Table Data - Nasdaq Developed Markets Real Estate Large Mid Cap TR Index
| Title | Nasdaq Developed Markets Real Estate Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQDM35LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:43 PM CST |
| Notes | For more information about this series, see: NQDM35LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 334.52 |
| 2001-04-02 | 333.74 |
| 2001-04-03 | 334.33 |
| 2001-04-04 | 333.81 |
| 2001-04-05 | 336.87 |
| 2001-04-06 | 335.60 |
| 2001-04-09 | 331.37 |
| 2001-04-10 | 329.56 |
| 2001-04-11 | 330.86 |
| 2001-04-12 | 334.14 |
| 2001-04-13 | . |
| 2001-04-16 | 333.74 |
| 2001-04-17 | 332.72 |
| 2001-04-18 | 336.24 |
| 2001-04-19 | 342.46 |
| 2001-04-20 | 340.26 |
| 2001-04-23 | 338.98 |
| 2001-04-24 | 338.55 |
| 2001-04-25 | 338.36 |
| 2001-04-26 | 339.94 |
| 2001-04-27 | 341.16 |
| 2001-04-30 | 341.57 |
| 2001-05-01 | 342.22 |
| 2001-05-02 | 343.25 |
| 2001-05-03 | 343.75 |
| 2001-05-04 | 341.82 |
| 2001-05-07 | 344.13 |
| 2001-05-08 | 342.27 |
| 2001-05-09 | 342.49 |
| 2001-05-10 | 342.55 |
| 2001-05-11 | 343.89 |
| 2001-05-14 | 340.04 |
| 2001-05-15 | 341.96 |
| 2001-05-16 | 343.65 |
| 2001-05-17 | 346.55 |
| 2001-05-18 | 345.86 |
| 2001-05-21 | 349.38 |
| 2001-05-22 | 349.86 |
| 2001-05-23 | 350.69 |
| 2001-05-24 | 351.30 |
| 2001-05-25 | 350.62 |
| 2001-05-28 | . |
| 2001-05-29 | 347.54 |
| 2001-05-30 | 345.73 |
| 2001-05-31 | 343.93 |
| 2001-06-01 | 345.04 |
| 2001-06-04 | 347.38 |
| 2001-06-05 | 350.09 |
| 2001-06-06 | 351.49 |
| 2001-06-07 | 352.99 |
| 2001-06-08 | 352.22 |
| 2001-06-11 | 350.85 |
| 2001-06-12 | 350.91 |
| 2001-06-13 | 351.09 |
| 2001-06-14 | 349.81 |
| 2001-06-15 | 348.17 |
| 2001-06-18 | 348.85 |
| 2001-06-19 | 347.81 |
| 2001-06-20 | 346.80 |
| 2001-06-21 | 349.17 |
| 2001-06-22 | 348.51 |
| 2001-06-25 | 348.03 |
| 2001-06-26 | 348.96 |
| 2001-06-27 | 347.48 |
| 2001-06-28 | 346.09 |
| 2001-06-29 | 351.18 |
| 2001-07-02 | 350.72 |
| 2001-07-03 | 351.98 |
| 2001-07-04 | . |
| 2001-07-05 | 351.58 |
| 2001-07-06 | 349.52 |
| 2001-07-09 | 346.29 |
| 2001-07-10 | 346.78 |
| 2001-07-11 | 344.75 |
| 2001-07-12 | 346.67 |
| 2001-07-13 | 347.13 |
| 2001-07-16 | 346.57 |
| 2001-07-17 | 346.15 |
| 2001-07-18 | 347.30 |
| 2001-07-19 | 347.11 |
| 2001-07-20 | 346.82 |
| 2001-07-23 | 344.56 |
| 2001-07-24 | 342.98 |
| 2001-07-25 | 342.81 |
| 2001-07-26 | 341.83 |
| 2001-07-27 | 343.39 |
| 2001-07-30 | 341.16 |
| 2001-07-31 | 343.70 |
| 2001-08-01 | 347.49 |
| 2001-08-02 | 348.88 |
| 2001-08-03 | 348.57 |
| 2001-08-06 | 348.90 |
| 2001-08-07 | 347.94 |
| 2001-08-08 | 346.57 |
| 2001-08-09 | 344.75 |
| 2001-08-10 | 346.95 |
| 2001-08-13 | 345.54 |
| 2001-08-14 | 349.97 |
| 2001-08-15 | 355.37 |
| 2001-08-16 | 356.49 |
| 2001-08-17 | 359.21 |
| 2001-08-20 | 357.80 |
| 2001-08-21 | 360.46 |
| 2001-08-22 | 362.57 |
| 2001-08-23 | 363.81 |
| 2001-08-24 | 361.83 |
| 2001-08-27 | 363.45 |
| 2001-08-28 | 362.35 |
| 2001-08-29 | 360.65 |
| 2001-08-30 | 356.64 |
| 2001-08-31 | 355.90 |
| 2001-09-03 | . |
| 2001-09-04 | 354.49 |
| 2001-09-05 | 350.60 |
| 2001-09-06 | 346.96 |
| 2001-09-07 | 341.28 |
| 2001-09-10 | 338.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 317.92 |
| 2001-09-18 | 318.47 |
| 2001-09-19 | 317.95 |
| 2001-09-20 | 310.69 |
| 2001-09-21 | 303.06 |
| 2001-09-24 | 307.64 |
| 2001-09-25 | 309.06 |
| 2001-09-26 | 312.51 |
| 2001-09-27 | 318.12 |
| 2001-09-28 | 323.64 |
| 2001-10-01 | 325.30 |
| 2001-10-02 | 324.40 |
| 2001-10-03 | 320.78 |
| 2001-10-04 | 324.92 |
| 2001-10-05 | 323.22 |
| 2001-10-08 | 320.77 |
| 2001-10-09 | 321.93 |
| 2001-10-10 | 321.48 |
| 2001-10-11 | 325.14 |
| 2001-10-12 | 323.47 |
| 2001-10-15 | 325.43 |
| 2001-10-16 | 324.40 |
| 2001-10-17 | 324.41 |
| 2001-10-18 | 318.11 |
| 2001-10-19 | 315.60 |
| 2001-10-22 | 312.89 |
| 2001-10-23 | 315.38 |
| 2001-10-24 | 313.68 |
| 2001-10-25 | 314.45 |
| 2001-10-26 | 315.76 |
| 2001-10-29 | 314.95 |
| 2001-10-30 | 314.01 |
| 2001-10-31 | 314.52 |
| 2001-11-01 | 317.72 |
| 2001-11-02 | 315.62 |
| 2001-11-05 | 318.45 |
| 2001-11-06 | 321.21 |
| 2001-11-07 | 320.58 |
| 2001-11-08 | 322.77 |
| 2001-11-09 | 321.98 |
| 2001-11-12 | 322.86 |
| 2001-11-13 | 323.97 |
| 2001-11-14 | 325.92 |
| 2001-11-15 | 328.27 |
| 2001-11-16 | 328.46 |
| 2001-11-19 | 328.03 |
| 2001-11-20 | 327.60 |
| 2001-11-21 | 328.72 |
| 2001-11-22 | . |
| 2001-11-23 | 329.80 |
| 2001-11-26 | 330.99 |
| 2001-11-27 | 328.27 |
| 2001-11-28 | 325.65 |
| 2001-11-29 | 326.83 |
| 2001-11-30 | 328.85 |
| 2001-12-03 | 326.51 |
| 2001-12-04 | 331.14 |
| 2001-12-05 | 334.78 |
| 2001-12-06 | 334.87 |
| 2001-12-07 | 334.52 |
| 2001-12-10 | 332.44 |
| 2001-12-11 | 331.18 |
| 2001-12-12 | 331.99 |
| 2001-12-13 | 327.06 |
| 2001-12-14 | 327.97 |
| 2001-12-17 | 326.75 |
| 2001-12-18 | 329.48 |
| 2001-12-19 | 329.26 |
| 2001-12-20 | 329.61 |
| 2001-12-21 | 327.93 |
| 2001-12-24 | 328.85 |
| 2001-12-25 | . |
| 2001-12-26 | 329.23 |
| 2001-12-27 | 331.43 |
| 2001-12-28 | 333.61 |
| 2001-12-31 | 334.23 |
| 2002-01-01 | . |
| 2002-01-02 | 333.86 |
| 2002-01-03 | 335.02 |
| 2002-01-04 | 336.51 |
| 2002-01-07 | 338.83 |
| 2002-01-08 | 337.16 |
| 2002-01-09 | 335.76 |
| 2002-01-10 | 332.98 |
| 2002-01-11 | 331.31 |
| 2002-01-14 | 333.58 |
| 2002-01-15 | 331.34 |
| 2002-01-16 | 331.15 |
| 2002-01-17 | 330.76 |
| 2002-01-18 | 329.86 |
| 2002-01-21 | . |
| 2002-01-22 | 329.41 |
| 2002-01-23 | 328.06 |
| 2002-01-24 | 326.29 |
| 2002-01-25 | 326.66 |
| 2002-01-28 | 327.67 |
| 2002-01-29 | 328.12 |
| 2002-01-30 | 326.48 |
| 2002-01-31 | 326.33 |
| 2002-02-01 | 325.08 |
| 2002-02-04 | 326.14 |
| 2002-02-05 | 324.18 |
| 2002-02-06 | 324.12 |
| 2002-02-07 | 324.11 |
| 2002-02-08 | 325.35 |
| 2002-02-11 | 329.43 |
| 2002-02-12 | 330.32 |
| 2002-02-13 | 330.90 |
| 2002-02-14 | 332.68 |
| 2002-02-15 | 335.16 |
| 2002-02-18 | . |
| 2002-02-19 | 332.32 |
| 2002-02-20 | 333.33 |
| 2002-02-21 | 333.97 |
| 2002-02-22 | 334.70 |
| 2002-02-25 | 332.34 |
| 2002-02-26 | 330.68 |
| 2002-02-27 | 331.37 |
| 2002-02-28 | 329.52 |
| 2002-03-01 | 331.67 |
| 2002-03-04 | 340.15 |
| 2002-03-05 | 343.81 |
| 2002-03-06 | 345.45 |
| 2002-03-07 | 348.46 |
| 2002-03-08 | 348.41 |
| 2002-03-11 | 348.84 |
| 2002-03-12 | 346.33 |
| 2002-03-13 | 344.22 |
| 2002-03-14 | 347.88 |
| 2002-03-15 | 347.72 |
| 2002-03-18 | 347.88 |
| 2002-03-19 | 348.55 |
| 2002-03-20 | 345.57 |
| 2002-03-21 | 344.30 |
| 2002-03-22 | 342.71 |
| 2002-03-25 | 341.87 |
| 2002-03-26 | 343.34 |
| 2002-03-27 | 346.72 |
| 2002-03-28 | 346.42 |
| 2002-03-29 | . |
| 2002-04-01 | 346.51 |
| 2002-04-02 | 347.53 |
| 2002-04-03 | 346.09 |
| 2002-04-04 | 347.77 |
| 2002-04-05 | 349.46 |
| 2002-04-08 | 350.02 |
| 2002-04-09 | 352.07 |
| 2002-04-10 | 353.42 |
| 2002-04-11 | 353.89 |
| 2002-04-12 | 356.92 |
| 2002-04-15 | 355.99 |
| 2002-04-16 | 354.30 |
| 2002-04-17 | 355.41 |
| 2002-04-18 | 357.66 |
| 2002-04-19 | 356.90 |
| 2002-04-22 | 354.54 |
| 2002-04-23 | 353.30 |
| 2002-04-24 | 355.37 |
| 2002-04-25 | 355.25 |
| 2002-04-26 | 354.82 |
| 2002-04-29 | 353.93 |
| 2002-04-30 | 357.38 |
| 2002-05-01 | 360.70 |
| 2002-05-02 | 364.75 |
| 2002-05-03 | 365.32 |
| 2002-05-06 | 363.06 |
| 2002-05-07 | 361.66 |
| 2002-05-08 | 361.46 |
| 2002-05-09 | 359.05 |
| 2002-05-10 | 358.10 |
| 2002-05-13 | 359.06 |
| 2002-05-14 | 359.02 |
| 2002-05-15 | 363.20 |
| 2002-05-16 | 363.28 |
| 2002-05-17 | 366.80 |
| 2002-05-20 | 367.59 |
| 2002-05-21 | 365.11 |
| 2002-05-22 | 366.71 |
| 2002-05-23 | 369.79 |
| 2002-05-24 | 370.63 |
| 2002-05-27 | . |
| 2002-05-28 | 370.23 |
| 2002-05-29 | 370.14 |
| 2002-05-30 | 369.86 |
| 2002-05-31 | 367.57 |
| 2002-06-03 | 368.96 |
| 2002-06-04 | 369.06 |
| 2002-06-05 | 369.38 |
| 2002-06-06 | 367.65 |
| 2002-06-07 | 366.80 |
| 2002-06-10 | 367.90 |
| 2002-06-11 | 367.78 |
| 2002-06-12 | 366.02 |
| 2002-06-13 | 365.25 |
| 2002-06-14 | 361.33 |
| 2002-06-17 | 361.51 |
| 2002-06-18 | 360.20 |
| 2002-06-19 | 357.01 |
| 2002-06-20 | 359.86 |
| 2002-06-21 | 360.23 |
| 2002-06-24 | 359.81 |
| 2002-06-25 | 361.30 |
| 2002-06-26 | 358.33 |
| 2002-06-27 | 360.67 |
| 2002-06-28 | 364.22 |
| 2002-07-01 | 363.29 |
| 2002-07-02 | 361.11 |
| 2002-07-03 | 360.80 |
| 2002-07-04 | . |
| 2002-07-05 | 365.91 |
| 2002-07-08 | 363.65 |
| 2002-07-09 | 361.31 |
| 2002-07-10 | 356.79 |
| 2002-07-11 | 349.23 |
| 2002-07-12 | 348.29 |
| 2002-07-15 | 345.18 |
| 2002-07-16 | 344.26 |
| 2002-07-17 | 342.43 |
| 2002-07-18 | 340.73 |
| 2002-07-19 | 335.62 |
| 2002-07-22 | 329.77 |
| 2002-07-23 | 325.83 |
| 2002-07-24 | 322.45 |
| 2002-07-25 | 324.75 |
| 2002-07-26 | 327.92 |
| 2002-07-29 | 337.96 |
| 2002-07-30 | 342.44 |
| 2002-07-31 | 345.53 |
| 2002-08-01 | 339.05 |
| 2002-08-02 | 335.61 |
| 2002-08-05 | 330.27 |
| 2002-08-06 | 327.64 |
| 2002-08-07 | 333.17 |
| 2002-08-08 | 333.54 |
| 2002-08-09 | 331.51 |
| 2002-08-12 | 332.31 |
| 2002-08-13 | 330.49 |
| 2002-08-14 | 332.60 |
| 2002-08-15 | 335.27 |
| 2002-08-16 | 337.41 |
| 2002-08-19 | 334.55 |
| 2002-08-20 | 334.99 |
| 2002-08-21 | 337.43 |
| 2002-08-22 | 337.70 |
| 2002-08-23 | 337.06 |
| 2002-08-26 | 339.01 |
| 2002-08-27 | 338.46 |
| 2002-08-28 | 337.89 |
| 2002-08-29 | 335.65 |
| 2002-08-30 | 336.94 |
| 2002-09-02 | . |
| 2002-09-03 | 332.28 |
| 2002-09-04 | 333.18 |
| 2002-09-05 | 331.52 |
| 2002-09-06 | 332.75 |
| 2002-09-09 | 333.17 |
| 2002-09-10 | 334.01 |
| 2002-09-11 | 333.49 |
| 2002-09-12 | 331.58 |
| 2002-09-13 | 330.79 |
| 2002-09-16 | 327.66 |
| 2002-09-17 | 327.13 |
| 2002-09-18 | 323.59 |
| 2002-09-19 | 323.50 |
| 2002-09-20 | 324.27 |
| 2002-09-23 | 321.65 |
| 2002-09-24 | 318.33 |
| 2002-09-25 | 318.98 |
| 2002-09-26 | 324.57 |
| 2002-09-27 | 323.96 |
| 2002-09-30 | 320.05 |
| 2002-10-01 | 318.91 |
| 2002-10-02 | 317.01 |
| 2002-10-03 | 316.21 |
| 2002-10-04 | 312.64 |
| 2002-10-07 | 306.16 |
| 2002-10-08 | 304.75 |
| 2002-10-09 | 298.55 |
| 2002-10-10 | 301.94 |
| 2002-10-11 | 307.15 |
| 2002-10-14 | 304.49 |
| 2002-10-15 | 312.22 |
| 2002-10-16 | 311.12 |
| 2002-10-17 | 315.18 |
| 2002-10-18 | 315.20 |
| 2002-10-21 | 314.44 |
| 2002-10-22 | 310.50 |
| 2002-10-23 | 311.80 |
| 2002-10-24 | 313.99 |
| 2002-10-25 | 317.33 |
| 2002-10-28 | 317.63 |
| 2002-10-29 | 314.85 |
| 2002-10-30 | 314.24 |
| 2002-10-31 | 314.28 |
| 2002-11-01 | 314.96 |
| 2002-11-04 | 320.13 |
| 2002-11-05 | 320.52 |
| 2002-11-06 | 322.01 |
| 2002-11-07 | 321.80 |
| 2002-11-08 | 319.81 |
| 2002-11-11 | 316.66 |
| 2002-11-12 | 318.36 |
| 2002-11-13 | 315.77 |
| 2002-11-14 | 319.47 |
| 2002-11-15 | 320.35 |
| 2002-11-18 | 318.94 |
| 2002-11-19 | 318.69 |
| 2002-11-20 | 320.09 |
| 2002-11-21 | 324.16 |
| 2002-11-22 | 326.29 |
| 2002-11-25 | 325.79 |
| 2002-11-26 | 323.25 |
| 2002-11-27 | 325.25 |
| 2002-11-28 | . |
| 2002-11-29 | 327.88 |
| 2002-12-02 | 328.77 |
| 2002-12-03 | 327.58 |
| 2002-12-04 | 324.92 |
| 2002-12-05 | 325.08 |
| 2002-12-06 | 324.81 |
| 2002-12-09 | 325.26 |
| 2002-12-10 | 324.70 |
| 2002-12-11 | 323.10 |
| 2002-12-12 | 323.73 |
| 2002-12-13 | 322.57 |
| 2002-12-16 | 324.62 |
| 2002-12-17 | 322.67 |
| 2002-12-18 | 319.65 |
| 2002-12-19 | 319.37 |
| 2002-12-20 | 319.85 |
| 2002-12-23 | 321.27 |
| 2002-12-24 | 321.99 |
| 2002-12-25 | . |
| 2002-12-26 | 322.57 |
| 2002-12-27 | 321.83 |
| 2002-12-30 | 323.50 |
| 2002-12-31 | 324.53 |
| 2003-01-01 | . |
| 2003-01-02 | 324.99 |
| 2003-01-03 | 329.53 |
| 2003-01-06 | 332.85 |
| 2003-01-07 | 328.41 |
| 2003-01-08 | 325.47 |
| 2003-01-09 | 326.63 |
| 2003-01-10 | 326.06 |
| 2003-01-13 | 325.64 |
| 2003-01-14 | 326.27 |
| 2003-01-15 | 326.43 |
| 2003-01-16 | 323.89 |
| 2003-01-17 | 322.19 |
| 2003-01-20 | . |
| 2003-01-21 | 320.33 |
| 2003-01-22 | 320.33 |
| 2003-01-23 | 321.17 |
| 2003-01-24 | 318.43 |
| 2003-01-27 | 314.50 |
| 2003-01-28 | 314.33 |
| 2003-01-29 | 315.38 |
| 2003-01-30 | 314.47 |
| 2003-01-31 | 316.52 |
| 2003-02-03 | 316.31 |
| 2003-02-04 | 317.52 |
| 2003-02-05 | 317.31 |
| 2003-02-06 | 316.63 |
| 2003-02-07 | 315.63 |
| 2003-02-10 | 317.68 |
| 2003-02-11 | 315.54 |
| 2003-02-12 | 315.51 |
| 2003-02-13 | 314.19 |
| 2003-02-14 | 313.68 |
| 2003-02-17 | . |
| 2003-02-18 | 318.24 |
| 2003-02-19 | 319.81 |
| 2003-02-20 | 319.74 |
| 2003-02-21 | 320.70 |
| 2003-02-24 | 319.19 |
| 2003-02-25 | 318.83 |
| 2003-02-26 | 317.53 |
| 2003-02-27 | 318.73 |
| 2003-02-28 | 319.11 |
