Table Data - NASDAQ DM ASPA Utilities NTR Index
| Title | NASDAQ DM ASPA Utilities NTR Index |
|---|---|
| Series ID | NASDAQNQDMASPA65N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASPA65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 650.79 |
| 2001-04-02 | 638.36 |
| 2001-04-03 | 650.49 |
| 2001-04-04 | 657.34 |
| 2001-04-05 | 664.80 |
| 2001-04-06 | 666.74 |
| 2001-04-09 | 659.32 |
| 2001-04-10 | 665.89 |
| 2001-04-11 | 666.63 |
| 2001-04-12 | 670.94 |
| 2001-04-13 | . |
| 2001-04-16 | 659.01 |
| 2001-04-17 | 666.88 |
| 2001-04-18 | 672.53 |
| 2001-04-19 | 664.57 |
| 2001-04-20 | 668.11 |
| 2001-04-23 | 682.88 |
| 2001-04-24 | 685.01 |
| 2001-04-25 | 687.05 |
| 2001-04-26 | 697.27 |
| 2001-04-27 | 696.98 |
| 2001-04-30 | 698.13 |
| 2001-05-01 | 708.70 |
| 2001-05-02 | 710.24 |
| 2001-05-03 | 714.04 |
| 2001-05-04 | 713.81 |
| 2001-05-07 | 719.23 |
| 2001-05-08 | 716.64 |
| 2001-05-09 | 717.72 |
| 2001-05-10 | 711.66 |
| 2001-05-11 | 706.88 |
| 2001-05-14 | 703.18 |
| 2001-05-15 | 702.78 |
| 2001-05-16 | 700.16 |
| 2001-05-17 | 710.64 |
| 2001-05-18 | 705.07 |
| 2001-05-21 | 715.41 |
| 2001-05-22 | 707.13 |
| 2001-05-23 | 718.92 |
| 2001-05-24 | 724.57 |
| 2001-05-25 | 719.28 |
| 2001-05-28 | . |
| 2001-05-29 | 724.99 |
| 2001-05-30 | 723.15 |
| 2001-05-31 | 739.07 |
| 2001-06-01 | 738.18 |
| 2001-06-04 | 738.37 |
| 2001-06-05 | 739.83 |
| 2001-06-06 | 738.97 |
| 2001-06-07 | 748.21 |
| 2001-06-08 | 739.30 |
| 2001-06-11 | 734.60 |
| 2001-06-12 | 735.96 |
| 2001-06-13 | 737.57 |
| 2001-06-14 | 746.24 |
| 2001-06-15 | 752.96 |
| 2001-06-18 | 753.63 |
| 2001-06-19 | 759.90 |
| 2001-06-20 | 748.42 |
| 2001-06-21 | 751.59 |
| 2001-06-22 | 757.79 |
| 2001-06-25 | 764.80 |
| 2001-06-26 | 770.69 |
| 2001-06-27 | 762.20 |
| 2001-06-28 | 753.41 |
| 2001-06-29 | 758.99 |
| 2001-07-02 | 758.87 |
| 2001-07-03 | 761.15 |
| 2001-07-04 | . |
| 2001-07-05 | 768.60 |
| 2001-07-06 | 768.98 |
| 2001-07-09 | 763.01 |
| 2001-07-10 | 758.68 |
| 2001-07-11 | 755.86 |
| 2001-07-12 | 761.52 |
| 2001-07-13 | 747.06 |
| 2001-07-16 | 741.41 |
| 2001-07-17 | 738.22 |
| 2001-07-18 | 725.63 |
| 2001-07-19 | 725.45 |
| 2001-07-20 | 726.15 |
| 2001-07-23 | 716.67 |
| 2001-07-24 | 724.48 |
| 2001-07-25 | 724.04 |
| 2001-07-26 | 720.17 |
| 2001-07-27 | 731.46 |
| 2001-07-30 | 732.49 |
| 2001-07-31 | 735.80 |
| 2001-08-01 | 735.45 |
| 2001-08-02 | 738.33 |
| 2001-08-03 | 727.41 |
| 2001-08-06 | 730.34 |
| 2001-08-07 | 745.01 |
| 2001-08-08 | 754.38 |
| 2001-08-09 | 744.86 |
| 2001-08-10 | 752.27 |
| 2001-08-13 | 750.91 |
| 2001-08-14 | 761.50 |
| 2001-08-15 | 774.65 |
| 2001-08-16 | 778.84 |
| 2001-08-17 | 781.38 |
| 2001-08-20 | 785.89 |
| 2001-08-21 | 793.47 |
| 2001-08-22 | 797.18 |
| 2001-08-23 | 793.29 |
| 2001-08-24 | 792.42 |
| 2001-08-27 | 782.66 |
| 2001-08-28 | 772.70 |
| 2001-08-29 | 768.74 |
| 2001-08-30 | 756.85 |
| 2001-08-31 | 767.01 |
| 2001-09-03 | . |
| 2001-09-04 | 777.54 |
| 2001-09-05 | 767.05 |
| 2001-09-06 | 776.84 |
| 2001-09-07 | 774.72 |
| 2001-09-10 | 766.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 770.38 |
| 2001-09-18 | 785.08 |
| 2001-09-19 | 802.67 |
| 2001-09-20 | 811.80 |
| 2001-09-21 | 802.47 |
| 2001-09-24 | 797.42 |
| 2001-09-25 | 795.95 |
| 2001-09-26 | 768.94 |
| 2001-09-27 | 752.59 |
| 2001-09-28 | 772.32 |
| 2001-10-01 | 774.99 |
| 2001-10-02 | 782.15 |
| 2001-10-03 | 782.58 |
| 2001-10-04 | 782.94 |
| 2001-10-05 | 780.48 |
| 2001-10-08 | 782.01 |
| 2001-10-09 | 786.76 |
| 2001-10-10 | 779.69 |
| 2001-10-11 | 782.08 |
| 2001-10-12 | 774.76 |
| 2001-10-15 | 770.51 |
| 2001-10-16 | 779.22 |
| 2001-10-17 | 774.75 |
| 2001-10-18 | 760.72 |
| 2001-10-19 | 761.10 |
| 2001-10-22 | 761.39 |
| 2001-10-23 | 761.80 |
| 2001-10-24 | 760.66 |
| 2001-10-25 | 768.26 |
| 2001-10-26 | 762.15 |
| 2001-10-29 | 758.83 |
| 2001-10-30 | 764.50 |
| 2001-10-31 | 762.52 |
| 2001-11-01 | 762.56 |
| 2001-11-02 | 754.21 |
| 2001-11-05 | 753.94 |
| 2001-11-06 | 751.69 |
| 2001-11-07 | 743.50 |
| 2001-11-08 | 751.49 |
| 2001-11-09 | 745.77 |
| 2001-11-12 | 746.58 |
| 2001-11-13 | 745.08 |
| 2001-11-14 | 736.33 |
| 2001-11-15 | 727.84 |
| 2001-11-16 | 695.78 |
| 2001-11-19 | 678.68 |
| 2001-11-20 | 691.35 |
| 2001-11-21 | 696.02 |
| 2001-11-22 | . |
| 2001-11-23 | 687.62 |
| 2001-11-26 | 688.16 |
| 2001-11-27 | 685.19 |
| 2001-11-28 | 688.75 |
| 2001-11-29 | 686.21 |
| 2001-11-30 | 701.17 |
| 2001-12-03 | 686.68 |
| 2001-12-04 | 686.64 |
| 2001-12-05 | 682.84 |
| 2001-12-06 | 669.30 |
| 2001-12-07 | 663.73 |
| 2001-12-10 | 663.42 |
| 2001-12-11 | 673.96 |
| 2001-12-12 | 680.21 |
| 2001-12-13 | 674.97 |
| 2001-12-14 | 671.94 |
| 2001-12-17 | 666.61 |
| 2001-12-18 | 663.75 |
| 2001-12-19 | 660.61 |
| 2001-12-20 | 666.89 |
| 2001-12-21 | 655.66 |
| 2001-12-24 | 655.16 |
| 2001-12-25 | . |
| 2001-12-26 | 652.61 |
| 2001-12-27 | 658.01 |
| 2001-12-28 | 664.46 |
| 2001-12-31 | 664.69 |
| 2002-01-01 | . |
| 2002-01-02 | 660.30 |
| 2002-01-03 | 661.86 |
| 2002-01-04 | 661.61 |
| 2002-01-07 | 649.31 |
| 2002-01-08 | 636.06 |
| 2002-01-09 | 628.45 |
| 2002-01-10 | 624.18 |
| 2002-01-11 | 623.22 |
| 2002-01-14 | 625.33 |
| 2002-01-15 | 630.48 |
| 2002-01-16 | 635.65 |
| 2002-01-17 | 637.76 |
| 2002-01-18 | 643.19 |
| 2002-01-21 | . |
| 2002-01-22 | 628.89 |
| 2002-01-23 | 622.62 |
| 2002-01-24 | 623.45 |
| 2002-01-25 | 621.92 |
| 2002-01-28 | 625.49 |
| 2002-01-29 | 621.14 |
| 2002-01-30 | 623.23 |
| 2002-01-31 | 625.66 |
| 2002-02-01 | 623.28 |
| 2002-02-04 | 627.15 |
| 2002-02-05 | 617.27 |
| 2002-02-06 | 620.00 |
| 2002-02-07 | 617.87 |
| 2002-02-08 | 616.99 |
| 2002-02-11 | 623.06 |
| 2002-02-12 | 630.54 |
| 2002-02-13 | 635.17 |
| 2002-02-14 | 638.66 |
| 2002-02-15 | 635.20 |
| 2002-02-18 | . |
| 2002-02-19 | 624.60 |
| 2002-02-20 | 630.77 |
| 2002-02-21 | 636.92 |
| 2002-02-22 | 637.70 |
| 2002-02-25 | 635.87 |
| 2002-02-26 | 636.05 |
| 2002-02-27 | 642.18 |
| 2002-02-28 | 639.39 |
| 2002-03-01 | 649.83 |
| 2002-03-04 | 652.35 |
| 2002-03-05 | 647.30 |
| 2002-03-06 | 651.78 |
| 2002-03-07 | 664.40 |
| 2002-03-08 | 659.39 |
| 2002-03-11 | 659.78 |
| 2002-03-12 | 653.98 |
| 2002-03-13 | 651.32 |
| 2002-03-14 | 654.27 |
| 2002-03-15 | 653.04 |
| 2002-03-18 | 643.68 |
| 2002-03-19 | 647.36 |
| 2002-03-20 | 647.40 |
| 2002-03-21 | 644.63 |
| 2002-03-22 | 637.64 |
| 2002-03-25 | 641.49 |
| 2002-03-26 | 638.51 |
| 2002-03-27 | 635.08 |
| 2002-03-28 | 634.00 |
| 2002-03-29 | . |
| 2002-04-01 | 621.24 |
| 2002-04-02 | 621.37 |
| 2002-04-03 | 623.96 |
| 2002-04-04 | 622.35 |
| 2002-04-05 | 623.93 |
| 2002-04-08 | 622.91 |
| 2002-04-09 | 623.24 |
| 2002-04-10 | 632.80 |
| 2002-04-11 | 626.88 |
| 2002-04-12 | 625.23 |
| 2002-04-15 | 624.07 |
| 2002-04-16 | 620.96 |
| 2002-04-17 | 619.38 |
| 2002-04-18 | 622.13 |
| 2002-04-19 | 627.10 |
| 2002-04-22 | 629.30 |
| 2002-04-23 | 626.62 |
| 2002-04-24 | 622.70 |
| 2002-04-25 | 625.53 |
| 2002-04-26 | 618.71 |
| 2002-04-29 | 618.10 |
| 2002-04-30 | 617.74 |
| 2002-05-01 | 616.23 |
| 2002-05-02 | 617.10 |
| 2002-05-03 | 621.30 |
| 2002-05-06 | 619.64 |
| 2002-05-07 | 629.59 |
| 2002-05-08 | 643.72 |
| 2002-05-09 | 642.10 |
| 2002-05-10 | 645.90 |
| 2002-05-13 | 652.32 |
| 2002-05-14 | 644.03 |
| 2002-05-15 | 646.49 |
| 2002-05-16 | 650.73 |
| 2002-05-17 | 654.59 |
| 2002-05-20 | 659.64 |
| 2002-05-21 | 665.97 |
| 2002-05-22 | 675.65 |
| 2002-05-23 | 678.60 |
| 2002-05-24 | 677.90 |
| 2002-05-27 | . |
| 2002-05-28 | 678.42 |
| 2002-05-29 | 681.19 |
| 2002-05-30 | 680.74 |
| 2002-05-31 | 677.12 |
| 2002-06-03 | 675.61 |
| 2002-06-04 | 675.35 |
| 2002-06-05 | 666.19 |
| 2002-06-06 | 664.00 |
| 2002-06-07 | 664.65 |
| 2002-06-10 | 664.20 |
| 2002-06-11 | 663.83 |
| 2002-06-12 | 663.79 |
| 2002-06-13 | 659.68 |
| 2002-06-14 | 659.24 |
| 2002-06-17 | 650.95 |
| 2002-06-18 | 650.77 |
| 2002-06-19 | 648.94 |
| 2002-06-20 | 657.80 |
| 2002-06-21 | 668.08 |
| 2002-06-24 | 674.72 |
| 2002-06-25 | 673.04 |
| 2002-06-26 | 682.60 |
| 2002-06-27 | 680.60 |
| 2002-06-28 | 685.12 |
| 2002-07-01 | 686.04 |
| 2002-07-02 | 688.56 |
| 2002-07-03 | 696.47 |
| 2002-07-04 | . |
| 2002-07-05 | 693.32 |
| 2002-07-08 | 696.31 |
| 2002-07-09 | 706.61 |
| 2002-07-10 | 705.48 |
| 2002-07-11 | 705.02 |
| 2002-07-12 | 701.57 |
| 2002-07-15 | 701.46 |
| 2002-07-16 | 697.33 |
| 2002-07-17 | 699.52 |
| 2002-07-18 | 707.42 |
| 2002-07-19 | 705.43 |
| 2002-07-22 | 706.82 |
| 2002-07-23 | 699.43 |
| 2002-07-24 | 701.71 |
| 2002-07-25 | 698.33 |
| 2002-07-26 | 686.89 |
| 2002-07-29 | 678.56 |
| 2002-07-30 | 670.60 |
| 2002-07-31 | 676.07 |
| 2002-08-01 | 684.25 |
| 2002-08-02 | 691.39 |
| 2002-08-05 | 697.08 |
| 2002-08-06 | 687.98 |
| 2002-08-07 | 689.16 |
| 2002-08-08 | 689.37 |
| 2002-08-09 | 693.02 |
| 2002-08-12 | 699.62 |
| 2002-08-13 | 704.17 |
| 2002-08-14 | 722.38 |
| 2002-08-15 | 722.48 |
| 2002-08-16 | 720.19 |
| 2002-08-19 | 715.36 |
| 2002-08-20 | 703.92 |
| 2002-08-21 | 702.78 |
| 2002-08-22 | 701.94 |
| 2002-08-23 | 697.88 |
| 2002-08-26 | 703.58 |
| 2002-08-27 | 706.52 |
| 2002-08-28 | 703.89 |
| 2002-08-29 | 702.11 |
| 2002-08-30 | 697.01 |
| 2002-09-02 | . |
| 2002-09-03 | 698.20 |
| 2002-09-04 | 702.81 |
| 2002-09-05 | 699.21 |
| 2002-09-06 | 698.58 |
| 2002-09-09 | 694.57 |
| 2002-09-10 | 692.32 |
| 2002-09-11 | 686.57 |
| 2002-09-12 | 685.12 |
| 2002-09-13 | 683.74 |
| 2002-09-16 | 680.13 |
| 2002-09-17 | 685.54 |
| 2002-09-18 | 690.71 |
| 2002-09-19 | 687.18 |
| 2002-09-20 | 673.45 |
| 2002-09-23 | 671.55 |
| 2002-09-24 | 673.44 |
| 2002-09-25 | 664.53 |
| 2002-09-26 | 668.31 |
| 2002-09-27 | 665.42 |
| 2002-09-30 | 666.38 |
| 2002-10-01 | 665.49 |
| 2002-10-02 | 664.27 |
| 2002-10-03 | 671.04 |
| 2002-10-04 | 669.90 |
| 2002-10-07 | 654.23 |
| 2002-10-08 | 656.79 |
| 2002-10-09 | 655.89 |
| 2002-10-10 | 655.33 |
| 2002-10-11 | 655.82 |
| 2002-10-14 | 655.33 |
| 2002-10-15 | 655.93 |
| 2002-10-16 | 653.92 |
| 2002-10-17 | 656.23 |
| 2002-10-18 | 647.77 |
| 2002-10-21 | 654.83 |
| 2002-10-22 | 650.01 |
| 2002-10-23 | 658.12 |
| 2002-10-24 | 659.06 |
| 2002-10-25 | 659.39 |
| 2002-10-28 | 660.08 |
| 2002-10-29 | 659.50 |
| 2002-10-30 | 665.91 |
| 2002-10-31 | 666.64 |
| 2002-11-01 | 666.99 |
| 2002-11-04 | 666.65 |
| 2002-11-05 | 668.38 |
| 2002-11-06 | 667.22 |
| 2002-11-07 | 668.31 |
| 2002-11-08 | 674.15 |
| 2002-11-11 | 673.04 |
| 2002-11-12 | 676.51 |
| 2002-11-13 | 669.68 |
| 2002-11-14 | 669.41 |
| 2002-11-15 | 668.18 |
| 2002-11-18 | 661.94 |
| 2002-11-19 | 654.02 |
| 2002-11-20 | 650.60 |
| 2002-11-21 | 649.59 |
| 2002-11-22 | 649.96 |
| 2002-11-25 | 655.60 |
| 2002-11-26 | 653.85 |
| 2002-11-27 | 658.59 |
| 2002-11-28 | . |
| 2002-11-29 | 653.47 |
| 2002-12-02 | 642.33 |
| 2002-12-03 | 638.04 |
| 2002-12-04 | 637.59 |
| 2002-12-05 | 633.02 |
| 2002-12-06 | 638.27 |
| 2002-12-09 | 639.88 |
| 2002-12-10 | 645.77 |
| 2002-12-11 | 642.73 |
| 2002-12-12 | 644.77 |
| 2002-12-13 | 651.56 |
| 2002-12-16 | 651.14 |
| 2002-12-17 | 654.46 |
| 2002-12-18 | 647.12 |
| 2002-12-19 | 655.61 |
| 2002-12-20 | 659.67 |
| 2002-12-23 | 660.78 |
| 2002-12-24 | 666.18 |
| 2002-12-25 | . |
| 2002-12-26 | 677.09 |
| 2002-12-27 | 684.60 |
| 2002-12-30 | 694.61 |
| 2002-12-31 | 694.15 |
| 2003-01-01 | . |
| 2003-01-02 | 688.79 |
| 2003-01-03 | 689.20 |
| 2003-01-06 | 699.87 |
| 2003-01-07 | 684.62 |
| 2003-01-08 | 683.70 |
| 2003-01-09 | 694.74 |
| 2003-01-10 | 689.55 |
| 2003-01-13 | 692.56 |
| 2003-01-14 | 700.64 |
| 2003-01-15 | 704.32 |
| 2003-01-16 | 698.64 |
| 2003-01-17 | 694.23 |
| 2003-01-20 | . |
| 2003-01-21 | 688.90 |
| 2003-01-22 | 686.53 |
| 2003-01-23 | 695.31 |
| 2003-01-24 | 693.86 |
| 2003-01-27 | 689.71 |
| 2003-01-28 | 690.03 |
| 2003-01-29 | 686.63 |
| 2003-01-30 | 686.25 |
| 2003-01-31 | 680.80 |
| 2003-02-03 | 683.52 |
| 2003-02-04 | 686.80 |
| 2003-02-05 | 687.59 |
| 2003-02-06 | 689.16 |
| 2003-02-07 | 693.22 |
| 2003-02-10 | 687.13 |
| 2003-02-11 | 685.81 |
| 2003-02-12 | 690.00 |
| 2003-02-13 | 691.32 |
| 2003-02-14 | 695.83 |
| 2003-02-17 | . |
| 2003-02-18 | 708.95 |
| 2003-02-19 | 708.90 |
| 2003-02-20 | 709.00 |
| 2003-02-21 | 704.47 |
| 2003-02-24 | 708.51 |
| 2003-02-25 | 704.34 |
| 2003-02-26 | 709.11 |
| 2003-02-27 | 708.27 |
| 2003-02-28 | 702.26 |
| 2003-03-03 | 704.80 |
| 2003-03-04 | 709.90 |
| 2003-03-05 | 710.30 |
| 2003-03-06 | 709.80 |
| 2003-03-07 | 710.27 |
| 2003-03-10 | 708.86 |
| 2003-03-11 | 712.49 |
| 2003-03-12 | 713.63 |
| 2003-03-13 | 707.45 |
| 2003-03-14 | 706.01 |
| 2003-03-17 | 705.97 |
| 2003-03-18 | 705.63 |
| 2003-03-19 | 707.71 |
| 2003-03-20 | 708.62 |
| 2003-03-21 | 703.10 |
| 2003-03-24 | 718.25 |
| 2003-03-25 | 718.99 |
| 2003-03-26 | 721.92 |
| 2003-03-27 | 719.23 |
| 2003-03-28 | 717.02 |
| 2003-03-31 | 711.90 |
| 2003-04-01 | 721.07 |
| 2003-04-02 | 724.99 |
| 2003-04-03 | 719.27 |
| 2003-04-04 | 717.28 |
| 2003-04-07 | 720.33 |
| 2003-04-08 | 718.85 |
| 2003-04-09 | 721.14 |
| 2003-04-10 | 732.10 |
| 2003-04-11 | 731.48 |
| 2003-04-14 | 738.89 |
| 2003-04-15 | 737.87 |
| 2003-04-16 | 733.53 |
| 2003-04-17 | 740.15 |
| 2003-04-18 | . |
| 2003-04-21 | 736.24 |
| 2003-04-22 | 743.24 |
| 2003-04-23 | 740.91 |
| 2003-04-24 | 747.78 |
| 2003-04-25 | 749.20 |
| 2003-04-28 | 749.55 |
| 2003-04-29 | 751.88 |
| 2003-04-30 | 758.58 |
| 2003-05-01 | 758.39 |
| 2003-05-02 | 760.00 |
| 2003-05-05 | 762.24 |
| 2003-05-06 | 765.96 |
| 2003-05-07 | 766.95 |
| 2003-05-08 | 769.12 |
| 2003-05-09 | 773.06 |
| 2003-05-12 | 773.95 |
| 2003-05-13 | 776.69 |
| 2003-05-14 | 782.44 |
| 2003-05-15 | 783.19 |
| 2003-05-16 | 783.60 |
| 2003-05-19 | 781.22 |
| 2003-05-20 | 782.55 |
| 2003-05-21 | 779.49 |
| 2003-05-22 | 784.31 |
| 2003-05-23 | 791.79 |
| 2003-05-26 | . |
| 2003-05-27 | 779.88 |
| 2003-05-28 | 771.86 |
| 2003-05-29 | 770.47 |
| 2003-05-30 | 757.19 |
| 2003-06-02 | 750.17 |
| 2003-06-03 | 755.33 |
| 2003-06-04 | 753.00 |
| 2003-06-05 | 752.17 |
| 2003-06-06 | 744.62 |
| 2003-06-09 | 745.23 |
| 2003-06-10 | 755.34 |
| 2003-06-11 | 753.56 |
| 2003-06-12 | 752.40 |
| 2003-06-13 | 756.69 |
| 2003-06-16 | 763.34 |
| 2003-06-17 | 759.32 |
| 2003-06-18 | 753.79 |
| 2003-06-19 | 751.63 |
| 2003-06-20 | 750.43 |
| 2003-06-23 | 755.05 |
| 2003-06-24 | 749.85 |
| 2003-06-25 | 748.47 |
| 2003-06-26 | 741.74 |
| 2003-06-27 | 737.07 |
| 2003-06-30 | 726.70 |
| 2003-07-01 | 736.99 |
| 2003-07-02 | 737.33 |
| 2003-07-03 | 740.21 |
| 2003-07-04 | . |
| 2003-07-07 | 730.43 |
| 2003-07-08 | 720.96 |
| 2003-07-09 | 725.96 |
| 2003-07-10 | 729.71 |
| 2003-07-11 | 731.88 |
| 2003-07-14 | 731.04 |
| 2003-07-15 | 728.93 |
| 2003-07-16 | 723.79 |
| 2003-07-17 | 721.53 |
| 2003-07-18 | 728.19 |
| 2003-07-21 | 730.59 |
| 2003-07-22 | 728.20 |
| 2003-07-23 | 729.54 |
| 2003-07-24 | 723.22 |
| 2003-07-25 | 723.86 |
| 2003-07-28 | 721.96 |
| 2003-07-29 | 718.09 |
| 2003-07-30 | 714.57 |
| 2003-07-31 | 716.55 |
| 2003-08-01 | 717.43 |
| 2003-08-04 | 719.43 |
| 2003-08-05 | 720.09 |
| 2003-08-06 | 724.39 |
| 2003-08-07 | 730.56 |
| 2003-08-08 | 725.79 |
| 2003-08-11 | 730.10 |
| 2003-08-12 | 725.66 |
| 2003-08-13 | 723.78 |
| 2003-08-14 | 725.11 |
| 2003-08-15 | 722.99 |
| 2003-08-18 | 724.38 |
| 2003-08-19 | 723.56 |
| 2003-08-20 | 729.81 |
| 2003-08-21 | 731.73 |
| 2003-08-22 | 731.87 |
| 2003-08-25 | 732.72 |
| 2003-08-26 | 732.42 |
| 2003-08-27 | 729.69 |
| 2003-08-28 | 729.38 |
| 2003-08-29 | 733.47 |
| 2003-09-01 | . |
| 2003-09-02 | 735.78 |
| 2003-09-03 | 742.94 |
| 2003-09-04 | 744.69 |
| 2003-09-05 | 743.28 |
| 2003-09-08 | 741.02 |
| 2003-09-09 | 746.66 |
| 2003-09-10 | 744.19 |
| 2003-09-11 | 747.49 |
| 2003-09-12 | 759.51 |
| 2003-09-15 | 759.60 |
| 2003-09-16 | 765.22 |
| 2003-09-17 | 767.49 |
| 2003-09-18 | 781.44 |
| 2003-09-19 | 799.28 |
| 2003-09-22 | 812.86 |
| 2003-09-23 | 817.03 |
| 2003-09-24 | 818.05 |
| 2003-09-25 | 811.83 |
| 2003-09-26 | 797.49 |
