.71
#2016-03-17|1018.02
#2016-03-18|1017.79
#2016-03-21|1016.59
#2016-03-22|1023.03
#2016-03-23|1018.48
#2016-03-24|1018.09
#2016-03-25|1024.05
#2016-03-28|1029.66
#2016-03-29|1033.53
#2016-03-30|1038.02
#2016-03-31|1047.71
#2016-04-01|1015.88
#2016-04-04|1021.47
#2016-04-05|1005.54
#2016-04-06|1015.21
#2016-04-07|1023.95
#2016-04-08|1022.96
#2016-04-11|1024.51
#2016-04-12|1027.78
#2016-04-13|1036.16
#2016-04-14|1056.21
#2016-04-15|1060.11
#2016-04-18|1038.30
#2016-04-19|1054.27
#2016-04-20|1055.58
#2016-04-21|1064.50
#2016-04-22|1043.11
#2016-04-25|1043.28
#2016-04-26|1039.78
#2016-04-27|1032.27
#2016-04-28|1038.37
#2016-04-29|1042.71
#2016-05-02|1029.79
#2016-05-03|1031.30
#2016-05-04|1025.26
#2016-05-05|1026.15
#2016-05-06|1024.62
#2016-05-09|1018.91
#2016-05-10|1025.63
#2016-05-11|1027.03
#2016-05-12|1027.81
#2016-05-13|1014.83
#2016-05-16|1009.19
#2016-05-17|1025.21
#2016-05-18|1013.33
#2016-05-19|1003.43
#2016-05-20|1007.97
#2016-05-23|1001.95
#2016-05-24| 995.60
#2016-05-25|1005.57
#2016-05-26|1010.56
#2016-05-27|1015.66
#2016-05-30|1014.40
#2016-05-31|1022.73
#2016-06-01|1011.80
#2016-06-02|1008.70
#2016-06-03|1015.35
#2016-06-06|1026.92
#2016-06-07|1039.42
#2016-06-08|1053.23
#2016-06-09|1055.24
#2016-06-10|1052.73
#2016-06-13|1026.08
#2016-06-14|1020.32
#2016-06-15|1010.28
#2016-06-16|1003.49
#2016-06-17|1007.96
#2016-06-20|1030.66
#2016-06-21|1028.01
#2016-06-22|1017.37
#2016-06-23|1016.01
#2016-06-24| 986.76
#2016-06-27|1004.50
#2016-06-28|1002.50
#2016-06-29|1025.06
#2016-06-30|1034.54
#2016-07-01|1034.92
#2016-07-04|1046.95
#2016-07-05|1042.72
#2016-07-06|1040.29
#2016-07-07|1044.00
#2016-07-08|1031.21
#2016-07-11|1035.13
#2016-07-12|1028.50
#2016-07-13|1037.07
#2016-07-14|1038.97
#2016-07-15|1043.23
#2016-07-18|1044.84
#2016-07-19|1050.79
#2016-07-20|1051.26
#2016-07-21|1058.95
#2016-07-22|1057.21
#2016-07-25|1064.46
#2016-07-26|1068.81
#2016-07-27|1058.96
#2016-07-28|1051.78
#2016-07-29|1062.92
#2016-08-01|1064.29
#2016-08-02|1063.82
#2016-08-03|1036.95
#2016-08-04|1041.83
#2016-08-05|1038.70
#2016-08-08|1042.49
#2016-08-09|1042.42
#2016-08-10|1039.79
#2016-08-11|1034.76
#2016-08-12|1045.73
#2016-08-15|1040.14
#2016-08-16|1034.74
#2016-08-17|1037.59
#2016-08-18|1022.81
#2016-08-19|1023.08
#2016-08-22|1027.13
#2016-08-23|1040.42
#2016-08-24|1038.13
#2016-08-25|1040.91
#2016-08-26|1037.03
#2016-08-29|1025.34
#2016-08-30|1021.44
#2016-08-31|1031.97
#2016-09-01|1031.39
#2016-09-02|1035.75
#2016-09-05|1051.45
#2016-09-06|1055.04
#2016-09-07|1074.90
#2016-09-08|1071.49
#2016-09-09|1065.65
#2016-09-12|1051.96
#2016-09-13|1037.22
#2016-09-14|1032.19
#2016-09-15|1029.23
#2016-09-16|1039.38
#2016-09-19|1045.15
#2016-09-20|1058.10
#2016-09-21|1075.37
#2016-09-22|1080.26
#2016-09-23|1080.66
#2016-09-26|1071.77
#2016-09-27|1085.08
#2016-09-28|1079.73
#2016-09-29|1075.78
#2016-09-30|1056.43
#2016-10-03|1058.43
#2016-10-04|1048.22
#2016-10-05|1034.52
#2016-10-06|1029.62
#2016-10-07|1025.12
#2016-10-10|1021.08
#2016-10-11|1022.47
#2016-10-12|1013.13
#2016-10-13|1011.39
#2016-10-14|1020.29
#2016-10-17|1019.81
#2016-10-18|1028.67
#2016-10-19|1031.58
#2016-10-20|1035.17
#2016-10-21|1035.46
#2016-10-24|1032.17
#2016-10-25|1033.65
#2016-10-26|1037.89
#2016-10-27|1028.85
#2016-10-28|1021.50
#2016-10-31|1028.05
#2016-11-01|1044.66
#2016-11-02|1041.85
#2016-11-03|1039.89
#2016-11-04|1029.37
#2016-11-07|1026.70
#2016-11-08|1027.46
#2016-11-09|1006.92
#2016-11-10|1012.47
#2016-11-11| 988.54
#2016-11-14| 978.22
#2016-11-15| 985.58
#2016-11-16| 982.74
#2016-11-17| 989.14
#2016-11-18| 978.48
#2016-11-21| 979.47
#2016-11-22| 982.05
#2016-11-23| 981.37
#2016-11-24| 984.09
#2016-11-25| 993.03
#2016-11-28|1006.40
#2016-11-29|1004.80
#2016-11-30| 998.84
#2016-12-01| 996.59
#2016-12-02| 990.79
#2016-12-05| 987.73
#2016-12-06|1005.17
#2016-12-07|1015.32
#2016-12-08|1035.41
#2016-12-09|1036.20
#2016-12-12|1040.83
#2016-12-13|1047.56
#2016-12-14|1055.81
#2016-12-15|1029.62
#2016-12-16|1025.19
#2016-12-19|1031.85
#2016-12-20|1024.96
#2016-12-21|1021.59
#2016-12-22|1017.79
#2016-12-23|1019.07
#2016-12-26|1017.33
#2016-12-27|1017.26
#2016-12-28|1010.90
#2016-12-29|1007.73
#2016-12-30|1005.37
#2017-01-02|1004.92
#2017-01-03|1005.08
#2017-01-04|1017.56
#2017-01-05|1029.64
#2017-01-06|1024.01
#2017-01-09|1023.76
#2017-01-10|1023.44
#2017-01-11|1024.97
#2017-01-12|1033.88
#2017-01-13|1043.03
#2017-01-16|1043.46
#2017-01-17|1045.08
#2017-01-18|1048.98
#2017-01-19|1041.54
#2017-01-20|1044.12
#2017-01-23|1042.35
#2017-01-24|1036.14
#2017-01-25|1034.94
#2017-01-26|1031.54
#2017-01-27|1036.50
#2017-01-30|1035.44
#2017-01-31|1026.86
#2017-02-01|1033.98
#2017-02-02|1029.90
#2017-02-03|1029.90
#2017-02-06|1028.23
#2017-02-07|1033.98
#2017-02-08|1034.36
#2017-02-09|1033.53
#2017-02-10|1047.52
#2017-02-13|1045.15
#2017-02-14|1044.25
#2017-02-15|1039.30
#2017-02-16|1034.33
#2017-02-17|1034.84
#2017-02-20|1043.40
#2017-02-21|1045.64
#2017-02-22|1048.90
#2017-02-23|1051.54
#2017-02-24|1050.98
#2017-02-27|1049.77
#2017-02-28|1051.78
#2017-03-01|1045.90
#2017-03-02|1044.64
#2017-03-03|1039.45
#2017-03-06|1038.07
#2017-03-07|1037.90
#2017-03-08|1032.64
#2017-03-09|1022.98
#2017-03-10|1030.43
#2017-03-13|1041.47
#2017-03-14|1040.56
#2017-03-15|1039.32
#2017-03-16|1058.45
#2017-03-17|1054.28
#2017-03-20|1061.60
#2017-03-21|1066.74
#2017-03-22|1068.93
#2017-03-23|1079.90
#2017-03-24|1083.47
#2017-03-27|1085.16
#2017-03-28|1090.20
#2017-03-29|1102.04
#2017-03-30|1093.35
#2017-03-31|1090.20
#2017-04-03|1096.76
#2017-04-04|1095.11
#2017-04-05|1100.58
#2017-04-06|1090.79
#2017-04-07|1095.54
#2017-04-10|1094.70
#2017-04-11|1094.51
#2017-04-12|1097.97
#2017-04-13|1107.24
#2017-04-14|1093.15
#2017-04-17|1107.00
#2017-04-18|1100.58
#2017-04-19|1093.70
#2017-04-20|1085.59
#2017-04-21|1094.75
#2017-04-24|1097.51
#2017-04-25|1100.50
#2017-04-26|1100.67
#2017-04-27|1095.10
#2017-04-28|1096.16
#2017-05-01|1100.73
#2017-05-02|1100.54
#2017-05-03|1099.06
#2017-05-04|1097.40
#2017-05-05|1095.76
#2017-05-08|1110.63
#2017-05-09|1109.72
#2017-05-10|1107.67
#2017-05-11|1106.96
#2017-05-12|1110.37
#2017-05-15|1110.86
#2017-05-16|1115.15
#2017-05-17|1125.37
#2017-05-18|1125.16
#2017-05-19|1114.38
#2017-05-22|1124.04
#2017-05-23|1122.88
#2017-05-24|1127.67
#2017-05-25|1141.96
#2017-05-26|1136.72
#2017-05-29|1137.18
#2017-05-30|1139.19
#2017-05-31|1141.93
#2017-06-01|1155.72
#2017-06-02|1157.47
#2017-06-05|1157.74
