Table Data - NASDAQ ASPA Real Estate Total Return Index
| Title | NASDAQ ASPA Real Estate Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA35T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQASPA35T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 369.84 |
| 2001-04-02 | 367.48 |
| 2001-04-03 | 372.00 |
| 2001-04-04 | 370.96 |
| 2001-04-05 | 374.06 |
| 2001-04-06 | 374.15 |
| 2001-04-09 | 360.42 |
| 2001-04-10 | 359.56 |
| 2001-04-11 | 369.25 |
| 2001-04-12 | 375.22 |
| 2001-04-13 | . |
| 2001-04-16 | 375.59 |
| 2001-04-17 | 369.74 |
| 2001-04-18 | 373.61 |
| 2001-04-19 | 387.62 |
| 2001-04-20 | 382.39 |
| 2001-04-23 | 379.62 |
| 2001-04-24 | 380.27 |
| 2001-04-25 | 377.80 |
| 2001-04-26 | 378.55 |
| 2001-04-27 | 378.85 |
| 2001-04-30 | 379.56 |
| 2001-05-01 | 382.75 |
| 2001-05-02 | 386.86 |
| 2001-05-03 | 388.89 |
| 2001-05-04 | 385.39 |
| 2001-05-07 | 390.85 |
| 2001-05-08 | 387.48 |
| 2001-05-09 | 387.76 |
| 2001-05-10 | 387.78 |
| 2001-05-11 | 391.56 |
| 2001-05-14 | 381.73 |
| 2001-05-15 | 384.08 |
| 2001-05-16 | 382.67 |
| 2001-05-17 | 387.68 |
| 2001-05-18 | 385.44 |
| 2001-05-21 | 392.15 |
| 2001-05-22 | 392.39 |
| 2001-05-23 | 392.78 |
| 2001-05-24 | 393.02 |
| 2001-05-25 | 391.23 |
| 2001-05-28 | . |
| 2001-05-29 | 385.57 |
| 2001-05-30 | 382.98 |
| 2001-05-31 | 377.72 |
| 2001-06-01 | 379.48 |
| 2001-06-04 | 382.67 |
| 2001-06-05 | 388.43 |
| 2001-06-06 | 391.60 |
| 2001-06-07 | 395.24 |
| 2001-06-08 | 395.30 |
| 2001-06-11 | 389.55 |
| 2001-06-12 | 384.96 |
| 2001-06-13 | 385.93 |
| 2001-06-14 | 381.70 |
| 2001-06-15 | 379.14 |
| 2001-06-18 | 378.03 |
| 2001-06-19 | 375.61 |
| 2001-06-20 | 372.00 |
| 2001-06-21 | 376.03 |
| 2001-06-22 | 377.94 |
| 2001-06-25 | 377.74 |
| 2001-06-26 | 378.33 |
| 2001-06-27 | 377.36 |
| 2001-06-28 | 371.62 |
| 2001-06-29 | 379.46 |
| 2001-07-02 | 376.83 |
| 2001-07-03 | 380.29 |
| 2001-07-04 | . |
| 2001-07-05 | 379.89 |
| 2001-07-06 | 375.64 |
| 2001-07-09 | 371.72 |
| 2001-07-10 | 373.36 |
| 2001-07-11 | 369.12 |
| 2001-07-12 | 371.75 |
| 2001-07-13 | 371.45 |
| 2001-07-16 | 370.98 |
| 2001-07-17 | 367.15 |
| 2001-07-18 | 366.81 |
| 2001-07-19 | 366.29 |
| 2001-07-20 | 366.74 |
| 2001-07-23 | 361.86 |
| 2001-07-24 | 360.33 |
| 2001-07-25 | 361.67 |
| 2001-07-26 | 359.98 |
| 2001-07-27 | 363.35 |
| 2001-07-30 | 359.98 |
| 2001-07-31 | 364.35 |
| 2001-08-01 | 370.31 |
| 2001-08-02 | 371.12 |
| 2001-08-03 | 368.58 |
| 2001-08-06 | 367.98 |
| 2001-08-07 | 364.72 |
| 2001-08-08 | 362.09 |
| 2001-08-09 | 357.57 |
| 2001-08-10 | 358.95 |
| 2001-08-13 | 356.85 |
| 2001-08-14 | 365.30 |
| 2001-08-15 | 373.41 |
| 2001-08-16 | 374.43 |
| 2001-08-17 | 379.50 |
| 2001-08-20 | 374.12 |
| 2001-08-21 | 377.23 |
| 2001-08-22 | 381.39 |
| 2001-08-23 | 383.20 |
| 2001-08-24 | 382.40 |
| 2001-08-27 | 384.49 |
| 2001-08-28 | 382.39 |
| 2001-08-29 | 380.73 |
| 2001-08-30 | 375.83 |
| 2001-08-31 | 374.14 |
| 2001-09-03 | . |
| 2001-09-04 | 372.57 |
| 2001-09-05 | 364.23 |
| 2001-09-06 | 360.24 |
| 2001-09-07 | 351.29 |
| 2001-09-10 | 346.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 314.31 |
| 2001-09-18 | 313.51 |
| 2001-09-19 | 316.28 |
| 2001-09-20 | 311.13 |
| 2001-09-21 | 301.67 |
| 2001-09-24 | 307.23 |
| 2001-09-25 | 304.67 |
| 2001-09-26 | 305.99 |
| 2001-09-27 | 315.77 |
| 2001-09-28 | 322.59 |
| 2001-10-01 | 326.11 |
| 2001-10-02 | 327.23 |
| 2001-10-03 | 325.51 |
| 2001-10-04 | 330.77 |
| 2001-10-05 | 329.34 |
| 2001-10-08 | 323.71 |
| 2001-10-09 | 326.44 |
| 2001-10-10 | 325.48 |
| 2001-10-11 | 330.28 |
| 2001-10-12 | 326.21 |
| 2001-10-15 | 329.98 |
| 2001-10-16 | 331.20 |
| 2001-10-17 | 333.53 |
| 2001-10-18 | 323.17 |
| 2001-10-19 | 322.11 |
| 2001-10-22 | 322.05 |
| 2001-10-23 | 328.04 |
| 2001-10-24 | 328.34 |
| 2001-10-25 | 330.53 |
| 2001-10-26 | 331.79 |
| 2001-10-29 | 327.98 |
| 2001-10-30 | 326.43 |
| 2001-10-31 | 325.09 |
| 2001-11-01 | 325.34 |
| 2001-11-02 | 323.35 |
| 2001-11-05 | 328.29 |
| 2001-11-06 | 327.67 |
| 2001-11-07 | 324.59 |
| 2001-11-08 | 329.95 |
| 2001-11-09 | 331.82 |
| 2001-11-12 | 332.74 |
| 2001-11-13 | 329.67 |
| 2001-11-14 | 333.31 |
| 2001-11-15 | 336.09 |
| 2001-11-16 | 338.64 |
| 2001-11-19 | 338.12 |
| 2001-11-20 | 340.56 |
| 2001-11-21 | 342.43 |
| 2001-11-22 | . |
| 2001-11-23 | 343.03 |
| 2001-11-26 | 346.58 |
| 2001-11-27 | 341.44 |
| 2001-11-28 | 334.32 |
| 2001-11-29 | 334.83 |
| 2001-11-30 | 338.34 |
| 2001-12-03 | 334.70 |
| 2001-12-04 | 342.07 |
| 2001-12-05 | 350.44 |
| 2001-12-06 | 347.88 |
| 2001-12-07 | 346.60 |
| 2001-12-10 | 344.34 |
| 2001-12-11 | 340.71 |
| 2001-12-12 | 344.48 |
| 2001-12-13 | 336.58 |
| 2001-12-14 | 336.12 |
| 2001-12-17 | 331.05 |
| 2001-12-18 | 334.87 |
| 2001-12-19 | 337.42 |
| 2001-12-20 | 340.25 |
| 2001-12-21 | 334.74 |
| 2001-12-24 | 334.71 |
| 2001-12-25 | . |
| 2001-12-26 | 333.40 |
| 2001-12-27 | 336.76 |
| 2001-12-28 | 341.13 |
| 2001-12-31 | 341.47 |
| 2002-01-01 | . |
| 2002-01-02 | 341.01 |
| 2002-01-03 | 341.13 |
| 2002-01-04 | 345.64 |
| 2002-01-07 | 353.49 |
| 2002-01-08 | 351.08 |
| 2002-01-09 | 347.67 |
| 2002-01-10 | 342.39 |
| 2002-01-11 | 337.95 |
| 2002-01-14 | 339.03 |
| 2002-01-15 | 334.63 |
| 2002-01-16 | 332.74 |
| 2002-01-17 | 331.39 |
| 2002-01-18 | 330.96 |
| 2002-01-21 | . |
| 2002-01-22 | 325.93 |
| 2002-01-23 | 322.59 |
| 2002-01-24 | 320.65 |
| 2002-01-25 | 323.21 |
| 2002-01-28 | 326.57 |
| 2002-01-29 | 329.11 |
| 2002-01-30 | 322.90 |
| 2002-01-31 | 323.27 |
| 2002-02-01 | 319.51 |
| 2002-02-04 | 320.07 |
| 2002-02-05 | 316.22 |
| 2002-02-06 | 316.09 |
| 2002-02-07 | 316.58 |
| 2002-02-08 | 318.27 |
| 2002-02-11 | 324.28 |
| 2002-02-12 | 327.16 |
| 2002-02-13 | 324.89 |
| 2002-02-14 | 327.53 |
| 2002-02-15 | 331.79 |
| 2002-02-18 | . |
| 2002-02-19 | 328.67 |
| 2002-02-20 | 328.63 |
| 2002-02-21 | 333.04 |
| 2002-02-22 | 330.07 |
| 2002-02-25 | 322.25 |
| 2002-02-26 | 318.18 |
| 2002-02-27 | 320.16 |
| 2002-02-28 | 317.78 |
| 2002-03-01 | 319.68 |
| 2002-03-04 | 331.37 |
| 2002-03-05 | 335.19 |
| 2002-03-06 | 335.88 |
| 2002-03-07 | 342.84 |
| 2002-03-08 | 344.20 |
| 2002-03-11 | 348.76 |
| 2002-03-12 | 342.78 |
| 2002-03-13 | 337.32 |
| 2002-03-14 | 340.76 |
| 2002-03-15 | 339.11 |
| 2002-03-18 | 337.32 |
| 2002-03-19 | 337.60 |
| 2002-03-20 | 332.38 |
| 2002-03-21 | 326.41 |
| 2002-03-22 | 323.17 |
| 2002-03-25 | 324.13 |
| 2002-03-26 | 323.88 |
| 2002-03-27 | 330.72 |
| 2002-03-28 | 331.36 |
| 2002-03-29 | . |
| 2002-04-01 | 327.39 |
| 2002-04-02 | 328.05 |
| 2002-04-03 | 326.44 |
| 2002-04-04 | 328.69 |
| 2002-04-05 | 329.44 |
| 2002-04-08 | 327.88 |
| 2002-04-09 | 327.74 |
| 2002-04-10 | 324.63 |
| 2002-04-11 | 326.65 |
| 2002-04-12 | 325.99 |
| 2002-04-15 | 328.12 |
| 2002-04-16 | 330.30 |
| 2002-04-17 | 338.32 |
| 2002-04-18 | 343.12 |
| 2002-04-19 | 344.14 |
| 2002-04-22 | 344.41 |
| 2002-04-23 | 347.09 |
| 2002-04-24 | 349.15 |
| 2002-04-25 | 348.40 |
| 2002-04-26 | 348.78 |
| 2002-04-29 | 346.38 |
| 2002-04-30 | 350.11 |
| 2002-05-01 | 353.20 |
| 2002-05-02 | 358.72 |
| 2002-05-03 | 359.04 |
| 2002-05-06 | 356.88 |
| 2002-05-07 | 355.72 |
| 2002-05-08 | 354.83 |
| 2002-05-09 | 354.31 |
| 2002-05-10 | 353.88 |
| 2002-05-13 | 354.56 |
| 2002-05-14 | 353.38 |
| 2002-05-15 | 359.66 |
| 2002-05-16 | 359.38 |
| 2002-05-17 | 364.85 |
| 2002-05-20 | 369.00 |
| 2002-05-21 | 367.08 |
| 2002-05-22 | 370.94 |
| 2002-05-23 | 370.45 |
| 2002-05-24 | 370.34 |
| 2002-05-27 | . |
| 2002-05-28 | 365.95 |
| 2002-05-29 | 362.91 |
| 2002-05-30 | 363.84 |
| 2002-05-31 | 359.81 |
| 2002-06-03 | 364.78 |
| 2002-06-04 | 363.09 |
| 2002-06-05 | 364.32 |
| 2002-06-06 | 362.38 |
| 2002-06-07 | 361.52 |
| 2002-06-10 | 362.33 |
| 2002-06-11 | 360.97 |
| 2002-06-12 | 356.60 |
| 2002-06-13 | 354.28 |
| 2002-06-14 | 347.98 |
| 2002-06-17 | 343.25 |
| 2002-06-18 | 343.54 |
| 2002-06-19 | 336.27 |
| 2002-06-20 | 342.55 |
| 2002-06-21 | 340.17 |
| 2002-06-24 | 342.26 |
| 2002-06-25 | 340.80 |
| 2002-06-26 | 335.35 |
| 2002-06-27 | 339.27 |
| 2002-06-28 | 343.39 |
| 2002-07-01 | 345.73 |
| 2002-07-02 | 346.38 |
| 2002-07-03 | 353.05 |
| 2002-07-04 | . |
| 2002-07-05 | 358.26 |
| 2002-07-08 | 357.00 |
| 2002-07-09 | 358.22 |
| 2002-07-10 | 355.80 |
| 2002-07-11 | 346.22 |
| 2002-07-12 | 348.36 |
| 2002-07-15 | 346.59 |
| 2002-07-16 | 341.22 |
| 2002-07-17 | 338.26 |
| 2002-07-18 | 342.41 |
| 2002-07-19 | 338.05 |
| 2002-07-22 | 334.14 |
| 2002-07-23 | 337.57 |
| 2002-07-24 | 329.05 |
| 2002-07-25 | 326.86 |
| 2002-07-26 | 317.88 |
| 2002-07-29 | 320.47 |
| 2002-07-30 | 326.04 |
| 2002-07-31 | 329.15 |
| 2002-08-01 | 324.81 |
| 2002-08-02 | 321.33 |
| 2002-08-05 | 317.48 |
| 2002-08-06 | 308.96 |
| 2002-08-07 | 317.50 |
| 2002-08-08 | 315.65 |
| 2002-08-09 | 317.12 |
| 2002-08-12 | 312.76 |
| 2002-08-13 | 313.14 |
| 2002-08-14 | 312.01 |
| 2002-08-15 | 316.55 |
| 2002-08-16 | 316.79 |
| 2002-08-19 | 312.68 |
| 2002-08-20 | 314.60 |
| 2002-08-21 | 315.16 |
| 2002-08-22 | 316.74 |
| 2002-08-23 | 314.72 |
| 2002-08-26 | 315.30 |
| 2002-08-27 | 313.48 |
| 2002-08-28 | 311.79 |
| 2002-08-29 | 308.64 |
| 2002-08-30 | 309.24 |
| 2002-09-02 | . |
| 2002-09-03 | 302.85 |
| 2002-09-04 | 301.50 |
| 2002-09-05 | 301.11 |
| 2002-09-06 | 302.48 |
| 2002-09-09 | 304.43 |
| 2002-09-10 | 306.62 |
| 2002-09-11 | 306.02 |
| 2002-09-12 | 305.68 |
| 2002-09-13 | 300.79 |
| 2002-09-16 | 295.29 |
| 2002-09-17 | 299.85 |
| 2002-09-18 | 295.65 |
| 2002-09-19 | 299.90 |
| 2002-09-20 | 294.34 |
| 2002-09-23 | 291.39 |
| 2002-09-24 | 288.47 |
| 2002-09-25 | 291.31 |
| 2002-09-26 | 299.31 |
| 2002-09-27 | 303.54 |
| 2002-09-30 | 296.99 |
| 2002-10-01 | 294.28 |
| 2002-10-02 | 293.93 |
| 2002-10-03 | 291.83 |
| 2002-10-04 | 291.70 |
| 2002-10-07 | 287.47 |
| 2002-10-08 | 289.64 |
| 2002-10-09 | 287.10 |
| 2002-10-10 | 283.57 |
| 2002-10-11 | 285.70 |
| 2002-10-14 | 285.06 |
| 2002-10-15 | 292.90 |
| 2002-10-16 | 295.62 |
| 2002-10-17 | 298.33 |
| 2002-10-18 | 301.34 |
| 2002-10-21 | 299.48 |
| 2002-10-22 | 297.00 |
| 2002-10-23 | 301.59 |
| 2002-10-24 | 301.03 |
| 2002-10-25 | 302.65 |
| 2002-10-28 | 306.02 |
| 2002-10-29 | 304.64 |
| 2002-10-30 | 302.82 |
| 2002-10-31 | 301.39 |
| 2002-11-01 | 301.04 |
| 2002-11-04 | 307.36 |
| 2002-11-05 | 307.29 |
| 2002-11-06 | 308.02 |
| 2002-11-07 | 309.26 |
| 2002-11-08 | 307.28 |
| 2002-11-11 | 301.40 |
| 2002-11-12 | 300.93 |
| 2002-11-13 | 300.99 |
| 2002-11-14 | 301.41 |
| 2002-11-15 | 305.27 |
| 2002-11-18 | 301.84 |
| 2002-11-19 | 299.92 |
| 2002-11-20 | 302.42 |
| 2002-11-21 | 306.59 |
| 2002-11-22 | 308.54 |
| 2002-11-25 | 309.22 |
| 2002-11-26 | 305.46 |
| 2002-11-27 | 305.97 |
| 2002-11-28 | . |
| 2002-11-29 | 310.60 |
| 2002-12-02 | 309.28 |
| 2002-12-03 | 308.29 |
| 2002-12-04 | 303.13 |
| 2002-12-05 | 303.62 |
| 2002-12-06 | 303.52 |
| 2002-12-09 | 301.90 |
| 2002-12-10 | 302.33 |
| 2002-12-11 | 299.18 |
| 2002-12-12 | 300.00 |
| 2002-12-13 | 299.49 |
| 2002-12-16 | 299.34 |
| 2002-12-17 | 299.71 |
| 2002-12-18 | 292.95 |
| 2002-12-19 | 293.60 |
| 2002-12-20 | 294.28 |
| 2002-12-23 | 294.81 |
| 2002-12-24 | 294.78 |
| 2002-12-25 | . |
| 2002-12-26 | 296.99 |
| 2002-12-27 | 295.97 |
| 2002-12-30 | 295.50 |
| 2002-12-31 | 297.12 |
| 2003-01-01 | . |
| 2003-01-02 | 296.16 |
| 2003-01-03 | 301.07 |
| 2003-01-06 | 304.29 |
| 2003-01-07 | 300.05 |
| 2003-01-08 | 299.22 |
| 2003-01-09 | 299.41 |
| 2003-01-10 | 302.46 |
| 2003-01-13 | 304.94 |
| 2003-01-14 | 305.94 |
| 2003-01-15 | 308.27 |
| 2003-01-16 | 306.73 |
| 2003-01-17 | 308.36 |
| 2003-01-20 | . |
| 2003-01-21 | 306.16 |
| 2003-01-22 | 306.30 |
| 2003-01-23 | 308.44 |
| 2003-01-24 | 305.38 |
| 2003-01-27 | 299.45 |
| 2003-01-28 | 298.43 |
| 2003-01-29 | 296.23 |
| 2003-01-30 | 296.17 |
| 2003-01-31 | 295.98 |
| 2003-02-03 | 296.05 |
| 2003-02-04 | 297.61 |
| 2003-02-05 | 296.49 |
| 2003-02-06 | 295.47 |
| 2003-02-07 | 295.78 |
| 2003-02-10 | 296.43 |
| 2003-02-11 | 296.03 |
| 2003-02-12 | 300.20 |
| 2003-02-13 | 295.45 |
| 2003-02-14 | 296.02 |
| 2003-02-17 | . |
| 2003-02-18 | 303.57 |
| 2003-02-19 | 303.73 |
| 2003-02-20 | 301.64 |
| 2003-02-21 | 298.91 |
| 2003-02-24 | 299.84 |
| 2003-02-25 | 295.06 |
| 2003-02-26 | 294.48 |
| 2003-02-27 | 293.47 |
| 2003-02-28 | 293.08 |
| 2003-03-03 | 296.47 |
| 2003-03-04 | 295.38 |
| 2003-03-05 | 295.26 |
| 2003-03-06 | 291.49 |
| 2003-03-07 | 287.30 |
| 2003-03-10 | 282.17 |
| 2003-03-11 | 279.27 |
| 2003-03-12 | 279.66 |
| 2003-03-13 | 276.15 |
| 2003-03-14 | 278.71 |
| 2003-03-17 | 274.94 |
| 2003-03-18 | 279.21 |
| 2003-03-19 | 283.99 |
| 2003-03-20 | 286.51 |
| 2003-03-21 | 283.72 |
| 2003-03-24 | 285.29 |
| 2003-03-25 | 285.51 |
| 2003-03-26 | 286.37 |
| 2003-03-27 | 284.41 |
| 2003-03-28 | 281.90 |
| 2003-03-31 | 275.62 |
| 2003-04-01 | 272.95 |
| 2003-04-02 | 273.69 |
| 2003-04-03 | 271.72 |
| 2003-04-04 | 274.54 |
| 2003-04-07 | 275.99 |
| 2003-04-08 | 274.15 |
| 2003-04-09 | 267.49 |
| 2003-04-10 | 267.80 |
| 2003-04-11 | 265.84 |
| 2003-04-14 | 262.95 |
| 2003-04-15 | 266.50 |
| 2003-04-16 | 268.99 |
| 2003-04-17 | 267.30 |
| 2003-04-18 | . |
| 2003-04-21 | 267.20 |
| 2003-04-22 | 266.32 |
| 2003-04-23 | 264.50 |
| 2003-04-24 | 265.28 |
| 2003-04-25 | 264.79 |
| 2003-04-28 | 266.79 |
| 2003-04-29 | 272.60 |
| 2003-04-30 | 274.59 |
| 2003-05-01 | 277.49 |
| 2003-05-02 | 279.76 |
| 2003-05-05 | 283.00 |
| 2003-05-06 | 284.30 |
| 2003-05-07 | 285.60 |
| 2003-05-08 | 285.19 |
| 2003-05-09 | 286.34 |
| 2003-05-12 | 290.15 |
| 2003-05-13 | 292.41 |
| 2003-05-14 | 295.11 |
| 2003-05-15 | 292.43 |
| 2003-05-16 | 292.05 |
| 2003-05-19 | 290.20 |
| 2003-05-20 | 289.49 |
| 2003-05-21 | 287.99 |
| 2003-05-22 | 291.64 |
| 2003-05-23 | 296.32 |
| 2003-05-26 | . |
| 2003-05-27 | 298.11 |
| 2003-05-28 | 297.64 |
| 2003-05-29 | 298.80 |
| 2003-05-30 | 298.56 |
| 2003-06-02 | 303.01 |
| 2003-06-03 | 303.00 |
| 2003-06-04 | 304.29 |
| 2003-06-05 | 308.35 |
| 2003-06-06 | 308.62 |
| 2003-06-09 | 311.64 |
| 2003-06-10 | 312.02 |
| 2003-06-11 | 311.78 |
| 2003-06-12 | 314.94 |
| 2003-06-13 | 316.78 |
| 2003-06-16 | 316.87 |
| 2003-06-17 | 321.30 |
| 2003-06-18 | 321.10 |
| 2003-06-19 | 321.27 |
| 2003-06-20 | 320.30 |
| 2003-06-23 | 318.78 |
| 2003-06-24 | 313.02 |
| 2003-06-25 | 311.64 |
| 2003-06-26 | 309.43 |
| 2003-06-27 | 311.19 |
| 2003-06-30 | 308.44 |
| 2003-07-01 | 314.41 |
| 2003-07-02 | 320.37 |
| 2003-07-03 | 322.26 |
| 2003-07-04 | . |
| 2003-07-07 | 327.31 |
| 2003-07-08 | 327.73 |
| 2003-07-09 | 328.58 |
| 2003-07-10 | 327.20 |
| 2003-07-11 | 324.45 |
| 2003-07-14 | 330.44 |
| 2003-07-15 | 330.28 |
| 2003-07-16 | 331.06 |
| 2003-07-17 | 325.65 |
| 2003-07-18 | 326.18 |
| 2003-07-21 | 327.60 |
| 2003-07-22 | 324.99 |
| 2003-07-23 | 324.59 |
| 2003-07-24 | 327.37 |
| 2003-07-25 | 327.39 |
| 2003-07-28 | 330.89 |
| 2003-07-29 | 331.11 |
| 2003-07-30 | 324.96 |
| 2003-07-31 | 325.10 |
| 2003-08-01 | 331.19 |
| 2003-08-04 | 332.07 |
| 2003-08-05 | 327.93 |
| 2003-08-06 | 322.20 |
| 2003-08-07 | 321.95 |
| 2003-08-08 | 324.37 |
| 2003-08-11 | 329.28 |
| 2003-08-12 | 333.77 |
| 2003-08-13 | 337.52 |
| 2003-08-14 | 341.44 |
| 2003-08-15 | 342.45 |
| 2003-08-18 | 346.73 |
| 2003-08-19 | 351.15 |
| 2003-08-20 | 355.31 |
| 2003-08-21 | 361.12 |
| 2003-08-22 | 366.58 |
| 2003-08-25 | 369.88 |
| 2003-08-26 | 365.15 |
| 2003-08-27 | 364.72 |
| 2003-08-28 | 361.39 |
| 2003-08-29 | 365.62 |
| 2003-09-01 | . |
| 2003-09-02 | 370.65 |
| 2003-09-03 | 376.51 |
| 2003-09-04 | 375.44 |
| 2003-09-05 | 373.54 |
| 2003-09-08 | 373.33 |
| 2003-09-09 | 376.38 |
| 2003-09-10 | 367.78 |
| 2003-09-11 | 369.18 |
| 2003-09-12 | 370.29 |
| 2003-09-15 | 374.34 |
| 2003-09-16 | 383.18 |
| 2003-09-17 | 385.83 |
| 2003-09-18 | 384.36 |
| 2003-09-19 | 382.83 |
| 2003-09-22 | 384.51 |
| 2003-09-23 | 388.28 |
| 2003-09-24 | 399.94 |
| 2003-09-25 | 396.93 |
| 2003-09-26 | 395.58 |
| 2003-09-29 | 393.18 |
| 2003-09-30 | 395.00 |
| 2003-10-01 | 400.77 |
| 2003-10-02 | 424.34 |
| 2003-10-03 | 421.09 |
| 2003-10-06 | 421.98 |
| 2003-10-07 | 418.18 |
| 2003-10-08 | 412.85 |
| 2003-10-09 | 419.63 |
| 2003-10-10 | 429.36 |
| 2003-10-13 | 429.58 |
| 2003-10-14 | 426.19 |
| 2003-10-15 | 426.53 |
| 2003-10-16 | 427.20 |
| 2003-10-17 | 428.83 |
| 2003-10-20 | 432.53 |
| 2003-10-21 | 430.79 |
| 2003-10-22 | 427.87 |