| 2003-03-03 | 321.76 |
| 2003-03-04 | 318.66 |
| 2003-03-05 | 319.04 |
| 2003-03-06 | 316.43 |
| 2003-03-07 | 314.57 |
| 2003-03-10 | 310.52 |
| 2003-03-11 | 309.33 |
| 2003-03-12 | 307.92 |
| 2003-03-13 | 308.71 |
| 2003-03-14 | 308.53 |
| 2003-03-17 | 311.39 |
| 2003-03-18 | 312.95 |
| 2003-03-19 | 316.90 |
| 2003-03-20 | 319.98 |
| 2003-03-21 | 323.16 |
| 2003-03-24 | 317.86 |
| 2003-03-25 | 319.95 |
| 2003-03-26 | 321.79 |
| 2003-03-27 | 320.24 |
| 2003-03-28 | 319.11 |
| 2003-03-31 | 315.46 |
| 2003-04-01 | 317.63 |
| 2003-04-02 | 319.61 |
| 2003-04-03 | 317.92 |
| 2003-04-04 | 317.43 |
| 2003-04-07 | 320.17 |
| 2003-04-08 | 318.20 |
| 2003-04-09 | 316.22 |
| 2003-04-10 | 316.21 |
| 2003-04-11 | 314.87 |
| 2003-04-14 | 316.61 |
| 2003-04-15 | 318.86 |
| 2003-04-16 | 320.27 |
| 2003-04-17 | 321.48 |
| 2003-04-18 | . |
| 2003-04-21 | 322.51 |
| 2003-04-22 | 324.87 |
| 2003-04-23 | 325.37 |
| 2003-04-24 | 324.11 |
| 2003-04-25 | 322.34 |
| 2003-04-28 | 322.75 |
| 2003-04-29 | 325.67 |
| 2003-04-30 | 325.25 |
| 2003-05-01 | 327.69 |
| 2003-05-02 | 330.44 |
| 2003-05-05 | 333.18 |
| 2003-05-06 | 336.41 |
| 2003-05-07 | 335.19 |
| 2003-05-08 | 336.47 |
| 2003-05-09 | 339.41 |
| 2003-05-12 | 342.51 |
| 2003-05-13 | 343.79 |
| 2003-05-14 | 344.39 |
| 2003-05-15 | 344.12 |
| 2003-05-16 | 346.01 |
| 2003-05-19 | 343.67 |
| 2003-05-20 | 345.60 |
| 2003-05-21 | 346.44 |
| 2003-05-22 | 349.34 |
| 2003-05-23 | 351.46 |
| 2003-05-26 | . |
| 2003-05-27 | 352.36 |
| 2003-05-28 | 349.07 |
| 2003-05-29 | 345.84 |
| 2003-05-30 | 349.96 |
| 2003-06-02 | 352.29 |
| 2003-06-03 | 353.08 |
| 2003-06-04 | 356.30 |
| 2003-06-05 | 358.12 |
| 2003-06-06 | 361.67 |
| 2003-06-09 | 360.47 |
| 2003-06-10 | 361.84 |
| 2003-06-11 | 364.70 |
| 2003-06-12 | 363.24 |
| 2003-06-13 | 361.17 |
| 2003-06-16 | 364.01 |
| 2003-06-17 | 363.78 |
| 2003-06-18 | 360.86 |
| 2003-06-19 | 360.00 |
| 2003-06-20 | 359.47 |
| 2003-06-23 | 356.16 |
| 2003-06-24 | 355.12 |
| 2003-06-25 | 356.38 |
| 2003-06-26 | 357.23 |
| 2003-06-27 | 357.59 |
| 2003-06-30 | 356.61 |
| 2003-07-01 | 360.53 |
| 2003-07-02 | 365.46 |
| 2003-07-03 | 367.52 |
| 2003-07-04 | . |
| 2003-07-07 | 370.58 |
| 2003-07-08 | 370.57 |
| 2003-07-09 | 369.13 |
| 2003-07-10 | 365.23 |
| 2003-07-11 | 366.84 |
| 2003-07-14 | 370.64 |
| 2003-07-15 | 369.94 |
| 2003-07-16 | 369.30 |
| 2003-07-17 | 364.97 |
| 2003-07-18 | 367.55 |
| 2003-07-21 | 367.47 |
| 2003-07-22 | 368.29 |
| 2003-07-23 | 366.84 |
| 2003-07-24 | 369.95 |
| 2003-07-25 | 371.71 |
| 2003-07-28 | 371.99 |
| 2003-07-29 | 373.90 |
| 2003-07-30 | 374.96 |
| 2003-07-31 | 374.07 |
| 2003-08-01 | 374.78 |
| 2003-08-04 | 373.98 |
| 2003-08-05 | 371.53 |
| 2003-08-06 | 369.66 |
| 2003-08-07 | 370.72 |
| 2003-08-08 | 371.13 |
| 2003-08-11 | 372.96 |
| 2003-08-12 | 374.53 |
| 2003-08-13 | 374.98 |
| 2003-08-14 | 377.61 |
| 2003-08-15 | 376.98 |
| 2003-08-18 | 379.35 |
| 2003-08-19 | 381.10 |
| 2003-08-20 | 383.67 |
| 2003-08-21 | 385.86 |
| 2003-08-22 | 385.14 |
| 2003-08-25 | 384.34 |
| 2003-08-26 | 384.79 |
| 2003-08-27 | 387.21 |
| 2003-08-28 | 385.87 |
| 2003-08-29 | 388.84 |
| 2003-09-01 | . |
| 2003-09-02 | 393.78 |
| 2003-09-03 | 397.69 |
| 2003-09-04 | 397.58 |
| 2003-09-05 | 395.76 |
| 2003-09-08 | 396.19 |
| 2003-09-09 | 396.53 |
| 2003-09-10 | 389.94 |
| 2003-09-11 | 392.59 |
| 2003-09-12 | 394.03 |
| 2003-09-15 | 394.94 |
| 2003-09-16 | 397.75 |
| 2003-09-17 | 397.50 |
| 2003-09-18 | 398.32 |
| 2003-09-19 | 398.97 |
| 2003-09-22 | 399.39 |
| 2003-09-23 | 401.89 |
| 2003-09-24 | 403.24 |
| 2003-09-25 | 402.57 |
| 2003-09-26 | 401.87 |
| 2003-09-29 | 402.88 |
| 2003-09-30 | 404.64 |
| 2003-10-01 | 409.47 |
| 2003-10-02 | 419.79 |
| 2003-10-03 | 420.82 |
| 2003-10-06 | 424.19 |
| 2003-10-07 | 422.39 |
| 2003-10-08 | 420.87 |
| 2003-10-09 | 423.84 |
| 2003-10-10 | 426.60 |
| 2003-10-13 | 427.32 |
| 2003-10-14 | 426.98 |
| 2003-10-15 | 426.60 |
| 2003-10-16 | 428.19 |
| 2003-10-17 | 425.50 |
| 2003-10-20 | 426.47 |
| 2003-10-21 | 425.90 |
| 2003-10-22 | 422.05 |
| 2003-10-23 | 414.84 |
| 2003-10-24 | 413.52 |
| 2003-10-27 | 416.00 |
| 2003-10-28 | 416.74 |
| 2003-10-29 | 420.00 |
| 2003-10-30 | 420.92 |
| 2003-10-31 | 418.90 |
| 2003-11-03 | 421.89 |
| 2003-11-04 | 423.38 |
| 2003-11-05 | 423.56 |
| 2003-11-06 | 422.25 |
| 2003-11-07 | 425.62 |
| 2003-11-10 | 423.81 |
| 2003-11-11 | 419.50 |
| 2003-11-12 | 422.94 |
| 2003-11-13 | 425.69 |
| 2003-11-14 | 427.32 |
| 2003-11-17 | 423.11 |
| 2003-11-18 | 423.26 |
| 2003-11-19 | 421.81 |
| 2003-11-20 | 419.12 |
| 2003-11-21 | 418.59 |
| 2003-11-24 | 420.09 |
| 2003-11-25 | 425.41 |
| 2003-11-26 | 428.25 |
| 2003-11-27 | . |
| 2003-11-28 | 430.18 |
| 2003-12-01 | 436.56 |
| 2003-12-02 | 438.20 |
| 2003-12-03 | 437.00 |
| 2003-12-04 | 435.37 |
| 2003-12-05 | 435.64 |
| 2003-12-08 | 436.09 |
| 2003-12-09 | 437.31 |
| 2003-12-10 | 436.27 |
| 2003-12-11 | 438.88 |
| 2003-12-12 | 441.22 |
| 2003-12-15 | 441.64 |
| 2003-12-16 | 441.64 |
| 2003-12-17 | 440.34 |
| 2003-12-18 | 439.77 |
| 2003-12-19 | 441.49 |
| 2003-12-22 | 443.58 |
| 2003-12-23 | 443.56 |
| 2003-12-24 | 445.15 |
| 2003-12-25 | . |
| 2003-12-26 | 446.49 |
| 2003-12-29 | 448.08 |
| 2003-12-30 | 451.54 |
| 2003-12-31 | 450.77 |
| 2004-01-01 | . |
| 2004-01-02 | 451.84 |
| 2004-01-05 | 457.57 |
| 2004-01-06 | 460.36 |
| 2004-01-07 | 458.16 |
| 2004-01-08 | 458.82 |
| 2004-01-09 | 462.69 |
| 2004-01-12 | 464.50 |
| 2004-01-13 | 465.05 |
| 2004-01-14 | 468.69 |
| 2004-01-15 | 465.87 |
| 2004-01-16 | 464.30 |
| 2004-01-19 | . |
| 2004-01-20 | 470.09 |
| 2004-01-21 | 472.37 |
| 2004-01-22 | 474.14 |
| 2004-01-23 | 476.03 |
| 2004-01-26 | 479.09 |
| 2004-01-27 | 481.11 |
| 2004-01-28 | 477.48 |
| 2004-01-29 | 473.52 |
| 2004-01-30 | 475.67 |
| 2004-02-02 | 479.30 |
| 2004-02-03 | 480.55 |
| 2004-02-04 | 474.79 |
| 2004-02-05 | 475.64 |
| 2004-02-06 | 484.38 |
| 2004-02-09 | 486.51 |
| 2004-02-10 | 487.67 |
| 2004-02-11 | 488.94 |
| 2004-02-12 | 489.61 |
| 2004-02-13 | 490.10 |
| 2004-02-16 | . |
| 2004-02-17 | 491.84 |
| 2004-02-18 | 492.48 |
| 2004-02-19 | 491.26 |
| 2004-02-20 | 488.03 |
| 2004-02-23 | 487.11 |
| 2004-02-24 | 486.85 |
| 2004-02-25 | 488.36 |
| 2004-02-26 | 488.10 |
| 2004-02-27 | 492.79 |
| 2004-03-01 | 500.41 |
| 2004-03-02 | 501.92 |
| 2004-03-03 | 500.25 |
| 2004-03-04 | 502.29 |
| 2004-03-05 | 506.55 |
| 2004-03-08 | 505.30 |
| 2004-03-09 | 503.94 |
| 2004-03-10 | 496.94 |
| 2004-03-11 | 490.86 |
| 2004-03-12 | 492.18 |
| 2004-03-15 | 491.16 |
| 2004-03-16 | 495.49 |
| 2004-03-17 | 499.66 |
| 2004-03-18 | 502.26 |
| 2004-03-19 | 502.66 |
| 2004-03-22 | 498.56 |
| 2004-03-23 | 499.88 |
| 2004-03-24 | 499.75 |
| 2004-03-25 | 503.92 |
| 2004-03-26 | 501.67 |
| 2004-03-29 | 504.36 |
| 2004-03-30 | 508.52 |
| 2004-03-31 | 512.41 |
| 2004-04-01 | 518.06 |
| 2004-04-02 | 513.08 |
| 2004-04-05 | 498.84 |
| 2004-04-06 | 489.69 |
| 2004-04-07 | 494.01 |
| 2004-04-08 | 489.17 |
| 2004-04-09 | . |
| 2004-04-12 | 474.94 |
| 2004-04-13 | 473.56 |
| 2004-04-14 | 465.87 |
| 2004-04-15 | 466.97 |
| 2004-04-16 | 469.60 |
| 2004-04-19 | 468.56 |
| 2004-04-20 | 459.68 |
| 2004-04-21 | 457.54 |
| 2004-04-22 | 458.59 |
| 2004-04-23 | 457.32 |
| 2004-04-26 | 458.19 |
| 2004-04-27 | 461.65 |
| 2004-04-28 | 459.12 |
| 2004-04-29 | 453.64 |
| 2004-04-30 | 449.96 |
| 2004-05-03 | 454.10 |
| 2004-05-04 | 459.03 |
| 2004-05-05 | 455.98 |
| 2004-05-06 | 453.74 |
| 2004-05-07 | 439.70 |
| 2004-05-10 | 428.36 |
| 2004-05-11 | 430.95 |
| 2004-05-12 | 434.66 |
| 2004-05-13 | 432.58 |
| 2004-05-14 | 434.51 |
| 2004-05-17 | 431.80 |
| 2004-05-18 | 438.89 |
| 2004-05-19 | 440.54 |
| 2004-05-20 | 444.02 |
| 2004-05-21 | 447.57 |
| 2004-05-24 | 451.73 |
| 2004-05-25 | 460.61 |
| 2004-05-26 | 465.94 |
| 2004-05-27 | 471.10 |
| 2004-05-28 | 474.91 |
| 2004-05-31 | . |
| 2004-06-01 | 469.53 |
| 2004-06-02 | 473.75 |
| 2004-06-03 | 468.87 |
| 2004-06-04 | 469.70 |
| 2004-06-07 | 477.38 |
| 2004-06-08 | 476.62 |
| 2004-06-09 | 474.64 |
| 2004-06-10 | 474.77 |
| 2004-06-11 | . |
| 2004-06-14 | 466.72 |
| 2004-06-15 | 472.05 |
| 2004-06-16 | 474.73 |
| 2004-06-17 | 477.04 |
| 2004-06-18 | 476.43 |
| 2004-06-21 | 479.22 |
| 2004-06-22 | 477.74 |
| 2004-06-23 | 479.03 |
| 2004-06-24 | 481.55 |
| 2004-06-25 | 483.00 |
| 2004-06-28 | 486.64 |
| 2004-06-29 | 479.53 |
| 2004-06-30 | 484.85 |
| 2004-07-01 | 485.59 |
| 2004-07-02 | 491.41 |
| 2004-07-05 | . |
| 2004-07-06 | 490.60 |
| 2004-07-07 | 496.58 |
| 2004-07-08 | 490.73 |
| 2004-07-09 | 492.42 |
| 2004-07-12 | 496.34 |
| 2004-07-13 | 492.61 |
| 2004-07-14 | 493.95 |
| 2004-07-15 | 496.24 |
| 2004-07-16 | 497.92 |
| 2004-07-19 | 500.84 |
| 2004-07-20 | 499.77 |
| 2004-07-21 | 497.08 |
| 2004-07-22 | 490.05 |
| 2004-07-23 | 486.27 |
| 2004-07-26 | 483.85 |
| 2004-07-27 | 482.50 |
| 2004-07-28 | 484.13 |
| 2004-07-29 | 482.74 |
| 2004-07-30 | 486.69 |
| 2004-08-02 | 491.19 |
| 2004-08-03 | 493.45 |
| 2004-08-04 | 495.32 |
| 2004-08-05 | 491.31 |
| 2004-08-06 | 492.35 |
| 2004-08-09 | 491.81 |
| 2004-08-10 | 493.78 |
| 2004-08-11 | 493.26 |
| 2004-08-12 | 490.97 |
| 2004-08-13 | 490.57 |
| 2004-08-16 | 493.34 |
| 2004-08-17 | 496.54 |
| 2004-08-18 | 500.15 |
| 2004-08-19 | 498.13 |
| 2004-08-20 | 504.22 |
| 2004-08-23 | 504.39 |
| 2004-08-24 | 509.66 |
| 2004-08-25 | 509.80 |
| 2004-08-26 | 511.88 |
| 2004-08-27 | 513.12 |
| 2004-08-30 | 514.52 |
| 2004-08-31 | 517.01 |
| 2004-09-01 | 519.37 |
| 2004-09-02 | 521.35 |
| 2004-09-03 | 521.71 |
| 2004-09-06 | . |
| 2004-09-07 | 528.97 |
| 2004-09-08 | 528.45 |
| 2004-09-09 | 521.70 |
| 2004-09-10 | 524.09 |
| 2004-09-13 | 522.48 |
| 2004-09-14 | 519.91 |
| 2004-09-15 | 518.65 |
| 2004-09-16 | 524.58 |
| 2004-09-17 | 523.15 |
| 2004-09-20 | 519.58 |
| 2004-09-21 | 521.84 |
| 2004-09-22 | 520.14 |
| 2004-09-23 | 518.20 |
| 2004-09-24 | 516.82 |
| 2004-09-27 | 515.26 |
| 2004-09-28 | 516.73 |
| 2004-09-29 | 516.28 |
| 2004-09-30 | 520.02 |
| 2004-10-01 | 526.59 |
| 2004-10-04 | 528.42 |
| 2004-10-05 | 529.03 |
| 2004-10-06 | 530.37 |
| 2004-10-07 | 526.01 |
| 2004-10-08 | 531.06 |
| 2004-10-11 | 530.38 |
| 2004-10-12 | 532.70 |
| 2004-10-13 | 530.15 |
| 2004-10-14 | 532.60 |
| 2004-10-15 | 535.61 |
| 2004-10-18 | 536.81 |
| 2004-10-19 | 534.55 |
| 2004-10-20 | 532.81 |
| 2004-10-21 | 536.80 |
| 2004-10-22 | 535.05 |
| 2004-10-25 | 533.24 |
| 2004-10-26 | 538.90 |
| 2004-10-27 | 541.79 |
| 2004-10-28 | 544.85 |
| 2004-10-29 | 543.31 |
| 2004-11-01 | 547.76 |
| 2004-11-02 | 547.31 |
| 2004-11-03 | 552.69 |
| 2004-11-04 | 559.16 |
| 2004-11-05 | 551.59 |
| 2004-11-08 | 554.64 |
| 2004-11-09 | 553.94 |
| 2004-11-10 | 555.86 |
| 2004-11-11 | 558.55 |
| 2004-11-12 | 569.74 |
| 2004-11-15 | 575.08 |
| 2004-11-16 | 572.98 |
| 2004-11-17 | 567.67 |
| 2004-11-18 | 566.97 |
| 2004-11-19 | 564.05 |
| 2004-11-22 | 565.30 |
| 2004-11-23 | 572.39 |
| 2004-11-24 | 577.69 |
| 2004-11-25 | . |
| 2004-11-26 | 578.58 |
| 2004-11-29 | 578.73 |
| 2004-11-30 | 578.73 |
| 2004-12-01 | 587.43 |
| 2004-12-02 | 585.35 |
| 2004-12-03 | 591.14 |
| 2004-12-06 | 592.63 |
| 2004-12-07 | 586.64 |
| 2004-12-08 | 584.77 |
| 2004-12-09 | 585.65 |
| 2004-12-10 | 587.75 |
| 2004-12-13 | 588.70 |
| 2004-12-14 | 588.65 |
| 2004-12-15 | 592.26 |
| 2004-12-16 | 587.59 |
| 2004-12-17 | 592.35 |
| 2004-12-20 | 595.06 |
| 2004-12-21 | 597.67 |
| 2004-12-22 | 600.69 |
| 2004-12-23 | 599.36 |
| 2004-12-24 | . |
| 2004-12-27 | 601.50 |
| 2004-12-28 | 603.59 |
| 2004-12-29 | 605.34 |
| 2004-12-30 | 608.39 |
| 2004-12-31 | 608.11 |
| 2005-01-03 | 602.56 |
| 2005-01-04 | 593.45 |
| 2005-01-05 | 577.56 |
| 2005-01-06 | 577.96 |
| 2005-01-07 | 577.65 |
| 2005-01-10 | 577.66 |
| 2005-01-11 | 575.02 |
| 2005-01-12 | 575.08 |
| 2005-01-13 | 576.90 |
| 2005-01-14 | 579.73 |
| 2005-01-17 | . |
| 2005-01-18 | 585.37 |
| 2005-01-19 | 587.37 |
| 2005-01-20 | 582.66 |
| 2005-01-21 | 582.41 |
| 2005-01-24 | 579.40 |
| 2005-01-25 | 572.87 |
| 2005-01-26 | 575.72 |
| 2005-01-27 | 572.40 |
#2005-01-28| 573.44
#2005-01-31| 572.18
#2005-02-01| 574.34
#2005-02-02| 578.88
#2005-02-03| 577.89
#2005-02-04| 584.88
#2005-02-07| 584.15
#2005-02-08| 584.50
#2005-02-09| 587.56
#2005-02-10| 591.23
#2005-02-11| 593.30
#2005-02-14| 595.98
#2005-02-15| 597.20
#2005-02-16| 597.57
#2005-02-17| 597.26
#2005-02-18| 597.03
#2005-02-21| .