#2017-06-06|1151.28
#2017-06-07|1152.42
#2017-06-08|1145.33
#2017-06-09|1139.78
#2017-06-12|1142.27
#2017-06-13|1143.69
#2017-06-14|1147.26
#2017-06-15|1138.45
#2017-06-16|1137.26
#2017-06-19|1138.93
#2017-06-20|1130.18
#2017-06-21|1126.28
#2017-06-22|1126.79
#2017-06-23|1128.74
#2017-06-26|1130.35
#2017-06-27|1122.38
#2017-06-28|1121.13
#2017-06-29|1124.49
#2017-06-30|1112.19
#2017-07-03|1102.35
#2017-07-04|1098.99
#2017-07-05|1099.73
#2017-07-06|1098.94
#2017-07-07|1087.28
#2017-07-10|1087.15
#2017-07-11|1089.32
#2017-07-12|1093.22
#2017-07-13|1092.70
#2017-07-14|1103.77
#2017-07-17|1105.31
#2017-07-18|1112.69
#2017-07-19|1116.36
#2017-07-20|1121.93
#2017-07-21|1133.08
#2017-07-24|1130.15
#2017-07-25|1125.94
#2017-07-26|1122.86
#2017-07-27|1131.39
#2017-07-28|1135.39
#2017-07-31|1132.49
#2017-08-01|1146.08
#2017-08-02|1140.42
#2017-08-03|1147.68
#2017-08-04|1141.90
#2017-08-07|1145.83
#2017-08-08|1142.37
#2017-08-09|1136.30
#2017-08-10|1135.40
#2017-08-11|1133.09
#2017-08-14|1128.73
#2017-08-15|1124.88
#2017-08-16|1128.50
#2017-08-17|1136.50
#2017-08-18|1131.88
#2017-08-21|1135.93
#2017-08-22|1128.51
#2017-08-23|1128.87
#2017-08-24|1123.91
#2017-08-25|1129.42
#2017-08-28|1134.02
#2017-08-29|1134.04
#2017-08-30|1133.57
#2017-08-31|1134.77
#2017-09-01|1137.34
#2017-09-04|1128.84
#2017-09-05|1126.71
#2017-09-06|1125.55
#2017-09-07|1134.16
#2017-09-08|1137.13
#2017-09-11|1137.55
#2017-09-12|1132.69
#2017-09-13|1124.58
#2017-09-14|1121.32
#2017-09-15|1110.59
#2017-09-18|1106.49
#2017-09-19|1110.33
#2017-09-20|1105.71
#2017-09-21|1096.23
#2017-09-22|1098.73
#2017-09-25|1095.95
#2017-09-26|1094.45
#2017-09-27|1087.43
#2017-09-28|1082.95
#2017-09-29|1082.20
#2017-10-02|1081.14
#2017-10-03|1088.52
#2017-10-04|1088.26
#2017-10-05|1089.68
#2017-10-06|1084.56
#2017-10-09|1084.83
#2017-10-10|1085.64
#2017-10-11|1085.61
#2017-10-12|1095.56
#2017-10-13|1107.73
#2017-10-16|1116.96
#2017-10-17|1113.40
#2017-10-18|1112.21
#2017-10-19|1116.42
#2017-10-20|1115.32
#2017-10-23|1111.31
#2017-10-24|1116.26
#2017-10-25|1110.32
#2017-10-26|1107.64
#2017-10-27|1105.70
#2017-10-30|1107.87
#2017-10-31|1104.60
#2017-11-01|1113.50
#2017-11-02|1113.95
#2017-11-03|1116.17
#2017-11-06|1113.19
#2017-11-07|1119.46
#2017-11-08|1126.83
#2017-11-09|1125.04
#2017-11-10|1119.15
#2017-11-13|1109.84
#2017-11-14|1102.09
#2017-11-15|1093.92
#2017-11-16|1094.57
#2017-11-17|1091.69
#2017-11-20|1084.00
#2017-11-21|1088.44
#2017-11-22|1092.90
#2017-11-23|1097.65
#2017-11-24|1098.65
#2017-11-27|1103.96
#2017-11-28|1110.87
#2017-11-29|1117.37
#2017-11-30|1112.05
#2017-12-01|1112.98
#2017-12-04|1109.92
#2017-12-05|1120.40
#2017-12-06|1109.75
#2017-12-07|1110.47
#2017-12-08|1110.24
#2017-12-11|1110.35
#2017-12-12|1111.07
#2017-12-13|1113.92
#2017-12-14|1111.73
#2017-12-15|1100.43
#2017-12-18|1105.70
#2017-12-19|1104.31
#2017-12-20|1102.13
#2017-12-21|1098.87
#2017-12-22|1099.32
#2017-12-25|1101.26
#2017-12-26|1101.60
#2017-12-27|1102.34
#2017-12-28|1108.04
#2017-12-29|1107.74
#2018-01-01|1107.74
#2018-01-02|1110.82
#2018-01-03|1109.19
#2018-01-04|1113.86
#2018-01-05|1121.44
#2018-01-08|1121.47
#2018-01-09|1130.06
#2018-01-10|1131.14
#2018-01-11|1126.78
#2018-01-12|1118.37
#2018-01-15|1124.14
#2018-01-16|1119.98
#2018-01-17|1118.44
#2018-01-18|1111.00
#2018-01-19|1107.40
#2018-01-22|1102.58
#2018-01-23|1113.70
#2018-01-24|1127.65
#2018-01-25|1131.96
#2018-01-26|1131.61
#2018-01-29|1131.51
#2018-01-30|1127.56
#2018-01-31|1119.82
#2018-02-01|1126.26
#2018-02-02|1121.92
#2018-02-05|1112.16
#2018-02-06|1082.34
#2018-02-07|1080.38
#2018-02-08|1073.84
#2018-02-09|1056.17
#2018-02-12|1052.78
#2018-02-13|1052.70
#2018-02-14|1057.73
#2018-02-15|1061.00
#2018-02-16|1080.73
#2018-02-19|1094.88
#2018-02-20|1099.11
#2018-02-21|1092.31
#2018-02-22|1081.24
#2018-02-23|1096.75
#2018-02-26|1110.11
#2018-02-27|1105.10
#2018-02-28|1096.70
#2018-03-01|1086.83
#2018-03-02|1083.72
#2018-03-05|1071.53
#2018-03-06|1088.01
#2018-03-07|1073.90
#2018-03-08|1074.97
#2018-03-09|1072.83
#2018-03-12|1087.49
#2018-03-13|1100.11
#2018-03-14|1103.28
#2018-03-15|1103.50
#2018-03-16|1103.86
#2018-03-19|1103.51
#2018-03-20|1110.78
#2018-03-21|1113.20
#2018-03-22|1116.05
#2018-03-23|1104.79
#2018-03-26|1095.47
#2018-03-27|1107.79
#2018-03-28|1118.63
#2018-03-29|1124.73
#2018-03-30|1121.67
#2018-04-02|1127.03
#2018-04-03|1133.66
#2018-04-04|1134.65
#2018-04-05|1126.72
#2018-04-06|1124.56
#2018-04-09|1134.84
#2018-04-10|1134.65
#2018-04-11|1133.24
#2018-04-12|1130.68
#2018-04-13|1128.09
#2018-04-16|1133.40
#2018-04-17|1137.30
#2018-04-18|1145.80
#2018-04-19|1155.55
#2018-04-20|1152.27
#2018-04-23|1149.00
#2018-04-24|1158.59
#2018-04-25|1161.36
#2018-04-26|1163.68
#2018-04-27|1169.12
#2018-04-30|1177.17
#2018-05-01|1178.61
#2018-05-02|1183.69
#2018-05-03|1186.37
#2018-05-04|1184.72
#2018-05-07|1197.36
#2018-05-08|1203.48
#2018-05-09|1189.74
#2018-05-10|1183.53
#2018-05-11|1190.28
#2018-05-14|1205.79
#2018-05-15|1193.40
#2018-05-16|1183.19
#2018-05-17|1179.91
#2018-05-18|1184.56
#2018-05-21|1182.71
#2018-05-22|1179.41
#2018-05-23|1179.44
#2018-05-24|1179.34
#2018-05-25|1172.17
#2018-05-28|1177.91
#2018-05-29|1175.14
#2018-05-30|1167.77
#2018-05-31|1169.83
#2018-06-01|1155.14
#2018-06-04|1162.99
#2018-06-05|1157.38
#2018-06-06|1161.34
#2018-06-07|1174.13
#2018-06-08|1174.72
#2018-06-11|1173.72
#2018-06-12|1171.29
#2018-06-13|1174.98
#2018-06-14|1165.17
#2018-06-15|1163.67
#2018-06-18|1150.18
#2018-06-19|1136.36
#2018-06-20|1148.77
#2018-06-21|1137.31
#2018-06-22|1142.23
#2018-06-25|1143.63
#2018-06-26|1161.09
#2018-06-27|1152.67
#2018-06-28|1151.40
#2018-06-29|1152.86
#2018-07-02|1139.77
#2018-07-03|1141.20
#2018-07-04|1155.32
#2018-07-05|1156.26
#2018-07-06|1168.36
#2018-07-09|1174.35
#2018-07-10|1159.85
#2018-07-11|1142.18
#2018-07-12|1142.48
#2018-07-13|1144.38
#2018-07-16|1144.72
#2018-07-17|1150.64
#2018-07-18|1154.75
#2018-07-19|1145.02
#2018-07-20|1161.32
#2018-07-23|1163.73
#2018-07-24|1170.58
#2018-07-25|1175.54
#2018-07-26|1180.16
#2018-07-27|1180.70
#2018-07-30|1175.81
#2018-07-31|1164.16
#2018-08-01|1156.94
#2018-08-02|1150.31
#2018-08-03|1149.52
#2018-08-06|1153.00
#2018-08-07|1160.90
#2018-08-08|1153.94
#2018-08-09|1148.30
#2018-08-10|1140.53
#2018-08-13|1129.53
#2018-08-14|1146.72
#2018-08-15|1149.22
#2018-08-16|1147.84
#2018-08-17|1146.65
#2018-08-20|1146.27
#2018-08-21|1133.53
#2018-08-22|1130.79
#2018-08-23|1123.00
#2018-08-24|1126.34
