Table Data - Nasdaq Developed Markets Real Estate Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets Real Estate Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM35LMN |
| 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 10:45 PM CDT |
| Notes | For more information about this series, see: NQDM35LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 384.50 |
| 2001-04-02 | 383.53 |
| 2001-04-03 | 384.22 |
| 2001-04-04 | 383.59 |
| 2001-04-05 | 387.11 |
| 2001-04-06 | 385.65 |
| 2001-04-09 | 380.80 |
| 2001-04-10 | 378.70 |
| 2001-04-11 | 380.20 |
| 2001-04-12 | 383.97 |
| 2001-04-13 | . |
| 2001-04-16 | 383.52 |
| 2001-04-17 | 382.34 |
| 2001-04-18 | 386.38 |
| 2001-04-19 | 393.54 |
| 2001-04-20 | 390.98 |
| 2001-04-23 | 389.50 |
| 2001-04-24 | 389.01 |
| 2001-04-25 | 388.79 |
| 2001-04-26 | 390.55 |
| 2001-04-27 | 391.93 |
| 2001-04-30 | 392.40 |
| 2001-05-01 | 393.15 |
| 2001-05-02 | 394.29 |
| 2001-05-03 | 394.79 |
| 2001-05-04 | 392.57 |
| 2001-05-07 | 395.22 |
| 2001-05-08 | 393.09 |
| 2001-05-09 | 393.34 |
| 2001-05-10 | 393.37 |
| 2001-05-11 | 394.86 |
| 2001-05-14 | 390.44 |
| 2001-05-15 | 392.60 |
| 2001-05-16 | 394.45 |
| 2001-05-17 | 397.78 |
| 2001-05-18 | 396.99 |
| 2001-05-21 | 401.03 |
| 2001-05-22 | 401.58 |
| 2001-05-23 | 402.53 |
| 2001-05-24 | 403.24 |
| 2001-05-25 | 402.46 |
| 2001-05-28 | . |
| 2001-05-29 | 398.92 |
| 2001-05-30 | 396.83 |
| 2001-05-31 | 394.76 |
| 2001-06-01 | 396.03 |
| 2001-06-04 | 398.72 |
| 2001-06-05 | 401.83 |
| 2001-06-06 | 403.44 |
| 2001-06-07 | 405.16 |
| 2001-06-08 | 404.27 |
| 2001-06-11 | 402.70 |
| 2001-06-12 | 402.72 |
| 2001-06-13 | 402.91 |
| 2001-06-14 | 401.44 |
| 2001-06-15 | 399.56 |
| 2001-06-18 | 400.26 |
| 2001-06-19 | 399.06 |
| 2001-06-20 | 397.90 |
| 2001-06-21 | 400.61 |
| 2001-06-22 | 399.86 |
| 2001-06-25 | 399.31 |
| 2001-06-26 | 400.38 |
| 2001-06-27 | 398.52 |
| 2001-06-28 | 396.93 |
| 2001-06-29 | 402.77 |
| 2001-07-02 | 402.18 |
| 2001-07-03 | 403.49 |
| 2001-07-04 | . |
| 2001-07-05 | 403.03 |
| 2001-07-06 | 400.67 |
| 2001-07-09 | 396.97 |
| 2001-07-10 | 397.53 |
| 2001-07-11 | 395.21 |
| 2001-07-12 | 397.41 |
| 2001-07-13 | 397.93 |
| 2001-07-16 | 397.29 |
| 2001-07-17 | 396.81 |
| 2001-07-18 | 398.12 |
| 2001-07-19 | 397.91 |
| 2001-07-20 | 397.58 |
| 2001-07-23 | 394.98 |
| 2001-07-24 | 393.17 |
| 2001-07-25 | 392.98 |
| 2001-07-26 | 391.85 |
| 2001-07-27 | 393.59 |
| 2001-07-30 | 391.01 |
| 2001-07-31 | 393.93 |
| 2001-08-01 | 398.22 |
| 2001-08-02 | 399.77 |
| 2001-08-03 | 399.43 |
| 2001-08-06 | 399.80 |
| 2001-08-07 | 398.66 |
| 2001-08-08 | 397.04 |
| 2001-08-09 | 394.96 |
| 2001-08-10 | 397.47 |
| 2001-08-13 | 395.86 |
| 2001-08-14 | 400.86 |
| 2001-08-15 | 407.01 |
| 2001-08-16 | 408.23 |
| 2001-08-17 | 411.34 |
| 2001-08-20 | 409.73 |
| 2001-08-21 | 412.77 |
| 2001-08-22 | 415.19 |
| 2001-08-23 | 416.61 |
| 2001-08-24 | 414.34 |
| 2001-08-27 | 416.19 |
| 2001-08-28 | 414.93 |
| 2001-08-29 | 412.97 |
| 2001-08-30 | 408.38 |
| 2001-08-31 | 407.54 |
| 2001-09-03 | . |
| 2001-09-04 | 405.90 |
| 2001-09-05 | 401.44 |
| 2001-09-06 | 397.27 |
| 2001-09-07 | 390.77 |
| 2001-09-10 | 387.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 363.97 |
| 2001-09-18 | 364.50 |
| 2001-09-19 | 363.91 |
| 2001-09-20 | 355.60 |
| 2001-09-21 | 346.87 |
| 2001-09-24 | 352.10 |
| 2001-09-25 | 353.72 |
| 2001-09-26 | 357.46 |
| 2001-09-27 | 363.80 |
| 2001-09-28 | 370.12 |
| 2001-10-01 | 371.95 |
| 2001-10-02 | 370.91 |
| 2001-10-03 | 366.77 |
| 2001-10-04 | 371.50 |
| 2001-10-05 | 369.55 |
| 2001-10-08 | 366.76 |
| 2001-10-09 | 368.08 |
| 2001-10-10 | 367.56 |
| 2001-10-11 | 371.73 |
| 2001-10-12 | 369.82 |
| 2001-10-15 | 372.06 |
| 2001-10-16 | 370.88 |
| 2001-10-17 | 370.89 |
| 2001-10-18 | 363.69 |
| 2001-10-19 | 360.82 |
| 2001-10-22 | 357.72 |
| 2001-10-23 | 360.57 |
| 2001-10-24 | 358.62 |
| 2001-10-25 | 359.50 |
| 2001-10-26 | 360.96 |
| 2001-10-29 | 360.01 |
| 2001-10-30 | 358.91 |
| 2001-10-31 | 359.42 |
| 2001-11-01 | 363.04 |
| 2001-11-02 | 360.63 |
| 2001-11-05 | 363.88 |
| 2001-11-06 | 367.02 |
| 2001-11-07 | 366.27 |
| 2001-11-08 | 368.76 |
| 2001-11-09 | 367.82 |
| 2001-11-12 | 368.82 |
| 2001-11-13 | 370.06 |
| 2001-11-14 | 372.24 |
| 2001-11-15 | 374.86 |
| 2001-11-16 | 375.07 |
| 2001-11-19 | 374.58 |
| 2001-11-20 | 374.09 |
| 2001-11-21 | 375.37 |
| 2001-11-22 | . |
| 2001-11-23 | 376.60 |
| 2001-11-26 | 377.96 |
| 2001-11-27 | 374.86 |
| 2001-11-28 | 371.85 |
| 2001-11-29 | 373.20 |
| 2001-11-30 | 375.50 |
| 2001-12-03 | 372.83 |
| 2001-12-04 | 378.12 |
| 2001-12-05 | 382.28 |
| 2001-12-06 | 382.38 |
| 2001-12-07 | 381.98 |
| 2001-12-10 | 379.61 |
| 2001-12-11 | 378.17 |
| 2001-12-12 | 378.88 |
| 2001-12-13 | 373.22 |
| 2001-12-14 | 374.27 |
| 2001-12-17 | 372.87 |
| 2001-12-18 | 375.90 |
| 2001-12-19 | 375.65 |
| 2001-12-20 | 376.05 |
| 2001-12-21 | 374.09 |
| 2001-12-24 | 375.14 |
| 2001-12-25 | . |
| 2001-12-26 | 375.50 |
| 2001-12-27 | 377.94 |
| 2001-12-28 | 380.39 |
| 2001-12-31 | 381.09 |
| 2002-01-01 | . |
| 2002-01-02 | 380.66 |
| 2002-01-03 | 381.98 |
| 2002-01-04 | 383.67 |
| 2002-01-07 | 386.32 |
| 2002-01-08 | 384.42 |
| 2002-01-09 | 382.82 |
| 2002-01-10 | 379.62 |
| 2002-01-11 | 377.72 |
| 2002-01-14 | 380.30 |
| 2002-01-15 | 377.75 |
| 2002-01-16 | 377.53 |
| 2002-01-17 | 377.09 |
| 2002-01-18 | 376.06 |
| 2002-01-21 | . |
| 2002-01-22 | 375.55 |
| 2002-01-23 | 374.01 |
| 2002-01-24 | 371.99 |
| 2002-01-25 | 372.41 |
| 2002-01-28 | 373.57 |
| 2002-01-29 | 374.04 |
| 2002-01-30 | 372.15 |
| 2002-01-31 | 371.86 |
| 2002-02-01 | 370.45 |
| 2002-02-04 | 371.66 |
| 2002-02-05 | 369.42 |
| 2002-02-06 | 369.35 |
| 2002-02-07 | 369.34 |
| 2002-02-08 | 370.67 |
| 2002-02-11 | 375.33 |
| 2002-02-12 | 376.26 |
| 2002-02-13 | 376.84 |
| 2002-02-14 | 378.88 |
| 2002-02-15 | 381.70 |
| 2002-02-18 | . |
| 2002-02-19 | 378.47 |
| 2002-02-20 | 379.59 |
| 2002-02-21 | 380.32 |
| 2002-02-22 | 381.16 |
| 2002-02-25 | 378.46 |
| 2002-02-26 | 376.57 |
| 2002-02-27 | 377.35 |
| 2002-02-28 | 375.24 |
| 2002-03-01 | 377.69 |
| 2002-03-04 | 387.35 |
| 2002-03-05 | 391.52 |
| 2002-03-06 | 393.38 |
| 2002-03-07 | 396.81 |
| 2002-03-08 | 396.76 |
| 2002-03-11 | 397.24 |
| 2002-03-12 | 394.39 |
| 2002-03-13 | 391.95 |
| 2002-03-14 | 396.12 |
| 2002-03-15 | 395.94 |
| 2002-03-18 | 396.04 |
| 2002-03-19 | 396.79 |
| 2002-03-20 | 393.41 |
| 2002-03-21 | 391.96 |
| 2002-03-22 | 390.15 |
| 2002-03-25 | 389.20 |
| 2002-03-26 | 390.64 |
| 2002-03-27 | 394.42 |
| 2002-03-28 | 394.08 |
| 2002-03-29 | . |
| 2002-04-01 | 394.12 |
| 2002-04-02 | 395.26 |
| 2002-04-03 | 393.62 |
| 2002-04-04 | 395.53 |
| 2002-04-05 | 397.46 |
| 2002-04-08 | 398.09 |
| 2002-04-09 | 400.43 |
| 2002-04-10 | 401.96 |
| 2002-04-11 | 402.46 |
| 2002-04-12 | 405.90 |
| 2002-04-15 | 404.85 |
| 2002-04-16 | 402.93 |
| 2002-04-17 | 404.19 |
| 2002-04-18 | 406.74 |
| 2002-04-19 | 405.89 |
| 2002-04-22 | 403.17 |
| 2002-04-23 | 401.72 |
| 2002-04-24 | 404.07 |
| 2002-04-25 | 403.93 |
| 2002-04-26 | 403.41 |
| 2002-04-29 | 402.38 |
| 2002-04-30 | 406.30 |
| 2002-05-01 | 410.08 |
| 2002-05-02 | 414.56 |
| 2002-05-03 | 415.21 |
| 2002-05-06 | 412.60 |
| 2002-05-07 | 411.01 |
| 2002-05-08 | 410.79 |
| 2002-05-09 | 408.04 |
| 2002-05-10 | 406.92 |
| 2002-05-13 | 407.89 |
| 2002-05-14 | 407.79 |
| 2002-05-15 | 412.48 |
| 2002-05-16 | 412.57 |
| 2002-05-17 | 416.57 |
| 2002-05-20 | 417.46 |
| 2002-05-21 | 414.65 |
| 2002-05-22 | 416.46 |
| 2002-05-23 | 419.97 |
| 2002-05-24 | 420.91 |
| 2002-05-27 | . |
| 2002-05-28 | 420.46 |
| 2002-05-29 | 420.35 |
| 2002-05-30 | 420.03 |
| 2002-05-31 | 417.43 |
| 2002-06-03 | 419.01 |
| 2002-06-04 | 419.13 |
| 2002-06-05 | 419.49 |
| 2002-06-06 | 417.52 |
| 2002-06-07 | 416.56 |
| 2002-06-10 | 417.80 |
| 2002-06-11 | 417.67 |
| 2002-06-12 | 415.60 |
| 2002-06-13 | 414.73 |
| 2002-06-14 | 410.27 |
| 2002-06-17 | 410.48 |
| 2002-06-18 | 408.91 |
| 2002-06-19 | 405.29 |
| 2002-06-20 | 408.53 |
| 2002-06-21 | 408.94 |
| 2002-06-24 | 408.42 |
| 2002-06-25 | 410.11 |
| 2002-06-26 | 406.48 |
| 2002-06-27 | 409.08 |
| 2002-06-28 | 413.11 |
| 2002-07-01 | 412.00 |
| 2002-07-02 | 409.47 |
| 2002-07-03 | 409.12 |
| 2002-07-04 | . |
| 2002-07-05 | 414.91 |
| 2002-07-08 | 412.35 |
| 2002-07-09 | 409.70 |
| 2002-07-10 | 404.58 |
| 2002-07-11 | 396.00 |
| 2002-07-12 | 394.93 |
| 2002-07-15 | 391.41 |
| 2002-07-16 | 390.37 |
| 2002-07-17 | 388.29 |
| 2002-07-18 | 386.36 |
| 2002-07-19 | 380.57 |
| 2002-07-22 | 373.90 |
| 2002-07-23 | 369.44 |
| 2002-07-24 | 365.60 |
| 2002-07-25 | 368.21 |
| 2002-07-26 | 371.81 |
| 2002-07-29 | 383.15 |
| 2002-07-30 | 388.22 |
| 2002-07-31 | 391.72 |
| 2002-08-01 | 384.30 |
| 2002-08-02 | 380.40 |
| 2002-08-05 | 374.34 |
| 2002-08-06 | 371.32 |
| 2002-08-07 | 377.59 |
| 2002-08-08 | 378.01 |
| 2002-08-09 | 375.71 |
| 2002-08-12 | 376.57 |
| 2002-08-13 | 374.46 |
| 2002-08-14 | 376.60 |
| 2002-08-15 | 379.63 |
| 2002-08-16 | 382.06 |
| 2002-08-19 | 378.82 |
| 2002-08-20 | 379.31 |
| 2002-08-21 | 382.07 |
| 2002-08-22 | 382.37 |
| 2002-08-23 | 381.65 |
| 2002-08-26 | 383.86 |
| 2002-08-27 | 383.24 |
| 2002-08-28 | 382.59 |
| 2002-08-29 | 380.05 |
| 2002-08-30 | 381.51 |
| 2002-09-02 | . |
| 2002-09-03 | 376.24 |
| 2002-09-04 | 377.25 |
| 2002-09-05 | 375.38 |
| 2002-09-06 | 376.77 |
| 2002-09-09 | 377.24 |
| 2002-09-10 | 378.20 |
| 2002-09-11 | 377.58 |
| 2002-09-12 | 375.42 |
| 2002-09-13 | 374.52 |
| 2002-09-16 | 370.99 |
| 2002-09-17 | 370.39 |
| 2002-09-18 | 366.29 |
| 2002-09-19 | 366.19 |
| 2002-09-20 | 367.06 |
| 2002-09-23 | 364.09 |
| 2002-09-24 | 360.33 |
| 2002-09-25 | 361.07 |
| 2002-09-26 | 367.18 |
| 2002-09-27 | 366.39 |
| 2002-09-30 | 361.97 |
| 2002-10-01 | 360.59 |
| 2002-10-02 | 358.39 |
| 2002-10-03 | 357.47 |
| 2002-10-04 | 353.41 |
| 2002-10-07 | 346.09 |
| 2002-10-08 | 344.49 |
| 2002-10-09 | 337.47 |
| 2002-10-10 | 341.30 |
| 2002-10-11 | 347.18 |
| 2002-10-14 | 344.18 |
| 2002-10-15 | 352.93 |
| 2002-10-16 | 351.68 |
| 2002-10-17 | 356.27 |
| 2002-10-18 | 356.29 |
| 2002-10-21 | 355.43 |
| 2002-10-22 | 350.97 |
| 2002-10-23 | 352.41 |
| 2002-10-24 | 354.88 |
| 2002-10-25 | 358.66 |
| 2002-10-28 | 358.96 |
| 2002-10-29 | 355.79 |
| 2002-10-30 | 355.08 |
| 2002-10-31 | 355.13 |
| 2002-11-01 | 355.90 |
| 2002-11-04 | 361.74 |
| 2002-11-05 | 362.18 |
| 2002-11-06 | 363.77 |
| 2002-11-07 | 363.50 |
| 2002-11-08 | 361.17 |
| 2002-11-11 | 357.62 |
| 2002-11-12 | 359.46 |
| 2002-11-13 | 356.45 |
| 2002-11-14 | 360.61 |
| 2002-11-15 | 361.61 |
| 2002-11-18 | 360.01 |
| 2002-11-19 | 359.73 |
| 2002-11-20 | 361.30 |
| 2002-11-21 | 365.90 |
| 2002-11-22 | 368.30 |
| 2002-11-25 | 367.74 |
| 2002-11-26 | 364.87 |
| 2002-11-27 | 367.13 |
| 2002-11-28 | . |
| 2002-11-29 | 370.11 |
| 2002-12-02 | 371.11 |
| 2002-12-03 | 369.77 |
| 2002-12-04 | 366.76 |
| 2002-12-05 | 366.95 |
| 2002-12-06 | 366.64 |
| 2002-12-09 | 367.14 |
| 2002-12-10 | 366.52 |
| 2002-12-11 | 364.53 |
| 2002-12-12 | 365.24 |
| 2002-12-13 | 363.94 |
| 2002-12-16 | 366.22 |
| 2002-12-17 | 364.03 |
| 2002-12-18 | 360.51 |
| 2002-12-19 | 360.18 |
| 2002-12-20 | 360.73 |
| 2002-12-23 | 362.26 |
| 2002-12-24 | 363.07 |
| 2002-12-25 | . |
| 2002-12-26 | 363.70 |
| 2002-12-27 | 362.74 |
| 2002-12-30 | 364.55 |
| 2002-12-31 | 365.71 |
| 2003-01-01 | . |
| 2003-01-02 | 366.18 |
| 2003-01-03 | 371.29 |
| 2003-01-06 | 375.03 |
| 2003-01-07 | 369.86 |
| 2003-01-08 | 366.55 |
| 2003-01-09 | 367.85 |
| 2003-01-10 | 367.22 |
| 2003-01-13 | 366.74 |
| 2003-01-14 | 367.45 |
| 2003-01-15 | 367.62 |
| 2003-01-16 | 364.75 |
| 2003-01-17 | 362.84 |
| 2003-01-20 | . |
| 2003-01-21 | 360.70 |
| 2003-01-22 | 360.71 |
| 2003-01-23 | 361.66 |
| 2003-01-24 | 358.57 |
| 2003-01-27 | 354.14 |
| 2003-01-28 | 353.96 |
| 2003-01-29 | 355.08 |
| 2003-01-30 | 354.02 |
| 2003-01-31 | 356.33 |
| 2003-02-03 | 356.09 |
| 2003-02-04 | 357.39 |
| 2003-02-05 | 357.15 |
| 2003-02-06 | 356.39 |
| 2003-02-07 | 355.21 |
| 2003-02-10 | 357.53 |
| 2003-02-11 | 355.12 |
| 2003-02-12 | 354.89 |
| 2003-02-13 | 353.33 |
| 2003-02-14 | 352.75 |
| 2003-02-17 | . |
| 2003-02-18 | 357.88 |
| 2003-02-19 | 359.64 |
| 2003-02-20 | 359.57 |
| 2003-02-21 | 360.65 |
| 2003-02-24 | 358.94 |
| 2003-02-25 | 358.54 |
| 2003-02-26 | 357.06 |
| 2003-02-27 | 358.41 |
| 2003-02-28 | 358.84 |
| 2003-03-03 | 361.82 |
| 2003-03-04 | 358.34 |
| 2003-03-05 | 358.74 |
| 2003-03-06 | 355.82 |
| 2003-03-07 | 353.73 |
| 2003-03-10 | 349.17 |
| 2003-03-11 | 347.81 |
| 2003-03-12 | 346.20 |
| 2003-03-13 | 347.09 |
| 2003-03-14 | 346.89 |
| 2003-03-17 | 350.10 |
| 2003-03-18 | 351.76 |
| 2003-03-19 | 356.21 |
| 2003-03-20 | 359.67 |
| 2003-03-21 | 363.25 |
| 2003-03-24 | 357.29 |
| 2003-03-25 | 359.62 |
| 2003-03-26 | 361.64 |
| 2003-03-27 | 359.67 |
| 2003-03-28 | 358.33 |
| 2003-03-31 | 354.23 |
| 2003-04-01 | 356.57 |
| 2003-04-02 | 358.78 |
| 2003-04-03 | 356.88 |
| 2003-04-04 | 356.34 |
| 2003-04-07 | 359.41 |
| 2003-04-08 | 357.20 |
| 2003-04-09 | 354.96 |
| 2003-04-10 | 354.95 |
| 2003-04-11 | 353.40 |
| 2003-04-14 | 355.36 |
| 2003-04-15 | 357.87 |
| 2003-04-16 | 359.44 |
| 2003-04-17 | 360.75 |
| 2003-04-18 | . |
| 2003-04-21 | 361.88 |
| 2003-04-22 | 364.53 |
| 2003-04-23 | 365.09 |
| 2003-04-24 | 363.67 |
| 2003-04-25 | 361.69 |
| 2003-04-28 | 362.09 |
| 2003-04-29 | 365.33 |
| 2003-04-30 | 364.86 |
| 2003-05-01 | 367.54 |
| 2003-05-02 | 370.62 |
| 2003-05-05 | 373.66 |
| 2003-05-06 | 377.28 |
| 2003-05-07 | 375.91 |
| 2003-05-08 | 377.34 |
| 2003-05-09 | 380.64 |
| 2003-05-12 | 384.08 |
| 2003-05-13 | 385.42 |
| 2003-05-14 | 385.94 |
| 2003-05-15 | 385.65 |
| 2003-05-16 | 387.72 |
| 2003-05-19 | 385.10 |
| 2003-05-20 | 387.27 |
| 2003-05-21 | 388.20 |
| 2003-05-22 | 391.45 |
| 2003-05-23 | 393.82 |
| 2003-05-26 | . |
| 2003-05-27 | 394.83 |
| 2003-05-28 | 391.13 |
| 2003-05-29 | 387.49 |
| 2003-05-30 | 392.11 |
| 2003-06-02 | 394.72 |
| 2003-06-03 | 395.60 |
| 2003-06-04 | 399.22 |
| 2003-06-05 | 401.25 |
| 2003-06-06 | 405.23 |
| 2003-06-09 | 403.89 |
| 2003-06-10 | 405.42 |
| 2003-06-11 | 408.62 |
| 2003-06-12 | 406.96 |
| 2003-06-13 | 404.64 |
| 2003-06-16 | 407.82 |
| 2003-06-17 | 407.56 |
| 2003-06-18 | 404.18 |
| 2003-06-19 | 403.20 |
| 2003-06-20 | 402.60 |
| 2003-06-23 | 398.88 |
| 2003-06-24 | 397.60 |
| 2003-06-25 | 399.01 |
| 2003-06-26 | 399.74 |
| 2003-06-27 | 400.07 |
| 2003-06-30 | 398.94 |
| 2003-07-01 | 403.25 |
| 2003-07-02 | 408.74 |
| 2003-07-03 | 411.05 |
| 2003-07-04 | . |
| 2003-07-07 | 414.47 |
| 2003-07-08 | 414.45 |
| 2003-07-09 | 412.84 |
| 2003-07-10 | 408.48 |
| 2003-07-11 | 410.25 |
| 2003-07-14 | 414.50 |
| 2003-07-15 | 413.70 |
| 2003-07-16 | 412.95 |
| 2003-07-17 | 408.11 |
| 2003-07-18 | 411.00 |
| 2003-07-21 | 410.89 |
| 2003-07-22 | 411.81 |
| 2003-07-23 | 410.19 |
| 2003-07-24 | 413.66 |
| 2003-07-25 | 415.63 |
| 2003-07-28 | 415.94 |
| 2003-07-29 | 418.05 |
| 2003-07-30 | 419.22 |
| 2003-07-31 | 418.15 |
| 2003-08-01 | 418.95 |
| 2003-08-04 | 418.05 |
| 2003-08-05 | 415.28 |
| 2003-08-06 | 413.18 |
| 2003-08-07 | 414.37 |
| 2003-08-08 | 414.83 |
| 2003-08-11 | 416.88 |
| 2003-08-12 | 418.54 |
| 2003-08-13 | 418.86 |
| 2003-08-14 | 421.79 |
| 2003-08-15 | 421.07 |
| 2003-08-18 | 423.70 |
| 2003-08-19 | 425.65 |
| 2003-08-20 | 428.52 |
| 2003-08-21 | 430.97 |
| 2003-08-22 | 430.17 |
| 2003-08-25 | 429.27 |
| 2003-08-26 | 429.77 |
| 2003-08-27 | 432.45 |
| 2003-08-28 | 430.94 |
| 2003-08-29 | 434.26 |
| 2003-09-01 | . |
| 2003-09-02 | 439.77 |
| 2003-09-03 | 444.14 |
| 2003-09-04 | 444.01 |
| 2003-09-05 | 441.99 |
| 2003-09-08 | 442.47 |
| 2003-09-09 | 442.85 |
| 2003-09-10 | 435.47 |
| 2003-09-11 | 438.40 |
| 2003-09-12 | 440.01 |
| 2003-09-15 | 441.03 |
| 2003-09-16 | 444.17 |
| 2003-09-17 | 443.81 |
| 2003-09-18 | 444.71 |
| 2003-09-19 | 445.44 |
| 2003-09-22 | 445.90 |
| 2003-09-23 | 448.68 |
| 2003-09-24 | 450.16 |
| 2003-09-25 | 449.40 |
| 2003-09-26 | 448.42 |
| 2003-09-29 | 449.46 |
| 2003-09-30 | 451.42 |
| 2003-10-01 | 456.72 |
| 2003-10-02 | 468.24 |
| 2003-10-03 | 469.39 |
| 2003-10-06 | 473.14 |
| 2003-10-07 | 471.13 |
| 2003-10-08 | 469.45 |
| 2003-10-09 | 472.76 |
| 2003-10-10 | 475.73 |
| 2003-10-13 | 476.53 |
| 2003-10-14 | 476.15 |
| 2003-10-15 | 475.69 |
| 2003-10-16 | 477.47 |
| 2003-10-17 | 474.46 |
| 2003-10-20 | 475.55 |