| 2003-09-29 | 797.03 |
| 2003-09-30 | 788.65 |
| 2003-10-01 | 802.14 |
| 2003-10-02 | 804.10 |
| 2003-10-03 | 809.05 |
| 2003-10-06 | 801.22 |
| 2003-10-07 | 810.66 |
| 2003-10-08 | 809.97 |
| 2003-10-09 | 820.78 |
| 2003-10-10 | 817.06 |
| 2003-10-13 | 814.27 |
| 2003-10-14 | 807.65 |
| 2003-10-15 | 805.23 |
| 2003-10-16 | 807.91 |
| 2003-10-17 | 802.21 |
| 2003-10-20 | 793.26 |
| 2003-10-21 | 805.28 |
| 2003-10-22 | 804.34 |
| 2003-10-23 | 791.93 |
| 2003-10-24 | 790.81 |
| 2003-10-27 | 801.85 |
| 2003-10-28 | 805.59 |
| 2003-10-29 | 805.76 |
| 2003-10-30 | 807.32 |
| 2003-10-31 | 801.03 |
| 2003-11-03 | 794.21 |
| 2003-11-04 | 804.54 |
| 2003-11-05 | 805.19 |
| 2003-11-06 | 795.01 |
| 2003-11-07 | 800.53 |
| 2003-11-10 | 805.34 |
| 2003-11-11 | 800.82 |
| 2003-11-12 | 798.50 |
| 2003-11-13 | 802.70 |
| 2003-11-14 | 806.25 |
| 2003-11-17 | 797.52 |
| 2003-11-18 | 794.62 |
| 2003-11-19 | 791.14 |
| 2003-11-20 | 801.65 |
| 2003-11-21 | 803.49 |
| 2003-11-24 | 800.60 |
| 2003-11-25 | 797.88 |
| 2003-11-26 | 801.56 |
| 2003-11-27 | . |
| 2003-11-28 | 801.97 |
| 2003-12-01 | 807.79 |
| 2003-12-02 | 808.30 |
| 2003-12-03 | 812.03 |
| 2003-12-04 | 814.49 |
| 2003-12-05 | 814.91 |
| 2003-12-08 | 821.26 |
| 2003-12-09 | 828.60 |
| 2003-12-10 | 824.13 |
| 2003-12-11 | 829.62 |
| 2003-12-12 | 837.18 |
| 2003-12-15 | 840.50 |
| 2003-12-16 | 835.14 |
| 2003-12-17 | 831.11 |
| 2003-12-18 | 830.30 |
| 2003-12-19 | 830.64 |
| 2003-12-22 | 835.30 |
| 2003-12-23 | 836.11 |
| 2003-12-24 | 833.98 |
| 2003-12-25 | . |
| 2003-12-26 | 833.42 |
| 2003-12-29 | 833.64 |
| 2003-12-30 | 835.23 |
| 2003-12-31 | 833.77 |
| 2004-01-01 | . |
| 2004-01-02 | 836.20 |
| 2004-01-05 | 846.03 |
| 2004-01-06 | 848.42 |
| 2004-01-07 | 845.64 |
| 2004-01-08 | 845.94 |
| 2004-01-09 | 842.00 |
| 2004-01-12 | 842.71 |
| 2004-01-13 | 846.98 |
| 2004-01-14 | 844.99 |
| 2004-01-15 | 841.13 |
| 2004-01-16 | 842.12 |
| 2004-01-19 | . |
| 2004-01-20 | 836.04 |
| 2004-01-21 | 840.59 |
| 2004-01-22 | 850.22 |
| 2004-01-23 | 855.84 |
| 2004-01-26 | 859.66 |
| 2004-01-27 | 860.42 |
| 2004-01-28 | 864.41 |
| 2004-01-29 | 862.46 |
| 2004-01-30 | 865.15 |
| 2004-02-02 | 867.15 |
| 2004-02-03 | 868.97 |
| 2004-02-04 | 862.55 |
| 2004-02-05 | 864.74 |
| 2004-02-06 | 862.86 |
| 2004-02-09 | 857.14 |
| 2004-02-10 | 865.34 |
| 2004-02-11 | 864.97 |
| 2004-02-12 | 873.02 |
| 2004-02-13 | 870.73 |
| 2004-02-16 | . |
| 2004-02-17 | 870.94 |
| 2004-02-18 | 869.81 |
| 2004-02-19 | 864.20 |
| 2004-02-20 | 854.88 |
| 2004-02-23 | 857.25 |
| 2004-02-24 | 856.48 |
| 2004-02-25 | 853.93 |
| 2004-02-26 | 853.88 |
| 2004-02-27 | 859.82 |
| 2004-03-01 | 865.31 |
| 2004-03-02 | 858.10 |
| 2004-03-03 | 853.18 |
| 2004-03-04 | 849.46 |
| 2004-03-05 | 849.18 |
| 2004-03-08 | 842.80 |
| 2004-03-09 | 849.11 |
| 2004-03-10 | 850.22 |
| 2004-03-11 | 846.81 |
| 2004-03-12 | 842.28 |
| 2004-03-15 | 842.50 |
| 2004-03-16 | 855.93 |
| 2004-03-17 | 866.32 |
| 2004-03-18 | 880.69 |
| 2004-03-19 | 880.63 |
| 2004-03-22 | 879.60 |
| 2004-03-23 | 881.79 |
| 2004-03-24 | 886.03 |
| 2004-03-25 | 888.39 |
| 2004-03-26 | 886.60 |
| 2004-03-29 | 886.53 |
| 2004-03-30 | 889.70 |
| 2004-03-31 | 901.09 |
| 2004-04-01 | 899.70 |
| 2004-04-02 | 893.68 |
| 2004-04-05 | 885.25 |
| 2004-04-06 | 875.89 |
| 2004-04-07 | 889.82 |
| 2004-04-08 | 881.68 |
| 2004-04-09 | . |
| 2004-04-12 | 880.09 |
| 2004-04-13 | 874.44 |
| 2004-04-14 | 857.85 |
| 2004-04-15 | 862.03 |
| 2004-04-16 | 869.36 |
| 2004-04-19 | 869.66 |
| 2004-04-20 | 874.24 |
| 2004-04-21 | 866.72 |
| 2004-04-22 | 863.54 |
| 2004-04-23 | 870.26 |
| 2004-04-26 | 869.83 |
| 2004-04-27 | 862.85 |
| 2004-04-28 | 865.65 |
| 2004-04-29 | 863.68 |
| 2004-04-30 | 854.87 |
| 2004-05-03 | 853.41 |
| 2004-05-04 | 857.04 |
| 2004-05-05 | 862.94 |
| 2004-05-06 | 853.20 |
| 2004-05-07 | 838.62 |
| 2004-05-10 | 820.35 |
| 2004-05-11 | 819.01 |
| 2004-05-12 | 823.49 |
| 2004-05-13 | 811.50 |
| 2004-05-14 | 811.46 |
| 2004-05-17 | 802.92 |
| 2004-05-18 | 798.10 |
| 2004-05-19 | 823.26 |
| 2004-05-20 | 815.76 |
| 2004-05-21 | 833.61 |
| 2004-05-24 | 835.23 |
| 2004-05-25 | 830.86 |
| 2004-05-26 | 839.26 |
| 2004-05-27 | 847.19 |
| 2004-05-28 | 847.08 |
| 2004-05-31 | . |
| 2004-06-01 | 856.61 |
| 2004-06-02 | 856.72 |
| 2004-06-03 | 844.27 |
| 2004-06-04 | 847.25 |
| 2004-06-07 | 864.24 |
| 2004-06-08 | 865.86 |
| 2004-06-09 | 865.51 |
| 2004-06-10 | 867.92 |
| 2004-06-11 | . |
| 2004-06-14 | 851.65 |
| 2004-06-15 | 861.19 |
| 2004-06-16 | 865.68 |
| 2004-06-17 | 865.30 |
| 2004-06-18 | 866.72 |
| 2004-06-21 | 879.18 |
| 2004-06-22 | 880.10 |
| 2004-06-23 | 879.67 |
| 2004-06-24 | 893.55 |
| 2004-06-25 | 890.41 |
| 2004-06-28 | 889.71 |
| 2004-06-29 | 886.69 |
| 2004-06-30 | 880.13 |
| 2004-07-01 | 890.02 |
| 2004-07-02 | 884.98 |
| 2004-07-05 | . |
| 2004-07-06 | 879.90 |
| 2004-07-07 | 885.24 |
| 2004-07-08 | 880.20 |
| 2004-07-09 | 884.47 |
| 2004-07-12 | 890.08 |
| 2004-07-13 | 886.81 |
| 2004-07-14 | 880.05 |
| 2004-07-15 | 875.40 |
| 2004-07-16 | 883.65 |
| 2004-07-19 | 887.07 |
| 2004-07-20 | 890.43 |
| 2004-07-21 | 883.59 |
| 2004-07-22 | 881.58 |
| 2004-07-23 | 878.21 |
| 2004-07-26 | 881.60 |
| 2004-07-27 | 873.99 |
| 2004-07-28 | 868.41 |
| 2004-07-29 | 871.57 |
| 2004-07-30 | 882.12 |
| 2004-08-02 | 892.37 |
| 2004-08-03 | 894.36 |
| 2004-08-04 | 886.22 |
| 2004-08-05 | 888.07 |
| 2004-08-06 | 896.31 |
| 2004-08-09 | 894.73 |
| 2004-08-10 | 888.32 |
| 2004-08-11 | 888.13 |
| 2004-08-12 | 887.41 |
| 2004-08-13 | 886.49 |
| 2004-08-16 | 882.92 |
| 2004-08-17 | 889.00 |
| 2004-08-18 | 890.70 |
| 2004-08-19 | 896.27 |
| 2004-08-20 | 897.35 |
| 2004-08-23 | 896.91 |
| 2004-08-24 | 893.57 |
| 2004-08-25 | 895.58 |
| 2004-08-26 | 898.02 |
| 2004-08-27 | 899.29 |
| 2004-08-30 | 897.51 |
| 2004-08-31 | 905.11 |
| 2004-09-01 | 908.85 |
| 2004-09-02 | 908.42 |
| 2004-09-03 | 897.90 |
| 2004-09-06 | . |
| 2004-09-07 | 907.32 |
| 2004-09-08 | 907.13 |
| 2004-09-09 | 901.40 |
| 2004-09-10 | 902.86 |
| 2004-09-13 | 900.09 |
| 2004-09-14 | 904.65 |
| 2004-09-15 | 898.91 |
| 2004-09-16 | 904.11 |
| 2004-09-17 | 900.18 |
| 2004-09-20 | 901.81 |
| 2004-09-21 | 899.27 |
| 2004-09-22 | 898.74 |
| 2004-09-23 | 899.82 |
| 2004-09-24 | 894.48 |
| 2004-09-27 | 883.12 |
| 2004-09-28 | 880.30 |
| 2004-09-29 | 881.93 |
| 2004-09-30 | 889.53 |
| 2004-10-01 | 891.72 |
| 2004-10-04 | 894.59 |
| 2004-10-05 | 901.77 |
| 2004-10-06 | 896.59 |
| 2004-10-07 | 889.12 |
| 2004-10-08 | 902.41 |
| 2004-10-11 | 905.51 |
| 2004-10-12 | 897.33 |
| 2004-10-13 | 894.95 |
| 2004-10-14 | 894.00 |
| 2004-10-15 | 895.55 |
| 2004-10-18 | 897.78 |
| 2004-10-19 | 910.01 |
| 2004-10-20 | 906.45 |
| 2004-10-21 | 914.15 |
| 2004-10-22 | 914.22 |
| 2004-10-25 | 913.88 |
| 2004-10-26 | 915.56 |
| 2004-10-27 | 915.93 |
| 2004-10-28 | 918.20 |
| 2004-10-29 | 923.28 |
| 2004-11-01 | 922.20 |
| 2004-11-02 | 931.54 |
| 2004-11-03 | 934.13 |
| 2004-11-04 | 934.07 |
| 2004-11-05 | 942.86 |
| 2004-11-08 | 943.03 |
| 2004-11-09 | 939.29 |
| 2004-11-10 | 934.27 |
| 2004-11-11 | 928.08 |
| 2004-11-12 | 939.72 |
| 2004-11-15 | 944.99 |
| 2004-11-16 | 940.73 |
| 2004-11-17 | 948.88 |
| 2004-11-18 | 947.91 |
| 2004-11-19 | 958.48 |
| 2004-11-22 | 951.47 |
| 2004-11-23 | 950.60 |
| 2004-11-24 | 957.82 |
| 2004-11-25 | . |
| 2004-11-26 | 961.54 |
| 2004-11-29 | 965.86 |
| 2004-11-30 | 965.76 |
| 2004-12-01 | 958.06 |
| 2004-12-02 | 966.85 |
| 2004-12-03 | 973.10 |
| 2004-12-06 | 970.99 |
| 2004-12-07 | 963.12 |
| 2004-12-08 | 950.83 |
| 2004-12-09 | 947.09 |
| 2004-12-10 | 942.00 |
| 2004-12-13 | 955.39 |
| 2004-12-14 | 952.62 |
| 2004-12-15 | 967.11 |
| 2004-12-16 | 961.96 |
| 2004-12-17 | 966.76 |
| 2004-12-20 | 970.85 |
| 2004-12-21 | 970.65 |
| 2004-12-22 | 972.23 |
| 2004-12-23 | 975.70 |
| 2004-12-24 | . |
| 2004-12-27 | 980.00 |
| 2004-12-28 | 979.47 |
| 2004-12-29 | 970.53 |
| 2004-12-30 | 984.65 |
| 2004-12-31 | 989.99 |
| 2005-01-03 | 986.54 |
| 2005-01-04 | 974.90 |
| 2005-01-05 | 973.81 |
| 2005-01-06 | 967.04 |
| 2005-01-07 | 966.69 |
| 2005-01-10 | 971.08 |
| 2005-01-11 | 975.75 |
| 2005-01-12 | 984.97 |
| 2005-01-13 | 982.96 |
| 2005-01-14 | 980.09 |
| 2005-01-17 | . |
| 2005-01-18 | 974.37 |
| 2005-01-19 | 976.24 |
| 2005-01-20 | 965.89 |
| 2005-01-21 | 967.26 |
| 2005-01-24 | 975.96 |
| 2005-01-25 | 967.34 |
| 2005-01-26 | 979.94 |
| 2005-01-27 | 970.96 |
#2005-01-28| 970.61
#2005-01-31| 973.71
#2005-02-01| 968.33
#2005-02-02| 973.96
#2005-02-03| 965.13
#2005-02-04| 971.95
#2005-02-07| 972.65
#2005-02-08| 963.90
#2005-02-09| 964.18
#2005-02-10| 967.78
#2005-02-11| 967.31
#2005-02-14| 967.64
#2005-02-15| 974.83
#2005-02-16| 970.90
#2005-02-17| 970.89
#2005-02-18| 972.63
#2005-02-21| .
#2005-02-22| 984.67
#2005-02-23| 976.59
#2005-02-24| 974.90
#2005-02-25| 982.33
#2005-02-28| 998.63
#2005-03-01| 998.18
#2005-03-02| 995.48
#2005-03-03| 997.57
#2005-03-04|1005.23
#2005-03-07|1004.97
#2005-03-08|1011.63
#2005-03-09|1015.60
#2005-03-10|1010.98
#2005-03-11|1013.06
#2005-03-14|1004.18
#2005-03-15|1006.45
#2005-03-16|1012.56
#2005-03-17|1004.70
#2005-03-18|1007.20
#2005-03-21|1006.12
#2005-03-22|1007.98
#2005-03-23| 997.60
#2005-03-24| 993.95
#2005-03-25| .
#2005-03-28|1000.34
#2005-03-29| 984.49
#2005-03-30| 988.48
#2005-03-31| 999.62
#2005-04-01| 989.88
#2005-04-04| 983.78
#2005-04-05| 980.57
#2005-04-06| 978.78
#2005-04-07| 982.78
#2005-04-08| 982.72
#2005-04-11| 984.59
#2005-04-12| 978.09
#2005-04-13| 982.92
#2005-04-14| 974.99
#2005-04-15| 980.50
#2005-04-18| 963.85
#2005-04-19| 973.50
#2005-04-20| 979.26
#2005-04-21| 974.01
#2005-04-22| 980.79
#2005-04-25| 987.76
#2005-04-26| 989.40
#2005-04-27| 995.25
#2005-04-28| 999.15
#2005-04-29|1008.59
#2005-05-02|1009.20
#2005-05-03|1009.20
#2005-05-04|1016.50
#2005-05-05|1016.05
#2005-05-06|1024.23
#2005-05-09|1015.00
#2005-05-10|1017.84
#2005-05-11|1016.50
#2005-05-12|1008.04
#2005-05-13|1000.72
#2005-05-16| 996.57
#2005-05-17| 989.60
#2005-05-18| 984.79
#2005-05-19| 986.18
#2005-05-20| 984.65
#2005-05-23| 991.28
#2005-05-24| 989.82
#2005-05-25| 986.57
#2005-05-26| 988.83
#2005-05-27| 991.42
#2005-05-30| .
#2005-05-31| 996.81
#2005-06-01| 996.00
#2005-06-02| 998.09
#2005-06-03|1001.43
#2005-06-06|1006.53
#2005-06-07|1009.24
#2005-06-08|1013.75
#2005-06-09|1003.10
#2005-06-10|1003.21
#2005-06-13| 995.90
#2005-06-14| 997.95
#2005-06-15|1000.31
#2005-06-16| 999.74
#2005-06-17|1006.81
#2005-06-20|1002.77
#2005-06-21|1011.24
#2005-06-22|1012.56
#2005-06-23|1015.60
#2005-06-24|1016.28
#2005-06-27|1011.90
#2005-06-28|1014.41
#2005-06-29|1016.32
#2005-06-30|1014.88
#2005-07-01|1007.72
#2005-07-04| .
#2005-07-05|1010.18
#2005-07-06|1008.16
#2005-07-07|1004.57
#2005-07-08|1003.75
#2005-07-11|1012.11
#2005-07-12|1018.69
#2005-07-13|1010.42
#2005-07-14|1010.90
#2005-07-15|1012.49
#2005-07-18|1016.61
#2005-07-19|1009.62
#2005-07-20|1012.22
#2005-07-21|1032.10
#2005-07-22|1027.32
#2005-07-25|1026.69
#2005-07-26|1024.03
#2005-07-27|1026.77
#2005-07-28|1025.76
#2005-07-29|1030.00
#2005-08-01|1034.37
#2005-08-02|1043.44
#2005-08-03|1039.08
#2005-08-04|1028.38
#2005-08-05|1010.61
#2005-08-08|1016.43
#2005-08-09|1023.94
#2005-08-10|1040.45
#2005-08-11|1038.99
#2005-08-12|1035.92
#2005-08-15|1038.63
#2005-08-16|1042.59
#2005-08-17|1039.86
#2005-08-18|1029.67
#2005-08-19|1023.26
#2005-08-22|1036.48
#2005-08-23|1035.41
#2005-08-24|1032.14
#2005-08-25|1036.74
#2005-08-26|1047.46
#2005-08-29|1033.70
#2005-08-30|1030.51
#2005-08-31|1037.01
#2005-09-01|1047.68
#2005-09-02|1053.91
#2005-09-05| .
#2005-09-06|1058.04
#2005-09-07|1056.27
#2005-09-08|1054.80
#2005-09-09|1065.41
#2005-09-12|1065.25
#2005-09-13|1060.38
#2005-09-14|1069.15
#2005-09-15|1072.47
#2005-09-16|1068.11
#2005-09-19|1068.83
#2005-09-20|1085.61
#2005-09-21|1085.29
#2005-09-22|1088.13
#2005-09-23|1082.70
#2005-09-26|1094.37
#2005-09-27|1079.08
#2005-09-28|1091.57
#2005-09-29|1102.84
#2005-09-30|1086.67
#2005-10-03|1066.20
#2005-10-04|1069.59
#2005-10-05|1062.78
#2005-10-06|1047.72
#2005-10-07|1046.19
#2005-10-10|1042.89
#2005-10-11|1054.13
#2005-10-12|1057.79
#2005-10-13|1053.72
#2005-10-14|1057.69
#2005-10-17|1052.46
#2005-10-18|1040.91
#2005-10-19|1047.19
#2005-10-20|1054.92
#2005-10-21|1053.33
#2005-10-24|1049.05
#2005-10-25|1060.08
#2005-10-26|1057.74
#2005-10-27|1067.15
#2005-10-28|1052.56
#2005-10-31|1061.95
#2005-11-01|1066.62
#2005-11-02|1058.50
#2005-11-03|1056.86
#2005-11-04|1044.72
#2005-11-07|1039.69
#2005-11-08|1047.18
#2005-11-09|1048.73
#2005-11-10|1045.93
#2005-11-11|1049.90
#2005-11-14|1042.85
#2005-11-15|1039.83
#2005-11-16|1036.72
#2005-11-17|1047.37
#2005-11-18|1048.73
#2005-11-21|1050.94
#2005-11-22|1049.37
#2005-11-23|1053.84
#2005-11-24| .
#2005-11-25|1045.99
#2005-11-28|1049.98
#2005-11-29|1047.91
#2005-11-30|1043.94
#2005-12-01|1043.73
#2005-12-02|1048.63
#2005-12-05|1041.44
#2005-12-06|1041.45
#2005-12-07|1046.52
#2005-12-08|1046.01
#2005-12-09|1041.96
#2005-12-12|1051.57
#2005-12-13|1053.70
#2005-12-14|1068.22
#2005-12-15|1066.26
#2005-12-16|1070.41
#2005-12-19|1075.11
#2005-12-20|1074.48
#2005-12-21|1076.84
#2005-12-22|1080.78
#2005-12-23|1083.49
#2005-12-26| .
#2005-12-27|1070.09
#2005-12-28|1074.16
#2005-12-29|1071.73
#2005-12-30|1066.63
#2006-01-02| .
#2006-01-03|1074.15
#2006-01-04|1079.47
#2006-01-05|1090.18
#2006-01-06|1102.17
#2006-01-09|1104.90
#2006-01-10|1096.64
#2006-01-11|1102.19
#2006-01-12|1109.40
#2006-01-13|1104.11
#2006-01-16| .
#2006-01-17|1089.28
#2006-01-18|1077.12
#2006-01-19|1091.11
#2006-01-20|1102.18
#2006-01-23|1105.77
#2006-01-24|1105.79
#2006-01-25|1092.65
#2006-01-26|1094.78
#2006-01-27|1099.87
#2006-01-30|1098.61
#2006-01-31|1110.58
#2006-02-01|1088.92
#2006-02-02|1094.45
#2006-02-03|1073.42
#2006-02-06|1075.19
#2006-02-07|1090.00
#2006-02-08|1071.00
#2006-02-09|1082.94
#2006-02-10|1086.50
#2006-02-13|1082.48
#2006-02-14|1090.97
#2006-02-15|1087.90
#2006-02-16|1091.05
#2006-02-17|1086.28
#2006-02-20| .
#2006-02-21|1099.44
#2006-02-22|1102.20
#2006-02-23|1121.56
#2006-02-24|1125.36
#2006-02-27|1150.14
#2006-02-28|1160.68
#2006-03-01|1159.96
#2006-03-02|1174.01
#2006-03-03|1176.97
#2006-03-06|1157.71
#2006-03-07|1139.08
#2006-03-08|1141.00
#2006-03-09|1150.33
#2006-03-10|1120.31
#2006-03-13|1122.73
#2006-03-14|1137.64
#2006-03-15|1145.17
#2006-03-16|1139.54
#2006-03-17|1151.09
#2006-03-20|1155.28
#2006-03-21|1149.29
#2006-03-22|1147.85
#2006-03-23|1131.61
#2006-03-24|1131.59
#2006-03-27|1141.79
#2006-03-28|1139.55
#2006-03-29|1122.83
#2006-03-30|1123.19
#2006-03-31|1111.92
#2006-04-03|1127.42
#2006-04-04|1131.75
#2006-04-05|1138.14
#2006-04-06|1152.53
#2006-04-07|1145.84
#2006-04-10|1137.91
#2006-04-11|1134.41
#2006-04-12|1125.17
#2006-04-13|1131.92
#2006-04-14| .
#2006-04-17|1127.87
#2006-04-18|1138.51
#2006-04-19|1126.68
#2006-04-20|1124.42
#2006-04-21|1130.02
#2006-04-24|1131.16
#2006-04-25|1158.93
#2006-04-26|1167.20
#2006-04-27|1180.22
#2006-04-28|1165.05
#2006-05-01|1200.97
#2006-05-02|1205.39
#2006-05-03|1203.39
#2006-05-04|1204.01
#2006-05-05|1214.52
#2006-05-08|1229.41
#2006-05-09|1237.93
#2006-05-10|1228.39
#2006-05-11|1225.60
#2006-05-12|1213.48
#2006-05-15|1213.76
#2006-05-16|1213.99
#2006-05-17|1218.81
#2006-05-18|1195.62
#2006-05-19|1175.30
#2006-05-22|1173.23
#2006-05-23|1169.34
#2006-05-24|1166.29
#2006-05-25|1169.09
#2006-05-26|1176.29
#2006-05-29| .
#2006-05-30|1182.64
#2006-05-31|1175.72
#2006-06-01|1174.27
#2006-06-02|1193.78
#2006-06-05|1177.37
#2006-06-06|1161.32
#2006-06-07|1148.60
#2006-06-08|1095.72
#2006-06-09|1111.47
#2006-06-12|1097.34
#2006-06-13|1076.51
#2006-06-14|1093.32
#2006-06-15|1089.36
#2006-06-16|1113.82
#2006-06-19|1109.38
#2006-06-20|1112.69
#2006-06-21|1115.10
#2006-06-22|1126.52
#2006-06-23|1115.17
#2006-06-26|1110.81
#2006-06-27|1122.99
#2006-06-28|1116.49
#2006-06-29|1126.43
#2006-06-30|1158.30
#2006-07-03|1146.43
#2006-07-04| .