#2018-08-27|1135.26
#2018-08-28|1135.46
#2018-08-29|1135.38
#2018-08-30|1129.46
#2018-08-31|1126.22
#2018-09-03|1125.88
#2018-09-04|1119.16
#2018-09-05|1244.83
#2018-09-06|1101.26
#2018-09-07|1112.42
#2018-09-10|1112.97
#2018-09-11|1118.48
#2018-09-12|1127.26
#2018-09-13|1139.23
#2018-09-14|1137.21
#2018-09-17|1134.38
#2018-09-18|1144.66
#2018-09-19|1142.02
#2018-09-20|1142.44
#2018-09-21|1144.43
#2018-09-24|1141.65
#2018-09-25|1150.89
#2018-09-26|1150.17
#2018-09-27|1144.54
#2018-09-28|1153.08
#2018-10-01|1147.80
#2018-10-02|1141.99
#2018-10-03|1142.18
#2018-10-04|1132.85
#2018-10-05|1134.66
#2018-10-08|1133.94
#2018-10-09|1129.22
#2018-10-10|1136.95
#2018-10-11|1113.74
#2018-10-12|1106.69
#2018-10-15|1098.79
#2018-10-16|1101.51
#2018-10-17|1112.88
#2018-10-18|1117.95
#2018-10-19|1125.47
#2018-10-22|1130.01
#2018-10-23|1095.20
#2018-10-24|1100.76
#2018-10-25|1095.28
#2018-10-26|1090.66
#2018-10-29|1103.56
#2018-10-30|1094.90
#2018-10-31|1097.88
#2018-11-01|1095.28
#2018-11-02|1089.84
#2018-11-05|1080.99
#2018-11-06|1089.85
#2018-11-07|1085.53
#2018-11-08|1104.02
#2018-11-09|1103.23
#2018-11-12|1109.16
#2018-11-13|1101.66
#2018-11-14|1115.88
#2018-11-15|1130.87
#2018-11-16|1128.17
#2018-11-19|1128.99
#2018-11-20|1134.75
#2018-11-21|1126.01
#2018-11-22|1134.77
#2018-11-23|1135.10
#2018-11-26|1141.29
#2018-11-27|1139.77
#2018-11-28|1143.48
#2018-11-29|1138.15
#2018-11-30|1129.19
#2018-12-03|1145.10
#2018-12-04|1142.35
#2018-12-05|1143.63
#2018-12-06|1143.22
#2018-12-07|1156.02
#2018-12-10|1145.36
#2018-12-11|1143.38
#2018-12-12|1164.41
#2018-12-13|1157.80
#2018-12-14|1160.32
#2018-12-17|1179.78
#2018-12-18|1165.71
#2018-12-19|1143.43
#2018-12-20|1148.20
#2018-12-21|1132.43
#2018-12-24|1136.44
#2018-12-25|1118.85
#2018-12-26|1121.73
#2018-12-27|1144.11
#2018-12-28|1140.66
#2018-12-31|1144.39
#2019-01-01|1144.39
#2019-01-02|1141.61
#2019-01-03|1152.64
#2019-01-04|1173.77
#2019-01-07|1180.44
#2019-01-08|1187.33
#2019-01-09|1198.62
#2019-01-10|1206.40
#2019-01-11|1218.13
#2019-01-14|1215.33
#2019-01-15|1205.42
#2019-01-16|1205.24
#2019-01-17|1208.20
#2019-01-18|1208.46
#2019-01-21|1203.75
#2019-01-22|1203.72
#2019-01-23|1200.89
#2019-01-24|1202.36
#2019-01-25|1206.33
#2019-01-28|1197.91
#2019-01-29|1207.66
#2019-01-30|1200.11
#2019-01-31|1198.24
#2019-02-01|1182.00
#2019-02-04|1183.38
#2019-02-05|1192.08
#2019-02-06|1188.04
#2019-02-07|1179.87
#2019-02-08|1179.61
#2019-02-11|1179.49
#2019-02-12|1191.30
#2019-02-13|1189.86
#2019-02-14|1192.39
#2019-02-15|1194.00
#2019-02-18|1197.79
#2019-02-19|1205.83
#2019-02-20|1217.31
#2019-02-21|1218.32
#2019-02-22|1222.24
#2019-02-25|1215.21
#2019-02-26|1221.04
#2019-02-27|1226.33
#2019-02-28|1215.54
#2019-03-01|1210.80
#2019-03-04|1207.12
#2019-03-05|1203.71
#2019-03-06|1206.24
#2019-03-07|1205.12
#2019-03-08|1195.29
#2019-03-11|1213.27
#2019-03-12|1222.31
#2019-03-13|1219.39
#2019-03-14|1217.64
#2019-03-15|1224.54
#2019-03-18|1229.34
#2019-03-19|1218.07
#2019-03-20|1210.65
#2019-03-21|1213.57
#2019-03-22|1224.08
#2019-03-25|1211.72
#2019-03-26|1220.64
#2019-03-27|1211.65
#2019-03-28|1204.33
#2019-03-29|1200.71
#2019-04-01|1211.48
#2019-04-02|1197.07
#2019-04-03|1199.06
#2019-04-04|1187.86
#2019-04-05|1186.33
#2019-04-08|1189.78
#2019-04-09|1179.15
#2019-04-10|1178.48
#2019-04-11|1172.59
#2019-04-12|1173.73
#2019-04-15|1173.84
#2019-04-16|1167.98
#2019-04-17|1155.79
#2019-04-18|1151.12
#2019-04-19|1147.23
#2019-04-22|1149.33
#2019-04-23|1157.06
#2019-04-24|1134.37
#2019-04-25|1135.11
#2019-04-26|1139.80
#2019-04-29|1143.81
#2019-04-30|1137.06
#2019-05-01|1139.56
#2019-05-02|1136.14
#2019-05-03|1138.49
#2019-05-06|1133.88
#2019-05-07|1132.40
#2019-05-08|1121.56
#2019-05-09|1104.99
#2019-05-10|1115.13
#2019-05-13|1113.96
#2019-05-14|1110.56
#2019-05-15|1109.82
#2019-05-16|1114.63
#2019-05-17|1110.76
#2019-05-20|1118.95
#2019-05-21|1111.85
#2019-05-22|1118.27
#2019-05-23|1124.35
#2019-05-24|1127.57
#2019-05-27|1131.05
#2019-05-28|1117.82
#2019-05-29|1106.61
#2019-05-30|1095.20
#2019-05-31|1102.85
#2019-06-03|1112.64
#2019-06-04|1113.83
#2019-06-05|1113.25
#2019-06-06|1114.06
#2019-06-07|1113.69
#2019-06-10|1123.37
#2019-06-11|1124.02
#2019-06-12|1121.20
#2019-06-13|1114.26
#2019-06-14|1109.61
#2019-06-17|1100.00
#2019-06-18|1088.33
#2019-06-19|1104.26
#2019-06-20|1121.52
#2019-06-21|1116.30
#2019-06-24|1118.51
#2019-06-25|1111.88
#2019-06-26|1101.37
#2019-06-27|1105.03
#2019-06-28|1104.68
#2019-07-01|1108.59
#2019-07-02|1116.77
#2019-07-03|1127.96
#2019-07-04|1137.63
#2019-07-05|1130.88
#2019-07-08|1116.12
#2019-07-09|1108.70
#2019-07-10|1111.21
#2019-07-11|1120.09
#2019-07-12|1122.39
#2019-07-15|1120.38
#2019-07-16|1111.85
#2019-07-17|1111.94
#2019-07-18|1099.62
#2019-07-19|1118.46
#2019-07-22|1109.38
#2019-07-23|1111.42
#2019-07-24|1107.70
#2019-07-25|1109.98
#2019-07-26|1106.07
#2019-07-29|1112.05
#2019-07-30|1120.78
#2019-07-31|1120.25
#2019-08-01|1105.90
#2019-08-02|1106.94
#2019-08-05|1092.55
#2019-08-06|1081.80
#2019-08-07|1094.35
#2019-08-08|1084.67
#2019-08-09|1090.48
#2019-08-12|1086.78
#2019-08-13|1070.39
#2019-08-14|1066.43
#2019-08-15|1063.65
#2019-08-16|1066.82
#2019-08-19|1079.60
#2019-08-20|1082.96
#2019-08-21|1066.54
#2019-08-22|1060.57
#2019-08-23|1063.96
#2019-08-26|1048.55
#2019-08-27|1052.21
#2019-08-28|1058.09
#2019-08-29|1064.21
#2019-08-30|1065.97
#2019-09-02|1057.23
#2019-09-03|1064.18
#2019-09-04|1074.77
#2019-09-05|1067.61
#2019-09-06|1062.29
#2019-09-09|1064.66
#2019-09-10|1061.18
#2019-09-11|1076.56
#2019-09-12|1087.63
#2019-09-13|1099.54
#2019-09-16|1097.26
#2019-09-17|1093.80
#2019-09-18|1094.99
#2019-09-19|1101.42
#2019-09-20|1102.26
#2019-09-23|1104.61
#2019-09-24|1111.78
#2019-09-25|1111.19
#2019-09-26|1106.83
#2019-09-27|1096.93
#2019-09-30|1082.13
#2019-10-01|1091.63
#2019-10-02|1097.91
#2019-10-03|1097.87
#2019-10-04|1095.23
#2019-10-07|1093.07
#2019-10-08|1093.28
#2019-10-09|1091.04
#2019-10-10|1085.76
#2019-10-11|1093.54
#2019-10-14|1095.03
#2019-10-15|1100.67
#2019-10-16|1098.93
#2019-10-17|1094.95
#2019-10-18|1093.13
#2019-10-21|1098.10
#2019-10-22|1100.53
#2019-10-23|1096.56
#2019-10-24|1101.96
#2019-10-25|1102.33
#2019-10-28|1098.36
#2019-10-29|1096.46
#2019-10-30|1099.07
#2019-10-31|1098.85
#2019-11-01|1103.10
#2019-11-04|1104.36
#2019-11-05|1100.76
#2019-11-06|1104.92
#2019-11-07|1106.63
#2019-11-08|1103.81
#2019-11-11|1099.29
#2019-11-12|1094.69
#2019-11-13|1081.59