#2005-02-22| 584.69
#2005-02-23| 582.25
#2005-02-24| 580.30
#2005-02-25| 588.52
#2005-02-28| 587.49
#2005-03-01| 589.22
#2005-03-02| 585.73
#2005-03-03| 586.38
#2005-03-04| 595.56
#2005-03-07| 598.03
#2005-03-08| 597.57
#2005-03-09| 586.93
#2005-03-10| 588.06
#2005-03-11| 585.93
#2005-03-14| 589.21
#2005-03-15| 588.54
#2005-03-16| 585.55
#2005-03-17| 587.28
#2005-03-18| 585.02
#2005-03-21| 581.87
#2005-03-22| 575.90
#2005-03-23| 568.62
#2005-03-24| 568.50
#2005-03-25| .
#2005-03-28| 565.31
#2005-03-29| 564.99
#2005-03-30| 569.64
#2005-03-31| 570.49
#2005-04-01| 570.79
#2005-04-04| 567.23
#2005-04-05| 566.27
#2005-04-06| 568.48
#2005-04-07| 572.23
#2005-04-08| 571.55
#2005-04-11| 573.76
#2005-04-12| 577.13
#2005-04-13| 579.09
#2005-04-14| 575.31
#2005-04-15| 572.80
#2005-04-18| 570.11
#2005-04-19| 575.10
#2005-04-20| 574.19
#2005-04-21| 576.68
#2005-04-22| 580.37
#2005-04-25| 584.62
#2005-04-26| 584.72
#2005-04-27| 586.83
#2005-04-28| 584.03
#2005-04-29| 591.43
#2005-05-02| 591.62
#2005-05-03| 589.16
#2005-05-04| 592.89
#2005-05-05| 595.51
#2005-05-06| 593.62
#2005-05-09| 599.15
#2005-05-10| 597.78
#2005-05-11| 599.04
#2005-05-12| 595.31
#2005-05-13| 590.13
#2005-05-16| 592.00
#2005-05-17| 593.10
#2005-05-18| 597.03
#2005-05-19| 602.45
#2005-05-20| 603.74
#2005-05-23| 606.30
#2005-05-24| 603.07
#2005-05-25| 597.97
#2005-05-26| 596.12
#2005-05-27| 599.10
#2005-05-30| .
#2005-05-31| 602.90
#2005-06-01| 608.40
#2005-06-02| 606.20
#2005-06-03| 607.13
#2005-06-06| 611.92
#2005-06-07| 615.85
#2005-06-08| 619.40
#2005-06-09| 615.89
#2005-06-10| 615.51
#2005-06-13| 617.53
#2005-06-14| 621.30
#2005-06-15| 620.75
#2005-06-16| 620.82
#2005-06-17| 628.87
#2005-06-20| 627.11
#2005-06-21| 624.77
#2005-06-22| 626.38
#2005-06-23| 625.34
#2005-06-24| 623.09
#2005-06-27| 622.77
#2005-06-28| 625.05
#2005-06-29| 625.55
#2005-06-30| 625.52
#2005-07-01| 627.17
#2005-07-04| .
#2005-07-05| 630.53
#2005-07-06| 630.55
#2005-07-07| 628.89
#2005-07-08| 634.68
#2005-07-11| 642.79
#2005-07-12| 645.44
#2005-07-13| 642.12
#2005-07-14| 636.96
#2005-07-15| 637.55
#2005-07-18| 638.96
#2005-07-19| 639.94
#2005-07-20| 642.98
#2005-07-21| 640.55
#2005-07-22| 646.60
#2005-07-25| 646.81
#2005-07-26| 648.81
#2005-07-27| 651.23
#2005-07-28| 656.41
#2005-07-29| 657.27
#2005-08-01| 660.14
#2005-08-02| 666.08
#2005-08-03| 666.30
#2005-08-04| 660.43
#2005-08-05| 645.77
#2005-08-08| 632.17
#2005-08-09| 633.94
#2005-08-10| 641.91
#2005-08-11| 647.66
#2005-08-12| 647.76
#2005-08-15| 649.79
#2005-08-16| 652.07
#2005-08-17| 647.69
#2005-08-18| 641.56
#2005-08-19| 639.70
#2005-08-22| 645.12
#2005-08-23| 642.88
#2005-08-24| 643.17
#2005-08-25| 644.12
#2005-08-26| 640.27
#2005-08-29| 637.42
#2005-08-30| 638.42
#2005-08-31| 649.07
#2005-09-01| 656.13
#2005-09-02| 658.87
#2005-09-05| .
#2005-09-06| 667.36
#2005-09-07| 666.15
#2005-09-08| 663.29
#2005-09-09| 667.59
#2005-09-12| 665.93
#2005-09-13| 662.61
#2005-09-14| 664.09
#2005-09-15| 662.71
#2005-09-16| 660.82
#2005-09-19| 657.96
#2005-09-20| 658.23
#2005-09-21| 650.28
#2005-09-22| 649.32
#2005-09-23| 649.39
#2005-09-26| 653.72
#2005-09-27| 650.70
#2005-09-28| 650.74
#2005-09-29| 657.89
#2005-09-30| 663.64
#2005-10-03| 662.74
#2005-10-04| 656.02
#2005-10-05| 645.84
#2005-10-06| 640.69
#2005-10-07| 638.68
#2005-10-10| 634.34
#2005-10-11| 633.29
#2005-10-12| 627.33
#2005-10-13| 623.59
#2005-10-14| 631.78
#2005-10-17| 631.80
#2005-10-18| 626.57
#2005-10-19| 627.78
#2005-10-20| 624.44
#2005-10-21| 628.07
#2005-10-24| 634.74
#2005-10-25| 636.59
#2005-10-26| 634.07
#2005-10-27| 630.56
#2005-10-28| 638.06
#2005-10-31| 644.19
#2005-11-01| 640.65
#2005-11-02| 643.85
#2005-11-03| 643.79
#2005-11-04| 641.67
#2005-11-07| 644.24
#2005-11-08| 642.81
#2005-11-09| 644.83
#2005-11-10| 650.85
#2005-11-11| 657.16
#2005-11-14| 652.70
#2005-11-15| 650.10
#2005-11-16| 650.38
#2005-11-17| 660.32
#2005-11-18| 663.21
#2005-11-21| 664.11
#2005-11-22| 667.74
#2005-11-23| 673.37
#2005-11-24| .
#2005-11-25| 672.14
#2005-11-28| 669.51
#2005-11-29| 669.05
#2005-11-30| 665.93
#2005-12-01| 670.99
#2005-12-02| 673.06
#2005-12-05| 670.98
#2005-12-06| 670.84
#2005-12-07| 668.52
#2005-12-08| 669.94
#2005-12-09| 673.59
#2005-12-12| 676.06
#2005-12-13| 679.77
#2005-12-14| 684.95
#2005-12-15| 683.65
#2005-12-16| 684.76
#2005-12-19| 682.64
#2005-12-20| 684.75
#2005-12-21| 689.37
#2005-12-22| 692.51
#2005-12-23| 694.34
#2005-12-26| .
#2005-12-27| 692.93
#2005-12-28| 695.91
#2005-12-29| 694.49
#2005-12-30| 693.41
#2006-01-02| .
#2006-01-03| 704.34
#2006-01-04| 710.11
#2006-01-05| 713.17
#2006-01-06| 717.17
#2006-01-09| 719.17
#2006-01-10| 719.57
#2006-01-11| 721.56
#2006-01-12| 722.46
#2006-01-13| 715.67
#2006-01-16| .
#2006-01-17| 709.49
#2006-01-18| 705.23
#2006-01-19| 716.59
#2006-01-20| 713.92
#2006-01-23| 714.50
#2006-01-24| 718.40
#2006-01-25| 722.54
#2006-01-26| 724.89
#2006-01-27| 733.75
#2006-01-30| 733.07
#2006-01-31| 737.70
#2006-02-01| 739.70
#2006-02-02| 739.72
#2006-02-03| 731.52
#2006-02-06| 736.20
#2006-02-07| 732.86
#2006-02-08| 726.51
#2006-02-09| 730.33
#2006-02-10| 726.91
#2006-02-13| 725.17
#2006-02-14| 730.37
#2006-02-15| 734.15
#2006-02-16| 734.94
#2006-02-17| 734.62
#2006-02-20| .
#2006-02-21| 740.83
#2006-02-22| 744.59
#2006-02-23| 752.03
#2006-02-24| 751.65
#2006-02-27| 754.81
#2006-02-28| 752.46
#2006-03-01| 756.27
#2006-03-02| 758.09
#2006-03-03| 751.22
#2006-03-06| 760.90
#2006-03-07| 749.59
#2006-03-08| 751.17
#2006-03-09| 756.59
#2006-03-10| 758.76
#2006-03-13| 759.54
#2006-03-14| 765.60
#2006-03-15| 774.35
#2006-03-16| 777.29
#2006-03-17| 783.58
#2006-03-20| 778.35
#2006-03-21| 771.22
#2006-03-22| 778.11
#2006-03-23| 774.18
#2006-03-24| 773.72
#2006-03-27| 772.71
#2006-03-28| 779.24
#2006-03-29| 787.47
#2006-03-30| 786.03
#2006-03-31| 785.82
#2006-04-03| 782.20
#2006-04-04| 782.06
#2006-04-05| 786.36
#2006-04-06| 786.24
#2006-04-07| 777.89
#2006-04-10| 770.54
#2006-04-11| 766.61
#2006-04-12| 762.97
#2006-04-13| 758.33
#2006-04-14| .
#2006-04-17| 758.92
#2006-04-18| 771.44
#2006-04-19| 777.89
#2006-04-20| 779.63
#2006-04-21| 780.69
#2006-04-24| 776.90
#2006-04-25| 774.77
#2006-04-26| 773.84
#2006-04-27| 781.08
#2006-04-28| 782.23
#2006-05-01| 778.61
#2006-05-02| 777.71
#2006-05-03| 778.87
#2006-05-04| 786.07
#2006-05-05| 795.86
#2006-05-08| 805.59
#2006-05-09| 807.18
#2006-05-10| 804.12
#2006-05-11| 793.30
#2006-05-12| 784.21
#2006-05-15| 779.84
#2006-05-16| 774.72
#2006-05-17| 763.61
#2006-05-18| 756.38
#2006-05-19| 752.75
#2006-05-22| 741.74
#2006-05-23| 742.92
#2006-05-24| 740.35
#2006-05-25| 749.51
#2006-05-26| 759.44
#2006-05-29| .
#2006-05-30| 756.08
#2006-05-31| 752.27
#2006-06-01| 759.54
#2006-06-02| 771.09
#2006-06-05| 773.26
#2006-06-06| 759.64
#2006-06-07| 758.68
#2006-06-08| 748.00
#2006-06-09| 757.12
#2006-06-12| 751.64
#2006-06-13| 736.83
#2006-06-14| 735.60
#2006-06-15| 749.20
#2006-06-16| 752.13
#2006-06-19| 747.74
#2006-06-20| 742.67
#2006-06-21| 747.80
#2006-06-22| 746.49
#2006-06-23| 745.38
#2006-06-26| 751.83
#2006-06-27| 750.52
#2006-06-28| 750.66
#2006-06-29| 763.57
#2006-06-30| 780.35
#2006-07-03| 786.00
#2006-07-04| .
#2006-07-05| 785.75
#2006-07-06| 789.15
#2006-07-07| 787.92
#2006-07-10| 791.31
#2006-07-11| 789.38
#2006-07-12| 788.65
#2006-07-13| 780.70
#2006-07-14| 769.97
#2006-07-17| 765.72
#2006-07-18| 767.50
#2006-07-19| 780.50
#2006-07-20| 784.35
#2006-07-21| 776.63
#2006-07-24| 785.69
#2006-07-25| 791.10
#2006-07-26| 793.81
#2006-07-27| 799.98
#2006-07-28| 809.49
#2006-07-31| 808.16
#2006-08-01| 805.52
#2006-08-02| 809.30
#2006-08-03| 813.33
#2006-08-04| 822.06
#2006-08-07| 815.26
#2006-08-08| 811.43
#2006-08-09| 810.06
#2006-08-10| 807.62
#2006-08-11| 807.37
#2006-08-14| 812.71
#2006-08-15| 820.42
#2006-08-16| 825.77
#2006-08-17| 825.79
#2006-08-18| 824.49
#2006-08-21| 824.96
#2006-08-22| 831.30
#2006-08-23| 826.66
#2006-08-24| 823.16
#2006-08-25| 820.41
#2006-08-28| 826.37
#2006-08-29| 829.95
#2006-08-30| 835.78
#2006-08-31| 838.27
#2006-09-01| 839.39
#2006-09-04| .
#2006-09-05| 847.53
#2006-09-06| 842.58
#2006-09-07| 835.78
#2006-09-08| 838.76
#2006-09-11| 837.57
#2006-09-12| 845.66
#2006-09-13| 848.76
#2006-09-14| 847.26
#2006-09-15| 852.29
#2006-09-18| 850.34
#2006-09-19| 854.08
#2006-09-20| 849.87
#2006-09-21| 846.68
#2006-09-22| 847.57
#2006-09-25| 843.70
#2006-09-26| 843.07
#2006-09-27| 852.31
#2006-09-28| 853.82
#2006-09-29| 855.12
#2006-10-02| 860.67
#2006-10-03| 863.70
#2006-10-04| 868.41
#2006-10-05| 877.54
#2006-10-06| 873.24
#2006-10-09| 875.12
#2006-10-10| 876.13
#2006-10-11| 872.38
#2006-10-12| 876.16
#2006-10-13| 881.38
#2006-10-16| 886.88
#2006-10-17| 883.51
#2006-10-18| 886.74
#2006-10-19| 886.60
#2006-10-20| 889.89
#2006-10-23| 894.66
#2006-10-24| 892.37
#2006-10-25| 893.52
#2006-10-26| 902.54
#2006-10-27| 900.25
#2006-10-30| 900.09
#2006-10-31| 905.51
#2006-11-01| 902.07
#2006-11-02| 894.37
#2006-11-03| 888.47
#2006-11-06| 891.89
#2006-11-07| 895.75
#2006-11-08| 892.45
#2006-11-09| 889.93
#2006-11-10| 894.55
#2006-11-13| 891.90
#2006-11-14| 901.29
#2006-11-15| 902.22
#2006-11-16| 907.73
#2006-11-17| 905.89
#2006-11-20| 917.78
#2006-11-21| 931.93
#2006-11-22| 940.67
#2006-11-23| .