#2006-07-05|1137.62
#2006-07-06|1144.01
#2006-07-07|1160.75
#2006-07-10|1172.04
#2006-07-11|1163.84
#2006-07-12|1141.92
#2006-07-13|1142.01
#2006-07-14|1122.16
#2006-07-17|1115.85
#2006-07-18|1106.73
#2006-07-19|1106.87
#2006-07-20|1130.10
#2006-07-21|1120.64
#2006-07-24|1129.00
#2006-07-25|1137.63
#2006-07-26|1131.37
#2006-07-27|1148.47
#2006-07-28|1153.65
#2006-07-31|1154.36
#2006-08-01|1151.87
#2006-08-02|1162.04
#2006-08-03|1154.33
#2006-08-04|1160.23
#2006-08-07|1142.28
#2006-08-08|1153.45
#2006-08-09|1162.67
#2006-08-10|1163.77
#2006-08-11|1161.89
#2006-08-14|1165.27
#2006-08-15|1173.42
#2006-08-16|1186.58
#2006-08-17|1180.37
#2006-08-18|1191.45
#2006-08-21|1184.40
#2006-08-22|1187.50
#2006-08-23|1181.37
#2006-08-24|1181.61
#2006-08-25|1181.67
#2006-08-28|1177.82
#2006-08-29|1191.65
#2006-08-30|1198.60
#2006-08-31|1213.87
#2006-09-01|1208.90
#2006-09-04| .
#2006-09-05|1235.30
#2006-09-06|1220.48
#2006-09-07|1204.77
#2006-09-08|1210.95
#2006-09-11|1190.85
#2006-09-12|1199.00
#2006-09-13|1207.05
#2006-09-14|1218.15
#2006-09-15|1215.31
#2006-09-18|1215.30
#2006-09-19|1211.13
#2006-09-20|1207.57
#2006-09-21|1210.59
#2006-09-22|1198.91
#2006-09-25|1189.89
#2006-09-26|1183.85
#2006-09-27|1202.25
#2006-09-28|1209.79
#2006-09-29|1200.74
#2006-10-02|1214.43
#2006-10-03|1211.80
#2006-10-04|1213.59
#2006-10-05|1232.10
#2006-10-06|1214.24
#2006-10-09|1212.38
#2006-10-10|1211.63
#2006-10-11|1208.09
#2006-10-12|1205.20
#2006-10-13|1208.20
#2006-10-16|1224.44
#2006-10-17|1232.08
#2006-10-18|1223.61
#2006-10-19|1225.51
#2006-10-20|1229.32
#2006-10-23|1225.17
#2006-10-24|1221.50
#2006-10-25|1221.27
#2006-10-26|1223.71
#2006-10-27|1221.78
#2006-10-30|1220.90
#2006-10-31|1222.78
#2006-11-01|1228.80
#2006-11-02|1230.45
#2006-11-03|1221.36
#2006-11-06|1217.94
#2006-11-07|1232.20
#2006-11-08|1226.74
#2006-11-09|1230.07
#2006-11-10|1243.22
#2006-11-13|1244.49
#2006-11-14|1248.09
#2006-11-15|1235.51
#2006-11-16|1228.22
#2006-11-17|1237.43
#2006-11-20|1221.32
#2006-11-21|1231.73
#2006-11-22|1244.06
#2006-11-23| .
#2006-11-24|1243.19
#2006-11-27|1252.17
#2006-11-28|1247.93
#2006-11-29|1263.64
#2006-11-30|1279.74
#2006-12-01|1282.88
#2006-12-04|1289.28
#2006-12-05|1313.14
#2006-12-06|1336.05
#2006-12-07|1327.02
#2006-12-08|1313.43
#2006-12-11|1310.37
#2006-12-12|1316.52
#2006-12-13|1310.99
#2006-12-14|1320.22
#2006-12-15|1318.84
#2006-12-18|1329.66
#2006-12-19|1326.99
#2006-12-20|1343.28
#2006-12-21|1354.77
#2006-12-22|1355.85
#2006-12-25| .
#2006-12-26|1346.19
#2006-12-27|1338.57
#2006-12-28|1336.83
#2006-12-29|1338.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1334.39
#2007-01-04|1361.28
#2007-01-05|1342.66
#2007-01-08|1342.89
#2007-01-09|1344.61
#2007-01-10|1322.59
#2007-01-11|1306.93
#2007-01-12|1328.91
#2007-01-15| .
#2007-01-16|1329.39
#2007-01-17|1322.67
#2007-01-18|1317.69
#2007-01-19|1312.53
#2007-01-22|1323.79
#2007-01-23|1321.91
#2007-01-24|1347.44
#2007-01-25|1346.97
#2007-01-26|1373.33
#2007-01-29|1394.43
#2007-01-30|1394.35
#2007-01-31|1380.28
#2007-02-01|1411.96
#2007-02-02|1441.95
#2007-02-05|1434.20
#2007-02-06|1486.87
#2007-02-07|1495.43
#2007-02-08|1453.56
#2007-02-09|1464.91
#2007-02-12|1464.98
#2007-02-13|1469.61
#2007-02-14|1463.08
#2007-02-15|1462.88
#2007-02-16|1448.36
#2007-02-19| .
#2007-02-20|1438.00
#2007-02-21|1411.54
#2007-02-22|1388.20
#2007-02-23|1411.31
#2007-02-26|1434.70
#2007-02-27|1471.00
#2007-02-28|1426.73
#2007-03-01|1423.61
#2007-03-02|1419.02
#2007-03-05|1395.10
#2007-03-06|1417.92
#2007-03-07|1423.21
#2007-03-08|1457.35
#2007-03-09|1445.03
#2007-03-12|1457.12
#2007-03-13|1463.58
#2007-03-14|1421.32
#2007-03-15|1438.12
#2007-03-16|1437.60
#2007-03-19|1441.47
#2007-03-20|1455.94
#2007-03-21|1452.51
#2007-03-22|1482.99
#2007-03-23|1497.66
#2007-03-26|1473.54
#2007-03-27|1458.21
#2007-03-28|1449.39
#2007-03-29|1452.73
#2007-03-30|1417.54
#2007-04-02|1394.54
#2007-04-03|1402.97
#2007-04-04|1423.32
#2007-04-05|1406.40
#2007-04-06| .
#2007-04-09|1411.53
#2007-04-10|1420.86
#2007-04-11|1425.87
#2007-04-12|1413.68
#2007-04-13|1398.39
#2007-04-16|1422.32
#2007-04-17|1418.02
#2007-04-18|1441.03
#2007-04-19|1415.49
#2007-04-20|1413.39
#2007-04-23|1419.34
#2007-04-24|1428.44
#2007-04-25|1419.69
#2007-04-26|1404.62
#2007-04-27|1390.52
#2007-04-30|1386.19
#2007-05-01|1362.74
#2007-05-02|1362.33
#2007-05-03|1362.90
#2007-05-04|1363.22
#2007-05-07|1373.66
#2007-05-08|1356.28
#2007-05-09|1346.17
#2007-05-10|1338.36
#2007-05-11|1333.23
#2007-05-14|1352.11
#2007-05-15|1349.96
#2007-05-16|1354.40
#2007-05-17|1336.81
#2007-05-18|1325.11
#2007-05-21|1333.28
#2007-05-22|1330.20
#2007-05-23|1326.21
#2007-05-24|1317.99
#2007-05-25|1298.48
#2007-05-28| .
#2007-05-29|1315.21
#2007-05-30|1323.19
#2007-05-31|1333.17
#2007-06-01|1339.12
#2007-06-04|1338.66
#2007-06-05|1339.66
#2007-06-06|1345.57
#2007-06-07|1329.01
#2007-06-08|1303.23
#2007-06-11|1302.83
#2007-06-12|1284.53
#2007-06-13|1272.19
#2007-06-14|1269.01
#2007-06-15|1265.20
#2007-06-18|1274.65
#2007-06-19|1262.58
#2007-06-20|1274.79
#2007-06-21|1274.42
#2007-06-22|1256.04
#2007-06-25|1254.39
#2007-06-26|1274.80
#2007-06-27|1264.58
#2007-06-28|1261.78
#2007-06-29|1280.91
#2007-07-02|1288.04
#2007-07-03|1298.72
#2007-07-04| .
#2007-07-05|1303.51
#2007-07-06|1280.59
#2007-07-09|1276.01
#2007-07-10|1274.46
#2007-07-11|1267.40
#2007-07-12|1260.46
#2007-07-13|1273.82
#2007-07-16|1274.46
#2007-07-17|1270.43
#2007-07-18|1252.99
#2007-07-19|1239.66
#2007-07-20|1244.12
#2007-07-23|1217.37
#2007-07-24|1245.33
#2007-07-25|1237.56
#2007-07-26|1228.54
#2007-07-27|1212.77
#2007-07-30|1205.17
#2007-07-31|1200.39
#2007-08-01|1214.97
#2007-08-02|1215.91
#2007-08-03|1214.82
#2007-08-06|1227.27
#2007-08-07|1209.96
#2007-08-08|1213.61
#2007-08-09|1255.18
#2007-08-10|1260.76
#2007-08-13|1251.13
#2007-08-14|1237.54
#2007-08-15|1223.40
#2007-08-16|1249.34
#2007-08-17|1235.54
#2007-08-20|1237.79
#2007-08-21|1240.96
#2007-08-22|1237.98
#2007-08-23|1247.61
#2007-08-24|1246.23
#2007-08-27|1255.02
#2007-08-28|1254.86
#2007-08-29|1236.82
#2007-08-30|1244.29
#2007-08-31|1245.29
#2007-09-03| .
#2007-09-04|1240.69
#2007-09-05|1234.58
#2007-09-06|1240.16
#2007-09-07|1256.20
#2007-09-10|1255.65
#2007-09-11|1242.98
#2007-09-12|1251.39
#2007-09-13|1231.27
#2007-09-14|1233.12
#2007-09-17|1230.50
#2007-09-18|1214.07
#2007-09-19|1232.36
#2007-09-20|1226.90
#2007-09-21|1216.35
#2007-09-24|1220.35
#2007-09-25|1235.54
#2007-09-26|1220.62
#2007-09-27|1227.91
#2007-09-28|1234.21
#2007-10-01|1235.10
#2007-10-02|1239.32
#2007-10-03|1241.49
#2007-10-04|1241.78
#2007-10-05|1241.89
#2007-10-08|1231.89
#2007-10-09|1240.11
#2007-10-10|1233.60
#2007-10-11|1227.17
#2007-10-12|1220.97
#2007-10-15|1206.64
#2007-10-16|1194.03
#2007-10-17|1183.42
#2007-10-18|1198.74
#2007-10-19|1189.98
#2007-10-22|1193.37
#2007-10-23|1190.79
#2007-10-24|1191.92
#2007-10-25|1186.02
#2007-10-26|1190.91
#2007-10-29|1211.48
#2007-10-30|1214.51
#2007-10-31|1228.79
#2007-11-01|1249.35
#2007-11-02|1252.36
#2007-11-05|1263.10
#2007-11-06|1268.89
#2007-11-07|1276.77
#2007-11-08|1254.85
#2007-11-09|1258.45
#2007-11-12|1247.85
#2007-11-13|1229.27
#2007-11-14|1243.56
#2007-11-15|1256.16
#2007-11-16|1251.52
#2007-11-19|1247.78
#2007-11-20|1256.32
#2007-11-21|1267.98
#2007-11-22| .
#2007-11-23|1273.77
#2007-11-26|1298.26
#2007-11-27|1306.72
#2007-11-28|1305.61
#2007-11-29|1321.49
#2007-11-30|1313.09
#2007-12-03|1326.00
#2007-12-04|1341.36
#2007-12-05|1347.17
#2007-12-06|1352.87
#2007-12-07|1345.89
#2007-12-10|1342.05
#2007-12-11|1349.89
#2007-12-12|1324.75
#2007-12-13|1293.07
#2007-12-14|1278.34
#2007-12-17|1274.75
#2007-12-18|1281.67
#2007-12-19|1278.21
#2007-12-20|1272.94
#2007-12-21|1263.47
#2007-12-24|1261.85
#2007-12-25| .
#2007-12-26|1258.90
#2007-12-27|1250.44
#2007-12-28|1246.56
#2007-12-31|1262.92
#2008-01-01| .
#2008-01-02|1279.38
#2008-01-03|1279.70
#2008-01-04|1254.37
#2008-01-07|1240.70
#2008-01-08|1235.29
#2008-01-09|1257.84
#2008-01-10|1246.90
#2008-01-11|1246.68
#2008-01-14|1259.78
#2008-01-15|1269.44
#2008-01-16|1285.00
#2008-01-17|1309.64
#2008-01-18|1302.39
#2008-01-21| .
#2008-01-22|1241.53
#2008-01-23|1258.92
#2008-01-24|1243.58
#2008-01-25|1276.70
#2008-01-28|1267.98
#2008-01-29|1286.31
#2008-01-30|1252.72
#2008-01-31|1275.33
#2008-02-01|1272.57
#2008-02-04|1285.97
#2008-02-05|1294.84
#2008-02-06|1253.65
#2008-02-07|1274.75
#2008-02-08|1273.08
#2008-02-11|1272.90
#2008-02-12|1287.83
#2008-02-13|1281.52
#2008-02-14|1309.06
#2008-02-15|1311.53
#2008-02-18| .
#2008-02-19|1283.05
#2008-02-20|1247.00
#2008-02-21|1266.71
#2008-02-22|1265.12
#2008-02-25|1265.79
#2008-02-26|1250.59
#2008-02-27|1269.05
#2008-02-28|1267.39
#2008-02-29|1282.09
#2008-03-03|1267.04
#2008-03-04|1259.22
#2008-03-05|1248.07
#2008-03-06|1257.00
#2008-03-07|1244.05
#2008-03-10|1288.57
#2008-03-11|1286.66
#2008-03-12|1289.23
#2008-03-13|1287.48
#2008-03-14|1289.99
#2008-03-17|1286.24
#2008-03-18|1295.30
#2008-03-19|1279.21
#2008-03-20|1279.86
#2008-03-21| .
#2008-03-24|1287.72
#2008-03-25|1299.80
#2008-03-26|1306.94
#2008-03-27|1314.40
#2008-03-28|1331.27
#2008-03-31|1306.85
#2008-04-01|1314.59
#2008-04-02|1319.45
#2008-04-03|1332.88
#2008-04-04|1349.43
#2008-04-07|1321.44
#2008-04-08|1312.87
#2008-04-09|1310.34
#2008-04-10|1314.81
#2008-04-11|1320.65
#2008-04-14|1305.99
#2008-04-15|1300.33
#2008-04-16|1299.10
#2008-04-17|1291.93
#2008-04-18|1280.28
#2008-04-21|1297.05
#2008-04-22|1300.52
#2008-04-23|1282.88
#2008-04-24|1267.60
#2008-04-25|1274.16
#2008-04-28|1266.39
#2008-04-29|1279.76
#2008-04-30|1259.53
#2008-05-01|1245.55
#2008-05-02|1251.90
#2008-05-05|1253.41
#2008-05-06|1257.80
#2008-05-07|1258.97
#2008-05-08|1260.00
#2008-05-09|1257.95
#2008-05-12|1245.54
#2008-05-13|1245.63
#2008-05-14|1239.67
#2008-05-15|1248.60
#2008-05-16|1248.31
#2008-05-19|1247.83
#2008-05-20|1252.19
#2008-05-21|1239.41
#2008-05-22|1233.81
#2008-05-23|1236.15
#2008-05-26| .
#2008-05-27|1221.98
#2008-05-28|1208.18
#2008-05-29|1210.13
#2008-05-30|1248.45
#2008-06-02|1245.06
#2008-06-03|1231.51
#2008-06-04|1251.98
#2008-06-05|1253.72
#2008-06-06|1251.71
#2008-06-09|1235.18
#2008-06-10|1215.05
#2008-06-11|1220.57
#2008-06-12|1202.46
#2008-06-13|1197.98
#2008-06-16|1200.90
#2008-06-17|1218.36
#2008-06-18|1224.72
#2008-06-19|1203.93
#2008-06-20|1196.26
#2008-06-23|1200.16
#2008-06-24|1204.53
#2008-06-25|1208.85
#2008-06-26|1213.52
#2008-06-27|1236.35
#2008-06-30|1266.02
#2008-07-01|1287.99
#2008-07-02|1283.70
#2008-07-03|1263.42
#2008-07-04| .
#2008-07-07|1254.57
#2008-07-08|1258.67
#2008-07-09|1256.64
#2008-07-10|1260.60
#2008-07-11|1269.84
#2008-07-14|1244.65
#2008-07-15|1244.85
#2008-07-16|1239.39
#2008-07-17|1224.88
#2008-07-18|1208.61
#2008-07-21|1214.93
#2008-07-22|1229.04
#2008-07-23|1209.90
#2008-07-24|1233.67
#2008-07-25|1232.77
#2008-07-28|1241.83
#2008-07-29|1221.35
#2008-07-30|1234.41
#2008-07-31|1267.17
#2008-08-01|1276.97
#2008-08-04|1297.88
#2008-08-05|1297.98
#2008-08-06|1281.92
#2008-08-07|1267.63
#2008-08-08|1260.96
#2008-08-11|1283.56
#2008-08-12|1290.73
#2008-08-13|1295.23
#2008-08-14|1291.62
#2008-08-15|1270.20
#2008-08-18|1271.37
#2008-08-19|1273.67
#2008-08-20|1267.00
#2008-08-21|1273.35
#2008-08-22|1258.31
#2008-08-25|1274.51
#2008-08-26|1265.48
#2008-08-27|1278.18
#2008-08-28|1281.69
#2008-08-29|1308.23
#2008-09-01| .
#2008-09-02|1289.86
#2008-09-03|1329.48
#2008-09-04|1316.79
#2008-09-05|1322.37
#2008-09-08|1298.73
#2008-09-09|1287.22
#2008-09-10|1288.83
#2008-09-11|1280.09
#2008-09-12|1264.53
#2008-09-15|1271.75
#2008-09-16|1267.00
#2008-09-17|1265.36
#2008-09-18|1241.28
#2008-09-19|1218.03
#2008-09-22|1210.15
#2008-09-23|1219.05
#2008-09-24|1225.94
#2008-09-25|1228.46
#2008-09-26|1239.06
#2008-09-29|1239.24
#2008-09-30|1212.48
#2008-10-01|1250.26
#2008-10-02|1271.26
#2008-10-03|1227.69
#2008-10-06|1226.19
#2008-10-07|1185.36
#2008-10-08|1166.73
#2008-10-09|1148.74
#2008-10-10|1046.63
#2008-10-13|1058.77
#2008-10-14|1116.22
#2008-10-15|1134.27
#2008-10-16|1100.36
#2008-10-17|1159.42
#2008-10-20|1209.45
#2008-10-21|1236.42
#2008-10-22|1200.65
#2008-10-23|1231.29
#2008-10-24|1242.83
#2008-10-27|1177.97
#2008-10-28|1228.71
#2008-10-29|1242.38
#2008-10-30|1278.12
#2008-10-31|1228.57
#2008-11-03|1237.50
#2008-11-04|1265.21
#2008-11-05|1283.72
#2008-11-06|1274.42
#2008-11-07|1273.71
#2008-11-10|1287.32
#2008-11-11|1273.10
#2008-11-12|1281.63
#2008-11-13|1263.43
#2008-11-14|1270.69
#2008-11-17|1283.59
#2008-11-18|1278.26
#2008-11-19|1301.00
#2008-11-20|1310.00
#2008-11-21|1318.63
#2008-11-24|1307.75
#2008-11-25|1350.46
#2008-11-26|1341.35
#2008-11-27| .
#2008-11-28|1296.39
#2008-12-01|1317.84
#2008-12-02|1320.63
#2008-12-03|1356.62
#2008-12-04|1369.82
#2008-12-05|1368.82
#2008-12-08|1384.53
#2008-12-09|1377.81
#2008-12-10|1360.72
#2008-12-11|1368.91
#2008-12-12|1365.11
#2008-12-15|1382.79
#2008-12-16|1359.78
#2008-12-17|1416.15
#2008-12-18|1386.06
#2008-12-19|1370.12
#2008-12-22|1371.65
#2008-12-23|1372.45
#2008-12-24|1377.01
#2008-12-25| .
#2008-12-26|1366.21
#2008-12-29|1395.56
#2008-12-30|1396.02
#2008-12-31|1394.16
#2009-01-01| .
#2009-01-02|1392.10
#2009-01-05|1350.34
#2009-01-06|1294.66
#2009-01-07|1270.66
#2009-01-08|1291.65
#2009-01-09|1302.50
#2009-01-12|1311.93
#2009-01-13|1285.62
#2009-01-14|1295.88
#2009-01-15|1280.50
#2009-01-16|1308.08
#2009-01-19| .
#2009-01-20|1299.72
#2009-01-21|1317.09
#2009-01-22|1326.88
#2009-01-23|1298.63
#2009-01-26|1311.75
#2009-01-27|1350.90
#2009-01-28|1308.55
#2009-01-29|1321.40
#2009-01-30|1340.28
#2009-02-02|1317.20
#2009-02-03|1298.62
#2009-02-04|1302.76
#2009-02-05|1285.01
#2009-02-06|1269.81
#2009-02-09|1250.54
#2009-02-10|1253.17
#2009-02-11|1261.30
#2009-02-12|1256.89
#2009-02-13|1248.25
#2009-02-16| .
#2009-02-17|1253.96
#2009-02-18|1238.66
#2009-02-19|1241.83
#2009-02-20|1229.60
#2009-02-23|1234.29
#2009-02-24|1209.69
#2009-02-25|1206.86
#2009-02-26|1188.44
#2009-02-27|1223.68
#2009-03-02|1198.89
#2009-03-03|1165.70
#2009-03-04|1147.23
#2009-03-05|1167.95
#2009-03-06|1173.58
#2009-03-09|1145.80
#2009-03-10|1122.06
#2009-03-11|1113.67
#2009-03-12|1081.19
#2009-03-13|1103.46
#2009-03-16|1104.86
#2009-03-17|1109.31
#2009-03-18|1137.15
#2009-03-19|1170.30
#2009-03-20|1148.84
#2009-03-23|1167.99
#2009-03-24|1164.70
#2009-03-25|1199.14
#2009-03-26|1191.34
#2009-03-27|1175.68
#2009-03-30|1185.64
#2009-03-31|1150.07
#2009-04-01|1145.09
#2009-04-02|1153.71
#2009-04-03|1124.54
#2009-04-06|1119.05
#2009-04-07|1130.19
#2009-04-08|1141.29
#2009-04-09|1135.89
#2009-04-10| .
#2009-04-13|1124.28
#2009-04-14|1130.24
#2009-04-15|1135.15
#2009-04-16|1127.29
#2009-04-17|1126.44
#2009-04-20|1131.93
#2009-04-21|1131.50
#2009-04-22|1129.94
#2009-04-23|1148.58
#2009-04-24|1142.02
#2009-04-27|1145.02
#2009-04-28|1141.84
#2009-04-29|1145.29
#2009-04-30|1148.91
#2009-05-01|1134.14
#2009-05-04|1140.70
#2009-05-05|1139.40
#2009-05-06|1141.44
#2009-05-07|1144.79
#2009-05-08|1153.19
#2009-05-11|1160.72
#2009-05-12|1169.53
#2009-05-13|1181.16
#2009-05-14|1172.76
#2009-05-15|1173.00
#2009-05-18|1161.31
#2009-05-19|1170.35
#2009-05-20|1178.15
#2009-05-21|1182.26
#2009-05-22|1179.76
#2009-05-25| .
#2009-05-26|1178.99
#2009-05-27|1178.94
#2009-05-28|1160.98
#2009-05-29|1172.95
#2009-06-01|1170.78
#2009-06-02|1174.12
#2009-06-03|1175.45
#2009-06-04|1167.82
#2009-06-05|1154.67
#2009-06-08|1142.72
#2009-06-09|1149.90
#2009-06-10|1151.64
#2009-06-11|1151.69
#2009-06-12|1155.92
#2009-06-15|1164.64
#2009-06-16|1169.41
#2009-06-17|1178.62
#2009-06-18|1174.54
#2009-06-19|1182.72
#2009-06-22|1193.30
#2009-06-23|1191.97
#2009-06-24|1186.96
#2009-06-25|1180.02
#2009-06-26|1198.87
#2009-06-29|1188.11
#2009-06-30|1191.31
#2009-07-01|1185.39
#2009-07-02|1180.50
#2009-07-03| .
#2009-07-06|1193.59
#2009-07-07|1209.62
#2009-07-08|1216.87
#2009-07-09|1232.16
#2009-07-10|1233.99
#2009-07-13|1222.47
#2009-07-14|1213.89
#2009-07-15|1209.22
#2009-07-16|1210.55
#2009-07-17|1216.32
#2009-07-20|1214.62
#2009-07-21|1226.41
#2009-07-22|1231.42
#2009-07-23|1223.41
#2009-07-24|1220.64
#2009-07-27|1214.42
#2009-07-28|1222.42
#2009-07-29|1211.96
#2009-07-30|1210.22
#2009-07-31|1213.16
#2009-08-03|1212.86
#2009-08-04|1215.35
#2009-08-05|1220.29
#2009-08-06|1211.99
#2009-08-07|1196.48
#2009-08-10|1194.56
#2009-08-11|1207.16
#2009-08-12|1197.16
#2009-08-13|1211.35
#2009-08-14|1219.66
#2009-08-17|1206.53
#2009-08-18|1204.67
#2009-08-19|1205.56
#2009-08-20|1211.13
#2009-08-21|1197.04
#2009-08-24|1208.67
#2009-08-25|1212.01
#2009-08-26|1215.77
#2009-08-27|1221.99
#2009-08-28|1236.26
#2009-08-31|1247.52
#2009-09-01|1245.76
#2009-09-02|1240.96
#2009-09-03|1241.58
#2009-09-04|1241.28
#2009-09-07| .
#2009-09-08|1252.80
#2009-09-09|1252.35
#2009-09-10|1259.46
#2009-09-11|1267.32
#2009-09-14|1264.08
#2009-09-15|1261.75
#2009-09-16|1263.32
#2009-09-17|1266.90
#2009-09-18|1270.44
#2009-09-21|1259.49
#2009-09-22|1273.66
#2009-09-23|1274.03
#2009-09-24|1287.17
#2009-09-25|1289.24
#2009-09-28|1301.52
#2009-09-29|1285.56
#2009-09-30|1307.59
#2009-10-01|1299.97
#2009-10-02|1295.83
#2009-10-05|1296.99
#2009-10-06|1298.80
#2009-10-07|1292.05
#2009-10-08|1292.25
#2009-10-09|1273.61
#2009-10-12|1272.53
#2009-10-13|1263.01
#2009-10-14|1273.98
#2009-10-15|1267.09
#2009-10-16|1259.42
#2009-10-19|1264.34
#2009-10-20|1270.48
#2009-10-21|1267.05
#2009-10-22|1255.74
#2009-10-23|1236.66
#2009-10-26|1242.64
#2009-10-27|1224.87
#2009-10-28|1232.91
#2009-10-29|1229.44
#2009-10-30|1240.88
#2009-11-02|1248.13
#2009-11-03|1244.29
#2009-11-04|1243.82
#2009-11-05|1233.17
#2009-11-06|1234.11
#2009-11-09|1221.04
#2009-11-10|1218.75
#2009-11-11|1227.59
#2009-11-12|1219.18
#2009-11-13|1234.80
#2009-11-16|1252.46
#2009-11-17|1255.55
#2009-11-18|1257.52
#2009-11-19|1254.32
#2009-11-20|1254.15
#2009-11-23|1257.83
#2009-11-24|1263.17
#2009-11-25|1287.25
#2009-11-26| .