#2019-11-14|1075.79
#2019-11-15|1079.06
#2019-11-18|1081.74
#2019-11-19|1084.89
#2019-11-20|1077.40
#2019-11-21|1080.46
#2019-11-22|1074.49
#2019-11-25|1081.48
#2019-11-26|1079.07
#2019-11-27|1085.24
#2019-11-28|1083.75
#2019-11-29|1081.16
#2019-12-02|1088.50
#2019-12-03|1085.46
#2019-12-04|1086.79
#2019-12-05|1088.76
#2019-12-06|1092.93
#2019-12-09|1093.83
#2019-12-10|1081.90
#2019-12-11|1093.55
#2019-12-12|1092.52
#2019-12-13|1109.38
#2019-12-16|1112.48
#2019-12-17|1117.48
#2019-12-18|1120.91
#2019-12-19|1116.50
#2019-12-20|1112.26
#2019-12-23|1108.74
#2019-12-24|1106.90
#2019-12-25|1103.01
#2019-12-26|1104.96
#2019-12-27|1113.03
#2019-12-30|1110.77
#2019-12-31|1106.91
#2020-01-01|1106.91
#2020-01-02|1111.66
#2020-01-03|1111.57
#2020-01-06|1098.76
#2020-01-07|1099.97
#2020-01-08|1089.33
#2020-01-09|1092.20
#2020-01-10|1088.38
#2020-01-13|1090.46
#2020-01-14|1087.41
#2020-01-15|1087.42
#2020-01-16|1090.13
#2020-01-17|1088.18
#2020-01-20|1090.28
#2020-01-21|1084.07
#2020-01-22|1083.96
#2020-01-23|1076.63
#2020-01-24|1074.57
#2020-01-27|1072.56
#2020-01-28|1066.28
#2020-01-29|1062.61
#2020-01-30|1056.07
#2020-01-31|1058.03
#2020-02-03|1055.49
#2020-02-04|1054.06
#2020-02-05|1056.16
#2020-02-06|1072.87
#2020-02-07|1067.81
#2020-02-10|1061.03
#2020-02-11|1065.20
#2020-02-12|1059.92
#2020-02-13|1059.47
#2020-02-14|1062.30
#2020-02-17|1063.71
#2020-02-18|1058.80
#2020-02-19|1057.75
#2020-02-20|1050.66
#2020-02-21|1050.07
#2020-02-24|1047.19
#2020-02-25|1031.23
#2020-02-26|1022.05
#2020-02-27|1012.80
#2020-02-28| 994.37
#2020-03-02| 988.57
#2020-03-03| 994.57
#2020-03-04| 997.85
#2020-03-05|1021.03
#2020-03-06|1012.44
#2020-03-09| 995.11
#2020-03-10| 991.55
#2020-03-11| 999.23
#2020-03-12| 960.65
#2020-03-13| 915.40
#2020-03-16| 900.10
#2020-03-17| 916.92
#2020-03-18| 897.99
#2020-03-19| 881.99
#2020-03-20| 869.42
#2020-03-23| 836.69
#2020-03-24| 851.63
#2020-03-25| 883.98
#2020-03-26| 892.44
#2020-03-27| 931.61
#2020-03-30| 946.65
#2020-03-31| 942.77
#2020-04-01| 929.81
#2020-04-02| 919.74
#2020-04-03| 931.59
#2020-04-06| 955.26
#2020-04-07| 966.39
#2020-04-08| 965.64
#2020-04-09| 975.25
#2020-04-10| 987.98
#2020-04-13| 989.33
#2020-04-14|1011.15
#2020-04-15|1012.71
#2020-04-16|1006.97
#2020-04-17|1015.63
#2020-04-20|1004.26
#2020-04-21| 994.81
#2020-04-22| 999.89
#2020-04-23|1009.16
#2020-04-24| 997.29
#2020-04-27|1006.58
#2020-04-28|1008.83
#2020-04-29|1010.96
#2020-04-30|1000.15
#2020-05-01| 992.12
#2020-05-04| 977.99
#2020-05-05| 984.14
#2020-05-06| 990.70
#2020-05-07| 978.81
#2020-05-08| 992.85
#2020-05-11| 988.15
#2020-05-12| 992.52
#2020-05-13| 993.11
#2020-05-14| 980.98
#2020-05-15| 977.89
#2020-05-18| 975.45
#2020-05-19| 986.47
#2020-05-20| 986.64
#2020-05-21| 975.72
#2020-05-22| 952.17
#2020-05-25| 953.76
#2020-05-26| 972.18
#2020-05-27| 975.41
#2020-05-28| 977.40
#2020-05-29| 973.70
#2020-06-01| 997.22
#2020-06-02| 998.71
#2020-06-03| 997.91
#2020-06-04| 992.18
#2020-06-05| 994.97
#2020-06-08|1001.81
#2020-06-09|1017.98
#2020-06-10|1010.24
#2020-06-11| 999.25
#2020-06-12| 988.31
#2020-06-15| 966.85
#2020-06-16| 983.28
#2020-06-17| 981.97
#2020-06-18| 982.09
#2020-06-19| 981.67
#2020-06-22| 969.85
#2020-06-23| 981.51
#2020-06-24| 967.05
#2020-06-25| 959.72
#2020-06-26| 961.92
#2020-06-29| 952.23
#2020-06-30| 958.90
#2020-07-01| 952.83
#2020-07-02| 963.05
#2020-07-03| 964.03
#2020-07-06| 975.88
#2020-07-07| 959.33
#2020-07-08| 956.56
#2020-07-09| 957.29
#2020-07-10| 947.80
#2020-07-13| 962.13
#2020-07-14| 950.59
#2020-07-15| 959.49
#2020-07-16| 946.59
#2020-07-17| 949.18
#2020-07-20| 946.10
#2020-07-21| 946.38
#2020-07-22| 940.42
#2020-07-23| 938.92
#2020-07-24| 942.52
#2020-07-27| 953.51
#2020-07-28| 942.70
#2020-07-29| 933.99
#2020-07-30| 920.53
#2020-07-31| 911.07
#2020-08-03| 920.47
#2020-08-04| 928.60
#2020-08-05| 924.89
#2020-08-06| 918.97
#2020-08-07| 921.24
#2020-08-10| 922.71
#2020-08-11| 940.26
#2020-08-12| 954.98
#2020-08-13| 949.53
#2020-08-14| 955.61
#2020-08-17| 956.03
#2020-08-18| 951.57
#2020-08-19| 954.61
#2020-08-20| 937.63
#2020-08-21| 939.81
#2020-08-24| 941.65
#2020-08-25| 950.04
#2020-08-26| 944.93
#2020-08-27| 935.87
#2020-08-28| 947.06
#2020-08-31| 950.46
#2020-09-01| 952.14
#2020-09-02| 952.36
#2020-09-03| 951.24
#2020-09-04| 942.75
#2020-09-07| 936.55
#2020-09-08| 937.97
#2020-09-09| 935.61
#2020-09-10| 938.47
#2020-09-11| 941.37
#2020-09-14| 952.19
#2020-09-15| 946.09
#2020-09-16| 948.39
#2020-09-17| 945.37
#2020-09-18| 948.12
#2020-09-21| 944.43
#2020-09-22| 935.41
#2020-09-23| 938.99
#2020-09-24| 926.28
#2020-09-25| 935.14
#2020-09-28| 944.93
#2020-09-29| 936.54
#2020-09-30| 926.97
#2020-10-01| 928.07
#2020-10-02| 917.04
#2020-10-05| 933.00
#2020-10-06| 936.51
#2020-10-07| 938.41
#2020-10-08| 934.53
#2020-10-09| 933.65
#2020-10-12| 934.82
#2020-10-13| 934.49
#2020-10-14| 936.61
#2020-10-15| 930.20
#2020-10-16| 927.81
#2020-10-19| 936.37
#2020-10-20| 926.21
#2020-10-21| 934.56
#2020-10-22| 918.89
#2020-10-23| 924.26
#2020-10-26| 924.95
#2020-10-27| 920.84
#2020-10-28| 917.16
#2020-10-29| 905.10
#2020-10-30| 902.18
#2020-11-02| 915.78
#2020-11-03| 926.57
#2020-11-04| 922.44
#2020-11-05| 937.21
#2020-11-06| 946.35
#2020-11-09| 939.23
#2020-11-10| 954.38
#2020-11-11| 977.81
#2020-11-12| 969.51
#2020-11-13| 969.76
#2020-11-16| 976.55
#2020-11-17| 983.59
#2020-11-18| 985.08
#2020-11-19| 982.34
#2020-11-20| 980.31
#2020-11-23| 978.85
#2020-11-24| 993.69
#2020-11-25| 992.06
#2020-11-26| 984.97
#2020-11-27| 978.95
#2020-11-30| 959.26
#2020-12-01| 955.25
#2020-12-02| 957.59
#2020-12-03| 965.03
#2020-12-04| 960.75
#2020-12-07| 951.22
#2020-12-08| 950.59
#2020-12-09| 953.86
#2020-12-10| 959.94
#2020-12-11| 965.61
#2020-12-14| 963.67
#2020-12-15| 951.16
#2020-12-16| 953.54
#2020-12-17| 964.40
#2020-12-18| 977.21
#2020-12-21| 964.02
#2020-12-22| 948.84
#2020-12-23| 955.99
#2020-12-24| 961.05
#2020-12-25| 961.65
#2020-12-28| 969.32
#2020-12-29| 974.43
#2020-12-30| 984.68
#2020-12-31| 981.32
#2021-01-01| 981.32
#2021-01-04| 987.20
#2021-01-05| 990.85
#2021-01-06| 995.50
#2021-01-07| 996.93
#2021-01-08|1000.60
#2021-01-11| 991.71
#2021-01-12|1004.01
#2021-01-13| 994.14
#2021-01-14| 996.89
#2021-01-15| 981.79
#2021-01-18| 980.89
#2021-01-19| 991.14
#2021-01-20| 994.58
#2021-01-21| 996.51
#2021-01-22| 993.02
#2021-01-25| 994.50
#2021-01-26|1005.27
#2021-01-27|1000.80
#2021-01-28| 988.74
#2021-01-29| 967.52
#2021-02-01| 964.76
#2021-02-02| 966.12