| 2003-10-21 | 474.91 |
| 2003-10-22 | 470.62 |
| 2003-10-23 | 462.57 |
| 2003-10-24 | 461.07 |
| 2003-10-27 | 463.84 |
| 2003-10-28 | 464.66 |
| 2003-10-29 | 468.25 |
| 2003-10-30 | 469.26 |
| 2003-10-31 | 466.72 |
| 2003-11-03 | 470.05 |
| 2003-11-04 | 471.71 |
| 2003-11-05 | 471.89 |
| 2003-11-06 | 470.39 |
| 2003-11-07 | 474.11 |
| 2003-11-10 | 472.06 |
| 2003-11-11 | 467.26 |
| 2003-11-12 | 470.92 |
| 2003-11-13 | 473.99 |
| 2003-11-14 | 475.79 |
| 2003-11-17 | 471.11 |
| 2003-11-18 | 471.23 |
| 2003-11-19 | 469.62 |
| 2003-11-20 | 466.63 |
| 2003-11-21 | 466.04 |
| 2003-11-24 | 467.71 |
| 2003-11-25 | 473.62 |
| 2003-11-26 | 476.75 |
| 2003-11-27 | . |
| 2003-11-28 | 478.89 |
| 2003-12-01 | 486.00 |
| 2003-12-02 | 487.82 |
| 2003-12-03 | 486.49 |
| 2003-12-04 | 484.67 |
| 2003-12-05 | 484.97 |
| 2003-12-08 | 485.47 |
| 2003-12-09 | 486.84 |
| 2003-12-10 | 485.66 |
| 2003-12-11 | 488.38 |
| 2003-12-12 | 490.99 |
| 2003-12-15 | 491.45 |
| 2003-12-16 | 491.44 |
| 2003-12-17 | 489.92 |
| 2003-12-18 | 489.24 |
| 2003-12-19 | 491.16 |
| 2003-12-22 | 493.48 |
| 2003-12-23 | 493.35 |
| 2003-12-24 | 495.07 |
| 2003-12-25 | . |
| 2003-12-26 | 496.53 |
| 2003-12-29 | 498.12 |
| 2003-12-30 | 501.90 |
| 2003-12-31 | 501.04 |
| 2004-01-01 | . |
| 2004-01-02 | 502.21 |
| 2004-01-05 | 508.58 |
| 2004-01-06 | 511.68 |
| 2004-01-07 | 509.23 |
| 2004-01-08 | 509.97 |
| 2004-01-09 | 514.28 |
| 2004-01-12 | 516.29 |
| 2004-01-13 | 516.86 |
| 2004-01-14 | 520.86 |
| 2004-01-15 | 517.73 |
| 2004-01-16 | 515.99 |
| 2004-01-19 | . |
| 2004-01-20 | 522.41 |
| 2004-01-21 | 524.94 |
| 2004-01-22 | 526.91 |
| 2004-01-23 | 529.02 |
| 2004-01-26 | 532.41 |
| 2004-01-27 | 534.66 |
| 2004-01-28 | 530.57 |
| 2004-01-29 | 526.12 |
| 2004-01-30 | 528.50 |
| 2004-02-02 | 532.51 |
| 2004-02-03 | 533.85 |
| 2004-02-04 | 527.45 |
| 2004-02-05 | 528.40 |
| 2004-02-06 | 538.11 |
| 2004-02-09 | 540.47 |
| 2004-02-10 | 541.72 |
| 2004-02-11 | 543.00 |
| 2004-02-12 | 543.66 |
| 2004-02-13 | 544.21 |
| 2004-02-16 | . |
| 2004-02-17 | 546.13 |
| 2004-02-18 | 546.81 |
| 2004-02-19 | 545.43 |
| 2004-02-20 | 541.85 |
| 2004-02-23 | 540.83 |
| 2004-02-24 | 540.54 |
| 2004-02-25 | 542.20 |
| 2004-02-26 | 541.89 |
| 2004-02-27 | 547.11 |
| 2004-03-01 | 555.56 |
| 2004-03-02 | 557.24 |
| 2004-03-03 | 555.37 |
| 2004-03-04 | 557.64 |
| 2004-03-05 | 562.36 |
| 2004-03-08 | 560.98 |
| 2004-03-09 | 559.45 |
| 2004-03-10 | 551.68 |
| 2004-03-11 | 544.88 |
| 2004-03-12 | 546.35 |
| 2004-03-15 | 545.22 |
| 2004-03-16 | 550.03 |
| 2004-03-17 | 554.59 |
| 2004-03-18 | 557.46 |
| 2004-03-19 | 557.90 |
| 2004-03-22 | 553.33 |
| 2004-03-23 | 554.79 |
| 2004-03-24 | 554.65 |
| 2004-03-25 | 559.24 |
| 2004-03-26 | 556.73 |
| 2004-03-29 | 559.42 |
| 2004-03-30 | 563.96 |
| 2004-03-31 | 568.28 |
| 2004-04-01 | 574.45 |
| 2004-04-02 | 568.91 |
| 2004-04-05 | 553.11 |
| 2004-04-06 | 542.97 |
| 2004-04-07 | 547.75 |
| 2004-04-08 | 542.39 |
| 2004-04-09 | . |
| 2004-04-12 | 526.61 |
| 2004-04-13 | 525.01 |
| 2004-04-14 | 516.47 |
| 2004-04-15 | 517.69 |
| 2004-04-16 | 520.60 |
| 2004-04-19 | 519.45 |
| 2004-04-20 | 509.61 |
| 2004-04-21 | 507.15 |
| 2004-04-22 | 508.31 |
| 2004-04-23 | 506.90 |
| 2004-04-26 | 507.87 |
| 2004-04-27 | 511.65 |
| 2004-04-28 | 508.79 |
| 2004-04-29 | 502.68 |
| 2004-04-30 | 498.58 |
| 2004-05-03 | 503.17 |
| 2004-05-04 | 508.56 |
| 2004-05-05 | 505.18 |
| 2004-05-06 | 502.70 |
| 2004-05-07 | 487.14 |
| 2004-05-10 | 474.57 |
| 2004-05-11 | 477.43 |
| 2004-05-12 | 481.38 |
| 2004-05-13 | 479.00 |
| 2004-05-14 | 481.10 |
| 2004-05-17 | 478.10 |
| 2004-05-18 | 485.93 |
| 2004-05-19 | 487.75 |
| 2004-05-20 | 491.61 |
| 2004-05-21 | 495.53 |
| 2004-05-24 | 500.14 |
| 2004-05-25 | 509.98 |
| 2004-05-26 | 515.87 |
| 2004-05-27 | 521.55 |
| 2004-05-28 | 525.77 |
| 2004-05-31 | . |
| 2004-06-01 | 519.82 |
| 2004-06-02 | 524.48 |
| 2004-06-03 | 519.05 |
| 2004-06-04 | 519.98 |
| 2004-06-07 | 528.47 |
| 2004-06-08 | 527.62 |
| 2004-06-09 | 525.43 |
| 2004-06-10 | 525.57 |
| 2004-06-11 | . |
| 2004-06-14 | 516.62 |
| 2004-06-15 | 522.42 |
| 2004-06-16 | 525.33 |
| 2004-06-17 | 527.86 |
| 2004-06-18 | 527.18 |
| 2004-06-21 | 530.27 |
| 2004-06-22 | 528.63 |
| 2004-06-23 | 530.05 |
| 2004-06-24 | 532.70 |
| 2004-06-25 | 534.30 |
| 2004-06-28 | 538.04 |
| 2004-06-29 | 530.09 |
| 2004-06-30 | 535.93 |
| 2004-07-01 | 536.68 |
| 2004-07-02 | 543.08 |
| 2004-07-05 | . |
| 2004-07-06 | 542.19 |
| 2004-07-07 | 548.79 |
| 2004-07-08 | 542.33 |
| 2004-07-09 | 544.19 |
| 2004-07-12 | 548.52 |
| 2004-07-13 | 544.33 |
| 2004-07-14 | 545.78 |
| 2004-07-15 | 548.31 |
| 2004-07-16 | 550.17 |
| 2004-07-19 | 553.40 |
| 2004-07-20 | 552.19 |
| 2004-07-21 | 549.18 |
| 2004-07-22 | 541.42 |
| 2004-07-23 | 537.24 |
| 2004-07-26 | 534.56 |
| 2004-07-27 | 533.07 |
| 2004-07-28 | 534.82 |
| 2004-07-29 | 533.24 |
| 2004-07-30 | 537.61 |
| 2004-08-02 | 542.55 |
| 2004-08-03 | 545.04 |
| 2004-08-04 | 547.05 |
| 2004-08-05 | 542.62 |
| 2004-08-06 | 543.77 |
| 2004-08-09 | 543.16 |
| 2004-08-10 | 545.34 |
| 2004-08-11 | 544.72 |
| 2004-08-12 | 542.19 |
| 2004-08-13 | 541.54 |
| 2004-08-16 | 544.60 |
| 2004-08-17 | 548.14 |
| 2004-08-18 | 552.08 |
| 2004-08-19 | 549.84 |
| 2004-08-20 | 556.57 |
| 2004-08-23 | 556.75 |
| 2004-08-24 | 562.57 |
| 2004-08-25 | 562.71 |
| 2004-08-26 | 565.01 |
| 2004-08-27 | 566.37 |
| 2004-08-30 | 567.89 |
| 2004-08-31 | 570.64 |
| 2004-09-01 | 573.23 |
| 2004-09-02 | 575.42 |
| 2004-09-03 | 575.82 |
| 2004-09-06 | . |
| 2004-09-07 | 583.83 |
| 2004-09-08 | 583.24 |
| 2004-09-09 | 575.79 |
| 2004-09-10 | 578.43 |
| 2004-09-13 | 576.61 |
| 2004-09-14 | 573.77 |
| 2004-09-15 | 572.32 |
| 2004-09-16 | 578.83 |
| 2004-09-17 | 577.24 |
| 2004-09-20 | 573.30 |
| 2004-09-21 | 575.80 |
| 2004-09-22 | 573.92 |
| 2004-09-23 | 571.76 |
| 2004-09-24 | 570.21 |
| 2004-09-27 | 568.48 |
| 2004-09-28 | 569.80 |
| 2004-09-29 | 569.22 |
| 2004-09-30 | 573.34 |
| 2004-10-01 | 580.52 |
| 2004-10-04 | 582.54 |
| 2004-10-05 | 583.18 |
| 2004-10-06 | 584.63 |
| 2004-10-07 | 579.83 |
| 2004-10-08 | 585.36 |
| 2004-10-11 | 584.61 |
| 2004-10-12 | 587.17 |
| 2004-10-13 | 584.26 |
| 2004-10-14 | 586.96 |
| 2004-10-15 | 590.21 |
| 2004-10-18 | 591.53 |
| 2004-10-19 | 589.03 |
| 2004-10-20 | 587.05 |
| 2004-10-21 | 591.45 |
| 2004-10-22 | 589.52 |
| 2004-10-25 | 587.52 |
| 2004-10-26 | 593.76 |
| 2004-10-27 | 596.92 |
| 2004-10-28 | 600.26 |
| 2004-10-29 | 598.57 |
| 2004-11-01 | 603.47 |
| 2004-11-02 | 602.97 |
| 2004-11-03 | 608.86 |
| 2004-11-04 | 615.96 |
| 2004-11-05 | 607.62 |
| 2004-11-08 | 610.96 |
| 2004-11-09 | 610.15 |
| 2004-11-10 | 612.13 |
| 2004-11-11 | 615.09 |
| 2004-11-12 | 627.33 |
| 2004-11-15 | 633.19 |
| 2004-11-16 | 630.88 |
| 2004-11-17 | 625.00 |
| 2004-11-18 | 624.24 |
| 2004-11-19 | 621.02 |
| 2004-11-22 | 622.39 |
| 2004-11-23 | 630.19 |
| 2004-11-24 | 636.02 |
| 2004-11-25 | . |
| 2004-11-26 | 636.99 |
| 2004-11-29 | 637.14 |
| 2004-11-30 | 637.14 |
| 2004-12-01 | 646.70 |
| 2004-12-02 | 644.41 |
| 2004-12-03 | 650.78 |
| 2004-12-06 | 652.42 |
| 2004-12-07 | 645.83 |
| 2004-12-08 | 643.76 |
| 2004-12-09 | 644.72 |
| 2004-12-10 | 647.04 |
| 2004-12-13 | 647.87 |
| 2004-12-14 | 647.81 |
| 2004-12-15 | 651.72 |
| 2004-12-16 | 646.59 |
| 2004-12-17 | 651.82 |
| 2004-12-20 | 654.80 |
| 2004-12-21 | 657.56 |
| 2004-12-22 | 660.84 |
| 2004-12-23 | 659.18 |
| 2004-12-24 | . |
| 2004-12-27 | 661.53 |
| 2004-12-28 | 663.81 |
| 2004-12-29 | 665.50 |
| 2004-12-30 | 668.73 |
| 2004-12-31 | 668.42 |
| 2005-01-03 | 662.30 |
| 2005-01-04 | 652.29 |
| 2005-01-05 | 634.83 |
| 2005-01-06 | 635.26 |
| 2005-01-07 | 634.32 |
| 2005-01-10 | 634.33 |
| 2005-01-11 | 631.44 |
| 2005-01-12 | 631.44 |
| 2005-01-13 | 633.44 |
| 2005-01-14 | 636.55 |
| 2005-01-17 | . |
| 2005-01-18 | 642.71 |
| 2005-01-19 | 644.88 |
| 2005-01-20 | 639.71 |
| 2005-01-21 | 639.43 |
| 2005-01-24 | 636.12 |
| 2005-01-25 | 628.94 |
| 2005-01-26 | 632.07 |
| 2005-01-27 | 628.38 |
#2005-01-28| 629.51
#2005-01-31| 628.12
#2005-02-01| 630.50
#2005-02-02| 635.48
#2005-02-03| 634.32
#2005-02-04| 641.99
#2005-02-07| 641.19
#2005-02-08| 641.57
#2005-02-09| 644.93
#2005-02-10| 648.86
#2005-02-11| 651.09
#2005-02-14| 654.03
#2005-02-15| 655.37
#2005-02-16| 655.60
#2005-02-17| 655.23
#2005-02-18| 654.95
#2005-02-21| .
#2005-02-22| 641.42
#2005-02-23| 638.72
#2005-02-24| 636.58
#2005-02-25| 645.57
#2005-02-28| 644.43
#2005-03-01| 646.32
#2005-03-02| 642.50
#2005-03-03| 643.19
#2005-03-04| 653.26
#2005-03-07| 655.97
#2005-03-08| 655.47
#2005-03-09| 643.78
#2005-03-10| 645.02
#2005-03-11| 642.66
#2005-03-14| 646.22
#2005-03-15| 645.49
#2005-03-16| 642.15
#2005-03-17| 644.02
#2005-03-18| 641.54
#2005-03-21| 638.09
#2005-03-22| 631.53
#2005-03-23| 623.52
#2005-03-24| 623.37
#2005-03-25| .
#2005-03-28| 619.85
#2005-03-29| 619.23
#2005-03-30| 624.21
#2005-03-31| 625.14
#2005-04-01| 625.37
#2005-04-04| 621.45
#2005-04-05| 620.40
#2005-04-06| 622.83
#2005-04-07| 626.93
#2005-04-08| 626.19
#2005-04-11| 628.61
#2005-04-12| 632.29
#2005-04-13| 634.34
#2005-04-14| 630.20
#2005-04-15| 627.37
#2005-04-18| 624.43
#2005-04-19| 629.89
#2005-04-20| 628.86
#2005-04-21| 631.59
#2005-04-22| 635.63
#2005-04-25| 640.24
#2005-04-26| 640.34
#2005-04-27| 642.59
#2005-04-28| 639.52
#2005-04-29| 647.58
#2005-05-02| 647.78
#2005-05-03| 645.03
#2005-05-04| 649.07
#2005-05-05| 651.94
#2005-05-06| 649.87
#2005-05-09| 655.90
#2005-05-10| 654.20
#2005-05-11| 655.58
#2005-05-12| 651.41
#2005-05-13| 645.67
#2005-05-16| 647.69
#2005-05-17| 648.90
#2005-05-18| 653.10
#2005-05-19| 659.02
#2005-05-20| 660.44
#2005-05-23| 663.24
#2005-05-24| 659.71
#2005-05-25| 654.11
#2005-05-26| 652.09
#2005-05-27| 655.32
#2005-05-30| .
#2005-05-31| 659.48
#2005-06-01| 665.50
#2005-06-02| 663.05
#2005-06-03| 664.08
#2005-06-06| 669.32
#2005-06-07| 673.61
#2005-06-08| 677.48
#2005-06-09| 673.64
#2005-06-10| 673.23
#2005-06-13| 675.40
#2005-06-14| 679.52
#2005-06-15| 678.86
#2005-06-16| 678.91
#2005-06-17| 687.72
#2005-06-20| 685.78
#2005-06-21| 683.22
#2005-06-22| 684.95
#2005-06-23| 683.80
#2005-06-24| 681.13
#2005-06-27| 680.77
#2005-06-28| 682.96
#2005-06-29| 683.44
#2005-06-30| 683.41
#2005-07-01| 685.12
#2005-07-04| .
#2005-07-05| 688.77
#2005-07-06| 688.79
#2005-07-07| 686.98
#2005-07-08| 693.30
#2005-07-11| 702.17
#2005-07-12| 705.05
#2005-07-13| 701.32
#2005-07-14| 695.69
#2005-07-15| 696.30
#2005-07-18| 697.85
#2005-07-19| 698.89
#2005-07-20| 702.20
#2005-07-21| 699.52
#2005-07-22| 706.13
#2005-07-25| 706.36
#2005-07-26| 708.54
#2005-07-27| 711.15
#2005-07-28| 716.79
#2005-07-29| 717.72
#2005-08-01| 720.86
#2005-08-02| 727.30
#2005-08-03| 727.55
#2005-08-04| 721.10
#2005-08-05| 705.08
#2005-08-08| 690.24
#2005-08-09| 691.82
#2005-08-10| 700.49
#2005-08-11| 706.75
#2005-08-12| 706.79
#2005-08-15| 708.87
#2005-08-16| 711.35
#2005-08-17| 706.53
#2005-08-18| 699.85
#2005-08-19| 697.82
#2005-08-22| 703.73
#2005-08-23| 701.12
#2005-08-24| 701.42
#2005-08-25| 702.47
#2005-08-26| 698.27
#2005-08-29| 695.14
#2005-08-30| 696.22
#2005-08-31| 707.81
#2005-09-01| 715.51
#2005-09-02| 718.50
#2005-09-05| .
#2005-09-06| 727.76
#2005-09-07| 726.43
#2005-09-08| 723.30
#2005-09-09| 728.00
#2005-09-12| 726.18
#2005-09-13| 722.52
#2005-09-14| 724.13
#2005-09-15| 722.55
#2005-09-16| 720.47
#2005-09-19| 717.35
#2005-09-20| 717.65
#2005-09-21| 708.96
#2005-09-22| 707.92
#2005-09-23| 708.00
#2005-09-26| 712.69
#2005-09-27| 709.38
#2005-09-28| 709.00
#2005-09-29| 716.73
#2005-09-30| 722.99
#2005-10-03| 721.94
#2005-10-04| 714.58
#2005-10-05| 703.49
#2005-10-06| 697.88
#2005-10-07| 695.66
#2005-10-10| 690.93
#2005-10-11| 689.79
#2005-10-12| 683.28
#2005-10-13| 679.18
#2005-10-14| 688.05
#2005-10-17| 688.05
#2005-10-18| 682.34
#2005-10-19| 683.59
#2005-10-20| 679.96
#2005-10-21| 683.91
#2005-10-24| 691.18
#2005-10-25| 693.18
#2005-10-26| 690.45
#2005-10-27| 686.59
#2005-10-28| 694.73
#2005-10-31| 701.40
#2005-11-01| 697.55
#2005-11-02| 701.03
#2005-11-03| 700.88
#2005-11-04| 698.57
#2005-11-07| 701.37
#2005-11-08| 699.77
#2005-11-09| 701.87
#2005-11-10| 708.38
#2005-11-11| 715.25
#2005-11-14| 710.22
#2005-11-15| 707.37
#2005-11-16| 707.62
#2005-11-17| 718.43
#2005-11-18| 721.57
#2005-11-21| 722.54
#2005-11-22| 726.48
#2005-11-23| 732.60
#2005-11-24| .
#2005-11-25| 731.25
#2005-11-28| 728.39
#2005-11-29| 727.87
#2005-11-30| 724.47
#2005-12-01| 729.96
#2005-12-02| 732.21
#2005-12-05| 729.95
#2005-12-06| 729.80
#2005-12-07| 727.25
#2005-12-08| 728.80
#2005-12-09| 732.77
#2005-12-12| 735.45
#2005-12-13| 739.31
#2005-12-14| 744.95
#2005-12-15| 743.47
#2005-12-16| 744.67
#2005-12-19| 742.36
#2005-12-20| 744.64
#2005-12-21| 749.64
#2005-12-22| 752.78
#2005-12-23| 754.77
#2005-12-26| .
#2005-12-27| 753.23
#2005-12-28| 756.23
#2005-12-29| 754.58
#2005-12-30| 753.41
#2006-01-02| .
#2006-01-03| 765.26
#2006-01-04| 771.51
#2006-01-05| 774.85
#2006-01-06| 779.19
#2006-01-09| 781.37
#2006-01-10| 781.80
#2006-01-11| 783.94
#2006-01-12| 784.88
#2006-01-13| 777.50
#2006-01-16| .
#2006-01-17| 770.77
#2006-01-18| 766.09
#2006-01-19| 778.43
#2006-01-20| 775.54
#2006-01-23| 776.17
#2006-01-24| 780.39
#2006-01-25| 784.86
#2006-01-26| 787.42
#2006-01-27| 796.95
#2006-01-30| 796.20
#2006-01-31| 801.23
#2006-02-01| 803.40
#2006-02-02| 803.41
#2006-02-03| 794.50
#2006-02-06| 799.58
#2006-02-07| 795.65
#2006-02-08| 788.75
#2006-02-09| 792.88
#2006-02-10| 789.14
#2006-02-13| 787.11
#2006-02-14| 792.76
#2006-02-15| 796.73
#2006-02-16| 797.59
#2006-02-17| 797.24
#2006-02-20| .
#2006-02-21| 803.97
#2006-02-22| 808.03
#2006-02-23| 816.10
#2006-02-24| 815.68
#2006-02-27| 819.09
#2006-02-28| 816.54
#2006-03-01| 820.62
#2006-03-02| 822.59
#2006-03-03| 815.12
#2006-03-06| 825.60
#2006-03-07| 813.33
#2006-03-08| 815.03
#2006-03-09| 820.92
#2006-03-10| 823.25
#2006-03-13| 824.05
#2006-03-14| 830.62
#2006-03-15| 840.12
#2006-03-16| 843.25
#2006-03-17| 850.07
#2006-03-20| 844.36
#2006-03-21| 836.64
#2006-03-22| 844.11
#2006-03-23| 839.85
#2006-03-24| 839.35
#2006-03-27| 838.20
#2006-03-28| 845.26
#2006-03-29| 853.91
#2006-03-30| 852.32
#2006-03-31| 852.10
#2006-04-03| 848.07
#2006-04-04| 847.88
#2006-04-05| 852.54
#2006-04-06| 852.42
#2006-04-07| 843.35
#2006-04-10| 835.36
#2006-04-11| 831.00
#2006-04-12| 827.05
#2006-04-13| 821.99
#2006-04-14| .
#2006-04-17| 822.63
#2006-04-18| 836.18
#2006-04-19| 843.17
#2006-04-20| 845.04
#2006-04-21| 846.19
#2006-04-24| 842.00
#2006-04-25| 839.69
#2006-04-26| 838.64
#2006-04-27| 846.49
#2006-04-28| 847.68
#2006-05-01| 843.76
#2006-05-02| 842.79
#2006-05-03| 843.98
#2006-05-04| 851.75
#2006-05-05| 862.36
#2006-05-08| 872.85
#2006-05-09| 874.56
#2006-05-10| 871.22
#2006-05-11| 859.45
#2006-05-12| 849.51
#2006-05-15| 844.69
#2006-05-16| 839.15
#2006-05-17| 827.04
#2006-05-18| 819.22
#2006-05-19| 815.28
#2006-05-22| 803.36
#2006-05-23| 804.64
#2006-05-24| 801.84
#2006-05-25| 811.76
#2006-05-26| 822.51
#2006-05-29| .
#2006-05-30| 818.82
#2006-05-31| 814.61
#2006-06-01| 822.48
#2006-06-02| 834.99
#2006-06-05| 837.32
#2006-06-06| 822.55
#2006-06-07| 821.50
#2006-06-08| 809.90
#2006-06-09| 819.78
#2006-06-12| 813.85
#2006-06-13| 797.79
#2006-06-14| 796.46
#2006-06-15| 811.10
#2006-06-16| 814.28
#2006-06-19| 809.52
#2006-06-20| 804.03
#2006-06-21| 809.54
#2006-06-22| 808.12
#2006-06-23| 806.91
#2006-06-26| 813.68
#2006-06-27| 812.25
#2006-06-28| 812.12
#2006-06-29| 826.05
#2006-06-30| 844.21
#2006-07-03| 850.24
#2006-07-04| .
#2006-07-05| 849.94
#2006-07-06| 853.62
#2006-07-07| 852.29
#2006-07-10| 855.95
#2006-07-11| 853.86
#2006-07-12| 853.04
#2006-07-13| 844.36
#2006-07-14| 832.76
#2006-07-17| 828.12
#2006-07-18| 830.05
#2006-07-19| 844.11
#2006-07-20| 848.27
#2006-07-21| 839.91
#2006-07-24| 849.70
#2006-07-25| 855.55
#2006-07-26| 858.48
#2006-07-27| 865.11
#2006-07-28| 875.37
#2006-07-31| 873.94
#2006-08-01| 871.09
#2006-08-02| 875.17
#2006-08-03| 879.49
#2006-08-04| 888.93
#2006-08-07| 881.54
#2006-08-08| 877.39
#2006-08-09| 875.61
#2006-08-10| 872.93
#2006-08-11| 872.65
#2006-08-14| 878.29
#2006-08-15| 886.55
#2006-08-16| 892.28
#2006-08-17| 892.31
#2006-08-18| 890.89
#2006-08-21| 891.40
#2006-08-22| 898.25
#2006-08-23| 893.24
#2006-08-24| 889.46
#2006-08-25| 886.49
#2006-08-28| 892.92
#2006-08-29| 896.78
#2006-08-30| 903.06
#2006-08-31| 905.75
#2006-09-01| 906.91
#2006-09-04| .