#2009-11-27|1283.06
#2009-11-30|1315.98
#2009-12-01|1311.46
#2009-12-02|1306.05
#2009-12-03|1309.00
#2009-12-04|1278.69
#2009-12-07|1278.32
#2009-12-08|1298.85
#2009-12-09|1301.84
#2009-12-10|1300.53
#2009-12-11|1285.92
#2009-12-14|1289.05
#2009-12-15|1278.87
#2009-12-16|1297.78
#2009-12-17|1278.63
#2009-12-18|1278.27
#2009-12-21|1263.90
#2009-12-22|1262.09
#2009-12-23|1267.11
#2009-12-24|1270.46
#2009-12-25| .
#2009-12-28|1274.03
#2009-12-29|1284.33
#2009-12-30|1261.45
#2009-12-31|1259.70
#2010-01-01| .
#2010-01-04|1278.14
#2010-01-05|1295.73
#2010-01-06|1289.61
#2010-01-07|1291.41
#2010-01-08|1299.30
#2010-01-11|1310.92
#2010-01-12|1318.94
#2010-01-13|1313.08
#2010-01-14|1322.10
#2010-01-15|1317.56
#2010-01-18| .
#2010-01-19|1310.03
#2010-01-20|1308.65
#2010-01-21|1307.82
#2010-01-22|1310.65
#2010-01-25|1307.21
#2010-01-26|1295.88
#2010-01-27|1292.06
#2010-01-28|1281.40
#2010-01-29|1269.19
#2010-02-01|1262.28
#2010-02-02|1269.61
#2010-02-03|1271.64
#2010-02-04|1286.96
#2010-02-05|1278.95
#2010-02-08|1284.92
#2010-02-09|1274.93
#2010-02-10|1275.75
#2010-02-11|1281.04
#2010-02-12|1284.46
#2010-02-15| .
#2010-02-16|1287.87
#2010-02-17|1293.62
#2010-02-18|1283.76
#2010-02-19|1261.55
#2010-02-22|1297.44
#2010-02-23|1309.74
#2010-02-24|1305.89
#2010-02-25|1316.02
#2010-02-26|1322.06
#2010-03-01|1329.41
#2010-03-02|1339.70
#2010-03-03|1349.10
#2010-03-04|1339.37
#2010-03-05|1326.47
#2010-03-08|1329.69
#2010-03-09|1330.89
#2010-03-10|1323.08
#2010-03-11|1324.06
#2010-03-12|1320.97
#2010-03-15|1327.14
#2010-03-16|1328.67
#2010-03-17|1337.62
#2010-03-18|1334.43
#2010-03-19|1340.32
#2010-03-22|1343.09
#2010-03-23|1339.35
#2010-03-24|1315.50
#2010-03-25|1305.84
#2010-03-26|1318.16
#2010-03-29|1314.62
#2010-03-30|1325.90
#2010-03-31|1328.01
#2010-04-01|1322.47
#2010-04-02| .
#2010-04-05|1304.38
#2010-04-06|1315.00
#2010-04-07|1322.14
#2010-04-08|1319.71
#2010-04-09|1320.69
#2010-04-12|1323.22
#2010-04-13|1320.93
#2010-04-14|1315.58
#2010-04-15|1317.32
#2010-04-16|1322.54
#2010-04-19|1314.45
#2010-04-20|1316.28
#2010-04-21|1324.04
#2010-04-22|1311.71
#2010-04-23|1298.23
#2010-04-26|1310.05
#2010-04-27|1303.09
#2010-04-28|1275.59
#2010-04-29|1272.18
#2010-04-30|1284.71
#2010-05-03|1276.80
#2010-05-04|1267.82
#2010-05-05|1267.04
#2010-05-06|1264.48
#2010-05-07|1272.93
#2010-05-10|1263.95
#2010-05-11|1264.25
#2010-05-12|1268.77
#2010-05-13|1277.05
#2010-05-14|1270.67
#2010-05-17|1266.06
#2010-05-18|1263.74
#2010-05-19|1264.66
#2010-05-20|1278.28
#2010-05-21|1259.85
#2010-05-24|1250.12
#2010-05-25|1259.18
#2010-05-26|1250.42
#2010-05-27|1245.59
#2010-05-28|1244.06
#2010-05-31| .
#2010-06-01|1266.54
#2010-06-02|1261.25
#2010-06-03|1266.90
#2010-06-04|1266.94
#2010-06-07|1257.29
#2010-06-08|1275.63
#2010-06-09|1276.57
#2010-06-10|1282.55
#2010-06-11|1282.89
#2010-06-14|1291.56
#2010-06-15|1299.17
#2010-06-16|1305.33
#2010-06-17|1311.09
#2010-06-18|1316.90
#2010-06-21|1318.64
#2010-06-22|1321.35
#2010-06-23|1319.23
#2010-06-24|1325.97
#2010-06-25|1331.70
#2010-06-28|1333.55
#2010-06-29|1333.04
#2010-06-30|1325.63
#2010-07-01|1333.62
#2010-07-02|1329.51
#2010-07-05| .
#2010-07-06|1343.99
#2010-07-07|1347.21
#2010-07-08|1348.56
#2010-07-09|1349.40
#2010-07-12|1338.31
#2010-07-13|1335.60
#2010-07-14|1337.50
#2010-07-15|1333.02
#2010-07-16|1344.63
#2010-07-19|1338.33
#2010-07-20|1344.58
#2010-07-21|1348.33
#2010-07-22|1355.15
#2010-07-23|1353.33
#2010-07-26|1349.85
#2010-07-27|1347.51
#2010-07-28|1351.50
#2010-07-29|1356.94
#2010-07-30|1348.37
#2010-08-02|1351.84
#2010-08-03|1356.04
#2010-08-04|1352.14
#2010-08-05|1366.17
#2010-08-06|1378.42
#2010-08-09|1375.23
#2010-08-10|1366.47
#2010-08-11|1363.16
#2010-08-12|1359.07
#2010-08-13|1355.17
#2010-08-16|1373.09
#2010-08-17|1381.57
#2010-08-18|1382.25
#2010-08-19|1379.51
#2010-08-20|1363.73
#2010-08-23|1377.70
#2010-08-24|1386.69
#2010-08-25|1373.61
#2010-08-26|1379.57
#2010-08-27|1387.25
#2010-08-30|1397.44
#2010-08-31|1397.03
#2010-09-01|1406.54
#2010-09-02|1414.00
#2010-09-03|1415.21
#2010-09-06| .
#2010-09-07|1441.98
#2010-09-08|1433.44
#2010-09-09|1434.36
#2010-09-10|1426.47
#2010-09-13|1430.25
#2010-09-14|1429.74
#2010-09-15|1408.53
#2010-09-16|1390.02
#2010-09-17|1391.84
#2010-09-20|1394.53
#2010-09-21|1402.76
#2010-09-22|1412.00
#2010-09-23|1412.28
#2010-09-24|1405.41
#2010-09-27|1420.17
#2010-09-28|1417.28
#2010-09-29|1393.21
#2010-09-30|1370.04
#2010-10-01|1378.07
#2010-10-04|1357.70
#2010-10-05|1369.08
#2010-10-06|1372.61
#2010-10-07|1377.08
#2010-10-08|1373.83
#2010-10-11|1373.06
#2010-10-12|1346.58
#2010-10-13|1347.47
#2010-10-14|1361.42
#2010-10-15|1355.67
#2010-10-18|1374.52
#2010-10-19|1377.46
#2010-10-20|1384.21
#2010-10-21|1376.03
#2010-10-22|1370.45
#2010-10-25|1377.44
#2010-10-26|1372.16
#2010-10-27|1351.45
#2010-10-28|1368.69
#2010-10-29|1395.28
#2010-11-01|1391.76
#2010-11-02|1389.31
#2010-11-03|1384.09
#2010-11-04|1402.46
#2010-11-05|1397.04
#2010-11-08|1401.84
#2010-11-09|1411.26
#2010-11-10|1389.66
#2010-11-11|1390.38
#2010-11-12|1387.35
#2010-11-15|1381.91
#2010-11-16|1364.74
#2010-11-17|1364.41
#2010-11-18|1366.01
#2010-11-19|1364.26
#2010-11-22|1366.60
#2010-11-23|1364.47
#2010-11-24|1359.56
#2010-11-25| .
#2010-11-26|1350.17
#2010-11-29|1352.36
#2010-11-30|1353.17
#2010-12-01|1354.26
#2010-12-02|1358.49
#2010-12-03|1376.51
#2010-12-06|1380.50
#2010-12-07|1386.47
#2010-12-08|1371.75
#2010-12-09|1373.26
#2010-12-10|1374.85
#2010-12-13|1384.11
#2010-12-14|1388.29
#2010-12-15|1377.27
#2010-12-16|1369.28
#2010-12-17|1370.28
#2010-12-20|1375.51
#2010-12-21|1381.19
#2010-12-22|1379.26
#2010-12-23|1383.40
#2010-12-24| .
#2010-12-27|1379.75
#2010-12-28|1388.14
#2010-12-29|1402.26
#2010-12-30|1397.80
#2010-12-31|1402.99
#2011-01-03|1398.68
#2011-01-04|1394.98
#2011-01-05|1379.01
#2011-01-06|1380.99
#2011-01-07|1383.53
#2011-01-10|1381.69
#2011-01-11|1373.75
#2011-01-12|1379.90
#2011-01-13|1389.89
#2011-01-14|1381.98
#2011-01-17| .
#2011-01-18|1392.66
#2011-01-19|1401.24
#2011-01-20|1385.15
#2011-01-21|1392.96
#2011-01-24|1400.99
#2011-01-25|1409.66
#2011-01-26|1403.04
#2011-01-27|1397.59
#2011-01-28|1395.86
#2011-01-31|1399.29
#2011-02-01|1409.31
#2011-02-02|1415.53
#2011-02-03|1419.29
#2011-02-04|1423.37
#2011-02-07|1422.35
#2011-02-08|1422.67
#2011-02-09|1421.00
#2011-02-10|1409.62
#2011-02-11|1407.15
#2011-02-14|1410.88
#2011-02-15|1408.94
#2011-02-16|1410.89
#2011-02-17|1437.85
#2011-02-18|1441.73
#2011-02-21| .
#2011-02-22|1445.86
#2011-02-23|1444.87
#2011-02-24|1437.87
#2011-02-25|1446.37
#2011-02-28|1443.92
#2011-03-01|1445.90
#2011-03-02|1438.39
#2011-03-03|1432.31
#2011-03-04|1434.46
#2011-03-07|1439.51
#2011-03-08|1433.17
#2011-03-09|1439.01
#2011-03-10|1430.74
#2011-03-11|1428.18
#2011-03-14|1339.35
#2011-03-15|1210.16
#2011-03-16|1220.43
#2011-03-17|1242.95
#2011-03-18|1248.02
#2011-03-21|1255.04
#2011-03-22|1296.32
#2011-03-23|1289.28
#2011-03-24|1261.87
#2011-03-25|1257.62
#2011-03-28|1240.00
#2011-03-29|1215.44
#2011-03-30|1200.07
#2011-03-31|1195.37
#2011-04-01|1172.47
#2011-04-04|1172.60
#2011-04-05|1149.73
#2011-04-06|1137.15
#2011-04-07|1159.28
#2011-04-08|1178.64
#2011-04-11|1206.51
#2011-04-12|1193.61
#2011-04-13|1183.88
#2011-04-14|1188.47
#2011-04-15|1185.73
#2011-04-18|1180.17
#2011-04-19|1167.02
#2011-04-20|1176.41
#2011-04-21|1177.49
#2011-04-22| .
#2011-04-25|1162.13
#2011-04-26|1158.77
#2011-04-27|1158.24
#2011-04-28|1183.46
#2011-04-29|1188.35
#2011-05-02|1192.31
#2011-05-03|1191.54
#2011-05-04|1186.43
#2011-05-05|1190.83
#2011-05-06|1190.98
#2011-05-09|1180.44
#2011-05-10|1182.22
#2011-05-11|1180.91
#2011-05-12|1160.40
#2011-05-13|1147.42
#2011-05-16|1118.93
#2011-05-17|1090.01
#2011-05-18|1095.28
#2011-05-19|1072.78
#2011-05-20|1058.02
#2011-05-23|1040.14
#2011-05-24|1052.93
#2011-05-25|1047.28
#2011-05-26|1053.79
#2011-05-27|1061.36
#2011-05-30| .
#2011-05-31|1077.23
#2011-06-01|1072.72
#2011-06-02|1064.28
#2011-06-03|1054.35
#2011-06-06|1019.33
#2011-06-07|1029.32
#2011-06-08|1018.34
#2011-06-09|1014.33
#2011-06-10|1011.21
#2011-06-13|1013.26
#2011-06-14|1058.18
#2011-06-15|1070.59
#2011-06-16|1055.92
#2011-06-17|1068.85
#2011-06-20|1090.49
#2011-06-21|1116.12
#2011-06-22|1115.03
#2011-06-23|1095.72
#2011-06-24|1108.40
#2011-06-27|1099.59
#2011-06-28|1103.28
#2011-06-29|1126.41
#2011-06-30|1150.55
#2011-07-01|1147.48
#2011-07-04| .
#2011-07-05|1167.82
#2011-07-06|1160.90
#2011-07-07|1131.55
#2011-07-08|1147.57
#2011-07-11|1148.99
#2011-07-12|1141.75
#2011-07-13|1156.92
#2011-07-14|1154.67
#2011-07-15|1156.84
#2011-07-18|1151.70
#2011-07-19|1150.15
#2011-07-20|1170.41
#2011-07-21|1184.63
#2011-07-22|1182.94
#2011-07-25|1169.08
#2011-07-26|1177.21
#2011-07-27|1153.39
#2011-07-28|1154.02
#2011-07-29|1146.35
#2011-08-01|1157.53
#2011-08-02|1138.07
#2011-08-03|1120.46
#2011-08-04|1094.18
#2011-08-05|1071.03
#2011-08-08|1043.02
#2011-08-09|1041.40
#2011-08-10|1091.03
#2011-08-11|1102.70
#2011-08-12|1099.89
#2011-08-15|1108.25
#2011-08-16|1099.85
#2011-08-17|1120.56
#2011-08-18|1117.57
#2011-08-19|1108.15
#2011-08-22|1113.48
#2011-08-23|1141.12
#2011-08-24|1131.21
#2011-08-25|1118.77
#2011-08-26|1132.25
#2011-08-29|1141.17
#2011-08-30|1138.32
#2011-08-31|1141.08
#2011-09-01|1139.01
#2011-09-02|1131.79
#2011-09-05| .
#2011-09-06|1135.57
#2011-09-07|1139.78
#2011-09-08|1143.31
#2011-09-09|1138.26
#2011-09-12|1114.10
#2011-09-13|1117.92
#2011-09-14|1119.76
#2011-09-15|1133.89
#2011-09-16|1123.97
#2011-09-19|1113.94
#2011-09-20|1110.16
#2011-09-21|1110.97
#2011-09-22|1094.96
#2011-09-23|1088.18
#2011-09-26|1077.22
#2011-09-27|1097.92
#2011-09-28|1099.20
#2011-09-29|1090.20
#2011-09-30|1088.22
#2011-10-03|1076.11
#2011-10-04|1059.78
#2011-10-05|1046.03
#2011-10-06|1065.25
#2011-10-07|1069.50
#2011-10-10|1074.96
#2011-10-11|1075.07
#2011-10-12|1066.17
#2011-10-13|1059.85
#2011-10-14|1054.10
#2011-10-17|1063.96
#2011-10-18|1050.51
#2011-10-19|1060.00
#2011-10-20|1074.45
#2011-10-21|1086.54
#2011-10-24|1099.39
#2011-10-25|1091.77
#2011-10-26|1084.57
#2011-10-27|1096.17
#2011-10-28|1092.60
#2011-10-31|1064.08
#2011-11-01|1057.84
#2011-11-02|1048.93
#2011-11-03|1040.15
#2011-11-04|1044.83
#2011-11-07|1050.91
#2011-11-08|1041.66
#2011-11-09|1053.52
#2011-11-10|1043.12
#2011-11-11|1049.40
#2011-11-14|1055.03
#2011-11-15|1047.89
#2011-11-16|1043.87
#2011-11-17|1055.38
#2011-11-18|1049.47
#2011-11-21|1046.61
#2011-11-22|1050.71
#2011-11-23|1038.37
#2011-11-24| .
#2011-11-25|1032.39
#2011-11-28|1028.62
#2011-11-29|1033.59
#2011-11-30|1051.04
#2011-12-01|1059.46
#2011-12-02|1061.94
#2011-12-05|1065.27
#2011-12-06|1051.00
#2011-12-07|1059.86
#2011-12-08|1052.65
#2011-12-09|1043.21
#2011-12-12|1044.59
#2011-12-13|1040.36
#2011-12-14|1036.88
#2011-12-15|1026.75
#2011-12-16|1042.48
#2011-12-19|1027.90
#2011-12-20|1027.46
#2011-12-21|1033.76
#2011-12-22|1035.83
#2011-12-23|1039.80
#2011-12-26| .
#2011-12-27|1033.59
#2011-12-28|1025.47
#2011-12-29|1028.61
#2011-12-30|1049.35
#2012-01-02| .
#2012-01-03|1056.02
#2012-01-04|1070.24
#2012-01-05|1051.99
#2012-01-06|1050.17
#2012-01-09|1054.30
#2012-01-10|1080.18
#2012-01-11|1068.33
#2012-01-12|1068.28
#2012-01-13|1062.91
#2012-01-16| .
#2012-01-17|1068.97
#2012-01-18|1069.85
#2012-01-19|1062.67
#2012-01-20|1067.94
#2012-01-23|1066.64
#2012-01-24|1057.98
#2012-01-25|1061.81
#2012-01-26|1075.58
#2012-01-27|1086.49
#2012-01-30|1083.99
#2012-01-31|1074.84
#2012-02-01|1067.10
#2012-02-02|1060.32
#2012-02-03|1061.59
#2012-02-06|1064.21
#2012-02-07|1082.16
#2012-02-08|1083.65
#2012-02-09|1098.12
#2012-02-10|1099.23
#2012-02-13|1098.38
#2012-02-14|1094.77
#2012-02-15|1107.62
#2012-02-16|1104.24
#2012-02-17|1104.27
#2012-02-20| .
#2012-02-21|1110.99
#2012-02-22|1108.60
#2012-02-23|1109.58
#2012-02-24|1096.13
#2012-02-27|1088.46
#2012-02-28|1094.61
#2012-02-29|1101.72
#2012-03-01|1099.31
#2012-03-02|1106.29
#2012-03-05|1103.71
#2012-03-06|1105.47
#2012-03-07|1100.24
#2012-03-08|1106.89
#2012-03-09|1105.43
#2012-03-12|1096.77
#2012-03-13|1099.22
#2012-03-14|1089.46
#2012-03-15|1098.45
#2012-03-16|1101.85
#2012-03-19|1087.72
#2012-03-20|1082.22
#2012-03-21|1082.59
#2012-03-22|1093.17
#2012-03-23|1094.00
#2012-03-26|1085.61
#2012-03-27|1102.49
#2012-03-28|1092.56
#2012-03-29|1096.08
#2012-03-30|1093.57
#2012-04-02|1094.67
#2012-04-03|1101.08
#2012-04-04|1084.74
#2012-04-05|1096.57
#2012-04-06| .
#2012-04-09|1097.52
#2012-04-10|1100.65
#2012-04-11|1086.88
#2012-04-12|1086.82
#2012-04-13|1089.99
#2012-04-16|1096.33
#2012-04-17|1097.58
#2012-04-18|1091.55
#2012-04-19|1087.68
#2012-04-20|1080.13
#2012-04-23|1064.34
#2012-04-24|1069.75
#2012-04-25|1067.32
#2012-04-26|1062.97
#2012-04-27|1062.89
#2012-04-30|1068.02
#2012-05-01|1067.06
#2012-05-02|1063.12
#2012-05-03|1057.86
#2012-05-04|1055.08
#2012-05-07|1042.50
#2012-05-08|1037.70
#2012-05-09|1024.04
#2012-05-10|1040.19
#2012-05-11|1026.84
#2012-05-14|1033.87
#2012-05-15|1020.43
#2012-05-16|1004.22
#2012-05-17|1004.77
#2012-05-18| 994.45
#2012-05-21| 997.63
#2012-05-22| 991.31
#2012-05-23| 982.41
#2012-05-24| 984.42
#2012-05-25| 986.42
#2012-05-28| .
#2012-05-29| 984.80
#2012-05-30| 985.65
#2012-05-31| 999.54
#2012-06-01| 987.99
#2012-06-04| 988.68
#2012-06-05| 990.23
#2012-06-06| 982.31
#2012-06-07| 988.69
#2012-06-08| 976.08
#2012-06-11| 988.78
#2012-06-12| 986.06
#2012-06-13| 992.57
#2012-06-14| 985.70
#2012-06-15|1000.56
#2012-06-18|1001.61
#2012-06-19| 999.91
#2012-06-20|1011.07
#2012-06-21|1001.53
#2012-06-22| 991.70
#2012-06-25| 989.52
#2012-06-26| 993.44
#2012-06-27|1001.50
#2012-06-28|1005.20
#2012-06-29|1019.86
#2012-07-02|1018.68
#2012-07-03|1025.34
#2012-07-04| .
#2012-07-05|1024.85
#2012-07-06|1026.13
#2012-07-09|1025.78
#2012-07-10|1022.66
#2012-07-11|1019.25
#2012-07-12|1012.14
#2012-07-13|1007.10
#2012-07-16|1009.00
#2012-07-17| 992.93
#2012-07-18| 980.14
#2012-07-19| 993.62
#2012-07-20| 975.51
#2012-07-23| 956.30
#2012-07-24| 949.02
#2012-07-25| 931.80
#2012-07-26| 936.93
#2012-07-27| 940.93
#2012-07-30| 931.73
#2012-07-31| 945.86
#2012-08-01| 935.96
#2012-08-02| 945.12
#2012-08-03| 946.32
#2012-08-06| 955.51
#2012-08-07| 973.23
#2012-08-08| 973.81
#2012-08-09| 981.22
#2012-08-10| 973.03
#2012-08-13| 975.28
#2012-08-14| 987.42
#2012-08-15| 977.82
#2012-08-16| 975.37
#2012-08-17| 978.63
#2012-08-20| 981.76
#2012-08-21| 981.94
#2012-08-22| 977.39
#2012-08-23| 979.52
#2012-08-24| 976.43
#2012-08-27| 970.83
#2012-08-28| 952.51
#2012-08-29| 952.78
#2012-08-30| 948.67
#2012-08-31| 955.80
#2012-09-03| .
#2012-09-04| 933.06
#2012-09-05| 929.30
#2012-09-06| 923.39
#2012-09-07| 942.96
#2012-09-10| 940.47
#2012-09-11| 937.16
#2012-09-12| 937.55
#2012-09-13| 949.25
#2012-09-14| 951.16
#2012-09-17| 944.39
#2012-09-18| 955.55
#2012-09-19| 970.23
#2012-09-20| 957.67
#2012-09-21| 975.66
#2012-09-24| 977.28
#2012-09-25| 976.89
#2012-09-26| 976.50
#2012-09-27| 989.31
#2012-09-28| 988.37
#2012-10-01| 998.13
#2012-10-02| 996.68
#2012-10-03| 997.67
#2012-10-04| 989.52
#2012-10-05| 989.12
#2012-10-08| 990.77
#2012-10-09| 974.65
#2012-10-10| 972.58
#2012-10-11| 976.12
#2012-10-12| 975.16
#2012-10-15| 975.46
#2012-10-16| 975.81
#2012-10-17| 985.02
#2012-10-18| 988.28
#2012-10-19| 994.89
#2012-10-22| 987.73
#2012-10-23| 958.30
#2012-10-24| 952.82
#2012-10-25| 961.86
#2012-10-26| 952.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.42
#2012-11-01| 953.92
#2012-11-02| 954.72
#2012-11-05| 946.68
#2012-11-06| 964.39
#2012-11-07| 977.26
#2012-11-08| 970.18
#2012-11-09| 952.91
#2012-11-12| 948.61
#2012-11-13| 951.03
#2012-11-14| 946.07
#2012-11-15| 953.78
#2012-11-16| 960.38
#2012-11-19| 984.28
#2012-11-20| 982.04
#2012-11-21| 978.77
#2012-11-22| .
#2012-11-23| 985.42
#2012-11-26|1002.50
#2012-11-27|1000.97
#2012-11-28| 990.30
#2012-11-29|1000.44
#2012-11-30|1000.00
#2012-12-03| 989.44
#2012-12-04| 990.82
#2012-12-05| 991.18
#2012-12-06| 997.60
#2012-12-07|1004.31
#2012-12-10|1001.24
#2012-12-11|1000.93
#2012-12-12| 998.40
#2012-12-13| 989.46
#2012-12-14| 999.38
#2012-12-17|1030.63
#2012-12-18|1022.86
#2012-12-19|1028.82
#2012-12-20|1036.07
#2012-12-21|1037.87
#2012-12-24|1036.35
#2012-12-25|1041.46
#2012-12-26|1033.82
#2012-12-27|1029.63
#2012-12-28|1020.86
#2012-12-31|1017.05
#2013-01-01|1017.05
#2013-01-02|1021.73
#2013-01-03|1019.88
#2013-01-04|1034.83
#2013-01-07|1027.15
#2013-01-08|1029.74
#2013-01-09|1023.12
#2013-01-10|1024.96
#2013-01-11|1020.35
#2013-01-14|1022.23
#2013-01-15|1028.14
#2013-01-16|1021.93
#2013-01-17|1020.60
#2013-01-18|1022.12
#2013-01-21|1021.11
#2013-01-22|1022.42
#2013-01-23|1019.63
#2013-01-24|1006.62
#2013-01-25|1004.44
#2013-01-28|1001.19
#2013-01-29|1013.54
#2013-01-30|1010.79
#2013-01-31|1012.72
#2013-02-01|1003.33
#2013-02-04|1002.27
#2013-02-05| 985.14
#2013-02-06| 992.85
#2013-02-07| 991.69
#2013-02-08| 989.52
#2013-02-11| 986.77
#2013-02-12| 988.61
#2013-02-13| 977.38
#2013-02-14| 980.84
#2013-02-15| 991.79
#2013-02-18| 991.99
#2013-02-19| 996.21
#2013-02-20|1015.21
#2013-02-21| 998.76
#2013-02-22|1001.31
#2013-02-25|1000.63
#2013-02-26|1005.42
#2013-02-27|1006.19
#2013-02-28|1014.63
#2013-03-01|1017.16
#2013-03-04|1019.98
#2013-03-05|1020.26
#2013-03-06|1025.22
#2013-03-07|1026.29
#2013-03-08|1020.73
#2013-03-11|1025.88
#2013-03-12|1018.66
#2013-03-13|1012.98
#2013-03-14|1019.63
#2013-03-15|1033.93
#2013-03-18|1023.82
#2013-03-19|1035.83
#2013-03-20|1028.74
#2013-03-21|1046.41
#2013-03-22|1047.06
#2013-03-25|1050.67
#2013-03-26|1062.32
#2013-03-27|1070.90
#2013-03-28|1077.08
#2013-03-29| .