#2006-11-24| 945.75
#2006-11-27| 933.75
#2006-11-28| 931.47
#2006-11-29| 943.56
#2006-11-30| 952.59
#2006-12-01| 950.84
#2006-12-04| 960.51
#2006-12-05| 958.71
#2006-12-06| 958.24
#2006-12-07| 953.97
#2006-12-08| 953.28
#2006-12-11| 952.99
#2006-12-12| 953.42
#2006-12-13| 952.32
#2006-12-14| 956.11
#2006-12-15| 955.75
#2006-12-18| 951.71
#2006-12-19| 944.02
#2006-12-20| 952.36
#2006-12-21| 948.34
#2006-12-22| 946.71
#2006-12-25| .
#2006-12-26| 950.77
#2006-12-27| 961.41
#2006-12-28| 969.64
#2006-12-29| 974.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 973.94
#2007-01-04| 970.40
#2007-01-05| 961.63
#2007-01-08| 959.80
#2007-01-09| 968.51
#2007-01-10| 968.45
#2007-01-11| 975.01
#2007-01-12| 982.38
#2007-01-15| .
#2007-01-16| 994.16
#2007-01-17| 999.20
#2007-01-18| 998.91
#2007-01-19|1007.15
#2007-01-22|1011.72
#2007-01-23|1014.79
#2007-01-24|1021.92
#2007-01-25|1024.99
#2007-01-26|1019.87
#2007-01-29|1026.83
#2007-01-30|1030.82
#2007-01-31|1033.34
#2007-02-01|1045.08
#2007-02-02|1053.46
#2007-02-05|1053.73
#2007-02-06|1065.64
#2007-02-07|1080.04
#2007-02-08|1075.45
#2007-02-09|1067.48
#2007-02-12|1055.31
#2007-02-13|1067.75
#2007-02-14|1073.34
#2007-02-15|1081.63
#2007-02-16|1076.81
#2007-02-19| .
#2007-02-20|1082.99
#2007-02-21|1083.85
#2007-02-22|1086.48
#2007-02-23|1083.86
#2007-02-26|1076.62
#2007-02-27|1045.00
#2007-02-28|1033.70
#2007-03-01|1025.29
#2007-03-02|1014.21
#2007-03-05| 979.74
#2007-03-06|1002.82
#2007-03-07|1003.24
#2007-03-08|1014.53
#2007-03-09|1027.32
#2007-03-12|1035.44
#2007-03-13|1019.67
#2007-03-14|1002.44
#2007-03-15|1014.96
#2007-03-16|1007.81
#2007-03-19|1021.43
#2007-03-20|1030.36
#2007-03-21|1040.53
#2007-03-22|1047.89
#2007-03-23|1047.14
#2007-03-26|1038.44
#2007-03-27|1030.33
#2007-03-28|1023.61
#2007-03-29|1026.82
#2007-03-30|1037.20
#2007-04-02|1041.12
#2007-04-03|1049.38
#2007-04-04|1050.31
#2007-04-05|1049.14
#2007-04-06| .
#2007-04-09|1048.57
#2007-04-10|1055.33
#2007-04-11|1045.33
#2007-04-12|1037.71
#2007-04-13|1039.70
#2007-04-16|1048.39
#2007-04-17|1054.62
#2007-04-18|1052.81
#2007-04-19|1045.23
#2007-04-20|1051.38
#2007-04-23|1057.01
#2007-04-24|1051.28
#2007-04-25|1052.05
#2007-04-26|1051.86
#2007-04-27|1051.23
#2007-04-30|1040.94
#2007-05-01|1032.11
#2007-05-02|1045.49
#2007-05-03|1049.54
#2007-05-04|1050.61
#2007-05-07|1059.19
#2007-05-08|1049.27
#2007-05-09|1055.46
#2007-05-10|1051.09
#2007-05-11|1054.05
#2007-05-14|1051.96
#2007-05-15|1043.88
#2007-05-16|1034.41
#2007-05-17|1024.33
#2007-05-18|1017.13
#2007-05-21|1020.19
#2007-05-22|1025.69
#2007-05-23|1023.86
#2007-05-24|1010.46
#2007-05-25|1007.59
#2007-05-28| .
#2007-05-29|1023.82
#2007-05-30|1034.54
#2007-05-31|1048.11
#2007-06-01|1049.95
#2007-06-04|1055.38
#2007-06-05|1044.20
#2007-06-06|1034.55
#2007-06-07|1010.07
#2007-06-08|1003.86
#2007-06-11| 996.62
#2007-06-12| 987.49
#2007-06-13| 994.48
#2007-06-14| 991.71
#2007-06-15|1000.15
#2007-06-18| 993.41
#2007-06-19| 997.35
#2007-06-20| 990.38
#2007-06-21| 984.47
#2007-06-22| 977.01
#2007-06-25| 962.42
#2007-06-26| 961.20
#2007-06-27| 964.91
#2007-06-28| 968.85
#2007-06-29| 967.63
#2007-07-02| 979.16
#2007-07-03| 981.40
#2007-07-04| .
#2007-07-05| 989.10
#2007-07-06| 991.99
#2007-07-09| 989.82
#2007-07-10| 976.02
#2007-07-11| 972.06
#2007-07-12| 978.96
#2007-07-13| 990.19
#2007-07-16| 986.16
#2007-07-17| 980.33
#2007-07-18| 975.88
#2007-07-19| 981.52
#2007-07-20| 973.52
#2007-07-23| 963.01
#2007-07-24| 952.14
#2007-07-25| 946.24
#2007-07-26| 924.71
#2007-07-27| 901.84
#2007-07-30| 906.95
#2007-07-31| 915.27
#2007-08-01| 905.58
#2007-08-02| 915.62
#2007-08-03| 905.27
#2007-08-06| 909.45
#2007-08-07| 918.79
#2007-08-08| 947.87
#2007-08-09| 948.16
#2007-08-10| 921.57
#2007-08-13| 918.50
#2007-08-14| 898.89
#2007-08-15| 880.35
#2007-08-16| 875.42
#2007-08-17| 882.29
#2007-08-20| 902.28
#2007-08-21| 914.75
#2007-08-22| 931.06
#2007-08-23| 937.19
#2007-08-24| 937.01
#2007-08-27| 935.23
#2007-08-28| 917.97
#2007-08-29| 922.38
#2007-08-30| 929.13
#2007-08-31| 944.43
#2007-09-03| .
#2007-09-04| 955.28
#2007-09-05| 940.71
#2007-09-06| 940.11
#2007-09-07| 923.96
#2007-09-10| 909.08
#2007-09-11| 924.05
#2007-09-12| 933.14
#2007-09-13| 945.44
#2007-09-14| 949.11
#2007-09-17| 935.64
#2007-09-18| 945.39
#2007-09-19| 980.56
#2007-09-20| 973.36
#2007-09-21| 973.15
#2007-09-24| 980.87
#2007-09-25| 979.33
#2007-09-26| 986.83
#2007-09-27|1005.51
#2007-09-28|1004.08
#2007-10-01|1010.12
#2007-10-02|1025.97
#2007-10-03|1021.92
#2007-10-04|1017.19
#2007-10-05|1032.52
#2007-10-08|1022.12
#2007-10-09|1033.12
#2007-10-10|1035.15
#2007-10-11|1035.82
#2007-10-12|1026.80
#2007-10-15|1016.54
#2007-10-16| 995.25
#2007-10-17| 994.88
#2007-10-18| 994.90
#2007-10-19| 975.66
#2007-10-22| 967.11
#2007-10-23| 985.29
#2007-10-24| 984.18
#2007-10-25| 995.10
#2007-10-26|1012.43
#2007-10-29|1020.56
#2007-10-30|1022.99
#2007-10-31|1033.01
#2007-11-01|1016.68
#2007-11-02| 989.32
#2007-11-05| 970.90
#2007-11-06| 981.29
#2007-11-07| 974.58
#2007-11-08| 961.47
#2007-11-09| 955.52
#2007-11-12| 939.78
#2007-11-13| 960.91
#2007-11-14| 965.16
#2007-11-15| 949.97
#2007-11-16| 931.62
#2007-11-19| 918.87
#2007-11-20| 915.67
#2007-11-21| 901.04
#2007-11-22| .
#2007-11-23| 917.51
#2007-11-26| 909.48
#2007-11-27| 913.38
#2007-11-28| 931.83
#2007-11-29| 946.86
#2007-11-30| 957.99
#2007-12-03| 959.40
#2007-12-04| 944.98
#2007-12-05| 957.92
#2007-12-06| 974.94
#2007-12-07| 973.99
#2007-12-10| 983.49
#2007-12-11| 966.84
#2007-12-12| 955.56
#2007-12-13| 935.15
#2007-12-14| 909.92
#2007-12-17| 873.86
#2007-12-18| 881.30
#2007-12-19| 890.36
#2007-12-20| 890.38
#2007-12-21| 904.40
#2007-12-24| 922.40
#2007-12-25| .
#2007-12-26| 923.79
#2007-12-27| 913.58
#2007-12-28| 906.22
#2007-12-31| 917.41
#2008-01-01| .
#2008-01-02| 914.90
#2008-01-03| 897.59
#2008-01-04| 880.14
#2008-01-07| 871.68
#2008-01-08| 856.58
#2008-01-09| 863.26
#2008-01-10| 858.63
#2008-01-11| 848.92
#2008-01-14| 851.75
#2008-01-15| 833.44
#2008-01-16| 828.87
#2008-01-17| 831.55
#2008-01-18| 830.46
#2008-01-21| .
#2008-01-22| 809.76
#2008-01-23| 852.56
#2008-01-24| 862.46
#2008-01-25| 877.56
#2008-01-28| 878.68
#2008-01-29| 882.42
#2008-01-30| 868.67
#2008-01-31| 884.02
#2008-02-01| 898.57
#2008-02-04| 903.60
#2008-02-05| 872.69
#2008-02-06| 851.85
#2008-02-07| 854.22
#2008-02-08| 843.59
#2008-02-11| 832.55
#2008-02-12| 851.19
#2008-02-13| 852.45
#2008-02-14| 856.99
#2008-02-15| 857.16
#2008-02-18| .
#2008-02-19| 860.71
#2008-02-20| 848.31
#2008-02-21| 844.22
#2008-02-22| 845.58
#2008-02-25| 861.59
#2008-02-26| 872.55
#2008-02-27| 882.42
#2008-02-28| 877.09
#2008-02-29| 858.11
#2008-03-03| 845.90
#2008-03-04| 836.86
#2008-03-05| 842.45
#2008-03-06| 831.52
#2008-03-07| 815.22
#2008-03-10| 801.06
#2008-03-11| 826.41
#2008-03-12| 832.07
#2008-03-13| 823.46
#2008-03-14| 814.08
#2008-03-17| 794.68
#2008-03-18| 825.66
#2008-03-19| 826.30
#2008-03-20| 826.97
#2008-03-21| .
#2008-03-24| 840.46
#2008-03-25| 863.39
#2008-03-26| 859.32
#2008-03-27| 856.59
#2008-03-28| 854.08
#2008-03-31| 858.48
#2008-04-01| 882.83
#2008-04-02| 900.95
#2008-04-03| 910.84
#2008-04-04| 904.48
#2008-04-07| 908.32
#2008-04-08| 898.25
#2008-04-09| 880.44
#2008-04-10| 877.86
#2008-04-11| 875.14
#2008-04-14| 861.17
#2008-04-15| 869.08
#2008-04-16| 893.27
#2008-04-17| 899.36
#2008-04-18| 899.10
#2008-04-21| 906.22
#2008-04-22| 902.40
#2008-04-23| 910.76
#2008-04-24| 912.70
#2008-04-25| 918.30
#2008-04-28| 928.62
#2008-04-29| 924.93
#2008-04-30| 918.01
#2008-05-01| 922.65
#2008-05-02| 938.22
#2008-05-05| 941.22
#2008-05-06| 941.55
#2008-05-07| 921.22
#2008-05-08| 919.77
#2008-05-09| 906.57
#2008-05-12| 917.47
#2008-05-13| 917.68
#2008-05-14| 924.12
#2008-05-15| 931.55
#2008-05-16| 932.41
#2008-05-19| 931.06
#2008-05-20| 918.69
#2008-05-21| 905.79
#2008-05-22| 899.71
#2008-05-23| 895.34
#2008-05-26| .
#2008-05-27| 895.92
#2008-05-28| 896.83
#2008-05-29| 904.28
#2008-05-30| 902.83
#2008-06-02| 896.66
#2008-06-03| 892.95
#2008-06-04| 895.53
#2008-06-05| 903.10
#2008-06-06| 887.27
#2008-06-09| 872.75
#2008-06-10| 856.81
#2008-06-11| 845.59
#2008-06-12| 839.81
#2008-06-13| 845.69
#2008-06-16| 860.57
#2008-06-17| 850.69
#2008-06-18| 846.07
#2008-06-19| 845.56
#2008-06-20| 835.87
#2008-06-23| 817.30
#2008-06-24| 820.73
#2008-06-25| 823.81
#2008-06-26| 809.68
#2008-06-27| 798.31
#2008-06-30| 796.10
#2008-07-01| 789.47
#2008-07-02| 778.95
#2008-07-03| 779.40
#2008-07-04| .
#2008-07-07| 777.13
#2008-07-08| 787.39
#2008-07-09| 771.26
#2008-07-10| 775.15
#2008-07-11| 770.30
#2008-07-14| 755.92
#2008-07-15| 741.85
#2008-07-16| 757.54
#2008-07-17| 779.05
#2008-07-18| 782.65
#2008-07-21| 797.64
#2008-07-22| 808.31
#2008-07-23| 831.46
#2008-07-24| 810.52
#2008-07-25| 804.59
#2008-07-28| 791.75
#2008-07-29| 802.43
#2008-07-30| 809.20
#2008-07-31| 805.52
#2008-08-01| 802.13
#2008-08-04| 791.41
#2008-08-05| 808.14
#2008-08-06| 807.77
#2008-08-07| 793.76
#2008-08-08| 802.92
#2008-08-11| 818.98
#2008-08-12| 809.99
#2008-08-13| 789.49
#2008-08-14| 789.54
#2008-08-15| 788.16
#2008-08-18| 782.33
#2008-08-19| 759.85
#2008-08-20| 765.19
#2008-08-21| 759.91
#2008-08-22| 771.65
#2008-08-25| 765.90
#2008-08-26| 767.28
#2008-08-27| 768.71
#2008-08-28| 784.58
#2008-08-29| 790.37
#2008-09-01| .
#2008-09-02| 789.04
#2008-09-03| 790.05
#2008-09-04| 768.64
#2008-09-05| 758.11
#2008-09-08| 795.75
#2008-09-09| 776.13
#2008-09-10| 778.81
#2008-09-11| 772.16
#2008-09-12| 786.19
#2008-09-15| 742.57
#2008-09-16| 748.06
#2008-09-17| 722.44
#2008-09-18| 751.85
#2008-09-19| 785.20
#2008-09-22| 759.26
#2008-09-23| 750.71
#2008-09-24| 742.77
#2008-09-25| 749.00
#2008-09-26| 752.73
#2008-09-29| 707.53
#2008-09-30| 716.73
#2008-10-01| 713.34
#2008-10-02| 685.88
#2008-10-03| 661.75
#2008-10-06| 625.97
#2008-10-07| 605.39
#2008-10-08| 583.15
#2008-10-09| 550.03
#2008-10-10| 560.00
#2008-10-13| 588.66
#2008-10-14| 590.68
#2008-10-15| 547.64
#2008-10-16| 541.88
#2008-10-17| 543.54
#2008-10-20| 556.98
#2008-10-21| 552.41
#2008-10-22| 508.61
#2008-10-23| 501.18
#2008-10-24| 469.95
#2008-10-27| 446.59
#2008-10-28| 481.31
#2008-10-29| 483.91
#2008-10-30| 506.36
#2008-10-31| 524.39
#2008-11-03| 522.03
#2008-11-04| 544.17
#2008-11-05| 530.70
#2008-11-06| 500.70
#2008-11-07| 510.98
#2008-11-10| 492.93
#2008-11-11| 475.12
#2008-11-12| 455.60
#2008-11-13| 464.61
#2008-11-14| 443.06
#2008-11-17| 430.48
#2008-11-18| 420.25
#2008-11-19| 392.11
#2008-11-20| 363.15
#2008-11-21| 376.07
#2008-11-24| 407.76
#2008-11-25| 423.52
#2008-11-26| 437.55
#2008-11-27| .
#2008-11-28| 449.67
#2008-12-01| 405.41
#2008-12-02| 416.47
#2008-12-03| 421.76
#2008-12-04| 411.35
#2008-12-05| 429.04
#2008-12-08| 459.17
#2008-12-09| 446.05
#2008-12-10| 471.79
#2008-12-11| 443.17
#2008-12-12| 449.84
#2008-12-15| 452.18
#2008-12-16| 475.93
#2008-12-17| 489.29
#2008-12-18| 478.15
#2008-12-19| 486.38
#2008-12-22| 473.29
#2008-12-23| 474.42
#2008-12-24| 474.52
#2008-12-25| .
#2008-12-26| 477.71
#2008-12-29| 468.28
#2008-12-30| 474.91
#2008-12-31| 485.68
#2009-01-01| .
#2009-01-02| 487.38
#2009-01-05| 488.22
#2009-01-06| 504.26
#2009-01-07| 498.60
#2009-01-08| 491.19
#2009-01-09| 479.79
#2009-01-12| 460.33
#2009-01-13| 451.26
#2009-01-14| 434.08
#2009-01-15| 431.34
#2009-01-16| 441.94
#2009-01-19| .