#2006-09-05| 915.70
#2006-09-06| 910.33
#2006-09-07| 902.98
#2006-09-08| 906.20
#2006-09-11| 904.91
#2006-09-12| 913.65
#2006-09-13| 916.93
#2006-09-14| 915.21
#2006-09-15| 920.63
#2006-09-18| 918.52
#2006-09-19| 922.56
#2006-09-20| 917.99
#2006-09-21| 914.54
#2006-09-22| 915.50
#2006-09-25| 911.25
#2006-09-26| 910.55
#2006-09-27| 920.28
#2006-09-28| 921.86
#2006-09-29| 923.27
#2006-10-02| 929.21
#2006-10-03| 932.43
#2006-10-04| 937.50
#2006-10-05| 947.35
#2006-10-06| 942.68
#2006-10-09| 944.71
#2006-10-10| 945.80
#2006-10-11| 941.73
#2006-10-12| 945.75
#2006-10-13| 951.34
#2006-10-16| 957.25
#2006-10-17| 953.61
#2006-10-18| 957.10
#2006-10-19| 956.93
#2006-10-20| 960.48
#2006-10-23| 965.63
#2006-10-24| 963.16
#2006-10-25| 964.33
#2006-10-26| 974.06
#2006-10-27| 971.55
#2006-10-30| 971.35
#2006-10-31| 977.20
#2006-11-01| 973.46
#2006-11-02| 965.14
#2006-11-03| 958.70
#2006-11-06| 962.39
#2006-11-07| 966.55
#2006-11-08| 962.98
#2006-11-09| 960.26
#2006-11-10| 965.21
#2006-11-13| 962.19
#2006-11-14| 972.25
#2006-11-15| 973.22
#2006-11-16| 979.17
#2006-11-17| 977.18
#2006-11-20| 990.00
#2006-11-21|1005.27
#2006-11-22|1014.69
#2006-11-23| .
#2006-11-24|1020.17
#2006-11-27|1007.22
#2006-11-28|1004.75
#2006-11-29|1017.77
#2006-11-30|1027.51
#2006-12-01|1025.63
#2006-12-04|1036.04
#2006-12-05|1034.10
#2006-12-06|1033.57
#2006-12-07|1028.96
#2006-12-08|1028.22
#2006-12-11|1027.91
#2006-12-12|1028.37
#2006-12-13|1027.02
#2006-12-14|1031.10
#2006-12-15|1030.72
#2006-12-18|1026.36
#2006-12-19|1018.07
#2006-12-20|1026.93
#2006-12-21|1022.34
#2006-12-22|1020.58
#2006-12-25| .
#2006-12-26|1024.95
#2006-12-27|1035.86
#2006-12-28|1044.62
#2006-12-29|1049.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1049.21
#2007-01-04|1045.39
#2007-01-05|1035.95
#2007-01-08|1033.98
#2007-01-09|1043.36
#2007-01-10|1043.28
#2007-01-11|1050.32
#2007-01-12|1058.21
#2007-01-15| .
#2007-01-16|1070.88
#2007-01-17|1076.31
#2007-01-18|1075.99
#2007-01-19|1084.87
#2007-01-22|1089.79
#2007-01-23|1093.09
#2007-01-24|1100.77
#2007-01-25|1104.08
#2007-01-26|1098.57
#2007-01-29|1105.98
#2007-01-30|1110.25
#2007-01-31|1112.96
#2007-02-01|1125.46
#2007-02-02|1134.47
#2007-02-05|1134.77
#2007-02-06|1147.59
#2007-02-07|1162.79
#2007-02-08|1157.84
#2007-02-09|1149.22
#2007-02-12|1135.93
#2007-02-13|1149.32
#2007-02-14|1155.29
#2007-02-15|1164.21
#2007-02-16|1159.03
#2007-02-19| .
#2007-02-20|1165.67
#2007-02-21|1166.59
#2007-02-22|1169.42
#2007-02-23|1166.59
#2007-02-26|1158.79
#2007-02-27|1124.68
#2007-02-28|1112.51
#2007-03-01|1103.46
#2007-03-02|1091.53
#2007-03-05|1054.44
#2007-03-06|1079.22
#2007-03-07|1079.65
#2007-03-08|1091.80
#2007-03-09|1105.55
#2007-03-12|1114.29
#2007-03-13|1097.27
#2007-03-14|1078.69
#2007-03-15|1092.11
#2007-03-16|1084.39
#2007-03-19|1099.04
#2007-03-20|1108.65
#2007-03-21|1119.56
#2007-03-22|1127.48
#2007-03-23|1126.65
#2007-03-26|1117.22
#2007-03-27|1108.47
#2007-03-28|1101.01
#2007-03-29|1104.39
#2007-03-30|1115.56
#2007-04-02|1119.67
#2007-04-03|1128.52
#2007-04-04|1129.52
#2007-04-05|1128.26
#2007-04-06| .
#2007-04-09|1127.65
#2007-04-10|1134.92
#2007-04-11|1124.15
#2007-04-12|1115.83
#2007-04-13|1117.94
#2007-04-16|1127.25
#2007-04-17|1133.93
#2007-04-18|1131.99
#2007-04-19|1123.73
#2007-04-20|1130.34
#2007-04-23|1136.39
#2007-04-24|1130.23
#2007-04-25|1131.00
#2007-04-26|1130.78
#2007-04-27|1130.00
#2007-04-30|1118.91
#2007-05-01|1109.43
#2007-05-02|1123.73
#2007-05-03|1127.99
#2007-05-04|1129.13
#2007-05-07|1138.18
#2007-05-08|1127.53
#2007-05-09|1134.16
#2007-05-10|1129.43
#2007-05-11|1132.61
#2007-05-14|1130.23
#2007-05-15|1121.46
#2007-05-16|1111.23
#2007-05-17|1100.40
#2007-05-18|1092.67
#2007-05-21|1095.91
#2007-05-22|1101.82
#2007-05-23|1099.86
#2007-05-24|1085.46
#2007-05-25|1082.36
#2007-05-28| .
#2007-05-29|1099.79
#2007-05-30|1111.28
#2007-05-31|1125.85
#2007-06-01|1127.83
#2007-06-04|1133.66
#2007-06-05|1121.66
#2007-06-06|1111.25
#2007-06-07|1084.96
#2007-06-08|1078.29
#2007-06-11|1070.51
#2007-06-12|1060.70
#2007-06-13|1068.13
#2007-06-14|1065.08
#2007-06-15|1074.14
#2007-06-18|1066.72
#2007-06-19|1070.96
#2007-06-20|1063.42
#2007-06-21|1056.99
#2007-06-22|1048.99
#2007-06-25|1033.03
#2007-06-26|1031.71
#2007-06-27|1035.45
#2007-06-28|1039.64
#2007-06-29|1038.33
#2007-07-02|1050.61
#2007-07-03|1052.99
#2007-07-04| .
#2007-07-05|1061.26
#2007-07-06|1064.35
#2007-07-09|1062.03
#2007-07-10|1047.18
#2007-07-11|1042.92
#2007-07-12|1050.28
#2007-07-13|1062.28
#2007-07-16|1057.88
#2007-07-17|1051.62
#2007-07-18|1046.84
#2007-07-19|1052.89
#2007-07-20|1044.30
#2007-07-23|1033.01
#2007-07-24|1021.35
#2007-07-25|1015.02
#2007-07-26| 991.93
#2007-07-27| 967.39
#2007-07-30| 972.83
#2007-07-31| 981.76
#2007-08-01| 971.34
#2007-08-02| 982.07
#2007-08-03| 970.96
#2007-08-06| 975.45
#2007-08-07| 985.41
#2007-08-08|1016.27
#2007-08-09|1016.56
#2007-08-10| 988.03
#2007-08-13| 984.72
#2007-08-14| 963.60
#2007-08-15| 943.62
#2007-08-16| 938.32
#2007-08-17| 945.67
#2007-08-20| 967.05
#2007-08-21| 980.41
#2007-08-22| 997.89
#2007-08-23|1004.40
#2007-08-24|1004.21
#2007-08-27|1002.31
#2007-08-28| 983.80
#2007-08-29| 988.50
#2007-08-30| 995.72
#2007-08-31|1012.12
#2007-09-03| .
#2007-09-04|1023.74
#2007-09-05|1008.10
#2007-09-06|1007.46
#2007-09-07| 990.15
#2007-09-10| 974.18
#2007-09-11| 990.22
#2007-09-12| 999.94
#2007-09-13|1013.00
#2007-09-14|1016.93
#2007-09-17|1002.50
#2007-09-18|1012.94
#2007-09-19|1050.61
#2007-09-20|1042.86
#2007-09-21|1042.63
#2007-09-24|1050.82
#2007-09-25|1049.14
#2007-09-26|1056.96
#2007-09-27|1076.90
#2007-09-28|1075.36
#2007-10-01|1081.78
#2007-10-02|1098.75
#2007-10-03|1094.37
#2007-10-04|1089.24
#2007-10-05|1105.67
#2007-10-08|1094.53
#2007-10-09|1106.31
#2007-10-10|1108.40
#2007-10-11|1109.08
#2007-10-12|1099.42
#2007-10-15|1088.30
#2007-10-16|1065.50
#2007-10-17|1065.08
#2007-10-18|1065.09
#2007-10-19|1044.49
#2007-10-22|1035.34
#2007-10-23|1054.80
#2007-10-24|1053.61
#2007-10-25|1065.31
#2007-10-26|1083.85
#2007-10-29|1092.49
#2007-10-30|1095.06
#2007-10-31|1105.76
#2007-11-01|1088.24
#2007-11-02|1058.95
#2007-11-05|1039.24
#2007-11-06|1050.36
#2007-11-07|1043.18
#2007-11-08|1029.14
#2007-11-09|1022.64
#2007-11-12|1005.80
#2007-11-13|1028.37
#2007-11-14|1032.80
#2007-11-15|1016.54
#2007-11-16| 996.88
#2007-11-19| 983.24
#2007-11-20| 979.81
#2007-11-21| 964.15
#2007-11-22| .
#2007-11-23| 981.78
#2007-11-26| 973.19
#2007-11-27| 977.36
#2007-11-28| 997.09
#2007-11-29|1013.15
#2007-11-30|1025.06
#2007-12-03|1026.56
#2007-12-04|1011.13
#2007-12-05|1024.94
#2007-12-06|1043.13
#2007-12-07|1042.11
#2007-12-10|1052.28
#2007-12-11|1034.44
#2007-12-12|1022.36
#2007-12-13|1000.42
#2007-12-14| 973.42
#2007-12-17| 934.84
#2007-12-18| 942.81
#2007-12-19| 952.43
#2007-12-20| 952.39
#2007-12-21| 967.02
#2007-12-24| 986.26
#2007-12-25| .
#2007-12-26| 987.73
#2007-12-27| 976.10
#2007-12-28| 968.16
#2007-12-31| 980.12
#2008-01-01| .
#2008-01-02| 977.41
#2008-01-03| 958.92
#2008-01-04| 940.27
#2008-01-07| 931.23
#2008-01-08| 915.10
#2008-01-09| 922.22
#2008-01-10| 917.15
#2008-01-11| 906.78
#2008-01-14| 909.80
#2008-01-15| 890.19
#2008-01-16| 885.31
#2008-01-17| 888.18
#2008-01-18| 887.01
#2008-01-21| .
#2008-01-22| 864.89
#2008-01-23| 910.61
#2008-01-24| 921.18
#2008-01-25| 937.31
#2008-01-28| 938.45
#2008-01-29| 942.41
#2008-01-30| 927.70
#2008-01-31| 943.93
#2008-02-01| 959.47
#2008-02-04| 964.84
#2008-02-05| 931.79
#2008-02-06| 909.54
#2008-02-07| 912.07
#2008-02-08| 900.72
#2008-02-11| 888.55
#2008-02-12| 908.38
#2008-02-13| 909.56
#2008-02-14| 914.41
#2008-02-15| 914.56
#2008-02-18| .
#2008-02-19| 918.35
#2008-02-20| 905.10
#2008-02-21| 900.73
#2008-02-22| 902.18
#2008-02-25| 919.27
#2008-02-26| 930.95
#2008-02-27| 941.47
#2008-02-28| 935.76
#2008-02-29| 915.50
#2008-03-03| 902.41
#2008-03-04| 892.74
#2008-03-05| 898.62
#2008-03-06| 886.94
#2008-03-07| 869.56
#2008-03-10| 854.45
#2008-03-11| 881.49
#2008-03-12| 887.48
#2008-03-13| 878.14
#2008-03-14| 868.12
#2008-03-17| 847.41
#2008-03-18| 880.41
#2008-03-19| 881.09
#2008-03-20| 881.81
#2008-03-21| .
#2008-03-24| 896.19
#2008-03-25| 920.51
#2008-03-26| 916.05
#2008-03-27| 912.99
#2008-03-28| 910.24
#2008-03-31| 914.90
#2008-04-01| 940.82
#2008-04-02| 960.07
#2008-04-03| 970.61
#2008-04-04| 963.83
#2008-04-07| 967.93
#2008-04-08| 957.19
#2008-04-09| 938.19
#2008-04-10| 935.35
#2008-04-11| 932.43
#2008-04-14| 917.42
#2008-04-15| 925.86
#2008-04-16| 951.60
#2008-04-17| 958.08
#2008-04-18| 957.82
#2008-04-21| 965.40
#2008-04-22| 961.32
#2008-04-23| 970.18
#2008-04-24| 972.24
#2008-04-25| 978.06
#2008-04-28| 989.04
#2008-04-29| 985.08
#2008-04-30| 977.69
#2008-05-01| 982.58
#2008-05-02| 999.10
#2008-05-05|1002.30
#2008-05-06|1002.61
#2008-05-07| 980.89
#2008-05-08| 979.29
#2008-05-09| 965.25
#2008-05-12| 976.81
#2008-05-13| 976.97
#2008-05-14| 983.66
#2008-05-15| 991.49
#2008-05-16| 992.40
#2008-05-19| 990.95
#2008-05-20| 977.67
#2008-05-21| 963.94
#2008-05-22| 957.44
#2008-05-23| 952.79
#2008-05-26| .
#2008-05-27| 953.40
#2008-05-28| 954.37
#2008-05-29| 962.26
#2008-05-30| 960.71
#2008-06-02| 954.10
#2008-06-03| 950.14
#2008-06-04| 952.88
#2008-06-05| 960.92
#2008-06-06| 944.07
#2008-06-09| 928.62
#2008-06-10| 911.66
#2008-06-11| 899.67
#2008-06-12| 893.45
#2008-06-13| 899.72
#2008-06-16| 915.54
#2008-06-17| 905.03
#2008-06-18| 900.08
#2008-06-19| 899.53
#2008-06-20| 889.21
#2008-06-23| 869.45
#2008-06-24| 872.69
#2008-06-25| 875.79
#2008-06-26| 860.58
#2008-06-27| 848.45
#2008-06-30| 846.10
#2008-07-01| 838.97
#2008-07-02| 827.79
#2008-07-03| 828.28
#2008-07-04| .
#2008-07-07| 825.86
#2008-07-08| 836.76
#2008-07-09| 819.60
#2008-07-10| 823.63
#2008-07-11| 818.48
#2008-07-14| 803.20
#2008-07-15| 788.19
#2008-07-16| 804.84
#2008-07-17| 827.69
#2008-07-18| 831.51
#2008-07-21| 847.43
#2008-07-22| 858.78
#2008-07-23| 883.37
#2008-07-24| 861.01
#2008-07-25| 854.71
#2008-07-28| 841.06
#2008-07-29| 852.40
#2008-07-30| 859.50
#2008-07-31| 855.59
#2008-08-01| 851.99
#2008-08-04| 840.60
#2008-08-05| 858.37
#2008-08-06| 857.98
#2008-08-07| 843.00
#2008-08-08| 852.72
#2008-08-11| 869.39
#2008-08-12| 859.82
#2008-08-13| 837.85
#2008-08-14| 837.90
#2008-08-15| 836.43
#2008-08-18| 830.22
#2008-08-19| 806.34
#2008-08-20| 811.99
#2008-08-21| 806.39
#2008-08-22| 818.85
#2008-08-25| 812.75
#2008-08-26| 814.21
#2008-08-27| 815.69
#2008-08-28| 832.53
#2008-08-29| 838.68
#2008-09-01| .
#2008-09-02| 837.20
#2008-09-03| 838.25
#2008-09-04| 815.54
#2008-09-05| 804.36
#2008-09-08| 844.24
#2008-09-09| 823.43
#2008-09-10| 826.27
#2008-09-11| 819.10
#2008-09-12| 833.97
#2008-09-15| 787.70
#2008-09-16| 793.40
#2008-09-17| 766.19
#2008-09-18| 797.38
#2008-09-19| 832.73
#2008-09-22| 805.22
#2008-09-23| 796.15
#2008-09-24| 787.68
#2008-09-25| 794.25
#2008-09-26| 798.04
#2008-09-29| 750.08
#2008-09-30| 759.83
#2008-10-01| 756.14
#2008-10-02| 727.02
#2008-10-03| 701.44
#2008-10-06| 663.51
#2008-10-07| 641.69
#2008-10-08| 618.12
#2008-10-09| 583.02
#2008-10-10| 593.46
#2008-10-13| 623.84
#2008-10-14| 625.98
#2008-10-15| 580.33
#2008-10-16| 574.23
#2008-10-17| 575.98
#2008-10-20| 590.23
#2008-10-21| 585.38
#2008-10-22| 538.97
#2008-10-23| 531.02
#2008-10-24| 497.93
#2008-10-27| 473.18
#2008-10-28| 509.96
#2008-10-29| 512.68
#2008-10-30| 536.47
#2008-10-31| 555.51
#2008-11-03| 553.01
#2008-11-04| 576.46
#2008-11-05| 562.19
#2008-11-06| 530.33
#2008-11-07| 541.10
#2008-11-10| 521.99
#2008-11-11| 503.13
#2008-11-12| 482.30
#2008-11-13| 491.78
#2008-11-14| 468.96
#2008-11-17| 455.61
#2008-11-18| 444.79
#2008-11-19| 415.00
#2008-11-20| 384.35
#2008-11-21| 398.03
#2008-11-24| 431.57
#2008-11-25| 448.25
#2008-11-26| 463.05
#2008-11-27| .
#2008-11-28| 475.88
#2008-12-01| 429.04
#2008-12-02| 440.70
#2008-12-03| 446.29
#2008-12-04| 435.27
#2008-12-05| 453.91
#2008-12-08| 485.77
#2008-12-09| 471.89
#2008-12-10| 499.12
#2008-12-11| 468.75
#2008-12-12| 475.80
#2008-12-15| 478.27
#2008-12-16| 503.40
#2008-12-17| 517.40
#2008-12-18| 505.57
#2008-12-19| 514.27
#2008-12-22| 500.42
#2008-12-23| 501.34
#2008-12-24| 501.27
#2008-12-25| .
#2008-12-26| 504.51
#2008-12-29| 494.45
#2008-12-30| 501.34
#2008-12-31| 512.71
#2009-01-01| .
#2009-01-02| 514.49
#2009-01-05| 515.37
#2009-01-06| 532.30
#2009-01-07| 526.33
#2009-01-08| 518.51
#2009-01-09| 506.47
#2009-01-12| 485.85
#2009-01-13| 476.27
#2009-01-14| 458.14
#2009-01-15| 455.25
#2009-01-16| 466.40
#2009-01-19| .
#2009-01-20| 436.10
#2009-01-21| 450.55
#2009-01-22| 447.10
#2009-01-23| 445.96
#2009-01-26| 447.11
#2009-01-27| 454.77
#2009-01-28| 474.16
#2009-01-29| 458.13
#2009-01-30| 448.00
#2009-02-02| 446.89
#2009-02-03| 442.50
#2009-02-04| 436.93
#2009-02-05| 430.03
#2009-02-06| 448.19
#2009-02-09| 458.03
#2009-02-10| 435.67
#2009-02-11| 436.28
#2009-02-12| 426.80
#2009-02-13| 418.09
#2009-02-16| .
#2009-02-17| 391.99
#2009-02-18| 388.79
#2009-02-19| 379.19
#2009-02-20| 383.14
#2009-02-23| 371.10
#2009-02-24| 380.18
#2009-02-25| 378.23
#2009-02-26| 373.56
#2009-02-27| 371.25
#2009-03-02| 347.34
#2009-03-03| 347.88
#2009-03-04| 352.26
#2009-03-05| 339.63
#2009-03-06| 331.15
#2009-03-09| 326.04
#2009-03-10| 353.78
#2009-03-11| 356.03
#2009-03-12| 371.52
#2009-03-13| 376.78
#2009-03-16| 371.46
#2009-03-17| 386.45
#2009-03-18| 397.23
#2009-03-19| 395.15
#2009-03-20| 375.12
#2009-03-23| 408.84
#2009-03-24| 402.64
#2009-03-25| 404.47
#2009-03-26| 411.71
#2009-03-27| 405.64
#2009-03-30| 382.55
#2009-03-31| 394.89
#2009-04-01| 397.32
#2009-04-02| 428.05
#2009-04-03| 444.60
#2009-04-06| 443.56
#2009-04-07| 424.82
#2009-04-08| 425.61
#2009-04-09| 456.79
#2009-04-10| .
#2009-04-13| 459.87
#2009-04-14| 452.82
#2009-04-15| 460.68
#2009-04-16| 467.47
#2009-04-17| 473.94
#2009-04-20| 451.29
#2009-04-21| 458.03
#2009-04-22| 449.11
#2009-04-23| 459.56
#2009-04-24| 469.77
#2009-04-27| 453.70
#2009-04-28| 448.35
#2009-04-29| 463.27
#2009-04-30| 473.44
#2009-05-01| 465.01
#2009-05-04| 487.80
#2009-05-05| 485.38
#2009-05-06| 496.63
#2009-05-07| 492.72
#2009-05-08| 502.91
#2009-05-11| 495.88
#2009-05-12| 492.32
#2009-05-13| 477.58
#2009-05-14| 475.68
#2009-05-15| 472.22
#2009-05-18| 485.90
#2009-05-19| 493.18
#2009-05-20| 493.96
#2009-05-21| 487.86
#2009-05-22| 488.35
#2009-05-25| .
#2009-05-26| 511.57
#2009-05-27| 515.01
#2009-05-28| 516.39
#2009-05-29| 531.40
#2009-06-01| 546.77
#2009-06-02| 542.82
#2009-06-03| 546.58
#2009-06-04| 545.42
#2009-06-05| 540.79
#2009-06-08| 532.43
#2009-06-09| 534.09
#2009-06-10| 537.75
#2009-06-11| 534.23
#2009-06-12| 541.79
#2009-06-15| 527.50
#2009-06-16| 518.53
#2009-06-17| 510.33
#2009-06-18| 511.76
#2009-06-19| 517.07
#2009-06-22| 506.31
#2009-06-23| 502.77
#2009-06-24| 511.83
#2009-06-25| 521.53
#2009-06-26| 529.81
#2009-06-29| 529.34
#2009-06-30| 527.74
#2009-07-01| 530.26
#2009-07-02| 515.27
#2009-07-03| .
#2009-07-06| 519.46
#2009-07-07| 508.05
#2009-07-08| 499.29
#2009-07-09| 496.28
#2009-07-10| 496.70
#2009-07-13| 499.31
#2009-07-14| 511.64
#2009-07-15| 524.97
#2009-07-16| 530.06
#2009-07-17| 531.43
#2009-07-20| 545.69
#2009-07-21| 548.08
#2009-07-22| 546.18
#2009-07-23| 559.07
#2009-07-24| 560.16
#2009-07-27| 565.68
#2009-07-28| 570.16
#2009-07-29| 561.74
#2009-07-30| 573.78
#2009-07-31| 582.90
#2009-08-03| 593.05
#2009-08-04| 601.32
#2009-08-05| 607.52
#2009-08-06| 609.99
#2009-08-07| 612.17
#2009-08-10| 611.90
#2009-08-11| 605.73
#2009-08-12| 606.25
#2009-08-13| 610.06
#2009-08-14| 610.96
#2009-08-17| 586.14
#2009-08-18| 591.99
#2009-08-19| 588.23
#2009-08-20| 601.82
#2009-08-21| 607.87
#2009-08-24| 613.96
#2009-08-25| 615.31
#2009-08-26| 618.68
#2009-08-27| 619.20
#2009-08-28| 622.98
#2009-08-31| 615.12
#2009-09-01| 599.31
#2009-09-02| 590.80
#2009-09-03| 596.53
#2009-09-04| 606.60
#2009-09-07| .
#2009-09-08| 630.08
#2009-09-09| 637.12
#2009-09-10| 642.58
#2009-09-11| 645.75
#2009-09-14| 646.95
#2009-09-15| 651.19
#2009-09-16| 667.89
#2009-09-17| 671.17
#2009-09-18| 668.87
#2009-09-21| 658.23
#2009-09-22| 670.96
#2009-09-23| 659.27
#2009-09-24| 643.79
#2009-09-25| 640.14
#2009-09-28| 649.15
#2009-09-29| 648.27
#2009-09-30| 649.49
#2009-10-01| 631.90
#2009-10-02| 620.79
#2009-10-05| 626.22
#2009-10-06| 635.55
#2009-10-07| 642.02
#2009-10-08| 652.73
#2009-10-09| 653.41
#2009-10-12| 652.70
#2009-10-13| 647.23
#2009-10-14| 663.59
#2009-10-15| 663.80
#2009-10-16| 654.00
#2009-10-19| 665.34
#2009-10-20| 669.36
#2009-10-21| 665.48
#2009-10-22| 667.11
#2009-10-23| 662.31
#2009-10-26| 658.60
#2009-10-27| 643.26
#2009-10-28| 621.75
#2009-10-29| 633.03
#2009-10-30| 635.58
#2009-11-02| 632.31
#2009-11-03| 631.31
#2009-11-04| 630.99
#2009-11-05| 633.42
#2009-11-06| 632.85
#2009-11-09| 650.48
#2009-11-10| 648.45
#2009-11-11| 657.86
#2009-11-12| 651.35
#2009-11-13| 656.92
#2009-11-16| 668.22
#2009-11-17| 660.32
#2009-11-18| 664.85
#2009-11-19| 653.24
#2009-11-20| 646.82
#2009-11-23| 654.66
#2009-11-24| 647.05
#2009-11-25| 650.50
#2009-11-26| .