| 2003-10-23 | 412.65 |
| 2003-10-24 | 412.78 |
| 2003-10-27 | 415.34 |
| 2003-10-28 | 424.28 |
| 2003-10-29 | 426.37 |
| 2003-10-30 | 423.23 |
| 2003-10-31 | 418.46 |
| 2003-11-03 | 418.16 |
| 2003-11-04 | 421.58 |
| 2003-11-05 | 423.28 |
| 2003-11-06 | 414.57 |
| 2003-11-07 | 419.20 |
| 2003-11-10 | 414.87 |
| 2003-11-11 | 406.14 |
| 2003-11-12 | 403.75 |
| 2003-11-13 | 409.12 |
| 2003-11-14 | 409.51 |
| 2003-11-17 | 396.37 |
| 2003-11-18 | 394.99 |
| 2003-11-19 | 388.97 |
| 2003-11-20 | 390.21 |
| 2003-11-21 | 390.23 |
| 2003-11-24 | 388.06 |
| 2003-11-25 | 395.53 |
| 2003-11-26 | 401.55 |
| 2003-11-27 | . |
| 2003-11-28 | 404.32 |
| 2003-12-01 | 409.77 |
| 2003-12-02 | 412.74 |
| 2003-12-03 | 412.71 |
| 2003-12-04 | 412.69 |
| 2003-12-05 | 413.08 |
| 2003-12-08 | 407.03 |
| 2003-12-09 | 410.85 |
| 2003-12-10 | 408.75 |
| 2003-12-11 | 410.27 |
| 2003-12-12 | 414.29 |
| 2003-12-15 | 418.47 |
| 2003-12-16 | 412.96 |
| 2003-12-17 | 408.70 |
| 2003-12-18 | 407.73 |
| 2003-12-19 | 411.98 |
| 2003-12-22 | 413.61 |
| 2003-12-23 | 413.02 |
| 2003-12-24 | 414.53 |
| 2003-12-25 | . |
| 2003-12-26 | 417.45 |
| 2003-12-29 | 418.12 |
| 2003-12-30 | 425.34 |
| 2003-12-31 | 426.49 |
| 2004-01-01 | . |
| 2004-01-02 | 430.74 |
| 2004-01-05 | 446.96 |
| 2004-01-06 | 451.13 |
| 2004-01-07 | 449.52 |
| 2004-01-08 | 448.69 |
| 2004-01-09 | 457.50 |
| 2004-01-12 | 462.19 |
| 2004-01-13 | 465.28 |
| 2004-01-14 | 471.70 |
| 2004-01-15 | 466.67 |
| 2004-01-16 | 468.21 |
| 2004-01-19 | . |
| 2004-01-20 | 484.80 |
| 2004-01-21 | 490.26 |
| 2004-01-22 | 491.07 |
| 2004-01-23 | 493.50 |
| 2004-01-26 | 493.40 |
| 2004-01-27 | 491.37 |
| 2004-01-28 | 480.34 |
| 2004-01-29 | 471.57 |
| 2004-01-30 | 472.50 |
| 2004-02-02 | 468.36 |
| 2004-02-03 | 473.09 |
| 2004-02-04 | 470.12 |
| 2004-02-05 | 468.59 |
| 2004-02-06 | 476.34 |
| 2004-02-09 | 482.24 |
| 2004-02-10 | 479.92 |
| 2004-02-11 | 478.41 |
| 2004-02-12 | 483.87 |
| 2004-02-13 | 488.69 |
| 2004-02-16 | . |
| 2004-02-17 | 489.38 |
| 2004-02-18 | 491.56 |
| 2004-02-19 | 490.10 |
| 2004-02-20 | 482.39 |
| 2004-02-23 | 477.90 |
| 2004-02-24 | 473.44 |
| 2004-02-25 | 470.82 |
| 2004-02-26 | 470.83 |
| 2004-02-27 | 484.40 |
| 2004-03-01 | 491.59 |
| 2004-03-02 | 492.12 |
| 2004-03-03 | 486.18 |
| 2004-03-04 | 488.99 |
| 2004-03-05 | 491.49 |
| 2004-03-08 | 490.09 |
| 2004-03-09 | 488.35 |
| 2004-03-10 | 482.26 |
| 2004-03-11 | 478.44 |
| 2004-03-12 | 470.20 |
| 2004-03-15 | 476.91 |
| 2004-03-16 | 483.63 |
| 2004-03-17 | 487.20 |
| 2004-03-18 | 489.03 |
| 2004-03-19 | 487.16 |
| 2004-03-22 | 480.14 |
| 2004-03-23 | 482.39 |
| 2004-03-24 | 492.24 |
| 2004-03-25 | 490.10 |
| 2004-03-26 | 493.32 |
| 2004-03-29 | 491.92 |
| 2004-03-30 | 494.83 |
| 2004-03-31 | 501.21 |
| 2004-04-01 | 507.19 |
| 2004-04-02 | 507.61 |
| 2004-04-05 | 502.73 |
| 2004-04-06 | 505.54 |
| 2004-04-07 | 507.57 |
| 2004-04-08 | 507.15 |
| 2004-04-09 | . |
| 2004-04-12 | 507.32 |
| 2004-04-13 | 511.60 |
| 2004-04-14 | 502.84 |
| 2004-04-15 | 490.57 |
| 2004-04-16 | 487.28 |
| 2004-04-19 | 478.21 |
| 2004-04-20 | 479.17 |
| 2004-04-21 | 475.71 |
| 2004-04-22 | 467.39 |
| 2004-04-23 | 472.74 |
| 2004-04-26 | 469.54 |
| 2004-04-27 | 470.03 |
| 2004-04-28 | 470.70 |
| 2004-04-29 | 464.22 |
| 2004-04-30 | 457.82 |
| 2004-05-03 | 456.86 |
| 2004-05-04 | 462.68 |
| 2004-05-05 | 461.54 |
| 2004-05-06 | 457.51 |
| 2004-05-07 | 445.93 |
| 2004-05-10 | 421.64 |
| 2004-05-11 | 420.28 |
| 2004-05-12 | 433.41 |
| 2004-05-13 | 423.69 |
| 2004-05-14 | 417.34 |
| 2004-05-17 | 400.83 |
| 2004-05-18 | 406.45 |
| 2004-05-19 | 427.24 |
| 2004-05-20 | 424.21 |
| 2004-05-21 | 435.41 |
| 2004-05-24 | 439.42 |
| 2004-05-25 | 443.70 |
| 2004-05-26 | 447.52 |
| 2004-05-27 | 454.82 |
| 2004-05-28 | 458.06 |
| 2004-05-31 | . |
| 2004-06-01 | 455.83 |
| 2004-06-02 | 452.58 |
| 2004-06-03 | 441.95 |
| 2004-06-04 | 441.85 |
| 2004-06-07 | 457.05 |
| 2004-06-08 | 457.78 |
| 2004-06-09 | 457.22 |
| 2004-06-10 | 460.86 |
| 2004-06-11 | . |
| 2004-06-14 | 452.16 |
| 2004-06-15 | 451.35 |
| 2004-06-16 | 455.77 |
| 2004-06-17 | 456.41 |
| 2004-06-18 | 450.06 |
| 2004-06-21 | 451.14 |
| 2004-06-22 | 447.99 |
| 2004-06-23 | 446.07 |
| 2004-06-24 | 456.69 |
| 2004-06-25 | 455.18 |
| 2004-06-28 | 461.35 |
| 2004-06-29 | 460.24 |
| 2004-06-30 | 462.55 |
| 2004-07-01 | 464.30 |
| 2004-07-02 | 461.69 |
| 2004-07-05 | . |
| 2004-07-06 | 463.36 |
| 2004-07-07 | 468.38 |
| 2004-07-08 | 463.64 |
| 2004-07-09 | 467.66 |
| 2004-07-12 | 469.80 |
| 2004-07-13 | 467.53 |
| 2004-07-14 | 464.56 |
| 2004-07-15 | 463.68 |
| 2004-07-16 | 468.66 |
| 2004-07-19 | 471.23 |
| 2004-07-20 | 467.00 |
| 2004-07-21 | 470.63 |
| 2004-07-22 | 469.82 |
| 2004-07-23 | 467.57 |
| 2004-07-26 | 466.46 |
| 2004-07-27 | 461.46 |
| 2004-07-28 | 461.44 |
| 2004-07-29 | 456.31 |
| 2004-07-30 | 462.14 |
| 2004-08-02 | 460.06 |
| 2004-08-03 | 460.02 |
| 2004-08-04 | 456.20 |
| 2004-08-05 | 459.72 |
| 2004-08-06 | 461.45 |
| 2004-08-09 | 461.17 |
| 2004-08-10 | 463.09 |
| 2004-08-11 | 464.76 |
| 2004-08-12 | 466.72 |
| 2004-08-13 | 462.66 |
| 2004-08-16 | 457.38 |
| 2004-08-17 | 459.09 |
| 2004-08-18 | 458.64 |
| 2004-08-19 | 466.85 |
| 2004-08-20 | 466.44 |
| 2004-08-23 | 467.87 |
| 2004-08-24 | 470.63 |
| 2004-08-25 | 477.03 |
| 2004-08-26 | 481.11 |
| 2004-08-27 | 483.66 |
| 2004-08-30 | 482.47 |
| 2004-08-31 | 482.87 |
| 2004-09-01 | 490.13 |
| 2004-09-02 | 489.13 |
| 2004-09-03 | 484.02 |
| 2004-09-06 | . |
| 2004-09-07 | 496.59 |
| 2004-09-08 | 496.87 |
| 2004-09-09 | 491.95 |
| 2004-09-10 | 493.48 |
| 2004-09-13 | 496.92 |
| 2004-09-14 | 500.16 |
| 2004-09-15 | 493.39 |
| 2004-09-16 | 496.46 |
| 2004-09-17 | 494.49 |
| 2004-09-20 | 493.63 |
| 2004-09-21 | 494.21 |
| 2004-09-22 | 493.45 |
| 2004-09-23 | 492.60 |
| 2004-09-24 | 484.92 |
| 2004-09-27 | 482.92 |
| 2004-09-28 | 481.60 |
| 2004-09-29 | 480.88 |
| 2004-09-30 | 486.45 |
| 2004-10-01 | 489.39 |
| 2004-10-04 | 496.01 |
| 2004-10-05 | 499.59 |
| 2004-10-06 | 498.77 |
| 2004-10-07 | 498.89 |
| 2004-10-08 | 502.48 |
| 2004-10-11 | 504.65 |
| 2004-10-12 | 502.21 |
| 2004-10-13 | 499.87 |
| 2004-10-14 | 494.85 |
| 2004-10-15 | 496.93 |
| 2004-10-18 | 493.58 |
| 2004-10-19 | 496.81 |
| 2004-10-20 | 494.45 |
| 2004-10-21 | 492.61 |
| 2004-10-22 | 493.59 |
| 2004-10-25 | 490.19 |
| 2004-10-26 | 489.51 |
| 2004-10-27 | 491.62 |
| 2004-10-28 | 500.22 |
| 2004-10-29 | 498.00 |
| 2004-11-01 | 497.71 |
| 2004-11-02 | 504.55 |
| 2004-11-03 | 509.82 |
| 2004-11-04 | 513.02 |
| 2004-11-05 | 518.63 |
| 2004-11-08 | 518.58 |
| 2004-11-09 | 517.23 |
| 2004-11-10 | 517.58 |
| 2004-11-11 | 516.13 |
| 2004-11-12 | 525.58 |
| 2004-11-15 | 531.83 |
| 2004-11-16 | 531.81 |
| 2004-11-17 | 537.11 |
| 2004-11-18 | 537.58 |
| 2004-11-19 | 539.37 |
| 2004-11-22 | 535.17 |
| 2004-11-23 | 540.97 |
| 2004-11-24 | 545.52 |
| 2004-11-25 | . |
| 2004-11-26 | 545.54 |
| 2004-11-29 | 550.06 |
| 2004-11-30 | 545.88 |
| 2004-12-01 | 546.88 |
| 2004-12-02 | 550.38 |
| 2004-12-03 | 549.21 |
| 2004-12-06 | 547.35 |
| 2004-12-07 | 544.95 |
| 2004-12-08 | 534.78 |
| 2004-12-09 | 529.58 |
| 2004-12-10 | 526.10 |
| 2004-12-13 | 527.06 |
| 2004-12-14 | 528.30 |
| 2004-12-15 | 529.93 |
| 2004-12-16 | 529.16 |
| 2004-12-17 | 533.30 |
| 2004-12-20 | 539.89 |
| 2004-12-21 | 539.52 |
| 2004-12-22 | 541.67 |
| 2004-12-23 | 545.22 |
| 2004-12-24 | . |
| 2004-12-27 | 550.23 |
| 2004-12-28 | 554.09 |
| 2004-12-29 | 552.20 |
| 2004-12-30 | 556.73 |
| 2004-12-31 | 560.33 |
| 2005-01-03 | 559.15 |
| 2005-01-04 | 554.89 |
| 2005-01-05 | 547.83 |
| 2005-01-06 | 543.93 |
| 2005-01-07 | 541.69 |
| 2005-01-10 | 541.05 |
| 2005-01-11 | 543.88 |
| 2005-01-12 | 544.66 |
| 2005-01-13 | 546.00 |
| 2005-01-14 | 544.91 |
| 2005-01-17 | . |
| 2005-01-18 | 549.88 |
| 2005-01-19 | 551.52 |
| 2005-01-20 | 545.31 |
| 2005-01-21 | 543.64 |
| 2005-01-24 | 543.82 |
| 2005-01-25 | 546.36 |
| 2005-01-26 | 551.78 |
| 2005-01-27 | 552.73 |
#2005-01-28| 553.11
#2005-01-31| 554.78
#2005-02-01| 550.97
#2005-02-02| 551.50
#2005-02-03| 548.41
#2005-02-04| 551.59
#2005-02-07| 554.95
#2005-02-08| 552.22
#2005-02-09| 551.96
#2005-02-10| 555.54
#2005-02-11| 555.74
#2005-02-14| 558.46
#2005-02-15| 557.98
#2005-02-16| 554.43
#2005-02-17| 551.65
#2005-02-18| 556.89
#2005-02-21| .
#2005-02-22| 556.73
#2005-02-23| 549.85
#2005-02-24| 549.56
#2005-02-25| 554.23
#2005-02-28| 558.81
#2005-03-01| 556.06
#2005-03-02| 552.47
#2005-03-03| 550.32
#2005-03-04| 550.65
#2005-03-07| 551.51
#2005-03-08| 556.58
#2005-03-09| 560.60
#2005-03-10| 555.26
#2005-03-11| 562.86
#2005-03-14| 560.57
#2005-03-15| 559.30
#2005-03-16| 565.75
#2005-03-17| 563.63
#2005-03-18| 565.94
#2005-03-21| 564.40
#2005-03-22| 563.23
#2005-03-23| 550.46
#2005-03-24| 545.92
#2005-03-25| .
#2005-03-28| 543.94
#2005-03-29| 538.70
#2005-03-30| 536.40
#2005-03-31| 539.81
#2005-04-01| 540.12
#2005-04-04| 536.46
#2005-04-05| 535.20
#2005-04-06| 535.64
#2005-04-07| 537.03
#2005-04-08| 539.99
#2005-04-11| 541.79
#2005-04-12| 539.16
#2005-04-13| 543.71
#2005-04-14| 542.27
#2005-04-15| 538.17
#2005-04-18| 526.33
#2005-04-19| 532.61
#2005-04-20| 533.78
#2005-04-21| 534.36
#2005-04-22| 540.90
#2005-04-25| 541.58
#2005-04-26| 543.51
#2005-04-27| 544.03
#2005-04-28| 544.72
#2005-04-29| 546.74
#2005-05-02| 549.65
#2005-05-03| 544.98
#2005-05-04| 546.10
#2005-05-05| 547.08
#2005-05-06| 551.40
#2005-05-09| 549.24
#2005-05-10| 548.97
#2005-05-11| 548.37
#2005-05-12| 545.63
#2005-05-13| 541.71
#2005-05-16| 536.52
#2005-05-17| 532.09
#2005-05-18| 532.30
#2005-05-19| 534.65
#2005-05-20| 533.41
#2005-05-23| 536.70
#2005-05-24| 538.87
#2005-05-25| 533.72
#2005-05-26| 531.48
#2005-05-27| 534.61
#2005-05-30| .
#2005-05-31| 538.91
#2005-06-01| 539.23
#2005-06-02| 539.13
#2005-06-03| 542.48
#2005-06-06| 547.23
#2005-06-07| 547.30
#2005-06-08| 549.99
#2005-06-09| 545.04
#2005-06-10| 545.30
#2005-06-13| 544.29
#2005-06-14| 545.94
#2005-06-15| 546.36
#2005-06-16| 547.57
#2005-06-17| 552.75
#2005-06-20| 551.30
#2005-06-21| 553.87
#2005-06-22| 556.83
#2005-06-23| 557.85
#2005-06-24| 556.86
#2005-06-27| 556.55
#2005-06-28| 557.60
#2005-06-29| 557.46
#2005-06-30| 556.28
#2005-07-01| 554.24
#2005-07-04| .
#2005-07-05| 553.62
#2005-07-06| 554.40
#2005-07-07| 550.14
#2005-07-08| 549.26
#2005-07-11| 554.61
#2005-07-12| 559.29
#2005-07-13| 558.26
#2005-07-14| 561.36
#2005-07-15| 561.17
#2005-07-18| 563.80
#2005-07-19| 562.14
#2005-07-20| 562.98
#2005-07-21| 569.60
#2005-07-22| 576.82
#2005-07-25| 574.77
#2005-07-26| 570.23
#2005-07-27| 571.96
#2005-07-28| 573.95
#2005-07-29| 578.64
#2005-08-01| 580.40
#2005-08-02| 586.97
#2005-08-03| 588.44
#2005-08-04| 588.39
#2005-08-05| 583.85
#2005-08-08| 581.93
#2005-08-09| 579.92
#2005-08-10| 592.10
#2005-08-11| 600.47
#2005-08-12| 598.60
#2005-08-15| 595.46
#2005-08-16| 597.58
#2005-08-17| 597.43
#2005-08-18| 590.09
#2005-08-19| 587.66
#2005-08-22| 595.18
#2005-08-23| 588.36
#2005-08-24| 585.48
#2005-08-25| 584.61
#2005-08-26| 585.94
#2005-08-29| 580.79
#2005-08-30| 580.83
#2005-08-31| 584.59
#2005-09-01| 595.38
#2005-09-02| 600.98
#2005-09-05| .
#2005-09-06| 601.90
#2005-09-07| 602.54
#2005-09-08| 599.90
#2005-09-09| 605.58
#2005-09-12| 610.24
#2005-09-13| 608.26
#2005-09-14| 611.16
#2005-09-15| 607.10
#2005-09-16| 603.17
#2005-09-19| 603.02
#2005-09-20| 609.12
#2005-09-21| 607.77
#2005-09-22| 604.63
#2005-09-23| 602.51
#2005-09-26| 610.39
#2005-09-27| 605.65
#2005-09-28| 609.27
#2005-09-29| 614.67
#2005-09-30| 612.52
#2005-10-03| 608.24
#2005-10-04| 609.01
#2005-10-05| 600.38
#2005-10-06| 590.73
#2005-10-07| 593.73
#2005-10-10| 595.51
#2005-10-11| 599.32
#2005-10-12| 599.47
#2005-10-13| 599.14
#2005-10-14| 602.03
#2005-10-17| 598.41
#2005-10-18| 594.81
#2005-10-19| 587.25
#2005-10-20| 590.42
#2005-10-21| 591.23
#2005-10-24| 589.73
#2005-10-25| 596.47
#2005-10-26| 598.11
#2005-10-27| 598.61
#2005-10-28| 593.24
#2005-10-31| 599.51
#2005-11-01| 609.46
#2005-11-02| 607.14
#2005-11-03| 608.94
#2005-11-04| 608.06
#2005-11-07| 609.45
#2005-11-08| 610.04
#2005-11-09| 607.01
#2005-11-10| 602.61
#2005-11-11| 610.65
#2005-11-14| 603.35
#2005-11-15| 599.10
#2005-11-16| 599.22
#2005-11-17| 611.15
#2005-11-18| 613.89
#2005-11-21| 611.77
#2005-11-22| 610.70
#2005-11-23| 617.80
#2005-11-24| .
#2005-11-25| 615.26
#2005-11-28| 617.60
#2005-11-29| 614.88
#2005-11-30| 614.27
#2005-12-01| 615.58
#2005-12-02| 621.54
#2005-12-05| 623.06
#2005-12-06| 623.52
#2005-12-07| 624.15
#2005-12-08| 619.88
#2005-12-09| 626.40
#2005-12-12| 632.77
#2005-12-13| 636.03
#2005-12-14| 644.46
#2005-12-15| 645.14
#2005-12-16| 644.81
#2005-12-19| 649.21
#2005-12-20| 657.75
#2005-12-21| 666.58
#2005-12-22| 668.83
#2005-12-23| 669.27
#2005-12-26| .
#2005-12-27| 668.60
#2005-12-28| 675.07
#2005-12-29| 675.81
#2005-12-30| 676.85
#2006-01-02| .
#2006-01-03| 680.68
#2006-01-04| 688.77
#2006-01-05| 690.48
#2006-01-06| 691.72
#2006-01-09| 696.07
#2006-01-10| 687.62
#2006-01-11| 694.12
#2006-01-12| 700.83
#2006-01-13| 699.57
#2006-01-16| .
#2006-01-17| 684.44
#2006-01-18| 672.07
#2006-01-19| 686.40
#2006-01-20| 689.34
#2006-01-23| 678.85
#2006-01-24| 686.52
#2006-01-25| 694.18
#2006-01-26| 697.73
#2006-01-27| 708.53
#2006-01-30| 710.73
#2006-01-31| 716.06
#2006-02-01| 712.79
#2006-02-02| 716.86
#2006-02-03| 711.23
#2006-02-06| 717.98
#2006-02-07| 723.25
#2006-02-08| 709.92
#2006-02-09| 711.42
#2006-02-10| 703.39
#2006-02-13| 694.90
#2006-02-14| 701.73
#2006-02-15| 699.53
#2006-02-16| 694.18
#2006-02-17| 682.18
#2006-02-20| .
#2006-02-21| 691.28
#2006-02-22| 689.88
#2006-02-23| 710.68
#2006-02-24| 717.30
#2006-02-27| 719.47
#2006-02-28| 718.01
#2006-03-01| 716.52
#2006-03-02| 721.68
#2006-03-03| 710.83
#2006-03-06| 713.65
#2006-03-07| 703.81
#2006-03-08| 704.71
#2006-03-09| 711.29
#2006-03-10| 710.10
#2006-03-13| 717.24
#2006-03-14| 722.02
#2006-03-15| 724.02
#2006-03-16| 718.08
#2006-03-17| 724.67
#2006-03-20| 730.32
#2006-03-21| 725.58
#2006-03-22| 724.93
#2006-03-23| 720.55
#2006-03-24| 722.69
#2006-03-27| 733.08
#2006-03-28| 738.49
#2006-03-29| 736.14
#2006-03-30| 745.71
#2006-03-31| 745.05
#2006-04-03| 756.20
#2006-04-04| 756.74
#2006-04-05| 754.66
#2006-04-06| 760.17
#2006-04-07| 756.69
#2006-04-10| 750.44
#2006-04-11| 751.42
#2006-04-12| 745.70
#2006-04-13| 744.80
#2006-04-14| .
#2006-04-17| 744.66
#2006-04-18| 748.43
#2006-04-19| 751.86
#2006-04-20| 756.29
#2006-04-21| 754.43
#2006-04-24| 750.87
#2006-04-25| 751.00
#2006-04-26| 754.70
#2006-04-27| 765.59
#2006-04-28| 763.54
#2006-05-01| 765.71
#2006-05-02| 772.21
#2006-05-03| 776.45
#2006-05-04| 779.19
#2006-05-05| 784.65
#2006-05-08| 805.02
#2006-05-09| 805.46
#2006-05-10| 795.98
#2006-05-11| 791.45
#2006-05-12| 786.62
#2006-05-15| 770.16
#2006-05-16| 761.23
#2006-05-17| 764.20
#2006-05-18| 751.05
#2006-05-19| 741.97
#2006-05-22| 726.59
#2006-05-23| 725.22
#2006-05-24| 724.80
#2006-05-25| 719.12
#2006-05-26| 728.93
#2006-05-29| .
#2006-05-30| 732.45
#2006-05-31| 722.82
#2006-06-01| 718.51
#2006-06-02| 733.30
#2006-06-05| 736.62
#2006-06-06| 719.99
#2006-06-07| 712.61
#2006-06-08| 696.12
#2006-06-09| 708.31
#2006-06-12| 710.02
#2006-06-13| 687.46
#2006-06-14| 685.70
#2006-06-15| 693.07
#2006-06-16| 710.04
#2006-06-19| 701.38
#2006-06-20| 691.56
#2006-06-21| 692.78
#2006-06-22| 699.46
#2006-06-23| 701.26
#2006-06-26| 707.61
#2006-06-27| 708.14
#2006-06-28| 701.62
#2006-06-29| 709.04
#2006-06-30| 733.98
#2006-07-03| 733.23
#2006-07-04| .
#2006-07-05| 730.48
#2006-07-06| 733.01
#2006-07-07| 733.55
#2006-07-10| 734.12
#2006-07-11| 730.46
#2006-07-12| 724.37
#2006-07-13| 720.21
#2006-07-14| 708.23
#2006-07-17| 700.53
#2006-07-18| 692.47
#2006-07-19| 693.87
#2006-07-20| 712.74
#2006-07-21| 712.30
#2006-07-24| 708.83
#2006-07-25| 714.70
#2006-07-26| 713.41
#2006-07-27| 729.60
#2006-07-28| 734.46
#2006-07-31| 741.92
#2006-08-01| 741.55
#2006-08-02| 745.62
#2006-08-03| 749.62
#2006-08-04| 749.89
#2006-08-07| 743.74
#2006-08-08| 749.23
#2006-08-09| 755.63
#2006-08-10| 756.18
#2006-08-11| 759.62
#2006-08-14| 762.43
#2006-08-15| 767.63
#2006-08-16| 779.08
#2006-08-17| 778.72
#2006-08-18| 776.52
#2006-08-21| 770.22
#2006-08-22| 776.18
#2006-08-23| 776.12
#2006-08-24| 763.46
#2006-08-25| 758.89
#2006-08-28| 758.85
#2006-08-29| 767.59
#2006-08-30| 771.22
#2006-08-31| 777.41
#2006-09-01| 780.15
#2006-09-04| .