#2021-02-03| 973.17
#2021-02-04| 968.33
#2021-02-05| 969.09
#2021-02-08| 976.61
#2021-02-09| 980.22
#2021-02-10| 982.81
#2021-02-11| 985.42
#2021-02-12| 974.50
#2021-02-15| 969.97
#2021-02-16| 972.86
#2021-02-17| 964.91
#2021-02-18| 969.84
#2021-02-19| 963.26
#2021-02-22| 970.39
#2021-02-23| 978.85
#2021-02-24| 976.03
#2021-02-25| 975.86
#2021-02-26| 956.77
#2021-03-01| 960.21
#2021-03-02| 952.00
#2021-03-03| 960.56
#2021-03-04| 956.63
#2021-03-05| 957.69
#2021-03-08| 974.35
#2021-03-09| 994.76
#2021-03-10| 991.52
#2021-03-11| 998.65
#2021-03-12| 995.76
#2021-03-15|1006.62
#2021-03-16|1014.97
#2021-03-17|1009.26
#2021-03-18|1010.98
#2021-03-19|1018.76
#2021-03-22|1029.73
#2021-03-23|1025.04
#2021-03-24|1014.59
#2021-03-25|1025.67
#2021-03-26|1027.47
#2021-03-29|1030.51
#2021-03-30|1023.38
#2021-03-31|1017.48
#2021-04-01|1003.23
#2021-04-02| 996.30
#2021-04-05|1003.06
#2021-04-06| 998.53
#2021-04-07|1003.79
#2021-04-08| 997.37
#2021-04-09|1000.42
#2021-04-12|1003.30
#2021-04-13|1000.31
#2021-04-14|1002.29
#2021-04-15|1005.32
#2021-04-16| 997.16
#2021-04-19| 999.48
#2021-04-20| 996.79
#2021-04-21| 993.38
#2021-04-22| 993.19
#2021-04-23| 997.70
#2021-04-26| 999.10
#2021-04-27| 994.02
#2021-04-28| 992.50
#2021-04-29| 997.10
#2021-04-30| 993.91
#2021-05-03| 994.79
#2021-05-04| 997.35
#2021-05-05|1003.82
#2021-05-06|1019.34
#2021-05-07|1033.41
#2021-05-10|1038.98
#2021-05-11|1028.41
#2021-05-12|1009.51
#2021-05-13|1004.10
#2021-05-14|1017.02
#2021-05-17|1016.05
#2021-05-18|1018.56
#2021-05-19|1014.09
#2021-05-20|1011.13
#2021-05-21|1005.45
#2021-05-24|1013.57
#2021-05-25|1010.75
#2021-05-26|1012.64
#2021-05-27|1006.30
#2021-05-28|1011.72
#2021-05-31|1002.85
#2021-06-01|1004.04
#2021-06-02|1007.06
#2021-06-03|1003.42
#2021-06-04|1006.30
#2021-06-07|1007.33
#2021-06-08|1016.95
#2021-06-09|1016.75
#2021-06-10|1017.29
#2021-06-11|1020.75
#2021-06-14|1023.56
#2021-06-15|1021.03
#2021-06-16|1019.40
#2021-06-17|1011.22
#2021-06-18|1008.79
#2021-06-21| 987.10
#2021-06-22| 999.38
#2021-06-23| 995.63
#2021-06-24| 994.25
#2021-06-25| 998.30
#2021-06-28|1000.14
#2021-06-29| 991.24
#2021-06-30| 980.47
#2021-07-01| 975.71
#2021-07-02| 981.56
#2021-07-05| 986.77
#2021-07-06| 986.50
#2021-07-07| 979.79
#2021-07-08| 977.11
#2021-07-09| 976.86
#2021-07-12| 979.25
#2021-07-13| 990.73
#2021-07-14| 994.93
#2021-07-15| 992.60
#2021-07-16| 985.76
#2021-07-19| 986.54
#2021-07-20| 981.28
#2021-07-21| 982.26
#2021-07-22| 989.65
#2021-07-23| 986.54
#2021-07-26| 987.79
#2021-07-27| 994.22
#2021-07-28| 989.87
#2021-07-29| 991.83
#2021-07-30| 981.52
#2021-08-02| 993.67
#2021-08-03| 995.63
#2021-08-04| 998.75
#2021-08-05| 992.36
#2021-08-06| 988.86
#2021-08-09| 988.81
#2021-08-10| 985.09
#2021-08-11| 990.86
#2021-08-12| 991.92
#2021-08-13| 994.86
#2021-08-16| 995.14
#2021-08-17| 983.09
#2021-08-18| 989.47
#2021-08-19| 977.69
#2021-08-20| 986.84
#2021-08-23| 998.40
#2021-08-24| 990.55
#2021-08-25| 987.33
#2021-08-26| 984.64
#2021-08-27| 981.64
#2021-08-30| 984.71
#2021-08-31| 978.96
#2021-09-01| 984.11
#2021-09-02| 986.37
#2021-09-03| 986.41
#2021-09-06| 981.43
#2021-09-07| 976.64
#2021-09-08| 977.57
#2021-09-09| 989.73
#2021-09-10| 988.29
#2021-09-13| 989.36
#2021-09-14| 989.46
#2021-09-15| 985.08
#2021-09-16| 987.44
#2021-09-17| 980.98
#2021-09-20| 981.08
#2021-09-21| 985.17
#2021-09-22| 979.91
#2021-09-23| 983.15
#2021-09-24| 975.59
#2021-09-27| 972.54
#2021-09-28| 963.81
#2021-09-29| 964.71
#2021-09-30| 960.09
#2021-10-01| 956.60
#2021-10-04| 955.84
#2021-10-05| 957.46
#2021-10-06| 961.47
#2021-10-07| 956.47
#2021-10-08| 954.23
#2021-10-11| 945.50
#2021-10-12| 932.66
#2021-10-13| 932.25
#2021-10-14| 930.82
#2021-10-15| 928.49
#2021-10-18| 928.14
#2021-10-19| 932.05
#2021-10-20| 935.11
#2021-10-21| 935.94
#2021-10-22| 934.62
#2021-10-25| 934.42
#2021-10-26| 934.38
#2021-10-27| 936.09
#2021-10-28| 934.37
#2021-10-29| 934.34
#2021-11-01| 937.70
#2021-11-02| 937.72
#2021-11-03| 932.75
#2021-11-04| 933.42
#2021-11-05| 928.88
#2021-11-08| 931.81
#2021-11-09| 928.39
#2021-11-10| 924.68
#2021-11-11| 919.88
#2021-11-12| 920.42
#2021-11-15| 921.49
#2021-11-16| 915.13
#2021-11-17| 912.79
#2021-11-18| 914.63
#2021-11-19| 916.93
#2021-11-22| 913.02
#2021-11-23| 915.24
#2021-11-24| 923.58
#2021-11-25| 929.09
#2021-11-26| 924.23
#2021-11-29| 919.11
#2021-11-30| 907.22
#2021-12-01| 906.56
#2021-12-02| 919.46
#2021-12-03| 917.85
#2021-12-06| 915.90
#2021-12-07| 924.14
#2021-12-08| 920.91
#2021-12-09| 921.59
#2021-12-10| 923.18
#2021-12-13| 920.48
#2021-12-14| 925.96
#2021-12-15| 930.22
#2021-12-16| 936.71
#2021-12-17| 941.75
#2021-12-20| 937.55
#2021-12-21| 938.33
#2021-12-22| 939.30
#2021-12-23| 941.52
#2021-12-24| 939.77
#2021-12-27| 936.47
#2021-12-28| 947.68
#2021-12-29| 948.92
#2021-12-30| 948.46
#2021-12-31| 945.81
#2022-01-03| 949.63
#2022-01-04| 950.69
#2022-01-05| 954.37
#2022-01-06| 945.89
#2022-01-07| 947.82
#2022-01-10| 947.91
#2022-01-11| 949.65
#2022-01-12| 949.99
#2022-01-13| 962.24
#2022-01-14| 958.88
#2022-01-17| 956.87
#2022-01-18| 953.49
#2022-01-19| 951.79
#2022-01-20| 957.94
#2022-01-21| 959.81
#2022-01-24| 956.01
#2022-01-25| 952.77
#2022-01-26| 950.19
#2022-01-27| 941.78
#2022-01-28| 945.84
#2022-01-31| 942.35
#2022-02-01| 947.38
#2022-02-02| 945.59
#2022-02-03| 948.84
#2022-02-04| 954.91
#2022-02-07| 958.78
#2022-02-08| 970.02
#2022-02-09| 977.43
#2022-02-10| 978.34
#2022-02-11| 975.14
#2022-02-14| 974.82
#2022-02-15| 972.99
#2022-02-16| 980.26
#2022-02-17| 980.65
#2022-02-18| 971.44
#2022-02-21| 976.32
#2022-02-22| 971.46
#2022-02-23| 970.70
#2022-02-24| 965.94
#2022-02-25| 959.31
#2022-02-28| 968.12
#2022-03-01| 965.85
#2022-03-02| 957.96
#2022-03-03| 969.95
#2022-03-04| 972.17
#2022-03-07| 971.47
#2022-03-08| 965.79
#2022-03-09| 952.84
#2022-03-10| 970.17
#2022-03-11| 965.62
#2022-03-14| 954.38
#2022-03-15| 948.34
#2022-03-16| 955.26
#2022-03-17| 961.46
#2022-03-18| 957.81
#2022-03-21| 957.21
#2022-03-22| 931.16
#2022-03-23| 930.14
#2022-03-24| 931.86
#2022-03-25| 934.21
#2022-03-28| 929.42
#2022-03-29| 940.08
#2022-03-30| 939.32
#2022-03-31| 929.76
#2022-04-01| 928.16
#2022-04-04| 931.59
#2022-04-05| 928.12
#2022-04-06| 913.66
#2022-04-07| 915.18
#2022-04-08| 919.21
#2022-04-11| 920.87
#2022-04-12| 921.06
#2022-04-13| 919.96
#2022-04-14| 923.46
#2022-04-15| 923.43
#2022-04-18| 918.67
#2022-04-19| 912.23
#2022-04-20| 920.77
#2022-04-21| 921.05
#2022-04-22| 917.05