#2009-11-27| 630.94
#2009-11-30| 649.53
#2009-12-01| 661.58
#2009-12-02| 666.83
#2009-12-03| 666.01
#2009-12-04| 669.32
#2009-12-07| 664.34
#2009-12-08| 657.92
#2009-12-09| 657.39
#2009-12-10| 654.36
#2009-12-11| 659.68
#2009-12-14| 667.41
#2009-12-15| 663.03
#2009-12-16| 665.94
#2009-12-17| 658.66
#2009-12-18| 655.70
#2009-12-21| 658.29
#2009-12-22| 662.01
#2009-12-23| 669.71
#2009-12-24| 674.56
#2009-12-25| .
#2009-12-28| 676.60
#2009-12-29| 676.20
#2009-12-30| 675.02
#2009-12-31| 675.14
#2010-01-01| .
#2010-01-04| 676.41
#2010-01-05| 682.73
#2010-01-06| 680.01
#2010-01-07| 681.61
#2010-01-08| 680.39
#2010-01-11| 686.26
#2010-01-12| 680.70
#2010-01-13| 680.80
#2010-01-14| 679.46
#2010-01-15| 676.23
#2010-01-18| .
#2010-01-19| 681.74
#2010-01-20| 674.03
#2010-01-21| 659.82
#2010-01-22| 651.18
#2010-01-25| 651.90
#2010-01-26| 645.33
#2010-01-27| 643.43
#2010-01-28| 643.68
#2010-01-29| 637.64
#2010-02-01| 641.27
#2010-02-02| 652.75
#2010-02-03| 648.80
#2010-02-04| 634.80
#2010-02-05| 631.59
#2010-02-08| 623.48
#2010-02-09| 623.27
#2010-02-10| 625.91
#2010-02-11| 630.00
#2010-02-12| 633.74
#2010-02-15| .
#2010-02-16| 642.65
#2010-02-17| 648.97
#2010-02-18| 651.67
#2010-02-19| 645.19
#2010-02-22| 652.24
#2010-02-23| 652.80
#2010-02-24| 655.30
#2010-02-25| 654.02
#2010-02-26| 658.89
#2010-03-01| 663.75
#2010-03-02| 668.08
#2010-03-03| 668.48
#2010-03-04| 667.95
#2010-03-05| 678.56
#2010-03-08| 685.78
#2010-03-09| 687.62
#2010-03-10| 687.02
#2010-03-11| 688.24
#2010-03-12| 692.75
#2010-03-15| 690.09
#2010-03-16| 699.45
#2010-03-17| 709.25
#2010-03-18| 705.59
#2010-03-19| 700.96
#2010-03-22| 701.77
#2010-03-23| 699.08
#2010-03-24| 697.17
#2010-03-25| 698.87
#2010-03-26| 702.34
#2010-03-29| 708.14
#2010-03-30| 708.95
#2010-03-31| 703.40
#2010-04-01| 707.73
#2010-04-02| .
#2010-04-05| 715.04
#2010-04-06| 722.63
#2010-04-07| 715.53
#2010-04-08| 712.78
#2010-04-09| 722.46
#2010-04-12| 720.77
#2010-04-13| 727.06
#2010-04-14| 731.99
#2010-04-15| 725.78
#2010-04-16| 714.00
#2010-04-19| 707.19
#2010-04-20| 714.31
#2010-04-21| 721.53
#2010-04-22| 722.68
#2010-04-23| 726.67
#2010-04-26| 733.17
#2010-04-27| 717.37
#2010-04-28| 712.52
#2010-04-29| 729.05
#2010-04-30| 723.01
#2010-05-03| 732.38
#2010-05-04| 716.96
#2010-05-05| 705.16
#2010-05-06| 684.07
#2010-05-07| 671.09
#2010-05-10| 701.48
#2010-05-11| 697.66
#2010-05-12| 704.98
#2010-05-13| 704.24
#2010-05-14| 686.60
#2010-05-17| 680.20
#2010-05-18| 672.36
#2010-05-19| 661.98
#2010-05-20| 640.78
#2010-05-21| 649.99
#2010-05-24| 645.29
#2010-05-25| 636.52
#2010-05-26| 638.29
#2010-05-27| 663.52
#2010-05-28| 663.45
#2010-05-31| .
#2010-06-01| 654.81
#2010-06-02| 661.63
#2010-06-03| 667.12
#2010-06-04| 644.52
#2010-06-07| 633.38
#2010-06-08| 639.03
#2010-06-09| 645.71
#2010-06-10| 663.95
#2010-06-11| 669.47
#2010-06-14| 679.25
#2010-06-15| 688.95
#2010-06-16| 688.73
#2010-06-17| 688.68
#2010-06-18| 686.43
#2010-06-21| 692.58
#2010-06-22| 682.45
#2010-06-23| 679.53
#2010-06-24| 670.32
#2010-06-25| 675.74
#2010-06-28| 672.89
#2010-06-29| 655.28
#2010-06-30| 647.45
#2010-07-01| 645.89
#2010-07-02| 640.61
#2010-07-05| .
#2010-07-06| 640.76
#2010-07-07| 657.02
#2010-07-08| 664.92
#2010-07-09| 671.93
#2010-07-12| 673.30
#2010-07-13| 683.83
#2010-07-14| 685.07
#2010-07-15| 682.40
#2010-07-16| 669.57
#2010-07-19| 672.82
#2010-07-20| 679.58
#2010-07-21| 674.41
#2010-07-22| 690.09
#2010-07-23| 698.84
#2010-07-26| 711.01
#2010-07-27| 711.20
#2010-07-28| 711.24
#2010-07-29| 708.24
#2010-07-30| 707.67
#2010-08-02| 726.71
#2010-08-03| 725.52
#2010-08-04| 726.45
#2010-08-05| 724.03
#2010-08-06| 725.56
#2010-08-09| 731.09
#2010-08-10| 722.20
#2010-08-11| 708.13
#2010-08-12| 700.45
#2010-08-13| 700.22
#2010-08-16| 699.72
#2010-08-17| 712.16
#2010-08-18| 713.98
#2010-08-19| 707.58
#2010-08-20| 701.00
#2010-08-23| 700.48
#2010-08-24| 695.97
#2010-08-25| 699.70
#2010-08-26| 699.68
#2010-08-27| 706.63
#2010-08-30| 705.44
#2010-08-31| 706.96
#2010-09-01| 725.87
#2010-09-02| 733.94
#2010-09-03| 741.08
#2010-09-06| .
#2010-09-07| 739.20
#2010-09-08| 738.50
#2010-09-09| 737.84
#2010-09-10| 739.35
#2010-09-13| 749.93
#2010-09-14| 749.55
#2010-09-15| 752.90
#2010-09-16| 747.66
#2010-09-17| 749.84
#2010-09-20| 763.39
#2010-09-21| 758.88
#2010-09-22| 758.96
#2010-09-23| 749.05
#2010-09-24| 762.56
#2010-09-27| 762.04
#2010-09-28| 764.94
#2010-09-29| 762.93
#2010-09-30| 765.43
#2010-10-01| 770.88
#2010-10-04| 774.69
#2010-10-05| 783.28
#2010-10-06| 788.82
#2010-10-07| 790.95
#2010-10-08| 791.60
#2010-10-11| 792.68
#2010-10-12| 792.86
#2010-10-13| 799.07
#2010-10-14| 804.29
#2010-10-15| 801.59
#2010-10-18| 803.13
#2010-10-19| 796.20
#2010-10-20| 805.84
#2010-10-21| 804.97
#2010-10-22| 804.56
#2010-10-25| 807.47
#2010-10-26| 802.60
#2010-10-27| 793.07
#2010-10-28| 793.07
#2010-10-29| 791.77
#2010-11-01| 800.19
#2010-11-02| 804.65
#2010-11-03| 805.91
#2010-11-04| 824.91
#2010-11-05| 829.45
#2010-11-08| 825.46
#2010-11-09| 808.68
#2010-11-10| 804.82
#2010-11-11| 799.99
#2010-11-12| 792.61
#2010-11-15| 788.43
#2010-11-16| 771.22
#2010-11-17| 772.12
#2010-11-18| 777.33
#2010-11-19| 776.03
#2010-11-22| 773.69
#2010-11-23| 763.66
#2010-11-24| 772.06
#2010-11-25| .
#2010-11-26| 767.43
#2010-11-29| 767.54
#2010-11-30| 762.75
#2010-12-01| 770.24
#2010-12-02| 783.83
#2010-12-03| 788.11
#2010-12-06| 786.40
#2010-12-07| 789.24
#2010-12-08| 779.37
#2010-12-09| 776.92
#2010-12-10| 780.60
#2010-12-13| 783.83
#2010-12-14| 782.78
#2010-12-15| 775.06
#2010-12-16| 772.49
#2010-12-17| 772.70
#2010-12-20| 779.30
#2010-12-21| 788.23
#2010-12-22| 794.30
#2010-12-23| 793.34
#2010-12-24| .
#2010-12-27| 798.04
#2010-12-28| 799.44
#2010-12-29| 804.72
#2010-12-30| 805.25
#2010-12-31| 805.92
#2011-01-03| 815.45
#2011-01-04| 808.84
#2011-01-05| 810.58
#2011-01-06| 807.72
#2011-01-07| 805.76
#2011-01-10| 802.56
#2011-01-11| 803.00
#2011-01-12| 810.34
#2011-01-13| 815.21
#2011-01-14| 817.11
#2011-01-17| .
#2011-01-18| 823.65
#2011-01-19| 819.98
#2011-01-20| 811.19
#2011-01-21| 812.13
#2011-01-24| 817.40
#2011-01-25| 822.08
#2011-01-26| 824.44
#2011-01-27| 829.17
#2011-01-28| 818.35
#2011-01-31| 821.34
#2011-02-01| 826.70
#2011-02-02| 830.93
#2011-02-03| 831.95
#2011-02-04| 828.30
#2011-02-07| 831.25
#2011-02-08| 832.28
#2011-02-09| 827.51
#2011-02-10| 823.60
#2011-02-11| 825.55
#2011-02-14| 829.72
#2011-02-15| 826.48
#2011-02-16| 831.32
#2011-02-17| 835.70
#2011-02-18| 838.64
#2011-02-21| .
#2011-02-22| 827.40
#2011-02-23| 822.52
#2011-02-24| 818.80
#2011-02-25| 833.93
#2011-02-28| 847.98
#2011-03-01| 837.91
#2011-03-02| 829.31
#2011-03-03| 836.17
#2011-03-04| 836.76
#2011-03-07| 832.03
#2011-03-08| 837.49
#2011-03-09| 838.69
#2011-03-10| 824.99
#2011-03-11| 827.27
#2011-03-14| 817.21
#2011-03-15| 797.04
#2011-03-16| 795.08
#2011-03-17| 801.26
#2011-03-18| 810.63
#2011-03-21| 820.84
#2011-03-22| 819.34
#2011-03-23| 815.07
#2011-03-24| 821.30
#2011-03-25| 823.76
#2011-03-28| 821.00
#2011-03-29| 821.38
#2011-03-30| 831.55
#2011-03-31| 835.49
#2011-04-01| 838.43
#2011-04-04| 840.77
#2011-04-05| 840.53
#2011-04-06| 842.72
#2011-04-07| 834.25
#2011-04-08| 836.49
#2011-04-11| 834.31
#2011-04-12| 828.32
#2011-04-13| 831.37
#2011-04-14| 837.46
#2011-04-15| 842.10
#2011-04-18| 833.02
#2011-04-19| 835.16
#2011-04-20| 847.17
#2011-04-21| 855.94
#2011-04-22| .
#2011-04-25| 857.21
#2011-04-26| 863.17
#2011-04-27| 864.45
#2011-04-28| 874.46
#2011-04-29| 873.53
#2011-05-02| 876.80
#2011-05-03| 870.78
#2011-05-04| 863.96
#2011-05-05| 860.03
#2011-05-06| 858.35
#2011-05-09| 858.94
#2011-05-10| 867.92
#2011-05-11| 861.42
#2011-05-12| 855.62
#2011-05-13| 852.45
#2011-05-16| 850.01
#2011-05-17| 847.51
#2011-05-18| 857.08
#2011-05-19| 861.29
#2011-05-20| 856.28
#2011-05-23| 843.41
#2011-05-24| 845.18
#2011-05-25| 846.85
#2011-05-26| 855.04
#2011-05-27| 862.02
#2011-05-30| .
#2011-05-31| 873.33
#2011-06-01| 861.52
#2011-06-02| 854.28
#2011-06-03| 854.89
#2011-06-06| 848.08
#2011-06-07| 853.13
#2011-06-08| 848.17
#2011-06-09| 844.91
#2011-06-10| 830.34
#2011-06-13| 830.02
#2011-06-14| 841.55
#2011-06-15| 831.69
#2011-06-16| 828.14
#2011-06-17| 831.78
#2011-06-20| 833.01
#2011-06-21| 841.30
#2011-06-22| 840.23
#2011-06-23| 828.01
#2011-06-24| 829.74
#2011-06-27| 830.49
#2011-06-28| 835.95
#2011-06-29| 844.83
#2011-06-30| 852.15
#2011-07-01| 860.61
#2011-07-04| .
#2011-07-05| 866.93
#2011-07-06| 869.86
#2011-07-07| 875.07
#2011-07-08| 874.60
#2011-07-11| 858.11
#2011-07-12| 854.32
#2011-07-13| 856.03
#2011-07-14| 848.94
#2011-07-15| 852.50
#2011-07-18| 845.03
#2011-07-19| 854.87
#2011-07-20| 861.21
#2011-07-21| 867.06
#2011-07-22| 872.64
#2011-07-25| 865.15
#2011-07-26| 868.01
#2011-07-27| 854.10
#2011-07-28| 851.31
#2011-07-29| 850.41
#2011-08-01| 847.45
#2011-08-02| 830.06
#2011-08-03| 821.46
#2011-08-04| 792.04
#2011-08-05| 768.08
#2011-08-08| 720.35
#2011-08-09| 754.76
#2011-08-10| 745.82
#2011-08-11| 766.62
#2011-08-12| 767.76
#2011-08-15| 789.75
#2011-08-16| 787.31
#2011-08-17| 790.73
#2011-08-18| 761.73
#2011-08-19| 747.83
#2011-08-22| 749.76
#2011-08-23| 764.34
#2011-08-24| 768.27
#2011-08-25| 761.10
#2011-08-26| 766.19
#2011-08-29| 786.81
#2011-08-30| 792.81
#2011-08-31| 803.16
#2011-09-01| 796.30
#2011-09-02| 780.23
#2011-09-05| .
#2011-09-06| 764.54
#2011-09-07| 786.57
#2011-09-08| 784.33
#2011-09-09| 763.95
#2011-09-12| 754.26
#2011-09-13| 755.23
#2011-09-14| 754.84
#2011-09-15| 767.53
#2011-09-16| 774.87
#2011-09-19| 757.84
#2011-09-20| 758.68
#2011-09-21| 736.08
#2011-09-22| 709.08
#2011-09-23| 712.54
#2011-09-26| 712.85
#2011-09-27| 728.42
#2011-09-28| 718.06
#2011-09-29| 723.70
#2011-09-30| 707.64
#2011-10-03| 681.85
#2011-10-04| 687.52
#2011-10-05| 687.28
#2011-10-06| 710.23
#2011-10-07| 708.13
#2011-10-10| 729.81
#2011-10-11| 723.77
#2011-10-12| 736.30
#2011-10-13| 737.18
#2011-10-14| 748.91
#2011-10-17| 742.12
#2011-10-18| 744.93
#2011-10-19| 744.19
#2011-10-20| 739.18
#2011-10-21| 757.12
#2011-10-24| 775.37
#2011-10-25| 766.60
#2011-10-26| 766.91
#2011-10-27| 799.88
#2011-10-28| 808.78
#2011-10-31| 796.32
#2011-11-01| 769.74
#2011-11-02| 778.51
#2011-11-03| 781.09
#2011-11-04| 784.04
#2011-11-07| 783.23
#2011-11-08| 789.10
#2011-11-09| 769.16
#2011-11-10| 758.17
#2011-11-11| 775.01
#2011-11-14| 766.33
#2011-11-15| 765.81
#2011-11-16| 756.60
#2011-11-17| 744.96
#2011-11-18| 744.57
#2011-11-21| 726.84
#2011-11-22| 726.85
#2011-11-23| 708.77
#2011-11-24| .
#2011-11-25| 709.15
#2011-11-28| 725.73
#2011-11-29| 729.67
#2011-11-30| 754.59
#2011-12-01| 754.84
#2011-12-02| 757.28
#2011-12-05| 762.05
#2011-12-06| 757.23
#2011-12-07| 764.86
#2011-12-08| 750.82
#2011-12-09| 752.95
#2011-12-12| 742.90
#2011-12-13| 736.69
#2011-12-14| 733.32
#2011-12-15| 738.08
#2011-12-16| 743.74
#2011-12-19| 735.10
#2011-12-20| 752.09
#2011-12-21| 755.09
#2011-12-22| 761.39
#2011-12-23| 766.50
#2011-12-26| .
#2011-12-27| 768.47
#2011-12-28| 758.60
#2011-12-29| 762.28
#2011-12-30| 763.13
#2012-01-02| .
#2012-01-03| 772.37
#2012-01-04| 767.42
#2012-01-05| 768.60
#2012-01-06| 764.59
#2012-01-09| 763.35
#2012-01-10| 774.09
#2012-01-11| 777.03
#2012-01-12| 776.56
#2012-01-13| 778.66
#2012-01-16| .
#2012-01-17| 786.26
#2012-01-18| 788.58
#2012-01-19| 799.59
#2012-01-20| 807.84
#2012-01-23| 811.00
#2012-01-24| 810.82
#2012-01-25| 817.57
#2012-01-26| 827.61
#2012-01-27| 827.31
#2012-01-30| 819.14
#2012-01-31| 822.73
#2012-02-01| 829.99
#2012-02-02| 832.77
#2012-02-03| 839.65
#2012-02-06| 838.82
#2012-02-07| 838.77
#2012-02-08| 841.53
#2012-02-09| 840.13
#2012-02-10| 830.93
#2012-02-13| 838.68
#2012-02-14| 833.84
#2012-02-15| 840.50
#2012-02-16| 842.92
#2012-02-17| 848.75
#2012-02-20| .
#2012-02-21| 842.96
#2012-02-22| 835.76
#2012-02-23| 842.31
#2012-02-24| 847.09
#2012-02-27| 844.69
#2012-02-28| 846.14
#2012-02-29| 846.66
#2012-03-01| 846.28
#2012-03-02| 848.12
#2012-03-05| 849.49
#2012-03-06| 834.10
#2012-03-07| 835.66
#2012-03-08| 841.98
#2012-03-09| 843.91
#2012-03-12| 846.14
#2012-03-13| 861.08
#2012-03-14| 859.37
#2012-03-15| 860.79
#2012-03-16| 864.18
#2012-03-19| 866.09
#2012-03-20| 862.25
#2012-03-21| 857.25
#2012-03-22| 848.59
#2012-03-23| 848.93
#2012-03-26| 856.46
#2012-03-27| 861.54
#2012-03-28| 857.70
#2012-03-29| 855.01
#2012-03-30| 856.54
#2012-04-02| 861.20
#2012-04-03| 858.13
#2012-04-04| 847.75
#2012-04-05| 845.54
#2012-04-06| .
#2012-04-09| 839.88
#2012-04-10| 828.40
#2012-04-11| 833.29
#2012-04-12| 843.14
#2012-04-13| 842.03
#2012-04-16| 846.96
#2012-04-17| 852.07
#2012-04-18| 853.06
#2012-04-19| 851.86
#2012-04-20| 859.66
#2012-04-23| 850.16
#2012-04-24| 860.98
#2012-04-25| 867.88
#2012-04-26| 870.86
#2012-04-27| 874.82
#2012-04-30| 874.96
#2012-05-01| 877.89
#2012-05-02| 878.28
#2012-05-03| 875.24
#2012-05-04| 867.54
#2012-05-07| 865.41
#2012-05-08| 864.08
#2012-05-09| 859.10
#2012-05-10| 859.41
#2012-05-11| 858.70
#2012-05-14| 849.46
#2012-05-15| 845.37
#2012-05-16| 834.23
#2012-05-17| 820.38
#2012-05-18| 808.68
#2012-05-21| 821.11
#2012-05-22| 825.87
#2012-05-23| 820.37
#2012-05-24| 823.26
#2012-05-25| 822.13
#2012-05-28| .
#2012-05-29| 835.42
#2012-05-30| 818.54
#2012-05-31| 820.15
#2012-06-01| 806.95
#2012-06-04| 798.89
#2012-06-05| 809.45
#2012-06-06| 830.26
#2012-06-07| 829.48
#2012-06-08| 831.46
#2012-06-11| 824.62
#2012-06-12| 828.98
#2012-06-13| 827.29
#2012-06-14| 834.04
#2012-06-15| 840.69
#2012-06-18| 847.29
#2012-06-19| 852.78
#2012-06-20| 854.59
#2012-06-21| 842.97
#2012-06-22| 839.68
#2012-06-25| 836.42
#2012-06-26| 838.99
#2012-06-27| 846.44
#2012-06-28| 850.81
#2012-06-29| 872.02
#2012-07-02| 879.14
#2012-07-03| 885.11
#2012-07-04| .
#2012-07-05| 883.11
#2012-07-06| 884.34
#2012-07-09| 880.42
#2012-07-10| 875.20
#2012-07-11| 879.35
#2012-07-12| 875.41
#2012-07-13| 886.68
#2012-07-16| 889.00
#2012-07-17| 898.12
#2012-07-18| 895.88
#2012-07-19| 895.16
#2012-07-20| 890.93
#2012-07-23| 882.47
#2012-07-24| 879.29
#2012-07-25| 879.13
#2012-07-26| 888.40
#2012-07-27| 898.78
#2012-07-30| 903.52
#2012-07-31| 905.30
#2012-08-01| 904.82
#2012-08-02| 903.27
#2012-08-03| 909.86
#2012-08-06| 912.58
#2012-08-07| 908.13
#2012-08-08| 904.10
#2012-08-09| 902.11
#2012-08-10| 901.66
#2012-08-13| 902.85
#2012-08-14| 902.43
#2012-08-15| 903.75
#2012-08-16| 907.45
#2012-08-17| 909.45
#2012-08-20| 906.97
#2012-08-21| 908.87
#2012-08-22| 907.84
#2012-08-23| 909.17
#2012-08-24| 908.04
#2012-08-27| 909.42
#2012-08-28| 910.43
#2012-08-29| 911.39
#2012-08-30| 905.13
#2012-08-31| 908.04
#2012-09-03| .
#2012-09-04| 910.90
#2012-09-05| 909.56
#2012-09-06| 917.32
#2012-09-07| 925.64
#2012-09-10| 919.99
#2012-09-11| 923.16
#2012-09-12| 929.59
#2012-09-13| 936.27
#2012-09-14| 948.56
#2012-09-17| 945.07
#2012-09-18| 938.52
#2012-09-19| 937.24
#2012-09-20| 926.09
#2012-09-21| 927.25
#2012-09-24| 927.05
#2012-09-25| 921.17
#2012-09-26| 918.80
#2012-09-27| 923.47
#2012-09-28| 920.94
#2012-10-01| 916.99
#2012-10-02| 920.93
#2012-10-03| 923.64
#2012-10-04| 925.28
#2012-10-05| 928.72
#2012-10-08| 924.31
#2012-10-09| 922.18
#2012-10-10| 922.80
#2012-10-11| 920.39
#2012-10-12| 920.02
#2012-10-15| 925.09
#2012-10-16| 931.36
#2012-10-17| 935.61
#2012-10-18| 940.44
#2012-10-19| 934.65
#2012-10-22| 932.34
#2012-10-23| 925.65
#2012-10-24| 928.90
#2012-10-25| 929.63
#2012-10-26| 924.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 929.19
#2012-11-01| 932.67
#2012-11-02| 937.51
#2012-11-05| 933.41
#2012-11-06| 935.11
#2012-11-07| 934.24
#2012-11-08| 923.35
#2012-11-09| 918.96
#2012-11-12| 917.77
#2012-11-13| 913.72
#2012-11-14| 905.63
#2012-11-15| 902.12
#2012-11-16| 905.67
#2012-11-19| 916.30
#2012-11-20| 917.08
#2012-11-21| 915.84
#2012-11-22| .