#2009-01-20| 413.25
#2009-01-21| 426.94
#2009-01-22| 423.68
#2009-01-23| 422.60
#2009-01-26| 423.68
#2009-01-27| 430.94
#2009-01-28| 449.35
#2009-01-29| 434.16
#2009-01-30| 424.56
#2009-02-02| 423.78
#2009-02-03| 419.63
#2009-02-04| 414.36
#2009-02-05| 407.89
#2009-02-06| 425.12
#2009-02-09| 434.45
#2009-02-10| 413.33
#2009-02-11| 413.95
#2009-02-12| 404.96
#2009-02-13| 396.72
#2009-02-16| .
#2009-02-17| 371.98
#2009-02-18| 369.01
#2009-02-19| 359.90
#2009-02-20| 363.65
#2009-02-23| 352.23
#2009-02-24| 360.84
#2009-02-25| 358.99
#2009-02-26| 354.59
#2009-02-27| 352.39
#2009-03-02| 329.70
#2009-03-03| 330.25
#2009-03-04| 334.43
#2009-03-05| 322.43
#2009-03-06| 314.40
#2009-03-09| 309.55
#2009-03-10| 335.90
#2009-03-11| 338.04
#2009-03-12| 352.88
#2009-03-13| 357.86
#2009-03-16| 352.85
#2009-03-17| 367.10
#2009-03-18| 377.35
#2009-03-19| 375.37
#2009-03-20| 356.34
#2009-03-23| 388.37
#2009-03-24| 382.49
#2009-03-25| 384.23
#2009-03-26| 391.25
#2009-03-27| 385.59
#2009-03-30| 363.72
#2009-03-31| 375.45
#2009-04-01| 377.77
#2009-04-02| 407.05
#2009-04-03| 422.79
#2009-04-06| 421.83
#2009-04-07| 404.00
#2009-04-08| 404.84
#2009-04-09| 434.50
#2009-04-10| .
#2009-04-13| 437.43
#2009-04-14| 430.73
#2009-04-15| 438.22
#2009-04-16| 444.67
#2009-04-17| 450.83
#2009-04-20| 429.34
#2009-04-21| 435.81
#2009-04-22| 427.32
#2009-04-23| 437.27
#2009-04-24| 446.99
#2009-04-27| 431.74
#2009-04-28| 426.65
#2009-04-29| 440.89
#2009-04-30| 450.56
#2009-05-01| 442.60
#2009-05-04| 464.29
#2009-05-05| 462.03
#2009-05-06| 472.74
#2009-05-07| 469.07
#2009-05-08| 478.78
#2009-05-11| 472.08
#2009-05-12| 468.76
#2009-05-13| 454.80
#2009-05-14| 452.99
#2009-05-15| 449.70
#2009-05-18| 462.74
#2009-05-19| 469.67
#2009-05-20| 470.41
#2009-05-21| 464.60
#2009-05-22| 465.07
#2009-05-25| .
#2009-05-26| 487.18
#2009-05-27| 490.47
#2009-05-28| 491.81
#2009-05-29| 506.11
#2009-06-01| 520.74
#2009-06-02| 516.99
#2009-06-03| 520.57
#2009-06-04| 519.46
#2009-06-05| 515.08
#2009-06-08| 507.14
#2009-06-09| 508.72
#2009-06-10| 512.20
#2009-06-11| 508.96
#2009-06-12| 516.17
#2009-06-15| 502.55
#2009-06-16| 494.00
#2009-06-17| 486.19
#2009-06-18| 487.55
#2009-06-19| 492.66
#2009-06-22| 482.43
#2009-06-23| 479.05
#2009-06-24| 487.94
#2009-06-25| 497.35
#2009-06-26| 505.33
#2009-06-29| 504.92
#2009-06-30| 503.39
#2009-07-01| 505.82
#2009-07-02| 491.52
#2009-07-03| .
#2009-07-06| 495.52
#2009-07-07| 484.64
#2009-07-08| 476.30
#2009-07-09| 473.42
#2009-07-10| 473.94
#2009-07-13| 476.43
#2009-07-14| 488.19
#2009-07-15| 500.91
#2009-07-16| 505.76
#2009-07-17| 507.08
#2009-07-20| 520.68
#2009-07-21| 522.96
#2009-07-22| 521.15
#2009-07-23| 533.44
#2009-07-24| 534.48
#2009-07-27| 539.75
#2009-07-28| 544.03
#2009-07-29| 536.03
#2009-07-30| 547.52
#2009-07-31| 556.22
#2009-08-03| 565.92
#2009-08-04| 573.86
#2009-08-05| 579.78
#2009-08-06| 582.17
#2009-08-07| 584.30
#2009-08-10| 584.04
#2009-08-11| 578.53
#2009-08-12| 579.11
#2009-08-13| 582.82
#2009-08-14| 583.68
#2009-08-17| 559.99
#2009-08-18| 565.58
#2009-08-19| 561.99
#2009-08-20| 574.97
#2009-08-21| 580.75
#2009-08-24| 586.56
#2009-08-25| 587.85
#2009-08-26| 591.08
#2009-08-27| 591.59
#2009-08-28| 595.23
#2009-08-31| 587.72
#2009-09-01| 572.64
#2009-09-02| 564.51
#2009-09-03| 569.99
#2009-09-04| 579.61
#2009-09-07| .
#2009-09-08| 602.06
#2009-09-09| 608.82
#2009-09-10| 614.04
#2009-09-11| 617.12
#2009-09-14| 618.26
#2009-09-15| 622.32
#2009-09-16| 638.27
#2009-09-17| 641.45
#2009-09-18| 639.25
#2009-09-21| 629.11
#2009-09-22| 641.27
#2009-09-23| 630.09
#2009-09-24| 615.35
#2009-09-25| 611.90
#2009-09-28| 620.56
#2009-09-29| 619.93
#2009-09-30| 621.09
#2009-10-01| 604.30
#2009-10-02| 593.68
#2009-10-05| 598.88
#2009-10-06| 607.80
#2009-10-07| 613.99
#2009-10-08| 624.25
#2009-10-09| 624.90
#2009-10-12| 624.23
#2009-10-13| 619.01
#2009-10-14| 634.67
#2009-10-15| 634.87
#2009-10-16| 625.50
#2009-10-19| 636.34
#2009-10-20| 640.19
#2009-10-21| 636.49
#2009-10-22| 638.05
#2009-10-23| 633.45
#2009-10-26| 629.91
#2009-10-27| 615.25
#2009-10-28| 594.71
#2009-10-29| 605.50
#2009-10-30| 607.94
#2009-11-02| 604.81
#2009-11-03| 603.86
#2009-11-04| 603.61
#2009-11-05| 606.01
#2009-11-06| 605.54
#2009-11-09| 622.43
#2009-11-10| 620.53
#2009-11-11| 629.53
#2009-11-12| 623.43
#2009-11-13| 628.76
#2009-11-16| 639.59
#2009-11-17| 632.02
#2009-11-18| 636.37
#2009-11-19| 625.26
#2009-11-20| 619.11
#2009-11-23| 626.61
#2009-11-24| 619.33
#2009-11-25| 622.64
#2009-11-26| .
#2009-11-27| 603.95
#2009-11-30| 621.76
#2009-12-01| 633.30
#2009-12-02| 638.33
#2009-12-03| 637.55
#2009-12-04| 640.71
#2009-12-07| 635.95
#2009-12-08| 629.82
#2009-12-09| 629.31
#2009-12-10| 626.41
#2009-12-11| 631.56
#2009-12-14| 638.99
#2009-12-15| 634.81
#2009-12-16| 637.59
#2009-12-17| 630.68
#2009-12-18| 627.84
#2009-12-21| 630.35
#2009-12-22| 633.90
#2009-12-23| 641.49
#2009-12-24| 646.30
#2009-12-25| .
#2009-12-28| 648.26
#2009-12-29| 648.05
#2009-12-30| 646.98
#2009-12-31| 647.09
#2010-01-01| .
#2010-01-04| 648.33
#2010-01-05| 654.38
#2010-01-06| 651.77
#2010-01-07| 653.31
#2010-01-08| 652.14
#2010-01-11| 657.77
#2010-01-12| 652.43
#2010-01-13| 652.54
#2010-01-14| 651.28
#2010-01-15| 648.19
#2010-01-18| .
#2010-01-19| 653.47
#2010-01-20| 646.07
#2010-01-21| 632.48
#2010-01-22| 624.19
#2010-01-25| 624.88
#2010-01-26| 618.63
#2010-01-27| 616.82
#2010-01-28| 617.09
#2010-01-29| 611.30
#2010-02-01| 614.78
#2010-02-02| 625.79
#2010-02-03| 622.00
#2010-02-04| 608.61
#2010-02-05| 605.87
#2010-02-08| 598.09
#2010-02-09| 597.94
#2010-02-10| 600.53
#2010-02-11| 604.53
#2010-02-12| 608.14
#2010-02-15| .
#2010-02-16| 616.69
#2010-02-17| 622.81
#2010-02-18| 625.39
#2010-02-19| 619.17
#2010-02-22| 625.94
#2010-02-23| 626.47
#2010-02-24| 628.89
#2010-02-25| 627.69
#2010-02-26| 632.40
#2010-03-01| 637.06
#2010-03-02| 641.22
#2010-03-03| 641.60
#2010-03-04| 641.14
#2010-03-05| 651.32
#2010-03-08| 658.27
#2010-03-09| 660.03
#2010-03-10| 659.48
#2010-03-11| 660.76
#2010-03-12| 665.09
#2010-03-15| 662.55
#2010-03-16| 671.54
#2010-03-17| 680.95
#2010-03-18| 677.44
#2010-03-19| 672.99
#2010-03-22| 673.77
#2010-03-23| 671.18
#2010-03-24| 669.35
#2010-03-25| 671.05
#2010-03-26| 674.38
#2010-03-29| 680.09
#2010-03-30| 681.04
#2010-03-31| 675.75
#2010-04-01| 679.92
#2010-04-02| .
#2010-04-05| 686.94
#2010-04-06| 694.24
#2010-04-07| 687.42
#2010-04-08| 684.81
#2010-04-09| 694.11
#2010-04-12| 692.48
#2010-04-13| 698.55
#2010-04-14| 703.29
#2010-04-15| 697.32
#2010-04-16| 686.00
#2010-04-19| 679.53
#2010-04-20| 686.37
#2010-04-21| 693.32
#2010-04-22| 694.43
#2010-04-23| 698.26
#2010-04-26| 704.50
#2010-04-27| 689.42
#2010-04-28| 684.82
#2010-04-29| 700.77
#2010-04-30| 694.96
#2010-05-03| 703.96
#2010-05-04| 689.14
#2010-05-05| 678.16
#2010-05-06| 657.97
#2010-05-07| 645.48
#2010-05-10| 674.71
#2010-05-11| 671.04
#2010-05-12| 678.20
#2010-05-13| 677.50
#2010-05-14| 660.53
#2010-05-17| 654.43
#2010-05-18| 646.90
#2010-05-19| 636.93
#2010-05-20| 616.53
#2010-05-21| 625.40
#2010-05-24| 620.87
#2010-05-25| 612.44
#2010-05-26| 614.14
#2010-05-27| 638.43
#2010-05-28| 638.38
#2010-05-31| .
#2010-06-01| 630.09
#2010-06-02| 636.64
#2010-06-03| 641.93
#2010-06-04| 620.20
#2010-06-07| 609.47
#2010-06-08| 614.93
#2010-06-09| 621.39
#2010-06-10| 639.05
#2010-06-11| 644.43
#2010-06-14| 653.85
#2010-06-15| 663.19
#2010-06-16| 663.01
#2010-06-17| 663.01
#2010-06-18| 660.88
#2010-06-21| 666.80
#2010-06-22| 657.07
#2010-06-23| 654.25
#2010-06-24| 645.61
#2010-06-25| 650.97
#2010-06-28| 648.34
#2010-06-29| 631.43
#2010-06-30| 623.88
#2010-07-01| 622.41
#2010-07-02| 617.33
#2010-07-05| .
#2010-07-06| 617.46
#2010-07-07| 633.21
#2010-07-08| 640.85
#2010-07-09| 647.61
#2010-07-12| 648.92
#2010-07-13| 659.10
#2010-07-14| 660.29
#2010-07-15| 657.72
#2010-07-16| 645.35
#2010-07-19| 648.49
#2010-07-20| 655.00
#2010-07-21| 650.02
#2010-07-22| 665.14
#2010-07-23| 673.57
#2010-07-26| 685.31
#2010-07-27| 685.49
#2010-07-28| 685.59
#2010-07-29| 682.71
#2010-07-30| 682.15
#2010-08-02| 700.51
#2010-08-03| 699.36
#2010-08-04| 700.26
#2010-08-05| 698.01
#2010-08-06| 699.49
#2010-08-09| 704.85
#2010-08-10| 696.51
#2010-08-11| 682.94
#2010-08-12| 675.61
#2010-08-13| 675.46
#2010-08-16| 674.99
#2010-08-17| 687.00
#2010-08-18| 688.80
#2010-08-19| 682.62
#2010-08-20| 676.28
#2010-08-23| 675.78
#2010-08-24| 671.43
#2010-08-25| 675.02
#2010-08-26| 675.01
#2010-08-27| 681.75
#2010-08-30| 680.64
#2010-08-31| 682.11
#2010-09-01| 700.35
#2010-09-02| 708.14
#2010-09-03| 715.03
#2010-09-06| .
#2010-09-07| 713.25
#2010-09-08| 712.58
#2010-09-09| 711.95
#2010-09-10| 713.41
#2010-09-13| 723.70
#2010-09-14| 723.33
#2010-09-15| 726.60
#2010-09-16| 721.58
#2010-09-17| 723.68
#2010-09-20| 736.76
#2010-09-21| 732.42
#2010-09-22| 732.51
#2010-09-23| 722.99
#2010-09-24| 736.04
#2010-09-27| 735.54
#2010-09-28| 738.45
#2010-09-29| 736.57
#2010-09-30| 739.18
#2010-10-01| 744.49
#2010-10-04| 748.17
#2010-10-05| 756.47
#2010-10-06| 761.82
#2010-10-07| 764.74
#2010-10-08| 765.37
#2010-10-11| 766.40
#2010-10-12| 766.58
#2010-10-13| 772.62
#2010-10-14| 777.67
#2010-10-15| 775.06
#2010-10-18| 776.54
#2010-10-19| 769.85
#2010-10-20| 779.18
#2010-10-21| 778.34
#2010-10-22| 777.95
#2010-10-25| 780.76
#2010-10-26| 776.07
#2010-10-27| 766.93
#2010-10-28| 766.95
#2010-10-29| 765.69
#2010-11-01| 773.83
#2010-11-02| 778.15
#2010-11-03| 779.37
#2010-11-04| 797.84
#2010-11-05| 802.23
#2010-11-08| 798.41
#2010-11-09| 782.21
#2010-11-10| 778.91
#2010-11-11| 774.24
#2010-11-12| 767.22
#2010-11-15| 763.19
#2010-11-16| 746.53
#2010-11-17| 747.43
#2010-11-18| 752.47
#2010-11-19| 751.21
#2010-11-22| 748.95
#2010-11-23| 739.24
#2010-11-24| 747.37
#2010-11-25| .
#2010-11-26| 742.90
#2010-11-29| 743.04
#2010-11-30| 738.41
#2010-12-01| 745.66
#2010-12-02| 758.82
#2010-12-03| 762.96
#2010-12-06| 761.31
#2010-12-07| 764.06
#2010-12-08| 754.53
#2010-12-09| 752.15
#2010-12-10| 755.71
#2010-12-13| 760.87
#2010-12-14| 759.85
#2010-12-15| 752.40
#2010-12-16| 749.97
#2010-12-17| 750.17
#2010-12-20| 756.57
#2010-12-21| 765.26
#2010-12-22| 771.16
#2010-12-23| 770.62
#2010-12-24| .
#2010-12-27| 775.19
#2010-12-28| 776.64
#2010-12-29| 781.94
#2010-12-30| 782.52
#2010-12-31| 783.17
#2011-01-03| 792.45
#2011-01-04| 786.02
#2011-01-05| 787.71
#2011-01-06| 784.93
#2011-01-07| 783.03
#2011-01-10| 779.92
#2011-01-11| 780.34
#2011-01-12| 787.52
#2011-01-13| 792.25
#2011-01-14| 794.09
#2011-01-17| .
#2011-01-18| 800.46
#2011-01-19| 796.90
#2011-01-20| 788.35
#2011-01-21| 789.27
#2011-01-24| 794.39
#2011-01-25| 798.94
#2011-01-26| 801.29
#2011-01-27| 805.93
#2011-01-28| 795.45
#2011-01-31| 798.34
#2011-02-01| 803.56
#2011-02-02| 807.67
#2011-02-03| 808.66
#2011-02-04| 805.15
#2011-02-07| 808.03
#2011-02-08| 809.32
#2011-02-09| 804.69
#2011-02-10| 801.03
#2011-02-11| 802.93
#2011-02-14| 807.00
#2011-02-15| 803.84
#2011-02-16| 808.61
#2011-02-17| 812.89
#2011-02-18| 815.74
#2011-02-21| .
#2011-02-22| 804.82
#2011-02-23| 800.07
#2011-02-24| 796.48
#2011-02-25| 811.23
#2011-02-28| 824.89
#2011-03-01| 815.09
#2011-03-02| 806.76
#2011-03-03| 813.44
#2011-03-04| 814.07
#2011-03-07| 809.47
#2011-03-08| 814.80
#2011-03-09| 816.00
#2011-03-10| 802.67
#2011-03-11| 804.97
#2011-03-14| 795.18
#2011-03-15| 775.57
#2011-03-16| 773.66
#2011-03-17| 779.71
#2011-03-18| 788.83
#2011-03-21| 798.77
#2011-03-22| 797.31
#2011-03-23| 793.15
#2011-03-24| 799.21
#2011-03-25| 801.66
#2011-03-28| 798.99
#2011-03-29| 799.68
#2011-03-30| 809.62
#2011-03-31| 813.47
#2011-04-01| 816.36
#2011-04-04| 818.64
#2011-04-05| 818.41
#2011-04-06| 820.54
#2011-04-07| 812.32
#2011-04-08| 814.51
#2011-04-11| 812.44
#2011-04-12| 806.61
#2011-04-13| 809.63
#2011-04-14| 815.56
#2011-04-15| 820.08
#2011-04-18| 811.27
#2011-04-19| 813.36
#2011-04-20| 825.07
#2011-04-21| 833.69
#2011-04-22| .