#2013-04-01|1080.64
#2013-04-02|1072.91
#2013-04-03|1093.42
#2013-04-04|1072.69
#2013-04-05|1062.99
#2013-04-08|1065.12
#2013-04-09|1063.34
#2013-04-10|1086.04
#2013-04-11|1107.22
#2013-04-12|1154.00
#2013-04-15|1182.55
#2013-04-16|1170.06
#2013-04-17|1155.22
#2013-04-18|1131.83
#2013-04-19|1138.71
#2013-04-22|1141.31
#2013-04-23|1145.62
#2013-04-24|1148.17
#2013-04-25|1149.25
#2013-04-26|1149.01
#2013-04-29|1147.01
#2013-04-30|1159.47
#2013-05-01|1163.31
#2013-05-02|1158.01
#2013-05-03|1155.26
#2013-05-06|1153.57
#2013-05-07|1172.64
#2013-05-08|1186.48
#2013-05-09|1177.56
#2013-05-10|1166.64
#2013-05-13|1166.20
#2013-05-14|1191.83
#2013-05-15|1187.19
#2013-05-16|1202.44
#2013-05-17|1194.65
#2013-05-20|1241.39
#2013-05-21|1246.04
#2013-05-22|1220.89
#2013-05-23|1169.90
#2013-05-24|1190.85
#2013-05-27|1159.19
#2013-05-28|1137.42
#2013-05-29|1188.15
#2013-05-30|1147.65
#2013-05-31|1134.54
#2013-06-03|1140.73
#2013-06-04|1147.14
#2013-06-05|1119.33
#2013-06-06|1077.87
#2013-06-07|1088.24
#2013-06-10|1097.72
#2013-06-11|1093.10
#2013-06-12|1114.85
#2013-06-13|1101.88
#2013-06-14|1122.68
#2013-06-17|1150.74
#2013-06-18|1148.06
#2013-06-19|1156.29
#2013-06-20|1116.61
#2013-06-21|1124.99
#2013-06-24|1119.75
#2013-06-25|1104.21
#2013-06-26|1111.25
#2013-06-27|1127.59
#2013-06-28|1125.78
#2013-07-01|1120.29
#2013-07-02|1142.63
#2013-07-03|1124.35
#2013-07-04|1139.18
#2013-07-05|1146.87
#2013-07-08|1137.29
#2013-07-09|1160.80
#2013-07-10|1168.68
#2013-07-11|1186.32
#2013-07-12|1180.14
#2013-07-15|1175.64
#2013-07-16|1192.14
#2013-07-17|1191.65
#2013-07-18|1182.64
#2013-07-19|1182.93
#2013-07-22|1192.23
#2013-07-23|1190.82
#2013-07-24|1184.33
#2013-07-25|1157.63
#2013-07-26|1159.64
#2013-07-29|1129.85
#2013-07-30|1151.87
#2013-07-31|1124.86
#2013-08-01|1151.80
#2013-08-02|1174.01
#2013-08-05|1161.77
#2013-08-06|1178.83
#2013-08-07|1155.69
#2013-08-08|1156.79
#2013-08-09|1154.00
#2013-08-12|1157.72
#2013-08-13|1150.86
#2013-08-14|1159.54
#2013-08-15|1152.36
#2013-08-16|1146.22
#2013-08-19|1138.33
#2013-08-20|1127.31
#2013-08-21|1106.56
#2013-08-22|1093.67
#2013-08-23|1098.17
#2013-08-26|1091.87
#2013-08-27|1104.71
#2013-08-28|1078.91
#2013-08-29|1065.01
#2013-08-30|1072.33
#2013-09-02|1082.51
#2013-09-03|1105.60
#2013-09-04|1105.88
#2013-09-05|1113.50
#2013-09-06|1114.48
#2013-09-09|1120.99
#2013-09-10|1117.60
#2013-09-11|1125.61
#2013-09-12|1125.48
#2013-09-13|1123.53
#2013-09-16|1131.00
#2013-09-17|1124.50
#2013-09-18|1125.97
#2013-09-19|1141.39
#2013-09-20|1140.64
#2013-09-23|1144.07
#2013-09-24|1137.59
#2013-09-25|1139.80
#2013-09-26|1151.00
#2013-09-27|1164.36
#2013-09-30|1163.16
#2013-10-01|1157.58
#2013-10-02|1166.19
#2013-10-03|1166.85
#2013-10-04|1159.13
#2013-10-07|1138.10
#2013-10-08|1156.00
#2013-10-09|1153.15
#2013-10-10|1155.06
#2013-10-11|1161.48
#2013-10-14|1161.37
#2013-10-15|1170.19
#2013-10-16|1162.30
#2013-10-17|1177.00
#2013-10-18|1176.28
#2013-10-21|1173.94
#2013-10-22|1169.12
#2013-10-23|1164.50
#2013-10-24|1158.13
#2013-10-25|1143.95
#2013-10-28|1148.71
#2013-10-29|1146.31
#2013-10-30|1154.49
#2013-10-31|1150.54
#2013-11-01|1130.37
#2013-11-04|1131.80
#2013-11-05|1124.31
#2013-11-06|1129.54
#2013-11-07|1118.80
#2013-11-08|1113.04
#2013-11-11|1105.34
#2013-11-12|1112.96
#2013-11-13|1105.91
#2013-11-14|1111.67
#2013-11-15|1121.13
#2013-11-18|1124.67
#2013-11-19|1119.80
#2013-11-20|1116.80
#2013-11-21|1108.39
#2013-11-22|1102.31
#2013-11-25|1106.87
#2013-11-26|1104.64
#2013-11-27|1092.69
#2013-11-28|1094.74
#2013-11-29|1091.10
#2013-12-02|1093.33
#2013-12-03|1090.05
#2013-12-04|1080.17
#2013-12-05|1073.09
#2013-12-06|1078.15
#2013-12-09|1073.45
#2013-12-10|1075.82
#2013-12-11|1067.69
#2013-12-12|1056.43
#2013-12-13|1048.27
#2013-12-16|1047.12
#2013-12-17|1052.45
#2013-12-18|1056.63
#2013-12-19|1052.85
#2013-12-20|1053.49
#2013-12-23|1056.33
#2013-12-24|1054.10
#2013-12-25|1051.18
#2013-12-26|1058.55
#2013-12-27|1065.99
#2013-12-30|1074.05
#2013-12-31|1075.21
#2014-01-01|1075.21
#2014-01-02|1075.86
#2014-01-03|1074.90
#2014-01-06|1069.31
#2014-01-07|1057.69
#2014-01-08|1064.90
#2014-01-09|1061.87
#2014-01-10|1062.39
#2014-01-13|1066.40
#2014-01-14|1043.25
#2014-01-15|1047.03
#2014-01-16|1055.76
#2014-01-17|1054.28
#2014-01-20|1060.09
#2014-01-21|1057.69
#2014-01-22|1068.96
#2014-01-23|1058.07
#2014-01-24|1052.21
#2014-01-27|1035.59
#2014-01-28|1024.48
#2014-01-29|1044.37
#2014-01-30|1019.56
#2014-01-31|1031.40
#2014-02-03|1019.56
#2014-02-04| 995.23
#2014-02-05| 994.84
#2014-02-06|1002.79
#2014-02-07|1028.74
#2014-02-10|1027.07
#2014-02-11|1035.26
#2014-02-12|1051.93
#2014-02-13|1040.84
#2014-02-14|1038.75
#2014-02-17|1054.08
#2014-02-18|1052.32
#2014-02-19|1052.51
#2014-02-20|1041.43
#2014-02-21|1059.81
#2014-02-24|1070.27
#2014-02-25|1079.76
#2014-02-26|1083.68
#2014-02-27|1081.11
#2014-02-28|1079.04
#2014-03-03|1085.43
#2014-03-04|1088.62
#2014-03-05|1086.11
#2014-03-06|1088.44
#2014-03-07|1091.69
#2014-03-10|1085.32
#2014-03-11|1092.67
#2014-03-12|1078.64
#2014-03-13|1078.37
#2014-03-14|1053.19
#2014-03-17|1048.41
#2014-03-18|1057.72
#2014-03-19|1047.49
#2014-03-20|1023.78
#2014-03-21|1026.82
#2014-03-24|1042.12
#2014-03-25|1041.58
#2014-03-26|1046.63
#2014-03-27|1063.46
#2014-03-28|1059.65
#2014-03-31|1062.47
#2014-04-01|1051.14
#2014-04-02|1042.92
#2014-04-03|1043.60
#2014-04-04|1049.29
#2014-04-07|1044.77
#2014-04-08|1042.90
#2014-04-09|1042.21
#2014-04-10|1039.06
#2014-04-11|1039.74
#2014-04-14|1032.94
#2014-04-15|1031.30
#2014-04-16|1042.70
#2014-04-17|1047.65
#2014-04-18|1049.09
#2014-04-21|1048.62
#2014-04-22|1049.62
#2014-04-23|1050.81
#2014-04-24|1043.85
#2014-04-25|1042.30
#2014-04-28|1037.18
#2014-04-29|1040.17
#2014-04-30|1045.38
#2014-05-01|1059.45
#2014-05-02|1053.93
#2014-05-05|1051.42
#2014-05-06|1057.98
#2014-05-07|1050.74
#2014-05-08|1063.68
#2014-05-09|1066.83
#2014-05-12|1065.77
#2014-05-13|1071.75
#2014-05-14|1077.17
#2014-05-15|1084.95
#2014-05-16|1073.68
#2014-05-19|1073.32
#2014-05-20|1082.84
#2014-05-21|1080.28
#2014-05-22|1079.39
#2014-05-23|1085.64
#2014-05-26|1096.86
#2014-05-27|1090.72
#2014-05-28|1090.76
#2014-05-29|1094.12
#2014-05-30|1097.96
#2014-06-02|1097.51
#2014-06-03|1098.90
#2014-06-04|1095.43
#2014-06-05|1093.64
#2014-06-06|1089.91
#2014-06-09|1085.19
#2014-06-10|1087.87
#2014-06-11|1091.60
#2014-06-12|1094.74
#2014-06-13|1095.21
#2014-06-16|1090.77
#2014-06-17|1092.70
#2014-06-18|1096.17
#2014-06-19|1112.90
#2014-06-20|1106.68
#2014-06-23|1102.08
#2014-06-24|1106.73
#2014-06-25|1105.03
#2014-06-26|1120.17
#2014-06-27|1123.62
#2014-06-30|1127.17
#2014-07-01|1126.59
#2014-07-02|1129.99
#2014-07-03|1134.99
#2014-07-04|1134.60
#2014-07-07|1136.45
#2014-07-08|1137.05
#2014-07-09|1126.39
#2014-07-10|1125.00
#2014-07-11|1121.58
#2014-07-14|1129.17
#2014-07-15|1133.05
#2014-07-16|1138.11
#2014-07-17|1133.41
#2014-07-18|1130.51
#2014-07-21|1129.65
#2014-07-22|1132.55
#2014-07-23|1132.08
#2014-07-24|1127.26
#2014-07-25|1127.29
#2014-07-28|1124.96
#2014-07-29|1122.37
#2014-07-30|1117.66
#2014-07-31|1113.18
#2014-08-01|1118.90
#2014-08-04|1118.27
#2014-08-05|1113.10
#2014-08-06|1105.86
#2014-08-07|1110.47
#2014-08-08|1101.71
#2014-08-11|1111.52
#2014-08-12|1118.16
#2014-08-13|1118.42
#2014-08-14|1124.40
#2014-08-15|1128.69
#2014-08-18|1130.74
#2014-08-19|1141.71
#2014-08-20|1146.68
#2014-08-21|1150.23
#2014-08-22|1147.30
#2014-08-25|1140.34
#2014-08-26|1134.68
#2014-08-27|1135.00
#2014-08-28|1129.33
#2014-08-29|1123.57
#2014-09-01|1129.57
#2014-09-02|1132.20
#2014-09-03|1141.06
#2014-09-04|1142.43
#2014-09-05|1139.58
#2014-09-08|1137.99
#2014-09-09|1128.19
#2014-09-10|1128.03
#2014-09-11|1128.84
#2014-09-12|1124.66
#2014-09-15|1119.97
#2014-09-16|1118.32
#2014-09-17|1112.71
#2014-09-18|1108.42
#2014-09-19|1103.79
#2014-09-22|1099.63
#2014-09-23|1103.07
#2014-09-24|1105.39
#2014-09-25|1109.96
#2014-09-26|1102.80
#2014-09-29|1096.54
#2014-09-30|1088.38
#2014-10-01|1084.48
#2014-10-02|1072.72
#2014-10-03|1060.29
#2014-10-06|1067.26
#2014-10-07|1077.65
#2014-10-08|1072.44
#2014-10-09|1081.82
#2014-10-10|1067.32
#2014-10-13|1073.23
#2014-10-14|1065.01
#2014-10-15|1073.16
#2014-10-16|1059.08
#2014-10-17|1054.05
#2014-10-20|1073.96
#2014-10-21|1073.73
#2014-10-22|1084.04
#2014-10-23|1076.37
#2014-10-24|1081.30
#2014-10-27|1105.14
#2014-10-28|1112.63
#2014-10-29|1116.16
#2014-10-30|1114.17
#2014-10-31|1118.14
#2014-11-03|1106.42
#2014-11-04|1123.12
#2014-11-05|1128.66
#2014-11-06|1114.99
#2014-11-07|1128.44
#2014-11-10|1127.38
#2014-11-11|1125.77
#2014-11-12|1127.97
#2014-11-13|1129.75
#2014-11-14|1136.80
#2014-11-17|1114.50
#2014-11-18|1122.39
#2014-11-19|1117.04
#2014-11-20|1102.35
#2014-11-21|1110.33
#2014-11-24|1108.64
#2014-11-25|1104.48
#2014-11-26|1112.17
#2014-11-27|1091.70
#2014-11-28|1090.52
#2014-12-01|1082.78
#2014-12-02|1090.45
#2014-12-03|1084.33
#2014-12-04|1079.13
#2014-12-05|1071.80
#2014-12-08|1067.76
#2014-12-09|1072.96
#2014-12-10|1068.33
#2014-12-11|1059.27
#2014-12-12|1071.05
#2014-12-15|1057.18
#2014-12-16|1052.16
#2014-12-17|1051.42
#2014-12-18|1054.40
#2014-12-19|1067.41
#2014-12-22|1071.33
#2014-12-23|1062.89
#2014-12-24|1072.17
#2014-12-25|1065.45
#2014-12-26|1075.97
#2014-12-29|1084.86
#2014-12-30|1077.66
#2014-12-31|1077.32
#2015-01-01|1077.32
#2015-01-02|1073.87
#2015-01-05|1071.54
#2015-01-06|1054.28
#2015-01-07|1046.20
#2015-01-08|1059.52
#2015-01-09|1069.30
#2015-01-12|1067.64
#2015-01-13|1064.38
#2015-01-14|1068.48
#2015-01-15|1081.14
#2015-01-16|1074.61
#2015-01-19|1085.58
#2015-01-20|1086.18
#2015-01-21|1080.36
#2015-01-22|1074.03
#2015-01-23|1085.43
#2015-01-26|1081.11
#2015-01-27|1105.47
#2015-01-28|1113.55
#2015-01-29|1105.90
#2015-01-30|1115.46
#2015-02-02|1115.90
#2015-02-03|1104.46
#2015-02-04|1116.51
#2015-02-05|1107.94
#2015-02-06|1102.65
#2015-02-09|1103.28
#2015-02-10|1102.94
#2015-02-11|1096.95
#2015-02-12|1109.29
#2015-02-13|1104.55
#2015-02-16|1102.83
#2015-02-17|1107.23
#2015-02-18|1108.89
#2015-02-19|1115.92
#2015-02-20|1115.04
#2015-02-23|1112.92
#2015-02-24|1108.94
#2015-02-25|1117.00
#2015-02-26|1114.70
#2015-02-27|1110.37
#2015-03-02|1101.38
#2015-03-03|1102.58
#2015-03-04|1098.19
#2015-03-05|1101.50
#2015-03-06|1096.65
#2015-03-09|1077.86
#2015-03-10|1069.95
#2015-03-11|1066.27
#2015-03-12|1069.77
#2015-03-13|1073.72
#2015-03-16|1069.09
#2015-03-17|1071.85
#2015-03-18|1075.88
#2015-03-19|1079.16
#2015-03-20|1090.06
#2015-03-23|1096.24
#2015-03-24|1104.27
#2015-03-25|1111.97
#2015-03-26|1104.92
#2015-03-27|1107.53
#2015-03-30|1102.56
#2015-03-31|1108.94
#2015-04-01|1099.24
#2015-04-02|1106.27
#2015-04-03|1110.97
#2015-04-06|1109.27
#2015-04-07|1103.89
#2015-04-08|1122.44
#2015-04-09|1127.28
#2015-04-10|1129.38
#2015-04-13|1120.42
#2015-04-14|1136.57
#2015-04-15|1135.50
#2015-04-16|1143.28
#2015-04-17|1137.27
#2015-04-20|1126.33
#2015-04-21|1142.85
#2015-04-22|1143.09
#2015-04-23|1142.96
#2015-04-24|1158.95
#2015-04-27|1164.22
#2015-04-28|1171.90
#2015-04-29|1167.71
#2015-04-30|1152.26
#2015-05-01|1141.66
#2015-05-04|1145.69
#2015-05-05|1146.27
#2015-05-06|1148.10
#2015-05-07|1148.98
#2015-05-08|1146.79
#2015-05-11|1152.10
#2015-05-12|1164.07
#2015-05-13|1169.91
#2015-05-14|1165.97
#2015-05-15|1170.30
#2015-05-18|1173.28
#2015-05-19|1168.04
#2015-05-20|1174.20
#2015-05-21|1179.15
#2015-05-22|1178.55
#2015-05-25|1195.45
#2015-05-26|1191.28
#2015-05-27|1184.12
#2015-05-28|1181.64
#2015-05-29|1190.65
#2015-06-01|1197.85
#2015-06-02|1209.06
#2015-06-03|1203.67
#2015-06-04|1186.81
#2015-06-05|1173.54
#2015-06-08|1160.14
#2015-06-09|1160.79
#2015-06-10|1173.52
#2015-06-11|1177.63
#2015-06-12|1169.93
#2015-06-15|1163.77
#2015-06-16|1169.65
#2015-06-17|1157.89
#2015-06-18|1170.07
#2015-06-19|1169.85
#2015-06-22|1177.37
#2015-06-23|1186.12
#2015-06-24|1178.51
#2015-06-25|1168.59
#2015-06-26|1149.75
#2015-06-29|1139.97
#2015-06-30|1150.86
#2015-07-01|1143.66
#2015-07-02|1142.19
#2015-07-03|1137.99
#2015-07-06|1124.39
#2015-07-07|1144.57
#2015-07-08|1121.95
#2015-07-09|1130.24
#2015-07-10|1126.19
#2015-07-13|1144.24
#2015-07-14|1155.70
#2015-07-15|1156.22
#2015-07-16|1167.58
#2015-07-17|1170.48
#2015-07-20|1170.28
#2015-07-21|1185.02
#2015-07-22|1173.45
#2015-07-23|1172.74
#2015-07-24|1171.78
#2015-07-27|1160.11
#2015-07-28|1168.67
#2015-07-29|1173.01
#2015-07-30|1175.62
#2015-07-31|1205.39
#2015-08-03|1190.93
#2015-08-04|1214.36
#2015-08-05|1203.58
#2015-08-06|1183.73
#2015-08-07|1189.87
#2015-08-10|1195.70
#2015-08-11|1178.12
#2015-08-12|1185.82
#2015-08-13|1199.11
#2015-08-14|1197.09
#2015-08-17|1203.55
#2015-08-18|1192.24
#2015-08-19|1191.92
#2015-08-20|1172.34
#2015-08-21|1146.21
#2015-08-24|1108.28
#2015-08-25|1079.81
#2015-08-26|1116.55
#2015-08-27|1127.41
#2015-08-28|1137.66
#2015-08-31|1127.40
#2015-09-01|1094.14
#2015-09-02|1080.07
#2015-09-03|1076.03
#2015-09-04|1082.93
#2015-09-07|1086.36
#2015-09-08|1080.26
#2015-09-09|1120.84
#2015-09-10|1107.87
#2015-09-11|1101.27
#2015-09-14|1113.53
#2015-09-15|1114.23
#2015-09-16|1103.53
#2015-09-17|1103.71
#2015-09-18|1104.92
#2015-09-21|1096.68
#2015-09-22|1103.55
#2015-09-23|1089.82
#2015-09-24|1083.42
#2015-09-25|1096.35
#2015-09-28|1100.45
#2015-09-29|1070.04
#2015-09-30|1089.37
#2015-10-01|1101.45
#2015-10-02|1100.90
#2015-10-05|1112.10
#2015-10-06|1109.21
#2015-10-07|1122.16
#2015-10-08|1120.70
#2015-10-09|1134.73
#2015-10-12|1137.33
#2015-10-13|1136.96
#2015-10-14|1130.07
#2015-10-15|1151.34
#2015-10-16|1155.50
#2015-10-19|1156.84
#2015-10-20|1145.08
#2015-10-21|1154.51
#2015-10-22|1155.48
#2015-10-23|1161.67
#2015-10-26|1162.42
#2015-10-27|1162.82
#2015-10-28|1164.42
#2015-10-29|1146.63
#2015-10-30|1149.53
#2015-11-02|1124.84
#2015-11-03|1128.02
#2015-11-04|1125.55
#2015-11-05|1126.00
#2015-11-06|1121.08
#2015-11-09|1115.85
#2015-11-10|1097.09
#2015-11-11|1101.59
#2015-11-12|1106.54
#2015-11-13|1085.89
#2015-11-16|1079.90
#2015-11-17|1095.04
#2015-11-18|1087.06
#2015-11-19|1101.85
#2015-11-20|1101.03
#2015-11-23|1097.44
#2015-11-24|1094.94
#2015-11-25|1096.44
#2015-11-26|1099.72
#2015-11-27|1083.80
#2015-11-30|1069.07
#2015-12-01|1096.24
#2015-12-02|1096.15
#2015-12-03|1087.75
#2015-12-04|1080.22
#2015-12-07|1071.79
#2015-12-08|1060.94
#2015-12-09|1062.31
#2015-12-10|1066.73
#2015-12-11|1066.63
#2015-12-14|1057.11
#2015-12-15|1047.18
#2015-12-16|1051.97
#2015-12-17|1065.10
#2015-12-18|1062.83
#2015-12-21|1065.19
#2015-12-22|1070.68
#2015-12-23|1073.79
#2015-12-24|1079.74
#2015-12-25|1063.96
#2015-12-28|1074.96
#2015-12-29|1079.78
#2015-12-30|1088.04
#2015-12-31|1090.03
#2016-01-01|1090.03
#2016-01-04|1069.38
#2016-01-05|1075.52
#2016-01-06|1073.05
#2016-01-07|1065.58
#2016-01-08|1054.10
#2016-01-11|1045.86
#2016-01-12|1027.83
#2016-01-13|1041.54
#2016-01-14|1029.65
#2016-01-15|1033.32
#2016-01-18|1019.20
#2016-01-19|1016.86
#2016-01-20| 988.67
#2016-01-21| 965.17
#2016-01-22| 996.01
#2016-01-25|1006.81
#2016-01-26| 991.54
#2016-01-27|1008.07
#2016-01-28|1009.38
#2016-01-29|1029.90
#2016-02-01|1043.24
#2016-02-02|1055.18
#2016-02-03|1051.33
#2016-02-04|1061.41
#2016-02-05|1044.49
#2016-02-08|1060.35
#2016-02-09|1044.53
#2016-02-10|1023.77
#2016-02-11|1026.45
#2016-02-12|1015.19
#2016-02-15|1047.18
#2016-02-16|1037.64
#2016-02-17|1030.05
#2016-02-18|1047.45
#2016-02-19|1052.43
#2016-02-22|1052.28
#2016-02-23|1053.24
#2016-02-24|1050.17
#2016-02-25|1061.85
#2016-02-26|1069.48
#2016-02-29|1054.73
#2016-03-01|1059.58
#2016-03-02|1084.63
#2016-03-03|1100.97
#2016-03-04|1110.63
#2016-03-07|1098.05
#2016-03-08|1086.50
#2016-03-09|1077.13
#2016-03-10|1061.66
#2016-03-11|1068.03
#2016-03-14|1075.17
#2016-03-15|1074.30
#2016-03-16|1064.61
#2016-03-17|1082.91
#2016-03-18|1083.34
#2016-03-21|1081.78
#2016-03-22|1088.95
#2016-03-23|1083.68
#2016-03-24|1083.04
#2016-03-25|1088.82
#2016-03-28|1094.52
#2016-03-29|1098.61
#2016-03-30|1104.22
#2016-03-31|1113.50
#2016-04-01|1080.61
#2016-04-04|1087.39
#2016-04-05|1070.61
#2016-04-06|1080.41
#2016-04-07|1089.59
#2016-04-08|1088.97
#2016-04-11|1090.63
#2016-04-12|1093.78
#2016-04-13|1102.18
#2016-04-14|1122.84
#2016-04-15|1127.07
#2016-04-18|1105.39
#2016-04-19|1122.92
#2016-04-20|1124.54
#2016-04-21|1132.81
#2016-04-22|1110.95
#2016-04-25|1111.04
#2016-04-26|1107.45
#2016-04-27|1099.41
#2016-04-28|1107.99
#2016-04-29|1112.94
#2016-05-02|1100.04
#2016-05-03|1101.56
#2016-05-04|1095.06
#2016-05-05|1096.36
#2016-05-06|1095.08
#2016-05-09|1089.05
#2016-05-10|1095.58
#2016-05-11|1097.96
#2016-05-12|1098.59
#2016-05-13|1084.71
#2016-05-16|1078.54
#2016-05-17|1095.19
#2016-05-18|1082.55
#2016-05-19|1071.75
#2016-05-20|1076.64
#2016-05-23|1071.39
#2016-05-24|1065.50
#2016-05-25|1075.15
#2016-05-26|1080.43
#2016-05-27|1085.79
#2016-05-30|1084.47
#2016-05-31|1093.47
#2016-06-01|1083.07
#2016-06-02|1080.14
#2016-06-03|1088.18
#2016-06-06|1099.64
#2016-06-07|1112.59
#2016-06-08|1126.35
#2016-06-09|1129.58
#2016-06-10|1126.47