#2006-09-05| 796.86
#2006-09-06| 791.84
#2006-09-07| 786.93
#2006-09-08| 787.81
#2006-09-11| 778.14
#2006-09-12| 780.05
#2006-09-13| 781.18
#2006-09-14| 779.03
#2006-09-15| 783.22
#2006-09-18| 789.08
#2006-09-19| 790.25
#2006-09-20| 782.66
#2006-09-21| 785.34
#2006-09-22| 781.03
#2006-09-25| 772.17
#2006-09-26| 768.81
#2006-09-27| 779.31
#2006-09-28| 785.30
#2006-09-29| 789.71
#2006-10-02| 798.36
#2006-10-03| 797.19
#2006-10-04| 797.31
#2006-10-05| 810.43
#2006-10-06| 808.77
#2006-10-09| 805.40
#2006-10-10| 808.24
#2006-10-11| 804.86
#2006-10-12| 801.21
#2006-10-13| 805.45
#2006-10-16| 813.01
#2006-10-17| 812.13
#2006-10-18| 813.62
#2006-10-19| 818.82
#2006-10-20| 825.66
#2006-10-23| 831.61
#2006-10-24| 829.60
#2006-10-25| 826.72
#2006-10-26| 833.33
#2006-10-27| 831.08
#2006-10-30| 825.70
#2006-10-31| 832.17
#2006-11-01| 836.94
#2006-11-02| 839.51
#2006-11-03| 837.87
#2006-11-06| 835.34
#2006-11-07| 849.46
#2006-11-08| 838.29
#2006-11-09| 828.45
#2006-11-10| 831.18
#2006-11-13| 823.99
#2006-11-14| 834.60
#2006-11-15| 834.77
#2006-11-16| 837.63
#2006-11-17| 838.05
#2006-11-20| 823.78
#2006-11-21| 833.75
#2006-11-22| 856.25
#2006-11-23| .
#2006-11-24| 862.53
#2006-11-27| 868.55
#2006-11-28| 859.19
#2006-11-29| 870.59
#2006-11-30| 879.06
#2006-12-01| 878.98
#2006-12-04| 883.71
#2006-12-05| 888.25
#2006-12-06| 895.54
#2006-12-07| 891.55
#2006-12-08| 885.00
#2006-12-11| 880.81
#2006-12-12| 885.22
#2006-12-13| 884.49
#2006-12-14| 889.97
#2006-12-15| 894.58
#2006-12-18| 891.73
#2006-12-19| 880.61
#2006-12-20| 888.88
#2006-12-21| 888.49
#2006-12-22| 895.24
#2006-12-25| .
#2006-12-26| 898.33
#2006-12-27| 906.72
#2006-12-28| 916.98
#2006-12-29| 925.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 924.42
#2007-01-04| 919.93
#2007-01-05| 922.62
#2007-01-08| 921.16
#2007-01-09| 925.56
#2007-01-10| 909.85
#2007-01-11| 906.64
#2007-01-12| 917.70
#2007-01-15| .
#2007-01-16| 930.63
#2007-01-17| 939.40
#2007-01-18| 944.36
#2007-01-19| 952.00
#2007-01-22| 966.68
#2007-01-23| 964.94
#2007-01-24| 959.74
#2007-01-25| 958.08
#2007-01-26| 946.54
#2007-01-29| 958.75
#2007-01-30| 965.54
#2007-01-31| 962.40
#2007-02-01| 981.67
#2007-02-02| 990.09
#2007-02-05| 987.25
#2007-02-06| 991.35
#2007-02-07| 997.30
#2007-02-08|1003.74
#2007-02-09| 998.55
#2007-02-12| 992.52
#2007-02-13| 999.62
#2007-02-14|1009.54
#2007-02-15|1018.04
#2007-02-16|1012.86
#2007-02-19| .
#2007-02-20|1013.74
#2007-02-21|1018.60
#2007-02-22|1036.80
#2007-02-23|1048.93
#2007-02-26|1045.65
#2007-02-27|1028.91
#2007-02-28| 992.64
#2007-03-01| 987.01
#2007-03-02| 982.08
#2007-03-05| 944.46
#2007-03-06| 960.93
#2007-03-07| 969.42
#2007-03-08| 976.98
#2007-03-09| 991.97
#2007-03-12|1012.55
#2007-03-13|1013.24
#2007-03-14| 975.31
#2007-03-15| 983.99
#2007-03-16| 973.53
#2007-03-19| 986.76
#2007-03-20|1000.74
#2007-03-21|1000.85
#2007-03-22|1019.43
#2007-03-23|1019.57
#2007-03-26|1016.40
#2007-03-27|1016.88
#2007-03-28|1017.12
#2007-03-29|1017.41
#2007-03-30|1026.87
#2007-04-02|1022.15
#2007-04-03|1027.30
#2007-04-04|1041.28
#2007-04-05|1033.73
#2007-04-06| .
#2007-04-09|1033.73
#2007-04-10|1038.70
#2007-04-11|1038.84
#2007-04-12|1033.36
#2007-04-13|1027.77
#2007-04-16|1042.70
#2007-04-17|1045.56
#2007-04-18|1054.69
#2007-04-19|1041.57
#2007-04-20|1043.15
#2007-04-23|1046.92
#2007-04-24|1047.00
#2007-04-25|1045.67
#2007-04-26|1055.23
#2007-04-27|1052.48
#2007-04-30|1051.66
#2007-05-01|1042.62
#2007-05-02|1055.72
#2007-05-03|1063.39
#2007-05-04|1074.96
#2007-05-07|1091.01
#2007-05-08|1084.94
#2007-05-09|1093.12
#2007-05-10|1096.12
#2007-05-11|1087.66
#2007-05-14|1095.61
#2007-05-15|1089.44
#2007-05-16|1089.98
#2007-05-17|1086.98
#2007-05-18|1078.43
#2007-05-21|1081.11
#2007-05-22|1079.72
#2007-05-23|1080.23
#2007-05-24|1074.30
#2007-05-25|1060.95
#2007-05-28| .
#2007-05-29|1069.21
#2007-05-30|1064.76
#2007-05-31|1089.50
#2007-06-01|1095.75
#2007-06-04|1104.53
#2007-06-05|1105.76
#2007-06-06|1102.83
#2007-06-07|1092.08
#2007-06-08|1065.73
#2007-06-11|1062.09
#2007-06-12|1063.18
#2007-06-13|1051.97
#2007-06-14|1051.82
#2007-06-15|1053.60
#2007-06-18|1066.79
#2007-06-19|1071.67
#2007-06-20|1081.45
#2007-06-21|1078.41
#2007-06-22|1066.22
#2007-06-25|1053.23
#2007-06-26|1053.18
#2007-06-27|1034.61
#2007-06-28|1043.41
#2007-06-29|1050.86
#2007-07-02|1057.53
#2007-07-03|1064.67
#2007-07-04| .
#2007-07-05|1072.92
#2007-07-06|1074.58
#2007-07-09|1078.74
#2007-07-10|1075.85
#2007-07-11|1066.72
#2007-07-12|1066.44
#2007-07-13|1078.84
#2007-07-16|1078.46
#2007-07-17|1077.58
#2007-07-18|1070.63
#2007-07-19|1069.23
#2007-07-20|1081.17
#2007-07-23|1080.69
#2007-07-24|1090.23
#2007-07-25|1084.20
#2007-07-26|1070.08
#2007-07-27|1033.49
#2007-07-30|1040.77
#2007-07-31|1053.91
#2007-08-01|1028.10
#2007-08-02|1035.80
#2007-08-03|1046.35
#2007-08-06|1030.39
#2007-08-07|1033.46
#2007-08-08|1051.22
#2007-08-09|1068.24
#2007-08-10|1033.32
#2007-08-13|1030.80
#2007-08-14|1025.45
#2007-08-15| 991.18
#2007-08-16| 954.79
#2007-08-17| 926.75
#2007-08-20| 966.53
#2007-08-21| 984.94
#2007-08-22| 999.42
#2007-08-23|1034.93
#2007-08-24|1028.15
#2007-08-27|1049.77
#2007-08-28|1047.05
#2007-08-29|1022.90
#2007-08-30|1033.45
#2007-08-31|1048.52
#2007-09-03| .
#2007-09-04|1053.23
#2007-09-05|1049.29
#2007-09-06|1042.82
#2007-09-07|1044.21
#2007-09-10|1026.66
#2007-09-11|1035.31
#2007-09-12|1058.88
#2007-09-13|1066.07
#2007-09-14|1082.21
#2007-09-17|1069.54
#2007-09-18|1044.24
#2007-09-19|1097.77
#2007-09-20|1104.56
#2007-09-21|1092.07
#2007-09-24|1107.02
#2007-09-25|1120.04
#2007-09-26|1126.66
#2007-09-27|1155.35
#2007-09-28|1155.49
#2007-10-01|1152.03
#2007-10-02|1171.24
#2007-10-03|1165.08
#2007-10-04|1145.08
#2007-10-05|1163.30
#2007-10-08|1159.66
#2007-10-09|1171.92
#2007-10-10|1178.17
#2007-10-11|1190.29
#2007-10-12|1178.42
#2007-10-15|1174.75
#2007-10-16|1145.35
#2007-10-17|1140.11
#2007-10-18|1143.49
#2007-10-19|1136.04
#2007-10-22|1108.10
#2007-10-23|1133.55
#2007-10-24|1143.49
#2007-10-25|1162.69
#2007-10-26|1188.29
#2007-10-29|1217.46
#2007-10-30|1217.58
#2007-10-31|1217.64
#2007-11-01|1226.32
#2007-11-02|1189.90
#2007-11-05|1157.02
#2007-11-06|1173.44
#2007-11-07|1194.73
#2007-11-08|1166.11
#2007-11-09|1159.73
#2007-11-12|1117.18
#2007-11-13|1125.20
#2007-11-14|1153.88
#2007-11-15|1138.40
#2007-11-16|1109.87
#2007-11-19|1112.70
#2007-11-20|1105.99
#2007-11-21|1078.63
#2007-11-22| .
#2007-11-23|1073.26
#2007-11-26|1106.29
#2007-11-27|1094.89
#2007-11-28|1095.66
#2007-11-29|1131.70
#2007-11-30|1140.12
#2007-12-03|1152.43
#2007-12-04|1152.90
#2007-12-05|1149.15
#2007-12-06|1161.84
#2007-12-07|1158.70
#2007-12-10|1149.07
#2007-12-11|1168.21
#2007-12-12|1142.08
#2007-12-13|1110.58
#2007-12-14|1081.56
#2007-12-17|1024.49
#2007-12-18|1030.53
#2007-12-19|1045.27
#2007-12-20|1047.67
#2007-12-21|1063.35
#2007-12-24|1075.23
#2007-12-25| .
#2007-12-26|1092.38
#2007-12-27|1087.10
#2007-12-28|1075.27
#2007-12-31|1092.99
#2008-01-01| .
#2008-01-02|1094.18
#2008-01-03|1077.77
#2008-01-04|1075.77
#2008-01-07|1058.74
#2008-01-08|1051.29
#2008-01-09|1061.33
#2008-01-10|1043.96
#2008-01-11|1024.62
#2008-01-14|1019.31
#2008-01-15|1001.87
#2008-01-16| 966.29
#2008-01-17| 982.79
#2008-01-18| 991.45
#2008-01-21| .
#2008-01-22| 889.91
#2008-01-23| 936.60
#2008-01-24| 961.54
#2008-01-25|1012.44
#2008-01-28| 980.89
#2008-01-29| 984.91
#2008-01-30| 971.26
#2008-01-31| 980.80
#2008-02-01| 983.53
#2008-02-04|1013.52
#2008-02-05| 994.65
#2008-02-06| 952.44
#2008-02-07| 952.67
#2008-02-08| 948.75
#2008-02-11| 935.84
#2008-02-12| 946.77
#2008-02-13| 941.08
#2008-02-14| 972.04
#2008-02-15| 975.54
#2008-02-18| .
#2008-02-19| 986.51
#2008-02-20| 950.78
#2008-02-21| 952.07
#2008-02-22| 936.03
#2008-02-25| 940.83
#2008-02-26| 956.95
#2008-02-27| 981.92
#2008-02-28| 988.86
#2008-02-29| 968.81
#2008-03-03| 938.32
#2008-03-04| 921.77
#2008-03-05| 913.45
#2008-03-06| 925.84
#2008-03-07| 885.55
#2008-03-10| 870.36
#2008-03-11| 876.37
#2008-03-12| 897.59
#2008-03-13| 868.35
#2008-03-14| 860.32
#2008-03-17| 823.49
#2008-03-18| 839.95
#2008-03-19| 864.06
#2008-03-20| 843.24
#2008-03-21| .
#2008-03-24| 858.42
#2008-03-25| 893.90
#2008-03-26| 908.45
#2008-03-27| 906.70
#2008-03-28| 920.91
#2008-03-31| 920.16
#2008-04-01| 918.70
#2008-04-02| 957.42
#2008-04-03| 971.80
#2008-04-04| 971.41
#2008-04-07| 982.69
#2008-04-08| 973.87
#2008-04-09| 949.83
#2008-04-10| 943.16
#2008-04-11| 954.49
#2008-04-14| 925.95
#2008-04-15| 932.78
#2008-04-16| 945.46
#2008-04-17| 956.53
#2008-04-18| 948.05
#2008-04-21| 974.03
#2008-04-22| 975.41
#2008-04-23| 986.05
#2008-04-24| 983.09
#2008-04-25| 985.92
#2008-04-28|1002.25
#2008-04-29|1011.62
#2008-04-30|1002.90
#2008-05-01| 993.46
#2008-05-02|1021.94
#2008-05-05|1028.81
#2008-05-06|1022.58
#2008-05-07|1008.68
#2008-05-08|1003.80
#2008-05-09| 984.03
#2008-05-12| 984.54
#2008-05-13| 986.37
#2008-05-14| 991.60
#2008-05-15| 993.41
#2008-05-16| 997.61
#2008-05-19| 993.59
#2008-05-20| 979.12
#2008-05-21| 967.85
#2008-05-22| 957.86
#2008-05-23| 955.46
#2008-05-26| .
#2008-05-27| 950.06
#2008-05-28| 945.48
#2008-05-29| 954.24
#2008-05-30| 954.96
#2008-06-02| 959.03
#2008-06-03| 943.56
#2008-06-04| 943.23
#2008-06-05| 933.62
#2008-06-06| 938.00
#2008-06-09| 927.46
#2008-06-10| 889.81
#2008-06-11| 884.48
#2008-06-12| 863.81
#2008-06-13| 856.63
#2008-06-16| 873.02
#2008-06-17| 877.15
#2008-06-18| 885.42
#2008-06-19| 865.51
#2008-06-20| 864.51
#2008-06-23| 846.97
#2008-06-24| 848.49
#2008-06-25| 840.09
#2008-06-26| 842.07
#2008-06-27| 822.92
#2008-06-30| 816.94
#2008-07-01| 803.35
#2008-07-02| 796.84
#2008-07-03| 792.87
#2008-07-04| .
#2008-07-07| 812.36
#2008-07-08| 789.51
#2008-07-09| 806.50
#2008-07-10| 809.43
#2008-07-11| 812.08
#2008-07-14| 800.15
#2008-07-15| 776.04
#2008-07-16| 764.80
#2008-07-17| 781.87
#2008-07-18| 781.43
#2008-07-21| 804.88
#2008-07-22| 805.97
#2008-07-23| 836.96
#2008-07-24| 850.41
#2008-07-25| 824.38
#2008-07-28| 824.60
#2008-07-29| 805.06
#2008-07-30| 818.87
#2008-07-31| 815.31
#2008-08-01| 808.57
#2008-08-04| 795.46
#2008-08-05| 783.28
#2008-08-06| 793.51
#2008-08-07| 788.92
#2008-08-08| 776.95
#2008-08-11| 789.41
#2008-08-12| 789.61
#2008-08-13| 773.24
#2008-08-14| 757.70
#2008-08-15| 754.79
#2008-08-18| 753.84
#2008-08-19| 733.39
#2008-08-20| 743.11
#2008-08-21| 737.04
#2008-08-22| 729.79
#2008-08-25| 745.21
#2008-08-26| 739.16
#2008-08-27| 740.19
#2008-08-28| 740.16
#2008-08-29| 761.70
#2008-09-01| .
#2008-09-02| 751.52
#2008-09-03| 744.29
#2008-09-04| 731.61
#2008-09-05| 705.64
#2008-09-08| 741.94
#2008-09-09| 729.28
#2008-09-10| 723.94
#2008-09-11| 706.80
#2008-09-12| 717.45
#2008-09-15| 707.12
#2008-09-16| 674.92
#2008-09-17| 664.26
#2008-09-18| 646.86
#2008-09-19| 689.12
#2008-09-22| 711.77
#2008-09-23| 688.55
#2008-09-24| 678.01
#2008-09-25| 674.63
#2008-09-26| 663.82
#2008-09-29| 644.68
#2008-09-30| 618.67
#2008-10-01| 626.71
#2008-10-02| 625.33
#2008-10-03| 605.39
#2008-10-06| 565.43
#2008-10-07| 568.96
#2008-10-08| 526.68
#2008-10-09| 523.92
#2008-10-10| 471.60
#2008-10-13| 500.84
#2008-10-14| 538.86
#2008-10-15| 535.50
#2008-10-16| 499.01
#2008-10-17| 501.38
#2008-10-20| 525.91
#2008-10-21| 542.96
#2008-10-22| 503.03
#2008-10-23| 499.06
#2008-10-24| 466.58
#2008-10-27| 442.09
#2008-10-28| 432.80
#2008-10-29| 443.27
#2008-10-30| 474.28
#2008-10-31| 483.19
#2008-11-03| 497.91
#2008-11-04| 509.11
#2008-11-05| 532.67
#2008-11-06| 501.46
#2008-11-07| 497.10
#2008-11-10| 507.76
#2008-11-11| 486.57
#2008-11-12| 479.65
#2008-11-13| 455.73
#2008-11-14| 456.74
#2008-11-17| 449.24
#2008-11-18| 426.86
#2008-11-19| 420.40
#2008-11-20| 396.07
#2008-11-21| 404.99
#2008-11-24| 403.13
#2008-11-25| 426.69
#2008-11-26| 439.24
#2008-11-27| .
#2008-11-28| 468.26
#2008-12-01| 463.50
#2008-12-02| 443.09
#2008-12-03| 438.56
#2008-12-04| 430.43
#2008-12-05| 432.18
#2008-12-08| 451.55
#2008-12-09| 460.91
#2008-12-10| 488.94
#2008-12-11| 496.96
#2008-12-12| 470.55
#2008-12-15| 489.45
#2008-12-16| 486.85
#2008-12-17| 507.09
#2008-12-18| 518.29
#2008-12-19| 519.34
#2008-12-22| 508.85
#2008-12-23| 505.33
#2008-12-24| 499.98
#2008-12-25| .
#2008-12-26| 502.34
#2008-12-29| 510.03
#2008-12-30| 503.87
#2008-12-31| 505.57
#2009-01-01| .
#2009-01-02| 516.69
#2009-01-05| 527.10
#2009-01-06| 526.81
#2009-01-07| 531.68
#2009-01-08| 515.92
#2009-01-09| 514.24
#2009-01-12| 504.46
#2009-01-13| 478.91
#2009-01-14| 476.95
#2009-01-15| 461.08
#2009-01-16| 464.10
#2009-01-19| .
#2009-01-20| 458.38
#2009-01-21| 451.75
#2009-01-22| 463.44
#2009-01-23| 451.17
#2009-01-26| 445.89
#2009-01-27| 457.65
#2009-01-28| 457.79
#2009-01-29| 466.15
#2009-01-30| 461.69
#2009-02-02| 454.28
#2009-02-03| 446.27
#2009-02-04| 442.06
#2009-02-05| 438.93
#2009-02-06| 445.57
#2009-02-09| 450.22
#2009-02-10| 449.16
#2009-02-11| 446.14
#2009-02-12| 436.81
#2009-02-13| 438.47
#2009-02-16| .
#2009-02-17| 418.45
#2009-02-18| 408.64
#2009-02-19| 404.71
#2009-02-20| 397.07
#2009-02-23| 398.70
#2009-02-24| 388.67
#2009-02-25| 391.04
#2009-02-26| 391.38
#2009-02-27| 391.34
#2009-03-02| 375.77
#2009-03-03| 376.77
#2009-03-04| 381.31
#2009-03-05| 380.31
#2009-03-06| 369.54
#2009-03-09| 357.14
#2009-03-10| 366.27
#2009-03-11| 376.76
#2009-03-12| 379.95
#2009-03-13| 396.55
#2009-03-16| 410.04
#2009-03-17| 415.41
#2009-03-18| 421.14
#2009-03-19| 433.84
#2009-03-20| 422.04
#2009-03-23| 439.36
#2009-03-24| 452.09
#2009-03-25| 448.06
#2009-03-26| 456.45
#2009-03-27| 468.65
#2009-03-30| 445.86
#2009-03-31| 442.66
#2009-04-01| 449.91
#2009-04-02| 483.83
#2009-04-03| 488.66
#2009-04-06| 488.72
#2009-04-07| 484.38
#2009-04-08| 473.14
#2009-04-09| 491.17
#2009-04-10| .
#2009-04-13| 496.71
#2009-04-14| 509.02
#2009-04-15| 504.78
#2009-04-16| 504.52
#2009-04-17| 510.60
#2009-04-20| 511.91
#2009-04-21| 495.16
#2009-04-22| 484.26
#2009-04-23| 491.53
#2009-04-24| 491.70
#2009-04-27| 483.36
#2009-04-28| 471.35
#2009-04-29| 486.20
#2009-04-30| 506.21
#2009-05-01| 506.05
#2009-05-04| 526.20
#2009-05-05| 532.67
#2009-05-06| 536.98
#2009-05-07| 547.49
#2009-05-08| 547.85
#2009-05-11| 551.99
#2009-05-12| 551.28
#2009-05-13| 556.71
#2009-05-14| 539.37
#2009-05-15| 549.23
#2009-05-18| 552.10
#2009-05-19| 568.82
#2009-05-20| 572.86
#2009-05-21| 566.12
#2009-05-22| 569.31
#2009-05-25| .
#2009-05-26| 593.52
#2009-05-27| 616.98
#2009-05-28| 614.86
#2009-05-29| 636.91
#2009-06-01| 654.60
#2009-06-02| 649.69
#2009-06-03| 661.91
#2009-06-04| 648.92
#2009-06-05| 647.18
#2009-06-08| 633.26
#2009-06-09| 632.05
#2009-06-10| 647.46
#2009-06-11| 647.47
#2009-06-12| 652.21
#2009-06-15| 644.45
#2009-06-16| 626.08
#2009-06-17| 622.40
#2009-06-18| 616.84
#2009-06-19| 619.99
#2009-06-22| 627.19
#2009-06-23| 613.78
#2009-06-24| 626.23
#2009-06-25| 644.32
#2009-06-26| 659.33
#2009-06-29| 658.28
#2009-06-30| 650.58
#2009-07-01| 651.46
#2009-07-02| 648.05
#2009-07-03| .
#2009-07-06| 647.66
#2009-07-07| 636.22
#2009-07-08| 623.91
#2009-07-09| 620.32
#2009-07-10| 621.24
#2009-07-13| 604.83
#2009-07-14| 627.21
#2009-07-15| 638.07
#2009-07-16| 641.83
#2009-07-17| 655.25
#2009-07-20| 667.22
#2009-07-21| 672.76
#2009-07-22| 666.89
#2009-07-23| 678.50
#2009-07-24| 682.75
#2009-07-27| 691.48
#2009-07-28| 702.40
#2009-07-29| 686.15
#2009-07-30| 688.03
#2009-07-31| 704.25
#2009-08-03| 716.84
#2009-08-04| 709.76
#2009-08-05| 698.10
#2009-08-06| 700.33
#2009-08-07| 681.93
#2009-08-10| 691.33
#2009-08-11| 699.14
#2009-08-12| 690.34
#2009-08-13| 699.73
#2009-08-14| 702.30
#2009-08-17| 678.86
#2009-08-18| 681.59
#2009-08-19| 676.32
#2009-08-20| 686.34
#2009-08-21| 684.58
#2009-08-24| 700.37
#2009-08-25| 697.49
#2009-08-26| 701.80
#2009-08-27| 699.89
#2009-08-28| 701.16
#2009-08-31| 693.65
#2009-09-01| 692.01
#2009-09-02| 684.03
#2009-09-03| 689.30
#2009-09-04| 702.51
#2009-09-07| .
#2009-09-08| 729.97
#2009-09-09| 731.76
#2009-09-10| 739.17
#2009-09-11| 744.28
#2009-09-14| 734.37
#2009-09-15| 734.09
#2009-09-16| 741.74
#2009-09-17| 748.48
#2009-09-18| 738.80
#2009-09-21| 731.78
#2009-09-22| 738.01
#2009-09-23| 734.97
#2009-09-24| 728.66
#2009-09-25| 725.25
#2009-09-28| 716.18
#2009-09-29| 726.86
#2009-09-30| 732.82
#2009-10-01| 726.77
#2009-10-02| 711.47
#2009-10-05| 704.29
#2009-10-06| 723.38
#2009-10-07| 739.21
#2009-10-08| 750.23
#2009-10-09| 747.26
#2009-10-12| 743.81
#2009-10-13| 743.73
#2009-10-14| 752.66
#2009-10-15| 755.16
#2009-10-16| 750.74
#2009-10-19| 762.77
#2009-10-20| 781.50
#2009-10-21| 779.88
#2009-10-22| 768.89
#2009-10-23| 769.35
#2009-10-26| 765.70
#2009-10-27| 742.22
#2009-10-28| 727.52
#2009-10-29| 712.14
#2009-10-30| 734.14
#2009-11-02| 729.33
#2009-11-03| 718.38
#2009-11-04| 725.38
#2009-11-05| 716.94
#2009-11-06| 725.68
#2009-11-09| 734.69
#2009-11-10| 734.86
#2009-11-11| 741.24
#2009-11-12| 735.33
#2009-11-13| 738.08
#2009-11-16| 745.35
#2009-11-17| 739.91
#2009-11-18| 733.15
#2009-11-19| 725.10
#2009-11-20| 721.99
#2009-11-23| 726.39
#2009-11-24| 719.48
#2009-11-25| 724.16
#2009-11-26| .