#2011-04-25| 834.93
#2011-04-26| 840.73
#2011-04-27| 842.12
#2011-04-28| 851.87
#2011-04-29| 850.98
#2011-05-02| 854.17
#2011-05-03| 848.31
#2011-05-04| 841.66
#2011-05-05| 838.28
#2011-05-06| 836.70
#2011-05-09| 837.28
#2011-05-10| 846.03
#2011-05-11| 839.79
#2011-05-12| 834.22
#2011-05-13| 831.24
#2011-05-16| 828.90
#2011-05-17| 826.46
#2011-05-18| 835.82
#2011-05-19| 839.94
#2011-05-20| 835.06
#2011-05-23| 822.50
#2011-05-24| 824.23
#2011-05-25| 825.88
#2011-05-26| 833.88
#2011-05-27| 840.72
#2011-05-30| .
#2011-05-31| 851.78
#2011-06-01| 840.26
#2011-06-02| 833.21
#2011-06-03| 833.81
#2011-06-06| 827.16
#2011-06-07| 832.09
#2011-06-08| 827.29
#2011-06-09| 824.11
#2011-06-10| 809.90
#2011-06-13| 809.67
#2011-06-14| 820.93
#2011-06-15| 811.32
#2011-06-16| 807.90
#2011-06-17| 811.45
#2011-06-20| 812.70
#2011-06-21| 820.86
#2011-06-22| 819.82
#2011-06-23| 807.92
#2011-06-24| 809.89
#2011-06-27| 810.62
#2011-06-28| 816.35
#2011-06-29| 825.04
#2011-06-30| 832.19
#2011-07-01| 840.49
#2011-07-04| .
#2011-07-05| 846.66
#2011-07-06| 849.53
#2011-07-07| 854.67
#2011-07-08| 854.21
#2011-07-11| 838.10
#2011-07-12| 834.43
#2011-07-13| 836.12
#2011-07-14| 829.21
#2011-07-15| 832.68
#2011-07-18| 825.38
#2011-07-19| 834.99
#2011-07-20| 841.19
#2011-07-21| 846.90
#2011-07-22| 852.35
#2011-07-25| 845.04
#2011-07-26| 847.82
#2011-07-27| 834.29
#2011-07-28| 831.59
#2011-07-29| 830.70
#2011-08-01| 827.82
#2011-08-02| 810.83
#2011-08-03| 802.43
#2011-08-04| 773.75
#2011-08-05| 750.39
#2011-08-08| 703.80
#2011-08-09| 737.42
#2011-08-10| 728.94
#2011-08-11| 749.28
#2011-08-12| 750.43
#2011-08-15| 772.03
#2011-08-16| 769.64
#2011-08-17| 773.01
#2011-08-18| 744.66
#2011-08-19| 731.07
#2011-08-22| 732.96
#2011-08-23| 747.21
#2011-08-24| 751.05
#2011-08-25| 744.05
#2011-08-26| 749.03
#2011-08-29| 769.20
#2011-08-30| 775.13
#2011-08-31| 785.29
#2011-09-01| 778.59
#2011-09-02| 762.88
#2011-09-05| .
#2011-09-06| 747.54
#2011-09-07| 769.07
#2011-09-08| 766.89
#2011-09-09| 747.00
#2011-09-12| 737.59
#2011-09-13| 738.58
#2011-09-14| 738.22
#2011-09-15| 750.70
#2011-09-16| 757.91
#2011-09-19| 741.25
#2011-09-20| 742.09
#2011-09-21| 720.08
#2011-09-22| 693.67
#2011-09-23| 697.06
#2011-09-26| 697.38
#2011-09-27| 712.62
#2011-09-28| 702.87
#2011-09-29| 708.44
#2011-09-30| 692.75
#2011-10-03| 667.54
#2011-10-04| 673.09
#2011-10-05| 672.86
#2011-10-06| 695.36
#2011-10-07| 693.30
#2011-10-10| 714.52
#2011-10-11| 708.61
#2011-10-12| 720.91
#2011-10-13| 721.78
#2011-10-14| 733.27
#2011-10-17| 726.64
#2011-10-18| 729.39
#2011-10-19| 728.66
#2011-10-20| 723.75
#2011-10-21| 741.32
#2011-10-24| 759.21
#2011-10-25| 750.62
#2011-10-26| 750.93
#2011-10-27| 783.26
#2011-10-28| 792.01
#2011-10-31| 779.80
#2011-11-01| 753.78
#2011-11-02| 762.37
#2011-11-03| 764.96
#2011-11-04| 767.88
#2011-11-07| 767.10
#2011-11-08| 772.90
#2011-11-09| 753.42
#2011-11-10| 742.70
#2011-11-11| 759.19
#2011-11-14| 750.81
#2011-11-15| 750.29
#2011-11-16| 741.27
#2011-11-17| 729.87
#2011-11-18| 729.49
#2011-11-21| 712.12
#2011-11-22| 712.13
#2011-11-23| 694.42
#2011-11-24| .
#2011-11-25| 694.79
#2011-11-28| 711.06
#2011-11-29| 714.96
#2011-11-30| 739.38
#2011-12-01| 739.64
#2011-12-02| 742.03
#2011-12-05| 746.70
#2011-12-06| 741.97
#2011-12-07| 749.45
#2011-12-08| 735.70
#2011-12-09| 737.78
#2011-12-12| 727.98
#2011-12-13| 721.99
#2011-12-14| 718.71
#2011-12-15| 723.50
#2011-12-16| 729.04
#2011-12-19| 720.57
#2011-12-20| 737.33
#2011-12-21| 740.29
#2011-12-22| 746.75
#2011-12-23| 751.75
#2011-12-26| .
#2011-12-27| 753.91
#2011-12-28| 744.46
#2011-12-29| 748.09
#2011-12-30| 748.95
#2012-01-02| .
#2012-01-03| 758.04
#2012-01-04| 753.18
#2012-01-05| 754.33
#2012-01-06| 750.41
#2012-01-09| 749.20
#2012-01-10| 759.74
#2012-01-11| 762.63
#2012-01-12| 762.19
#2012-01-13| 764.26
#2012-01-16| .
#2012-01-17| 771.72
#2012-01-18| 774.00
#2012-01-19| 784.80
#2012-01-20| 792.90
#2012-01-23| 796.00
#2012-01-24| 795.83
#2012-01-25| 802.47
#2012-01-26| 812.37
#2012-01-27| 812.13
#2012-01-30| 804.11
#2012-01-31| 807.63
#2012-02-01| 814.76
#2012-02-02| 817.56
#2012-02-03| 824.35
#2012-02-06| 823.54
#2012-02-07| 823.50
#2012-02-08| 826.20
#2012-02-09| 825.11
#2012-02-10| 816.07
#2012-02-13| 823.81
#2012-02-14| 819.07
#2012-02-15| 825.64
#2012-02-16| 828.03
#2012-02-17| 833.78
#2012-02-20| .
#2012-02-21| 828.09
#2012-02-22| 821.02
#2012-02-23| 827.48
#2012-02-24| 832.18
#2012-02-27| 829.84
#2012-02-28| 831.32
#2012-02-29| 831.84
#2012-03-01| 831.46
#2012-03-02| 833.26
#2012-03-05| 834.74
#2012-03-06| 819.61
#2012-03-07| 821.21
#2012-03-08| 827.48
#2012-03-09| 829.38
#2012-03-12| 831.62
#2012-03-13| 846.36
#2012-03-14| 844.71
#2012-03-15| 846.12
#2012-03-16| 849.45
#2012-03-19| 851.33
#2012-03-20| 847.58
#2012-03-21| 842.69
#2012-03-22| 834.23
#2012-03-23| 834.60
#2012-03-26| 842.02
#2012-03-27| 847.02
#2012-03-28| 843.68
#2012-03-29| 841.06
#2012-03-30| 842.56
#2012-04-02| 847.21
#2012-04-03| 844.19
#2012-04-04| 833.99
#2012-04-05| 831.88
#2012-04-06| .
#2012-04-09| 826.30
#2012-04-10| 815.01
#2012-04-11| 819.84
#2012-04-12| 829.56
#2012-04-13| 828.46
#2012-04-16| 833.32
#2012-04-17| 838.34
#2012-04-18| 839.32
#2012-04-19| 838.14
#2012-04-20| 845.86
#2012-04-23| 836.58
#2012-04-24| 847.31
#2012-04-25| 854.11
#2012-04-26| 857.09
#2012-04-27| 860.99
#2012-04-30| 861.13
#2012-05-01| 864.02
#2012-05-02| 864.40
#2012-05-03| 861.54
#2012-05-04| 854.01
#2012-05-07| 852.23
#2012-05-08| 850.95
#2012-05-09| 846.07
#2012-05-10| 846.42
#2012-05-11| 845.74
#2012-05-14| 836.67
#2012-05-15| 832.73
#2012-05-16| 821.80
#2012-05-17| 808.16
#2012-05-18| 796.64
#2012-05-21| 808.88
#2012-05-22| 813.57
#2012-05-23| 808.16
#2012-05-24| 810.99
#2012-05-25| 809.89
#2012-05-28| .
#2012-05-29| 823.01
#2012-05-30| 806.42
#2012-05-31| 808.00
#2012-06-01| 794.99
#2012-06-04| 787.06
#2012-06-05| 797.47
#2012-06-06| 818.03
#2012-06-07| 817.30
#2012-06-08| 819.25
#2012-06-11| 812.55
#2012-06-12| 816.85
#2012-06-13| 815.26
#2012-06-14| 821.92
#2012-06-15| 828.49
#2012-06-18| 834.99
#2012-06-19| 840.52
#2012-06-20| 842.38
#2012-06-21| 830.93
#2012-06-22| 827.71
#2012-06-25| 824.80
#2012-06-26| 827.37
#2012-06-27| 835.19
#2012-06-28| 839.51
#2012-06-29| 860.44
#2012-07-02| 867.50
#2012-07-03| 873.40
#2012-07-04| .
#2012-07-05| 871.42
#2012-07-06| 872.65
#2012-07-09| 868.78
#2012-07-10| 863.63
#2012-07-11| 867.76
#2012-07-12| 863.89
#2012-07-13| 875.02
#2012-07-16| 877.30
#2012-07-17| 886.30
#2012-07-18| 884.10
#2012-07-19| 883.38
#2012-07-20| 879.21
#2012-07-23| 870.86
#2012-07-24| 867.75
#2012-07-25| 867.60
#2012-07-26| 876.76
#2012-07-27| 887.06
#2012-07-30| 891.75
#2012-07-31| 893.50
#2012-08-01| 893.02
#2012-08-02| 891.56
#2012-08-03| 898.12
#2012-08-06| 900.81
#2012-08-07| 896.41
#2012-08-08| 892.48
#2012-08-09| 890.52
#2012-08-10| 890.08
#2012-08-13| 891.56
#2012-08-14| 891.14
#2012-08-15| 892.58
#2012-08-16| 896.31
#2012-08-17| 898.28
#2012-08-20| 895.83
#2012-08-21| 897.71
#2012-08-22| 896.69
#2012-08-23| 898.00
#2012-08-24| 896.89
#2012-08-27| 898.25
#2012-08-28| 899.27
#2012-08-29| 900.28
#2012-08-30| 894.10
#2012-08-31| 896.98
#2012-09-03| .
#2012-09-04| 899.82
#2012-09-05| 898.49
#2012-09-06| 906.19
#2012-09-07| 914.47
#2012-09-10| 908.94
#2012-09-11| 912.07
#2012-09-12| 918.55
#2012-09-13| 925.17
#2012-09-14| 937.30
#2012-09-17| 933.85
#2012-09-18| 927.39
#2012-09-19| 926.30
#2012-09-20| 915.34
#2012-09-21| 916.49
#2012-09-24| 916.30
#2012-09-25| 910.48
#2012-09-26| 908.39
#2012-09-27| 913.25
#2012-09-28| 910.74
#2012-10-01| 906.88
#2012-10-02| 910.77
#2012-10-03| 913.45
#2012-10-04| 915.07
#2012-10-05| 918.49
#2012-10-08| 914.18
#2012-10-09| 912.08
#2012-10-10| 912.71
#2012-10-11| 910.35
#2012-10-12| 909.98
#2012-10-15| 915.00
#2012-10-16| 921.20
#2012-10-17| 925.40
#2012-10-18| 930.22
#2012-10-19| 924.49
#2012-10-22| 922.20
#2012-10-23| 915.62
#2012-10-24| 918.83
#2012-10-25| 919.55
#2012-10-26| 914.51
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 919.15
#2012-11-01| 922.66
#2012-11-02| 927.49
#2012-11-05| 923.43
#2012-11-06| 925.12
#2012-11-07| 924.36
#2012-11-08| 913.59
#2012-11-09| 909.27
#2012-11-12| 908.09
#2012-11-13| 904.10
#2012-11-14| 896.21
#2012-11-15| 892.75
#2012-11-16| 896.26
#2012-11-19| 906.78
#2012-11-20| 907.55
#2012-11-21| 906.32
#2012-11-22| .
#2012-11-23| 919.33
#2012-11-26| 918.43
#2012-11-27| 916.96
#2012-11-28| 914.99
#2012-11-29| 921.49
#2012-11-30| 924.97
#2012-12-03| 928.29
#2012-12-04| 928.33
#2012-12-05| 927.03
#2012-12-06| 930.91
#2012-12-07| 936.24
#2012-12-10| 938.32
#2012-12-11| 938.90
#2012-12-12| 940.30
#2012-12-13| 936.84
#2012-12-14| 938.60
#2012-12-17| 942.64
#2012-12-18| 948.25
#2012-12-19| 949.85
#2012-12-20| 958.93
#2012-12-21| 954.85
#2012-12-24| 955.75
#2012-12-25| 957.44
#2012-12-26| 955.14
#2012-12-27| 958.71
#2012-12-28| 954.27
#2012-12-31| 958.53
#2013-01-01| 958.54
#2013-01-02| 972.64
#2013-01-03| 968.93
#2013-01-04| 972.98
#2013-01-07| 974.96
#2013-01-08| 969.92
#2013-01-09| 977.28
#2013-01-10| 981.78
#2013-01-11| 980.47
#2013-01-14| 980.93
#2013-01-15| 985.90
#2013-01-16| 983.47
#2013-01-17| 982.79
#2013-01-18| 986.36
#2013-01-21| 986.69
#2013-01-22| 991.17
#2013-01-23| 989.29
#2013-01-24| 991.81
#2013-01-25| 995.02
#2013-01-28| 993.18
#2013-01-29| 994.33
#2013-01-30| 993.81
#2013-01-31| 989.68
#2013-02-01| 991.57
#2013-02-04| 989.19
#2013-02-05| 980.79
#2013-02-06| 984.63
#2013-02-07| 982.50
#2013-02-08| 988.25
#2013-02-11| 986.74
#2013-02-12| 993.63
#2013-02-13| 993.55
#2013-02-14| 991.77
#2013-02-15| 989.85
#2013-02-18| 991.48
#2013-02-19| 996.76
#2013-02-20| 993.69
#2013-02-21| 983.45
#2013-02-22| 988.31
#2013-02-25| 981.41
#2013-02-26| 983.29
#2013-02-27| 990.65
#2013-02-28| 997.66
#2013-03-01| 998.54
#2013-03-04|1001.93
#2013-03-05|1006.61
#2013-03-06|1007.08
#2013-03-07|1005.57
#2013-03-08|1005.08
#2013-03-11|1009.00
#2013-03-12|1006.10
#2013-03-13|1004.01
#2013-03-14|1011.21
#2013-03-15|1012.02
#2013-03-18|1002.20
#2013-03-19| 998.75
#2013-03-20|1001.74
#2013-03-21| 999.89
#2013-03-22|1004.53
#2013-03-25|1006.82
#2013-03-26|1013.73
#2013-03-27|1018.41
#2013-03-28|1019.65
#2013-03-29|1018.26
#2013-04-01|1015.63
#2013-04-02|1027.73
#2013-04-03|1026.16
#2013-04-04|1036.42
#2013-04-05|1046.78
#2013-04-08|1055.91
#2013-04-09|1052.53
#2013-04-10|1059.52
#2013-04-11|1068.43
#2013-04-12|1078.23
#2013-04-15|1060.55
#2013-04-16|1066.88
#2013-04-17|1062.39
#2013-04-18|1059.29
#2013-04-19|1071.77
#2013-04-22|1070.59
#2013-04-23|1071.85
#2013-04-24|1079.25
#2013-04-25|1080.76
#2013-04-26|1077.20
#2013-04-29|1083.99
#2013-04-30|1093.10
#2013-05-01|1089.75
#2013-05-02|1090.89
#2013-05-03|1091.96
#2013-05-06|1095.22
#2013-05-07|1100.79
#2013-05-08|1101.86
#2013-05-09|1093.05
#2013-05-10|1092.49
#2013-05-13|1092.24
#2013-05-14|1089.28
#2013-05-15|1092.64
#2013-05-16|1092.16
#2013-05-17|1097.53
#2013-05-20|1100.23
#2013-05-21|1099.18
#2013-05-22|1080.95
#2013-05-23|1053.78
#2013-05-24|1051.65
#2013-05-27|1052.93
#2013-05-28|1045.99
#2013-05-29|1029.78
#2013-05-30|1014.47
#2013-05-31|1005.19
#2013-06-03|1001.81
#2013-06-04|1001.91
#2013-06-05| 989.25
#2013-06-06| 992.09
#2013-06-07| 996.63
#2013-06-10| 990.18
#2013-06-11| 974.64
#2013-06-12| 966.17
#2013-06-13| 977.62
#2013-06-14| 989.63
#2013-06-17| 991.94
#2013-06-18| 994.45
#2013-06-19| 979.54
#2013-06-20| 936.21
#2013-06-21| 937.65
#2013-06-24| 929.37
#2013-06-25| 939.77
#2013-06-26| 953.25
#2013-06-27| 972.29
#2013-06-28| 977.36
#2013-07-01| 973.56
#2013-07-02| 987.40
#2013-07-03| 980.13
#2013-07-04| 984.39
#2013-07-05| 982.30
#2013-07-08| 977.45
#2013-07-09| 989.72
#2013-07-10| 990.74
#2013-07-11|1015.35
#2013-07-12|1009.79
#2013-07-15|1011.16
#2013-07-16|1012.14
#2013-07-17|1011.20
#2013-07-18|1015.31
#2013-07-19|1014.68
#2013-07-22|1020.17
#2013-07-23|1021.92
#2013-07-24|1009.11
#2013-07-25|1007.75
#2013-07-26|1006.92