#2012-11-23| 928.99
#2012-11-26| 928.07
#2012-11-27| 926.59
#2012-11-28| 924.55
#2012-11-29| 931.11
#2012-11-30| 934.62
#2012-12-03| 937.98
#2012-12-04| 938.01
#2012-12-05| 936.70
#2012-12-06| 940.56
#2012-12-07| 945.94
#2012-12-10| 948.00
#2012-12-11| 948.58
#2012-12-12| 949.95
#2012-12-13| 946.26
#2012-12-14| 948.04
#2012-12-17| 952.12
#2012-12-18| 957.79
#2012-12-19| 959.32
#2012-12-20| 968.47
#2012-12-21| 964.03
#2012-12-24| 964.82
#2012-12-25| 966.52
#2012-12-26| 964.01
#2012-12-27| 967.38
#2012-12-28| 962.81
#2012-12-31| 967.11
#2013-01-01| 967.12
#2013-01-02| 981.33
#2013-01-03| 977.59
#2013-01-04| 981.67
#2013-01-07| 983.65
#2013-01-08| 978.55
#2013-01-09| 985.97
#2013-01-10| 990.51
#2013-01-11| 989.18
#2013-01-14| 989.64
#2013-01-15| 994.66
#2013-01-16| 992.20
#2013-01-17| 991.50
#2013-01-18| 995.10
#2013-01-21| 995.43
#2013-01-22| 999.95
#2013-01-23| 998.06
#2013-01-24|1000.56
#2013-01-25|1003.79
#2013-01-28|1001.93
#2013-01-29|1003.01
#2013-01-30|1002.49
#2013-01-31| 998.25
#2013-02-01|1000.10
#2013-02-04| 997.70
#2013-02-05| 989.23
#2013-02-06| 993.09
#2013-02-07| 990.94
#2013-02-08| 996.49
#2013-02-11| 994.94
#2013-02-12|1001.77
#2013-02-13|1001.66
#2013-02-14| 999.86
#2013-02-15| 997.92
#2013-02-18| 999.56
#2013-02-19|1004.88
#2013-02-20|1001.77
#2013-02-21| 991.45
#2013-02-22| 996.35
#2013-02-25| 989.39
#2013-02-26| 991.24
#2013-02-27| 998.60
#2013-02-28|1005.67
#2013-03-01|1006.56
#2013-03-04|1009.94
#2013-03-05|1014.65
#2013-03-06|1015.06
#2013-03-07|1013.53
#2013-03-08|1013.00
#2013-03-11|1016.91
#2013-03-12|1013.94
#2013-03-13|1011.78
#2013-03-14|1018.97
#2013-03-15|1019.80
#2013-03-18|1009.78
#2013-03-19|1006.30
#2013-03-20|1009.28
#2013-03-21|1007.41
#2013-03-22|1012.04
#2013-03-25|1014.35
#2013-03-26|1021.09
#2013-03-27|1025.50
#2013-03-28|1026.72
#2013-03-29|1025.32
#2013-04-01|1022.65
#2013-04-02|1034.83
#2013-04-03|1033.25
#2013-04-04|1043.58
#2013-04-05|1054.00
#2013-04-08|1063.16
#2013-04-09|1059.75
#2013-04-10|1066.77
#2013-04-11|1075.68
#2013-04-12|1085.54
#2013-04-15|1067.65
#2013-04-16|1073.99
#2013-04-17|1069.47
#2013-04-18|1066.35
#2013-04-19|1078.83
#2013-04-22|1077.60
#2013-04-23|1078.87
#2013-04-24|1086.31
#2013-04-25|1087.79
#2013-04-26|1084.16
#2013-04-29|1090.94
#2013-04-30|1100.10
#2013-05-01|1096.74
#2013-05-02|1097.81
#2013-05-03|1098.50
#2013-05-06|1101.77
#2013-05-07|1107.38
#2013-05-08|1108.40
#2013-05-09|1099.50
#2013-05-10|1098.92
#2013-05-13|1098.67
#2013-05-14|1095.66
#2013-05-15|1098.90
#2013-05-16|1098.42
#2013-05-17|1103.82
#2013-05-20|1106.51
#2013-05-21|1105.45
#2013-05-22|1087.12
#2013-05-23|1059.80
#2013-05-24|1057.66
#2013-05-27|1058.94
#2013-05-28|1051.96
#2013-05-29|1035.60
#2013-05-30|1020.20
#2013-05-31|1010.87
#2013-06-03|1007.41
#2013-06-04|1007.50
#2013-06-05| 994.77
#2013-06-06| 997.63
#2013-06-07|1002.15
#2013-06-10| 995.61
#2013-06-11| 979.98
#2013-06-12| 971.38
#2013-06-13| 982.86
#2013-06-14| 994.93
#2013-06-17| 997.25
#2013-06-18| 999.78
#2013-06-19| 984.77
#2013-06-20| 941.17
#2013-06-21| 942.62
#2013-06-24| 934.01
#2013-06-25| 944.43
#2013-06-26| 957.59
#2013-06-27| 976.49
#2013-06-28| 981.58
#2013-07-01| 977.74
#2013-07-02| 991.64
#2013-07-03| 984.34
#2013-07-04| 988.62
#2013-07-05| 986.52
#2013-07-08| 981.64
#2013-07-09| 993.96
#2013-07-10| 994.96
#2013-07-11|1019.67
#2013-07-12|1014.06
#2013-07-15|1015.42
#2013-07-16|1016.40
#2013-07-17|1015.45
#2013-07-18|1019.58
#2013-07-19|1018.95
#2013-07-22|1024.46
#2013-07-23|1026.21
#2013-07-24|1013.34
#2013-07-25|1011.97
#2013-07-26|1011.13
#2013-07-29|1003.12
#2013-07-30|1001.58
#2013-07-31| 988.63
#2013-08-01| 992.05
#2013-08-02| 994.72
#2013-08-05| 993.77
#2013-08-06| 995.91
#2013-08-07| 986.87
#2013-08-08| 990.80
#2013-08-09| 995.19
#2013-08-12| 986.95
#2013-08-13| 980.34
#2013-08-14| 982.15
#2013-08-15| 967.29
#2013-08-16| 956.57
#2013-08-19| 947.95
#2013-08-20| 955.48
#2013-08-21| 951.29
#2013-08-22| 948.97
#2013-08-23| 959.61
#2013-08-26| 960.54
#2013-08-27| 955.13
#2013-08-28| 948.00
#2013-08-29| 948.96
#2013-08-30| 946.50
#2013-09-02| 953.21
#2013-09-03| 950.44
#2013-09-04| 955.56
#2013-09-05| 950.41
#2013-09-06| 959.36
#2013-09-09| 977.08
#2013-09-10| 981.12
#2013-09-11| 986.67
#2013-09-12| 983.00
#2013-09-13| 983.51
#2013-09-16| 995.19
#2013-09-17| 992.67
#2013-09-18|1012.66
#2013-09-19|1027.27
#2013-09-20|1014.18
#2013-09-23|1010.35
#2013-09-24|1003.46
#2013-09-25|1005.10
#2013-09-26|1007.34
#2013-09-27|1008.13
#2013-09-30| 998.35
#2013-10-01|1007.78
#2013-10-02|1007.69
#2013-10-03| 998.34
#2013-10-04| 995.44
#2013-10-07| 991.68
#2013-10-08| 986.87
#2013-10-09| 989.99
#2013-10-10|1005.30
#2013-10-11|1014.76
#2013-10-14|1015.32
#2013-10-15|1011.75
#2013-10-16|1022.74
#2013-10-17|1037.71
#2013-10-18|1041.15
#2013-10-21|1038.40
#2013-10-22|1045.74
#2013-10-23|1044.14
#2013-10-24|1042.94
#2013-10-25|1044.63
#2013-10-28|1042.64
#2013-10-29|1036.17
#2013-10-30|1032.45
#2013-10-31|1024.90
#2013-11-01|1024.94
#2013-11-04|1027.18
#2013-11-05|1017.34
#2013-11-06|1016.80
#2013-11-07|1006.08
#2013-11-08| 998.21
#2013-11-11| 998.01
#2013-11-12| 998.03
#2013-11-13| 999.02
#2013-11-14|1007.76
#2013-11-15|1015.32
#2013-11-18|1013.48
#2013-11-19|1005.48
#2013-11-20| 997.48
#2013-11-21| 995.70
#2013-11-22| 995.14
#2013-11-25| 992.25
#2013-11-26| 990.42
#2013-11-27| 995.26
#2013-11-28| 996.53
#2013-11-29| 990.79
#2013-12-02| 984.56
#2013-12-03| 982.28
#2013-12-04| 980.05
#2013-12-05| 978.90
#2013-12-06| 983.01
#2013-12-09| 986.15
#2013-12-10| 987.27
#2013-12-11| 970.17
#2013-12-12| 964.04
#2013-12-13| 965.70
#2013-12-16| 965.21
#2013-12-17| 964.88
#2013-12-18| 979.24
#2013-12-19| 974.46
#2013-12-20| 980.96
#2013-12-23| 984.34
#2013-12-24| 984.96
#2013-12-25| 985.18
#2013-12-26| 987.07
#2013-12-27| 987.53
#2013-12-30| 992.86
#2013-12-31| 993.07
#2014-01-01| 993.08
#2014-01-02| 990.48
#2014-01-03| 992.92
#2014-01-06| 991.86
#2014-01-07| 992.30
#2014-01-08| 993.22
#2014-01-09| 991.59
#2014-01-10|1000.00
#2014-01-13| 997.53
#2014-01-14| 995.64
#2014-01-15|1000.45
#2014-01-16|1001.03
#2014-01-17|1002.25
#2014-01-20|1000.15
#2014-01-21|1006.00
#2014-01-22|1009.15
#2014-01-23|1002.20
#2014-01-24| 989.36
#2014-01-27| 980.87
#2014-01-28| 986.52
#2014-01-29| 985.21
#2014-01-30| 985.84
#2014-01-31| 986.50
#2014-02-03| 976.40
#2014-02-04| 977.23
#2014-02-05| 979.02
#2014-02-06| 985.65
#2014-02-07| 995.38
#2014-02-10|1002.46
#2014-02-11|1007.67
#2014-02-12|1010.60
#2014-02-13|1010.27
#2014-02-14|1011.92
#2014-02-17|1014.77
#2014-02-18|1021.49
#2014-02-19|1022.03
#2014-02-20|1017.90
#2014-02-21|1020.76
#2014-02-24|1018.81
#2014-02-25|1021.73
#2014-02-26|1020.21
#2014-02-27|1018.07
#2014-02-28|1022.69
#2014-03-03|1019.16
#2014-03-04|1030.67
#2014-03-05|1031.68
#2014-03-06|1033.14
#2014-03-07|1028.24
#2014-03-10|1019.53
#2014-03-11|1024.32
#2014-03-12|1018.60
#2014-03-13|1016.99
#2014-03-14|1012.73
#2014-03-17|1013.48
#2014-03-18|1018.51
#2014-03-19|1007.66
#2014-03-20| 998.03
#2014-03-21|1005.51
#2014-03-24|1003.92
#2014-03-25|1009.38
#2014-03-26|1004.20
#2014-03-27|1009.55
#2014-03-28|1016.73
#2014-03-31|1024.94
#2014-04-01|1028.50
#2014-04-02|1034.60
#2014-04-03|1033.87
#2014-04-04|1039.10
#2014-04-07|1038.46
#2014-04-08|1041.27
#2014-04-09|1039.19
#2014-04-10|1037.33
#2014-04-11|1029.63
#2014-04-14|1032.61
#2014-04-15|1037.75
#2014-04-16|1045.28
#2014-04-17|1045.37
#2014-04-18|1046.49
#2014-04-21|1046.73
#2014-04-22|1049.96
#2014-04-23|1048.56
#2014-04-24|1051.60
#2014-04-25|1047.20
#2014-04-28|1050.35
#2014-04-29|1052.69
#2014-04-30|1055.04
#2014-05-01|1060.69
#2014-05-02|1061.93
#2014-05-05|1062.80
#2014-05-06|1063.17
#2014-05-07|1068.41
#2014-05-08|1071.16
#2014-05-09|1071.02
#2014-05-12|1074.49
#2014-05-13|1075.28
#2014-05-14|1081.31
#2014-05-15|1081.65
#2014-05-16|1084.42
#2014-05-19|1080.22
#2014-05-20|1077.12
#2014-05-21|1072.93
#2014-05-22|1074.42
#2014-05-23|1082.18
#2014-05-26|1083.62
#2014-05-27|1088.31
#2014-05-28|1084.65
#2014-05-29|1089.72
#2014-05-30|1092.37
#2014-06-02|1096.22
#2014-06-03|1095.90
#2014-06-04|1094.45
#2014-06-05|1104.37
#2014-06-06|1105.83
#2014-06-09|1100.46
#2014-06-10|1095.37
#2014-06-11|1092.27
#2014-06-12|1090.27
#2014-06-13|1090.21
#2014-06-16|1085.20
#2014-06-17|1085.49
#2014-06-18|1089.47
#2014-06-19|1100.11
#2014-06-20|1101.98
#2014-06-23|1099.36
#2014-06-24|1098.77
#2014-06-25|1093.16
#2014-06-26|1095.93
#2014-06-27|1099.69
#2014-06-30|1099.37
#2014-07-01|1101.67
#2014-07-02|1103.39
#2014-07-03|1099.72
#2014-07-04|1098.56
#2014-07-07|1099.20
#2014-07-08|1099.19
#2014-07-09|1099.42
#2014-07-10|1102.98
#2014-07-11|1102.30
#2014-07-14|1105.55
#2014-07-15|1106.91
#2014-07-16|1112.43
#2014-07-17|1107.62
#2014-07-18|1113.66
#2014-07-21|1110.64
#2014-07-22|1115.32
#2014-07-23|1118.29
#2014-07-24|1117.97
#2014-07-25|1111.78
#2014-07-28|1115.07
#2014-07-29|1115.07
#2014-07-30|1114.84
#2014-07-31|1105.49
#2014-08-01|1099.38
#2014-08-04|1100.86
#2014-08-05|1092.23
#2014-08-06|1088.98
#2014-08-07|1089.81
#2014-08-08|1088.97
#2014-08-11|1098.98
#2014-08-12|1098.28
#2014-08-13|1109.82
#2014-08-14|1111.11
#2014-08-15|1113.27
#2014-08-18|1119.04
#2014-08-19|1125.11
#2014-08-20|1127.10
#2014-08-21|1128.40
#2014-08-22|1123.17
#2014-08-25|1124.59
#2014-08-26|1124.66
#2014-08-27|1126.12
#2014-08-28|1122.24
#2014-08-29|1123.80
#2014-09-01|1124.15
#2014-09-02|1124.68
#2014-09-03|1130.60
#2014-09-04|1126.94
#2014-09-05|1130.85
#2014-09-08|1127.32
#2014-09-09|1120.29
#2014-09-10|1107.23
#2014-09-11|1107.26
#2014-09-12|1087.80
#2014-09-15|1081.48
#2014-09-16|1081.54
#2014-09-17|1080.87
#2014-09-18|1075.64
#2014-09-19|1075.27
#2014-09-22|1067.84
#2014-09-23|1061.87
#2014-09-24|1058.86
#2014-09-25|1055.98
#2014-09-26|1061.37
#2014-09-29|1056.54
#2014-09-30|1052.10
#2014-10-01|1050.81
#2014-10-02|1045.23
#2014-10-03|1044.60
#2014-10-06|1049.56
#2014-10-07|1046.71
#2014-10-08|1055.20
#2014-10-09|1058.31
#2014-10-10|1052.87
#2014-10-13|1052.13
#2014-10-14|1058.48
#2014-10-15|1055.59
#2014-10-16|1055.19
#2014-10-17|1059.05
#2014-10-20|1071.82
#2014-10-21|1081.53
#2014-10-22|1084.06
#2014-10-23|1089.29
#2014-10-24|1089.84
#2014-10-27|1095.32
#2014-10-28|1100.00
#2014-10-29|1097.97
#2014-10-30|1103.10
#2014-10-31|1118.81
#2014-11-03|1119.86
#2014-11-04|1124.34
#2014-11-05|1118.58
#2014-11-06|1108.80
#2014-11-07|1106.96
#2014-11-10|1114.72
#2014-11-11|1114.71
#2014-11-12|1114.27
#2014-11-13|1118.19
#2014-11-14|1117.68
#2014-11-17|1116.55
#2014-11-18|1120.95
#2014-11-19|1115.23
#2014-11-20|1113.71
#2014-11-21|1121.12
#2014-11-24|1124.61
#2014-11-25|1126.54
#2014-11-26|1132.38
#2014-11-27|1131.36
#2014-11-28|1133.05
#2014-12-01|1129.42
#2014-12-02|1132.71
#2014-12-03|1130.59
#2014-12-04|1128.83
#2014-12-05|1123.55
#2014-12-08|1125.16
#2014-12-09|1126.53
#2014-12-10|1122.85
#2014-12-11|1120.22
#2014-12-12|1114.28
#2014-12-15|1100.36
#2014-12-16|1096.28
#2014-12-17|1107.96
#2014-12-18|1114.98
#2014-12-19|1124.20
#2014-12-22|1139.16
#2014-12-23|1134.76
#2014-12-24|1133.50
#2014-12-25|1133.23
#2014-12-26|1136.63
#2014-12-29|1140.42
#2014-12-30|1137.95
#2014-12-31|1126.04
#2015-01-01|1126.05
#2015-01-02|1135.23
#2015-01-05|1134.20
#2015-01-06|1135.78
#2015-01-07|1146.36
#2015-01-08|1153.75
#2015-01-09|1157.27
#2015-01-12|1165.36
#2015-01-13|1166.53
#2015-01-14|1169.56
#2015-01-15|1173.18
#2015-01-16|1179.01
#2015-01-19|1179.13
#2015-01-20|1174.27
#2015-01-21|1177.10
#2015-01-22|1189.69
#2015-01-23|1195.64
#2015-01-26|1201.16
#2015-01-27|1201.74
#2015-01-28|1197.44
#2015-01-29|1194.97
#2015-01-30|1179.75
#2015-02-02|1183.78
#2015-02-03|1190.06
#2015-02-04|1189.20
#2015-02-05|1201.59
#2015-02-06|1182.10
#2015-02-09|1173.72
#2015-02-10|1177.20
#2015-02-11|1173.54
#2015-02-12|1183.99
#2015-02-13|1186.55
#2015-02-16|1186.33
#2015-02-17|1183.48
#2015-02-18|1190.83
#2015-02-19|1178.40
#2015-02-20|1185.08
#2015-02-23|1191.56
#2015-02-24|1177.83
#2015-02-25|1181.48
#2015-02-26|1173.59
#2015-02-27|1176.64
#2015-03-02|1181.38
#2015-03-03|1180.30
#2015-03-04|1169.38
#2015-03-05|1169.00
#2015-03-06|1143.98
#2015-03-09|1140.77
#2015-03-10|1133.08
#2015-03-11|1134.29
#2015-03-12|1148.75
#2015-03-13|1148.15
#2015-03-16|1157.03
#2015-03-17|1153.06
#2015-03-18|1169.62
#2015-03-19|1174.24
#2015-03-20|1196.55
#2015-03-23|1197.23
#2015-03-24|1193.99
#2015-03-25|1183.58
#2015-03-26|1174.51
#2015-03-27|1177.67
#2015-03-30|1183.75
#2015-03-31|1173.60
#2015-04-01|1175.38
#2015-04-02|1184.56
#2015-04-03|1186.18
#2015-04-06|1194.53
#2015-04-07|1183.14
#2015-04-08|1188.83
#2015-04-09|1178.10
#2015-04-10|1179.28
#2015-04-13|1170.81
#2015-04-14|1177.35
#2015-04-15|1171.07
#2015-04-16|1177.02
#2015-04-17|1171.26
#2015-04-20|1168.79
#2015-04-21|1171.09
#2015-04-22|1174.26
#2015-04-23|1175.45
#2015-04-24|1179.39
#2015-04-27|1182.27
#2015-04-28|1183.20
#2015-04-29|1168.77
#2015-04-30|1156.87
#2015-05-01|1158.65
#2015-05-04|1164.13
#2015-05-05|1147.22
#2015-05-06|1143.00
#2015-05-07|1145.65
#2015-05-08|1163.36
#2015-05-11|1154.02
#2015-05-12|1153.02
#2015-05-13|1151.67
#2015-05-14|1165.14
#2015-05-15|1175.90
#2015-05-18|1171.94
#2015-05-19|1169.41
#2015-05-20|1169.17
#2015-05-21|1165.08
#2015-05-22|1164.48
#2015-05-25|1164.54
#2015-05-26|1157.48
#2015-05-27|1162.04
#2015-05-28|1156.68
#2015-05-29|1146.85
#2015-06-01|1154.81
#2015-06-02|1148.61
#2015-06-03|1136.28
#2015-06-04|1132.33
#2015-06-05|1117.32
#2015-06-08|1114.59
#2015-06-09|1110.11
#2015-06-10|1119.35
#2015-06-11|1125.69
#2015-06-12|1124.76
#2015-06-15|1119.20
#2015-06-16|1123.31
#2015-06-17|1125.51
#2015-06-18|1137.03
#2015-06-19|1131.55
#2015-06-22|1131.73
#2015-06-23|1128.97
#2015-06-24|1123.15
#2015-06-25|1115.92
#2015-06-26|1116.06
#2015-06-29|1096.83
#2015-06-30|1098.95
#2015-07-01|1111.65
#2015-07-02|1112.71
#2015-07-03|1110.90
#2015-07-06|1108.18
#2015-07-07|1117.29
#2015-07-08|1106.76
#2015-07-09|1109.19
#2015-07-10|1117.76
#2015-07-13|1124.01
#2015-07-14|1129.68
#2015-07-15|1130.33
#2015-07-16|1139.81
#2015-07-17|1136.94
#2015-07-20|1137.87
#2015-07-21|1135.67
#2015-07-22|1134.29
#2015-07-23|1126.75
#2015-07-24|1126.68
#2015-07-27|1126.09
#2015-07-28|1127.65
#2015-07-29|1131.92
#2015-07-30|1128.81
#2015-07-31|1136.80
#2015-08-03|1137.53
#2015-08-04|1138.01
#2015-08-05|1135.49
#2015-08-06|1134.90
#2015-08-07|1137.30
#2015-08-10|1137.34
#2015-08-11|1138.65
#2015-08-12|1138.82
#2015-08-13|1141.25
#2015-08-14|1147.74
#2015-08-17|1151.91
#2015-08-18|1151.17
#2015-08-19|1144.75
#2015-08-20|1137.40
#2015-08-21|1115.76
#2015-08-24|1065.37
#2015-08-25|1049.73
#2015-08-26|1065.12
#2015-08-27|1084.97
#2015-08-28|1084.85
#2015-08-31|1068.48
#2015-09-01|1047.44
#2015-09-02|1054.06
#2015-09-03|1056.41
#2015-09-04|1037.74
#2015-09-07|1036.61
#2015-09-08|1051.41
#2015-09-09|1050.96
#2015-09-10|1048.33
#2015-09-11|1059.17
#2015-09-14|1059.74
#2015-09-15|1061.71
#2015-09-16|1072.66
#2015-09-17|1080.40
#2015-09-18|1081.25
#2015-09-21|1083.49
#2015-09-22|1072.35
#2015-09-23|1072.93
#2015-09-24|1068.56
#2015-09-25|1077.87
#2015-09-28|1064.66
#2015-09-29|1062.39
#2015-09-30|1074.85
#2015-10-01|1082.07
#2015-10-02|1090.14
#2015-10-05|1108.72
#2015-10-06|1106.93
#2015-10-07|1115.33
#2015-10-08|1121.26
#2015-10-09|1124.32
#2015-10-12|1129.57
#2015-10-13|1120.44
#2015-10-14|1115.13
#2015-10-15|1128.88
#2015-10-16|1137.95
#2015-10-19|1145.06
#2015-10-20|1142.58
#2015-10-21|1140.75
#2015-10-22|1150.61
#2015-10-23|1149.19
#2015-10-26|1150.41
#2015-10-27|1148.36
#2015-10-28|1151.61
#2015-10-29|1146.45
#2015-10-30|1142.43
#2015-11-02|1151.87
#2015-11-03|1142.72
#2015-11-04|1136.80
#2015-11-05|1138.61
#2015-11-06|1112.52
#2015-11-09|1096.47
#2015-11-10|1098.96
#2015-11-11|1104.09
#2015-11-12|1100.08
#2015-11-13|1089.91
#2015-11-16|1096.34
#2015-11-17|1103.91
#2015-11-18|1111.21
#2015-11-19|1119.70
#2015-11-20|1129.59
#2015-11-23|1126.78
#2015-11-24|1121.34
#2015-11-25|1123.79
#2015-11-26|1125.34
#2015-11-27|1128.11
#2015-11-30|1120.70
#2015-12-01|1138.10
#2015-12-02|1121.51
#2015-12-03|1110.29
#2015-12-04|1120.14
#2015-12-07|1119.86
#2015-12-08|1116.36
#2015-12-09|1110.78
#2015-12-10|1103.26
#2015-12-11|1098.03
#2015-12-14|1096.28
#2015-12-15|1102.52
#2015-12-16|1123.70
#2015-12-17|1121.16
#2015-12-18|1112.92
#2015-12-21|1114.97
#2015-12-22|1119.64
#2015-12-23|1129.24
#2015-12-24|1131.26
#2015-12-25|1130.47
#2015-12-28|1132.74
#2015-12-29|1142.27
#2015-12-30|1137.54
#2015-12-31|1129.74
#2016-01-01|1129.74
#2016-01-04|1115.03
#2016-01-05|1126.56
#2016-01-06|1120.65
#2016-01-07|1099.69
#2016-01-08|1087.19
#2016-01-11|1087.26
#2016-01-12|1080.05
#2016-01-13|1074.37
#2016-01-14|1068.30
#2016-01-15|1056.76
#2016-01-18|1051.05
#2016-01-19|1059.37
#2016-01-20|1029.94
#2016-01-21|1029.72
#2016-01-22|1059.57
#2016-01-25|1054.16
#2016-01-26|1066.51
#2016-01-27|1057.70
#2016-01-28|1053.79
#2016-01-29|1077.88
#2016-02-01|1085.60
#2016-02-02|1072.49
#2016-02-03|1076.10
#2016-02-04|1079.36
#2016-02-05|1058.01
#2016-02-08|1035.61
#2016-02-09|1019.23
#2016-02-10|1022.01
#2016-02-11|1012.31
#2016-02-12|1014.35
#2016-02-15|1026.16
#2016-02-16|1041.68
#2016-02-17|1048.42
#2016-02-18|1058.00
#2016-02-19|1063.34
#2016-02-22|1074.06
#2016-02-23|1067.22
#2016-02-24|1063.87
#2016-02-25|1079.51
#2016-02-26|1076.72
#2016-02-29|1075.12
#2016-03-01|1097.16
#2016-03-02|1109.22
#2016-03-03|1117.60
#2016-03-04|1119.14
#2016-03-07|1118.06
#2016-03-08|1111.63
#2016-03-09|1114.45
#2016-03-10|1113.15
#2016-03-11|1136.72
#2016-03-14|1139.70
#2016-03-15|1137.55
#2016-03-16|1144.58
#2016-03-17|1167.53
#2016-03-18|1163.32
#2016-03-21|1157.53
#2016-03-22|1158.78
#2016-03-23|1151.83
#2016-03-24|1146.14
#2016-03-25|1146.55