#2022-04-25| 915.63
#2022-04-26| 915.64
#2022-04-27| 911.08
#2022-04-28| 918.03
#2022-04-29| 920.57
#2022-05-02| 914.50
#2022-05-03| 914.42
#2022-05-04| 920.24
#2022-05-05| 919.39
#2022-05-06| 922.90
#2022-05-09| 923.39
#2022-05-10| 925.34
#2022-05-11| 924.03
#2022-05-12| 926.62
#2022-05-13| 930.95
#2022-05-16| 930.11
#2022-05-17| 932.24
#2022-05-18| 938.20
#2022-05-19| 940.72
#2022-05-20| 942.11
#2022-05-23| 945.89
#2022-05-24| 950.02
#2022-05-25| 954.26
#2022-05-26| 955.09
#2022-05-27| 955.01
#2022-05-30| 950.81
#2022-05-31| 940.82
#2022-06-01| 928.41
#2022-06-02| 932.53
#2022-06-03| 933.38
#2022-06-06| 937.04
#2022-06-07| 931.66
#2022-06-08| 929.14
#2022-06-09| 919.05
#2022-06-10| 916.21
#2022-06-13| 915.84
#2022-06-14| 906.23
#2022-06-15| 891.28
#2022-06-16| 896.41
#2022-06-17| 890.56
#2022-06-20| 879.34
#2022-06-21| 870.39
#2022-06-22| 868.64
#2022-06-23| 870.87
#2022-06-24| 871.72
#2022-06-27| 884.80
#2022-06-28| 891.90
#2022-06-29| 886.88
#2022-06-30| 889.18
#2022-07-01| 872.95
#2022-07-04| 882.26
#2022-07-05| 882.66
#2022-07-06| 862.81
#2022-07-07| 871.92
#2022-07-08| 880.74
#2022-07-11| 872.74
#2022-07-12| 876.57
#2022-07-13| 878.28
#2022-07-14| 865.63
#2022-07-15| 866.94
#2022-07-18| 877.92
#2022-07-19| 871.47
#2022-07-20| 875.21
#2022-07-21| 871.36
#2022-07-22| 869.28
#2022-07-25| 871.51
#2022-07-26| 871.55
#2022-07-27| 868.70
#2022-07-28| 891.13
#2022-07-29| 894.76
#2022-08-01| 897.24
#2022-08-02| 886.66
#2022-08-03| 872.71
#2022-08-04| 874.41
#2022-08-05| 866.38
#2022-08-08| 873.91
#2022-08-09| 870.64
#2022-08-10| 885.91
#2022-08-11| 886.69
#2022-08-12| 886.47
#2022-08-15| 892.08
#2022-08-16| 885.46
#2022-08-17| 889.08
#2022-08-18| 888.15
#2022-08-19| 883.72
#2022-08-22| 886.36
#2022-08-23| 877.63
#2022-08-24| 874.92
#2022-08-25| 872.88
#2022-08-26| 872.42
#2022-08-29| 863.35
#2022-08-30| 865.03
#2022-08-31| 863.16
#2022-09-01| 844.89
#2022-09-02| 841.69
#2022-09-05| 839.18
#2022-09-06| 830.16
#2022-09-07| 819.97
#2022-09-08| 825.10
#2022-09-09| 836.29
#2022-09-12| 834.93
#2022-09-13| 832.10
#2022-09-14| 819.57
#2022-09-15| 815.24
#2022-09-16| 824.23
#2022-09-19| 824.71
#2022-09-20| 826.62
#2022-09-21| 813.51
#2022-09-22| 814.36
#2022-09-23| 806.45
#2022-09-26| 786.93
#2022-09-27| 779.55
#2022-09-28| 760.39
#2022-09-29| 768.59
#2022-09-30| 763.23
#2022-10-03| 753.66
#2022-10-04| 766.14
#2022-10-05| 771.13
#2022-10-06| 768.45
#2022-10-07| 758.89
#2022-10-10| 746.63
#2022-10-11| 747.03
#2022-10-12| 729.87
#2022-10-13| 720.47
#2022-10-14| 723.89
#2022-10-17| 720.43
#2022-10-18| 718.82
#2022-10-19| 725.14
#2022-10-20| 719.40
#2022-10-21| 702.77
#2022-10-24| 704.10
#2022-10-25| 707.94
#2022-10-26| 718.85
#2022-10-27| 725.53
#2022-10-28| 721.52
#2022-10-31| 719.88
#2022-11-01| 725.00
#2022-11-02| 731.46
#2022-11-03| 717.68
#2022-11-04| 721.40
#2022-11-07| 728.14
#2022-11-08| 736.86
#2022-11-09| 734.74
#2022-11-10| 764.61
#2022-11-11| 782.17
#2022-11-14| 778.76
#2022-11-15| 785.38
#2022-11-16| 784.54
#2022-11-17| 783.04
#2022-11-18| 786.89
#2022-11-21| 785.12
#2022-11-22| 795.22
#2022-11-23| 800.70
#2022-11-24| 815.78
#2022-11-25| 818.84
#2022-11-28| 811.69
#2022-11-29| 812.78
#2022-11-30| 806.87
#2022-12-01| 818.65
#2022-12-02| 810.79
#2022-12-05| 807.98
#2022-12-06| 812.18
#2022-12-07| 814.48
#2022-12-08| 811.82
#2022-12-09| 833.34
#2022-12-12| 824.39
#2022-12-13| 834.73
#2022-12-14| 843.60
#2022-12-15| 832.75
#2022-12-16| 826.10
#2022-12-19| 821.26
#2022-12-20| 839.89
#2022-12-21| 842.88
#2022-12-22| 850.95
#2022-12-23| 855.72
#2022-12-26| 848.63
#2022-12-27| 845.93
#2022-12-28| 857.37
#2022-12-29| 856.59
#2022-12-30| 861.58
#2023-01-02| 856.13
#2023-01-03| 859.43
#2023-01-04| 847.15
#2023-01-05| 843.16
#2023-01-06| 843.49
#2023-01-09| 848.08
#2023-01-10| 841.92
#2023-01-11| 837.08
#2023-01-12| 848.10
#2023-01-13| 858.32
#2023-01-16| 855.92
#2023-01-17| 851.87
#2023-01-18| 857.43
#2023-01-19| 851.72
#2023-01-20| 853.65
#2023-01-23| 849.24
#2023-01-24| 853.93
#2023-01-25| 861.12
#2023-01-26| 858.73
#2023-01-27| 866.22
#2023-01-30| 871.21
#2023-01-31| 882.06
#2023-02-01| 885.64
#2023-02-02| 885.94
#2023-02-03| 865.80
#2023-02-06| 857.33
#2023-02-07| 862.89
#2023-02-08| 867.34
#2023-02-09| 862.31
#2023-02-10| 861.55
#2023-02-13| 855.41
#2023-02-14| 861.43
#2023-02-15| 849.47
#2023-02-16| 847.75
#2023-02-17| 845.32
#2023-02-20| 853.29
#2023-02-21| 852.13
#2023-02-22| 851.57
#2023-02-23| 849.37
#2023-02-24| 847.11
#2023-02-27| 844.53
#2023-02-28| 844.05
#2023-03-01| 846.16
#2023-03-02| 837.54
#2023-03-03| 841.99
#2023-03-06| 849.33
#2023-03-07| 851.18
#2023-03-08| 848.75
#2023-03-09| 852.49
#2023-03-10| 854.02
#2023-03-13| 854.82
#2023-03-14| 848.39
#2023-03-15| 856.82
#2023-03-16| 855.26
#2023-03-17| 858.91
#2023-03-20| 853.01
#2023-03-21| 842.92
#2023-03-22| 845.14
#2023-03-23| 852.04
#2023-03-24| 853.00
#2023-03-27| 849.97
#2023-03-28| 856.61
#2023-03-29| 857.48
#2023-03-30| 865.04
#2023-03-31| 862.48
#2023-04-03| 866.76
#2023-04-04| 874.60
#2023-04-05| 870.17
#2023-04-06| 872.74
#2023-04-07| 866.18
#2023-04-10| 860.62
#2023-04-11| 866.84
#2023-04-12| 870.97
#2023-04-13| 874.60
#2023-04-14| 874.30
#2023-04-17| 873.33
#2023-04-18| 878.00
#2023-04-19| 871.57
#2023-04-20| 872.47
#2023-04-21| 879.15
#2023-04-24| 880.83
#2023-04-25| 877.35
#2023-04-26| 880.29
#2023-04-27| 883.43
#2023-04-28| 894.38
#2023-05-01| 894.79
#2023-05-02| 897.35
#2023-05-03| 902.20
#2023-05-04| 910.89
#2023-05-05| 913.25
#2023-05-08| 921.72
#2023-05-09| 934.50
#2023-05-10| 932.82
#2023-05-11| 932.55
#2023-05-12| 930.84
#2023-05-15| 938.22
#2023-05-16| 940.60
#2023-05-17| 931.34
#2023-05-18| 913.77
#2023-05-19| 916.14
#2023-05-22| 917.92
#2023-05-23| 910.61
#2023-05-24| 920.07
#2023-05-25| 914.60
#2023-05-26| 908.66
#2023-05-29| 910.42
#2023-05-30| 912.52
#2023-05-31| 905.61
#2023-06-01| 915.00
#2023-06-02| 923.04
#2023-06-05| 926.49
#2023-06-06| 931.69
#2023-06-07| 926.10
#2023-06-08| 934.99
#2023-06-09| 942.94
#2023-06-12| 940.98
#2023-06-13| 941.02
#2023-06-14| 942.97
#2023-06-15| 939.19
#2023-06-16| 943.77
#2023-06-19| 942.60
#2023-06-20| 943.57
#2023-06-21| 940.18
#2023-06-22| 945.30
#2023-06-23| 941.45
#2023-06-26| 930.81
#2023-06-27| 939.16
#2023-06-28| 945.08
#2023-06-29| 936.47
#2023-06-30| 939.93
#2023-07-03| 948.46
#2023-07-04| 942.68
#2023-07-05| 940.36
#2023-07-06| 930.76
#2023-07-07| 926.05
#2023-07-10| 920.30
#2023-07-11| 921.28
#2023-07-12| 930.78
#2023-07-13| 944.01