#2013-07-29| 998.99
#2013-07-30| 997.46
#2013-07-31| 984.56
#2013-08-01| 988.04
#2013-08-02| 990.76
#2013-08-05| 989.81
#2013-08-06| 991.94
#2013-08-07| 982.94
#2013-08-08| 986.92
#2013-08-09| 991.52
#2013-08-12| 983.32
#2013-08-13| 976.77
#2013-08-14| 978.70
#2013-08-15| 963.93
#2013-08-16| 953.26
#2013-08-19| 944.68
#2013-08-20| 952.18
#2013-08-21| 948.01
#2013-08-22| 945.69
#2013-08-23| 956.30
#2013-08-26| 957.23
#2013-08-27| 951.84
#2013-08-28| 944.82
#2013-08-29| 945.79
#2013-08-30| 943.34
#2013-09-02| 950.03
#2013-09-03| 947.28
#2013-09-04| 952.38
#2013-09-05| 947.28
#2013-09-06| 956.20
#2013-09-09| 973.85
#2013-09-10| 977.89
#2013-09-11| 983.57
#2013-09-12| 979.99
#2013-09-13| 980.50
#2013-09-16| 992.15
#2013-09-17| 989.63
#2013-09-18|1009.57
#2013-09-19|1024.23
#2013-09-20|1011.18
#2013-09-23|1007.36
#2013-09-24|1000.52
#2013-09-25|1002.16
#2013-09-26|1004.81
#2013-09-27|1005.73
#2013-09-30| 995.99
#2013-10-01|1005.42
#2013-10-02|1005.36
#2013-10-03| 996.03
#2013-10-04| 993.19
#2013-10-07| 989.44
#2013-10-08| 984.66
#2013-10-09| 987.79
#2013-10-10|1003.10
#2013-10-11|1012.53
#2013-10-14|1013.10
#2013-10-15|1009.55
#2013-10-16|1020.53
#2013-10-17|1035.46
#2013-10-18|1038.89
#2013-10-21|1036.15
#2013-10-22|1043.48
#2013-10-23|1041.90
#2013-10-24|1040.71
#2013-10-25|1042.40
#2013-10-28|1040.42
#2013-10-29|1034.01
#2013-10-30|1030.34
#2013-10-31|1022.87
#2013-11-01|1022.91
#2013-11-04|1025.15
#2013-11-05|1015.33
#2013-11-06|1014.81
#2013-11-07|1004.24
#2013-11-08| 996.41
#2013-11-11| 996.21
#2013-11-12| 996.25
#2013-11-13| 997.38
#2013-11-14|1006.11
#2013-11-15|1013.65
#2013-11-18|1011.82
#2013-11-19|1003.83
#2013-11-20| 995.85
#2013-11-21| 994.07
#2013-11-22| 993.50
#2013-11-25| 990.63
#2013-11-26| 988.83
#2013-11-27| 993.69
#2013-11-28| 994.95
#2013-11-29| 989.23
#2013-12-02| 983.01
#2013-12-03| 980.75
#2013-12-04| 978.52
#2013-12-05| 977.37
#2013-12-06| 981.47
#2013-12-09| 984.61
#2013-12-10| 985.72
#2013-12-11| 968.79
#2013-12-12| 962.78
#2013-12-13| 964.49
#2013-12-16| 964.03
#2013-12-17| 963.71
#2013-12-18| 978.04
#2013-12-19| 973.28
#2013-12-20| 979.76
#2013-12-23| 983.43
#2013-12-24| 984.15
#2013-12-25| 984.37
#2013-12-26| 986.31
#2013-12-27| 987.30
#2013-12-30| 992.73
#2013-12-31| 992.94
#2014-01-01| 992.95
#2014-01-02| 990.35
#2014-01-03| 992.80
#2014-01-06| 991.79
#2014-01-07| 992.24
#2014-01-08| 993.17
#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|1001.04
#2014-01-17|1002.25
#2014-01-20|1000.15
#2014-01-21|1006.00
#2014-01-22|1009.16
#2014-01-23|1002.24
#2014-01-24| 989.40
#2014-01-27| 980.91
#2014-01-28| 986.57
#2014-01-29| 985.30
#2014-01-30| 985.93
#2014-01-31| 986.60
#2014-02-03| 976.49
#2014-02-04| 977.33
#2014-02-05| 979.12
#2014-02-06| 985.91
#2014-02-07| 995.85
#2014-02-10|1002.93
#2014-02-11|1008.16
#2014-02-12|1011.26
#2014-02-13|1010.93
#2014-02-14|1012.59
#2014-02-17|1015.44
#2014-02-18|1022.16
#2014-02-19|1022.73
#2014-02-20|1018.61
#2014-02-21|1021.47
#2014-02-24|1019.52
#2014-02-25|1022.44
#2014-02-26|1021.01
#2014-02-27|1018.89
#2014-02-28|1023.50
#2014-03-03|1020.01
#2014-03-04|1031.54
#2014-03-05|1032.63
#2014-03-06|1034.09
#2014-03-07|1029.18
#2014-03-10|1020.51
#2014-03-11|1025.32
#2014-03-12|1019.71
#2014-03-13|1018.14
#2014-03-14|1013.88
#2014-03-17|1014.63
#2014-03-18|1019.67
#2014-03-19|1008.82
#2014-03-20| 999.24
#2014-03-21|1006.73
#2014-03-24|1005.13
#2014-03-25|1010.60
#2014-03-26|1005.43
#2014-03-27|1011.25
#2014-03-28|1018.55
#2014-03-31|1026.79
#2014-04-01|1030.38
#2014-04-02|1036.50
#2014-04-03|1035.76
#2014-04-04|1041.03
#2014-04-07|1040.45
#2014-04-08|1043.30
#2014-04-09|1041.22
#2014-04-10|1039.38
#2014-04-11|1031.70
#2014-04-14|1034.75
#2014-04-15|1039.90
#2014-04-16|1047.44
#2014-04-17|1047.53
#2014-04-18|1048.66
#2014-04-21|1048.90
#2014-04-22|1052.21
#2014-04-23|1050.86
#2014-04-24|1053.91
#2014-04-25|1049.53
#2014-04-28|1052.72
#2014-04-29|1055.09
#2014-04-30|1057.44
#2014-05-01|1063.10
#2014-05-02|1064.40
#2014-05-05|1065.26
#2014-05-06|1065.65
#2014-05-07|1070.97
#2014-05-08|1073.91
#2014-05-09|1073.77
#2014-05-12|1077.59
#2014-05-13|1078.40
#2014-05-14|1084.67
#2014-05-15|1085.03
#2014-05-16|1087.83
#2014-05-19|1083.62
#2014-05-20|1080.51
#2014-05-21|1076.31
#2014-05-22|1077.81
#2014-05-23|1085.59
#2014-05-26|1087.03
#2014-05-27|1091.73
#2014-05-28|1088.11
#2014-05-29|1093.21
#2014-05-30|1095.87
#2014-06-02|1099.73
#2014-06-03|1099.42
#2014-06-04|1098.04
#2014-06-05|1108.00
#2014-06-06|1109.46
#2014-06-09|1104.12
#2014-06-10|1099.04
#2014-06-11|1096.03
#2014-06-12|1094.08
#2014-06-13|1094.06
#2014-06-16|1089.04
#2014-06-17|1089.33
#2014-06-18|1093.32
#2014-06-19|1104.06
#2014-06-20|1105.95
#2014-06-23|1103.31
#2014-06-24|1102.73
#2014-06-25|1097.56
#2014-06-26|1101.15
#2014-06-27|1105.04
#2014-06-30|1104.77
#2014-07-01|1107.11
#2014-07-02|1108.84
#2014-07-03|1105.17
#2014-07-04|1104.01
#2014-07-07|1104.65
#2014-07-08|1104.65
#2014-07-09|1104.89
#2014-07-10|1108.46
#2014-07-11|1107.81
#2014-07-14|1111.09
#2014-07-15|1112.45
#2014-07-16|1118.02
#2014-07-17|1113.19
#2014-07-18|1119.26
#2014-07-21|1116.22
#2014-07-22|1120.93
#2014-07-23|1123.93
#2014-07-24|1123.61
#2014-07-25|1117.39
#2014-07-28|1120.70
#2014-07-29|1120.78
#2014-07-30|1120.55
#2014-07-31|1111.16
#2014-08-01|1105.01
#2014-08-04|1106.50
#2014-08-05|1097.82
#2014-08-06|1094.58
#2014-08-07|1095.60
#2014-08-08|1094.76
#2014-08-11|1104.83
#2014-08-12|1104.14
#2014-08-13|1115.91
#2014-08-14|1117.22
#2014-08-15|1119.39
#2014-08-18|1125.23
#2014-08-19|1131.34
#2014-08-20|1133.34
#2014-08-21|1134.65
#2014-08-22|1129.38
#2014-08-25|1130.83
#2014-08-26|1130.90
#2014-08-27|1132.44
#2014-08-28|1128.57
#2014-08-29|1130.14
#2014-09-01|1130.56
#2014-09-02|1131.08
#2014-09-03|1137.04
#2014-09-04|1133.39
#2014-09-05|1137.32
#2014-09-08|1133.78
#2014-09-09|1126.70
#2014-09-10|1113.64
#2014-09-11|1113.80
#2014-09-12|1094.24
#2014-09-15|1087.89
#2014-09-16|1087.94
#2014-09-17|1087.31
#2014-09-18|1082.12
#2014-09-19|1081.79
#2014-09-22|1074.31
#2014-09-23|1068.31
#2014-09-24|1065.32
#2014-09-25|1062.44
#2014-09-26|1068.37
#2014-09-29|1063.61
#2014-09-30|1059.17
#2014-10-01|1057.89
#2014-10-02|1052.28
#2014-10-03|1051.64
#2014-10-06|1056.66
#2014-10-07|1053.79
#2014-10-08|1062.35
#2014-10-09|1065.49
#2014-10-10|1060.04
#2014-10-13|1059.31
#2014-10-14|1065.69
#2014-10-15|1062.82
#2014-10-16|1062.41
#2014-10-17|1066.30
#2014-10-20|1079.16
#2014-10-21|1088.93
#2014-10-22|1091.50
#2014-10-23|1096.77
#2014-10-24|1097.31
#2014-10-27|1102.83
#2014-10-28|1107.55
#2014-10-29|1105.61
#2014-10-30|1110.79
#2014-10-31|1126.61
#2014-11-03|1127.67
#2014-11-04|1132.18
#2014-11-05|1126.40
#2014-11-06|1116.73
#2014-11-07|1114.91
#2014-11-10|1122.74
#2014-11-11|1122.73
#2014-11-12|1122.46
#2014-11-13|1126.41
#2014-11-14|1125.90
#2014-11-17|1124.77
#2014-11-18|1129.20
#2014-11-19|1123.45
#2014-11-20|1121.91
#2014-11-21|1129.37
#2014-11-24|1132.90
#2014-11-25|1134.88
#2014-11-26|1140.81
#2014-11-27|1139.77
#2014-11-28|1141.51
#2014-12-01|1137.85
#2014-12-02|1141.16
#2014-12-03|1139.03
#2014-12-04|1137.29
#2014-12-05|1131.97
#2014-12-08|1133.59
#2014-12-09|1134.97
#2014-12-10|1131.26
#2014-12-11|1128.84
#2014-12-12|1122.92
#2014-12-15|1108.96
#2014-12-16|1104.84
#2014-12-17|1116.69
#2014-12-18|1123.84
#2014-12-19|1133.15
#2014-12-22|1148.23
#2014-12-23|1143.88
#2014-12-24|1142.61
#2014-12-25|1142.34
#2014-12-26|1145.83
#2014-12-29|1150.53
#2014-12-30|1148.17
#2014-12-31|1136.16
#2015-01-01|1136.16
#2015-01-02|1145.43
#2015-01-05|1144.39
#2015-01-06|1145.99
#2015-01-07|1156.66
#2015-01-08|1164.17
#2015-01-09|1167.73
#2015-01-12|1175.89
#2015-01-13|1177.08
#2015-01-14|1180.15
#2015-01-15|1183.80
#2015-01-16|1189.69
#2015-01-19|1189.81
#2015-01-20|1184.92
#2015-01-21|1187.82
#2015-01-22|1200.53
#2015-01-23|1206.53
#2015-01-26|1212.10
#2015-01-27|1212.69
#2015-01-28|1208.41
#2015-01-29|1205.98
#2015-01-30|1190.61
#2015-02-02|1194.68
#2015-02-03|1201.02
#2015-02-04|1200.15
#2015-02-05|1212.74
#2015-02-06|1193.14
#2015-02-09|1184.68
#2015-02-10|1188.20
#2015-02-11|1184.84
#2015-02-12|1195.42
#2015-02-13|1198.02
#2015-02-16|1197.80
#2015-02-17|1194.91
#2015-02-18|1202.36
#2015-02-19|1189.83
#2015-02-20|1196.57
#2015-02-23|1203.11
#2015-02-24|1189.25
#2015-02-25|1193.04
#2015-02-26|1185.12
#2015-02-27|1188.21
#2015-03-02|1192.99
#2015-03-03|1191.91
#2015-03-04|1180.93
#2015-03-05|1180.56
#2015-03-06|1155.31
#2015-03-09|1152.07
#2015-03-10|1144.31
#2015-03-11|1145.57
#2015-03-12|1160.26
#2015-03-13|1159.66
#2015-03-16|1168.68
#2015-03-17|1164.66
#2015-03-18|1181.50
#2015-03-19|1186.22
#2015-03-20|1208.76
#2015-03-23|1209.45
#2015-03-24|1206.31
#2015-03-25|1195.82
#2015-03-26|1186.67
#2015-03-27|1190.44
#2015-03-30|1196.62
#2015-03-31|1186.38
#2015-04-01|1188.22
#2015-04-02|1197.50
#2015-04-03|1199.14
#2015-04-06|1207.58
#2015-04-07|1196.11
#2015-04-08|1201.91
#2015-04-09|1191.06
#2015-04-10|1192.26
#2015-04-13|1183.73
#2015-04-14|1190.37
#2015-04-15|1184.02
#2015-04-16|1190.04
#2015-04-17|1184.31
#2015-04-20|1181.82
#2015-04-21|1184.15
#2015-04-22|1187.40
#2015-04-23|1188.61
#2015-04-24|1192.62
#2015-04-27|1195.53
#2015-04-28|1196.58
#2015-04-29|1182.00
#2015-04-30|1169.96
#2015-05-01|1171.77
#2015-05-04|1177.38
#2015-05-05|1160.32
#2015-05-06|1156.07
#2015-05-07|1158.83
#2015-05-08|1176.87
#2015-05-11|1167.42
#2015-05-12|1166.43
#2015-05-13|1165.23
#2015-05-14|1178.88
#2015-05-15|1189.77
#2015-05-18|1185.78
#2015-05-19|1183.22
#2015-05-20|1182.98
#2015-05-21|1178.84
#2015-05-22|1178.26
#2015-05-25|1178.32
#2015-05-26|1171.18
#2015-05-27|1175.85
#2015-05-28|1170.45
#2015-05-29|1160.50
#2015-06-01|1168.56
#2015-06-02|1162.28
#2015-06-03|1149.92
#2015-06-04|1145.93
#2015-06-05|1130.74
#2015-06-08|1127.98
#2015-06-09|1123.54
#2015-06-10|1132.91
#2015-06-11|1139.46
#2015-06-12|1138.55
#2015-06-15|1133.01
#2015-06-16|1137.17
#2015-06-17|1139.47
#2015-06-18|1151.14
#2015-06-19|1145.60
#2015-06-22|1145.78
#2015-06-23|1142.99
#2015-06-24|1137.18
#2015-06-25|1129.88
#2015-06-26|1130.81
#2015-06-29|1111.37
#2015-06-30|1113.54
#2015-07-01|1126.45
#2015-07-02|1127.67
#2015-07-03|1125.84
#2015-07-06|1123.07
#2015-07-07|1132.31
#2015-07-08|1121.66
#2015-07-09|1124.12
#2015-07-10|1132.81
#2015-07-13|1139.18
#2015-07-14|1144.92
#2015-07-15|1145.59
#2015-07-16|1155.21
#2015-07-17|1152.29
#2015-07-20|1153.24
#2015-07-21|1151.01
#2015-07-22|1149.66
#2015-07-23|1142.02
#2015-07-24|1141.94
#2015-07-27|1141.34
#2015-07-28|1142.93
#2015-07-29|1147.34
#2015-07-30|1144.20
#2015-07-31|1152.30
#2015-08-03|1153.04
#2015-08-04|1153.53
#2015-08-05|1150.97
#2015-08-06|1150.44
#2015-08-07|1152.98
#2015-08-10|1153.02
#2015-08-11|1154.35
#2015-08-12|1154.59
#2015-08-13|1157.40
#2015-08-14|1163.97
#2015-08-17|1168.21
#2015-08-18|1167.50
#2015-08-19|1160.98
#2015-08-20|1153.52
#2015-08-21|1131.58
#2015-08-24|1080.50
#2015-08-25|1064.65
#2015-08-26|1080.26
#2015-08-27|1100.49
#2015-08-28|1100.39
#2015-08-31|1083.79
#2015-09-01|1062.44
#2015-09-02|1069.15
#2015-09-03|1071.55
#2015-09-04|1052.62
#2015-09-07|1051.47
#2015-09-08|1066.49
#2015-09-09|1066.10
#2015-09-10|1063.46
#2015-09-11|1074.64
#2015-09-14|1075.26
#2015-09-15|1077.26
#2015-09-16|1088.51
#2015-09-17|1096.41
#2015-09-18|1097.31
#2015-09-21|1099.63
#2015-09-22|1088.33
#2015-09-23|1088.94
#2015-09-24|1084.52
#2015-09-25|1093.96
#2015-09-28|1081.17
#2015-09-29|1078.90
#2015-09-30|1091.58
#2015-10-01|1098.98
#2015-10-02|1107.18
#2015-10-05|1126.05
#2015-10-06|1124.40
#2015-10-07|1132.95
#2015-10-08|1138.98
#2015-10-09|1142.09
#2015-10-12|1147.42
#2015-10-13|1138.18
#2015-10-14|1132.81
#2015-10-15|1146.77
#2015-10-16|1155.98
#2015-10-19|1163.21
#2015-10-20|1160.69
#2015-10-21|1158.88
#2015-10-22|1168.89
#2015-10-23|1167.45
#2015-10-26|1168.69
#2015-10-27|1166.60
#2015-10-28|1170.01
#2015-10-29|1164.80
#2015-10-30|1160.72