#2016-03-28|1153.22
#2016-03-29|1169.40
#2016-03-30|1176.16
#2016-03-31|1179.35
#2016-04-01|1170.50
#2016-04-04|1173.68
#2016-04-05|1165.61
#2016-04-06|1170.39
#2016-04-07|1167.80
#2016-04-08|1175.57
#2016-04-11|1176.23
#2016-04-12|1180.39
#2016-04-13|1183.14
#2016-04-14|1181.03
#2016-04-15|1185.24
#2016-04-18|1185.90
#2016-04-19|1192.11
#2016-04-20|1182.60
#2016-04-21|1169.39
#2016-04-22|1174.79
#2016-04-25|1183.51
#2016-04-26|1188.29
#2016-04-27|1184.11
#2016-04-28|1182.92
#2016-04-29|1177.93
#2016-05-02|1187.67
#2016-05-03|1183.23
#2016-05-04|1190.85
#2016-05-05|1192.09
#2016-05-06|1195.31
#2016-05-09|1204.53
#2016-05-10|1208.46
#2016-05-11|1190.79
#2016-05-12|1192.11
#2016-05-13|1181.57
#2016-05-16|1189.53
#2016-05-17|1181.54
#2016-05-18|1168.89
#2016-05-19|1155.48
#2016-05-20|1165.03
#2016-05-23|1164.22
#2016-05-24|1173.04
#2016-05-25|1176.03
#2016-05-26|1179.09
#2016-05-27|1182.09
#2016-05-30|1183.00
#2016-05-31|1182.80
#2016-06-01|1182.05
#2016-06-02|1183.21
#2016-06-03|1195.07
#2016-06-06|1192.88
#2016-06-07|1200.51
#2016-06-08|1205.41
#2016-06-09|1205.59
#2016-06-10|1196.87
#2016-06-13|1190.01
#2016-06-14|1180.27
#2016-06-15|1188.46
#2016-06-16|1186.65
#2016-06-17|1188.42
#2016-06-20|1202.76
#2016-06-21|1208.81
#2016-06-22|1207.80
#2016-06-23|1216.42
#2016-06-24|1182.71
#2016-06-27|1176.98
#2016-06-28|1198.75
#2016-06-29|1220.04
#2016-06-30|1231.38
#2016-07-01|1233.31
#2016-07-04|1236.00
#2016-07-05|1236.96
#2016-07-06|1228.66
#2016-07-07|1223.11
#2016-07-08|1235.06
#2016-07-11|1246.91
#2016-07-12|1251.23
#2016-07-13|1257.01
#2016-07-14|1253.52
#2016-07-15|1251.01
#2016-07-18|1254.72
#2016-07-19|1257.74
#2016-07-20|1263.89
#2016-07-21|1267.45
#2016-07-22|1271.48
#2016-07-25|1272.39
#2016-07-26|1272.76
#2016-07-27|1265.20
#2016-07-28|1275.34
#2016-07-29|1285.81
#2016-08-01|1290.08
#2016-08-02|1277.06
#2016-08-03|1262.37
#2016-08-04|1264.55
#2016-08-05|1264.86
#2016-08-08|1269.87
#2016-08-09|1274.14
#2016-08-10|1275.60
#2016-08-11|1266.41
#2016-08-12|1271.26
#2016-08-15|1270.82
#2016-08-16|1257.77
#2016-08-17|1259.27
#2016-08-18|1258.86
#2016-08-19|1251.78
#2016-08-22|1256.54
#2016-08-23|1261.92
#2016-08-24|1255.19
#2016-08-25|1258.33
#2016-08-26|1249.39
#2016-08-29|1252.03
#2016-08-30|1249.40
#2016-08-31|1249.13
#2016-09-01|1250.99
#2016-09-02|1257.06
#2016-09-05|1262.10
#2016-09-06|1273.81
#2016-09-07|1277.07
#2016-09-08|1270.35
#2016-09-09|1232.47
#2016-09-12|1232.97
#2016-09-13|1211.54
#2016-09-14|1211.98
#2016-09-15|1214.10
#2016-09-16|1211.36
#2016-09-19|1223.28
#2016-09-20|1223.02
#2016-09-21|1234.33
#2016-09-22|1254.13
#2016-09-23|1254.02
#2016-09-26|1254.34
#2016-09-27|1251.32
#2016-09-28|1253.99
#2016-09-29|1243.61
#2016-09-30|1240.59
#2016-10-03|1228.05
#2016-10-04|1211.65
#2016-10-05|1189.10
#2016-10-06|1186.11
#2016-10-07|1181.81
#2016-10-10|1185.64
#2016-10-11|1172.59
#2016-10-12|1177.72
#2016-10-13|1186.21
#2016-10-14|1184.12
#2016-10-17|1181.98
#2016-10-18|1192.73
#2016-10-19|1197.37
#2016-10-20|1197.20
#2016-10-21|1194.09
#2016-10-24|1199.26
#2016-10-25|1198.34
#2016-10-26|1188.26
#2016-10-27|1167.14
#2016-10-28|1166.14
#2016-10-31|1180.04
#2016-11-01|1168.19
#2016-11-02|1158.54
#2016-11-03|1154.97
#2016-11-04|1156.08
#2016-11-07|1161.65
#2016-11-08|1166.31
#2016-11-09|1143.85
#2016-11-10|1129.65
#2016-11-11|1127.87
#2016-11-14|1133.18
#2016-11-15|1131.43
#2016-11-16|1126.21
#2016-11-17|1126.31
#2016-11-18|1123.69
#2016-11-21|1125.41
#2016-11-22|1138.44
#2016-11-23|1133.69
#2016-11-24|1135.38
#2016-11-25|1139.21
#2016-11-28|1144.59
#2016-11-29|1151.11
#2016-11-30|1143.85
#2016-12-01|1129.15
#2016-12-02|1137.44
#2016-12-05|1140.76
#2016-12-06|1148.91
#2016-12-07|1167.22
#2016-12-08|1171.40
#2016-12-09|1171.56
#2016-12-12|1173.37
#2016-12-13|1177.08
#2016-12-14|1162.50
#2016-12-15|1142.40
#2016-12-16|1152.15
#2016-12-19|1161.95
#2016-12-20|1162.79
#2016-12-21|1156.16
#2016-12-22|1154.50
#2016-12-23|1156.38
#2016-12-26|1156.78
#2016-12-27|1157.21
#2016-12-28|1149.98
#2016-12-29|1161.60
#2016-12-30|1171.37
#2017-01-02|1172.13
#2017-01-03|1171.78
#2017-01-04|1187.23
#2017-01-05|1197.29
#2017-01-06|1197.11
#2017-01-09|1190.80
#2017-01-10|1186.30
#2017-01-11|1178.87
#2017-01-12|1185.31
#2017-01-13|1182.84
#2017-01-16|1180.70
#2017-01-17|1186.81
#2017-01-18|1189.53
#2017-01-19|1174.90
#2017-01-20|1179.56
#2017-01-23|1188.09
#2017-01-24|1188.44
#2017-01-25|1183.45
#2017-01-26|1183.63
#2017-01-27|1179.00
#2017-01-30|1174.68
#2017-01-31|1182.67
#2017-02-01|1175.13
#2017-02-02|1182.19
#2017-02-03|1188.88
#2017-02-06|1184.66
#2017-02-07|1186.93
#2017-02-08|1197.11
#2017-02-09|1199.23
#2017-02-10|1205.51
#2017-02-13|1205.76
#2017-02-14|1201.62
#2017-02-15|1203.13
#2017-02-16|1209.43
#2017-02-17|1209.63
#2017-02-20|1210.27
#2017-02-21|1218.37
#2017-02-22|1218.19
#2017-02-23|1226.61
#2017-02-24|1229.64
#2017-02-27|1231.77
#2017-02-28|1227.68
#2017-03-01|1223.67
#2017-03-02|1218.82
#2017-03-03|1213.44
#2017-03-06|1210.82
#2017-03-07|1206.81
#2017-03-08|1193.58
#2017-03-09|1183.67
#2017-03-10|1184.23
#2017-03-13|1187.22
#2017-03-14|1183.19
#2017-03-15|1197.31
#2017-03-16|1206.57
#2017-03-17|1210.18
#2017-03-20|1210.49
#2017-03-21|1209.26
#2017-03-22|1207.25
#2017-03-23|1214.32
#2017-03-24|1215.14
#2017-03-27|1209.39
#2017-03-28|1214.61
#2017-03-29|1216.70
#2017-03-30|1216.30
#2017-03-31|1218.67
#2017-04-03|1219.55
#2017-04-04|1220.21
#2017-04-05|1222.98
#2017-04-06|1227.92
#2017-04-07|1230.67
#2017-04-10|1234.92
#2017-04-11|1242.62
#2017-04-12|1244.55
#2017-04-13|1245.23
#2017-04-14|1245.38
#2017-04-17|1258.90
#2017-04-18|1257.87
#2017-04-19|1252.57
#2017-04-20|1253.23
#2017-04-21|1248.80
#2017-04-24|1244.25
#2017-04-25|1249.12
#2017-04-26|1243.49
#2017-04-27|1245.32
#2017-04-28|1235.87
#2017-05-01|1241.88
#2017-05-02|1245.57
#2017-05-03|1235.40
#2017-05-04|1231.40
#2017-05-05|1238.24
#2017-05-08|1238.49
#2017-05-09|1233.15
#2017-05-10|1237.20
#2017-05-11|1233.68
#2017-05-12|1230.06
#2017-05-15|1236.35
#2017-05-16|1233.30
#2017-05-17|1236.92
#2017-05-18|1234.97
#2017-05-19|1239.30
#2017-05-22|1245.94
#2017-05-23|1245.32
#2017-05-24|1250.44
#2017-05-25|1254.74
#2017-05-26|1250.66
#2017-05-29|1250.53
#2017-05-30|1248.62
#2017-05-31|1251.59
#2017-06-01|1259.35
#2017-06-02|1271.48
#2017-06-05|1266.88
#2017-06-06|1266.43
#2017-06-07|1270.81
#2017-06-08|1263.87
#2017-06-09|1266.26
#2017-06-12|1269.03
#2017-06-13|1276.87
#2017-06-14|1283.39
#2017-06-15|1280.43
#2017-06-16|1281.21
#2017-06-19|1282.88
#2017-06-20|1274.58
#2017-06-21|1268.45
#2017-06-22|1268.45
#2017-06-23|1272.74
#2017-06-26|1275.87
#2017-06-27|1268.96
#2017-06-28|1268.73
#2017-06-29|1262.45
#2017-06-30|1258.79
#2017-07-03|1262.39
#2017-07-04|1262.35
#2017-07-05|1251.82
#2017-07-06|1239.95
#2017-07-07|1240.28
#2017-07-10|1235.94
#2017-07-11|1232.65
#2017-07-12|1243.75
#2017-07-13|1248.86
#2017-07-14|1262.34
#2017-07-17|1264.18
#2017-07-18|1266.32
#2017-07-19|1274.23
#2017-07-20|1273.16
#2017-07-21|1274.16
#2017-07-24|1272.91
#2017-07-25|1273.30
#2017-07-26|1276.60
#2017-07-27|1281.25
#2017-07-28|1282.18
#2017-07-31|1281.52
#2017-08-01|1289.01
#2017-08-02|1284.18
#2017-08-03|1284.06
#2017-08-04|1284.99
#2017-08-07|1284.35
#2017-08-08|1278.21
#2017-08-09|1280.35
#2017-08-10|1271.98
#2017-08-11|1264.34
#2017-08-14|1278.35
#2017-08-15|1274.25
#2017-08-16|1278.65
#2017-08-17|1274.46
#2017-08-18|1267.33
#2017-08-21|1275.14
#2017-08-22|1275.71
#2017-08-23|1281.31
#2017-08-24|1278.83
#2017-08-25|1281.93
#2017-08-28|1280.74
#2017-08-29|1279.30
#2017-08-30|1283.61
#2017-08-31|1292.76
#2017-09-01|1292.13
#2017-09-04|1290.88
#2017-09-05|1289.65
#2017-09-06|1290.43
#2017-09-07|1299.00
#2017-09-08|1303.30
#2017-09-11|1309.57
#2017-09-12|1301.07
#2017-09-13|1296.37
#2017-09-14|1298.50
#2017-09-15|1302.93
#2017-09-18|1300.03
#2017-09-19|1292.37
#2017-09-20|1291.70
#2017-09-21|1284.70
#2017-09-22|1281.62
#2017-09-25|1280.83
#2017-09-26|1279.40
#2017-09-27|1271.10
#2017-09-28|1275.95
#2017-09-29|1280.01
#2017-10-02|1277.29
#2017-10-03|1281.11
#2017-10-04|1286.34
#2017-10-05|1287.07
#2017-10-06|1284.57
#2017-10-09|1286.42
#2017-10-10|1292.41
#2017-10-11|1295.29
#2017-10-12|1303.59
#2017-10-13|1305.53
#2017-10-16|1304.46
#2017-10-17|1304.50
#2017-10-18|1305.08
#2017-10-19|1304.03
#2017-10-20|1299.31
#2017-10-23|1291.25
#2017-10-24|1285.77
#2017-10-25|1281.02
#2017-10-26|1276.86
#2017-10-27|1280.16
#2017-10-30|1283.07
#2017-10-31|1287.22
#2017-11-01|1288.00
#2017-11-02|1295.35
#2017-11-03|1295.64
#2017-11-06|1303.24
#2017-11-07|1314.25
#2017-11-08|1322.17
#2017-11-09|1323.05
#2017-11-10|1324.12
#2017-11-13|1321.87
#2017-11-14|1321.09
#2017-11-15|1311.83
#2017-11-16|1310.89
#2017-11-17|1306.76
#2017-11-20|1305.39
#2017-11-21|1312.34
#2017-11-22|1311.84
#2017-11-23|1321.94
#2017-11-24|1325.72
#2017-11-27|1322.79
#2017-11-28|1318.96
#2017-11-29|1315.66
#2017-11-30|1319.70
#2017-12-01|1319.38
#2017-12-04|1311.36
#2017-12-05|1309.91
#2017-12-06|1308.54
#2017-12-07|1312.78
#2017-12-08|1316.68
#2017-12-11|1319.08
#2017-12-12|1323.43
#2017-12-13|1327.50
#2017-12-14|1329.31
#2017-12-15|1329.99
#2017-12-18|1338.82
#2017-12-19|1322.02
#2017-12-20|1313.36
#2017-12-21|1308.47
#2017-12-22|1314.55
#2017-12-25|1315.12
#2017-12-26|1319.34
#2017-12-27|1325.70
#2017-12-28|1332.23
#2017-12-29|1332.96
#2018-01-01|1332.94
#2018-01-02|1330.73
#2018-01-03|1331.51
#2018-01-04|1322.06
#2018-01-05|1327.95
#2018-01-08|1333.74
#2018-01-09|1328.67
#2018-01-10|1316.06
#2018-01-11|1311.32
#2018-01-12|1306.22
#2018-01-15|1310.35
#2018-01-16|1313.73
#2018-01-17|1320.21
#2018-01-18|1310.08
#2018-01-19|1317.00
#2018-01-22|1324.12
#2018-01-23|1340.83
#2018-01-24|1342.68
#2018-01-25|1342.67
#2018-01-26|1344.18
#2018-01-29|1328.43
#2018-01-30|1321.83
#2018-01-31|1337.57
#2018-02-01|1321.06
#2018-02-02|1305.64
#2018-02-05|1273.63
#2018-02-06|1256.36
#2018-02-07|1254.74
#2018-02-08|1230.82
#2018-02-09|1239.02
#2018-02-12|1242.51
#2018-02-13|1249.47
#2018-02-14|1249.29
#2018-02-15|1259.22
#2018-02-16|1268.90
#2018-02-19|1271.37
#2018-02-20|1261.10
#2018-02-21|1248.71
#2018-02-22|1253.19
#2018-02-23|1270.79
#2018-02-26|1278.25
#2018-02-27|1258.43
#2018-02-28|1253.27
#2018-03-01|1249.48
#2018-03-02|1247.65
#2018-03-05|1252.74
#2018-03-06|1258.94
#2018-03-07|1264.14
#2018-03-08|1272.50
#2018-03-09|1277.16
#2018-03-12|1285.05
#2018-03-13|1287.14
#2018-03-14|1287.86
#2018-03-15|1288.77
#2018-03-16|1291.47
#2018-03-19|1285.84
#2018-03-20|1283.35
#2018-03-21|1276.21
#2018-03-22|1273.81
#2018-03-23|1256.32
#2018-03-26|1264.82
#2018-03-27|1270.86
#2018-03-28|1279.82
#2018-03-29|1282.53
#2018-03-30|1284.19
#2018-04-02|1273.73
#2018-04-03|1274.63
#2018-04-04|1284.77
#2018-04-05|1287.58
#2018-04-06|1282.72
#2018-04-09|1286.14
#2018-04-10|1285.46
#2018-04-11|1286.31
#2018-04-12|1276.79
#2018-04-13|1281.24
#2018-04-16|1282.63
#2018-04-17|1291.27
#2018-04-18|1295.03
#2018-04-19|1282.76
#2018-04-20|1273.60
#2018-04-23|1270.49
#2018-04-24|1273.65
#2018-04-25|1268.76
#2018-04-26|1279.33
#2018-04-27|1293.41
#2018-04-30|1297.28
#2018-05-01|1301.27
#2018-05-02|1296.47
#2018-05-03|1295.41
#2018-05-04|1301.51
#2018-05-07|1306.03
#2018-05-08|1302.43
#2018-05-09|1307.05
#2018-05-10|1315.06
#2018-05-11|1317.11
#2018-05-14|1318.20
#2018-05-15|1297.70
#2018-05-16|1291.40
#2018-05-17|1286.77
#2018-05-18|1288.42
#2018-05-21|1295.14
#2018-05-22|1296.97
#2018-05-23|1300.65
#2018-05-24|1300.70
#2018-05-25|1302.22
#2018-05-28|1303.24
#2018-05-29|1302.00
#2018-05-30|1311.58
#2018-05-31|1311.75
#2018-06-01|1312.26
#2018-06-04|1326.57
#2018-06-05|1322.35
#2018-06-06|1328.61
#2018-06-07|1328.23
#2018-06-08|1328.71
#2018-06-11|1327.93
#2018-06-12|1332.20
#2018-06-13|1316.80
#2018-06-14|1320.10
#2018-06-15|1319.73
#2018-06-18|1318.50
#2018-06-19|1311.20
#2018-06-20|1323.56
#2018-06-21|1326.29
#2018-06-22|1333.24
#2018-06-25|1326.67
#2018-06-26|1330.65
#2018-06-27|1322.81
#2018-06-28|1326.99
#2018-06-29|1330.41
#2018-07-02|1323.39
#2018-07-03|1330.30
#2018-07-04|1330.84
#2018-07-05|1341.26
#2018-07-06|1347.69
#2018-07-09|1343.51
#2018-07-10|1344.53
#2018-07-11|1338.01
#2018-07-12|1339.51
#2018-07-13|1339.16
#2018-07-16|1334.15
#2018-07-17|1328.27
#2018-07-18|1325.21
#2018-07-19|1330.56
#2018-07-20|1327.90
#2018-07-23|1324.04
#2018-07-24|1323.26
#2018-07-25|1331.95
#2018-07-26|1335.26
#2018-07-27|1330.14
#2018-07-30|1329.91
#2018-07-31|1342.59
#2018-08-01|1343.10
#2018-08-02|1335.81
#2018-08-03|1345.39
#2018-08-06|1343.40
#2018-08-07|1344.67
#2018-08-08|1340.53
#2018-08-09|1339.62
#2018-08-10|1324.20
#2018-08-13|1319.54
#2018-08-14|1323.61
#2018-08-15|1327.02
#2018-08-16|1335.45
#2018-08-17|1345.30
#2018-08-20|1349.24
#2018-08-21|1342.62
#2018-08-22|1338.51
#2018-08-23|1333.54
#2018-08-24|1339.40
#2018-08-27|1343.89
#2018-08-28|1355.21
#2018-08-29|1356.27
#2018-08-30|1348.82
#2018-08-31|1350.41
#2018-09-03|1345.10
#2018-09-04|1336.77
#2018-09-05|1398.23
#2018-09-06|1336.93
#2018-09-07|1326.46
#2018-09-10|1328.84
#2018-09-11|1329.29
#2018-09-12|1331.76
#2018-09-13|1338.14
#2018-09-14|1334.27
#2018-09-17|1337.36
#2018-09-18|1337.48
#2018-09-19|1329.51
#2018-09-20|1336.76
#2018-09-21|1337.04
#2018-09-24|1321.06
#2018-09-25|1319.96
#2018-09-26|1313.06
#2018-09-27|1311.82
#2018-09-28|1320.00
#2018-10-01|1310.73
#2018-10-02|1302.35
#2018-10-03|1293.81
#2018-10-04|1279.55
#2018-10-05|1275.60
#2018-10-08|1285.54
#2018-10-09|1291.36
#2018-10-10|1276.05
#2018-10-11|1246.49
#2018-10-12|1242.66
#2018-10-15|1244.69
#2018-10-16|1264.71
#2018-10-17|1268.83
#2018-10-18|1268.79
#2018-10-19|1273.29
#2018-10-22|1263.62
#2018-10-23|1260.68
#2018-10-24|1267.74
#2018-10-25|1275.46
#2018-10-26|1257.93
#2018-10-29|1268.92
#2018-10-30|1278.37
#2018-10-31|1268.23
#2018-11-01|1276.63
#2018-11-02|1270.87
#2018-11-05|1279.73
#2018-11-06|1288.96
#2018-11-07|1302.66
#2018-11-08|1305.80
#2018-11-09|1302.81
#2018-11-12|1302.01
#2018-11-13|1302.57
#2018-11-14|1301.25
#2018-11-15|1296.34
#2018-11-16|1308.03
#2018-11-19|1310.54
#2018-11-20|1295.08
#2018-11-21|1296.34
#2018-11-22|1298.15
#2018-11-23|1297.20
#2018-11-26|1303.13
#2018-11-27|1306.33
#2018-11-28|1315.98
#2018-11-29|1318.48
#2018-11-30|1320.35
#2018-12-03|1328.32
#2018-12-04|1315.26
#2018-12-05|1313.89
#2018-12-06|1334.09
#2018-12-07|1327.82
#2018-12-10|1314.49
#2018-12-11|1313.76
#2018-12-12|1307.43
#2018-12-13|1312.09
#2018-12-14|1309.12
#2018-12-17|1279.45
#2018-12-18|1283.33
#2018-12-19|1278.42
#2018-12-20|1264.01
#2018-12-21|1247.12
#2018-12-24|1218.48
#2018-12-25|1214.57
#2018-12-26|1240.77
#2018-12-27|1240.52
#2018-12-28|1243.52
#2018-12-31|1246.02
#2019-01-01|1246.04
#2019-01-02|1224.59
#2019-01-03|1233.01
#2019-01-04|1246.89
#2019-01-07|1259.71
#2019-01-08|1277.58
#2019-01-09|1279.76
#2019-01-10|1291.48
#2019-01-11|1299.14
#2019-01-14|1295.69
#2019-01-15|1304.31
#2019-01-16|1310.69
#2019-01-17|1312.47
#2019-01-18|1319.90
#2019-01-21|1319.17
#2019-01-22|1316.45
#2019-01-23|1318.78
#2019-01-24|1322.27
#2019-01-25|1337.85
#2019-01-28|1346.17
#2019-01-29|1357.55
#2019-01-30|1365.73
#2019-01-31|1377.24
#2019-02-01|1368.90
#2019-02-04|1375.41
#2019-02-05|1381.33
#2019-02-06|1375.65
#2019-02-07|1379.72
#2019-02-08|1378.19
#2019-02-11|1380.08
#2019-02-12|1374.54
#2019-02-13|1378.91
#2019-02-14|1381.72
#2019-02-15|1386.15
#2019-02-18|1389.71
#2019-02-19|1392.80
#2019-02-20|1387.22
#2019-02-21|1388.15
#2019-02-22|1394.49
#2019-02-25|1387.76
#2019-02-26|1385.42
#2019-02-27|1382.65
#2019-02-28|1380.40
#2019-03-01|1379.24
#2019-03-04|1383.08
#2019-03-05|1384.60
#2019-03-06|1381.41
#2019-03-07|1382.30
#2019-03-08|1382.46
#2019-03-11|1396.67
#2019-03-12|1405.72
#2019-03-13|1410.72
#2019-03-14|1413.39
#2019-03-15|1412.91
#2019-03-18|1412.20
#2019-03-19|1411.47
#2019-03-20|1413.53
#2019-03-21|1429.75
#2019-03-22|1426.83
#2019-03-25|1424.55
#2019-03-26|1435.35
#2019-03-27|1435.30
#2019-03-28|1441.10
#2019-03-29|1439.91
#2019-04-01|1442.67
#2019-04-02|1445.89
#2019-04-03|1447.79
#2019-04-04|1442.44
#2019-04-05|1444.78
#2019-04-08|1440.74
#2019-04-09|1433.93
#2019-04-10|1444.00
#2019-04-11|1440.06
#2019-04-12|1444.19
#2019-04-15|1437.97
#2019-04-16|1417.84
#2019-04-17|1406.15
#2019-04-18|1410.60
#2019-04-19|1409.88
#2019-04-22|1401.81
#2019-04-23|1410.42
#2019-04-24|1420.42
#2019-04-25|1418.14
#2019-04-26|1424.96
#2019-04-29|1415.18
#2019-04-30|1422.34
#2019-05-01|1423.57
#2019-05-02|1425.65
#2019-05-03|1432.06
#2019-05-06|1425.81
#2019-05-07|1414.34
#2019-05-08|1409.81
#2019-05-09|1410.35
#2019-05-10|1421.78
#2019-05-13|1421.58
#2019-05-14|1423.00
#2019-05-15|1431.65
#2019-05-16|1440.82
#2019-05-17|1436.57
#2019-05-20|1427.32
#2019-05-21|1435.10
#2019-05-22|1436.02
#2019-05-23|1437.73
#2019-05-24|1444.58
#2019-05-27|1444.23
#2019-05-28|1431.83
#2019-05-29|1418.22
#2019-05-30|1416.53
#2019-05-31|1420.42
#2019-06-03|1427.62
#2019-06-04|1425.40
#2019-06-05|1448.05
#2019-06-06|1449.36
#2019-06-07|1453.48
#2019-06-10|1453.52
#2019-06-11|1457.07
#2019-06-12|1454.40
#2019-06-13|1457.47
#2019-06-14|1458.78
#2019-06-17|1467.09
#2019-06-18|1468.77
#2019-06-19|1477.18
#2019-06-20|1486.04
#2019-06-21|1472.63
#2019-06-24|1469.64
#2019-06-25|1459.30
#2019-06-26|1436.33
#2019-06-27|1444.13
#2019-06-28|1448.41
#2019-07-01|1449.07
#2019-07-02|1466.33
#2019-07-03|1486.53
#2019-07-04|1490.11
#2019-07-05|1484.76
#2019-07-08|1482.70
#2019-07-09|1485.40
#2019-07-10|1490.27
#2019-07-11|1481.93
#2019-07-12|1479.94
#2019-07-15|1479.25
#2019-07-16|1475.62
#2019-07-17|1472.86
#2019-07-18|1471.82
#2019-07-19|1459.15
#2019-07-22|1453.96
#2019-07-23|1463.10
#2019-07-24|1463.41
#2019-07-25|1457.10
#2019-07-26|1457.30
#2019-07-29|1458.68