#2016-06-13|1099.30
#2016-06-14|1092.95
#2016-06-15|1082.84
#2016-06-16|1075.09
#2016-06-17|1080.70
#2016-06-20|1103.16
#2016-06-21|1101.23
#2016-06-22|1090.79
#2016-06-23|1090.06
#2016-06-24|1059.09
#2016-06-27|1076.86
#2016-06-28|1074.85
#2016-06-29|1098.18
#2016-06-30|1107.41
#2016-07-01|1109.27
#2016-07-04|1121.86
#2016-07-05|1117.34
#2016-07-06|1114.88
#2016-07-07|1118.73
#2016-07-08|1106.31
#2016-07-11|1110.25
#2016-07-12|1103.91
#2016-07-13|1112.03
#2016-07-14|1113.77
#2016-07-15|1116.97
#2016-07-18|1118.56
#2016-07-19|1124.21
#2016-07-20|1124.69
#2016-07-21|1132.38
#2016-07-22|1131.04
#2016-07-25|1138.23
#2016-07-26|1143.05
#2016-07-27|1133.35
#2016-07-28|1127.21
#2016-07-29|1140.42
#2016-08-01|1142.47
#2016-08-02|1141.44
#2016-08-03|1113.42
#2016-08-04|1119.03
#2016-08-05|1115.47
#2016-08-08|1118.49
#2016-08-09|1118.92
#2016-08-10|1117.33
#2016-08-11|1112.09
#2016-08-12|1123.23
#2016-08-15|1117.65
#2016-08-16|1111.48
#2016-08-17|1113.82
#2016-08-18|1099.57
#2016-08-19|1099.60
#2016-08-22|1104.87
#2016-08-23|1118.66
#2016-08-24|1115.25
#2016-08-25|1118.21
#2016-08-26|1114.41
#2016-08-29|1101.71
#2016-08-30|1097.21
#2016-08-31|1108.48
#2016-09-01|1107.97
#2016-09-02|1112.17
#2016-09-05|1128.34
#2016-09-06|1134.01
#2016-09-07|1154.41
#2016-09-08|1151.01
#2016-09-09|1144.04
#2016-09-12|1129.34
#2016-09-13|1113.91
#2016-09-14|1108.33
#2016-09-15|1104.92
#2016-09-16|1116.06
#2016-09-19|1122.40
#2016-09-20|1135.68
#2016-09-21|1154.96
#2016-09-22|1159.96
#2016-09-23|1159.53
#2016-09-26|1150.21
#2016-09-27|1164.19
#2016-09-28|1157.42
#2016-09-29|1153.84
#2016-09-30|1133.32
#2016-10-03|1135.28
#2016-10-04|1124.07
#2016-10-05|1109.38
#2016-10-06|1104.38
#2016-10-07|1099.57
#2016-10-10|1095.14
#2016-10-11|1096.59
#2016-10-12|1087.01
#2016-10-13|1085.95
#2016-10-14|1094.23
#2016-10-17|1093.84
#2016-10-18|1103.16
#2016-10-19|1107.08
#2016-10-20|1110.17
#2016-10-21|1110.26
#2016-10-24|1107.36
#2016-10-25|1109.32
#2016-10-26|1113.93
#2016-10-27|1104.51
#2016-10-28|1097.23
#2016-10-31|1102.77
#2016-11-01|1120.53
#2016-11-02|1117.64
#2016-11-03|1116.01
#2016-11-04|1104.49
#2016-11-07|1101.59
#2016-11-08|1101.69
#2016-11-09|1078.53
#2016-11-10|1084.58
#2016-11-11|1059.20
#2016-11-14|1048.52
#2016-11-15|1055.50
#2016-11-16|1053.60
#2016-11-17|1060.40
#2016-11-18|1049.54
#2016-11-21|1050.30
#2016-11-22|1052.47
#2016-11-23|1051.22
#2016-11-24|1053.65
#2016-11-25|1062.86
#2016-11-28|1077.48
#2016-11-29|1076.30
#2016-11-30|1069.93
#2016-12-01|1067.17
#2016-12-02|1061.32
#2016-12-05|1056.95
#2016-12-06|1076.20
#2016-12-07|1087.93
#2016-12-08|1108.86
#2016-12-09|1109.23
#2016-12-12|1113.73
#2016-12-13|1121.13
#2016-12-14|1129.36
#2016-12-15|1101.00
#2016-12-16|1097.19
#2016-12-19|1105.30
#2016-12-20|1097.70
#2016-12-21|1094.12
#2016-12-22|1089.83
#2016-12-23|1090.96
#2016-12-26|1088.98
#2016-12-27|1088.73
#2016-12-28|1083.16
#2016-12-29|1079.62
#2016-12-30|1077.63
#2017-01-02|1077.07
#2017-01-03|1076.20
#2017-01-04|1089.87
#2017-01-05|1102.69
#2017-01-06|1096.95
#2017-01-09|1096.61
#2017-01-10|1096.68
#2017-01-11|1097.19
#2017-01-12|1107.27
#2017-01-13|1116.40
#2017-01-16|1116.60
#2017-01-17|1118.28
#2017-01-18|1122.64
#2017-01-19|1114.81
#2017-01-20|1117.62
#2017-01-23|1116.92
#2017-01-24|1110.77
#2017-01-25|1109.30
#2017-01-26|1105.42
#2017-01-27|1109.21
#2017-01-30|1108.23
#2017-01-31|1099.26
#2017-02-01|1106.15
#2017-02-02|1102.46
#2017-02-03|1103.02
#2017-02-06|1101.16
#2017-02-07|1106.85
#2017-02-08|1107.92
#2017-02-09|1106.20
#2017-02-10|1120.12
#2017-02-13|1118.54
#2017-02-14|1116.86
#2017-02-15|1111.92
#2017-02-16|1107.59
#2017-02-17|1108.01
#2017-02-20|1115.94
#2017-02-21|1118.19
#2017-02-22|1120.94
#2017-02-23|1124.34
#2017-02-24|1123.19
#2017-02-27|1121.70
#2017-02-28|1123.77
#2017-03-01|1116.25
#2017-03-02|1115.08
#2017-03-03|1109.64
#2017-03-06|1108.25
#2017-03-07|1108.05
#2017-03-08|1102.73
#2017-03-09|1092.88
#2017-03-10|1100.61
#2017-03-13|1111.86
#2017-03-14|1110.57
#2017-03-15|1108.63
#2017-03-16|1128.54
#2017-03-17|1125.17
#2017-03-20|1132.16
#2017-03-21|1137.74
#2017-03-22|1139.15
#2017-03-23|1150.04
#2017-03-24|1154.68
#2017-03-27|1156.63
#2017-03-28|1163.00
#2017-03-29|1174.38
#2017-03-30|1165.00
#2017-03-31|1161.21
#2017-04-03|1168.48
#2017-04-04|1167.29
#2017-04-05|1171.90
#2017-04-06|1161.00
#2017-04-07|1165.97
#2017-04-10|1164.63
#2017-04-11|1164.64
#2017-04-12|1167.64
#2017-04-13|1177.20
#2017-04-14|1162.39
#2017-04-17|1177.20
#2017-04-18|1171.30
#2017-04-19|1164.64
#2017-04-20|1156.34
#2017-04-21|1165.97
#2017-04-24|1169.71
#2017-04-25|1172.15
#2017-04-26|1171.82
#2017-04-27|1166.27
#2017-04-28|1168.13
#2017-05-01|1172.56
#2017-05-02|1172.77
#2017-05-03|1171.10
#2017-05-04|1169.16
#2017-05-05|1167.28
#2017-05-08|1182.33
#2017-05-09|1180.91
#2017-05-10|1179.58
#2017-05-11|1178.57
#2017-05-12|1181.72
#2017-05-15|1182.44
#2017-05-16|1187.67
#2017-05-17|1199.09
#2017-05-18|1198.51
#2017-05-19|1188.41
#2017-05-22|1199.04
#2017-05-23|1198.61
#2017-05-24|1202.98
#2017-05-25|1218.22
#2017-05-26|1212.76
#2017-05-29|1213.51
#2017-05-30|1215.55
#2017-05-31|1217.80
#2017-06-01|1231.74
#2017-06-02|1235.72
#2017-06-05|1236.21
#2017-06-06|1229.63
#2017-06-07|1231.63
#2017-06-08|1222.95
#2017-06-09|1217.05
#2017-06-12|1219.03
#2017-06-13|1220.76
#2017-06-14|1225.41
#2017-06-15|1215.29
#2017-06-16|1213.86
#2017-06-19|1216.12
#2017-06-20|1206.70
#2017-06-21|1202.01
#2017-06-22|1202.95
#2017-06-23|1204.39
#2017-06-26|1206.27
#2017-06-27|1197.71
#2017-06-28|1196.79
#2017-06-29|1200.29
#2017-06-30|1187.74
#2017-07-03|1178.02
#2017-07-04|1174.63
#2017-07-05|1174.78
#2017-07-06|1174.70
#2017-07-07|1162.36
#2017-07-10|1162.51
#2017-07-11|1164.13
#2017-07-12|1168.47
#2017-07-13|1167.99
#2017-07-14|1179.91
#2017-07-17|1181.15
#2017-07-18|1188.80
#2017-07-19|1193.01
#2017-07-20|1199.44
#2017-07-21|1210.00
#2017-07-24|1207.43
#2017-07-25|1203.02
#2017-07-26|1199.43
#2017-07-27|1208.90
#2017-07-28|1213.39
#2017-07-31|1209.60
#2017-08-01|1223.93
#2017-08-02|1218.65
#2017-08-03|1226.50
#2017-08-04|1219.88
#2017-08-07|1223.70
#2017-08-08|1220.28
#2017-08-09|1214.00
#2017-08-10|1212.86
#2017-08-11|1210.12
#2017-08-14|1205.80
#2017-08-15|1202.23
#2017-08-16|1205.58
#2017-08-17|1214.64
#2017-08-18|1210.03
#2017-08-21|1214.57
#2017-08-22|1206.85
#2017-08-23|1205.93
#2017-08-24|1201.25
#2017-08-25|1207.31
#2017-08-28|1212.77
#2017-08-29|1212.70
#2017-08-30|1211.72
#2017-08-31|1214.37
#2017-09-01|1216.86
#2017-09-04|1207.02
#2017-09-05|1204.09
#2017-09-06|1202.55
#2017-09-07|1211.72
#2017-09-08|1214.56
#2017-09-11|1214.92
#2017-09-12|1210.43
#2017-09-13|1203.01
#2017-09-14|1198.96
#2017-09-15|1187.64
#2017-09-18|1183.51
#2017-09-19|1188.33
#2017-09-20|1183.95
#2017-09-21|1174.10
#2017-09-22|1176.63
#2017-09-25|1174.31
#2017-09-26|1171.92
#2017-09-27|1163.86
#2017-09-28|1159.22
#2017-09-29|1158.68
#2017-10-02|1157.31
#2017-10-03|1165.18
#2017-10-04|1165.14
#2017-10-05|1166.46
#2017-10-06|1160.68
#2017-10-09|1161.37
#2017-10-10|1163.16
#2017-10-11|1163.16
#2017-10-12|1172.93
#2017-10-13|1185.76
#2017-10-16|1195.22
#2017-10-17|1191.23
#2017-10-18|1190.30
#2017-10-19|1193.72
#2017-10-20|1191.97
#2017-10-23|1188.31
#2017-10-24|1193.52
#2017-10-25|1187.78
#2017-10-26|1185.44
#2017-10-27|1183.59
#2017-10-30|1185.68
#2017-10-31|1183.61
#2017-11-01|1193.75
#2017-11-02|1194.63
#2017-11-03|1196.27
#2017-11-06|1193.60
#2017-11-07|1200.14
#2017-11-08|1208.66
#2017-11-09|1206.70
#2017-11-10|1200.53
#2017-11-13|1190.34
#2017-11-14|1181.28
#2017-11-15|1171.33
#2017-11-16|1172.41
#2017-11-17|1168.45
#2017-11-20|1161.63
#2017-11-21|1166.60
#2017-11-22|1171.74
#2017-11-23|1176.83
#2017-11-24|1177.96
#2017-11-27|1182.44
#2017-11-28|1188.80
#2017-11-29|1195.83
#2017-11-30|1191.15
#2017-12-01|1191.40
#2017-12-04|1187.91
#2017-12-05|1198.92
#2017-12-06|1188.27
#2017-12-07|1188.81
#2017-12-08|1188.54
#2017-12-11|1189.19
#2017-12-12|1189.78
#2017-12-13|1191.82
#2017-12-14|1189.06
#2017-12-15|1178.40
#2017-12-18|1183.01
#2017-12-19|1181.28
#2017-12-20|1178.07
#2017-12-21|1175.09
#2017-12-22|1175.61
#2017-12-25|1177.97
#2017-12-26|1178.25
#2017-12-27|1179.46
#2017-12-28|1186.14
#2017-12-29|1186.39
#2018-01-01|1186.39
#2018-01-02|1189.93
#2018-01-03|1188.10
#2018-01-04|1193.35
#2018-01-05|1201.14
#2018-01-08|1201.49
#2018-01-09|1210.32
#2018-01-10|1212.58
#2018-01-11|1208.33
#2018-01-12|1199.65
#2018-01-15|1206.19
#2018-01-16|1202.31
#2018-01-17|1200.73
#2018-01-18|1192.59
#2018-01-19|1190.17
#2018-01-22|1185.63
#2018-01-23|1197.54
#2018-01-24|1212.96
#2018-01-25|1217.15
#2018-01-26|1215.98
#2018-01-29|1216.00
#2018-01-30|1211.44
#2018-01-31|1204.42
#2018-02-01|1210.35
#2018-02-02|1205.38
#2018-02-05|1194.36
#2018-02-06|1162.03
#2018-02-07|1160.43
#2018-02-08|1154.29
#2018-02-09|1136.76
#2018-02-12|1133.85
#2018-02-13|1134.46
#2018-02-14|1139.84
#2018-02-15|1142.82
#2018-02-16|1163.98
#2018-02-19|1179.59
#2018-02-20|1183.50
#2018-02-21|1176.83
#2018-02-22|1164.64
#2018-02-23|1180.77
#2018-02-26|1193.60
#2018-02-27|1188.14
#2018-02-28|1179.83
#2018-03-01|1169.16
#2018-03-02|1166.23
#2018-03-05|1154.31
#2018-03-06|1171.63
#2018-03-07|1157.55
#2018-03-08|1158.89
#2018-03-09|1155.86
#2018-03-12|1171.41
#2018-03-13|1184.63
#2018-03-14|1188.03
#2018-03-15|1189.54
#2018-03-16|1187.35
#2018-03-19|1187.29
#2018-03-20|1194.48
#2018-03-21|1197.51
#2018-03-22|1200.85
#2018-03-23|1188.55
#2018-03-26|1179.79
#2018-03-27|1193.48
#2018-03-28|1202.84
#2018-03-29|1209.36
#2018-03-30|1206.43
#2018-04-02|1210.86
#2018-04-03|1218.00
#2018-04-04|1220.30
#2018-04-05|1211.94
#2018-04-06|1210.96
#2018-04-09|1221.74
#2018-04-10|1221.83
#2018-04-11|1220.41
#2018-04-12|1217.65
#2018-04-13|1213.56
#2018-04-16|1219.81
#2018-04-17|1222.47
#2018-04-18|1232.22
#2018-04-19|1240.29
#2018-04-20|1236.82
#2018-04-23|1231.91
#2018-04-24|1241.15
#2018-04-25|1243.91
#2018-04-26|1246.84
#2018-04-27|1252.03
#2018-04-30|1259.76
#2018-05-01|1260.23
#2018-05-02|1265.77
#2018-05-03|1269.62
#2018-05-04|1267.86
#2018-05-07|1281.27
#2018-05-08|1286.81
#2018-05-09|1273.68
#2018-05-10|1266.66
#2018-05-11|1274.18
#2018-05-14|1289.23
#2018-05-15|1276.43
#2018-05-16|1266.94
#2018-05-17|1263.87
#2018-05-18|1269.11
#2018-05-21|1267.06
#2018-05-22|1263.78
#2018-05-23|1265.39
#2018-05-24|1265.86
#2018-05-25|1258.17
#2018-05-28|1264.55
#2018-05-29|1261.38
#2018-05-30|1253.97
#2018-05-31|1255.63
#2018-06-01|1240.87
#2018-06-04|1250.50
#2018-06-05|1245.70
#2018-06-06|1249.87
#2018-06-07|1262.67
#2018-06-08|1264.59
#2018-06-11|1263.22
#2018-06-12|1261.63
#2018-06-13|1266.54
#2018-06-14|1257.34
#2018-06-15|1255.71
#2018-06-18|1241.77
#2018-06-19|1227.69
#2018-06-20|1240.01
#2018-06-21|1227.55
#2018-06-22|1232.13
#2018-06-25|1233.13
#2018-06-26|1250.05
#2018-06-27|1242.40
#2018-06-28|1239.73
#2018-06-29|1241.57
#2018-07-02|1226.41
#2018-07-03|1228.09
#2018-07-04|1242.43
#2018-07-05|1242.30
#2018-07-06|1255.32
#2018-07-09|1262.89
#2018-07-10|1246.02
#2018-07-11|1228.47
#2018-07-12|1227.47
#2018-07-13|1230.27
#2018-07-16|1230.63
#2018-07-17|1237.92
#2018-07-18|1242.36
#2018-07-19|1230.75
#2018-07-20|1247.65
#2018-07-23|1249.54
#2018-07-24|1257.45
#2018-07-25|1262.60
#2018-07-26|1268.98
#2018-07-27|1269.27
#2018-07-30|1264.21
#2018-07-31|1249.68
#2018-08-01|1244.03
#2018-08-02|1237.47
#2018-08-03|1234.50
#2018-08-06|1236.90
#2018-08-07|1244.73
#2018-08-08|1237.37
#2018-08-09|1230.45
#2018-08-10|1223.27
#2018-08-13|1211.34
#2018-08-14|1229.47
#2018-08-15|1231.20
#2018-08-16|1229.22
#2018-08-17|1228.75
#2018-08-20|1227.94
#2018-08-21|1216.34
#2018-08-22|1213.33
#2018-08-23|1204.67
#2018-08-24|1208.55
#2018-08-27|1218.11
#2018-08-28|1218.09
#2018-08-29|1217.60
#2018-08-30|1211.93
#2018-08-31|1209.07
#2018-09-03|1208.00
#2018-09-04|1201.29
#2018-09-05|1375.00
#2018-09-06|1184.14
#2018-09-07|1195.34
#2018-09-10|1195.23
#2018-09-11|1200.79
#2018-09-12|1208.81
#2018-09-13|1221.49
#2018-09-14|1220.18
#2018-09-17|1217.17
#2018-09-18|1230.03
#2018-09-19|1228.60
#2018-09-20|1229.52
#2018-09-21|1231.21
#2018-09-24|1228.38
#2018-09-25|1237.92
#2018-09-26|1236.08
#2018-09-27|1228.32
#2018-09-28|1236.76
#2018-10-01|1230.83
#2018-10-02|1224.41
#2018-10-03|1223.62
#2018-10-04|1214.43
#2018-10-05|1215.36
#2018-10-08|1214.71
#2018-10-09|1208.20
#2018-10-10|1216.54
#2018-10-11|1190.91
#2018-10-12|1183.43
#2018-10-15|1174.76
#2018-10-16|1177.13
#2018-10-17|1189.51
#2018-10-18|1193.37
#2018-10-19|1200.92
#2018-10-22|1205.03
#2018-10-23|1169.63
#2018-10-24|1175.23
#2018-10-25|1167.78
#2018-10-26|1161.95
#2018-10-29|1173.20
#2018-10-30|1166.82
#2018-10-31|1168.79
#2018-11-01|1166.09
#2018-11-02|1160.39
#2018-11-05|1151.17
#2018-11-06|1159.91
#2018-11-07|1157.57
#2018-11-08|1176.98
#2018-11-09|1176.66
#2018-11-12|1181.90
#2018-11-13|1173.37
#2018-11-14|1187.79
#2018-11-15|1203.09
#2018-11-16|1200.59
#2018-11-19|1201.58
#2018-11-20|1207.76
#2018-11-21|1199.18
#2018-11-22|1208.23
#2018-11-23|1208.09
#2018-11-26|1213.67
#2018-11-27|1212.13
#2018-11-28|1216.20
#2018-11-29|1212.78
#2018-11-30|1204.86
#2018-12-03|1221.57
#2018-12-04|1217.98
#2018-12-05|1218.08
#2018-12-06|1217.64
#2018-12-07|1230.31
#2018-12-10|1218.06
#2018-12-11|1216.49
#2018-12-12|1237.78
#2018-12-13|1231.32
#2018-12-14|1233.17
#2018-12-17|1252.36
#2018-12-18|1238.09
#2018-12-19|1215.96
#2018-12-20|1219.60
#2018-12-21|1202.35
#2018-12-24|1206.24
#2018-12-25|1187.09
#2018-12-26|1190.91
#2018-12-27|1215.31
#2018-12-28|1211.94
#2018-12-31|1216.43
#2019-01-01|1216.43
#2019-01-02|1213.42
#2019-01-03|1224.36
#2019-01-04|1245.37
#2019-01-07|1253.57
#2019-01-08|1258.64
#2019-01-09|1271.27
#2019-01-10|1279.12
#2019-01-11|1290.72
#2019-01-14|1288.08
#2019-01-15|1278.50
#2019-01-16|1278.23
#2019-01-17|1281.71
#2019-01-18|1282.13
#2019-01-21|1277.64
#2019-01-22|1277.47
#2019-01-23|1274.38
#2019-01-24|1275.11
#2019-01-25|1279.72
#2019-01-28|1271.48
#2019-01-29|1281.54
#2019-01-30|1272.59
#2019-01-31|1271.92
#2019-02-01|1256.51
#2019-02-04|1257.70
#2019-02-05|1267.39
#2019-02-06|1263.20
#2019-02-07|1256.20
#2019-02-08|1254.21
#2019-02-11|1252.41
#2019-02-12|1264.70
#2019-02-13|1263.11
#2019-02-14|1265.24
#2019-02-15|1268.02
#2019-02-18|1273.19
#2019-02-19|1280.34
#2019-02-20|1290.99
#2019-02-21|1291.35
#2019-02-22|1295.84
#2019-02-25|1289.17
#2019-02-26|1294.03
#2019-02-27|1297.95
#2019-02-28|1286.87
#2019-03-01|1282.11
#2019-03-04|1278.26
#2019-03-05|1273.22
#2019-03-06|1274.89
#2019-03-07|1273.28
#2019-03-08|1262.95
#2019-03-11|1281.33
#2019-03-12|1290.72
#2019-03-13|1287.91
#2019-03-14|1284.84
#2019-03-15|1292.97
#2019-03-18|1298.43
#2019-03-19|1287.72
#2019-03-20|1280.73
#2019-03-21|1283.45
#2019-03-22|1295.54
#2019-03-25|1281.80
#2019-03-26|1292.00
#2019-03-27|1282.08
#2019-03-28|1273.82
#2019-03-29|1271.26
#2019-04-01|1282.27
#2019-04-02|1268.01
#2019-04-03|1269.99
#2019-04-04|1257.62
#2019-04-05|1257.03
#2019-04-08|1259.41
#2019-04-09|1248.08
#2019-04-10|1246.33
#2019-04-11|1240.87
#2019-04-12|1241.97
#2019-04-15|1243.35
#2019-04-16|1237.62
#2019-04-17|1225.35
#2019-04-18|1219.17
#2019-04-19|1215.71
#2019-04-22|1218.13
#2019-04-23|1225.75
#2019-04-24|1202.70
#2019-04-25|1203.57
#2019-04-26|1207.57
#2019-04-29|1210.56
#2019-04-30|1204.47
#2019-05-01|1206.67
#2019-05-02|1203.61
#2019-05-03|1206.08
#2019-05-06|1201.42
#2019-05-07|1199.15
#2019-05-08|1188.84
#2019-05-09|1172.27
#2019-05-10|1182.11
#2019-05-13|1180.50
#2019-05-14|1176.79
#2019-05-15|1176.49
#2019-05-16|1181.24
#2019-05-17|1177.79
#2019-05-20|1186.11
#2019-05-21|1178.19
#2019-05-22|1183.96
#2019-05-23|1191.08
#2019-05-24|1195.17
#2019-05-27|1198.53
#2019-05-28|1185.21
#2019-05-29|1173.53
#2019-05-30|1162.08
#2019-05-31|1170.22
#2019-06-03|1180.64
#2019-06-04|1182.73
#2019-06-05|1183.54
#2019-06-06|1184.49
#2019-06-07|1184.58
#2019-06-10|1193.86
#2019-06-11|1194.42
#2019-06-12|1191.81
#2019-06-13|1184.47
#2019-06-14|1180.45
#2019-06-17|1169.98
#2019-06-18|1158.85
#2019-06-19|1175.46
#2019-06-20|1192.19
#2019-06-21|1187.09
#2019-06-24|1190.42
#2019-06-25|1184.63
#2019-06-26|1174.22
#2019-06-27|1178.89
#2019-06-28|1180.03
#2019-07-01|1183.21
#2019-07-02|1191.39
#2019-07-03|1202.54
#2019-07-04|1213.07
#2019-07-05|1205.27
#2019-07-08|1189.97
#2019-07-09|1181.91
#2019-07-10|1184.27
#2019-07-11|1194.26
#2019-07-12|1196.68
#2019-07-15|1194.68
#2019-07-16|1186.53
#2019-07-17|1185.51
#2019-07-18|1173.25
#2019-07-19|1191.56
#2019-07-22|1182.81
#2019-07-23|1184.26
#2019-07-24|1180.90
#2019-07-25|1184.39
#2019-07-26|1179.67
#2019-07-29|1184.73
#2019-07-30|1193.31
#2019-07-31|1193.38
#2019-08-01|1178.45
#2019-08-02|1178.86
#2019-08-05|1163.91
#2019-08-06|1151.73
#2019-08-07|1165.75
#2019-08-08|1157.66
#2019-08-09|1163.72
#2019-08-12|1160.10
#2019-08-13|1143.01
#2019-08-14|1139.95
#2019-08-15|1136.04
#2019-08-16|1138.57
#2019-08-19|1151.28
#2019-08-20|1154.63
#2019-08-21|1138.32
#2019-08-22|1134.19
#2019-08-23|1137.79