#2009-11-27| 701.20
#2009-11-30| 725.85
#2009-12-01| 739.45
#2009-12-02| 744.47
#2009-12-03| 751.76
#2009-12-04| 746.78
#2009-12-07| 749.49
#2009-12-08| 746.02
#2009-12-09| 742.65
#2009-12-10| 736.51
#2009-12-11| 740.44
#2009-12-14| 744.87
#2009-12-15| 738.72
#2009-12-16| 733.92
#2009-12-17| 726.42
#2009-12-18| 714.36
#2009-12-21| 707.21
#2009-12-22| 711.74
#2009-12-23| 721.13
#2009-12-24| 722.56
#2009-12-25| .
#2009-12-28| 726.04
#2009-12-29| 732.16
#2009-12-30| 730.12
#2009-12-31| 738.34
#2010-01-01| .
#2010-01-04| 742.99
#2010-01-05| 755.24
#2010-01-06| 753.37
#2010-01-07| 753.08
#2010-01-08| 755.74
#2010-01-11| 761.80
#2010-01-12| 760.88
#2010-01-13| 746.00
#2010-01-14| 745.97
#2010-01-15| 746.83
#2010-01-18| .
#2010-01-19| 745.57
#2010-01-20| 739.23
#2010-01-21| 728.11
#2010-01-22| 723.24
#2010-01-25| 716.86
#2010-01-26| 703.16
#2010-01-27| 692.37
#2010-01-28| 699.06
#2010-01-29| 690.87
#2010-02-01| 687.19
#2010-02-02| 696.97
#2010-02-03| 702.02
#2010-02-04| 697.28
#2010-02-05| 677.42
#2010-02-08| 674.64
#2010-02-09| 679.71
#2010-02-10| 684.99
#2010-02-11| 692.88
#2010-02-12| 695.80
#2010-02-15| .
#2010-02-16| 695.11
#2010-02-17| 701.85
#2010-02-18| 697.98
#2010-02-19| 682.32
#2010-02-22| 694.58
#2010-02-23| 704.63
#2010-02-24| 702.87
#2010-02-25| 701.97
#2010-02-26| 710.64
#2010-03-01| 720.43
#2010-03-02| 723.81
#2010-03-03| 724.87
#2010-03-04| 719.75
#2010-03-05| 725.04
#2010-03-08| 735.52
#2010-03-09| 740.14
#2010-03-10| 736.87
#2010-03-11| 736.81
#2010-03-12| 737.88
#2010-03-15| 736.18
#2010-03-16| 738.24
#2010-03-17| 748.94
#2010-03-18| 745.65
#2010-03-19| 745.48
#2010-03-22| 738.04
#2010-03-23| 734.23
#2010-03-24| 731.17
#2010-03-25| 730.01
#2010-03-26| 738.93
#2010-03-29| 746.94
#2010-03-30| 752.78
#2010-03-31| 745.78
#2010-04-01| 752.10
#2010-04-02| .
#2010-04-05| 754.75
#2010-04-06| 758.64
#2010-04-07| 764.16
#2010-04-08| 759.72
#2010-04-09| 762.12
#2010-04-12| 761.35
#2010-04-13| 759.42
#2010-04-14| 767.28
#2010-04-15| 771.05
#2010-04-16| 762.78
#2010-04-19| 742.42
#2010-04-20| 745.73
#2010-04-21| 758.13
#2010-04-22| 753.16
#2010-04-23| 749.63
#2010-04-26| 759.68
#2010-04-27| 753.90
#2010-04-28| 745.48
#2010-04-29| 747.58
#2010-04-30| 760.12
#2010-05-03| 753.22
#2010-05-04| 745.95
#2010-05-05| 734.11
#2010-05-06| 718.47
#2010-05-07| 711.11
#2010-05-10| 720.73
#2010-05-11| 712.39
#2010-05-12| 710.45
#2010-05-13| 724.53
#2010-05-14| 720.34
#2010-05-17| 700.82
#2010-05-18| 700.67
#2010-05-19| 687.71
#2010-05-20| 677.93
#2010-05-21| 670.60
#2010-05-24| 679.95
#2010-05-25| 655.87
#2010-05-26| 663.66
#2010-05-27| 676.50
#2010-05-28| 686.45
#2010-05-31| .
#2010-06-01| 675.32
#2010-06-02| 673.57
#2010-06-03| 688.11
#2010-06-04| 686.08
#2010-06-07| 665.63
#2010-06-08| 668.33
#2010-06-09| 672.84
#2010-06-10| 678.30
#2010-06-11| 686.71
#2010-06-14| 696.31
#2010-06-15| 698.91
#2010-06-16| 703.86
#2010-06-17| 704.99
#2010-06-18| 704.83
#2010-06-21| 726.40
#2010-06-22| 725.97
#2010-06-23| 718.43
#2010-06-24| 717.93
#2010-06-25| 709.47
#2010-06-28| 710.76
#2010-06-29| 698.31
#2010-06-30| 690.45
#2010-07-01| 688.29
#2010-07-02| 689.61
#2010-07-05| .
#2010-07-06| 700.05
#2010-07-07| 698.33
#2010-07-08| 706.81
#2010-07-09| 717.00
#2010-07-12| 719.48
#2010-07-13| 721.68
#2010-07-14| 729.89
#2010-07-15| 724.35
#2010-07-16| 723.58
#2010-07-19| 720.08
#2010-07-20| 725.32
#2010-07-21| 728.61
#2010-07-22| 730.64
#2010-07-23| 740.69
#2010-07-26| 743.89
#2010-07-27| 745.75
#2010-07-28| 747.73
#2010-07-29| 747.56
#2010-07-30| 744.26
#2010-08-02| 758.40
#2010-08-03| 762.94
#2010-08-04| 759.64
#2010-08-05| 761.41
#2010-08-06| 768.38
#2010-08-09| 769.27
#2010-08-10| 761.10
#2010-08-11| 753.36
#2010-08-12| 746.30
#2010-08-13| 747.43
#2010-08-16| 744.39
#2010-08-17| 749.81
#2010-08-18| 753.98
#2010-08-19| 761.41
#2010-08-20| 752.44
#2010-08-23| 752.18
#2010-08-24| 749.03
#2010-08-25| 744.04
#2010-08-26| 746.92
#2010-08-27| 747.49
#2010-08-30| 754.41
#2010-08-31| 749.74
#2010-09-01| 760.81
#2010-09-02| 768.96
#2010-09-03| 773.94
#2010-09-06| .
#2010-09-07| 785.81
#2010-09-08| 778.73
#2010-09-09| 782.35
#2010-09-10| 781.46
#2010-09-13| 792.21
#2010-09-14| 791.60
#2010-09-15| 790.62
#2010-09-16| 785.29
#2010-09-17| 792.73
#2010-09-20| 798.69
#2010-09-21| 803.48
#2010-09-22| 809.94
#2010-09-23| 808.32
#2010-09-24| 810.51
#2010-09-27| 819.31
#2010-09-28| 817.79
#2010-09-29| 822.53
#2010-09-30| 823.38
#2010-10-01| 829.97
#2010-10-04| 834.00
#2010-10-05| 836.86
#2010-10-06| 853.46
#2010-10-07| 855.41
#2010-10-08| 856.79
#2010-10-11| 859.32
#2010-10-12| 854.14
#2010-10-13| 861.45
#2010-10-14| 873.96
#2010-10-15| 869.07
#2010-10-18| 861.91
#2010-10-19| 860.45
#2010-10-20| 855.68
#2010-10-21| 854.94
#2010-10-22| 854.26
#2010-10-25| 858.31
#2010-10-26| 854.33
#2010-10-27| 845.48
#2010-10-28| 848.13
#2010-10-29| 846.37
#2010-11-01| 859.03
#2010-11-02| 861.35
#2010-11-03| 868.42
#2010-11-04| 883.58
#2010-11-05| 887.88
#2010-11-08| 891.10
#2010-11-09| 888.11
#2010-11-10| 872.48
#2010-11-11| 868.93
#2010-11-12| 859.42
#2010-11-15| 853.09
#2010-11-16| 847.68
#2010-11-17| 839.54
#2010-11-18| 845.79
#2010-11-19| 840.78
#2010-11-22| 838.48
#2010-11-23| 826.44
#2010-11-24| 826.46
#2010-11-25| .
#2010-11-26| 818.83
#2010-11-29| 822.94
#2010-11-30| 820.02
#2010-12-01| 828.03
#2010-12-02| 839.43
#2010-12-03| 843.92
#2010-12-06| 843.66
#2010-12-07| 845.61
#2010-12-08| 839.23
#2010-12-09| 842.41
#2010-12-10| 840.71
#2010-12-13| 848.34
#2010-12-14| 853.91
#2010-12-15| 846.53
#2010-12-16| 839.26
#2010-12-17| 836.87
#2010-12-20| 835.45
#2010-12-21| 847.80
#2010-12-22| 857.36
#2010-12-23| 859.87
#2010-12-24| .
#2010-12-27| 860.88
#2010-12-28| 859.93
#2010-12-29| 867.88
#2010-12-30| 869.02
#2010-12-31| 872.19
#2011-01-03| 878.96
#2011-01-04| 885.76
#2011-01-05| 885.94
#2011-01-06| 890.49
#2011-01-07| 889.14
#2011-01-10| 883.42
#2011-01-11| 883.21
#2011-01-12| 890.95
#2011-01-13| 897.38
#2011-01-14| 891.73
#2011-01-17| .
#2011-01-18| 892.82
#2011-01-19| 900.28
#2011-01-20| 882.47
#2011-01-21| 878.93
#2011-01-24| 880.41
#2011-01-25| 882.57
#2011-01-26| 883.90
#2011-01-27| 877.77
#2011-01-28| 872.08
#2011-01-31| 865.73
#2011-02-01| 869.95
#2011-02-02| 883.14
#2011-02-03| 884.67
#2011-02-04| 884.62
#2011-02-07| 879.82
#2011-02-08| 877.56
#2011-02-09| 862.55
#2011-02-10| 848.27
#2011-02-11| 844.04
#2011-02-14| 855.09
#2011-02-15| 848.86
#2011-02-16| 853.56
#2011-02-17| 859.19
#2011-02-18| 862.96
#2011-02-21| .
#2011-02-22| 845.75
#2011-02-23| 842.34
#2011-02-24| 836.57
#2011-02-25| 848.25
#2011-02-28| 854.92
#2011-03-01| 863.46
#2011-03-02| 852.57
#2011-03-03| 854.22
#2011-03-04| 863.99
#2011-03-07| 859.28
#2011-03-08| 858.96
#2011-03-09| 862.59
#2011-03-10| 851.36
#2011-03-11| 843.97
#2011-03-14| 825.07
#2011-03-15| 784.27
#2011-03-16| 802.30
#2011-03-17| 798.92
#2011-03-18| 811.59
#2011-03-21| 823.27
#2011-03-22| 831.74
#2011-03-23| 831.18
#2011-03-24| 837.15
#2011-03-25| 840.00
#2011-03-28| 834.59
#2011-03-29| 831.98
#2011-03-30| 843.52
#2011-03-31| 847.98
#2011-04-01| 852.64
#2011-04-04| 859.95
#2011-04-05| 857.61
#2011-04-06| 862.21
#2011-04-07| 860.04
#2011-04-08| 867.90
#2011-04-11| 863.09
#2011-04-12| 853.56
#2011-04-13| 859.93
#2011-04-14| 863.09
#2011-04-15| 861.11
#2011-04-18| 857.44
#2011-04-19| 849.54
#2011-04-20| 861.55
#2011-04-21| 872.57
#2011-04-22| .
#2011-04-25| 871.71
#2011-04-26| 869.98
#2011-04-27| 867.03
#2011-04-28| 871.05
#2011-04-29| 872.72
#2011-05-02| 878.03
#2011-05-03| 872.03
#2011-05-04| 864.16
#2011-05-05| 859.95
#2011-05-06| 860.88
#2011-05-09| 863.75
#2011-05-10| 865.00
#2011-05-11| 866.07
#2011-05-12| 853.86
#2011-05-13| 857.19
#2011-05-16| 848.28
#2011-05-17| 848.07
#2011-05-18| 854.97
#2011-05-19| 860.87
#2011-05-20| 861.91
#2011-05-23| 844.88
#2011-05-24| 845.80
#2011-05-25| 842.82
#2011-05-26| 849.42
#2011-05-27| 857.37
#2011-05-30| .
#2011-05-31| 867.41
#2011-06-01| 869.01
#2011-06-02| 857.96
#2011-06-03| 853.97
#2011-06-06| 851.88
#2011-06-07| 851.36
#2011-06-08| 846.68
#2011-06-09| 845.15
#2011-06-10| 838.99
#2011-06-13| 833.65
#2011-06-14| 840.69
#2011-06-15| 839.02
#2011-06-16| 825.37
#2011-06-17| 822.85
#2011-06-20| 815.94
#2011-06-21| 823.85
#2011-06-22| 826.35
#2011-06-23| 823.10
#2011-06-24| 835.26
#2011-06-27| 828.64
#2011-06-28| 831.03
#2011-06-29| 837.98
#2011-06-30| 849.44
#2011-07-01| 850.75
#2011-07-04| .
#2011-07-05| 863.55
#2011-07-06| 866.32
#2011-07-07| 867.01
#2011-07-08| 875.50
#2011-07-11| 864.54
#2011-07-12| 848.65
#2011-07-13| 860.29
#2011-07-14| 856.32
#2011-07-15| 851.91
#2011-07-18| 848.73
#2011-07-19| 850.57
#2011-07-20| 859.50
#2011-07-21| 859.56
#2011-07-22| 870.14
#2011-07-25| 861.91
#2011-07-26| 869.72
#2011-07-27| 872.18
#2011-07-28| 868.65
#2011-07-29| 868.42
#2011-08-01| 880.15
#2011-08-02| 871.13
#2011-08-03| 857.36
#2011-08-04| 843.79
#2011-08-05| 811.21
#2011-08-08| 786.44
#2011-08-09| 773.31
#2011-08-10| 779.38
#2011-08-11| 771.61
#2011-08-12| 774.87
#2011-08-15| 793.99
#2011-08-16| 799.25
#2011-08-17| 801.68
#2011-08-18| 788.11
#2011-08-19| 770.12
#2011-08-22| 763.04
#2011-08-23| 775.90
#2011-08-24| 770.89
#2011-08-25| 776.69
#2011-08-26| 776.12
#2011-08-29| 789.27
#2011-08-30| 799.51
#2011-08-31| 812.74
#2011-09-01| 816.32
#2011-09-02| 805.81
#2011-09-05| .
#2011-09-06| 777.29
#2011-09-07| 789.31
#2011-09-08| 790.44
#2011-09-09| 782.08
#2011-09-12| 758.34
#2011-09-13| 757.41
#2011-09-14| 744.06
#2011-09-15| 749.83
#2011-09-16| 760.26
#2011-09-19| 742.79
#2011-09-20| 739.80
#2011-09-21| 736.75
#2011-09-22| 702.33
#2011-09-23| 699.01
#2011-09-26| 679.67
#2011-09-27| 700.33
#2011-09-28| 705.64
#2011-09-29| 704.45
#2011-09-30| 694.45
#2011-10-03| 672.69
#2011-10-04| 658.00
#2011-10-05| 656.79
#2011-10-06| 682.23
#2011-10-07| 700.50
#2011-10-10| 705.02
#2011-10-11| 713.15
#2011-10-12| 723.22
#2011-10-13| 742.47
#2011-10-14| 738.99
#2011-10-17| 753.14
#2011-10-18| 727.56
#2011-10-19| 735.42
#2011-10-20| 722.21
#2011-10-21| 727.16
#2011-10-24| 746.44
#2011-10-25| 746.82
#2011-10-26| 741.88
#2011-10-27| 772.12
#2011-10-28| 790.37
#2011-10-31| 773.59
#2011-11-01| 752.64
#2011-11-02| 754.51
#2011-11-03| 747.18
#2011-11-04| 763.51
#2011-11-07| 760.14
#2011-11-08| 755.31
#2011-11-09| 760.79
#2011-11-10| 733.00
#2011-11-11| 741.50
#2011-11-14| 748.34
#2011-11-15| 740.70
#2011-11-16| 730.64
#2011-11-17| 724.50
#2011-11-18| 714.02
#2011-11-21| 700.66
#2011-11-22| 702.47
#2011-11-23| 690.02
#2011-11-24| .
#2011-11-25| 687.45
#2011-11-28| 698.37
#2011-11-29| 710.26
#2011-11-30| 714.62
#2011-12-01| 733.20
#2011-12-02| 737.52
#2011-12-05| 741.88
#2011-12-06| 731.21
#2011-12-07| 739.90
#2011-12-08| 733.79
#2011-12-09| 716.62
#2011-12-12| 716.45
#2011-12-13| 711.83
#2011-12-14| 705.79
#2011-12-15| 700.06
#2011-12-16| 706.67
#2011-12-19| 695.97
#2011-12-20| 699.29
#2011-12-21| 707.65
#2011-12-22| 709.07
#2011-12-23| 716.47
#2011-12-26| .
#2011-12-27| 716.39
#2011-12-28| 710.46
#2011-12-29| 705.89
#2011-12-30| 710.54
#2012-01-02| .
#2012-01-03| 720.63
#2012-01-04| 726.88
#2012-01-05| 722.56
#2012-01-06| 720.59
#2012-01-09| 723.41
#2012-01-10| 732.32
#2012-01-11| 733.88
#2012-01-12| 736.83
#2012-01-13| 743.15
#2012-01-16| .
#2012-01-17| 752.29
#2012-01-18| 752.39
#2012-01-19| 766.27
#2012-01-20| 776.57
#2012-01-23| 779.33
#2012-01-24| 776.30
#2012-01-25| 778.57
#2012-01-26| 791.67
#2012-01-27| 791.14
#2012-01-30| 781.91
#2012-01-31| 787.29
#2012-02-01| 790.10
#2012-02-02| 799.78
#2012-02-03| 799.94
#2012-02-06| 801.83
#2012-02-07| 801.46
#2012-02-08| 812.32
#2012-02-09| 818.59
#2012-02-10| 810.32
#2012-02-13| 810.90
#2012-02-14| 815.97
#2012-02-15| 836.62
#2012-02-16| 830.23
#2012-02-17| 842.84
#2012-02-20| .
#2012-02-21| 846.99
#2012-02-22| 846.64
#2012-02-23| 847.61
#2012-02-24| 853.75
#2012-02-27| 850.27
#2012-02-28| 860.95
#2012-02-29| 861.80
#2012-03-01| 847.42
#2012-03-02| 855.67
#2012-03-05| 849.13
#2012-03-06| 833.22
#2012-03-07| 828.01
#2012-03-08| 841.82
#2012-03-09| 842.35
#2012-03-12| 837.70
#2012-03-13| 846.37
#2012-03-14| 848.67
#2012-03-15| 849.37
#2012-03-16| 848.67
#2012-03-19| 845.25
#2012-03-20| 839.71
#2012-03-21| 830.10
#2012-03-22| 826.76
#2012-03-23| 821.58
#2012-03-26| 823.75
#2012-03-27| 838.17
#2012-03-28| 835.51
#2012-03-29| 831.40
#2012-03-30| 825.15
#2012-04-02| 830.56
#2012-04-03| 832.38
#2012-04-04| 824.43
#2012-04-05| 824.31
#2012-04-06| .
#2012-04-09| 822.39
#2012-04-10| 819.82
#2012-04-11| 814.60
#2012-04-12| 821.47
#2012-04-13| 832.91
#2012-04-16| 830.99
#2012-04-17| 826.73
#2012-04-18| 837.94
#2012-04-19| 835.70
#2012-04-20| 838.34
#2012-04-23| 831.38
#2012-04-24| 835.17
#2012-04-25| 839.88
#2012-04-26| 844.52
#2012-04-27| 844.41
#2012-04-30| 851.71
#2012-05-01| 846.06
#2012-05-02| 851.51
#2012-05-03| 850.50
#2012-05-04| 846.37
#2012-05-07| 828.17
#2012-05-08| 827.91
#2012-05-09| 818.75
#2012-05-10| 816.71
#2012-05-11| 807.64
#2012-05-14| 802.26
#2012-05-15| 800.31
#2012-05-16| 783.07
#2012-05-17| 787.13
#2012-05-18| 769.71
#2012-05-21| 774.59
#2012-05-22| 783.80
#2012-05-23| 771.32
#2012-05-24| 772.49
#2012-05-25| 775.14
#2012-05-28| .
#2012-05-29| 794.58
#2012-05-30| 786.39
#2012-05-31| 784.09
#2012-06-01| 780.42
#2012-06-04| 762.45
#2012-06-05| 767.09
#2012-06-06| 787.61
#2012-06-07| 794.20
#2012-06-08| 787.60
#2012-06-11| 800.61
#2012-06-12| 802.33
#2012-06-13| 804.30
#2012-06-14| 801.50
#2012-06-15| 809.86
#2012-06-18| 820.14
#2012-06-19| 821.54
#2012-06-20| 826.09
#2012-06-21| 817.82
#2012-06-22| 812.34
#2012-06-25| 813.16
#2012-06-26| 814.26
#2012-06-27| 826.94
#2012-06-28| 828.38
#2012-06-29| 842.92
#2012-07-02| 848.96
#2012-07-03| 856.15
#2012-07-04| .
#2012-07-05| 862.04
#2012-07-06| 865.99
#2012-07-09| 852.68
#2012-07-10| 855.01
#2012-07-11| 858.29
#2012-07-12| 847.69
#2012-07-13| 855.70
#2012-07-16| 857.36
#2012-07-17| 867.23
#2012-07-18| 866.54
#2012-07-19| 872.21
#2012-07-20| 869.10
#2012-07-23| 856.68
#2012-07-24| 852.76
#2012-07-25| 848.54
#2012-07-26| 856.60
#2012-07-27| 868.72
#2012-07-30| 876.90
#2012-07-31| 886.05
#2012-08-01| 887.57
#2012-08-02| 883.34
#2012-08-03| 883.79
#2012-08-06| 895.18
#2012-08-07| 895.17
#2012-08-08| 893.80
#2012-08-09| 895.77
#2012-08-10| 893.02
#2012-08-13| 893.96
#2012-08-14| 892.36
#2012-08-15| 887.83
#2012-08-16| 887.71
#2012-08-17| 892.18
#2012-08-20| 889.49
#2012-08-21| 893.38
#2012-08-22| 892.79
#2012-08-23| 902.50
#2012-08-24| 894.68
#2012-08-27| 893.28
#2012-08-28| 890.92
#2012-08-29| 891.86
#2012-08-30| 881.99
#2012-08-31| 883.73
#2012-09-03| .
#2012-09-04| 885.95
#2012-09-05| 882.71
#2012-09-06| 885.59
#2012-09-07| 906.15
#2012-09-10| 903.62
#2012-09-11| 906.53
#2012-09-12| 916.12
#2012-09-13| 918.74
#2012-09-14| 939.13
#2012-09-17| 935.58
#2012-09-18| 934.66
#2012-09-19| 937.50
#2012-09-20| 929.06
#2012-09-21| 933.70
#2012-09-24| 935.25
#2012-09-25| 938.18
#2012-09-26| 935.93
#2012-09-27| 943.46
#2012-09-28| 944.47
#2012-10-01| 940.96
#2012-10-02| 941.15
#2012-10-03| 943.83
#2012-10-04| 951.02
#2012-10-05| 953.93
#2012-10-08| 946.71
#2012-10-09| 948.95
#2012-10-10| 947.95
#2012-10-11| 941.89
#2012-10-12| 945.98
#2012-10-15| 946.41
#2012-10-16| 954.36
#2012-10-17| 962.90
#2012-10-18| 964.64
#2012-10-19| 960.71
#2012-10-22| 962.86
#2012-10-23| 962.96
#2012-10-24| 969.46
#2012-10-25| 973.92
#2012-10-26| 968.04
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 965.58
#2012-11-01| 971.73
#2012-11-02| 981.35
#2012-11-05| 980.80
#2012-11-06| 981.37
#2012-11-07| 989.39
#2012-11-08| 976.64
#2012-11-09| 971.57
#2012-11-12| 970.68
#2012-11-13| 963.19
#2012-11-14| 969.99
#2012-11-15| 965.84
#2012-11-16| 966.29
#2012-11-19| 974.19
#2012-11-20| 971.28
#2012-11-21| 969.42
#2012-11-22| .