#2019-07-30|1464.78
#2019-07-31|1457.52
#2019-08-01|1455.36
#2019-08-02|1463.25
#2019-08-05|1436.47
#2019-08-06|1441.81
#2019-08-07|1453.82
#2019-08-08|1470.89
#2019-08-09|1470.85
#2019-08-12|1466.66
#2019-08-13|1461.67
#2019-08-14|1444.94
#2019-08-15|1457.78
#2019-08-16|1472.59
#2019-08-19|1485.35
#2019-08-20|1478.67
#2019-08-21|1482.77
#2019-08-22|1484.87
#2019-08-23|1474.69
#2019-08-26|1478.50
#2019-08-27|1475.48
#2019-08-28|1480.33
#2019-08-29|1485.36
#2019-08-30|1489.09
#2019-09-02|1484.22
#2019-09-03|1493.99
#2019-09-04|1512.22
#2019-09-05|1501.17
#2019-09-06|1503.70
#2019-09-09|1495.53
#2019-09-10|1481.03
#2019-09-11|1483.48
#2019-09-12|1488.34
#2019-09-13|1482.64
#2019-09-16|1487.57
#2019-09-17|1502.19
#2019-09-18|1500.20
#2019-09-19|1505.18
#2019-09-20|1505.36
#2019-09-23|1506.51
#2019-09-24|1505.12
#2019-09-25|1505.92
#2019-09-26|1516.61
#2019-09-27|1509.42
#2019-09-30|1511.66
#2019-10-01|1501.22
#2019-10-02|1495.87
#2019-10-03|1507.53
#2019-10-04|1515.19
#2019-10-07|1514.52
#2019-10-08|1506.94
#2019-10-09|1509.61
#2019-10-10|1508.46
#2019-10-11|1513.59
#2019-10-14|1513.34
#2019-10-15|1518.75
#2019-10-16|1522.57
#2019-10-17|1531.07
#2019-10-18|1539.00
#2019-10-21|1548.07
#2019-10-22|1543.85
#2019-10-23|1545.11
#2019-10-24|1542.95
#2019-10-25|1532.00
#2019-10-28|1525.31
#2019-10-29|1530.88
#2019-10-30|1536.66
#2019-10-31|1539.62
#2019-11-01|1540.39
#2019-11-04|1532.07
#2019-11-05|1512.45
#2019-11-06|1515.74
#2019-11-07|1506.38
#2019-11-08|1498.70
#2019-11-11|1497.39
#2019-11-12|1488.32
#2019-11-13|1493.81
#2019-11-14|1501.32
#2019-11-15|1509.98
#2019-11-18|1520.50
#2019-11-19|1525.88
#2019-11-20|1522.79
#2019-11-21|1506.64
#2019-11-22|1501.51
#2019-11-25|1507.64
#2019-11-26|1522.89
#2019-11-27|1528.31
#2019-11-28|1528.01
#2019-11-29|1521.43
#2019-12-02|1505.77
#2019-12-03|1510.85
#2019-12-04|1513.37
#2019-12-05|1516.69
#2019-12-06|1521.53
#2019-12-09|1523.45
#2019-12-10|1516.71
#2019-12-11|1506.03
#2019-12-12|1491.61
#2019-12-13|1494.75
#2019-12-16|1502.92
#2019-12-17|1492.89
#2019-12-18|1503.41
#2019-12-19|1515.52
#2019-12-20|1523.25
#2019-12-23|1517.94
#2019-12-24|1521.27
#2019-12-25|1521.48
#2019-12-26|1527.45
#2019-12-27|1534.89
#2019-12-30|1534.67
#2019-12-31|1542.26
#2020-01-01|1542.27
#2020-01-02|1530.22
#2020-01-03|1539.23
#2020-01-06|1537.31
#2020-01-07|1528.14
#2020-01-08|1526.36
#2020-01-09|1527.63
#2020-01-10|1537.75
#2020-01-13|1550.61
#2020-01-14|1547.87
#2020-01-15|1557.02
#2020-01-16|1568.67
#2020-01-17|1572.32
#2020-01-20|1571.27
#2020-01-21|1578.44
#2020-01-22|1572.96
#2020-01-23|1579.09
#2020-01-24|1579.83
#2020-01-27|1574.12
#2020-01-28|1574.65
#2020-01-29|1570.41
#2020-01-30|1570.10
#2020-01-31|1559.22
#2020-02-03|1558.75
#2020-02-04|1571.66
#2020-02-05|1572.72
#2020-02-06|1579.17
#2020-02-07|1580.44
#2020-02-10|1590.72
#2020-02-11|1600.88
#2020-02-12|1608.20
#2020-02-13|1615.91
#2020-02-14|1630.66
#2020-02-17|1628.58
#2020-02-18|1626.24
#2020-02-19|1611.12
#2020-02-20|1620.87
#2020-02-21|1621.93
#2020-02-24|1601.87
#2020-02-25|1567.71
#2020-02-26|1550.53
#2020-02-27|1489.46
#2020-02-28|1445.39
#2020-03-02|1492.14
#2020-03-03|1497.92
#2020-03-04|1543.09
#2020-03-05|1524.53
#2020-03-06|1496.81
#2020-03-09|1400.86
#2020-03-10|1435.14
#2020-03-11|1372.37
#2020-03-12|1245.20
#2020-03-13|1294.16
#2020-03-16|1116.56
#2020-03-17|1149.41
#2020-03-18|1052.60
#2020-03-19|1031.81
#2020-03-20|1011.72
#2020-03-23| 963.04
#2020-03-24|1045.40
#2020-03-25|1104.89
#2020-03-26|1162.81
#2020-03-27|1160.99
#2020-03-30|1176.88
#2020-03-31|1159.94
#2020-04-01|1102.95
#2020-04-02|1101.95
#2020-04-03|1084.12
#2020-04-06|1148.42
#2020-04-07|1169.44
#2020-04-08|1228.58
#2020-04-09|1281.34
#2020-04-10|1282.56
#2020-04-13|1244.26
#2020-04-14|1269.85
#2020-04-15|1228.16
#2020-04-16|1216.44
#2020-04-17|1252.81
#2020-04-20|1217.59
#2020-04-21|1192.31
#2020-04-22|1206.41
#2020-04-23|1201.70
#2020-04-24|1200.69
#2020-04-27|1237.43
#2020-04-28|1243.76
#2020-04-29|1258.71
#2020-04-30|1255.48
#2020-05-01|1221.55
#2020-05-04|1210.08
#2020-05-05|1221.38
#2020-05-06|1205.81
#2020-05-07|1218.85
#2020-05-08|1247.53
#2020-05-11|1239.37
#2020-05-12|1194.29
#2020-05-13|1170.12
#2020-05-14|1166.20
#2020-05-15|1159.51
#2020-05-18|1209.67
#2020-05-19|1206.24
#2020-05-20|1215.13
#2020-05-21|1210.37
#2020-05-22|1215.42
#2020-05-25|1221.68
#2020-05-26|1261.89
#2020-05-27|1276.12
#2020-05-28|1286.01
#2020-05-29|1277.97
#2020-06-01|1304.53
#2020-06-02|1320.46
#2020-06-03|1355.47
#2020-06-04|1346.77
#2020-06-05|1385.38
#2020-06-08|1410.69
#2020-06-09|1398.65
#2020-06-10|1372.65
#2020-06-11|1301.74
#2020-06-12|1330.50
#2020-06-15|1332.57
#2020-06-16|1361.89
#2020-06-17|1354.09
#2020-06-18|1341.71
#2020-06-19|1326.32
#2020-06-22|1322.61
#2020-06-23|1322.99
#2020-06-24|1291.54
#2020-06-25|1294.04
#2020-06-26|1278.83
#2020-06-29|1287.31
#2020-06-30|1301.92
#2020-07-01|1325.11
#2020-07-02|1329.58
#2020-07-03|1328.89
#2020-07-06|1336.75
#2020-07-07|1313.02
#2020-07-08|1310.55
#2020-07-09|1300.84
#2020-07-10|1302.34
#2020-07-13|1293.87
#2020-07-14|1300.45
#2020-07-15|1313.75
#2020-07-16|1300.18
#2020-07-17|1310.30
#2020-07-20|1300.76
#2020-07-21|1306.17
#2020-07-22|1318.79
#2020-07-23|1312.54
#2020-07-24|1305.92
#2020-07-27|1316.23
#2020-07-28|1333.88
#2020-07-29|1355.50
#2020-07-30|1346.44
#2020-07-31|1343.40
#2020-08-03|1329.29
#2020-08-04|1349.07
#2020-08-05|1350.93
#2020-08-06|1348.53
#2020-08-07|1360.15
#2020-08-10|1361.34
#2020-08-11|1354.30
#2020-08-12|1366.79
#2020-08-13|1355.68
#2020-08-14|1353.32
#2020-08-17|1361.88
#2020-08-18|1359.45
#2020-08-19|1341.76
#2020-08-20|1350.70
#2020-08-21|1355.71
#2020-08-24|1363.14
#2020-08-25|1365.36
#2020-08-26|1360.46
#2020-08-27|1368.14
#2020-08-28|1380.22
#2020-08-31|1372.30
#2020-09-01|1369.33
#2020-09-02|1390.23
#2020-09-03|1377.82
#2020-09-04|1362.63
#2020-09-07|1365.37
#2020-09-08|1354.30
#2020-09-09|1365.41
#2020-09-10|1354.88
#2020-09-11|1350.05
#2020-09-14|1374.23
#2020-09-15|1387.65
#2020-09-16|1397.99
#2020-09-17|1378.33
#2020-09-18|1356.41
#2020-09-21|1321.87
#2020-09-22|1330.52
#2020-09-23|1301.64
#2020-09-24|1302.99
#2020-09-25|1321.75
#2020-09-28|1344.97
#2020-09-29|1336.49
#2020-09-30|1340.63
#2020-10-01|1361.47
#2020-10-02|1375.30
#2020-10-05|1388.81
#2020-10-06|1381.39
#2020-10-07|1381.67
#2020-10-08|1397.61
#2020-10-09|1393.86
#2020-10-12|1400.86
#2020-10-13|1385.92
#2020-10-14|1373.76
#2020-10-15|1374.81
#2020-10-16|1362.50
#2020-10-19|1352.24
#2020-10-20|1357.89
#2020-10-21|1354.80
#2020-10-22|1348.14
#2020-10-23|1354.40
#2020-10-26|1339.58
#2020-10-27|1323.41
#2020-10-28|1290.90
#2020-10-29|1304.43
#2020-10-30|1295.95
#2020-11-02|1322.24
#2020-11-03|1348.05
#2020-11-04|1360.90
#2020-11-05|1374.78
#2020-11-06|1373.36
#2020-11-09|1393.49
#2020-11-10|1417.27
#2020-11-11|1435.97
#2020-11-12|1420.45
#2020-11-13|1438.31
#2020-11-16|1451.70
#2020-11-17|1455.62
#2020-11-18|1438.36
#2020-11-19|1438.43
#2020-11-20|1433.92
#2020-11-23|1427.78
#2020-11-24|1432.99
#2020-11-25|1438.40
#2020-11-26|1437.64
#2020-11-27|1436.96
#2020-11-30|1424.24
#2020-12-01|1438.73
#2020-12-02|1427.47
#2020-12-03|1439.59
#2020-12-04|1452.07
#2020-12-07|1443.79
#2020-12-08|1438.56
#2020-12-09|1430.23
#2020-12-10|1427.46
#2020-12-11|1429.73
#2020-12-14|1427.81
#2020-12-15|1442.40
#2020-12-16|1448.50
#2020-12-17|1462.69
#2020-12-18|1437.14
#2020-12-21|1424.16
#2020-12-22|1432.32
#2020-12-23|1429.70
#2020-12-24|1439.16
#2020-12-25|1439.73
#2020-12-28|1447.14
#2020-12-29|1445.42
#2020-12-30|1451.61
#2020-12-31|1459.24
#2021-01-01|1459.24
#2021-01-04|1426.11
#2021-01-05|1429.83
#2021-01-06|1424.57
#2021-01-07|1423.72
#2021-01-08|1435.98
#2021-01-11|1416.30
#2021-01-12|1415.47
#2021-01-13|1427.09
#2021-01-14|1434.67
#2021-01-15|1441.80
#2021-01-18|1441.17
#2021-01-19|1442.75
#2021-01-20|1462.51
#2021-01-21|1457.00
#2021-01-22|1456.73
#2021-01-25|1462.41
#2021-01-26|1472.52
#2021-01-27|1455.89
#2021-01-28|1458.73
#2021-01-29|1448.51
#2021-02-01|1472.86
#2021-02-02|1479.77
#2021-02-03|1479.54
#2021-02-04|1480.65
#2021-02-05|1487.75
#2021-02-08|1493.32
#2021-02-09|1499.63
#2021-02-10|1506.94
#2021-02-11|1512.08
#2021-02-12|1512.63
#2021-02-15|1514.69
#2021-02-16|1508.31
#2021-02-17|1500.50
#2021-02-18|1493.34
#2021-02-19|1499.84
#2021-02-22|1505.88
#2021-02-23|1518.07
#2021-02-24|1521.71
#2021-02-25|1509.18
#2021-02-26|1480.19
#2021-03-01|1486.76
#2021-03-02|1477.16
#2021-03-03|1464.73
#2021-03-04|1454.40
#2021-03-05|1455.76
#2021-03-08|1460.75
#2021-03-09|1476.49
#2021-03-10|1487.20
#2021-03-11|1504.17
#2021-03-12|1518.84
#2021-03-15|1534.20
#2021-03-16|1538.69
#2021-03-17|1535.23
#2021-03-18|1524.63
#2021-03-19|1514.88
#2021-03-22|1523.79
#2021-03-23|1525.35
#2021-03-24|1513.86
#2021-03-25|1518.20
#2021-03-26|1546.40
#2021-03-29|1541.65
#2021-03-30|1543.40
#2021-03-31|1536.52
#2021-04-01|1557.81
#2021-04-02|1557.36
#2021-04-05|1564.15
#2021-04-06|1570.16
#2021-04-07|1575.81
#2021-04-08|1575.29
#2021-04-09|1574.67
#2021-04-12|1577.28
#2021-04-13|1588.78
#2021-04-14|1585.06
#2021-04-15|1607.38
#2021-04-16|1611.41
#2021-04-19|1614.39
#2021-04-20|1623.16
#2021-04-21|1622.22
#2021-04-22|1622.55
#2021-04-23|1628.90
#2021-04-26|1635.70
#2021-04-27|1632.17
#2021-04-28|1627.06
#2021-04-29|1636.22
#2021-04-30|1636.55
#2021-05-03|1634.24
#2021-05-04|1624.36
#2021-05-05|1605.33
#2021-05-06|1612.82
#2021-05-07|1633.75
#2021-05-10|1639.35
#2021-05-11|1619.13
#2021-05-12|1585.45
#2021-05-13|1591.10
#2021-05-14|1606.97
#2021-05-17|1609.75
#2021-05-18|1619.94
#2021-05-19|1612.82
#2021-05-20|1631.85
#2021-05-21|1627.34
#2021-05-24|1642.68
#2021-05-25|1649.12
#2021-05-26|1653.74
#2021-05-27|1651.66
#2021-05-28|1663.62
#2021-05-31|1661.49
#2021-06-01|1681.28
#2021-06-02|1700.64
#2021-06-03|1694.50
#2021-06-04|1697.14
#2021-06-07|1713.69
#2021-06-08|1725.63
#2021-06-09|1731.57
#2021-06-10|1743.76
#2021-06-11|1734.51
#2021-06-14|1741.81
#2021-06-15|1727.69
#2021-06-16|1716.19
#2021-06-17|1712.08
#2021-06-18|1691.18
#2021-06-21|1712.17
#2021-06-22|1713.81
#2021-06-23|1710.49
#2021-06-24|1705.63
#2021-06-25|1714.86
#2021-06-28|1709.25
#2021-06-29|1703.31
#2021-06-30|1691.29
#2021-07-01|1693.83
#2021-07-02|1702.85
#2021-07-05|1707.13
#2021-07-06|1718.80
#2021-07-07|1723.53
#2021-07-08|1718.31
#2021-07-09|1737.83
#2021-07-12|1753.84
#2021-07-13|1735.52
#2021-07-14|1740.65
#2021-07-15|1740.96
#2021-07-16|1743.81
#2021-07-19|1716.69
#2021-07-20|1738.30
#2021-07-21|1741.76
#2021-07-22|1736.64
#2021-07-23|1746.13
#2021-07-26|1743.91
#2021-07-27|1754.51
#2021-07-28|1750.46
#2021-07-29|1749.86
#2021-07-30|1751.14
#2021-08-02|1756.77
#2021-08-03|1756.71
#2021-08-04|1756.18
#2021-08-05|1770.24
#2021-08-06|1760.84
#2021-08-09|1753.50
#2021-08-10|1736.67
#2021-08-11|1747.00
#2021-08-12|1748.94
#2021-08-13|1758.78
#2021-08-16|1758.20
#2021-08-17|1751.98
#2021-08-18|1743.43
#2021-08-19|1744.17
#2021-08-20|1751.80
#2021-08-23|1749.22
#2021-08-24|1743.59
#2021-08-25|1739.65
#2021-08-26|1740.21
#2021-08-27|1755.98
#2021-08-30|1771.81
#2021-08-31|1776.21
#2021-09-01|1800.26
#2021-09-02|1807.55
#2021-09-03|1808.11
#2021-09-06|1808.52
#2021-09-07|1792.61
#2021-09-08|1793.45
#2021-09-09|1769.42
#2021-09-10|1753.76
#2021-09-13|1758.06
#2021-09-14|1755.86
#2021-09-15|1755.16
#2021-09-16|1754.78
#2021-09-17|1740.33
#2021-09-20|1722.88
#2021-09-21|1727.17
#2021-09-22|1739.74
#2021-09-23|1740.43
#2021-09-24|1719.11
#2021-09-27|1703.71
#2021-09-28|1686.84
#2021-09-29|1689.99
#2021-09-30|1672.58
#2021-10-01|1685.15
#2021-10-04|1685.04
#2021-10-05|1674.94
#2021-10-06|1682.48
#2021-10-07|1691.69
#2021-10-08|1679.78
#2021-10-11|1682.35
#2021-10-12|1698.75
#2021-10-13|1713.72
#2021-10-14|1733.29
#2021-10-15|1739.07
#2021-10-18|1738.62
#2021-10-19|1746.23
#2021-10-20|1764.86
#2021-10-21|1771.36
#2021-10-22|1780.78
#2021-10-25|1782.78
#2021-10-26|1787.16
#2021-10-27|1776.58
#2021-10-28|1796.60
#2021-10-29|1774.37
#2021-11-01|1778.16
#2021-11-02|1782.40
#2021-11-03|1786.39
#2021-11-04|1780.05
#2021-11-05|1784.27
#2021-11-08|1784.52
#2021-11-09|1784.61
#2021-11-10|1773.71
#2021-11-11|1773.66
#2021-11-12|1776.82
#2021-11-15|1785.03
#2021-11-16|1776.53
#2021-11-17|1776.59
#2021-11-18|1779.02
#2021-11-19|1773.91
#2021-11-22|1761.45
#2021-11-23|1768.84
#2021-11-24|1784.03
#2021-11-25|1787.72
#2021-11-26|1744.47
#2021-11-29|1753.42
#2021-11-30|1721.34
#2021-12-01|1707.10
#2021-12-02|1738.75
#2021-12-03|1734.44
#2021-12-06|1755.46
#2021-12-07|1780.95
#2021-12-08|1788.82
#2021-12-09|1771.83
#2021-12-10|1774.98
#2021-12-13|1785.19
#2021-12-14|1765.72
#2021-12-15|1783.19
#2021-12-16|1786.73
#2021-12-17|1785.91
#2021-12-20|1766.59
#2021-12-21|1782.01
#2021-12-22|1796.12
#2021-12-23|1796.21
#2021-12-24|1797.92
#2021-12-27|1821.32
#2021-12-28|1830.28
#2021-12-29|1841.50
#2021-12-30|1848.74
#2021-12-31|1850.64
#2022-01-03|1836.67
#2022-01-04|1835.39
#2022-01-05|1793.82
#2022-01-06|1783.60
#2022-01-07|1773.06
#2022-01-10|1763.18
#2022-01-11|1764.24
#2022-01-12|1773.97
#2022-01-13|1770.98
#2022-01-14|1752.60
#2022-01-17|1750.15
#2022-01-18|1735.98
#2022-01-19|1721.00
#2022-01-20|1707.83
#2022-01-21|1703.00
#2022-01-24|1699.76
#2022-01-25|1690.32
#2022-01-26|1676.88
#2022-01-27|1651.47
#2022-01-28|1690.49
#2022-01-31|1713.38
#2022-02-01|1707.12
#2022-02-02|1728.26
#2022-02-03|1714.21
#2022-02-04|1694.90
#2022-02-07|1691.45
#2022-02-08|1681.55
#2022-02-09|1718.19
#2022-02-10|1691.57
#2022-02-11|1673.14
#2022-02-14|1656.16
#2022-02-15|1667.77
#2022-02-16|1678.76
#2022-02-17|1664.18
#2022-02-18|1654.06
#2022-02-21|1651.33
#2022-02-22|1643.64
#2022-02-23|1621.82
#2022-02-24|1629.00
#2022-02-25|1667.49
#2022-02-28|1650.24
#2022-03-01|1641.28
#2022-03-02|1659.51
#2022-03-03|1666.30
#2022-03-04|1662.92
#2022-03-07|1630.52
#2022-03-08|1621.15
#2022-03-09|1650.66
#2022-03-10|1659.15
#2022-03-11|1645.07
#2022-03-14|1638.38
#2022-03-15|1642.64
#2022-03-16|1664.40
#2022-03-17|1695.63
#2022-03-18|1701.12
#2022-03-21|1690.87
#2022-03-22|1697.00
#2022-03-23|1679.55
#2022-03-24|1684.56
#2022-03-25|1701.98
#2022-03-28|1715.77
#2022-03-29|1759.51
#2022-03-30|1753.32
#2022-03-31|1732.27
#2022-04-01|1757.12
#2022-04-04|1754.26
#2022-04-05|1751.94
#2022-04-06|1761.57
#2022-04-07|1745.56
#2022-04-08|1748.07
#2022-04-11|1733.59
#2022-04-12|1726.44
#2022-04-13|1731.62
#2022-04-14|1727.90
#2022-04-15|1727.64
#2022-04-18|1721.26
#2022-04-19|1745.15
#2022-04-20|1769.79
#2022-04-21|1762.81
#2022-04-22|1731.89
#2022-04-25|1722.60
#2022-04-26|1700.34
#2022-04-27|1689.79
#2022-04-28|1713.29
#2022-04-29|1653.42
#2022-05-02|1616.51
#2022-05-03|1628.80
#2022-05-04|1638.66
#2022-05-05|1607.60
#2022-05-06|1584.63
#2022-05-09|1520.44
#2022-05-10|1497.72
#2022-05-11|1500.11
#2022-05-12|1504.13
#2022-05-13|1541.18
#2022-05-16|1535.17
#2022-05-17|1551.23
#2022-05-18|1520.01
#2022-05-19|1516.32
#2022-05-20|1530.06
#2022-05-23|1546.24
#2022-05-24|1554.23
#2022-05-25|1563.32
#2022-05-26|1565.61
#2022-05-27|1603.56
#2022-05-30|1608.10
#2022-05-31|1588.02
#2022-06-01|1574.44
#2022-06-02|1591.80
#2022-06-03|1575.97
#2022-06-06|1573.59
#2022-06-07|1583.29
#2022-06-08|1556.54
#2022-06-09|1523.25
#2022-06-10|1489.62
#2022-06-13|1426.13
#2022-06-14|1409.01
#2022-06-15|1431.40
#2022-06-16|1404.54
#2022-06-17|1409.85
#2022-06-20|1415.17
#2022-06-21|1434.35
#2022-06-22|1448.27
#2022-06-23|1470.60
#2022-06-24|1498.94
#2022-06-27|1499.10
#2022-06-28|1488.33
#2022-06-29|1474.00
#2022-06-30|1465.11
#2022-07-01|1483.97
#2022-07-04|1483.80
#2022-07-05|1476.02
#2022-07-06|1479.08
#2022-07-07|1485.25
#2022-07-08|1479.07
#2022-07-11|1474.43
#2022-07-12|1467.50
#2022-07-13|1464.11
#2022-07-14|1445.36
#2022-07-15|1467.66
#2022-07-18|1463.45
#2022-07-19|1494.54
#2022-07-20|1493.50
#2022-07-21|1502.88
#2022-07-22|1519.10
#2022-07-25|1518.56
#2022-07-26|1518.54
#2022-07-27|1527.03
#2022-07-28|1572.41
#2022-07-29|1584.56
#2022-08-01|1576.72
#2022-08-02|1555.99
#2022-08-03|1557.12
#2022-08-04|1560.98
#2022-08-05|1560.32
#2022-08-08|1570.72
#2022-08-09|1577.13
#2022-08-10|1603.59
#2022-08-11|1600.24
#2022-08-12|1620.07
#2022-08-15|1625.17
#2022-08-16|1617.67
#2022-08-17|1607.79
#2022-08-18|1598.30
#2022-08-19|1577.52
#2022-08-22|1548.84
#2022-08-23|1530.22
#2022-08-24|1534.75
#2022-08-25|1555.36
#2022-08-26|1523.97
#2022-08-29|1508.90
#2022-08-30|1494.12
#2022-08-31|1487.83
#2022-09-01|1481.50
#2022-09-02|1470.27
#2022-09-05|1466.56
#2022-09-06|1478.88
#2022-09-07|1499.62
#2022-09-08|1504.62
#2022-09-09|1521.24
#2022-09-12|1537.26
#2022-09-13|1487.96
#2022-09-14|1466.62
#2022-09-15|1443.25
#2022-09-16|1443.44
#2022-09-19|1440.82
#2022-09-20|1409.12
#2022-09-21|1389.76
#2022-09-22|1375.03
#2022-09-23|1353.67
#2022-09-26|1317.06
#2022-09-27|1298.35
#2022-09-28|1313.64
#2022-09-29|1285.86
#2022-09-30|1300.59
#2022-10-03|1321.15
#2022-10-04|1346.32
#2022-10-05|1325.75
#2022-10-06|1297.55
#2022-10-07|1267.88
#2022-10-10|1251.97
#2022-10-11|1259.23
#2022-10-12|1243.83
#2022-10-13|1257.11
#2022-10-14|1238.02
#2022-10-17|1275.17
#2022-10-18|1287.86
#2022-10-19|1258.58
#2022-10-20|1256.81
#2022-10-21|1255.53
#2022-10-24|1255.27
#2022-10-25|1298.70
#2022-10-26|1307.23
#2022-10-27|1310.69
#2022-10-28|1328.49
#2022-10-31|1325.72
#2022-11-01|1329.57
#2022-11-02|1301.79
#2022-11-03|1293.01
#2022-11-04|1312.62
#2022-11-07|1316.38
#2022-11-08|1326.35
#2022-11-09|1314.50
#2022-11-10|1399.28
#2022-11-11|1412.38
#2022-11-14|1383.72
#2022-11-15|1397.09
#2022-11-16|1385.95
#2022-11-17|1375.31
#2022-11-18|1389.26
#2022-11-21|1391.37
#2022-11-22|1397.11
#2022-11-23|1399.29
#2022-11-24|1407.48
#2022-11-25|1413.91
#2022-11-28|1381.57
#2022-11-29|1399.51
#2022-11-30|1421.95