#2019-08-26|1120.89
#2019-08-27|1125.47
#2019-08-28|1131.37
#2019-08-29|1137.36
#2019-08-30|1141.30
#2019-09-02|1133.43
#2019-09-03|1142.39
#2019-09-04|1151.74
#2019-09-05|1145.88
#2019-09-06|1141.24
#2019-09-09|1143.40
#2019-09-10|1139.62
#2019-09-11|1153.86
#2019-09-12|1165.56
#2019-09-13|1176.30
#2019-09-16|1172.61
#2019-09-17|1169.44
#2019-09-18|1170.16
#2019-09-19|1176.85
#2019-09-20|1177.54
#2019-09-23|1179.48
#2019-09-24|1187.04
#2019-09-25|1186.36
#2019-09-26|1182.69
#2019-09-27|1170.72
#2019-09-30|1155.21
#2019-10-01|1165.70
#2019-10-02|1172.22
#2019-10-03|1171.71
#2019-10-04|1169.52
#2019-10-07|1167.05
#2019-10-08|1167.55
#2019-10-09|1165.43
#2019-10-10|1159.98
#2019-10-11|1167.45
#2019-10-14|1168.95
#2019-10-15|1175.15
#2019-10-16|1173.96
#2019-10-17|1169.90
#2019-10-18|1168.11
#2019-10-21|1174.25
#2019-10-22|1176.31
#2019-10-23|1172.51
#2019-10-24|1178.02
#2019-10-25|1178.86
#2019-10-28|1174.49
#2019-10-29|1172.32
#2019-10-30|1174.28
#2019-10-31|1175.30
#2019-11-01|1180.86
#2019-11-04|1182.28
#2019-11-05|1178.74
#2019-11-06|1183.39
#2019-11-07|1185.04
#2019-11-08|1182.06
#2019-11-11|1177.02
#2019-11-12|1172.51
#2019-11-13|1159.60
#2019-11-14|1153.25
#2019-11-15|1157.33
#2019-11-18|1159.55
#2019-11-19|1161.47
#2019-11-20|1153.46
#2019-11-21|1156.21
#2019-11-22|1150.18
#2019-11-25|1157.01
#2019-11-26|1154.99
#2019-11-27|1161.35
#2019-11-28|1159.66
#2019-11-29|1157.28
#2019-12-02|1164.84
#2019-12-03|1160.69
#2019-12-04|1161.96
#2019-12-05|1163.89
#2019-12-06|1168.34
#2019-12-09|1169.37
#2019-12-10|1158.08
#2019-12-11|1170.04
#2019-12-12|1169.04
#2019-12-13|1186.95
#2019-12-16|1190.02
#2019-12-17|1195.60
#2019-12-18|1199.21
#2019-12-19|1195.35
#2019-12-20|1191.37
#2019-12-23|1186.70
#2019-12-24|1184.42
#2019-12-25|1180.15
#2019-12-26|1182.65
#2019-12-27|1190.92
#2019-12-30|1188.76
#2019-12-31|1185.05
#2020-01-01|1185.05
#2020-01-02|1189.61
#2020-01-03|1189.28
#2020-01-06|1175.78
#2020-01-07|1177.55
#2020-01-08|1165.43
#2020-01-09|1168.63
#2020-01-10|1164.30
#2020-01-13|1166.24
#2020-01-14|1162.69
#2020-01-15|1163.34
#2020-01-16|1165.89
#2020-01-17|1163.21
#2020-01-20|1165.77
#2020-01-21|1159.62
#2020-01-22|1160.01
#2020-01-23|1152.95
#2020-01-24|1150.64
#2020-01-27|1148.39
#2020-01-28|1141.45
#2020-01-29|1137.91
#2020-01-30|1131.04
#2020-01-31|1133.32
#2020-02-03|1130.92
#2020-02-04|1130.45
#2020-02-05|1132.64
#2020-02-06|1148.46
#2020-02-07|1142.85
#2020-02-10|1135.66
#2020-02-11|1139.99
#2020-02-12|1135.20
#2020-02-13|1134.40
#2020-02-14|1137.09
#2020-02-17|1137.60
#2020-02-18|1132.18
#2020-02-19|1130.84
#2020-02-20|1122.71
#2020-02-21|1121.97
#2020-02-24|1117.84
#2020-02-25|1100.99
#2020-02-26|1090.46
#2020-02-27|1080.56
#2020-02-28|1061.02
#2020-03-02|1055.86
#2020-03-03|1061.88
#2020-03-04|1065.12
#2020-03-05|1088.65
#2020-03-06|1078.98
#2020-03-09|1059.39
#2020-03-10|1055.96
#2020-03-11|1062.05
#2020-03-12|1020.14
#2020-03-13| 971.43
#2020-03-16| 956.28
#2020-03-17| 974.38
#2020-03-18| 954.36
#2020-03-19| 937.92
#2020-03-20| 926.46
#2020-03-23| 892.94
#2020-03-24| 909.58
#2020-03-25| 942.86
#2020-03-26| 955.33
#2020-03-27| 996.21
#2020-03-30|1011.20
#2020-03-31|1005.99
#2020-04-01| 991.70
#2020-04-02| 980.17
#2020-04-03| 990.15
#2020-04-06|1014.15
#2020-04-07|1027.07
#2020-04-08|1027.10
#2020-04-09|1036.87
#2020-04-10|1050.24
#2020-04-13|1052.30
#2020-04-14|1074.51
#2020-04-15|1074.95
#2020-04-16|1071.09
#2020-04-17|1080.53
#2020-04-20|1069.59
#2020-04-21|1058.06
#2020-04-22|1062.54
#2020-04-23|1073.45
#2020-04-24|1061.49
#2020-04-27|1071.86
#2020-04-28|1074.49
#2020-04-29|1077.02
#2020-04-30|1067.51
#2020-05-01|1059.73
#2020-05-04|1045.00
#2020-05-05|1051.85
#2020-05-06|1058.31
#2020-05-07|1046.11
#2020-05-08|1061.84
#2020-05-11|1056.44
#2020-05-12|1060.95
#2020-05-13|1061.18
#2020-05-14|1048.89
#2020-05-15|1045.59
#2020-05-18|1044.31
#2020-05-19|1055.82
#2020-05-20|1056.84
#2020-05-21|1045.46
#2020-05-22|1023.06
#2020-05-25|1025.00
#2020-05-26|1044.41
#2020-05-27|1048.08
#2020-05-28|1049.95
#2020-05-29|1045.62
#2020-06-01|1068.93
#2020-06-02|1070.95
#2020-06-03|1071.37
#2020-06-04|1066.23
#2020-06-05|1068.98
#2020-06-08|1078.42
#2020-06-09|1096.28
#2020-06-10|1089.81
#2020-06-11|1077.27
#2020-06-12|1064.11
#2020-06-15|1043.05
#2020-06-16|1061.58
#2020-06-17|1061.09
#2020-06-18|1061.41
#2020-06-19|1060.59
#2020-06-22|1048.42
#2020-06-23|1060.02
#2020-06-24|1045.03
#2020-06-25|1036.67
#2020-06-26|1039.38
#2020-06-29|1030.43
#2020-06-30|1036.94
#2020-07-01|1030.54
#2020-07-02|1040.36
#2020-07-03|1043.05
#2020-07-06|1057.12
#2020-07-07|1040.41
#2020-07-08|1037.29
#2020-07-09|1035.67
#2020-07-10|1025.56
#2020-07-13|1040.92
#2020-07-14|1028.39
#2020-07-15|1038.51
#2020-07-16|1026.17
#2020-07-17|1029.27
#2020-07-20|1027.10
#2020-07-21|1028.12
#2020-07-22|1021.58
#2020-07-23|1020.77
#2020-07-24|1024.62
#2020-07-27|1036.98
#2020-07-28|1025.92
#2020-07-29|1016.99
#2020-07-30|1004.54
#2020-07-31| 995.65
#2020-08-03|1004.59
#2020-08-04|1013.00
#2020-08-05|1010.72
#2020-08-06|1005.91
#2020-08-07|1006.46
#2020-08-10|1008.77
#2020-08-11|1026.62
#2020-08-12|1040.40
#2020-08-13|1035.31
#2020-08-14|1040.04
#2020-08-17|1040.15
#2020-08-18|1035.98
#2020-08-19|1038.51
#2020-08-20|1020.71
#2020-08-21|1023.58
#2020-08-24|1026.25
#2020-08-25|1034.94
#2020-08-26|1030.17
#2020-08-27|1021.18
#2020-08-28|1033.36
#2020-08-31|1036.90
#2020-09-01|1038.78
#2020-09-02|1041.03
#2020-09-03|1040.58
#2020-09-04|1030.22
#2020-09-07|1024.68
#2020-09-08|1026.07
#2020-09-09|1023.65
#2020-09-10|1027.40
#2020-09-11|1030.23
#2020-09-14|1042.81
#2020-09-15|1038.08
#2020-09-16|1041.43
#2020-09-17|1038.02
#2020-09-18|1040.88
#2020-09-21|1036.37
#2020-09-22|1027.12
#2020-09-23|1029.21
#2020-09-24|1015.65
#2020-09-25|1024.83
#2020-09-28|1037.54
#2020-09-29|1029.87
#2020-09-30|1019.60
#2020-10-01|1021.90
#2020-10-02|1010.55
#2020-10-05|1028.00
#2020-10-06|1031.78
#2020-10-07|1033.76
#2020-10-08|1032.56
#2020-10-09|1034.08
#2020-10-12|1035.47
#2020-10-13|1034.39
#2020-10-14|1036.51
#2020-10-15|1030.40
#2020-10-16|1028.21
#2020-10-19|1037.25
#2020-10-20|1027.25
#2020-10-21|1038.45
#2020-10-22|1021.27
#2020-10-23|1027.30
#2020-10-26|1027.61
#2020-10-27|1023.56
#2020-10-28|1020.13
#2020-10-29|1005.72
#2020-10-30|1000.13
#2020-11-02|1015.32
#2020-11-03|1027.93
#2020-11-04|1023.93
#2020-11-05|1041.85
#2020-11-06|1051.52
#2020-11-09|1045.37
#2020-11-10|1062.12
#2020-11-11|1085.77
#2020-11-12|1078.99
#2020-11-13|1078.44
#2020-11-16|1087.27
#2020-11-17|1093.53
#2020-11-18|1095.68
#2020-11-19|1090.37
#2020-11-20|1089.71
#2020-11-23|1087.97
#2020-11-24|1103.99
#2020-11-25|1102.09
#2020-11-26|1096.12
#2020-11-27|1092.46
#2020-11-30|1072.29
#2020-12-01|1070.57
#2020-12-02|1073.91
#2020-12-03|1083.43
#2020-12-04|1078.99
#2020-12-07|1069.38
#2020-12-08|1071.12
#2020-12-09|1074.87
#2020-12-10|1078.98
#2020-12-11|1087.12
#2020-12-14|1086.08
#2020-12-15|1073.09
#2020-12-16|1074.96
#2020-12-17|1086.66
#2020-12-18|1097.47
#2020-12-21|1084.63
#2020-12-22|1067.36
#2020-12-23|1077.17
#2020-12-24|1083.82
#2020-12-25|1085.02
#2020-12-28|1092.96
#2020-12-29|1100.49
#2020-12-30|1111.42
#2020-12-31|1107.23
#2021-01-01|1107.23
#2021-01-04|1115.32
#2021-01-05|1122.29
#2021-01-06|1131.03
#2021-01-07|1138.31
#2021-01-08|1146.51
#2021-01-11|1132.88
#2021-01-12|1144.51
#2021-01-13|1134.60
#2021-01-14|1137.33
#2021-01-15|1118.45
#2021-01-18|1118.21
#2021-01-19|1128.05
#2021-01-20|1130.92
#2021-01-21|1130.85
#2021-01-22|1129.67
#2021-01-25|1131.15
#2021-01-26|1140.28
#2021-01-27|1133.14
#2021-01-28|1116.21
#2021-01-29|1093.72
#2021-02-01|1091.59
#2021-02-02|1093.55
#2021-02-03|1101.58
#2021-02-04|1095.39
#2021-02-05|1096.83
#2021-02-08|1105.60
#2021-02-09|1108.54
#2021-02-10|1110.24
#2021-02-11|1112.68
#2021-02-12|1101.09
#2021-02-15|1096.20
#2021-02-16|1099.82
#2021-02-17|1092.91
#2021-02-18|1095.21
#2021-02-19|1088.54
#2021-02-22|1095.15
#2021-02-23|1102.34
#2021-02-24|1095.10
#2021-02-25|1097.68
#2021-02-26|1075.10
#2021-03-01|1082.45
#2021-03-02|1074.68
#2021-03-03|1084.20
#2021-03-04|1079.69
#2021-03-05|1077.77
#2021-03-08|1092.42
#2021-03-09|1114.19
#2021-03-10|1112.27
#2021-03-11|1121.02
#2021-03-12|1119.34
#2021-03-15|1130.95
#2021-03-16|1140.42
#2021-03-17|1132.47
#2021-03-18|1134.94
#2021-03-19|1142.68
#2021-03-22|1151.37
#2021-03-23|1146.49
#2021-03-24|1134.13
#2021-03-25|1146.34
#2021-03-26|1151.37
#2021-03-29|1153.44
#2021-03-30|1144.07
#2021-03-31|1139.40
#2021-04-01|1124.92
#2021-04-02|1116.52
#2021-04-05|1124.29
#2021-04-06|1122.13
#2021-04-07|1128.35
#2021-04-08|1121.50
#2021-04-09|1125.03
#2021-04-12|1128.58
#2021-04-13|1126.15
#2021-04-14|1128.28
#2021-04-15|1132.82
#2021-04-16|1126.25
#2021-04-19|1129.57
#2021-04-20|1125.58
#2021-04-21|1121.37
#2021-04-22|1122.31
#2021-04-23|1127.37
#2021-04-26|1129.92
#2021-04-27|1124.59
#2021-04-28|1124.42
#2021-04-29|1129.39
#2021-04-30|1125.55
#2021-05-03|1125.67
#2021-05-04|1127.95
#2021-05-05|1133.26
#2021-05-06|1147.66
#2021-05-07|1161.75
#2021-05-10|1167.36
#2021-05-11|1155.28
#2021-05-12|1131.70
#2021-05-13|1123.61
#2021-05-14|1137.19
#2021-05-17|1137.17
#2021-05-18|1141.00
#2021-05-19|1134.18
#2021-05-20|1130.13
#2021-05-21|1123.22
#2021-05-24|1131.38
#2021-05-25|1129.53
#2021-05-26|1129.17
#2021-05-27|1122.07
#2021-05-28|1128.54
#2021-05-31|1122.36
#2021-06-01|1123.54
#2021-06-02|1127.59
#2021-06-03|1122.12
#2021-06-04|1126.27
#2021-06-07|1128.61
#2021-06-08|1138.28
#2021-06-09|1138.44
#2021-06-10|1137.87
#2021-06-11|1141.70
#2021-06-14|1144.03
#2021-06-15|1141.29
#2021-06-16|1140.43
#2021-06-17|1129.30
#2021-06-18|1127.46
#2021-06-21|1105.94
#2021-06-22|1119.35
#2021-06-23|1116.47
#2021-06-24|1115.45
#2021-06-25|1121.16
#2021-06-28|1124.54
#2021-06-29|1116.38
#2021-06-30|1106.25
#2021-07-01|1099.47
#2021-07-02|1106.33
#2021-07-05|1111.52
#2021-07-06|1111.67
#2021-07-07|1107.30
#2021-07-08|1104.97
#2021-07-09|1102.73
#2021-07-12|1105.66
#2021-07-13|1118.47
#2021-07-14|1123.52
#2021-07-15|1120.60
#2021-07-16|1114.39
#2021-07-19|1112.46
#2021-07-20|1106.09
#2021-07-21|1107.71
#2021-07-22|1115.40
#2021-07-23|1112.05
#2021-07-26|1113.31
#2021-07-27|1119.39
#2021-07-28|1114.55
#2021-07-29|1118.62
#2021-07-30|1105.11
#2021-08-02|1118.88
#2021-08-03|1119.91
#2021-08-04|1121.19
#2021-08-05|1115.12
#2021-08-06|1109.48
#2021-08-09|1108.39
#2021-08-10|1106.56
#2021-08-11|1113.42
#2021-08-12|1113.39
#2021-08-13|1117.61
#2021-08-16|1116.88
#2021-08-17|1102.54
#2021-08-18|1108.63
#2021-08-19|1094.68
#2021-08-20|1101.87
#2021-08-23|1115.51
#2021-08-24|1113.15
#2021-08-25|1110.08
#2021-08-26|1107.39
#2021-08-27|1104.53
#2021-08-30|1110.57
#2021-08-31|1106.01
#2021-09-01|1111.84
#2021-09-02|1116.23
#2021-09-03|1118.80
#2021-09-06|1115.95
#2021-09-07|1112.52
#2021-09-08|1113.63
#2021-09-09|1127.83
#2021-09-10|1129.57
#2021-09-13|1130.57
#2021-09-14|1129.49
#2021-09-15|1123.92
#2021-09-16|1124.41
#2021-09-17|1121.34
#2021-09-20|1121.01
#2021-09-21|1123.97
#2021-09-22|1119.71
#2021-09-23|1124.24
#2021-09-24|1117.96
#2021-09-27|1115.75
#2021-09-28|1106.98
#2021-09-29|1104.85
#2021-09-30|1097.66
#2021-10-01|1091.72
#2021-10-04|1095.20
#2021-10-05|1095.08
#2021-10-06|1103.30
#2021-10-07|1096.85
#2021-10-08|1096.99
#2021-10-11|1089.55
#2021-10-12|1075.27
#2021-10-13|1075.58
#2021-10-14|1074.34
#2021-10-15|1075.13
#2021-10-18|1073.65
#2021-10-19|1077.78
#2021-10-20|1081.20
#2021-10-21|1081.05
#2021-10-22|1078.66
#2021-10-25|1079.66
#2021-10-26|1079.80
#2021-10-27|1074.70
#2021-10-28|1070.51
#2021-10-29|1068.51
#2021-11-01|1072.47
#2021-11-02|1070.28
#2021-11-03|1067.20
#2021-11-04|1067.36
#2021-11-05|1063.67
#2021-11-08|1066.96
#2021-11-09|1062.69
#2021-11-10|1056.03
#2021-11-11|1051.49
#2021-11-12|1055.35
#2021-11-15|1056.23
#2021-11-16|1047.22
#2021-11-17|1042.19
#2021-11-18|1045.95
#2021-11-19|1048.83
#2021-11-22|1043.72
#2021-11-23|1044.86
#2021-11-24|1049.89
#2021-11-25|1056.00
#2021-11-26|1051.19
#2021-11-29|1041.92
#2021-11-30|1031.71
#2021-12-01|1036.70
#2021-12-02|1045.90
#2021-12-03|1047.14
#2021-12-06|1046.69
#2021-12-07|1056.95
#2021-12-08|1054.00
#2021-12-09|1055.15
#2021-12-10|1055.99
#2021-12-13|1051.99
#2021-12-14|1055.55
#2021-12-15|1059.54
#2021-12-16|1067.66
#2021-12-17|1072.90
#2021-12-20|1062.81
#2021-12-21|1065.27
#2021-12-22|1066.04
#2021-12-23|1069.09
#2021-12-24|1066.63
#2021-12-27|1059.81
#2021-12-28|1068.03
#2021-12-29|1068.28
#2021-12-30|1067.27
#2021-12-31|1066.00
#2022-01-03|1067.29
#2022-01-04|1069.69
#2022-01-05|1071.46
#2022-01-06|1058.94
#2022-01-07|1059.99
#2022-01-10|1062.32
#2022-01-11|1063.35
#2022-01-12|1066.95
#2022-01-13|1078.24
#2022-01-14|1075.42
#2022-01-17|1072.63
#2022-01-18|1068.53
#2022-01-19|1063.79
#2022-01-20|1071.75
#2022-01-21|1072.56
#2022-01-24|1066.47
#2022-01-25|1062.45
#2022-01-26|1058.79
#2022-01-27|1044.00
#2022-01-28|1051.85
#2022-01-31|1047.87
#2022-02-01|1055.05
#2022-02-02|1058.44
#2022-02-03|1062.80
#2022-02-04|1068.59
#2022-02-07|1072.16
#2022-02-08|1080.35
#2022-02-09|1090.15
#2022-02-10|1090.24
#2022-02-11|1084.40
#2022-02-14|1083.44
#2022-02-15|1080.59
#2022-02-16|1090.56
#2022-02-17|1094.31
#2022-02-18|1085.97
#2022-02-21|1092.36
#2022-02-22|1089.14
#2022-02-23|1089.35
#2022-02-24|1080.04
#2022-02-25|1074.65
#2022-02-28|1088.24
#2022-03-01|1094.72
#2022-03-02|1084.68
#2022-03-03|1096.72
#2022-03-04|1095.48
#2022-03-07|1090.84
#2022-03-08|1079.29
#2022-03-09|1064.76
#2022-03-10|1081.36
#2022-03-11|1072.67
#2022-03-14|1060.60
#2022-03-15|1057.28
#2022-03-16|1068.29
#2022-03-17|1078.35
#2022-03-18|1075.72
#2022-03-21|1075.67
#2022-03-22|1059.69
#2022-03-23|1060.83
#2022-03-24|1060.13
#2022-03-25|1060.73
#2022-03-28|1052.78
#2022-03-29|1064.20
#2022-03-30|1067.44
#2022-03-31|1056.76
#2022-04-01|1052.48
#2022-04-04|1059.72
#2022-04-05|1056.70
#2022-04-06|1039.52
#2022-04-07|1039.28
#2022-04-08|1042.06
#2022-04-11|1048.55
#2022-04-12|1046.27
#2022-04-13|1046.29
#2022-04-14|1052.98
#2022-04-15|1052.80
#2022-04-18|1043.86
#2022-04-19|1042.34
#2022-04-20|1052.03
#2022-04-21|1049.17
#2022-04-22|1040.72
#2022-04-25|1035.33
#2022-04-26|1034.02
#2022-04-27|1027.65
#2022-04-28|1034.96
#2022-04-29|1041.13
#2022-05-02|1033.26
#2022-05-03|1031.83
#2022-05-04|1035.58
#2022-05-05|1036.34
#2022-05-06|1045.96
#2022-05-09|1041.72
#2022-05-10|1041.84
#2022-05-11|1041.99
#2022-05-12|1047.28
#2022-05-13|1048.58
#2022-05-16|1047.56
#2022-05-17|1050.12
#2022-05-18|1059.44
#2022-05-19|1063.90
#2022-05-20|1060.83
#2022-05-23|1067.31
#2022-05-24|1069.15
#2022-05-25|1073.39
#2022-05-26|1072.92
#2022-05-27|1073.89
#2022-05-30|1070.43
#2022-05-31|1058.84
#2022-06-01|1050.43
#2022-06-02|1053.35
#2022-06-03|1053.71
#2022-06-06|1054.30
#2022-06-07|1051.00
#2022-06-08|1053.32
#2022-06-09|1041.34
#2022-06-10|1034.38
#2022-06-13|1031.72
#2022-06-14|1015.82
#2022-06-15|1000.15
#2022-06-16|1005.64
#2022-06-17| 994.09
#2022-06-20| 982.64
#2022-06-21| 978.53
#2022-06-22| 975.61
#2022-06-23| 980.03
#2022-06-24| 982.38
#2022-06-27| 998.54
#2022-06-28|1010.09
#2022-06-29|1006.37
#2022-06-30|1006.41
#2022-07-01| 990.38
#2022-07-04|1008.98
#2022-07-05|1007.72
#2022-07-06| 985.44
#2022-07-07| 993.37
#2022-07-08|1003.70
#2022-07-11| 995.08
#2022-07-12| 996.96
#2022-07-13|1001.79
#2022-07-14| 983.26
#2022-07-15| 987.13
#2022-07-18| 998.72
#2022-07-19| 992.12
#2022-07-20| 997.83
#2022-07-21| 993.30
#2022-07-22| 989.13
#2022-07-25| 989.54
#2022-07-26| 988.73
#2022-07-27| 983.48
#2022-07-28|1011.89
#2022-07-29|1017.03
#2022-08-01|1018.95
#2022-08-02|1006.09
#2022-08-03| 989.82
#2022-08-04| 990.77
#2022-08-05| 981.60
#2022-08-08| 993.30
#2022-08-09| 988.93
#2022-08-10|1010.31
#2022-08-11|1011.05
#2022-08-12|1010.84
#2022-08-15|1014.93
#2022-08-16|1007.94
#2022-08-17|1011.70
#2022-08-18|1011.04
#2022-08-19|1002.91
#2022-08-22|1003.90
#2022-08-23|1001.26
#2022-08-24|1003.72
#2022-08-25|1004.43
#2022-08-26|1002.77
#2022-08-29| 988.55
#2022-08-30| 992.63
#2022-08-31| 990.14
#2022-09-01| 968.72
#2022-09-02| 964.92
#2022-09-05| 960.93
#2022-09-06| 949.01
#2022-09-07| 935.43
#2022-09-08| 944.68
#2022-09-09| 959.59
#2022-09-12| 959.40
#2022-09-13| 953.95
#2022-09-14| 940.24
#2022-09-15| 933.44
#2022-09-16| 939.58
#2022-09-19| 938.15
#2022-09-20| 940.19
#2022-09-21| 926.08
#2022-09-22| 930.57
#2022-09-23| 919.75
#2022-09-26| 894.96
#2022-09-27| 888.22
#2022-09-28| 873.76
#2022-09-29| 881.26
#2022-09-30| 874.27
#2022-10-03| 863.36
#2022-10-04| 880.86
#2022-10-05| 885.61
#2022-10-06| 882.53
#2022-10-07| 870.13
#2022-10-10| 856.48
#2022-10-11| 854.11
#2022-10-12| 836.30
#2022-10-13| 823.07
#2022-10-14| 829.57
#2022-10-17| 825.85
#2022-10-18| 826.24
#2022-10-19| 834.85
#2022-10-20| 829.30
#2022-10-21| 812.02
#2022-10-24| 814.38
#2022-10-25| 820.12
#2022-10-26| 833.32
#2022-10-27| 840.12
#2022-10-28| 834.33
#2022-10-31| 836.06
#2022-11-01| 843.29
#2022-11-02| 847.91
#2022-11-03| 833.27
#2022-11-04| 838.81