#2012-11-23| 988.47
#2012-11-26| 988.45
#2012-11-27| 990.26
#2012-11-28| 987.87
#2012-11-29| 995.91
#2012-11-30|1000.00
#2012-12-03|1001.98
#2012-12-04|1002.82
#2012-12-05|1006.44
#2012-12-06|1008.48
#2012-12-07|1015.38
#2012-12-10|1017.83
#2012-12-11|1014.37
#2012-12-12|1019.19
#2012-12-13|1017.36
#2012-12-14|1022.93
#2012-12-17|1023.35
#2012-12-18|1021.91
#2012-12-19|1027.11
#2012-12-20|1034.10
#2012-12-21|1033.85
#2012-12-24|1033.33
#2012-12-25|1037.93
#2012-12-26|1039.39
#2012-12-27|1042.54
#2012-12-28|1044.56
#2012-12-31|1044.64
#2013-01-01|1044.88
#2013-01-02|1058.97
#2013-01-03|1062.00
#2013-01-04|1065.49
#2013-01-07|1073.72
#2013-01-08|1062.19
#2013-01-09|1076.77
#2013-01-10|1082.15
#2013-01-11|1076.63
#2013-01-14|1081.25
#2013-01-15|1086.54
#2013-01-16|1084.39
#2013-01-17|1077.43
#2013-01-18|1084.72
#2013-01-21|1085.25
#2013-01-22|1091.55
#2013-01-23|1085.79
#2013-01-24|1086.18
#2013-01-25|1087.05
#2013-01-28|1088.05
#2013-01-29|1090.41
#2013-01-30|1099.55
#2013-01-31|1097.20
#2013-02-01|1092.50
#2013-02-04|1092.56
#2013-02-05|1071.41
#2013-02-06|1078.19
#2013-02-07|1076.01
#2013-02-08|1079.08
#2013-02-11|1075.44
#2013-02-12|1078.83
#2013-02-13|1079.00
#2013-02-14|1083.64
#2013-02-15|1078.69
#2013-02-18|1081.57
#2013-02-19|1082.40
#2013-02-20|1086.74
#2013-02-21|1077.17
#2013-02-22|1079.15
#2013-02-25|1083.30
#2013-02-26|1081.75
#2013-02-27|1091.98
#2013-02-28|1110.34
#2013-03-01|1109.02
#2013-03-04|1099.60
#2013-03-05|1097.45
#2013-03-06|1110.10
#2013-03-07|1108.49
#2013-03-08|1106.96
#2013-03-11|1113.86
#2013-03-12|1112.85
#2013-03-13|1104.45
#2013-03-14|1113.47
#2013-03-15|1114.47
#2013-03-18|1097.02
#2013-03-19|1098.25
#2013-03-20|1100.82
#2013-03-21|1102.83
#2013-03-22|1103.25
#2013-03-25|1116.74
#2013-03-26|1123.34
#2013-03-27|1141.16
#2013-03-28|1132.48
#2013-03-29|1130.25
#2013-04-01|1116.76
#2013-04-02|1135.08
#2013-04-03|1137.70
#2013-04-04|1142.27
#2013-04-05|1161.64
#2013-04-08|1167.53
#2013-04-09|1158.55
#2013-04-10|1165.31
#2013-04-11|1174.94
#2013-04-12|1193.79
#2013-04-15|1182.03
#2013-04-16|1175.86
#2013-04-17|1186.97
#2013-04-18|1181.45
#2013-04-19|1197.08
#2013-04-22|1197.99
#2013-04-23|1182.85
#2013-04-24|1195.56
#2013-04-25|1199.00
#2013-04-26|1195.18
#2013-04-29|1197.76
#2013-04-30|1206.47
#2013-05-01|1208.95
#2013-05-02|1204.34
#2013-05-03|1203.03
#2013-05-06|1207.22
#2013-05-07|1212.79
#2013-05-08|1211.90
#2013-05-09|1200.02
#2013-05-10|1193.78
#2013-05-13|1185.01
#2013-05-14|1168.01
#2013-05-15|1161.98
#2013-05-16|1164.49
#2013-05-17|1171.69
#2013-05-20|1183.28
#2013-05-21|1172.96
#2013-05-22|1164.61
#2013-05-23|1122.55
#2013-05-24|1119.89
#2013-05-27|1123.14
#2013-05-28|1124.64
#2013-05-29|1115.35
#2013-05-30|1088.20
#2013-05-31|1089.39
#2013-06-03|1073.80
#2013-06-04|1085.71
#2013-06-05|1070.74
#2013-06-06|1051.85
#2013-06-07|1059.46
#2013-06-10|1054.34
#2013-06-11|1035.54
#2013-06-12|1034.78
#2013-06-13|1020.11
#2013-06-14|1045.83
#2013-06-17|1049.80
#2013-06-18|1051.67
#2013-06-19|1054.04
#2013-06-20|1002.23
#2013-06-21| 993.86
#2013-06-24| 982.41
#2013-06-25| 978.42
#2013-06-26| 995.57
#2013-06-27|1019.03
#2013-06-28|1042.81
#2013-07-01|1039.20
#2013-07-02|1049.37
#2013-07-03|1039.02
#2013-07-04|1047.29
#2013-07-05|1052.03
#2013-07-08|1031.13
#2013-07-09|1041.09
#2013-07-10|1043.63
#2013-07-11|1068.37
#2013-07-12|1064.57
#2013-07-15|1064.70
#2013-07-16|1068.92
#2013-07-17|1062.92
#2013-07-18|1061.57
#2013-07-19|1057.85
#2013-07-22|1067.12
#2013-07-23|1076.70
#2013-07-24|1075.40
#2013-07-25|1073.23
#2013-07-26|1068.89
#2013-07-29|1056.72
#2013-07-30|1052.30
#2013-07-31|1041.38
#2013-08-01|1053.18
#2013-08-02|1066.04
#2013-08-05|1066.91
#2013-08-06|1074.42
#2013-08-07|1060.77
#2013-08-08|1068.27
#2013-08-09|1072.11
#2013-08-12|1066.55
#2013-08-13|1072.70
#2013-08-14|1079.61
#2013-08-15|1070.86
#2013-08-16|1067.30
#2013-08-19|1059.61
#2013-08-20|1047.41
#2013-08-21|1042.41
#2013-08-22|1027.99
#2013-08-23|1035.88
#2013-08-26|1040.96
#2013-08-27|1032.42
#2013-08-28|1018.09
#2013-08-29|1022.89
#2013-08-30|1029.35
#2013-09-02|1039.66
#2013-09-03|1049.55
#2013-09-04|1050.98
#2013-09-05|1049.24
#2013-09-06|1047.69
#2013-09-09|1067.51
#2013-09-10|1078.62
#2013-09-11|1083.29
#2013-09-12|1081.99
#2013-09-13|1078.08
#2013-09-16|1091.91
#2013-09-17|1089.93
#2013-09-18|1096.24
#2013-09-19|1131.78
#2013-09-20|1123.41
#2013-09-23|1122.38
#2013-09-24|1111.69
#2013-09-25|1110.50
#2013-09-26|1108.16
#2013-09-27|1116.02
#2013-09-30|1103.64
#2013-10-01|1105.26
#2013-10-02|1102.30
#2013-10-03|1104.59
#2013-10-04|1100.67
#2013-10-07|1089.10
#2013-10-08|1097.53
#2013-10-09|1108.10
#2013-10-10|1109.95
#2013-10-11|1120.57
#2013-10-14|1120.59
#2013-10-15|1117.66
#2013-10-16|1115.20
#2013-10-17|1125.90
#2013-10-18|1134.83
#2013-10-21|1137.76
#2013-10-22|1137.61
#2013-10-23|1132.60
#2013-10-24|1126.33
#2013-10-25|1119.37
#2013-10-28|1124.41
#2013-10-29|1119.02
#2013-10-30|1123.30
#2013-10-31|1118.47
#2013-11-01|1113.32
#2013-11-04|1112.46
#2013-11-05|1111.58
#2013-11-06|1107.58
#2013-11-07|1100.87
#2013-11-08|1095.84
#2013-11-11|1092.43
#2013-11-12|1097.39
#2013-11-13|1091.26
#2013-11-14|1099.71
#2013-11-15|1112.93
#2013-11-18|1117.98
#2013-11-19|1109.66
#2013-11-20|1104.07
#2013-11-21|1088.46
#2013-11-22|1089.97
#2013-11-25|1085.52
#2013-11-26|1084.54
#2013-11-27|1082.02
#2013-11-28|1084.26
#2013-11-29|1086.78
#2013-12-02|1081.06
#2013-12-03|1079.08
#2013-12-04|1068.64
#2013-12-05|1062.49
#2013-12-06|1059.39
#2013-12-09|1057.34
#2013-12-10|1058.67
#2013-12-11|1049.51
#2013-12-12|1043.16
#2013-12-13|1042.59
#2013-12-16|1038.21
#2013-12-17|1036.28
#2013-12-18|1044.98
#2013-12-19|1044.92
#2013-12-20|1049.80
#2013-12-23|1053.16
#2013-12-24|1052.67
#2013-12-25|1052.28
#2013-12-26|1056.72
#2013-12-27|1058.63
#2013-12-30|1069.13
#2013-12-31|1071.62
#2014-01-01|1071.75
#2014-01-02|1072.37
#2014-01-03|1067.39
#2014-01-06|1057.94
#2014-01-07|1052.23
#2014-01-08|1058.69
#2014-01-09|1055.22
#2014-01-10|1059.99
#2014-01-13|1063.13
#2014-01-14|1050.75
#2014-01-15|1054.11
#2014-01-16|1052.65
#2014-01-17|1057.05
#2014-01-20|1051.24
#2014-01-21|1053.48
#2014-01-22|1058.11
#2014-01-23|1047.41
#2014-01-24|1040.03
#2014-01-27|1022.11
#2014-01-28|1021.64
#2014-01-29|1030.06
#2014-01-30|1015.11
#2014-01-31|1014.85
#2014-02-03|1011.05
#2014-02-04| 996.61
#2014-02-05|1000.41
#2014-02-06|1004.70
#2014-02-07|1014.83
#2014-02-10|1017.37
#2014-02-11|1023.62
#2014-02-12|1035.84
#2014-02-13|1026.55
#2014-02-14|1024.98
#2014-02-17|1030.35
#2014-02-18|1036.96
#2014-02-19|1039.69
#2014-02-20|1030.98
#2014-02-21|1034.64
#2014-02-24|1025.27
#2014-02-25|1028.87
#2014-02-26|1026.34
#2014-02-27|1023.76
#2014-02-28|1024.64
#2014-03-03|1018.44
#2014-03-04|1023.42
#2014-03-05|1029.70
#2014-03-06|1039.13
#2014-03-07|1043.19
#2014-03-10|1031.07
#2014-03-11|1035.52
#2014-03-12|1022.47
#2014-03-13|1022.78
#2014-03-14|1013.57
#2014-03-17|1010.56
#2014-03-18|1017.05
#2014-03-19|1014.55
#2014-03-20| 994.11
#2014-03-21|1002.49
#2014-03-24|1011.89
#2014-03-25|1009.33
#2014-03-26|1013.85
#2014-03-27|1021.94
#2014-03-28|1027.60
#2014-03-31|1039.28
#2014-04-01|1043.91
#2014-04-02|1059.51
#2014-04-03|1061.47
#2014-04-04|1066.03
#2014-04-07|1064.46
#2014-04-08|1066.08
#2014-04-09|1062.15
#2014-04-10|1066.06
#2014-04-11|1058.94
#2014-04-14|1057.92
#2014-04-15|1055.88
#2014-04-16|1061.45
#2014-04-17|1066.31
#2014-04-18|1068.09
#2014-04-21|1064.33
#2014-04-22|1063.85
#2014-04-23|1061.14
#2014-04-24|1064.00
#2014-04-25|1058.09
#2014-04-28|1052.86
#2014-04-29|1056.75
#2014-04-30|1058.56
#2014-05-01|1062.34
#2014-05-02|1066.37
#2014-05-05|1063.28
#2014-05-06|1067.22
#2014-05-07|1057.33
#2014-05-08|1059.45
#2014-05-09|1062.11
#2014-05-12|1065.97
#2014-05-13|1077.56
#2014-05-14|1093.28
#2014-05-15|1096.85
#2014-05-16|1094.24
#2014-05-19|1088.17
#2014-05-20|1086.49
#2014-05-21|1082.40
#2014-05-22|1088.70
#2014-05-23|1098.44
#2014-05-26|1100.17
#2014-05-27|1100.53
#2014-05-28|1101.23
#2014-05-29|1108.83
#2014-05-30|1107.65
#2014-06-02|1112.15
#2014-06-03|1114.97
#2014-06-04|1106.98
#2014-06-05|1108.66
#2014-06-06|1109.80
#2014-06-09|1114.47
#2014-06-10|1113.53
#2014-06-11|1113.38
#2014-06-12|1112.24
#2014-06-13|1112.79
#2014-06-16|1109.27
#2014-06-17|1107.88
#2014-06-18|1108.21
#2014-06-19|1117.68
#2014-06-20|1119.89
#2014-06-23|1116.08
#2014-06-24|1111.73
#2014-06-25|1101.15
#2014-06-26|1109.16
#2014-06-27|1107.84
#2014-06-30|1108.26
#2014-07-01|1108.44
#2014-07-02|1115.47
#2014-07-03|1116.03
#2014-07-04|1118.94
#2014-07-07|1122.93
#2014-07-08|1121.51
#2014-07-09|1116.84
#2014-07-10|1122.84
#2014-07-11|1119.17
#2014-07-14|1118.84
#2014-07-15|1124.52
#2014-07-16|1132.02
#2014-07-17|1129.00
#2014-07-18|1129.57
#2014-07-21|1130.72
#2014-07-22|1134.99
#2014-07-23|1143.67
#2014-07-24|1144.44
#2014-07-25|1144.24
#2014-07-28|1144.10
#2014-07-29|1149.84
#2014-07-30|1150.35
#2014-07-31|1154.35
#2014-08-01|1143.05
#2014-08-04|1141.17
#2014-08-05|1133.27
#2014-08-06|1127.55
#2014-08-07|1125.44
#2014-08-08|1113.11
#2014-08-11|1128.14
#2014-08-12|1131.60
#2014-08-13|1138.29
#2014-08-14|1135.95
#2014-08-15|1142.06
#2014-08-18|1140.45
#2014-08-19|1152.66
#2014-08-20|1153.40
#2014-08-21|1155.83
#2014-08-22|1156.44
#2014-08-25|1157.89
#2014-08-26|1153.58
#2014-08-27|1155.11
#2014-08-28|1147.96
#2014-08-29|1144.94
#2014-09-01|1145.88
#2014-09-02|1147.37
#2014-09-03|1160.45
#2014-09-04|1156.68
#2014-09-05|1153.15
#2014-09-08|1149.14
#2014-09-09|1141.56
#2014-09-10|1131.08
#2014-09-11|1129.01
#2014-09-12|1125.36
#2014-09-15|1116.26
#2014-09-16|1107.12
#2014-09-17|1104.76
#2014-09-18|1100.22
#2014-09-19|1099.26
#2014-09-22|1092.75
#2014-09-23|1091.67
#2014-09-24|1088.37
#2014-09-25|1092.91
#2014-09-26|1086.81
#2014-09-29|1076.88
#2014-09-30|1071.80
#2014-10-01|1071.56
#2014-10-02|1061.85
#2014-10-03|1056.11
#2014-10-06|1065.39
#2014-10-07|1070.43
#2014-10-08|1062.64
#2014-10-09|1074.61
#2014-10-10|1063.93
#2014-10-13|1062.41
#2014-10-14|1056.20
#2014-10-15|1063.96
#2014-10-16|1053.91
#2014-10-17|1051.34
#2014-10-20|1062.94
#2014-10-21|1064.89
#2014-10-22|1074.09
#2014-10-23|1072.62
#2014-10-24|1072.50
#2014-10-27|1077.69
#2014-10-28|1080.10
#2014-10-29|1088.86
#2014-10-30|1090.40
#2014-10-31|1112.98
#2014-11-03|1107.48
#2014-11-04|1116.97
#2014-11-05|1098.43
#2014-11-06|1084.84
#2014-11-07|1085.15
#2014-11-10|1093.15
#2014-11-11|1095.00
#2014-11-12|1104.81
#2014-11-13|1106.68
#2014-11-14|1113.33
#2014-11-17|1103.64
#2014-11-18|1102.43
#2014-11-19|1097.41
#2014-11-20|1091.34
#2014-11-21|1097.25
#2014-11-24|1106.55
#2014-11-25|1105.50
#2014-11-26|1109.36
#2014-11-27|1103.52
#2014-11-28|1105.46
#2014-12-01|1100.15
#2014-12-02|1106.13
#2014-12-03|1104.99
#2014-12-04|1099.52
#2014-12-05|1095.56
#2014-12-08|1092.09
#2014-12-09|1091.95
#2014-12-10|1088.19
#2014-12-11|1080.10
#2014-12-12|1084.60
#2014-12-15|1071.46
#2014-12-16|1065.05
#2014-12-17|1059.87
#2014-12-18|1059.48
#2014-12-19|1074.12
#2014-12-22|1082.90
#2014-12-23|1076.94
#2014-12-24|1080.92
#2014-12-25|1079.90
#2014-12-26|1084.51
#2014-12-29|1091.22
#2014-12-30|1093.84
#2014-12-31|1090.44
#2015-01-01|1090.43
#2015-01-02|1099.07
#2015-01-05|1099.84
#2015-01-06|1089.75
#2015-01-07|1087.91
#2015-01-08|1093.82
#2015-01-09|1104.29
#2015-01-12|1110.07
#2015-01-13|1114.76
#2015-01-14|1115.51
#2015-01-15|1122.26
#2015-01-16|1115.05
#2015-01-19|1109.43
#2015-01-20|1109.33
#2015-01-21|1120.46
#2015-01-22|1114.98
#2015-01-23|1129.40
#2015-01-26|1123.13
#2015-01-27|1129.94
#2015-01-28|1128.66
#2015-01-29|1114.74
#2015-01-30|1113.58
#2015-02-02|1116.95
#2015-02-03|1108.95
#2015-02-04|1116.64
#2015-02-05|1125.19
#2015-02-06|1127.87
#2015-02-09|1118.83
#2015-02-10|1116.07
#2015-02-11|1111.41
#2015-02-12|1116.91
#2015-02-13|1130.46
#2015-02-16|1131.67
#2015-02-17|1129.65
#2015-02-18|1135.67
#2015-02-19|1134.42
#2015-02-20|1136.13
#2015-02-23|1136.84
#2015-02-24|1136.53
#2015-02-25|1144.28
#2015-02-26|1143.31
#2015-02-27|1138.64
#2015-03-02|1138.11
#2015-03-03|1140.48
#2015-03-04|1129.53
#2015-03-05|1120.87
#2015-03-06|1121.31
#2015-03-09|1102.65
#2015-03-10|1094.43
#2015-03-11|1092.95
#2015-03-12|1102.87
#2015-03-13|1105.52
#2015-03-16|1103.42
#2015-03-17|1100.47
#2015-03-18|1103.20
#2015-03-19|1118.52
#2015-03-20|1126.92
#2015-03-23|1133.66
#2015-03-24|1139.80
#2015-03-25|1147.35
#2015-03-26|1137.78
#2015-03-27|1143.56
#2015-03-30|1139.78
#2015-03-31|1135.32
#2015-04-01|1141.40
#2015-04-02|1150.82
#2015-04-03|1158.53
#2015-04-06|1157.79
#2015-04-07|1158.98
#2015-04-08|1174.25
#2015-04-09|1186.61
#2015-04-10|1191.65
#2015-04-13|1185.56
#2015-04-14|1189.17
#2015-04-15|1185.40
#2015-04-16|1197.48
#2015-04-17|1194.28
#2015-04-20|1176.83
#2015-04-21|1181.44
#2015-04-22|1192.16
#2015-04-23|1193.22
#2015-04-24|1201.24
#2015-04-27|1209.23
#2015-04-28|1212.98
#2015-04-29|1209.58
#2015-04-30|1209.46
#2015-05-01|1202.41
#2015-05-04|1217.20
#2015-05-05|1213.65
#2015-05-06|1206.02
#2015-05-07|1182.83
#2015-05-08|1194.38
#2015-05-11|1199.06
#2015-05-12|1191.31
#2015-05-13|1197.56
#2015-05-14|1196.87
#2015-05-15|1206.85
#2015-05-18|1204.98
#2015-05-19|1197.06
#2015-05-20|1202.42
#2015-05-21|1199.16
#2015-05-22|1205.85
#2015-05-25|1206.80
#2015-05-26|1209.40
#2015-05-27|1199.48
#2015-05-28|1188.13
#2015-05-29|1182.53
#2015-06-01|1185.68
#2015-06-02|1182.77
#2015-06-03|1178.15
#2015-06-04|1163.73
#2015-06-05|1153.30
#2015-06-08|1149.49
#2015-06-09|1141.54
#2015-06-10|1145.58
#2015-06-11|1143.25
#2015-06-12|1153.65
#2015-06-15|1151.03
#2015-06-16|1143.82
#2015-06-17|1142.27
#2015-06-18|1146.41
#2015-06-19|1147.30
#2015-06-22|1156.53
#2015-06-23|1163.08
#2015-06-24|1161.27
#2015-06-25|1156.49
#2015-06-26|1144.04
#2015-06-29|1125.96
#2015-06-30|1134.83
#2015-07-01|1137.91
#2015-07-02|1135.28
#2015-07-03|1124.44
#2015-07-06|1104.84
#2015-07-07|1099.32
#2015-07-08|1069.08
#2015-07-09|1085.13
#2015-07-10|1089.94
#2015-07-13|1102.13
#2015-07-14|1111.71
#2015-07-15|1108.50
#2015-07-16|1120.17
#2015-07-17|1122.43
#2015-07-20|1121.05
#2015-07-21|1125.05
#2015-07-22|1117.40
#2015-07-23|1115.06
#2015-07-24|1109.96
#2015-07-27|1099.84
#2015-07-28|1094.68
#2015-07-29|1093.70
#2015-07-30|1093.89
#2015-07-31|1102.90
#2015-08-03|1093.50
#2015-08-04|1102.48
#2015-08-05|1103.93
#2015-08-06|1097.18
#2015-08-07|1098.26
#2015-08-10|1097.64
#2015-08-11|1088.03
#2015-08-12|1075.21
#2015-08-13|1075.23
#2015-08-14|1078.87
#2015-08-17|1073.10
#2015-08-18|1064.37
#2015-08-19|1061.59
#2015-08-20|1055.23
#2015-08-21|1037.53
#2015-08-24| 989.25
#2015-08-25| 983.11
#2015-08-26| 985.00
#2015-08-27|1010.15
#2015-08-28|1016.94
#2015-08-31|1008.61
#2015-09-01| 989.73
#2015-09-02| 980.93
#2015-09-03| 980.81
#2015-09-04| 969.98
#2015-09-07| 962.56
#2015-09-08| 973.59
#2015-09-09| 996.94
#2015-09-10| 983.93
#2015-09-11| 992.89
#2015-09-14| 998.53
#2015-09-15| 989.26
#2015-09-16| 995.86
#2015-09-17| 999.43
#2015-09-18|1009.26
#2015-09-21|1002.07
#2015-09-22|1003.27
#2015-09-23| 987.61
#2015-09-24| 990.03
#2015-09-25|1002.81
#2015-09-28|1006.28
#2015-09-29| 981.63
#2015-09-30| 998.83
#2015-10-01|1014.24
#2015-10-02|1016.74
#2015-10-05|1028.64
#2015-10-06|1032.36
#2015-10-07|1046.31
#2015-10-08|1043.10
#2015-10-09|1057.52
#2015-10-12|1063.28
#2015-10-13|1051.05
#2015-10-14|1049.12
#2015-10-15|1063.44
#2015-10-16|1071.99
#2015-10-19|1066.98
#2015-10-20|1060.10
#2015-10-21|1058.85
#2015-10-22|1059.25
#2015-10-23|1075.18
#2015-10-26|1077.92
#2015-10-27|1077.96
#2015-10-28|1073.89
#2015-10-29|1062.00
#2015-10-30|1065.06
#2015-11-02|1053.56
#2015-11-03|1057.46
#2015-11-04|1059.41
#2015-11-05|1056.26
#2015-11-06|1047.82
#2015-11-09|1035.55
#2015-11-10|1026.58
#2015-11-11|1031.75
#2015-11-12|1039.63
#2015-11-13|1031.33
#2015-11-16|1022.63
#2015-11-17|1035.02
#2015-11-18|1036.78
#2015-11-19|1049.88
#2015-11-20|1059.21
#2015-11-23|1057.07
#2015-11-24|1058.77
#2015-11-25|1053.86
#2015-11-26|1056.74
#2015-11-27|1046.32
#2015-11-30|1041.12
#2015-12-01|1063.07
#2015-12-02|1060.55
#2015-12-03|1060.59
#2015-12-04|1053.36
#2015-12-07|1053.63
#2015-12-08|1048.22
#2015-12-09|1046.57
#2015-12-10|1040.58
#2015-12-11|1033.56
#2015-12-14|1027.99
#2015-12-15|1018.97
#2015-12-16|1039.62
#2015-12-17|1044.81
#2015-12-18|1050.05
#2015-12-21|1050.22
#2015-12-22|1054.93
#2015-12-23|1057.57
#2015-12-24|1061.88
#2015-12-25|1060.09
#2015-12-28|1059.00
#2015-12-29|1065.06
#2015-12-30|1065.32
#2015-12-31|1063.83
#2016-01-01|1063.95
#2016-01-04|1045.52
#2016-01-05|1041.90
#2016-01-06|1036.99
#2016-01-07|1018.52
#2016-01-08|1011.56
#2016-01-11| 998.06
#2016-01-12| 985.87
#2016-01-13| 998.92
#2016-01-14| 987.66
#2016-01-15| 979.82
#2016-01-18| 967.71
#2016-01-19| 979.00
#2016-01-20| 954.13
#2016-01-21| 933.42
#2016-01-22| 955.90
#2016-01-25| 961.23
#2016-01-26| 953.32
#2016-01-27| 965.46
#2016-01-28| 966.20
#2016-01-29| 993.38
#2016-02-01|1009.71
#2016-02-02| 998.56
#2016-02-03| 995.08
#2016-02-04|1004.78
#2016-02-05| 996.98
#2016-02-08|1002.98
#2016-02-09| 986.38
#2016-02-10| 976.52
#2016-02-11| 980.79
#2016-02-12| 959.00
#2016-02-15| 988.92
#2016-02-16|1005.56
#2016-02-17| 998.53
#2016-02-18|1010.64
#2016-02-19|1019.76
#2016-02-22|1030.41
#2016-02-23|1025.45
#2016-02-24|1026.46
#2016-02-25|1027.55
#2016-02-26|1030.34
#2016-02-29|1027.62
#2016-03-01|1039.18
#2016-03-02|1063.19
#2016-03-03|1072.69
#2016-03-04|1073.60
#2016-03-07|1073.33
#2016-03-08|1074.70
#2016-03-09|1074.16
#2016-03-10|1069.07
#2016-03-11|1081.63
#2016-03-14|1089.55
#2016-03-15|1083.35
#2016-03-16|1078.06
#2016-03-17|1103.49
#2016-03-18|1104.18
#2016-03-21|1102.09
#2016-03-22|1109.08
#2016-03-23|1102.04
#2016-03-24|1089.97
#2016-03-25|1091.45