#2022-12-01|1426.17
#2022-12-02|1419.63
#2022-12-05|1402.37
#2022-12-06|1392.96
#2022-12-07|1392.05
#2022-12-08|1403.23
#2022-12-09|1404.48
#2022-12-12|1408.72
#2022-12-13|1439.21
#2022-12-14|1432.68
#2022-12-15|1411.21
#2022-12-16|1378.89
#2022-12-19|1363.68
#2022-12-20|1354.77
#2022-12-21|1368.00
#2022-12-22|1367.01
#2022-12-23|1373.37
#2022-12-26|1373.62
#2022-12-27|1373.64
#2022-12-28|1356.47
#2022-12-29|1381.08
#2022-12-30|1372.74
#2023-01-02|1374.65
#2023-01-03|1378.99
#2023-01-04|1404.80
#2023-01-05|1372.94
#2023-01-06|1401.01
#2023-01-09|1407.67
#2023-01-10|1409.09
#2023-01-11|1450.29
#2023-01-12|1467.41
#2023-01-13|1463.19
#2023-01-16|1465.85
#2023-01-17|1468.45
#2023-01-18|1453.34
#2023-01-19|1443.23
#2023-01-20|1457.86
#2023-01-23|1464.10
#2023-01-24|1470.31
#2023-01-25|1470.31
#2023-01-26|1483.36
#2023-01-27|1496.58
#2023-01-30|1482.69
#2023-01-31|1498.22
#2023-02-01|1508.45
#2023-02-02|1542.22
#2023-02-03|1514.39
#2023-02-06|1500.30
#2023-02-07|1496.16
#2023-02-08|1493.70
#2023-02-09|1482.27
#2023-02-10|1480.82
#2023-02-13|1486.08
#2023-02-14|1478.66
#2023-02-15|1476.99
#2023-02-16|1469.03
#2023-02-17|1463.45
#2023-02-20|1464.81
#2023-02-21|1440.36
#2023-02-22|1426.47
#2023-02-23|1433.23
#2023-02-24|1411.78
#2023-02-27|1414.33
#2023-02-28|1414.92
#2023-03-01|1396.75
#2023-03-02|1407.85
#2023-03-03|1426.84
#2023-03-06|1427.13
#2023-03-07|1396.88
#2023-03-08|1406.32
#2023-03-09|1380.56
#2023-03-10|1344.61
#2023-03-13|1359.97
#2023-03-14|1370.40
#2023-03-15|1367.33
#2023-03-16|1365.20
#2023-03-17|1343.11
#2023-03-20|1351.45
#2023-03-21|1344.94
#2023-03-22|1308.01
#2023-03-23|1304.14
#2023-03-24|1325.07
#2023-03-27|1323.75
#2023-03-28|1321.28
#2023-03-29|1344.65
#2023-03-30|1361.50
#2023-03-31|1383.86
#2023-04-03|1380.46
#2023-04-04|1382.20
#2023-04-05|1373.12
#2023-04-06|1380.22
#2023-04-07|1379.77
#2023-04-10|1382.42
#2023-04-11|1390.05
#2023-04-12|1387.68
#2023-04-13|1387.32
#2023-04-14|1371.33
#2023-04-17|1392.78
#2023-04-18|1391.57
#2023-04-19|1393.82
#2023-04-20|1384.33
#2023-04-21|1385.15
#2023-04-24|1382.73
#2023-04-25|1371.57
#2023-04-26|1366.85
#2023-04-27|1391.00
#2023-04-28|1406.68
#2023-05-01|1397.00
#2023-05-02|1374.07
#2023-05-03|1369.73
#2023-05-04|1381.17
#2023-05-05|1400.54
#2023-05-08|1395.43
#2023-05-09|1385.77
#2023-05-10|1395.67
#2023-05-11|1383.34
#2023-05-12|1380.78
#2023-05-15|1382.66
#2023-05-16|1355.49
#2023-05-17|1362.96
#2023-05-18|1353.81
#2023-05-19|1354.41
#2023-05-22|1361.67
#2023-05-23|1350.80
#2023-05-24|1326.15
#2023-05-25|1322.13
#2023-05-26|1331.77
#2023-05-29|1333.83
#2023-05-30|1336.77
#2023-05-31|1338.24
#2023-06-01|1341.39
#2023-06-02|1371.11
#2023-06-05|1366.79
#2023-06-06|1374.80
#2023-06-07|1389.97
#2023-06-08|1382.38
#2023-06-09|1378.97
#2023-06-12|1378.21
#2023-06-13|1384.97
#2023-06-14|1391.05
#2023-06-15|1398.15
#2023-06-16|1399.45
#2023-06-19|1396.62
#2023-06-20|1383.46
#2023-06-21|1377.84
#2023-06-22|1360.00
#2023-06-23|1339.44
#2023-06-26|1361.21
#2023-06-27|1375.64
#2023-06-28|1378.95
#2023-06-29|1386.81
#2023-06-30|1394.24
#2023-07-03|1407.50
#2023-07-04|1410.71
#2023-07-05|1413.45
#2023-07-06|1399.68
#2023-07-07|1394.00
#2023-07-10|1396.88
#2023-07-11|1416.87
#2023-07-12|1429.34
#2023-07-13|1443.16
#2023-07-14|1443.08
#2023-07-17|1433.34
#2023-07-18|1424.44
#2023-07-19|1440.64
#2023-07-20|1437.54
#2023-07-21|1441.34
#2023-07-24|1450.63
#2023-07-25|1444.36
#2023-07-26|1451.01
#2023-07-27|1429.90
#2023-07-28|1424.02
#2023-07-31|1430.94
#2023-08-01|1425.93
#2023-08-02|1413.08
#2023-08-03|1399.59
#2023-08-04|1391.06
#2023-08-07|1404.09
#2023-08-08|1395.88
#2023-08-09|1398.36
#2023-08-10|1397.96
#2023-08-11|1396.46
#2023-08-14|1384.78
#2023-08-15|1371.03
#2023-08-16|1356.74
#2023-08-17|1348.30
#2023-08-18|1349.36
#2023-08-21|1337.00
#2023-08-22|1343.52
#2023-08-23|1362.92
#2023-08-24|1359.79
#2023-08-25|1359.62
#2023-08-28|1369.86
#2023-08-29|1386.20
#2023-08-30|1393.77
#2023-08-31|1388.14
#2023-09-01|1386.49
#2023-09-04|1389.08
#2023-09-05|1375.26
#2023-09-06|1373.39
#2023-09-07|1380.35
#2023-09-08|1373.34
#2023-09-11|1371.32
#2023-09-12|1370.64
#2023-09-13|1358.97
#2023-09-14|1381.74
#2023-09-15|1377.09
#2023-09-18|1365.32
#2023-09-19|1361.06
#2023-09-20|1364.03
#2023-09-21|1323.07
#2023-09-22|1315.39
#2023-09-25|1311.36
#2023-09-26|1288.78
#2023-09-27|1279.10
#2023-09-28|1287.91
#2023-09-29|1296.22
#2023-10-02|1275.78
#2023-10-03|1251.03
#2023-10-04|1259.38
#2023-10-05|1271.39
#2023-10-06|1275.87
#2023-10-09|1287.63
#2023-10-10|1297.25
#2023-10-11|1316.50
#2023-10-12|1302.62
#2023-10-13|1295.22
#2023-10-16|1303.63
#2023-10-17|1302.55
#2023-10-18|1277.62
#2023-10-19|1248.81
#2023-10-20|1241.78
#2023-10-23|1232.73
#2023-10-24|1244.20
#2023-10-25|1222.86
#2023-10-26|1237.84
#2023-10-27|1227.26
#2023-10-30|1232.38
#2023-10-31|1250.97
#2023-11-01|1260.52
#2023-11-02|1298.44
#2023-11-03|1329.12
#2023-11-06|1314.74
#2023-11-07|1301.70
#2023-11-08|1305.63
#2023-11-09|1293.77
#2023-11-10|1299.33
#2023-11-13|1291.43
#2023-11-14|1352.83
#2023-11-15|1362.83
#2023-11-16|1361.02
#2023-11-17|1359.64
#2023-11-20|1370.72
#2023-11-21|1363.77
#2023-11-22|1367.27
#2023-11-23|1368.65
#2023-11-24|1373.48
#2023-11-27|1377.04
#2023-11-28|1383.43
#2023-11-29|1392.18
#2023-11-30|1400.10
#2023-12-01|1424.74
#2023-12-04|1432.60
#2023-12-05|1425.35
#2023-12-06|1427.49
#2023-12-07|1430.17
#2023-12-08|1424.98
#2023-12-11|1428.02
#2023-12-12|1429.85
#2023-12-13|1470.26
#2023-12-14|1515.19
#2023-12-15|1502.05
#2023-12-18|1493.22
#2023-12-19|1504.31
#2023-12-20|1491.32
#2023-12-21|1501.21
#2023-12-22|1506.05
#2023-12-25|1506.07
#2023-12-26|1514.45
#2023-12-27|1526.00
#2023-12-28|1535.36
#2023-12-29|1521.51
#2024-01-01|1521.70
#2024-01-02|1526.77
#2024-01-03|1492.65
#2024-01-04|1488.17
#2024-01-05|1488.06
#2024-01-08|1503.97
#2024-01-09|1495.35
#2024-01-10|1497.67
#2024-01-11|1488.15
#2024-01-12|1499.16
#2024-01-15|1498.45
#2024-01-16|1485.19
#2024-01-17|1455.28
#2024-01-18|1447.50
#2024-01-19|1461.48
#2024-01-22|1469.28
#2024-01-23|1460.31
#2024-01-24|1447.57
#2024-01-25|1458.71
#2024-01-26|1456.00
#2024-01-29|1466.20
#2024-01-30|1455.39
#2024-01-31|1452.74
#2024-02-01|1467.98
#2024-02-02|1454.35
#2024-02-05|1430.46
#2024-02-06|1445.53
#2024-02-07|1446.80
#2024-02-08|1452.01
#2024-02-09|1453.65
#2024-02-12|1451.71
#2024-02-13|1425.82
#2024-02-14|1430.92
#2024-02-15|1462.27
#2024-02-16|1456.04
#2024-02-19|1454.29
#2024-02-20|1454.01
#2024-02-21|1461.05
#2024-02-22|1466.07
#2024-02-23|1465.69
#2024-02-26|1452.51
#2024-02-27|1453.04
#2024-02-28|1463.78
#2024-02-29|1476.25
#2024-03-01|1490.37
#2024-03-04|1503.56
#2024-03-05|1486.99
#2024-03-06|1495.47
#2024-03-07|1498.27
#2024-03-08|1516.21
#2024-03-11|1508.59
#2024-03-12|1504.61
#2024-03-13|1498.78
#2024-03-14|1481.21
#2024-03-15|1477.20
#2024-03-18|1477.35
#2024-03-19|1481.90
#2024-03-20|1486.94
#2024-03-21|1499.26
#2024-03-22|1485.97
#2024-03-25|1479.67
#2024-03-26|1474.19
#2024-03-27|1503.89
#2024-03-28|1513.20
#2024-03-29|1514.73
#2024-04-01|1491.26
#2024-04-02|1476.36
#2024-04-03|1472.87
#2024-04-04|1468.40
#2024-04-05|1472.50
#2024-04-08|1485.18
#2024-04-09|1501.02
#2024-04-10|1450.40
#2024-04-11|1445.27
#2024-04-12|1436.43
#2024-04-15|1414.73
#2024-04-16|1390.97
#2024-04-17|1381.31
#2024-04-18|1382.36
#2024-04-19|1384.85
#2024-04-22|1395.85
#2024-04-23|1409.44
#2024-04-24|1411.58
#2024-04-25|1402.61
#2024-04-26|1405.39
#2024-04-29|1418.99
#2024-04-30|1402.31
#2024-05-01|1402.07
#2024-05-02|1422.82
#2024-05-03|1436.40
#2024-05-06|1438.23
#2024-05-07|1451.87
#2024-05-08|1437.63
#2024-05-09|1460.93
#2024-05-10|1460.02
#2024-05-13|1461.05
#2024-05-14|1468.46
#2024-05-15|1490.61
#2024-05-16|1493.81
#2024-05-17|1492.79
#2024-05-20|1486.46
#2024-05-21|1482.12
#2024-05-22|1469.71
#2024-05-23|1441.32
#2024-05-24|1437.51
#2024-05-27|1440.22
#2024-05-28|1433.23
#2024-05-29|1418.06
#2024-05-30|1436.38
#2024-05-31|1457.77
#2024-06-03|1459.88
#2024-06-04|1471.49
#2024-06-05|1470.26
#2024-06-06|1471.72
#2024-06-07|1456.21
#2024-06-10|1458.97
#2024-06-11|1449.52
#2024-06-12|1462.18
#2024-06-13|1464.80
#2024-06-14|1463.88
#2024-06-17|1452.24
#2024-06-18|1458.19
#2024-06-19|1459.12
#2024-06-20|1456.22
#2024-06-21|1457.90
#2024-06-24|1467.32
#2024-06-25|1453.46
#2024-06-26|1448.62
#2024-06-27|1457.39
#2024-06-28|1467.21
#2024-07-01|1456.52
#2024-07-02|1460.54
#2024-07-03|1465.97
#2024-07-04|1468.92
#2024-07-05|1473.92
#2024-07-08|1473.16
#2024-07-09|1473.85
#2024-07-10|1484.31
#2024-07-11|1523.51
#2024-07-12|1539.97
#2024-07-15|1544.21
#2024-07-16|1553.94
#2024-07-17|1568.28
#2024-07-18|1556.79
#2024-07-19|1550.57
#2024-07-22|1560.79
#2024-07-23|1558.12
#2024-07-24|1538.80
#2024-07-25|1529.48
#2024-07-26|1550.04
#2024-07-29|1561.35
#2024-07-30|1569.96
#2024-07-31|1570.14
#2024-08-01|1584.51
#2024-08-02|1583.04
#2024-08-05|1535.96
#2024-08-06|1568.91
#2024-08-07|1562.58
#2024-08-08|1571.80
#2024-08-09|1583.33
#2024-08-12|1573.73
#2024-08-13|1587.53
#2024-08-14|1596.62
#2024-08-15|1590.13
#2024-08-16|1592.27
#2024-08-19|1605.82
#2024-08-20|1606.48
#2024-08-21|1609.87
#2024-08-22|1617.57
#2024-08-23|1646.42
#2024-08-26|1652.81
#2024-08-27|1655.47
#2024-08-28|1651.73
#2024-08-29|1644.00
#2024-08-30|1659.67
#2024-09-02|1659.32
#2024-09-03|1659.73
#2024-09-04|1660.37
#2024-09-05|1660.15
#2024-09-06|1662.76
#2024-09-09|1675.34
#2024-09-10|1697.77
#2024-09-11|1691.99
#2024-09-12|1698.96
#2024-09-13|1714.03
#2024-09-16|1719.90
#2024-09-17|1708.06
#2024-09-18|1703.32
#2024-09-19|1705.00
#2024-09-20|1699.04
#2024-09-23|1714.04
#2024-09-24|1715.11
#2024-09-25|1708.74
#2024-09-26|1701.22
#2024-09-27|1710.71
#2024-09-30|1714.00
#2024-10-01|1706.37
#2024-10-02|1701.79
#2024-10-03|1687.43
#2024-10-04|1675.66
#2024-10-07|1663.86
#2024-10-08|1662.24
#2024-10-09|1661.15
#2024-10-10|1650.97
#2024-10-11|1664.57
#2024-10-14|1672.34
#2024-10-15|1688.42
#2024-10-16|1702.71
#2024-10-17|1693.12
#2024-10-18|1701.72
#2024-10-21|1671.27
#2024-10-22|1667.17
#2024-10-23|1678.11
#2024-10-24|1680.78
#2024-10-25|1668.97
#2024-10-28|1672.27
#2024-10-29|1658.40
#2024-10-30|1664.20
#2024-10-31|1640.31
#2024-11-01|1626.84
#2024-11-04|1642.44
#2024-11-05|1661.24
#2024-11-06|1622.35
#2024-11-07|1639.16
#2024-11-08|1659.64
#2024-11-11|1648.94
#2024-11-12|1628.59
#2024-11-13|1633.71
#2024-11-14|1621.81
#2024-11-15|1624.02
#2024-11-18|1631.93
#2024-11-19|1641.51
#2024-11-20|1637.09
#2024-11-21|1644.72
#2024-11-22|1656.79
#2024-11-25|1676.96
#2024-11-26|1683.04
#2024-11-27|1696.98
#2024-11-28|1696.12
#2024-11-29|1689.30
#2024-12-02|1669.49
#2024-12-03|1665.18
#2024-12-04|1659.31
#2024-12-05|1653.73
#2024-12-06|1652.58
#2024-12-09|1654.95
#2024-12-10|1629.17
#2024-12-11|1626.64
#2024-12-12|1625.07
#2024-12-13|1615.93
#2024-12-16|1607.06
#2024-12-17|1600.17
#2024-12-18|1548.68
#2024-12-19|1518.71
#2024-12-20|1543.92
#2024-12-23|1551.35
#2024-12-24|1561.52
#2024-12-25|1561.66
#2024-12-26|1563.14
#2024-12-27|1553.93
#2024-12-30|1546.77
#2024-12-31|1555.59
#2025-01-01|1555.63
#2025-01-02|1543.65
#2025-01-03|1561.07
#2025-01-06|1546.08
#2025-01-07|1535.27
#2025-01-08|1534.52
#2025-01-09|1534.63
#2025-01-10|1503.39
#2025-01-13|1513.84
#2025-01-14|1525.88
#2025-01-15|1536.44
#2025-01-16|1566.51
#2025-01-17|1567.76
#2025-01-20|1571.33
#2025-01-21|1594.12
#2025-01-22|1571.10
#2025-01-23|1581.74
#2025-01-24|1587.76
#2025-01-27|1605.63
#2025-01-28|1587.86
#2025-01-29|1573.43
#2025-01-30|1592.14
#2025-01-31|1588.58
#2025-02-03|1581.39
#2025-02-04|1583.52
#2025-02-05|1605.51
#2025-02-06|1611.52
#2025-02-07|1604.64
#2025-02-10|1606.46
#2025-02-11|1611.39
#2025-02-12|1597.87
#2025-02-13|1612.95
#2025-02-14|1609.50
#2025-02-17|1609.42
#2025-02-18|1613.58
#2025-02-19|1612.44
#2025-02-20|1617.88
#2025-02-21|1606.99
#2025-02-24|1612.48
#2025-02-25|1628.93
#2025-02-26|1623.77
#2025-02-27|1627.45
#2025-02-28|1633.54
#2025-03-03|1644.64
#2025-03-04|1630.25
#2025-03-05|1646.76
#2025-03-06|1610.82
#2025-03-07|1615.27
#2025-03-10|1601.75
#2025-03-11|1587.21
#2025-03-12|1581.87
#2025-03-13|1557.51
#2025-03-14|1582.73
#2025-03-17|1607.48
#2025-03-18|1601.75
#2025-03-19|1600.63
#2025-03-20|1601.16
#2025-03-21|1585.34
#2025-03-24|1605.43
#2025-03-25|1593.27
#2025-03-26|1600.47
#2025-03-27|1594.32
#2025-03-28|1592.21
#2025-03-31|1598.17
#2025-04-01|1603.61
#2025-04-02|1609.91
#2025-04-03|1571.80
#2025-04-04|1511.69
#2025-04-07|1462.37
#2025-04-08|1436.66
#2025-04-09|1498.55
#2025-04-10|1489.88
#2025-04-11|1507.60
#2025-04-14|1537.60
#2025-04-15|1543.13
#2025-04-16|1544.01
#2025-04-17|1567.04
#2025-04-18|1567.00
#2025-04-21|1543.86
#2025-04-22|1569.52
#2025-04-23|1572.00
#2025-04-24|1574.29
#2025-04-25|1572.30
#2025-04-28|1582.44
#2025-04-29|1591.12
#2025-04-30|1601.67
#2025-05-01|1605.09
#2025-05-02|1625.72
#2025-05-05|1622.56
#2025-05-06|1614.64
#2025-05-07|1618.07
#2025-05-08|1607.10
#2025-05-09|1616.80
#2025-05-12|1616.09
#2025-05-13|1598.64
#2025-05-14|1586.96
#2025-05-15|1608.17
#2025-05-16|1626.44
#2025-05-19|1630.49
#2025-05-20|1624.26
#2025-05-21|1592.30
#2025-05-22|1583.18
#2025-05-23|1588.30
#2025-05-26|1590.87
#2025-05-27|1610.11
#2025-05-28|1609.86
#2025-05-29|1622.19
#2025-05-30|1626.13
#2025-06-02|1628.67
#2025-06-03|1623.96
#2025-06-04|1628.82
#2025-06-05|1628.84
#2025-06-06|1632.04
#2025-06-09|1634.64
#2025-06-10|1648.40
#2025-06-11|1641.77
#2025-06-12|1649.28
#2025-06-13|1636.26
#2025-06-16|1640.04
#2025-06-17|1636.40
#2025-06-18|1640.60
#2025-06-19|1637.62
#2025-06-20|1637.62
#2025-06-23|1658.16
#2025-06-24|1665.22
#2025-06-25|1633.09
#2025-06-26|1628.63
#2025-06-27|1632.93
#2025-06-30|1642.28
#2025-07-01|1652.60
#2025-07-02|1658.63
#2025-07-03|1660.12
#2025-07-04|1658.67
#2025-07-07|1646.05
#2025-07-08|1640.66
#2025-07-09|1640.51
#2025-07-10|1648.12
#2025-07-11|1645.31
#2025-07-14|1654.33
#2025-07-15|1634.52
#2025-07-16|1645.07
#2025-07-17|1644.19
#2025-07-18|1650.18
#2025-07-21|1656.56
#2025-07-22|1682.38
#2025-07-23|1687.25
#2025-07-24|1685.15
#2025-07-25|1683.31
#2025-07-28|1661.67
#2025-07-29|1681.89
#2025-07-30|1663.16
#2025-07-31|1639.92
#2025-08-01|1638.46
#2025-08-04|1654.20
#2025-08-05|1658.32
#2025-08-06|1655.24
#2025-08-07|1662.74
#2025-08-08|1652.98
#2025-08-11|1644.75
#2025-08-12|1650.51
#2025-08-13|1664.29
#2025-08-14|1654.45
#2025-08-15|1663.01
#2025-08-18|1647.37
#2025-08-19|1672.30
#2025-08-20|1679.51
#2025-08-21|1673.24
#2025-08-22|1695.88
#2025-08-25|1688.31
#2025-08-26|1680.00
#2025-08-27|1684.50
#2025-08-28|1683.82
#2025-08-29|1688.91
#2025-09-01|1690.39
#2025-09-02|1662.40
#2025-09-03|1658.55
#2025-09-04|1667.64
#2025-09-05|1688.30
#2025-09-08|1684.04
#2025-09-09|1684.03
#2025-09-10|1684.59
#2025-09-11|1706.56
#2025-09-12|1702.81
#2025-09-15|1701.26
#2025-09-16|1692.78
#2025-09-17|1691.75
#2025-09-18|1688.14
#2025-09-19|1681.45
#2025-09-22|1679.93
#2025-09-23|1688.24
#2025-09-24|1673.27
#2025-09-25|1665.16
#2025-09-26|1680.57
#2025-09-29|1685.98
#2025-09-30|1693.26
#2025-10-01|1690.86
#2025-10-02|1682.88
#2025-10-03|1690.21
#2025-10-06|1681.48
#2025-10-07|1675.92
#2025-10-08|1667.30
#2025-10-09|1660.99
#2025-10-10|1645.23
#2025-10-13|1650.97
#2025-10-14|1662.00
#2025-10-15|1681.99
#2025-10-16|1684.25
#2025-10-17|1688.65
#2025-10-20|1706.65
#2025-10-21|1701.75
#2025-10-22|1707.19
#2025-10-23|1707.13
#2025-10-24|1708.88
#2025-10-27|1713.24
#2025-10-28|1686.00
#2025-10-29|1649.17
#2025-10-30|1648.95
#2025-10-31|1650.41
#2025-11-03|1648.57
#2025-11-04|1650.68
#2025-11-05|1646.36
#2025-11-06|1644.15
#2025-11-07|1661.82
#2025-11-10|1661.34
#2025-11-11|1679.05
#2025-11-12|1675.16
#2025-11-13|1658.93
#2025-11-14|1660.85
#2025-11-17|1650.16
#2025-11-18|1646.78
#2025-11-19|1637.73
#2025-11-20|1634.09
#2025-11-21|1649.77
#2025-11-24|1656.33
#2025-11-25|1667.39
#2025-11-26|1678.17
#2025-11-27|1680.61
#2025-11-28|1684.14
#2025-12-01|1666.04
#2025-12-02|1662.19
#2025-12-03|1666.97
#2025-12-04|1664.47
#2025-12-05|1661.09
#2025-12-08|1651.56
#2025-12-09|1640.74
#2025-12-10|1644.28
#2025-12-11|1653.81
#2025-12-12|1657.67
#2025-12-15|1661.59
#2025-12-16|1647.53
#2025-12-17|1649.91
#2025-12-18|1643.56
#2025-12-19|1639.43
#2025-12-22|1649.60
#2025-12-23|1654.91
#2025-12-24|1664.03
#2025-12-25|1665.12
#2025-12-26|1665.84
#2025-12-29|1667.64
#2025-12-30|1669.79
#2025-12-31|1657.05
#2026-01-01|1657.14
#2026-01-02|1658.33
#2026-01-05|1659.55
#2026-01-06|1673.70
#2026-01-07|1662.11
#2026-01-08|1674.00
#2026-01-09|1675.10
#2026-01-12|1680.66
#2026-01-13|1691.24
#2026-01-14|1706.00
#2026-01-15|1717.30
#2026-01-16|1731.95
#2026-01-19|1729.51
#2026-01-20|1704.11
#2026-01-21|1702.96
#2026-01-22|1697.02
#2026-01-23|1702.03
#2026-01-26|1708.74
#2026-01-27|1711.06
#2026-01-28|1700.98
#2026-01-29|1721.63
#2026-01-30|1722.21
#2026-02-02|1700.63
#2026-02-03|1705.09
#2026-02-04|1726.57
#2026-02-05|1725.41
#2026-02-06|1742.26
#2026-02-09|1765.56
#2026-02-10|1794.32
#2026-02-11|1792.36
#2026-02-12|1798.32
#2026-02-13|1811.11
#2026-02-16|1811.96
#2026-02-17|1823.28
#2026-02-18|1806.37
#2026-02-19|1804.18
#2026-02-20|1816.48
#2026-02-23|1819.03
#2026-02-24|1819.98
#2026-02-25|1816.90
#2026-02-26|1828.20
#2026-02-27|1840.72
#2026-03-02|1835.94
#2026-03-03|1814.19
#2026-03-04|1806.19
#2026-03-05|1796.44
#2026-03-06|1784.88
#2026-03-09|1772.76
#2026-03-10|1780.49
#2026-03-11|1761.29
#2026-03-12|1741.90
#2026-03-13|1739.04
#2026-03-16|1751.05
#2026-03-17|1760.15
#2026-03-18|1743.08
#2026-03-19|1724.40
#2026-03-20|1681.46
#2026-03-23|1673.22
#2026-03-24|1670.77
#2026-03-25|1673.83
#2026-03-26|1667.32
#2026-03-27|1653.48
#2026-03-30|1655.34
#2026-03-31|1676.83
#2026-04-01|1696.89
#2026-04-02|1709.60