#2022-11-07| 847.67
#2022-11-08| 855.30
#2022-11-09| 853.31
#2022-11-10| 882.57
#2022-11-11| 903.47
#2022-11-14| 896.62
#2022-11-15| 903.30
#2022-11-16| 901.74
#2022-11-17| 899.16
#2022-11-18| 905.52
#2022-11-21| 900.74
#2022-11-22| 913.68
#2022-11-23| 921.78
#2022-11-24| 938.45
#2022-11-25| 943.09
#2022-11-28| 934.60
#2022-11-29| 933.65
#2022-11-30| 927.61
#2022-12-01| 941.72
#2022-12-02| 934.22
#2022-12-05| 929.68
#2022-12-06| 930.86
#2022-12-07| 933.11
#2022-12-08| 930.38
#2022-12-09| 948.42
#2022-12-12| 939.43
#2022-12-13| 954.20
#2022-12-14| 961.74
#2022-12-15| 950.18
#2022-12-16| 945.18
#2022-12-19| 940.11
#2022-12-20| 960.47
#2022-12-21| 960.66
#2022-12-22| 967.71
#2022-12-23| 971.71
#2022-12-26| 966.00
#2022-12-27| 963.86
#2022-12-28| 974.95
#2022-12-29| 975.65
#2022-12-30| 980.06
#2023-01-02| 975.56
#2023-01-03| 978.43
#2023-01-04| 966.10
#2023-01-05| 957.54
#2023-01-06| 960.79
#2023-01-09| 968.46
#2023-01-10| 960.42
#2023-01-11| 958.42
#2023-01-12| 970.11
#2023-01-13| 982.28
#2023-01-16| 979.07
#2023-01-17| 977.36
#2023-01-18| 983.35
#2023-01-19| 976.33
#2023-01-20| 977.80
#2023-01-23| 976.12
#2023-01-24| 981.67
#2023-01-25| 988.49
#2023-01-26| 985.95
#2023-01-27| 995.02
#2023-01-30| 997.51
#2023-01-31|1009.30
#2023-02-01|1008.02
#2023-02-02|1013.46
#2023-02-03| 989.14
#2023-02-06| 978.95
#2023-02-07| 986.04
#2023-02-08| 990.83
#2023-02-09| 984.44
#2023-02-10| 981.38
#2023-02-13| 974.45
#2023-02-14| 980.82
#2023-02-15| 967.77
#2023-02-16| 969.07
#2023-02-17| 964.81
#2023-02-20| 973.65
#2023-02-21| 972.55
#2023-02-22| 968.51
#2023-02-23| 966.68
#2023-02-24| 961.28
#2023-02-27| 958.37
#2023-02-28| 957.23
#2023-03-01| 958.16
#2023-03-02| 947.82
#2023-03-03| 954.65
#2023-03-06| 962.37
#2023-03-07| 963.63
#2023-03-08| 961.59
#2023-03-09| 967.18
#2023-03-10| 968.46
#2023-03-13| 968.66
#2023-03-14| 958.78
#2023-03-15| 969.10
#2023-03-16| 965.85
#2023-03-17| 971.51
#2023-03-20| 964.59
#2023-03-21| 953.94
#2023-03-22| 956.38
#2023-03-23| 964.48
#2023-03-24| 964.98
#2023-03-27| 963.32
#2023-03-28| 972.44
#2023-03-29| 973.62
#2023-03-30| 981.84
#2023-03-31| 980.39
#2023-04-03| 987.07
#2023-04-04| 996.31
#2023-04-05| 991.55
#2023-04-06| 991.04
#2023-04-07| 984.12
#2023-04-10| 977.58
#2023-04-11| 984.03
#2023-04-12| 989.32
#2023-04-13| 995.56
#2023-04-14| 994.85
#2023-04-17| 991.50
#2023-04-18| 997.90
#2023-04-19| 991.73
#2023-04-20| 991.73
#2023-04-21| 997.88
#2023-04-24| 994.19
#2023-04-25| 988.85
#2023-04-26| 987.03
#2023-04-27| 985.60
#2023-04-28| 994.60
#2023-05-01| 998.09
#2023-05-02|1001.77
#2023-05-03|1006.26
#2023-05-04|1016.62
#2023-05-05|1017.98
#2023-05-08|1027.53
#2023-05-09|1038.39
#2023-05-10|1037.24
#2023-05-11|1033.17
#2023-05-12|1031.05
#2023-05-15|1039.00
#2023-05-16|1042.55
#2023-05-17|1034.38
#2023-05-18|1016.44
#2023-05-19|1019.01
#2023-05-22|1021.68
#2023-05-23|1016.44
#2023-05-24|1024.87
#2023-05-25|1019.21
#2023-05-26|1010.58
#2023-05-29|1014.08
#2023-05-30|1016.59
#2023-05-31|1009.10
#2023-06-01|1018.93
#2023-06-02|1027.66
#2023-06-05|1030.86
#2023-06-06|1037.16
#2023-06-07|1036.07
#2023-06-08|1045.43
#2023-06-09|1055.20
#2023-06-12|1055.22
#2023-06-13|1056.18
#2023-06-14|1056.41
#2023-06-15|1050.33
#2023-06-16|1056.56
#2023-06-19|1056.21
#2023-06-20|1055.82
#2023-06-21|1052.22
#2023-06-22|1054.84
#2023-06-23|1049.81
#2023-06-26|1039.41
#2023-06-27|1045.61
#2023-06-28|1050.78
#2023-06-29|1043.89
#2023-06-30|1049.39
#2023-07-03|1061.13
#2023-07-04|1056.33
#2023-07-05|1055.49
#2023-07-06|1043.17
#2023-07-07|1041.12
#2023-07-10|1036.69
#2023-07-11|1036.03
#2023-07-12|1048.33
#2023-07-13|1062.49
#2023-07-14|1054.96
#2023-07-17|1049.83
#2023-07-18|1054.52
#2023-07-19|1054.45
#2023-07-20|1054.53
#2023-07-21|1055.47
#2023-07-24|1063.03
#2023-07-25|1067.08
#2023-07-26|1073.96
#2023-07-27|1083.28
#2023-07-28|1079.17
#2023-07-31|1087.80
#2023-08-01|1097.74
#2023-08-02|1068.62
#2023-08-03|1066.99
#2023-08-04|1066.23
#2023-08-07|1064.76
#2023-08-08|1069.10
#2023-08-09|1068.39
#2023-08-10|1068.34
#2023-08-11|1065.19
#2023-08-14|1050.80
#2023-08-15|1053.23
#2023-08-16|1047.70
#2023-08-17|1040.09
#2023-08-18|1028.73
#2023-08-21|1027.20
#2023-08-22|1034.31
#2023-08-23|1047.78
#2023-08-24|1046.51
#2023-08-25|1039.08
#2023-08-28|1052.02
#2023-08-29|1067.30
#2023-08-30|1069.91
#2023-08-31|1071.56
#2023-09-01|1072.63
#2023-09-04|1073.82
#2023-09-05|1062.27
#2023-09-06|1058.75
#2023-09-07|1062.91
#2023-09-08|1063.69
#2023-09-11|1071.24
#2023-09-12|1070.49
#2023-09-13|1071.87
#2023-09-14|1082.18
#2023-09-15|1099.19
#2023-09-18|1097.39
#2023-09-19|1101.62
#2023-09-20|1088.44
#2023-09-21|1088.64
#2023-09-22|1081.17
#2023-09-25|1073.70
#2023-09-26|1073.13
#2023-09-27|1063.95
#2023-09-28|1061.73
#2023-09-29|1049.98
#2023-10-02|1039.43
#2023-10-03|1018.55
#2023-10-04| 991.68
#2023-10-05|1010.38
#2023-10-06|1019.49
#2023-10-09|1021.51
#2023-10-10|1043.08
#2023-10-11|1046.77
#2023-10-12|1047.76
#2023-10-13|1036.61
#2023-10-16|1028.26
#2023-10-17|1032.89
#2023-10-18|1029.84
#2023-10-19|1018.30
#2023-10-20|1014.29
#2023-10-23|1012.12
#2023-10-24|1009.59
#2023-10-25|1011.51
#2023-10-26|1013.69
#2023-10-27|1017.52
#2023-10-30|1029.50
#2023-10-31|1016.16
#2023-11-01|1033.87
#2023-11-02|1045.09
#2023-11-03|1059.90
#2023-11-06|1074.66
#2023-11-07|1045.71
#2023-11-08|1018.97
#2023-11-09|1028.40
#2023-11-10|1023.33
#2023-11-13|1032.62
#2023-11-14|1038.90
#2023-11-15|1048.68
#2023-11-16|1044.54
#2023-11-17|1054.97
#2023-11-20|1057.01
#2023-11-21|1052.04
#2023-11-22|1050.38
#2023-11-23|1053.40
#2023-11-24|1053.86
#2023-11-27|1050.51
#2023-11-28|1054.08
#2023-11-29|1054.46
#2023-11-30|1059.87
#2023-12-01|1062.37
#2023-12-04|1056.78
#2023-12-05|1054.59
#2023-12-06|1074.80
#2023-12-07|1097.34
#2023-12-08|1095.65
#2023-12-11|1110.09
#2023-12-12|1107.85
#2023-12-13|1107.72
#2023-12-14|1124.19
#2023-12-15|1118.28
#2023-12-18|1104.40
#2023-12-19|1104.90
#2023-12-20|1094.30
#2023-12-21|1098.94
#2023-12-22|1103.20
#2023-12-25|1100.76
#2023-12-26|1100.82
#2023-12-27|1114.55
#2023-12-28|1124.84
#2023-12-29|1129.17
#2024-01-01|1129.17
#2024-01-02|1121.74
#2024-01-03|1111.93
#2024-01-04|1118.98
#2024-01-05|1130.79
#2024-01-08|1127.75
#2024-01-09|1132.10
#2024-01-10|1126.90
#2024-01-11|1128.59
#2024-01-12|1129.40
#2024-01-15|1138.04
#2024-01-16|1124.13
#2024-01-17|1097.58
#2024-01-18|1095.10
#2024-01-19|1085.67
#2024-01-22|1094.73
#2024-01-23|1086.81
#2024-01-24|1095.82
#2024-01-25|1102.79
#2024-01-26|1090.74
#2024-01-29|1107.94
#2024-01-30|1105.28
#2024-01-31|1124.37
#2024-02-01|1119.90
#2024-02-02|1120.25
#2024-02-05|1116.32
#2024-02-06|1114.53
#2024-02-07|1119.71
#2024-02-08|1098.26
#2024-02-09|1093.01
#2024-02-12|1092.40
#2024-02-13|1099.72
#2024-02-14|1087.62
#2024-02-15|1092.55
#2024-02-16|1104.77
#2024-02-19|1117.36
#2024-02-20|1123.18
#2024-02-21|1115.25
#2024-02-22|1121.40
#2024-02-23|1119.49
#2024-02-26|1119.20
#2024-02-27|1121.88
#2024-02-28|1132.31
#2024-02-29|1122.77
#2024-03-01|1126.66
#2024-03-04|1118.56
#2024-03-05|1118.47
#2024-03-06|1135.86
#2024-03-07|1151.99
#2024-03-08|1165.70
#2024-03-11|1151.93
#2024-03-12|1147.55
#2024-03-13|1150.34
#2024-03-14|1169.75
#2024-03-15|1176.21
#2024-03-18|1167.41
#2024-03-19|1159.97
#2024-03-20|1156.45
#2024-03-21|1174.05
#2024-03-22|1175.95
#2024-03-25|1171.13
#2024-03-26|1172.53
#2024-03-27|1167.16
#2024-03-28|1171.59
#2024-03-29|1181.24
#2024-04-01|1162.33
#2024-04-02|1160.77
#2024-04-03|1168.89
#2024-04-04|1194.06
#2024-04-05|1180.32
#2024-04-08|1186.93
#2024-04-09|1198.12
#2024-04-10|1209.12
#2024-04-11|1213.93
#2024-04-12|1205.16
#2024-04-15|1212.58
#2024-04-16|1184.10
#2024-04-17|1167.17
#2024-04-18|1175.76
#2024-04-19|1164.73
#2024-04-22|1192.68
#2024-04-23|1199.82
#2024-04-24|1197.34
#2024-04-25|1178.55
#2024-04-26|1167.17
#2024-04-29|1173.73
#2024-04-30|1178.09
#2024-05-01|1176.97
#2024-05-02|1203.30
#2024-05-03|1212.40
#2024-05-06|1210.16
#2024-05-07|1212.10
#2024-05-08|1199.32
#2024-05-09|1196.87
#2024-05-10|1206.86
#2024-05-13|1198.48
#2024-05-14|1195.43
#2024-05-15|1192.95
#2024-05-16|1205.87
#2024-05-17|1211.21
#2024-05-20|1226.61
#2024-05-21|1230.07
#2024-05-22|1215.69
#2024-05-23|1218.82
#2024-05-24|1215.46
#2024-05-27|1235.18
#2024-05-28|1256.09
#2024-05-29|1228.26
#2024-05-30|1216.15
#2024-05-31|1237.66
#2024-06-03|1247.37
#2024-06-04|1242.10
#2024-06-05|1237.80
#2024-06-06|1250.88
#2024-06-07|1235.91
#2024-06-10|1239.64
#2024-06-11|1230.18
#2024-06-12|1234.55
#2024-06-13|1217.44
#2024-06-14|1222.26
#2024-06-17|1206.23
#2024-06-18|1207.58
#2024-06-19|1211.86
#2024-06-20|1205.86
#2024-06-21|1193.44
#2024-06-24|1196.34
#2024-06-25|1200.39
#2024-06-26|1201.08
#2024-06-27|1198.28
#2024-06-28|1197.80
#2024-07-01|1190.74
#2024-07-02|1191.71
#2024-07-03|1199.97
#2024-07-04|1197.60
#2024-07-05|1187.71
#2024-07-08|1178.07
#2024-07-09|1178.57
#2024-07-10|1177.26
#2024-07-11|1202.69
#2024-07-12|1213.01
#2024-07-15|1207.20
#2024-07-16|1199.19
#2024-07-17|1215.25
#2024-07-18|1228.01
#2024-07-19|1208.99
#2024-07-22|1208.81
#2024-07-23|1204.55
#2024-07-24|1198.10
#2024-07-25|1187.58
#2024-07-26|1180.85
#2024-07-29|1201.21
#2024-07-30|1192.98
#2024-07-31|1222.75
#2024-08-01|1210.69
#2024-08-02|1202.04
#2024-08-05|1148.34
#2024-08-06|1194.55
#2024-08-07|1209.62
#2024-08-08|1207.80
#2024-08-09|1198.32
#2024-08-12|1195.84
#2024-08-13|1212.66
#2024-08-14|1225.83
#2024-08-15|1215.36
#2024-08-16|1234.05
#2024-08-19|1236.94
#2024-08-20|1255.18
#2024-08-21|1247.76
#2024-08-22|1248.33
#2024-08-23|1257.94
#2024-08-26|1262.14
#2024-08-27|1268.11
#2024-08-28|1267.59
#2024-08-29|1263.93
#2024-08-30|1273.75
#2024-09-02|1267.65
#2024-09-03|1277.11
#2024-09-04|1259.70
#2024-09-05|1263.71
#2024-09-06|1276.02
#2024-09-09|1266.92
#2024-09-10|1264.10
#2024-09-11|1247.52
#2024-09-12|1260.00
#2024-09-13|1264.45
#2024-09-16|1266.65
#2024-09-17|1263.26
#2024-09-18|1272.22
#2024-09-19|1276.08
#2024-09-20|1263.30
#2024-09-23|1266.23
#2024-09-24|1278.30
#2024-09-25|1272.65
#2024-09-26|1291.78
#2024-09-27|1307.20
#2024-09-30|1270.72
#2024-10-01|1269.51
#2024-10-02|1255.04
#2024-10-03|1255.54
#2024-10-04|1260.54
#2024-10-07|1264.43
#2024-10-08|1256.01
#2024-10-09|1246.57
#2024-10-10|1246.13
#2024-10-11|1241.55
#2024-10-14|1240.78
#2024-10-15|1237.59
#2024-10-16|1228.83
#2024-10-17|1249.15
#2024-10-18|1243.95
#2024-10-21|1228.73
#2024-10-22|1221.93
#2024-10-23|1210.11
#2024-10-24|1210.31
#2024-10-25|1203.06
#2024-10-28|1202.61
#2024-10-29|1207.15
#2024-10-30|1227.52
#2024-10-31|1223.67
#2024-11-01|1211.93
#2024-11-04|1221.07
#2024-11-05|1216.51
#2024-11-06|1200.15
#2024-11-07|1223.60
#2024-11-08|1217.59
#2024-11-11|1202.93
#2024-11-12|1202.17
#2024-11-13|1190.49
#2024-11-14|1155.89
#2024-11-15|1174.18
#2024-11-18|1177.84
#2024-11-19|1185.33
#2024-11-20|1177.26
#2024-11-21|1180.39
#2024-11-22|1176.62
#2024-11-25|1182.10
#2024-11-26|1174.23
#2024-11-27|1187.16
#2024-11-28|1189.63
#2024-11-29|1199.29
#2024-12-02|1204.26
#2024-12-03|1207.45
#2024-12-04|1184.41
#2024-12-05|1179.12
#2024-12-06|1177.17
#2024-12-09|1174.18
#2024-12-10|1162.93
#2024-12-11|1155.27
#2024-12-12|1162.45
#2024-12-13|1149.62
#2024-12-16|1144.66
#2024-12-17|1139.27
#2024-12-18|1143.80
#2024-12-19|1109.13
#2024-12-20|1112.26
#2024-12-23|1128.02
#2024-12-24|1139.70
#2024-12-25|1136.64
#2024-12-26|1136.67
#2024-12-27|1147.93
#2024-12-30|1151.15
#2024-12-31|1148.73
#2025-01-01|1148.73
#2025-01-02|1143.89
#2025-01-03|1143.92
#2025-01-06|1144.98
#2025-01-07|1136.22
#2025-01-08|1129.55
#2025-01-09|1122.79
#2025-01-10|1116.56
#2025-01-13|1112.84
#2025-01-14|1106.62
#2025-01-15|1113.89
#2025-01-16|1119.03
#2025-01-17|1124.05
#2025-01-20|1133.70
#2025-01-21|1129.49
#2025-01-22|1124.74
#2025-01-23|1119.43
#2025-01-24|1126.21
#2025-01-27|1131.54
#2025-01-28|1112.26
#2025-01-29|1118.14
#2025-01-30|1124.79
#2025-01-31|1122.03
#2025-02-03|1110.39
#2025-02-04|1107.26
#2025-02-05|1121.64
#2025-02-06|1128.02
#2025-02-07|1120.22
#2025-02-10|1121.61
#2025-02-11|1118.30
#2025-02-12|1109.90
#2025-02-13|1118.98
#2025-02-14|1127.85
#2025-02-17|1135.74
#2025-02-18|1141.46
#2025-02-19|1140.20
#2025-02-20|1147.49
#2025-02-21|1148.72
#2025-02-24|1155.33
#2025-02-25|1156.48
#2025-02-26|1160.32
#2025-02-27|1158.13
#2025-02-28|1150.81
#2025-03-03|1161.17
#2025-03-04|1160.47
#2025-03-05|1171.25
#2025-03-06|1175.35
#2025-03-07|1174.68
#2025-03-10|1174.45
#2025-03-11|1167.73
#2025-03-12|1174.16
#2025-03-13|1176.31
#2025-03-14|1178.55
#2025-03-17|1195.26
#2025-03-18|1193.22
#2025-03-19|1199.22
#2025-03-20|1202.38
#2025-03-21|1201.77
#2025-03-24|1194.19
#2025-03-25|1191.64
#2025-03-26|1184.29
#2025-03-27|1186.08
#2025-03-28|1183.24
#2025-03-31|1164.22
#2025-04-01|1177.94
#2025-04-02|1164.17
#2025-04-03|1163.23
#2025-04-04|1161.43
#2025-04-07|1092.12
#2025-04-08|1112.31
#2025-04-09|1110.21
#2025-04-10|1157.90
#2025-04-11|1154.61
#2025-04-14|1173.26
#2025-04-15|1172.02
#2025-04-16|1175.24
#2025-04-17|1183.99
#2025-04-18|1191.86
#2025-04-21|1198.20
#2025-04-22|1207.42
#2025-04-23|1215.19
#2025-04-24|1211.78
#2025-04-25|1213.91
#2025-04-28|1227.52
#2025-04-29|1231.87
#2025-04-30|1232.50
#2025-05-01|1220.14
#2025-05-02|1233.91
#2025-05-05|1235.14
#2025-05-06|1244.54
#2025-05-07|1243.32
#2025-05-08|1234.37
#2025-05-09|1241.57
#2025-05-12|1232.75
#2025-05-13|1225.06
#2025-05-14|1227.93
#2025-05-15|1225.61
#2025-05-16|1224.20
#2025-05-19|1232.66
#2025-05-20|1229.48
#2025-05-21|1239.96
#2025-05-22|1234.50
#2025-05-23|1237.93
#2025-05-26|1241.69
#2025-05-27|1232.42
#2025-05-28|1224.86
#2025-05-29|1228.26
#2025-05-30|1233.61
#2025-06-02|1236.81
#2025-06-03|1230.99
#2025-06-04|1233.73
#2025-06-05|1234.95
#2025-06-06|1230.46
#2025-06-09|1234.35
#2025-06-10|1228.18
#2025-06-11|1224.68
#2025-06-12|1230.92
#2025-06-13|1239.85
#2025-06-16|1250.21
#2025-06-17|1250.58
#2025-06-18|1256.12
#2025-06-19|1243.46
#2025-06-20|1240.82
#2025-06-23|1226.60
#2025-06-24|1245.53
#2025-06-25|1242.73
#2025-06-26|1262.35
#2025-06-27|1258.71
#2025-06-30|1269.30
#2025-07-01|1283.15
#2025-07-02|1287.18
#2025-07-03|1285.12
#2025-07-04|1296.54
#2025-07-07|1292.72
#2025-07-08|1289.15
#2025-07-09|1288.39
#2025-07-10|1282.49
#2025-07-11|1274.82
#2025-07-14|1281.94
#2025-07-15|1282.67
#2025-07-16|1282.32
#2025-07-17|1283.35
#2025-07-18|1288.63
#2025-07-21|1299.03
#2025-07-22|1314.44
#2025-07-23|1327.48
#2025-07-24|1332.71
#2025-07-25|1327.80
#2025-07-28|1325.47
#2025-07-29|1321.73
#2025-07-30|1321.56
#2025-07-31|1309.51
#2025-08-01|1324.55
#2025-08-04|1329.51
#2025-08-05|1344.66
#2025-08-06|1356.25
#2025-08-07|1374.76
#2025-08-08|1371.35
#2025-08-11|1371.68
#2025-08-12|1372.80
#2025-08-13|1381.81
#2025-08-14|1382.08
#2025-08-15|1396.82
#2025-08-18|1382.35
#2025-08-19|1383.99
#2025-08-20|1385.37
#2025-08-21|1380.36
#2025-08-22|1396.71
#2025-08-25|1386.93
#2025-08-26|1369.28
#2025-08-27|1378.15
#2025-08-28|1387.47
#2025-08-29|1384.11
#2025-09-01|1391.36
#2025-09-02|1395.13
#2025-09-03|1379.43
#2025-09-04|1380.89
#2025-09-05|1396.16
#2025-09-08|1405.25
#2025-09-09|1405.06
#2025-09-10|1419.43
#2025-09-11|1430.16
#2025-09-12|1424.63
#2025-09-15|1427.55
#2025-09-16|1434.68
#2025-09-17|1417.54
#2025-09-18|1387.41
#2025-09-19|1384.05
#2025-09-22|1382.47
#2025-09-23|1386.22
#2025-09-24|1378.41
#2025-09-25|1378.36
#2025-09-26|1376.05
#2025-09-29|1380.94
#2025-09-30|1379.59
#2025-10-01|1381.60
#2025-10-02|1367.70
#2025-10-03|1380.67
#2025-10-06|1381.29
#2025-10-07|1382.73
#2025-10-08|1378.57
#2025-10-09|1386.25
#2025-10-10|1372.33
#2025-10-13|1369.49
#2025-10-14|1367.28
#2025-10-15|1392.04
#2025-10-16|1410.99
#2025-10-17|1400.58
#2025-10-20|1410.43
#2025-10-21|1405.12
#2025-10-22|1405.88
#2025-10-23|1407.64
#2025-10-24|1402.71
#2025-10-27|1407.02
#2025-10-28|1410.05
#2025-10-29|1407.78
#2025-10-30|1405.03
#2025-10-31|1420.33
#2025-11-03|1425.35
#2025-11-04|1421.12
#2025-11-05|1422.12
#2025-11-06|1446.36
#2025-11-07|1443.52
#2025-11-10|1453.12
#2025-11-11|1473.15
#2025-11-12|1472.67
#2025-11-13|1489.64
#2025-11-14|1474.87
#2025-11-17|1482.18
#2025-11-18|1455.94
#2025-11-19|1446.69
#2025-11-20|1450.59
#2025-11-21|1443.97
#2025-11-24|1454.34
#2025-11-25|1468.33
#2025-11-26|1492.60
#2025-11-27|1491.43
#2025-11-28|1495.61
#2025-12-01|1476.38
#2025-12-02|1468.24
#2025-12-03|1463.25
#2025-12-04|1464.47
#2025-12-05|1450.17
#2025-12-08|1445.06
#2025-12-09|1436.67
#2025-12-10|1446.62
#2025-12-11|1440.74
#2025-12-12|1454.30
#2025-12-15|1465.32
#2025-12-16|1449.12
#2025-12-17|1443.95
#2025-12-18|1445.26
#2025-12-19|1444.24
#2025-12-22|1446.57
#2025-12-23|1456.29
#2025-12-24|1464.13
#2025-12-25|1466.83
#2025-12-26|1462.61
#2025-12-29|1462.98
#2025-12-30|1460.91
#2025-12-31|1454.94
#2026-01-01|1454.94
#2026-01-02|1455.99
#2026-01-05|1476.50
#2026-01-06|1477.90
#2026-01-07|1462.07
#2026-01-08|1470.14
#2026-01-09|1463.05
#2026-01-12|1464.89
#2026-01-13|1478.52
#2026-01-14|1484.05
#2026-01-15|1482.02
#2026-01-16|1484.97