#2016-03-28|1091.07
#2016-03-29|1093.22
#2016-03-30|1108.56
#2016-03-31|1107.42
#2016-04-01|1086.43
#2016-04-04|1096.39
#2016-04-05|1088.40
#2016-04-06|1091.57
#2016-04-07|1101.22
#2016-04-08|1103.93
#2016-04-11|1109.17
#2016-04-12|1111.29
#2016-04-13|1121.19
#2016-04-14|1132.39
#2016-04-15|1131.81
#2016-04-18|1124.19
#2016-04-19|1135.01
#2016-04-20|1137.63
#2016-04-21|1144.63
#2016-04-22|1138.76
#2016-04-25|1144.07
#2016-04-26|1142.69
#2016-04-27|1133.02
#2016-04-28|1136.54
#2016-04-29|1138.12
#2016-05-02|1132.25
#2016-05-03|1127.31
#2016-05-04|1121.33
#2016-05-05|1116.88
#2016-05-06|1105.51
#2016-05-09|1106.74
#2016-05-10|1114.98
#2016-05-11|1110.81
#2016-05-12|1102.23
#2016-05-13|1090.76
#2016-05-16|1092.22
#2016-05-17|1103.06
#2016-05-18|1095.35
#2016-05-19|1081.59
#2016-05-20|1087.59
#2016-05-23|1086.36
#2016-05-24|1081.63
#2016-05-25|1090.68
#2016-05-26|1093.81
#2016-05-27|1095.34
#2016-05-30|1096.50
#2016-05-31|1102.17
#2016-06-01|1104.37
#2016-06-02|1101.31
#2016-06-03|1120.53
#2016-06-06|1125.34
#2016-06-07|1134.69
#2016-06-08|1137.64
#2016-06-09|1136.58
#2016-06-10|1126.65
#2016-06-13|1112.85
#2016-06-14|1104.00
#2016-06-15|1108.27
#2016-06-16|1097.14
#2016-06-17|1099.89
#2016-06-20|1117.96
#2016-06-21|1124.50
#2016-06-22|1121.65
#2016-06-23|1121.71
#2016-06-24|1096.18
#2016-06-27|1101.69
#2016-06-28|1108.06
#2016-06-29|1127.95
#2016-06-30|1141.21
#2016-07-01|1145.51
#2016-07-04|1160.74
#2016-07-05|1154.84
#2016-07-06|1147.63
#2016-07-07|1149.83
#2016-07-08|1142.20
#2016-07-11|1154.53
#2016-07-12|1165.64
#2016-07-13|1172.11
#2016-07-14|1175.03
#2016-07-15|1170.47
#2016-07-18|1174.93
#2016-07-19|1172.03
#2016-07-20|1183.33
#2016-07-21|1191.92
#2016-07-22|1184.81
#2016-07-25|1188.04
#2016-07-26|1195.96
#2016-07-27|1189.75
#2016-07-28|1201.18
#2016-07-29|1200.81
#2016-08-01|1204.49
#2016-08-02|1203.26
#2016-08-03|1178.91
#2016-08-04|1189.79
#2016-08-05|1194.26
#2016-08-08|1209.10
#2016-08-09|1213.85
#2016-08-10|1218.53
#2016-08-11|1215.74
#2016-08-12|1220.01
#2016-08-15|1223.97
#2016-08-16|1216.25
#2016-08-17|1213.87
#2016-08-18|1215.29
#2016-08-19|1211.80
#2016-08-22|1211.21
#2016-08-23|1217.19
#2016-08-24|1210.92
#2016-08-25|1212.27
#2016-08-26|1209.29
#2016-08-29|1200.13
#2016-08-30|1196.47
#2016-08-31|1192.71
#2016-09-01|1193.56
#2016-09-02|1191.48
#2016-09-05|1207.74
#2016-09-06|1220.88
#2016-09-07|1220.19
#2016-09-08|1224.47
#2016-09-09|1213.38
#2016-09-12|1190.15
#2016-09-13|1185.35
#2016-09-14|1180.91
#2016-09-15|1180.06
#2016-09-16|1178.44
#2016-09-19|1191.32
#2016-09-20|1191.85
#2016-09-21|1205.21
#2016-09-22|1212.87
#2016-09-23|1212.23
#2016-09-26|1207.86
#2016-09-27|1215.66
#2016-09-28|1211.30
#2016-09-29|1208.95
#2016-09-30|1205.77
#2016-10-03|1206.77
#2016-10-04|1199.14
#2016-10-05|1185.29
#2016-10-06|1180.96
#2016-10-07|1176.85
#2016-10-10|1174.21
#2016-10-11|1160.11
#2016-10-12|1152.65
#2016-10-13|1153.36
#2016-10-14|1154.93
#2016-10-17|1149.78
#2016-10-18|1165.55
#2016-10-19|1173.36
#2016-10-20|1174.49
#2016-10-21|1171.42
#2016-10-24|1176.59
#2016-10-25|1178.37
#2016-10-26|1176.97
#2016-10-27|1169.92
#2016-10-28|1160.11
#2016-10-31|1168.11
#2016-11-01|1176.89
#2016-11-02|1171.47
#2016-11-03|1168.20
#2016-11-04|1162.64
#2016-11-07|1150.66
#2016-11-08|1155.65
#2016-11-09|1133.70
#2016-11-10|1142.04
#2016-11-11|1124.27
#2016-11-14|1110.60
#2016-11-15|1109.50
#2016-11-16|1102.37
#2016-11-17|1110.98
#2016-11-18|1103.83
#2016-11-21|1105.16
#2016-11-22|1109.41
#2016-11-23|1108.34
#2016-11-24|1110.53
#2016-11-25|1112.57
#2016-11-28|1120.15
#2016-11-29|1119.02
#2016-11-30|1125.07
#2016-12-01|1121.97
#2016-12-02|1120.75
#2016-12-05|1113.11
#2016-12-06|1122.84
#2016-12-07|1131.74
#2016-12-08|1140.66
#2016-12-09|1136.51
#2016-12-12|1129.21
#2016-12-13|1131.06
#2016-12-14|1128.73
#2016-12-15|1097.36
#2016-12-16|1097.23
#2016-12-19|1096.19
#2016-12-20|1095.53
#2016-12-21|1096.39
#2016-12-22|1094.94
#2016-12-23|1093.46
#2016-12-26|1094.93
#2016-12-27|1093.90
#2016-12-28|1097.06
#2016-12-29|1104.04
#2016-12-30|1110.65
#2017-01-02|1110.93
#2017-01-03|1113.06
#2017-01-04|1125.67
#2017-01-05|1140.44
#2017-01-06|1142.71
#2017-01-09|1145.34
#2017-01-10|1151.50
#2017-01-11|1144.38
#2017-01-12|1151.72
#2017-01-13|1149.10
#2017-01-16|1143.88
#2017-01-17|1143.57
#2017-01-18|1150.13
#2017-01-19|1141.02
#2017-01-20|1140.71
#2017-01-23|1147.56
#2017-01-24|1149.21
#2017-01-25|1145.48
#2017-01-26|1148.34
#2017-01-27|1152.22
#2017-01-30|1153.36
#2017-01-31|1154.95
#2017-02-01|1152.99
#2017-02-02|1152.77
#2017-02-03|1156.61
#2017-02-06|1159.38
#2017-02-07|1163.25
#2017-02-08|1173.56
#2017-02-09|1175.68
#2017-02-10|1179.45
#2017-02-13|1175.68
#2017-02-14|1170.66
#2017-02-15|1175.54
#2017-02-16|1179.62
#2017-02-17|1176.30
#2017-02-20|1176.94
#2017-02-21|1177.26
#2017-02-22|1185.53
#2017-02-23|1193.81
#2017-02-24|1192.96
#2017-02-27|1189.36
#2017-02-28|1187.58
#2017-03-01|1181.70
#2017-03-02|1178.18
#2017-03-03|1167.95
#2017-03-06|1172.27
#2017-03-07|1174.77
#2017-03-08|1174.43
#2017-03-09|1167.37
#2017-03-10|1173.92
#2017-03-13|1183.38
#2017-03-14|1179.21
#2017-03-15|1182.66
#2017-03-16|1203.31
#2017-03-17|1202.86
#2017-03-20|1201.42
#2017-03-21|1206.19
#2017-03-22|1200.54
#2017-03-23|1206.20
#2017-03-24|1208.79
#2017-03-27|1200.84
#2017-03-28|1210.96
#2017-03-29|1209.29
#2017-03-30|1204.63
#2017-03-31|1196.91
#2017-04-03|1202.00
#2017-04-04|1203.40
#2017-04-05|1208.77
#2017-04-06|1209.81
#2017-04-07|1213.69
#2017-04-10|1213.18
#2017-04-11|1219.53
#2017-04-12|1227.14
#2017-04-13|1234.37
#2017-04-14|1233.85
#2017-04-17|1244.79
#2017-04-18|1234.93
#2017-04-19|1226.45
#2017-04-20|1228.30
#2017-04-21|1228.40
#2017-04-24|1223.98
#2017-04-25|1228.49
#2017-04-26|1229.06
#2017-04-27|1226.48
#2017-04-28|1220.02
#2017-05-01|1223.21
#2017-05-02|1230.94
#2017-05-03|1227.23
#2017-05-04|1219.81
#2017-05-05|1214.66
#2017-05-08|1224.46
#2017-05-09|1222.22
#2017-05-10|1223.46
#2017-05-11|1223.08
#2017-05-12|1218.56
#2017-05-15|1224.83
#2017-05-16|1225.26
#2017-05-17|1230.27
#2017-05-18|1225.30
#2017-05-19|1229.21
#2017-05-22|1236.61
#2017-05-23|1234.60
#2017-05-24|1238.01
#2017-05-25|1248.24
#2017-05-26|1249.40
#2017-05-29|1256.12
#2017-05-30|1256.39
#2017-05-31|1260.79
#2017-06-01|1267.32
#2017-06-02|1280.38
#2017-06-05|1285.00
#2017-06-06|1293.03
#2017-06-07|1294.30
#2017-06-08|1285.24
#2017-06-09|1278.98
#2017-06-12|1277.46
#2017-06-13|1288.68
#2017-06-14|1292.42
#2017-06-15|1284.42
#2017-06-16|1282.97
#2017-06-19|1286.59
#2017-06-20|1276.58
#2017-06-21|1269.42
#2017-06-22|1265.12
#2017-06-23|1264.74
#2017-06-26|1266.74
#2017-06-27|1262.10
#2017-06-28|1257.96
#2017-06-29|1265.96
#2017-06-30|1257.83
#2017-07-03|1256.50
#2017-07-04|1254.30
#2017-07-05|1250.03
#2017-07-06|1254.12
#2017-07-07|1242.07
#2017-07-10|1243.90
#2017-07-11|1243.62
#2017-07-12|1243.01
#2017-07-13|1252.62
#2017-07-14|1266.09
#2017-07-17|1269.40
#2017-07-18|1273.76
#2017-07-19|1283.76
#2017-07-20|1291.19
#2017-07-21|1292.73
#2017-07-24|1292.72
#2017-07-25|1290.51
#2017-07-26|1294.12
#2017-07-27|1311.51
#2017-07-28|1314.51
#2017-07-31|1315.70
#2017-08-01|1319.51
#2017-08-02|1314.71
#2017-08-03|1315.51
#2017-08-04|1316.04
#2017-08-07|1311.85
#2017-08-08|1310.55
#2017-08-09|1318.46
#2017-08-10|1311.66
#2017-08-11|1299.30
#2017-08-14|1299.88
#2017-08-15|1294.52
#2017-08-16|1298.12
#2017-08-17|1302.18
#2017-08-18|1299.30
#2017-08-21|1305.45
#2017-08-22|1310.44
#2017-08-23|1310.53
#2017-08-24|1310.79
#2017-08-25|1310.25
#2017-08-28|1313.99
#2017-08-29|1314.97
#2017-08-30|1317.19
#2017-08-31|1326.42
#2017-09-01|1325.21
#2017-09-04|1322.42
#2017-09-05|1329.03
#2017-09-06|1326.88
#2017-09-07|1339.53
#2017-09-08|1346.77
#2017-09-11|1349.39
#2017-09-12|1348.62
#2017-09-13|1348.68
#2017-09-14|1349.55
#2017-09-15|1358.55
#2017-09-18|1368.13
#2017-09-19|1368.85
#2017-09-20|1373.26
#2017-09-21|1362.85
#2017-09-22|1358.89
#2017-09-25|1334.20
#2017-09-26|1329.23
#2017-09-27|1333.89
#2017-09-28|1328.36
#2017-09-29|1335.71
#2017-10-02|1336.15
#2017-10-03|1346.80
#2017-10-04|1352.76
#2017-10-05|1351.90
#2017-10-06|1355.04
#2017-10-09|1351.42
#2017-10-10|1361.12
#2017-10-11|1352.96
#2017-10-12|1362.01
#2017-10-13|1364.86
#2017-10-16|1369.36
#2017-10-17|1367.38
#2017-10-18|1368.39
#2017-10-19|1362.96
#2017-10-20|1362.24
#2017-10-23|1356.01
#2017-10-24|1357.44
#2017-10-25|1355.66
#2017-10-26|1352.59
#2017-10-27|1347.60
#2017-10-30|1348.09
#2017-10-31|1350.81
#2017-11-01|1356.04
#2017-11-02|1360.10
#2017-11-03|1360.20
#2017-11-06|1351.58
#2017-11-07|1365.11
#2017-11-08|1367.81
#2017-11-09|1371.60
#2017-11-10|1372.48
#2017-11-13|1361.88
#2017-11-14|1359.04
#2017-11-15|1349.18
#2017-11-16|1337.64
#2017-11-17|1341.27
#2017-11-20|1343.26
#2017-11-21|1350.11
#2017-11-22|1357.51
#2017-11-23|1374.30
#2017-11-24|1377.34
#2017-11-27|1374.81
#2017-11-28|1373.72
#2017-11-29|1373.68
#2017-11-30|1374.59
#2017-12-01|1372.37
#2017-12-04|1367.55
#2017-12-05|1367.95
#2017-12-06|1357.40
#2017-12-07|1354.52
#2017-12-08|1363.99
#2017-12-11|1368.97
#2017-12-12|1374.23
#2017-12-13|1384.17
#2017-12-14|1394.66
#2017-12-15|1381.80
#2017-12-18|1387.98
#2017-12-19|1382.03
#2017-12-20|1377.98
#2017-12-21|1376.28
#2017-12-22|1384.30
#2017-12-25|1385.92
#2017-12-26|1387.42
#2017-12-27|1398.34
#2017-12-28|1409.31
#2017-12-29|1409.97
#2018-01-01|1409.94
#2018-01-02|1428.61
#2018-01-03|1432.35
#2018-01-04|1440.02
#2018-01-05|1454.31
#2018-01-08|1463.89
#2018-01-09|1476.03
#2018-01-10|1480.95
#2018-01-11|1478.64
#2018-01-12|1475.45
#2018-01-15|1478.66
#2018-01-16|1483.72
#2018-01-17|1482.65
#2018-01-18|1476.89
#2018-01-19|1491.23
#2018-01-22|1498.11
#2018-01-23|1513.40
#2018-01-24|1524.78
#2018-01-25|1525.21
#2018-01-26|1533.01
#2018-01-29|1521.58
#2018-01-30|1510.24
#2018-01-31|1509.82
#2018-02-01|1506.63
#2018-02-02|1492.59
#2018-02-05|1465.37
#2018-02-06|1412.93
#2018-02-07|1403.31
#2018-02-08|1405.89
#2018-02-09|1378.92
#2018-02-12|1381.09
#2018-02-13|1393.89
#2018-02-14|1403.43
#2018-02-15|1416.88
#2018-02-16|1421.41
#2018-02-19|1433.86
#2018-02-20|1426.53
#2018-02-21|1430.68
#2018-02-22|1416.75
#2018-02-23|1433.75
#2018-02-26|1445.71
#2018-02-27|1433.80
#2018-02-28|1423.27
#2018-03-01|1422.95
#2018-03-02|1419.41
#2018-03-05|1401.80
#2018-03-06|1411.97
#2018-03-07|1407.32
#2018-03-08|1416.70
#2018-03-09|1420.93
#2018-03-12|1433.58
#2018-03-13|1434.61
#2018-03-14|1436.34
#2018-03-15|1442.60
#2018-03-16|1444.77
#2018-03-19|1435.72
#2018-03-20|1427.92
#2018-03-21|1429.40
#2018-03-22|1433.03
#2018-03-23|1407.68
#2018-03-26|1406.67
#2018-03-27|1422.55
#2018-03-28|1407.14
#2018-03-29|1413.33
#2018-03-30|1417.26
#2018-04-02|1416.34
#2018-04-03|1408.01
#2018-04-04|1408.52
#2018-04-05|1413.41
#2018-04-06|1417.30
#2018-04-09|1429.34
#2018-04-10|1445.87
#2018-04-11|1445.44
#2018-04-12|1441.66
#2018-04-13|1440.68
#2018-04-16|1428.48
#2018-04-17|1418.36
#2018-04-18|1432.27
#2018-04-19|1433.47
#2018-04-20|1422.26
#2018-04-23|1411.55
#2018-04-24|1422.41
#2018-04-25|1416.74
#2018-04-26|1416.23
#2018-04-27|1428.85
#2018-04-30|1443.30
#2018-05-01|1443.86
#2018-05-02|1438.69
#2018-05-03|1432.51
#2018-05-04|1425.46
#2018-05-07|1426.88
#2018-05-08|1433.30
#2018-05-09|1431.97
#2018-05-10|1435.25
#2018-05-11|1448.34
#2018-05-14|1465.93
#2018-05-15|1451.48
#2018-05-16|1446.44
#2018-05-17|1439.72
#2018-05-18|1445.01
#2018-05-21|1443.27
#2018-05-22|1445.16
#2018-05-23|1437.82
#2018-05-24|1446.45
#2018-05-25|1441.11
#2018-05-28|1445.67
#2018-05-29|1440.23
#2018-05-30|1427.34
#2018-05-31|1436.36
#2018-06-01|1431.73
#2018-06-04|1453.18
#2018-06-05|1454.71
#2018-06-06|1461.08
#2018-06-07|1464.76
#2018-06-08|1453.42
#2018-06-11|1451.72
#2018-06-12|1453.82
#2018-06-13|1450.87
#2018-06-14|1436.53
#2018-06-15|1435.84
#2018-06-18|1432.88
#2018-06-19|1412.30
#2018-06-20|1419.91
#2018-06-21|1416.45
#2018-06-22|1418.78
#2018-06-25|1400.29
#2018-06-26|1400.09
#2018-06-27|1381.04
#2018-06-28|1372.78
#2018-06-29|1385.96
#2018-07-02|1377.93
#2018-07-03|1376.82
#2018-07-04|1371.04
#2018-07-05|1371.89
#2018-07-06|1375.17
#2018-07-09|1390.44
#2018-07-10|1386.50
#2018-07-11|1372.99
#2018-07-12|1376.46
#2018-07-13|1380.46
#2018-07-16|1375.38
#2018-07-17|1371.81
#2018-07-18|1373.79
#2018-07-19|1364.22
#2018-07-20|1376.78
#2018-07-23|1376.00
#2018-07-24|1389.80
#2018-07-25|1397.03
#2018-07-26|1398.59
#2018-07-27|1405.97
#2018-07-30|1399.36
#2018-07-31|1395.28
#2018-08-01|1382.25
#2018-08-02|1368.61
#2018-08-03|1364.27
#2018-08-06|1360.83
#2018-08-07|1380.63
#2018-08-08|1379.17
#2018-08-09|1379.04
#2018-08-10|1370.04
#2018-08-13|1350.94
#2018-08-14|1352.21
#2018-08-15|1341.28
#2018-08-16|1342.26
#2018-08-17|1346.64
#2018-08-20|1359.18
#2018-08-21|1364.14
#2018-08-22|1363.66
#2018-08-23|1355.05
#2018-08-24|1356.14
#2018-08-27|1373.28
#2018-08-28|1375.80
#2018-08-29|1376.72
#2018-08-30|1372.38
#2018-08-31|1371.02
#2018-09-03|1357.57
#2018-09-04|1359.71
#2018-09-05|1521.87
#2018-09-06|1333.39
#2018-09-07|1329.03
#2018-09-10|1317.96
#2018-09-11|1317.34
#2018-09-12|1318.31
#2018-09-13|1332.15
#2018-09-14|1341.66
#2018-09-17|1337.58
#2018-09-18|1350.45
#2018-09-19|1363.57
#2018-09-20|1360.35
#2018-09-21|1372.97
#2018-09-24|1360.83
#2018-09-25|1358.94
#2018-09-26|1364.32
#2018-09-27|1356.79
#2018-09-28|1347.23
#2018-10-01|1341.62
#2018-10-02|1323.80
#2018-10-03|1320.28
#2018-10-04|1306.01
#2018-10-05|1298.00
#2018-10-08|1289.48
#2018-10-09|1293.75
#2018-10-10|1292.34
#2018-10-11|1263.76
#2018-10-12|1268.47
#2018-10-15|1257.02
#2018-10-16|1261.54
#2018-10-17|1273.63
#2018-10-18|1274.90
#2018-10-19|1273.11
#2018-10-22|1282.01
#2018-10-23|1263.02
#2018-10-24|1263.12
#2018-10-25|1256.43
#2018-10-26|1263.70
#2018-10-29|1264.19
#2018-10-30|1257.71
#2018-10-31|1261.08
#2018-11-01|1279.55
#2018-11-02|1293.89
#2018-11-05|1280.63
#2018-11-06|1290.30
#2018-11-07|1299.54
#2018-11-08|1305.87
#2018-11-09|1289.79
#2018-11-12|1292.60
#2018-11-13|1288.88
#2018-11-14|1288.88
#2018-11-15|1303.31
#2018-11-16|1305.89
#2018-11-19|1319.46
#2018-11-20|1308.11
#2018-11-21|1309.99
#2018-11-22|1313.62
#2018-11-23|1312.57
#2018-11-26|1321.02
#2018-11-27|1319.52
#2018-11-28|1329.56
#2018-11-29|1336.76
#2018-11-30|1332.25
#2018-12-03|1353.64
#2018-12-04|1349.98
#2018-12-05|1344.23
#2018-12-06|1339.81
#2018-12-07|1347.76
#2018-12-10|1321.32
#2018-12-11|1321.45
#2018-12-12|1342.54
#2018-12-13|1349.83
#2018-12-14|1344.64
#2018-12-17|1349.33
#2018-12-18|1334.41
#2018-12-19|1340.94
#2018-12-20|1331.82
#2018-12-21|1312.57
#2018-12-24|1312.42
#2018-12-25|1299.76
#2018-12-26|1304.76
#2018-12-27|1308.96
#2018-12-28|1314.91
#2018-12-31|1321.59
#2019-01-01|1321.80
#2019-01-02|1307.00
#2019-01-03|1319.17
#2019-01-04|1328.21
#2019-01-07|1348.18
#2019-01-08|1349.67
#2019-01-09|1363.80
#2019-01-10|1368.72
#2019-01-11|1379.95
#2019-01-14|1375.89
#2019-01-15|1383.82
#2019-01-16|1384.29
#2019-01-17|1376.44
#2019-01-18|1389.37
#2019-01-21|1388.74
#2019-01-22|1386.15
#2019-01-23|1386.69
#2019-01-24|1391.99
#2019-01-25|1408.50
#2019-01-28|1409.71
#2019-01-29|1417.72
#2019-01-30|1423.92
#2019-01-31|1440.06
#2019-02-01|1433.85
#2019-02-04|1435.70
#2019-02-05|1439.16
#2019-02-06|1440.37
#2019-02-07|1435.90
#2019-02-08|1435.47
#2019-02-11|1431.76
#2019-02-12|1428.06
#2019-02-13|1431.72
#2019-02-14|1433.72
#2019-02-15|1426.11
#2019-02-18|1432.44
#2019-02-19|1438.76
#2019-02-20|1446.02
#2019-02-21|1446.26
#2019-02-22|1453.00
#2019-02-25|1455.02
#2019-02-26|1450.71
#2019-02-27|1447.76
#2019-02-28|1432.72
#2019-03-01|1438.80
#2019-03-04|1446.85
#2019-03-05|1444.97
#2019-03-06|1448.36
#2019-03-07|1447.78
#2019-03-08|1430.66
#2019-03-11|1437.53
#2019-03-12|1452.90
#2019-03-13|1455.59
#2019-03-14|1452.20
#2019-03-15|1462.14
#2019-03-18|1482.64
#2019-03-19|1486.43
#2019-03-20|1489.82
#2019-03-21|1489.25
#2019-03-22|1499.99
#2019-03-25|1487.29
#2019-03-26|1497.44
#2019-03-27|1511.53
#2019-03-28|1509.49
#2019-03-29|1517.16
#2019-04-01|1527.70
#2019-04-02|1520.03
#2019-04-03|1522.88
#2019-04-04|1512.43
#2019-04-05|1507.21
#2019-04-08|1515.35
#2019-04-09|1518.31
#2019-04-10|1517.65
#2019-04-11|1502.30
#2019-04-12|1504.60
#2019-04-15|1503.18
#2019-04-16|1500.73
#2019-04-17|1492.83
#2019-04-18|1485.56
#2019-04-19|1484.13
#2019-04-22|1486.62
#2019-04-23|1479.10
#2019-04-24|1484.05
#2019-04-25|1485.19
#2019-04-26|1487.45
#2019-04-29|1487.91
#2019-04-30|1483.47
#2019-05-01|1485.44
#2019-05-02|1487.56
#2019-05-03|1488.82
#2019-05-06|1471.30
#2019-05-07|1479.19
#2019-05-08|1467.03
#2019-05-09|1451.75
#2019-05-10|1460.80
#2019-05-13|1461.57
#2019-05-14|1453.08
#2019-05-15|1459.47
#2019-05-16|1468.64
#2019-05-17|1462.19
#2019-05-20|1471.60
#2019-05-21|1468.06
#2019-05-22|1470.01
#2019-05-23|1467.86
#2019-05-24|1477.27
#2019-05-27|1477.32
#2019-05-28|1479.13
#2019-05-29|1474.60
#2019-05-30|1462.10
#2019-05-31|1458.63
#2019-06-03|1464.43
#2019-06-04|1465.58
#2019-06-05|1473.80
#2019-06-06|1484.39
#2019-06-07|1490.45
#2019-06-10|1503.24
#2019-06-11|1510.38
#2019-06-12|1494.17
#2019-06-13|1498.69
#2019-06-14|1497.20
#2019-06-17|1489.33
#2019-06-18|1500.57
#2019-06-19|1517.17
#2019-06-20|1537.91
#2019-06-21|1528.65
#2019-06-24|1537.93
#2019-06-25|1540.82
#2019-06-26|1531.97
#2019-06-27|1534.96
#2019-06-28|1530.22
#2019-07-01|1537.41
#2019-07-02|1547.25
#2019-07-03|1561.49
#2019-07-04|1568.43
#2019-07-05|1569.99
#2019-07-08|1547.63
#2019-07-09|1538.80
#2019-07-10|1544.06
#2019-07-11|1558.17
#2019-07-12|1558.15
#2019-07-15|1556.91
#2019-07-16|1560.48
#2019-07-17|1559.94
#2019-07-18|1555.07
#2019-07-19|1563.28
#2019-07-22|1546.00
#2019-07-23|1541.29
#2019-07-24|1540.73
#2019-07-25|1539.30
#2019-07-26|1532.55
#2019-07-29|1520.26