#2023-07-14| 937.85
#2023-07-17| 934.30
#2023-07-18| 937.82
#2023-07-19| 939.42
#2023-07-20| 939.94
#2023-07-21| 940.39
#2023-07-24| 944.42
#2023-07-25| 947.83
#2023-07-26| 954.40
#2023-07-27| 963.62
#2023-07-28| 958.75
#2023-07-31| 965.95
#2023-08-01| 977.91
#2023-08-02| 951.11
#2023-08-03| 953.69
#2023-08-04| 951.04
#2023-08-07| 952.57
#2023-08-08| 959.32
#2023-08-09| 957.55
#2023-08-10| 958.80
#2023-08-11| 957.77
#2023-08-14| 944.06
#2023-08-15| 945.80
#2023-08-16| 941.83
#2023-08-17| 937.42
#2023-08-18| 923.36
#2023-08-21| 920.97
#2023-08-22| 926.64
#2023-08-23| 938.75
#2023-08-24| 940.11
#2023-08-25| 933.54
#2023-08-28| 945.61
#2023-08-29| 960.67
#2023-08-30| 961.61
#2023-08-31| 962.99
#2023-09-01| 963.71
#2023-09-04| 965.47
#2023-09-05| 955.44
#2023-09-06| 951.56
#2023-09-07| 955.71
#2023-09-08| 957.50
#2023-09-11| 965.96
#2023-09-12| 966.76
#2023-09-13| 966.81
#2023-09-14| 975.47
#2023-09-15| 994.01
#2023-09-18| 991.24
#2023-09-19| 995.82
#2023-09-20| 985.65
#2023-09-21| 985.67
#2023-09-22| 979.51
#2023-09-25| 972.45
#2023-09-26| 972.07
#2023-09-27| 964.65
#2023-09-28| 963.28
#2023-09-29| 952.42
#2023-10-02| 944.86
#2023-10-03| 925.42
#2023-10-04| 899.16
#2023-10-05| 914.75
#2023-10-06| 923.29
#2023-10-09| 923.52
#2023-10-10| 946.06
#2023-10-11| 949.59
#2023-10-12| 951.20
#2023-10-13| 939.61
#2023-10-16| 932.61
#2023-10-17| 938.22
#2023-10-18| 933.95
#2023-10-19| 922.71
#2023-10-20| 920.01
#2023-10-23| 918.65
#2023-10-24| 916.72
#2023-10-25| 918.76
#2023-10-26| 923.06
#2023-10-27| 926.03
#2023-10-30| 941.12
#2023-10-31| 928.00
#2023-11-01| 938.95
#2023-11-02| 946.05
#2023-11-03| 959.15
#2023-11-06| 971.21
#2023-11-07| 946.55
#2023-11-08| 922.06
#2023-11-09| 929.74
#2023-11-10| 925.69
#2023-11-13| 937.28
#2023-11-14| 943.15
#2023-11-15| 950.32
#2023-11-16| 949.61
#2023-11-17| 959.69
#2023-11-20| 962.48
#2023-11-21| 957.12
#2023-11-22| 956.96
#2023-11-23| 960.29
#2023-11-24| 960.53
#2023-11-27| 958.07
#2023-11-28| 959.89
#2023-11-29| 960.35
#2023-11-30| 965.83
#2023-12-01| 966.63
#2023-12-04| 960.39
#2023-12-05| 959.99
#2023-12-06| 976.91
#2023-12-07| 999.48
#2023-12-08|1001.64
#2023-12-11|1017.97
#2023-12-12|1015.36
#2023-12-13|1012.48
#2023-12-14|1030.15
#2023-12-15|1023.73
#2023-12-18|1010.11
#2023-12-19|1009.83
#2023-12-20| 998.42
#2023-12-21|1002.26
#2023-12-22|1005.43
#2023-12-25|1002.18
#2023-12-26|1002.28
#2023-12-27|1013.67
#2023-12-28|1022.74
#2023-12-29|1027.76
#2024-01-01|1027.76
#2024-01-02|1021.48
#2024-01-03|1013.36
#2024-01-04|1018.30
#2024-01-05|1029.80
#2024-01-08|1024.90
#2024-01-09|1031.75
#2024-01-10|1028.24
#2024-01-11|1030.03
#2024-01-12|1029.11
#2024-01-15|1039.65
#2024-01-16|1027.51
#2024-01-17|1001.52
#2024-01-18|1000.76
#2024-01-19| 989.34
#2024-01-22| 995.42
#2024-01-23| 987.14
#2024-01-24| 995.98
#2024-01-25|1002.50
#2024-01-26| 990.94
#2024-01-29|1005.94
#2024-01-30|1004.94
#2024-01-31|1024.46
#2024-02-01|1018.05
#2024-02-02|1018.95
#2024-02-05|1015.40
#2024-02-06|1015.85
#2024-02-07|1019.41
#2024-02-08|1000.00
#2024-02-09| 994.63
#2024-02-12| 994.87
#2024-02-13|1001.52
#2024-02-14| 992.06
#2024-02-15| 997.65
#2024-02-16|1008.50
#2024-02-19|1019.51
#2024-02-20|1029.43
#2024-02-21|1022.42
#2024-02-22|1026.13
#2024-02-23|1023.45
#2024-02-26|1023.77
#2024-02-27|1027.68
#2024-02-28|1037.33
#2024-02-29|1025.39
#2024-03-01|1029.24
#2024-03-04|1023.61
#2024-03-05|1021.33
#2024-03-06|1035.82
#2024-03-07|1047.64
#2024-03-08|1061.38
#2024-03-11|1048.30
#2024-03-12|1045.76
#2024-03-13|1048.85
#2024-03-14|1066.83
#2024-03-15|1078.56
#2024-03-18|1064.47
#2024-03-19|1053.86
#2024-03-20|1051.80
#2024-03-21|1070.72
#2024-03-22|1071.01
#2024-03-25|1065.14
#2024-03-26|1067.57
#2024-03-27|1061.56
#2024-03-28|1064.39
#2024-03-29|1071.97
#2024-04-01|1055.38
#2024-04-02|1054.87
#2024-04-03|1061.34
#2024-04-04|1083.07
#2024-04-05|1067.82
#2024-04-08|1075.75
#2024-04-09|1086.08
#2024-04-10|1096.56
#2024-04-11|1099.25
#2024-04-12|1089.73
#2024-04-15|1095.20
#2024-04-16|1067.69
#2024-04-17|1050.52
#2024-04-18|1059.05
#2024-04-19|1051.33
#2024-04-22|1079.12
#2024-04-23|1086.14
#2024-04-24|1087.92
#2024-04-25|1070.02
#2024-04-26|1059.09
#2024-04-29|1061.63
#2024-04-30|1064.86
#2024-05-01|1059.89
#2024-05-02|1084.10
#2024-05-03|1091.53
#2024-05-06|1092.11
#2024-05-07|1092.19
#2024-05-08|1078.89
#2024-05-09|1078.04
#2024-05-10|1088.06
#2024-05-13|1082.84
#2024-05-14|1078.54
#2024-05-15|1075.58
#2024-05-16|1087.31
#2024-05-17|1091.02
#2024-05-20|1103.10
#2024-05-21|1106.96
#2024-05-22|1091.48
#2024-05-23|1094.34
#2024-05-24|1089.20
#2024-05-27|1108.80
#2024-05-28|1124.86
#2024-05-29|1095.66
#2024-05-30|1085.34
#2024-05-31|1101.59
#2024-06-03|1112.47
#2024-06-04|1109.25
#2024-06-05|1102.46
#2024-06-06|1112.56
#2024-06-07|1101.31
#2024-06-10|1105.17
#2024-06-11|1096.28
#2024-06-12|1097.20
#2024-06-13|1084.84
#2024-06-14|1085.36
#2024-06-17|1070.58
#2024-06-18|1072.43
#2024-06-19|1078.84
#2024-06-20|1070.86
#2024-06-21|1062.23
#2024-06-24|1061.37
#2024-06-25|1063.12
#2024-06-26|1066.78
#2024-06-27|1062.35
#2024-06-28|1064.61
#2024-07-01|1059.59
#2024-07-02|1061.11
#2024-07-03|1066.56
#2024-07-04|1067.09
#2024-07-05|1057.07
#2024-07-08|1048.69
#2024-07-09|1050.17
#2024-07-10|1053.93
#2024-07-11|1075.62
#2024-07-12|1087.88
#2024-07-15|1083.17
#2024-07-16|1076.59
#2024-07-17|1091.31
#2024-07-18|1103.13
#2024-07-19|1086.87
#2024-07-22|1090.65
#2024-07-23|1086.21
#2024-07-24|1078.93
#2024-07-25|1073.28
#2024-07-26|1066.84
#2024-07-29|1084.33
#2024-07-30|1076.02
#2024-07-31|1096.78
#2024-08-01|1090.95
#2024-08-02|1084.65
#2024-08-05|1042.37
#2024-08-06|1079.74
#2024-08-07|1096.01
#2024-08-08|1094.01
#2024-08-09|1084.11
#2024-08-12|1081.35
#2024-08-13|1093.44
#2024-08-14|1103.20
#2024-08-15|1088.30
#2024-08-16|1102.37
#2024-08-19|1100.61
#2024-08-20|1120.28
#2024-08-21|1114.06
#2024-08-22|1115.01
#2024-08-23|1120.96
#2024-08-26|1125.94
#2024-08-27|1132.67
#2024-08-28|1133.00
#2024-08-29|1130.60
#2024-08-30|1138.63
#2024-09-02|1129.76
#2024-09-03|1136.51
#2024-09-04|1122.62
#2024-09-05|1125.67
#2024-09-06|1136.72
#2024-09-09|1126.86
#2024-09-10|1123.69
#2024-09-11|1105.66
#2024-09-12|1113.40
#2024-09-13|1119.51
#2024-09-16|1123.27
#2024-09-17|1123.70
#2024-09-18|1128.82
#2024-09-19|1130.84
#2024-09-20|1119.01
#2024-09-23|1119.92
#2024-09-24|1129.99
#2024-09-25|1127.49
#2024-09-26|1137.34
#2024-09-27|1152.53
#2024-09-30|1116.39
#2024-10-01|1118.32