#2019-07-30|1524.11
#2019-07-31|1513.68
#2019-08-01|1500.96
#2019-08-02|1501.98
#2019-08-05|1470.32
#2019-08-06|1454.43
#2019-08-07|1461.34
#2019-08-08|1471.04
#2019-08-09|1468.13
#2019-08-12|1464.33
#2019-08-13|1442.54
#2019-08-14|1448.14
#2019-08-15|1455.22
#2019-08-16|1470.71
#2019-08-19|1490.32
#2019-08-20|1497.99
#2019-08-21|1498.45
#2019-08-22|1487.81
#2019-08-23|1495.43
#2019-08-26|1480.24
#2019-08-27|1479.66
#2019-08-28|1488.95
#2019-08-29|1483.22
#2019-08-30|1484.58
#2019-09-02|1475.25
#2019-09-03|1472.65
#2019-09-04|1506.11
#2019-09-05|1504.84
#2019-09-06|1507.58
#2019-09-09|1507.40
#2019-09-10|1496.43
#2019-09-11|1498.88
#2019-09-12|1501.88
#2019-09-13|1518.89
#2019-09-16|1509.98
#2019-09-17|1506.46
#2019-09-18|1504.49
#2019-09-19|1504.93
#2019-09-20|1507.82
#2019-09-23|1504.57
#2019-09-24|1502.69
#2019-09-25|1501.77
#2019-09-26|1504.20
#2019-09-27|1501.70
#2019-09-30|1502.13
#2019-10-01|1499.67
#2019-10-02|1502.49
#2019-10-03|1504.38
#2019-10-04|1510.35
#2019-10-07|1512.76
#2019-10-08|1512.93
#2019-10-09|1513.18
#2019-10-10|1504.22
#2019-10-11|1519.32
#2019-10-14|1522.71
#2019-10-15|1522.45
#2019-10-16|1540.95
#2019-10-17|1543.40
#2019-10-18|1539.65
#2019-10-21|1549.90
#2019-10-22|1546.75
#2019-10-23|1543.03
#2019-10-24|1544.57
#2019-10-25|1545.47
#2019-10-28|1543.08
#2019-10-29|1548.91
#2019-10-30|1544.61
#2019-10-31|1557.22
#2019-11-01|1567.18
#2019-11-04|1574.16
#2019-11-05|1575.85
#2019-11-06|1571.00
#2019-11-07|1576.68
#2019-11-08|1555.92
#2019-11-11|1536.49
#2019-11-12|1533.04
#2019-11-13|1514.47
#2019-11-14|1512.13
#2019-11-15|1519.45
#2019-11-18|1530.67
#2019-11-19|1548.40
#2019-11-20|1544.95
#2019-11-21|1536.79
#2019-11-22|1533.45
#2019-11-25|1544.84
#2019-11-26|1543.71
#2019-11-27|1549.74
#2019-11-28|1547.50
#2019-11-29|1536.50
#2019-12-02|1547.57
#2019-12-03|1541.96
#2019-12-04|1531.23
#2019-12-05|1537.15
#2019-12-06|1546.23
#2019-12-09|1550.84
#2019-12-10|1546.97
#2019-12-11|1549.62
#2019-12-12|1548.86
#2019-12-13|1553.03
#2019-12-16|1553.75
#2019-12-17|1554.23
#2019-12-18|1551.19
#2019-12-19|1556.88
#2019-12-20|1562.43
#2019-12-23|1564.91
#2019-12-24|1567.14
#2019-12-25|1568.91
#2019-12-26|1570.51
#2019-12-27|1582.07
#2019-12-30|1589.23
#2019-12-31|1589.02
#2020-01-01|1588.95
#2020-01-02|1598.42
#2020-01-03|1595.99
#2020-01-06|1584.74
#2020-01-07|1591.13
#2020-01-08|1576.44
#2020-01-09|1587.47
#2020-01-10|1589.08
#2020-01-13|1591.90
#2020-01-14|1593.65
#2020-01-15|1591.27
#2020-01-16|1604.90
#2020-01-17|1610.04
#2020-01-20|1600.33
#2020-01-21|1578.02
#2020-01-22|1586.94
#2020-01-23|1574.86
#2020-01-24|1580.18
#2020-01-27|1580.95
#2020-01-28|1571.00
#2020-01-29|1554.63
#2020-01-30|1540.02
#2020-01-31|1543.77
#2020-02-03|1531.36
#2020-02-04|1545.22
#2020-02-05|1552.84
#2020-02-06|1566.49
#2020-02-07|1566.04
#2020-02-10|1562.85
#2020-02-11|1572.20
#2020-02-12|1580.15
#2020-02-13|1587.77
#2020-02-14|1592.82
#2020-02-17|1590.05
#2020-02-18|1581.08
#2020-02-19|1580.00
#2020-02-20|1567.91
#2020-02-21|1556.23
#2020-02-24|1542.81
#2020-02-25|1533.09
#2020-02-26|1511.30
#2020-02-27|1507.92
#2020-02-28|1456.98
#2020-03-02|1467.79
#2020-03-03|1479.93
#2020-03-04|1502.57
#2020-03-05|1525.15
#2020-03-06|1493.22
#2020-03-09|1425.91
#2020-03-10|1425.62
#2020-03-11|1414.82
#2020-03-12|1327.46
#2020-03-13|1255.78
#2020-03-16|1195.63
#2020-03-17|1167.47
#2020-03-18|1098.15
#2020-03-19|1003.33
#2020-03-20|1036.98
#2020-03-23|1008.46
#2020-03-24|1079.74
#2020-03-25|1164.69
#2020-03-26|1163.52
#2020-03-27|1170.99
#2020-03-30|1165.95
#2020-03-31|1187.63
#2020-04-01|1169.31
#2020-04-02|1153.89
#2020-04-03|1137.70
#2020-04-06|1163.37
#2020-04-07|1211.52
#2020-04-08|1211.23
#2020-04-09|1227.87
#2020-04-10|1233.12
#2020-04-13|1235.81
#2020-04-14|1251.60
#2020-04-15|1233.15
#2020-04-16|1223.35
#2020-04-17|1252.16
#2020-04-20|1246.61
#2020-04-21|1213.35
#2020-04-22|1209.93
#2020-04-23|1227.09
#2020-04-24|1211.15
#2020-04-27|1244.38
#2020-04-28|1249.16
#2020-04-29|1261.98
#2020-04-30|1278.48
#2020-05-01|1260.59
#2020-05-04|1233.20
#2020-05-05|1244.44
#2020-05-06|1248.22
#2020-05-07|1245.24
#2020-05-08|1277.09
#2020-05-11|1292.53
#2020-05-12|1269.38
#2020-05-13|1257.11
#2020-05-14|1238.15
#2020-05-15|1225.27
#2020-05-18|1238.46
#2020-05-19|1260.88
#2020-05-20|1266.07
#2020-05-21|1260.26
#2020-05-22|1223.93
#2020-05-25|1239.14
#2020-05-26|1271.42
#2020-05-27|1265.96
#2020-05-28|1268.47
#2020-05-29|1275.59
#2020-06-01|1302.33
#2020-06-02|1323.30
#2020-06-03|1342.01
#2020-06-04|1340.94
#2020-06-05|1360.19
#2020-06-08|1379.24
#2020-06-09|1395.78
#2020-06-10|1389.66
#2020-06-11|1349.65
#2020-06-12|1340.67
#2020-06-15|1297.77
#2020-06-16|1341.28
#2020-06-17|1353.77
#2020-06-18|1353.74
#2020-06-19|1350.17
#2020-06-22|1341.60
#2020-06-23|1349.47
#2020-06-24|1339.84
#2020-06-25|1318.12
#2020-06-26|1325.14
#2020-06-29|1303.99
#2020-06-30|1306.50
#2020-07-01|1310.64
#2020-07-02|1347.95
#2020-07-03|1352.08
#2020-07-06|1374.77
#2020-07-07|1356.78
#2020-07-08|1349.51
#2020-07-09|1338.72
#2020-07-10|1325.84
#2020-07-13|1332.79
#2020-07-14|1326.37
#2020-07-15|1337.72
#2020-07-16|1324.47
#2020-07-17|1321.64
#2020-07-20|1325.30
#2020-07-21|1337.46
#2020-07-22|1323.73
#2020-07-23|1330.33
#2020-07-24|1321.25
#2020-07-27|1320.89
#2020-07-28|1319.64
#2020-07-29|1324.94
#2020-07-30|1318.66
#2020-07-31|1314.15
#2020-08-03|1306.74
#2020-08-04|1330.83
#2020-08-05|1335.99
#2020-08-06|1331.64
#2020-08-07|1323.98
#2020-08-10|1326.77
#2020-08-11|1347.74
#2020-08-12|1352.22
#2020-08-13|1358.94
#2020-08-14|1356.86
#2020-08-17|1362.55
#2020-08-18|1370.60
#2020-08-19|1365.88
#2020-08-20|1354.24
#2020-08-21|1371.72
#2020-08-24|1375.67
#2020-08-25|1377.52
#2020-08-26|1380.37
#2020-08-27|1369.83
#2020-08-28|1388.13
#2020-08-31|1387.76
#2020-09-01|1372.75
#2020-09-02|1378.28
#2020-09-03|1384.55
#2020-09-04|1369.77
#2020-09-07|1366.17
#2020-09-08|1369.86
#2020-09-09|1358.77
#2020-09-10|1361.87
#2020-09-11|1360.38
#2020-09-14|1367.87
#2020-09-15|1381.92
#2020-09-16|1395.41
#2020-09-17|1388.78
#2020-09-18|1384.88
#2020-09-21|1368.85
#2020-09-22|1358.19
#2020-09-23|1352.23
#2020-09-24|1340.30
#2020-09-25|1339.13
#2020-09-28|1354.05
#2020-09-29|1349.15
#2020-09-30|1348.46
#2020-10-01|1354.40
#2020-10-02|1353.03
#2020-10-05|1369.56
#2020-10-06|1375.18
#2020-10-07|1376.81
#2020-10-08|1378.91
#2020-10-09|1373.42
#2020-10-12|1378.47
#2020-10-13|1383.08
#2020-10-14|1373.89
#2020-10-15|1361.82
#2020-10-16|1350.69
#2020-10-19|1355.44
#2020-10-20|1348.60
#2020-10-21|1356.92
#2020-10-22|1353.69
#2020-10-23|1355.86
#2020-10-26|1350.56
#2020-10-27|1337.82
#2020-10-28|1321.90
#2020-10-29|1320.42
#2020-10-30|1310.69
#2020-11-02|1319.38
#2020-11-03|1339.83
#2020-11-04|1356.29
#2020-11-05|1402.87
#2020-11-06|1402.74
#2020-11-09|1404.51
#2020-11-10|1444.50
#2020-11-11|1470.70
#2020-11-12|1453.67
#2020-11-13|1441.41
#2020-11-16|1450.77
#2020-11-17|1464.25
#2020-11-18|1468.55
#2020-11-19|1458.11
#2020-11-20|1460.48
#2020-11-23|1449.30
#2020-11-24|1459.84
#2020-11-25|1464.36
#2020-11-26|1464.40
#2020-11-27|1480.98
#2020-11-30|1460.20
#2020-12-01|1471.43
#2020-12-02|1467.67
#2020-12-03|1477.17
#2020-12-04|1472.43
#2020-12-07|1464.75
#2020-12-08|1459.70
#2020-12-09|1460.78
#2020-12-10|1462.48
#2020-12-11|1465.84
#2020-12-14|1472.68
#2020-12-15|1469.35
#2020-12-16|1484.10
#2020-12-17|1486.01
#2020-12-18|1472.52
#2020-12-21|1455.88
#2020-12-22|1447.14
#2020-12-23|1455.98
#2020-12-24|1464.73
#2020-12-25|1465.63
#2020-12-28|1463.92
#2020-12-29|1479.30
#2020-12-30|1488.97
#2020-12-31|1489.45
#2021-01-01|1489.62
#2021-01-04|1481.11
#2021-01-05|1487.50
#2021-01-06|1490.19
#2021-01-07|1486.76
#2021-01-08|1498.63
#2021-01-11|1494.06
#2021-01-12|1494.68
#2021-01-13|1490.73
#2021-01-14|1494.34
#2021-01-15|1488.27
#2021-01-18|1494.56
#2021-01-19|1524.14
#2021-01-20|1523.93
#2021-01-21|1519.79
#2021-01-22|1508.53
#2021-01-25|1503.15
#2021-01-26|1500.09
#2021-01-27|1500.79
#2021-01-28|1483.83
#2021-01-29|1478.66
#2021-02-01|1480.22
#2021-02-02|1483.86
#2021-02-03|1500.65
#2021-02-04|1489.83
#2021-02-05|1504.50
#2021-02-08|1518.18
#2021-02-09|1516.67
#2021-02-10|1525.02
#2021-02-11|1527.02
#2021-02-12|1531.79
#2021-02-15|1534.35
#2021-02-16|1558.41
#2021-02-17|1539.67
#2021-02-18|1527.39
#2021-02-19|1537.79
#2021-02-22|1544.55
#2021-02-23|1561.17
#2021-02-24|1556.96
#2021-02-25|1589.40
#2021-02-26|1549.25
#2021-03-01|1557.52
#2021-03-02|1554.49
#2021-03-03|1560.42
#2021-03-04|1547.45
#2021-03-05|1526.37
#2021-03-08|1516.69
#2021-03-09|1526.57
#2021-03-10|1534.23
#2021-03-11|1541.46
#2021-03-12|1545.55
#2021-03-15|1552.44
#2021-03-16|1573.55
#2021-03-17|1574.86
#2021-03-18|1582.41
#2021-03-19|1577.65
#2021-03-22|1578.68
#2021-03-23|1575.97
#2021-03-24|1558.91
#2021-03-25|1558.38
#2021-03-26|1579.80
#2021-03-29|1593.71
#2021-03-30|1601.49
#2021-03-31|1584.82
#2021-04-01|1579.71
#2021-04-02|1579.53
#2021-04-05|1587.79
#2021-04-06|1589.01
#2021-04-07|1602.04
#2021-04-08|1600.07
#2021-04-09|1594.25
#2021-04-12|1585.05
#2021-04-13|1587.77
#2021-04-14|1602.79
#2021-04-15|1605.05
#2021-04-16|1615.09
#2021-04-19|1613.31
#2021-04-20|1606.53
#2021-04-21|1590.61
#2021-04-22|1598.92
#2021-04-23|1599.99
#2021-04-26|1601.51
#2021-04-27|1593.64
#2021-04-28|1601.78
#2021-04-29|1604.84
#2021-04-30|1592.97
#2021-05-03|1592.12
#2021-05-04|1593.12
#2021-05-05|1591.96
#2021-05-06|1601.98
#2021-05-07|1610.01
#2021-05-10|1617.11
#2021-05-11|1599.58
#2021-05-12|1574.25
#2021-05-13|1552.60
#2021-05-14|1554.10
#2021-05-17|1565.13
#2021-05-18|1589.27
#2021-05-19|1584.63
#2021-05-20|1587.80
#2021-05-21|1584.65
#2021-05-24|1591.28
#2021-05-25|1599.17
#2021-05-26|1608.39
#2021-05-27|1612.31
#2021-05-28|1615.44
#2021-05-31|1612.78
#2021-06-01|1616.38
#2021-06-02|1634.48
#2021-06-03|1629.43
#2021-06-04|1626.42
#2021-06-07|1637.47
#2021-06-08|1648.58
#2021-06-09|1659.19
#2021-06-10|1667.94
#2021-06-11|1660.59
#2021-06-14|1659.97
#2021-06-15|1653.83
#2021-06-16|1648.60
#2021-06-17|1630.00
#2021-06-18|1620.57
#2021-06-21|1612.02
#2021-06-22|1629.14
#2021-06-23|1631.39
#2021-06-24|1629.92
#2021-06-25|1634.48
#2021-06-28|1630.42
#2021-06-29|1626.92
#2021-06-30|1614.71
#2021-07-01|1605.94
#2021-07-02|1612.29
#2021-07-05|1618.34
#2021-07-06|1620.06
#2021-07-07|1614.01
#2021-07-08|1604.45
#2021-07-09|1596.72
#2021-07-12|1612.30
#2021-07-13|1614.15
#2021-07-14|1605.30
#2021-07-15|1609.40
#2021-07-16|1610.47
#2021-07-19|1591.01
#2021-07-20|1569.62
#2021-07-21|1571.80
#2021-07-22|1588.19
#2021-07-23|1579.72
#2021-07-26|1559.18
#2021-07-27|1551.74
#2021-07-28|1558.46
#2021-07-29|1564.55
#2021-07-30|1546.03
#2021-08-02|1563.53
#2021-08-03|1562.57
#2021-08-04|1561.08
#2021-08-05|1559.35
#2021-08-06|1545.69
#2021-08-09|1555.09
#2021-08-10|1552.15
#2021-08-11|1570.21
#2021-08-12|1564.29
#2021-08-13|1563.06
#2021-08-16|1564.18
#2021-08-17|1546.43
#2021-08-18|1559.00
#2021-08-19|1536.47
#2021-08-20|1530.55
#2021-08-23|1534.68
#2021-08-24|1546.60
#2021-08-25|1548.68
#2021-08-26|1548.66
#2021-08-27|1561.21
#2021-08-30|1571.56
#2021-08-31|1567.35
#2021-09-01|1574.74
#2021-09-02|1583.25
#2021-09-03|1591.27
#2021-09-06|1593.19
#2021-09-07|1585.61
#2021-09-08|1580.05
#2021-09-09|1574.18
#2021-09-10|1586.84
#2021-09-13|1578.81
#2021-09-14|1573.96
#2021-09-15|1556.85
#2021-09-16|1535.48
#2021-09-17|1531.51
#2021-09-20|1496.19
#2021-09-21|1507.90
#2021-09-22|1509.17
#2021-09-23|1536.15
#2021-09-24|1520.84
#2021-09-27|1519.94
#2021-09-28|1526.46
#2021-09-29|1521.05
#2021-09-30|1534.03
#2021-10-01|1517.35
#2021-10-04|1531.23
#2021-10-05|1514.22
#2021-10-06|1509.74
#2021-10-07|1525.00
#2021-10-08|1521.30
#2021-10-11|1522.73
#2021-10-12|1521.99
#2021-10-13|1535.84
#2021-10-14|1541.68
#2021-10-15|1548.08
#2021-10-18|1544.92
#2021-10-19|1546.06
#2021-10-20|1550.95
#2021-10-21|1566.25
#2021-10-22|1575.83
#2021-10-25|1567.74
#2021-10-26|1553.62
#2021-10-27|1555.98
#2021-10-28|1553.77
#2021-10-29|1539.71
#2021-11-01|1536.19
#2021-11-02|1525.31
#2021-11-03|1529.91
#2021-11-04|1528.51
#2021-11-05|1529.02
#2021-11-08|1539.09
#2021-11-09|1526.99
#2021-11-10|1534.16
#2021-11-11|1541.09
#2021-11-12|1547.90
#2021-11-15|1539.05
#2021-11-16|1541.10
#2021-11-17|1529.78
#2021-11-18|1525.90
#2021-11-19|1532.11
#2021-11-22|1520.88
#2021-11-23|1525.51
#2021-11-24|1518.97
#2021-11-25|1522.62
#2021-11-26|1501.43
#2021-11-29|1477.72
#2021-11-30|1463.77
#2021-12-01|1468.72
#2021-12-02|1464.58
#2021-12-03|1472.33
#2021-12-06|1469.27
#2021-12-07|1496.13
#2021-12-08|1497.59
#2021-12-09|1510.66
#2021-12-10|1504.31
#2021-12-13|1491.31
#2021-12-14|1475.00
#2021-12-15|1468.68
#2021-12-16|1480.08
#2021-12-17|1479.86
#2021-12-20|1451.13
#2021-12-21|1462.71
#2021-12-22|1459.58
#2021-12-23|1469.93
#2021-12-24|1472.28
#2021-12-27|1469.03
#2021-12-28|1482.47
#2021-12-29|1485.35
#2021-12-30|1485.95
#2021-12-31|1485.08
#2022-01-03|1473.27
#2022-01-04|1487.32
#2022-01-05|1481.37
#2022-01-06|1454.08
#2022-01-07|1466.43
#2022-01-10|1478.36
#2022-01-11|1476.18
#2022-01-12|1487.99
#2022-01-13|1479.92
#2022-01-14|1468.65
#2022-01-17|1456.85
#2022-01-18|1458.18
#2022-01-19|1459.54
#2022-01-20|1465.96
#2022-01-21|1474.99
#2022-01-24|1476.26
#2022-01-25|1458.89
#2022-01-26|1462.21
#2022-01-27|1438.53
#2022-01-28|1441.38
#2022-01-31|1454.39
#2022-02-01|1454.60
#2022-02-02|1462.85
#2022-02-03|1466.83
#2022-02-04|1471.25
#2022-02-07|1468.84
#2022-02-08|1460.63
#2022-02-09|1479.53
#2022-02-10|1498.17
#2022-02-11|1491.01
#2022-02-14|1468.26
#2022-02-15|1465.34
#2022-02-16|1487.77
#2022-02-17|1488.26
#2022-02-18|1491.14
#2022-02-21|1488.43
#2022-02-22|1468.33
#2022-02-23|1468.22
#2022-02-24|1427.16
#2022-02-25|1432.92
#2022-02-28|1438.23
#2022-03-01|1444.89
#2022-03-02|1423.62
#2022-03-03|1433.25
#2022-03-04|1423.51
#2022-03-07|1404.85
#2022-03-08|1384.38
#2022-03-09|1380.01
#2022-03-10|1408.35
#2022-03-11|1384.43
#2022-03-14|1357.27
#2022-03-15|1329.41
#2022-03-16|1361.44
#2022-03-17|1422.77
#2022-03-18|1431.38
#2022-03-21|1423.82
#2022-03-22|1437.99
#2022-03-23|1440.49
#2022-03-24|1433.02
#2022-03-25|1432.67
#2022-03-28|1427.33
#2022-03-29|1433.60
#2022-03-30|1453.14
#2022-03-31|1445.98
#2022-04-01|1448.02
#2022-04-04|1469.59
#2022-04-05|1471.45
#2022-04-06|1467.51
#2022-04-07|1447.52
#2022-04-08|1449.05
#2022-04-11|1434.96
#2022-04-12|1426.90
#2022-04-13|1427.40
#2022-04-14|1441.32
#2022-04-15|1440.67
#2022-04-18|1434.61
#2022-04-19|1418.76
#2022-04-20|1410.85
#2022-04-21|1411.03
#2022-04-22|1400.87
#2022-04-25|1384.32
#2022-04-26|1390.64
#2022-04-27|1379.55
#2022-04-28|1376.96
#2022-04-29|1387.67
#2022-05-02|1373.85
#2022-05-03|1378.96
#2022-05-04|1373.83
#2022-05-05|1374.69
#2022-05-06|1348.44
#2022-05-09|1327.22
#2022-05-10|1311.61
#2022-05-11|1309.10
#2022-05-12|1294.09
#2022-05-13|1316.15
#2022-05-16|1323.53
#2022-05-17|1331.36
#2022-05-18|1343.48
#2022-05-19|1340.66
#2022-05-20|1348.68
#2022-05-23|1351.50
#2022-05-24|1345.97
#2022-05-25|1350.23
#2022-05-26|1348.25
#2022-05-27|1359.69
#2022-05-30|1373.88
#2022-05-31|1367.90
#2022-06-01|1367.71
#2022-06-02|1360.35
#2022-06-03|1357.65
#2022-06-06|1356.78
#2022-06-07|1344.58
#2022-06-08|1347.61
#2022-06-09|1344.25
#2022-06-10|1324.01
#2022-06-13|1301.25
#2022-06-14|1276.11
#2022-06-15|1268.68
#2022-06-16|1278.73
#2022-06-17|1261.32
#2022-06-20|1280.38
#2022-06-21|1290.82
#2022-06-22|1278.13
#2022-06-23|1294.24
#2022-06-24|1302.01
#2022-06-27|1315.11
#2022-06-28|1327.92
#2022-06-29|1321.42
#2022-06-30|1312.16
#2022-07-01|1308.01
#2022-07-04|1312.21
#2022-07-05|1302.64
#2022-07-06|1301.57
#2022-07-07|1307.21
#2022-07-08|1308.78
#2022-07-11|1294.44
#2022-07-12|1288.35
#2022-07-13|1283.25
#2022-07-14|1266.17
#2022-07-15|1258.61
#2022-07-18|1275.43
#2022-07-19|1276.73
#2022-07-20|1280.44
#2022-07-21|1271.95
#2022-07-22|1284.69
#2022-07-25|1290.19
#2022-07-26|1302.55
#2022-07-27|1292.70
#2022-07-28|1309.06
#2022-07-29|1317.03
#2022-08-01|1327.76
#2022-08-02|1307.77
#2022-08-03|1290.63
#2022-08-04|1307.25
#2022-08-05|1303.84
#2022-08-08|1298.86
#2022-08-09|1301.91
#2022-08-10|1306.03
#2022-08-11|1317.39
#2022-08-12|1313.97
#2022-08-15|1317.04
#2022-08-16|1318.75
#2022-08-17|1315.06
#2022-08-18|1309.77
#2022-08-19|1298.56
#2022-08-22|1292.26
#2022-08-23|1285.14
#2022-08-24|1272.77
#2022-08-25|1287.90
#2022-08-26|1294.77
#2022-08-29|1275.68
#2022-08-30|1283.18
#2022-08-31|1278.74
#2022-09-01|1262.27
#2022-09-02|1259.53
#2022-09-05|1255.21
#2022-09-06|1256.10
#2022-09-07|1247.80
#2022-09-08|1256.62
#2022-09-09|1278.53
#2022-09-12|1287.04
#2022-09-13|1281.55
#2022-09-14|1263.42
#2022-09-15|1266.66
#2022-09-16|1264.89
#2022-09-19|1258.53
#2022-09-20|1253.80
#2022-09-21|1234.94
#2022-09-22|1232.80
#2022-09-23|1211.05
#2022-09-26|1182.98
#2022-09-27|1169.91
#2022-09-28|1139.76
#2022-09-29|1142.60
#2022-09-30|1145.89
#2022-10-03|1153.30
#2022-10-04|1177.04
#2022-10-05|1185.14
#2022-10-06|1181.97
#2022-10-07|1164.80
#2022-10-10|1147.81
#2022-10-11|1135.77
#2022-10-12|1129.36
#2022-10-13|1112.78
#2022-10-14|1119.68
#2022-10-17|1115.32
#2022-10-18|1124.90
#2022-10-19|1113.98
#2022-10-20|1112.31
#2022-10-21|1095.02
#2022-10-24|1078.68
#2022-10-25|1084.94
#2022-10-26|1109.52
#2022-10-27|1113.42
#2022-10-28|1098.93
#2022-10-31|1088.51
#2022-11-01|1105.09
#2022-11-02|1111.18
#2022-11-03|1090.49
#2022-11-04|1108.66
#2022-11-07|1122.41
#2022-11-08|1135.09
#2022-11-09|1133.26
#2022-11-10|1150.52
#2022-11-11|1214.74
#2022-11-14|1223.82
#2022-11-15|1235.42
#2022-11-16|1224.65
#2022-11-17|1222.85
#2022-11-18|1220.15
#2022-11-21|1206.78
#2022-11-22|1207.51
#2022-11-23|1214.26
#2022-11-24|1240.26
#2022-11-25|1248.22
#2022-11-28|1237.67
#2022-11-29|1260.68
#2022-11-30|1260.95
#2022-12-01|1271.02
#2022-12-02|1253.64
#2022-12-05|1265.52
#2022-12-06|1268.93
#2022-12-07|1249.80
#2022-12-08|1264.92
#2022-12-09|1288.62
#2022-12-12|1268.35
#2022-12-13|1287.35
#2022-12-14|1292.83
#2022-12-15|1273.88
#2022-12-16|1280.38
#2022-12-19|1270.52
#2022-12-20|1245.82
#2022-12-21|1248.66
#2022-12-22|1263.39
#2022-12-23|1253.02
#2022-12-26|1254.97
#2022-12-27|1257.87
#2022-12-28|1253.67
#2022-12-29|1256.89
#2022-12-30|1268.03
#2023-01-02|1268.15
#2023-01-03|1275.63
#2023-01-04|1286.55
#2023-01-05|1280.86
#2023-01-06|1279.55
#2023-01-09|1289.04
#2023-01-10|1284.65
#2023-01-11|1286.31
#2023-01-12|1296.44
#2023-01-13|1306.49
#2023-01-16|1304.84
#2023-01-17|1308.83
#2023-01-18|1313.11
#2023-01-19|1307.48
#2023-01-20|1315.57
#2023-01-23|1318.53
#2023-01-24|1328.99
#2023-01-25|1332.72
#2023-01-26|1342.33
#2023-01-27|1352.88
#2023-01-30|1346.57
#2023-01-31|1324.33
#2023-02-01|1336.71
#2023-02-02|1340.31
#2023-02-03|1330.87
#2023-02-06|1308.82
#2023-02-07|1307.60
#2023-02-08|1310.05
#2023-02-09|1309.80
#2023-02-10|1298.80
#2023-02-13|1283.53
#2023-02-14|1290.30
#2023-02-15|1266.98
#2023-02-16|1280.10
#2023-02-17|1269.30
#2023-02-20|1278.10
#2023-02-21|1273.27
#2023-02-22|1268.15
#2023-02-23|1262.47
#2023-02-24|1256.57
#2023-02-27|1252.31
#2023-02-28|1251.98
#2023-03-01|1257.35
#2023-03-02|1249.30
#2023-03-03|1254.86
#2023-03-06|1260.14
#2023-03-07|1251.32
#2023-03-08|1240.05
#2023-03-09|1238.86
#2023-03-10|1228.28
#2023-03-13|1228.62
#2023-03-14|1216.80
#2023-03-15|1225.60
#2023-03-16|1221.60
#2023-03-17|1230.88
#2023-03-20|1212.08
#2023-03-21|1213.13
#2023-03-22|1223.35
#2023-03-23|1228.33
#2023-03-24|1223.46
#2023-03-27|1220.43
#2023-03-28|1229.85
#2023-03-29|1228.83
#2023-03-30|1236.61
#2023-03-31|1235.88
#2023-04-03|1258.61
#2023-04-04|1261.56
#2023-04-05|1256.45
#2023-04-06|1245.96
#2023-04-07|1244.54
#2023-04-10|1238.26
#2023-04-11|1255.37
#2023-04-12|1258.77
#2023-04-13|1266.97
#2023-04-14|1264.54
#2023-04-17|1264.41
#2023-04-18|1264.08
#2023-04-19|1250.18
#2023-04-20|1253.32
#2023-04-21|1245.20
#2023-04-24|1247.47
#2023-04-25|1243.38
#2023-04-26|1250.45
#2023-04-27|1245.80
#2023-04-28|1253.02
#2023-05-01|1251.35
#2023-05-02|1242.08
#2023-05-03|1240.90
#2023-05-04|1255.15
#2023-05-05|1263.83
#2023-05-08|1270.95
#2023-05-09|1261.37
#2023-05-10|1257.53
#2023-05-11|1252.84
#2023-05-12|1242.81
#2023-05-15|1249.29
#2023-05-16|1242.73
#2023-05-17|1224.93
#2023-05-18|1215.62
#2023-05-19|1219.05
#2023-05-22|1219.82
#2023-05-23|1216.25
#2023-05-24|1204.51
#2023-05-25|1189.54
#2023-05-26|1187.32
#2023-05-29|1194.64
#2023-05-30|1192.63
#2023-05-31|1178.83
#2023-06-01|1180.59
#2023-06-02|1205.46
#2023-06-05|1212.51
#2023-06-06|1218.58
#2023-06-07|1216.55
#2023-06-08|1214.48
#2023-06-09|1220.00
#2023-06-12|1217.79
#2023-06-13|1220.20
#2023-06-14|1222.02
#2023-06-15|1229.96
#2023-06-16|1235.52
#2023-06-19|1228.49
#2023-06-20|1221.57
#2023-06-21|1215.00
#2023-06-22|1206.42
#2023-06-23|1178.98
#2023-06-26|1178.98
#2023-06-27|1191.88
#2023-06-28|1196.46
#2023-06-29|1191.61
#2023-06-30|1193.54
#2023-07-03|1204.90
#2023-07-04|1207.64
#2023-07-05|1202.86
#2023-07-06|1190.76
#2023-07-07|1182.20
#2023-07-10|1181.22
#2023-07-11|1194.88
#2023-07-12|1205.12
#2023-07-13|1225.92
#2023-07-14|1228.05
#2023-07-17|1225.18
#2023-07-18|1214.71
#2023-07-19|1217.58
#2023-07-20|1222.19
#2023-07-21|1213.86
#2023-07-24|1210.96
#2023-07-25|1231.14
#2023-07-26|1235.63
#2023-07-27|1252.23
#2023-07-28|1248.37
#2023-07-31|1244.02
#2023-08-01|1232.02
#2023-08-02|1212.05
#2023-08-03|1210.93
#2023-08-04|1207.98
#2023-08-07|1209.97
#2023-08-08|1198.95
#2023-08-09|1197.26
#2023-08-10|1198.71
#2023-08-11|1192.65
#2023-08-14|1171.64
#2023-08-15|1164.23
#2023-08-16|1159.47
#2023-08-17|1158.14
#2023-08-18|1155.68
#2023-08-21|1145.62
#2023-08-22|1153.00
#2023-08-23|1160.48
#2023-08-24|1167.54
#2023-08-25|1162.57
#2023-08-28|1168.57
#2023-08-29|1186.78
#2023-08-30|1194.95
#2023-08-31|1191.72
#2023-09-01|1191.58
#2023-09-04|1209.97
#2023-09-05|1198.47
#2023-09-06|1199.75
#2023-09-07|1197.96
#2023-09-08|1195.34
#2023-09-11|1182.36
#2023-09-12|1181.79
#2023-09-13|1175.28
#2023-09-14|1182.07
#2023-09-15|1184.18
#2023-09-18|1177.43
#2023-09-19|1175.39
#2023-09-20|1170.85
#2023-09-21|1158.46
#2023-09-22|1161.32
#2023-09-25|1150.11
#2023-09-26|1140.32
#2023-09-27|1141.41
#2023-09-28|1134.52
#2023-09-29|1147.89
#2023-10-02|1138.28
#2023-10-03|1121.82
#2023-10-04|1107.94
#2023-10-05|1124.35
#2023-10-06|1128.76
#2023-10-09|1127.33
#2023-10-10|1142.76
#2023-10-11|1147.46
#2023-10-12|1152.29
#2023-10-13|1131.65
#2023-10-16|1119.61
#2023-10-17|1130.38
#2023-10-18|1124.15
#2023-10-19|1110.28
#2023-10-20|1102.88
#2023-10-23|1098.37
#2023-10-24|1097.31
#2023-10-25|1096.59
#2023-10-26|1079.72
#2023-10-27|1095.04
#2023-10-30|1093.10
#2023-10-31|1087.59
#2023-11-01|1097.34
#2023-11-02|1114.56
#2023-11-03|1134.69
#2023-11-06|1149.28
#2023-11-07|1129.24
#2023-11-08|1126.41
#2023-11-09|1125.35
#2023-11-10|1115.31
#2023-11-13|1115.07
#2023-11-14|1128.46
#2023-11-15|1165.02
#2023-11-16|1158.36
#2023-11-17|1154.84
#2023-11-20|1163.90
#2023-11-21|1167.04
#2023-11-22|1160.79
#2023-11-23|1171.70
#2023-11-24|1170.94
#2023-11-27|1164.47
#2023-11-28|1168.14
#2023-11-29|1162.42
#2023-11-30|1162.76
#2023-12-01|1159.80
#2023-12-04|1165.64
#2023-12-05|1155.06
#2023-12-06|1170.65
#2023-12-07|1175.40
#2023-12-08|1167.20
#2023-12-11|1161.99
#2023-12-12|1171.35
#2023-12-13|1168.19
#2023-12-14|1203.79
#2023-12-15|1216.63
#2023-12-18|1197.44
#2023-12-19|1197.96
#2023-12-20|1202.50
#2023-12-21|1203.85
#2023-12-22|1205.00
#2023-12-25|1203.31
#2023-12-26|1203.65
#2023-12-27|1217.21
#2023-12-28|1236.69
#2023-12-29|1239.03
#2024-01-01|1238.98
#2024-01-02|1223.57
#2024-01-03|1206.47
#2024-01-04|1201.13
#2024-01-05|1211.09
#2024-01-08|1205.07
#2024-01-09|1205.73
#2024-01-10|1203.55
#2024-01-11|1212.53
#2024-01-12|1214.76
#2024-01-15|1212.71
#2024-01-16|1192.84
#2024-01-17|1164.15
#2024-01-18|1158.64
#2024-01-19|1165.55
#2024-01-22|1168.78
#2024-01-23|1166.67
#2024-01-24|1177.00
#2024-01-25|1172.79
#2024-01-26|1170.36
#2024-01-29|1176.38
#2024-01-30|1172.50
#2024-01-31|1185.15
#2024-02-01|1171.13
#2024-02-02|1176.45
#2024-02-05|1171.17
#2024-02-06|1175.74
#2024-02-07|1181.85
#2024-02-08|1176.26
#2024-02-09|1174.49
#2024-02-12|1173.01
#2024-02-13|1165.85
#2024-02-14|1154.08
#2024-02-15|1164.78
#2024-02-16|1182.46
#2024-02-19|1171.00
#2024-02-20|1177.88
#2024-02-21|1184.67
#2024-02-22|1190.12
#2024-02-23|1188.98
#2024-02-26|1188.94
#2024-02-27|1185.72
#2024-02-28|1180.24
#2024-02-29|1185.25
#2024-03-01|1185.89
#2024-03-04|1189.18
#2024-03-05|1179.67
#2024-03-06|1190.35
#2024-03-07|1190.21
#2024-03-08|1203.50
#2024-03-11|1195.22
#2024-03-12|1202.30
#2024-03-13|1198.91
#2024-03-14|1204.62
#2024-03-15|1203.37
#2024-03-18|1202.46
#2024-03-19|1211.86
#2024-03-20|1208.72
#2024-03-21|1230.04
#2024-03-22|1226.69
#2024-03-25|1224.53
#2024-03-26|1224.94
#2024-03-27|1232.79
#2024-03-28|1237.21
#2024-03-29|1241.71
#2024-04-01|1235.19
#2024-04-02|1234.47
#2024-04-03|1216.88
#2024-04-04|1223.92
#2024-04-05|1218.22
#2024-04-08|1227.25
#2024-04-09|1237.57
#2024-04-10|1229.43
#2024-04-11|1212.97
#2024-04-12|1213.48
#2024-04-15|1198.66
#2024-04-16|1175.79
#2024-04-17|1173.29
#2024-04-18|1173.81
#2024-04-19|1161.17
#2024-04-22|1174.58
#2024-04-23|1185.45
#2024-04-24|1191.37
#2024-04-25|1186.05
#2024-04-26|1193.08
#2024-04-29|1206.20
#2024-04-30|1210.03
#2024-05-01|1203.63
#2024-05-02|1229.22
#2024-05-03|1241.63
#2024-05-06|1242.39
#2024-05-07|1243.77
#2024-05-08|1226.47
#2024-05-09|1226.95
#2024-05-10|1239.26
#2024-05-13|1236.98
#2024-05-14|1233.09
#2024-05-15|1232.78
#2024-05-16|1255.79
#2024-05-17|1259.69
#2024-05-20|1259.40
#2024-05-21|1245.31
#2024-05-22|1235.07
#2024-05-23|1223.58
#2024-05-24|1207.73
#2024-05-27|1214.12
#2024-05-28|1210.85
#2024-05-29|1195.62
#2024-05-30|1190.69
#2024-05-31|1194.10
#2024-06-03|1209.26
#2024-06-04|1213.51
#2024-06-05|1214.61
#2024-06-06|1214.65
#2024-06-07|1209.58
#2024-06-10|1208.10
#2024-06-11|1192.30
#2024-06-12|1191.45
#2024-06-13|1188.82
#2024-06-14|1192.06
#2024-06-17|1175.74
#2024-06-18|1176.78
#2024-06-19|1185.28
#2024-06-20|1177.02
#2024-06-21|1170.45
#2024-06-24|1171.88
#2024-06-25|1181.63
#2024-06-26|1174.65
#2024-06-27|1162.22
#2024-06-28|1165.53
#2024-07-01|1164.24
#2024-07-02|1165.36
#2024-07-03|1176.85
#2024-07-04|1184.72
#2024-07-05|1182.25
#2024-07-08|1175.93
#2024-07-09|1174.79
#2024-07-10|1174.34
#2024-07-11|1201.66
#2024-07-12|1232.30
#2024-07-15|1230.19
#2024-07-16|1222.97
#2024-07-17|1244.50
#2024-07-18|1241.84
#2024-07-19|1222.04
#2024-07-22|1215.11
#2024-07-23|1215.74
#2024-07-24|1210.51
#2024-07-25|1194.58
#2024-07-26|1201.10
#2024-07-29|1214.03
#2024-07-30|1207.69
#2024-07-31|1231.39
#2024-08-01|1217.54
#2024-08-02|1203.15
#2024-08-05|1164.54
#2024-08-06|1193.47
#2024-08-07|1201.08
#2024-08-08|1197.00
#2024-08-09|1209.34
#2024-08-12|1204.71
#2024-08-13|1220.32
#2024-08-14|1233.77
#2024-08-15|1225.46
#2024-08-16|1240.93
#2024-08-19|1254.10
#2024-08-20|1254.61
#2024-08-21|1248.73
#2024-08-22|1250.78
#2024-08-23|1257.56
#2024-08-26|1280.24
#2024-08-27|1285.57
#2024-08-28|1282.90
#2024-08-29|1280.24
#2024-08-30|1289.47
#2024-09-02|1275.34
#2024-09-03|1276.24
#2024-09-04|1262.96
#2024-09-05|1273.78
#2024-09-06|1283.20
#2024-09-09|1276.23
#2024-09-10|1275.42
#2024-09-11|1267.16
#2024-09-12|1279.00
#2024-09-13|1293.28
#2024-09-16|1300.07
#2024-09-17|1304.63
#2024-09-18|1300.72
#2024-09-19|1316.45
#2024-09-20|1307.64
#2024-09-23|1307.75
#2024-09-24|1319.24
#2024-09-25|1318.70
#2024-09-26|1347.15
#2024-09-27|1378.98
#2024-09-30|1364.21
#2024-10-01|1366.69
#2024-10-02|1389.91
#2024-10-03|1377.13
#2024-10-04|1365.22
#2024-10-07|1365.71
#2024-10-08|1325.26
#2024-10-09|1314.31
#2024-10-10|1322.55
#2024-10-11|1317.05
#2024-10-14|1317.53
#2024-10-15|1311.10
#2024-10-16|1317.45
#2024-10-17|1311.20
#2024-10-18|1315.58
#2024-10-21|1309.13
#2024-10-22|1291.39
#2024-10-23|1281.30
#2024-10-24|1274.57
#2024-10-25|1271.89
#2024-10-28|1272.57
#2024-10-29|1266.95
#2024-10-30|1268.72
#2024-10-31|1269.46
#2024-11-01|1270.86
#2024-11-04|1275.56
#2024-11-05|1284.90
#2024-11-06|1273.54
#2024-11-07|1276.34
#2024-11-08|1269.62
#2024-11-11|1257.78
#2024-11-12|1246.31
#2024-11-13|1232.98
#2024-11-14|1221.86
#2024-11-15|1225.44
#2024-11-18|1226.89
#2024-11-19|1238.94
#2024-11-20|1231.26
#2024-11-21|1228.09
#2024-11-22|1224.66
#2024-11-25|1232.54
#2024-11-26|1234.33
#2024-11-27|1245.34
#2024-11-28|1241.93
#2024-11-29|1245.36
#2024-12-02|1247.13
#2024-12-03|1259.18
#2024-12-04|1246.99
#2024-12-05|1243.75
#2024-12-06|1243.43
#2024-12-09|1247.04
#2024-12-10|1230.30
#2024-12-11|1227.65
#2024-12-12|1227.37
#2024-12-13|1211.04
#2024-12-16|1201.85
#2024-12-17|1199.28
#2024-12-18|1195.65
#2024-12-19|1166.17
#2024-12-20|1171.89
#2024-12-23|1183.22
#2024-12-24|1189.64
#2024-12-25|1190.81
#2024-12-26|1192.96
#2024-12-27|1199.23
#2024-12-30|1195.92
#2024-12-31|1190.25
#2025-01-01|1190.23
#2025-01-02|1190.37
#2025-01-03|1193.50
#2025-01-06|1195.20
#2025-01-07|1192.33
#2025-01-08|1177.44
#2025-01-09|1173.83
#2025-01-10|1167.18
#2025-01-13|1156.69
#2025-01-14|1158.00
#2025-01-15|1166.84
#2025-01-16|1177.91
#2025-01-17|1178.43
#2025-01-20|1189.76
#2025-01-21|1192.48
#2025-01-22|1186.68
#2025-01-23|1184.49
#2025-01-24|1193.96
#2025-01-27|1204.02
#2025-01-28|1199.02
#2025-01-29|1208.24
#2025-01-30|1210.05
#2025-01-31|1205.70
#2025-02-03|1192.72
#2025-02-04|1197.93
#2025-02-05|1205.86
#2025-02-06|1214.63
#2025-02-07|1213.60
#2025-02-10|1208.30
#2025-02-11|1201.46
#2025-02-12|1204.95
#2025-02-13|1210.77
#2025-02-14|1220.45
#2025-02-17|1228.02
#2025-02-18|1224.03
#2025-02-19|1222.99
#2025-02-20|1218.67
#2025-02-21|1220.24
#2025-02-24|1220.97
#2025-02-25|1216.84
#2025-02-26|1228.77
#2025-02-27|1225.83
#2025-02-28|1206.84
#2025-03-03|1219.21
#2025-03-04|1220.61
#2025-03-05|1233.31
#2025-03-06|1243.48
#2025-03-07|1227.57
#2025-03-10|1224.92
#2025-03-11|1218.26
#2025-03-12|1216.63
#2025-03-13|1218.57
#2025-03-14|1224.81
#2025-03-17|1237.42
#2025-03-18|1245.25
#2025-03-19|1240.35
#2025-03-20|1243.30
#2025-03-21|1235.86
#2025-03-24|1241.42
#2025-03-25|1247.11
#2025-03-26|1249.35
#2025-03-27|1245.59
#2025-03-28|1236.94
#2025-03-31|1216.84
#2025-04-01|1227.07
#2025-04-02|1228.38
#2025-04-03|1223.63
#2025-04-04|1218.16
#2025-04-07|1144.25
#2025-04-08|1159.06
#2025-04-09|1151.93
#2025-04-10|1206.36
#2025-04-11|1207.72
#2025-04-14|1221.77
#2025-04-15|1226.96
#2025-04-16|1236.39
#2025-04-17|1249.20
#2025-04-18|1250.31
#2025-04-21|1258.22
#2025-04-22|1262.50
#2025-04-23|1267.51
#2025-04-24|1260.06
#2025-04-25|1254.34
#2025-04-28|1263.10
#2025-04-29|1265.49
#2025-04-30|1277.88
#2025-05-01|1278.83
#2025-05-02|1298.09
#2025-05-05|1299.38
#2025-05-06|1301.67
#2025-05-07|1306.86
#2025-05-08|1290.40
#2025-05-09|1292.63
#2025-05-12|1290.51
#2025-05-13|1288.28
#2025-05-14|1292.67
#2025-05-15|1283.16
#2025-05-16|1289.22
#2025-05-19|1293.49
#2025-05-20|1291.84
#2025-05-21|1301.19
#2025-05-22|1290.41
#2025-05-23|1305.10
#2025-05-26|1309.54
#2025-05-27|1302.33
#2025-05-28|1305.85
#2025-05-29|1307.20
#2025-05-30|1311.18
#2025-06-02|1320.27
#2025-06-03|1320.07
#2025-06-04|1322.06
#2025-06-05|1328.91
#2025-06-06|1330.53
#2025-06-09|1333.16
#2025-06-10|1338.79
#2025-06-11|1345.17
#2025-06-12|1348.60
#2025-06-13|1345.88
#2025-06-16|1352.17
#2025-06-17|1350.69
#2025-06-18|1349.44
#2025-06-19|1337.50
#2025-06-20|1338.57
#2025-06-23|1338.58
#2025-06-24|1351.52
#2025-06-25|1356.78
#2025-06-26|1362.40
#2025-06-27|1359.89
#2025-06-30|1360.54
#2025-07-01|1368.58
#2025-07-02|1383.35
#2025-07-03|1381.19
#2025-07-04|1378.97
#2025-07-07|1373.50
#2025-07-08|1362.95
#2025-07-09|1360.34
#2025-07-10|1370.07
#2025-07-11|1364.50
#2025-07-14|1371.36
#2025-07-15|1364.26
#2025-07-16|1358.38
#2025-07-17|1364.69
#2025-07-18|1364.55
#2025-07-21|1370.41
#2025-07-22|1377.42
#2025-07-23|1388.79
#2025-07-24|1386.90
#2025-07-25|1379.73
#2025-07-28|1378.71
#2025-07-29|1378.24
#2025-07-30|1381.11
#2025-07-31|1364.47
#2025-08-01|1369.97
#2025-08-04|1384.90
#2025-08-05|1389.09
#2025-08-06|1402.87
#2025-08-07|1413.53
#2025-08-08|1415.35
#2025-08-11|1416.85
#2025-08-12|1422.32
#2025-08-13|1433.66
#2025-08-14|1430.30
#2025-08-15|1433.14
#2025-08-18|1427.39
#2025-08-19|1438.24
#2025-08-20|1447.99
#2025-08-21|1442.17
#2025-08-22|1444.35
#2025-08-25|1451.91
#2025-08-26|1437.71
#2025-08-27|1433.37
#2025-08-28|1442.77
#2025-08-29|1434.51
#2025-09-01|1441.61
#2025-09-02|1433.26
#2025-09-03|1421.09
#2025-09-04|1420.76
#2025-09-05|1438.87
#2025-09-08|1451.69
#2025-09-09|1461.11
#2025-09-10|1467.50
#2025-09-11|1470.21
#2025-09-12|1482.89
#2025-09-15|1485.85
#2025-09-16|1487.55
#2025-09-17|1486.34
#2025-09-18|1470.36
#2025-09-19|1461.27
#2025-09-22|1453.49
#2025-09-23|1448.09
#2025-09-24|1439.58
#2025-09-25|1427.20
#2025-09-26|1432.42
#2025-09-29|1437.52
#2025-09-30|1444.52
#2025-10-01|1439.91
#2025-10-02|1434.90
#2025-10-03|1437.69
#2025-10-06|1446.19
#2025-10-07|1440.74
#2025-10-08|1428.57
#2025-10-09|1427.47
#2025-10-10|1421.12
#2025-10-13|1416.66
#2025-10-14|1408.83
#2025-10-15|1419.72
#2025-10-16|1433.67
#2025-10-17|1424.67
#2025-10-20|1439.11
#2025-10-21|1433.22
#2025-10-22|1434.30
#2025-10-23|1442.06
#2025-10-24|1437.11
#2025-10-27|1443.41
#2025-10-28|1443.57
#2025-10-29|1433.54
#2025-10-30|1411.94
#2025-10-31|1408.23
#2025-11-03|1409.99
#2025-11-04|1407.04
#2025-11-05|1401.43
#2025-11-06|1410.36
#2025-11-07|1412.33
#2025-11-10|1418.36
#2025-11-11|1427.78
#2025-11-12|1438.27
#2025-11-13|1433.76
#2025-11-14|1432.64
#2025-11-17|1430.09
#2025-11-18|1404.89
#2025-11-19|1403.17
#2025-11-20|1408.23
#2025-11-21|1405.47
#2025-11-24|1418.41
#2025-11-25|1424.50
#2025-11-26|1438.05
#2025-11-27|1443.17
#2025-11-28|1439.71
#2025-12-01|1431.05
#2025-12-02|1429.34
#2025-12-03|1431.72
#2025-12-04|1429.29
#2025-12-05|1422.37
#2025-12-08|1421.53
#2025-12-09|1411.31
#2025-12-10|1414.81
#2025-12-11|1420.48
#2025-12-12|1437.88
#2025-12-15|1440.91
#2025-12-16|1430.75
#2025-12-17|1425.78
#2025-12-18|1427.50
#2025-12-19|1430.43
#2025-12-22|1433.65
#2025-12-23|1449.94
#2025-12-24|1453.28
#2025-12-25|1457.37
#2025-12-26|1454.26
#2025-12-29|1449.24
#2025-12-30|1445.55
#2025-12-31|1441.60
#2026-01-01|1442.24
#2026-01-02|1448.97
#2026-01-05|1450.05
#2026-01-06|1467.12
#2026-01-07|1468.21
#2026-01-08|1470.88
#2026-01-09|1466.86
#2026-01-12|1472.03
#2026-01-13|1475.39
#2026-01-14|1482.20
#2026-01-15|1487.21
#2026-01-16|1489.42
#2026-01-19|1482.68
#2026-01-20|1479.02
#2026-01-21|1461.83
#2026-01-22|1475.06
#2026-01-23|1474.24
#2026-01-26|1492.72
#2026-01-27|1497.50
#2026-01-28|1499.85
#2026-01-29|1511.68
#2026-01-30|1507.67
#2026-02-02|1485.97
#2026-02-03|1514.04
#2026-02-04|1519.53
#2026-02-05|1524.73
#2026-02-06|1513.61
#2026-02-09|1557.37
#2026-02-10|1584.20
#2026-02-11|1590.92
#2026-02-12|1598.27
#2026-02-13|1576.81
#2026-02-16|1581.61
#2026-02-17|1571.20
#2026-02-18|1580.94
#2026-02-19|1578.13
#2026-02-20|1580.80
#2026-02-23|1585.19
#2026-02-24|1574.46
#2026-02-25|1586.08
#2026-02-26|1589.34
#2026-02-27|1595.26
#2026-03-02|1569.75
#2026-03-03|1536.69
#2026-03-04|1503.27
#2026-03-05|1518.68
#2026-03-06|1519.16
#2026-03-09|1480.22
#2026-03-10|1504.86
#2026-03-11|1500.68
#2026-03-12|1469.88
#2026-03-13|1453.11
#2026-03-16|1455.80
#2026-03-17|1471.79
#2026-03-18|1483.78
#2026-03-19|1450.26
#2026-03-20|1441.10
#2026-03-23|1391.38
#2026-03-24|1410.12
#2026-03-25|1426.10
#2026-03-26|1407.36
#2026-03-27|1393.79
#2026-03-30|1375.83
#2026-03-31|1379.10
#2026-04-01|1417.39
#2026-04-02|1401.58