#2024-10-02|1108.33
#2024-10-03|1111.01
#2024-10-04|1114.70
#2024-10-07|1116.61
#2024-10-08|1109.49
#2024-10-09|1099.79
#2024-10-10|1100.74
#2024-10-11|1094.69
#2024-10-14|1096.50
#2024-10-15|1088.58
#2024-10-16|1083.45
#2024-10-17|1099.89
#2024-10-18|1094.69
#2024-10-21|1081.05
#2024-10-22|1074.90
#2024-10-23|1067.16
#2024-10-24|1068.52
#2024-10-25|1062.77
#2024-10-28|1063.71
#2024-10-29|1067.85
#2024-10-30|1087.09
#2024-10-31|1084.08
#2024-11-01|1081.64
#2024-11-04|1088.69
#2024-11-05|1085.83
#2024-11-06|1070.13
#2024-11-07|1090.66
#2024-11-08|1085.05
#2024-11-11|1071.90
#2024-11-12|1069.21
#2024-11-13|1060.27
#2024-11-14|1026.27
#2024-11-15|1042.47
#2024-11-18|1046.32
#2024-11-19|1050.59
#2024-11-20|1049.35
#2024-11-21|1056.57
#2024-11-22|1053.94
#2024-11-25|1056.12
#2024-11-26|1046.40
#2024-11-27|1058.18
#2024-11-28|1061.09
#2024-11-29|1068.43
#2024-12-02|1074.15
#2024-12-03|1075.48
#2024-12-04|1057.69
#2024-12-05|1051.58
#2024-12-06|1053.34
#2024-12-09|1048.89
#2024-12-10|1041.57
#2024-12-11|1034.91
#2024-12-12|1042.02
#2024-12-13|1029.88
#2024-12-16|1025.32
#2024-12-17|1016.85
#2024-12-18|1023.15
#2024-12-19| 992.47
#2024-12-20| 994.77
#2024-12-23|1011.69
#2024-12-24|1023.87
#2024-12-25|1022.10
#2024-12-26|1021.87
#2024-12-27|1030.33
#2024-12-30|1031.96
#2024-12-31|1032.78
#2025-01-01|1032.78
#2025-01-02|1025.26
#2025-01-03|1025.91
#2025-01-06|1029.00
#2025-01-07|1019.98
#2025-01-08|1012.49
#2025-01-09|1006.37
#2025-01-10|1000.50
#2025-01-13| 996.33
#2025-01-14| 993.07
#2025-01-15| 998.14
#2025-01-16|1002.56
#2025-01-17|1007.17
#2025-01-20|1014.63
#2025-01-21|1009.84
#2025-01-22|1002.49
#2025-01-23| 999.91
#2025-01-24|1004.99
#2025-01-27|1010.47
#2025-01-28| 996.03
#2025-01-29|1001.07
#2025-01-30|1007.16
#2025-01-31|1002.49
#2025-02-03| 994.84
#2025-02-04| 993.45
#2025-02-05|1003.57
#2025-02-06|1009.33
#2025-02-07|1000.47
#2025-02-10|1003.86
#2025-02-11|1000.99
#2025-02-12| 993.47
#2025-02-13|1002.14
#2025-02-14|1010.89
#2025-02-17|1021.49
#2025-02-18|1028.91
#2025-02-19|1028.93
#2025-02-20|1038.37
#2025-02-21|1041.49
#2025-02-24|1050.05
#2025-02-25|1052.50
#2025-02-26|1056.59
#2025-02-27|1052.86
#2025-02-28|1045.01
#2025-03-03|1051.50
#2025-03-04|1053.81
#2025-03-05|1064.05
#2025-03-06|1067.44
#2025-03-07|1064.97
#2025-03-10|1063.82
#2025-03-11|1060.54
#2025-03-12|1068.66
#2025-03-13|1070.85
#2025-03-14|1071.19
#2025-03-17|1087.00
#2025-03-18|1083.63
#2025-03-19|1091.69
#2025-03-20|1094.18
#2025-03-21|1091.63
#2025-03-24|1084.76
#2025-03-25|1080.44
#2025-03-26|1074.06
#2025-03-27|1076.82
#2025-03-28|1074.87
#2025-03-31|1059.58
#2025-04-01|1074.22
#2025-04-02|1063.58
#2025-04-03|1063.36
#2025-04-04|1066.99
#2025-04-07|1009.15
#2025-04-08|1017.19
#2025-04-09|1016.02
#2025-04-10|1054.81
#2025-04-11|1053.54
#2025-04-14|1070.28
#2025-04-15|1068.65
#2025-04-16|1074.91
#2025-04-17|1083.39
#2025-04-18|1088.83
#2025-04-21|1095.73
#2025-04-22|1108.04
#2025-04-23|1115.09
#2025-04-24|1112.92
#2025-04-25|1116.09
#2025-04-28|1126.61
#2025-04-29|1133.43
#2025-04-30|1138.51
#2025-05-01|1122.14
#2025-05-02|1135.58
#2025-05-05|1134.79
#2025-05-06|1143.42
#2025-05-07|1144.11
#2025-05-08|1139.77
#2025-05-09|1144.64
#2025-05-12|1134.20
#2025-05-13|1125.52
#2025-05-14|1129.85
#2025-05-15|1128.37
#2025-05-16|1126.97
#2025-05-19|1134.12
#2025-05-20|1130.85
#2025-05-21|1141.30
#2025-05-22|1138.04
#2025-05-23|1142.82
#2025-05-26|1146.08
#2025-05-27|1135.51
#2025-05-28|1130.29
#2025-05-29|1133.82
#2025-05-30|1141.27
#2025-06-02|1143.70
#2025-06-03|1138.98
#2025-06-04|1138.29
#2025-06-05|1141.58
#2025-06-06|1140.32
#2025-06-09|1144.72
#2025-06-10|1135.67
#2025-06-11|1131.08
#2025-06-12|1135.67
#2025-06-13|1146.94
#2025-06-16|1152.92
#2025-06-17|1151.21
#2025-06-18|1155.98
#2025-06-19|1144.14
#2025-06-20|1143.38
#2025-06-23|1131.14
#2025-06-24|1150.53
#2025-06-25|1152.87
#2025-06-26|1169.62
#2025-06-27|1164.23
#2025-06-30|1173.39
#2025-07-01|1181.63
#2025-07-02|1188.50
#2025-07-03|1186.22
#2025-07-04|1191.69
#2025-07-07|1193.20
#2025-07-08|1186.35
#2025-07-09|1184.22
#2025-07-10|1179.81
#2025-07-11|1172.34
#2025-07-14|1179.49
#2025-07-15|1183.13
#2025-07-16|1182.15
#2025-07-17|1183.17
#2025-07-18|1184.68
#2025-07-21|1195.97
#2025-07-22|1209.79
#2025-07-23|1221.58
#2025-07-24|1226.73
#2025-07-25|1221.56
#2025-07-28|1219.00
#2025-07-29|1214.87
#2025-07-30|1213.56
#2025-07-31|1208.62
#2025-08-01|1221.61
#2025-08-04|1229.67
#2025-08-05|1239.68
#2025-08-06|1250.07
#2025-08-07|1268.82
#2025-08-08|1257.44
#2025-08-11|1257.31
#2025-08-12|1258.86
#2025-08-13|1268.25
#2025-08-14|1269.46
#2025-08-15|1281.09
#2025-08-18|1267.80
#2025-08-19|1266.66
#2025-08-20|1270.39
#2025-08-21|1265.68
#2025-08-22|1279.28
#2025-08-25|1269.69
#2025-08-26|1254.92
#2025-08-27|1262.78
#2025-08-28|1270.89
#2025-08-29|1267.21
#2025-09-01|1275.58
#2025-09-02|1278.64
#2025-09-03|1265.64
#2025-09-04|1267.17
#2025-09-05|1277.39
#2025-09-08|1283.22
#2025-09-09|1284.71
#2025-09-10|1301.24
#2025-09-11|1310.08
#2025-09-12|1305.86
#2025-09-15|1309.52
#2025-09-16|1316.57
#2025-09-17|1302.08
#2025-09-18|1277.54
#2025-09-19|1271.29
#2025-09-22|1272.65
#2025-09-23|1277.36
#2025-09-24|1275.34
#2025-09-25|1270.75
#2025-09-26|1266.07
#2025-09-29|1272.77
#2025-09-30|1267.92
#2025-10-01|1264.55
#2025-10-02|1257.46
#2025-10-03|1265.37
#2025-10-06|1265.34
#2025-10-07|1268.34
#2025-10-08|1266.70
#2025-10-09|1269.34
#2025-10-10|1259.77
#2025-10-13|1257.48
#2025-10-14|1258.77
#2025-10-15|1282.73
#2025-10-16|1298.32
#2025-10-17|1293.99
#2025-10-20|1299.28
#2025-10-21|1298.60
#2025-10-22|1299.23
#2025-10-23|1300.19
#2025-10-24|1298.39
#2025-10-27|1302.66
#2025-10-28|1311.82
#2025-10-29|1311.66
#2025-10-30|1306.76
#2025-10-31|1329.04
#2025-11-03|1337.59
#2025-11-04|1329.84
#2025-11-05|1328.05
#2025-11-06|1356.82
#2025-11-07|1350.06
#2025-11-10|1359.58
#2025-11-11|1382.11
#2025-11-12|1380.36
#2025-11-13|1400.75
#2025-11-14|1388.78
#2025-11-17|1395.45
#2025-11-18|1372.00
#2025-11-19|1365.61
#2025-11-20|1370.42
#2025-11-21|1362.50
#2025-11-24|1374.08
#2025-11-25|1390.42
#2025-11-26|1412.37
#2025-11-27|1412.82
#2025-11-28|1413.94
#2025-12-01|1402.48
#2025-12-02|1397.47
#2025-12-03|1389.32
#2025-12-04|1390.80
#2025-12-05|1376.84
#2025-12-08|1372.50
#2025-12-09|1364.53
#2025-12-10|1376.73
#2025-12-11|1371.75
#2025-12-12|1385.37
#2025-12-15|1395.56
#2025-12-16|1380.02
#2025-12-17|1381.08
#2025-12-18|1379.38
#2025-12-19|1379.85
#2025-12-22|1378.68