#2015-11-02|1170.31
#2015-11-03|1161.01
#2015-11-04|1155.00
#2015-11-05|1156.91
#2015-11-06|1130.51
#2015-11-09|1114.40
#2015-11-10|1116.95
#2015-11-11|1122.17
#2015-11-12|1118.33
#2015-11-13|1107.99
#2015-11-16|1114.56
#2015-11-17|1122.25
#2015-11-18|1129.66
#2015-11-19|1138.30
#2015-11-20|1148.35
#2015-11-23|1145.50
#2015-11-24|1139.96
#2015-11-25|1142.49
#2015-11-26|1144.08
#2015-11-27|1146.97
#2015-11-30|1139.43
#2015-12-01|1157.12
#2015-12-02|1140.26
#2015-12-03|1128.84
#2015-12-04|1138.88
#2015-12-07|1138.62
#2015-12-08|1135.06
#2015-12-09|1129.39
#2015-12-10|1121.75
#2015-12-11|1116.66
#2015-12-14|1114.94
#2015-12-15|1121.31
#2015-12-16|1142.94
#2015-12-17|1140.44
#2015-12-18|1132.06
#2015-12-21|1134.15
#2015-12-22|1138.91
#2015-12-23|1148.73
#2015-12-24|1150.79
#2015-12-25|1149.99
#2015-12-28|1152.35
#2015-12-29|1162.83
#2015-12-30|1158.18
#2015-12-31|1150.23
#2016-01-01|1150.23
#2016-01-04|1135.27
#2016-01-05|1147.01
#2016-01-06|1140.99
#2016-01-07|1119.67
#2016-01-08|1106.94
#2016-01-11|1107.01
#2016-01-12|1099.68
#2016-01-13|1093.91
#2016-01-14|1087.73
#2016-01-15|1075.99
#2016-01-18|1070.18
#2016-01-19|1078.65
#2016-01-20|1048.73
#2016-01-21|1048.51
#2016-01-22|1078.90
#2016-01-25|1073.39
#2016-01-26|1085.97
#2016-01-27|1077.05
#2016-01-28|1073.11
#2016-01-29|1097.68
#2016-02-01|1105.54
#2016-02-02|1092.18
#2016-02-03|1095.86
#2016-02-04|1099.26
#2016-02-05|1077.60
#2016-02-08|1054.79
#2016-02-09|1038.10
#2016-02-10|1041.08
#2016-02-11|1031.39
#2016-02-12|1033.47
#2016-02-15|1045.51
#2016-02-16|1061.32
#2016-02-17|1068.24
#2016-02-18|1078.02
#2016-02-19|1083.46
#2016-02-22|1094.39
#2016-02-23|1087.45
#2016-02-24|1084.04
#2016-02-25|1100.03
#2016-02-26|1097.21
#2016-02-29|1095.58
#2016-03-01|1118.85
#2016-03-02|1131.17
#2016-03-03|1139.83
#2016-03-04|1141.46
#2016-03-07|1140.42
#2016-03-08|1133.89
#2016-03-09|1136.76
#2016-03-10|1135.44
#2016-03-11|1159.55
#2016-03-14|1162.68
#2016-03-15|1160.50
#2016-03-16|1167.83
#2016-03-17|1191.24
#2016-03-18|1186.95
#2016-03-21|1181.05
#2016-03-22|1182.37
#2016-03-23|1175.44
#2016-03-24|1169.63
#2016-03-25|1170.05
#2016-03-28|1176.86
#2016-03-29|1193.97
#2016-03-30|1200.93
#2016-03-31|1204.22
#2016-04-01|1195.23
#2016-04-04|1198.51
#2016-04-05|1190.27
#2016-04-06|1195.15
#2016-04-07|1192.54
#2016-04-08|1200.53
#2016-04-11|1201.20
#2016-04-12|1205.46
#2016-04-13|1208.31
#2016-04-14|1206.16
#2016-04-15|1210.53
#2016-04-18|1211.22
#2016-04-19|1217.57
#2016-04-20|1207.85
#2016-04-21|1194.40
#2016-04-22|1200.02
#2016-04-25|1208.93
#2016-04-26|1213.81
#2016-04-27|1209.60
#2016-04-28|1208.43
#2016-04-29|1203.34
#2016-05-02|1213.28
#2016-05-03|1208.78
#2016-05-04|1216.56
#2016-05-05|1217.90
#2016-05-06|1221.30
#2016-05-09|1230.72
#2016-05-10|1234.73
#2016-05-11|1216.69
#2016-05-12|1218.08
#2016-05-13|1207.56
#2016-05-16|1215.77
#2016-05-17|1207.61
#2016-05-18|1194.69
#2016-05-19|1180.98
#2016-05-20|1190.79
#2016-05-23|1189.99
#2016-05-24|1199.01
#2016-05-25|1202.07
#2016-05-26|1205.22
#2016-05-27|1208.39
#2016-05-30|1209.31
#2016-05-31|1209.14
#2016-06-01|1208.38
#2016-06-02|1209.65
#2016-06-03|1221.78
#2016-06-06|1219.55
#2016-06-07|1227.36
#2016-06-08|1232.45
#2016-06-09|1232.70
#2016-06-10|1223.78
#2016-06-13|1216.91
#2016-06-14|1207.00
#2016-06-15|1215.52
#2016-06-16|1213.67
#2016-06-17|1215.48
#2016-06-20|1230.16
#2016-06-21|1236.35
#2016-06-22|1235.33
#2016-06-23|1244.25
#2016-06-24|1209.77
#2016-06-27|1203.90
#2016-06-28|1226.71
#2016-06-29|1248.86
#2016-06-30|1260.48
#2016-07-01|1262.49
#2016-07-04|1265.41
#2016-07-05|1266.43
#2016-07-06|1257.93
#2016-07-07|1252.27
#2016-07-08|1264.51
#2016-07-11|1276.65
#2016-07-12|1281.06
#2016-07-13|1287.05
#2016-07-14|1283.47
#2016-07-15|1280.90
#2016-07-18|1284.69
#2016-07-19|1287.79
#2016-07-20|1294.13
#2016-07-21|1297.78
#2016-07-22|1301.91
#2016-07-25|1302.84
#2016-07-26|1303.21
#2016-07-27|1295.55
#2016-07-28|1305.97
#2016-07-29|1316.69
#2016-08-01|1321.07
#2016-08-02|1307.74
#2016-08-03|1292.69
#2016-08-04|1295.00
#2016-08-05|1295.42
#2016-08-08|1300.56
#2016-08-09|1304.93
#2016-08-10|1306.42
#2016-08-11|1297.11
#2016-08-12|1302.21
#2016-08-15|1301.92
#2016-08-16|1288.55
#2016-08-17|1290.13
#2016-08-18|1289.71
#2016-08-19|1282.46
#2016-08-22|1287.37
#2016-08-23|1292.89
#2016-08-24|1286.03
#2016-08-25|1289.25
#2016-08-26|1280.10
#2016-08-29|1282.87
#2016-08-30|1280.20
#2016-08-31|1279.93
#2016-09-01|1281.84
#2016-09-02|1288.06
#2016-09-05|1293.22
#2016-09-06|1305.23
#2016-09-07|1308.65
#2016-09-08|1301.83
#2016-09-09|1263.01
#2016-09-12|1263.59
#2016-09-13|1241.76
#2016-09-14|1242.32
#2016-09-15|1244.55
#2016-09-16|1241.74
#2016-09-19|1253.96
#2016-09-20|1253.71
#2016-09-21|1265.40
#2016-09-22|1286.02
#2016-09-23|1285.91
#2016-09-26|1286.24
#2016-09-27|1283.14
#2016-09-28|1286.56
#2016-09-29|1276.02
#2016-09-30|1272.93
#2016-10-03|1260.11
#2016-10-04|1243.28
#2016-10-05|1220.16
#2016-10-06|1217.11
#2016-10-07|1212.70
#2016-10-10|1216.63
#2016-10-11|1203.23
#2016-10-12|1208.56
#2016-10-13|1217.27
#2016-10-14|1215.13
#2016-10-17|1212.93
#2016-10-18|1223.96
#2016-10-19|1228.77
#2016-10-20|1228.59
#2016-10-21|1225.39
#2016-10-24|1230.70
#2016-10-25|1229.76
#2016-10-26|1219.48
#2016-10-27|1197.90
#2016-10-28|1196.89
#2016-10-31|1211.15
#2016-11-01|1199.00
#2016-11-02|1189.09
#2016-11-03|1185.45
#2016-11-04|1186.67
#2016-11-07|1192.38
#2016-11-08|1197.22
#2016-11-09|1174.19
#2016-11-10|1159.62
#2016-11-11|1157.80
#2016-11-14|1163.44
#2016-11-15|1161.65
#2016-11-16|1156.30
#2016-11-17|1156.40
#2016-11-18|1153.71
#2016-11-21|1155.48
#2016-11-22|1168.86
#2016-11-23|1163.98
#2016-11-24|1165.72
#2016-11-25|1169.65
#2016-11-28|1175.23
#2016-11-29|1181.95
#2016-11-30|1174.50
#2016-12-01|1159.44
#2016-12-02|1167.95
#2016-12-05|1171.36
#2016-12-06|1179.76
#2016-12-07|1198.57
#2016-12-08|1202.86
#2016-12-09|1203.04
#2016-12-12|1204.98
#2016-12-13|1208.91
#2016-12-14|1194.05
#2016-12-15|1173.49
#2016-12-16|1183.58
#2016-12-19|1193.63
#2016-12-20|1194.51
#2016-12-21|1187.71
#2016-12-22|1186.11
#2016-12-23|1188.11
#2016-12-26|1188.52
#2016-12-27|1188.96
#2016-12-28|1182.18
#2016-12-29|1194.54
#2016-12-30|1204.58
#2017-01-02|1205.36
#2017-01-03|1205.02
#2017-01-04|1220.92
#2017-01-05|1231.26
#2017-01-06|1231.09
#2017-01-09|1224.60
#2017-01-10|1219.98
#2017-01-11|1212.36
#2017-01-12|1218.98
#2017-01-13|1216.46
#2017-01-16|1214.25
#2017-01-17|1220.54
#2017-01-18|1223.33
#2017-01-19|1208.33
#2017-01-20|1213.12
#2017-01-23|1221.90
#2017-01-24|1222.25
#2017-01-25|1217.12
#2017-01-26|1217.34
#2017-01-27|1212.68
#2017-01-30|1208.25
#2017-01-31|1216.47
#2017-02-01|1208.72
#2017-02-02|1215.99
#2017-02-03|1222.94
#2017-02-06|1218.61
#2017-02-07|1220.94
#2017-02-08|1231.41
#2017-02-09|1233.60
#2017-02-10|1240.20
#2017-02-13|1240.70
#2017-02-14|1236.45
#2017-02-15|1238.02
#2017-02-16|1244.53
#2017-02-17|1244.73
#2017-02-20|1245.39
#2017-02-21|1253.73
#2017-02-22|1253.57
#2017-02-23|1262.26
#2017-02-24|1265.47
#2017-02-27|1267.68
#2017-02-28|1263.47
#2017-03-01|1259.41
#2017-03-02|1254.46
#2017-03-03|1249.00
#2017-03-06|1246.33
#2017-03-07|1242.21
#2017-03-08|1228.60
#2017-03-09|1218.44
#2017-03-10|1219.03
#2017-03-13|1222.36
#2017-03-14|1218.24
#2017-03-15|1232.88
#2017-03-16|1242.42
#2017-03-17|1246.14
#2017-03-20|1246.46
#2017-03-21|1245.19
#2017-03-22|1243.12
#2017-03-23|1250.50
#2017-03-24|1251.37
#2017-03-27|1245.63
#2017-03-28|1251.01
#2017-03-29|1253.85
#2017-03-30|1253.49
#2017-03-31|1255.94
#2017-04-03|1256.89
#2017-04-04|1257.57
#2017-04-05|1260.42
#2017-04-06|1265.54
#2017-04-07|1268.42
#2017-04-10|1272.88
#2017-04-11|1280.88
#2017-04-12|1282.87
#2017-04-13|1283.58
#2017-04-14|1283.74
#2017-04-17|1297.68
#2017-04-18|1296.70
#2017-04-19|1291.29
#2017-04-20|1291.97
#2017-04-21|1287.52
#2017-04-24|1282.84
#2017-04-25|1287.91
#2017-04-26|1282.17
#2017-04-27|1284.10
#2017-04-28|1274.36
#2017-05-01|1280.56
#2017-05-02|1284.36
#2017-05-03|1273.90
#2017-05-04|1269.84
#2017-05-05|1276.99
#2017-05-08|1277.24
#2017-05-09|1271.73
#2017-05-10|1275.91
#2017-05-11|1272.30
#2017-05-12|1268.59
#2017-05-15|1275.23
#2017-05-16|1272.09
#2017-05-17|1276.02
#2017-05-18|1274.08
#2017-05-19|1278.55
#2017-05-22|1285.44
#2017-05-23|1284.80
#2017-05-24|1290.08
#2017-05-25|1294.52
#2017-05-26|1290.33
#2017-05-29|1290.24
#2017-05-30|1288.28
#2017-05-31|1291.36
#2017-06-01|1299.37
#2017-06-02|1311.94
#2017-06-05|1307.27
#2017-06-06|1306.81
#2017-06-07|1311.40
#2017-06-08|1304.25
#2017-06-09|1306.72
#2017-06-12|1309.71
#2017-06-13|1317.95
#2017-06-14|1324.81
#2017-06-15|1321.84
#2017-06-16|1322.65
#2017-06-19|1324.37
#2017-06-20|1315.82
#2017-06-21|1309.50
#2017-06-22|1309.55
#2017-06-23|1313.98
#2017-06-26|1317.21
#2017-06-27|1310.08
#2017-06-28|1310.45
#2017-06-29|1304.38
#2017-06-30|1300.60
#2017-07-03|1304.36
#2017-07-04|1304.51
#2017-07-05|1293.65
#2017-07-06|1281.41
#2017-07-07|1281.75
#2017-07-10|1277.26
#2017-07-11|1273.90
#2017-07-12|1285.39
#2017-07-13|1290.69
#2017-07-14|1304.62
#2017-07-17|1306.53
#2017-07-18|1308.74
#2017-07-19|1316.93
#2017-07-20|1315.86
#2017-07-21|1316.89
#2017-07-24|1315.60
#2017-07-25|1316.00
#2017-07-26|1319.42
#2017-07-27|1324.29
#2017-07-28|1325.29
#2017-07-31|1324.61
#2017-08-01|1332.36
#2017-08-02|1327.36
#2017-08-03|1327.32
#2017-08-04|1328.35
#2017-08-07|1327.69
#2017-08-08|1321.35
#2017-08-09|1323.56
#2017-08-10|1314.94
#2017-08-11|1307.23
#2017-08-14|1321.76
#2017-08-15|1317.65
#2017-08-16|1322.23
#2017-08-17|1317.90
#2017-08-18|1310.52
#2017-08-21|1318.64
#2017-08-22|1319.24
#2017-08-23|1325.03
#2017-08-24|1322.47
#2017-08-25|1325.68
#2017-08-28|1324.45
#2017-08-29|1323.06
#2017-08-30|1327.53
#2017-08-31|1337.01
#2017-09-01|1336.41
#2017-09-04|1335.11
#2017-09-05|1333.84
#2017-09-06|1334.64
#2017-09-07|1343.62
#2017-09-08|1348.08
#2017-09-11|1354.62
#2017-09-12|1345.91
#2017-09-13|1341.07
#2017-09-14|1343.50
#2017-09-15|1348.15
#2017-09-18|1345.15
#2017-09-19|1337.23
#2017-09-20|1336.53
#2017-09-21|1329.31
#2017-09-22|1326.20
#2017-09-25|1325.39
#2017-09-26|1323.92
#2017-09-27|1315.49
#2017-09-28|1321.10
#2017-09-29|1325.45
#2017-10-02|1322.64
#2017-10-03|1326.63
#2017-10-04|1332.07
#2017-10-05|1332.83
#2017-10-06|1330.26
#2017-10-09|1332.17
#2017-10-10|1338.37
#2017-10-11|1341.36
#2017-10-12|1350.02
#2017-10-13|1352.04
#2017-10-16|1350.93
#2017-10-17|1350.99
#2017-10-18|1351.58
#2017-10-19|1350.50
#2017-10-20|1345.66
#2017-10-23|1337.33
#2017-10-24|1331.65
#2017-10-25|1326.73
#2017-10-26|1322.42
#2017-10-27|1325.84
#2017-10-30|1328.94
#2017-10-31|1333.25
#2017-11-01|1334.06
#2017-11-02|1341.68
#2017-11-03|1342.05
#2017-11-06|1349.99
#2017-11-07|1361.41
#2017-11-08|1369.61
#2017-11-09|1370.54
#2017-11-10|1371.65
#2017-11-13|1369.34
#2017-11-14|1368.59
#2017-11-15|1359.16
#2017-11-16|1358.20
#2017-11-17|1353.92
#2017-11-20|1352.51
#2017-11-21|1359.71
#2017-11-22|1359.19
#2017-11-23|1369.65
#2017-11-24|1373.57
#2017-11-27|1370.53
#2017-11-28|1366.59
#2017-11-29|1363.20
#2017-11-30|1367.56
#2017-12-01|1367.24
#2017-12-04|1358.93
#2017-12-05|1357.42
#2017-12-06|1356.03
#2017-12-07|1360.43
#2017-12-08|1364.47
#2017-12-11|1366.98
#2017-12-12|1371.57
#2017-12-13|1375.78
#2017-12-14|1377.93
#2017-12-15|1378.73
#2017-12-18|1387.87
#2017-12-19|1370.47
#2017-12-20|1361.49
#2017-12-21|1356.43
#2017-12-22|1362.78
#2017-12-25|1363.37
#2017-12-26|1367.74
#2017-12-27|1374.48
#2017-12-28|1382.23
#2017-12-29|1383.24
#2018-01-01|1383.21
#2018-01-02|1380.94
#2018-01-03|1381.77
#2018-01-04|1371.96
#2018-01-05|1378.07
#2018-01-08|1384.08
#2018-01-09|1378.85
#2018-01-10|1365.75
#2018-01-11|1360.86
#2018-01-12|1355.58
#2018-01-15|1359.87
#2018-01-16|1363.38
#2018-01-17|1370.10
#2018-01-18|1359.59
#2018-01-19|1366.77
#2018-01-22|1374.17
#2018-01-23|1391.50
#2018-01-24|1393.42
#2018-01-25|1393.41
#2018-01-26|1395.05
#2018-01-29|1378.70
#2018-01-30|1371.95
#2018-01-31|1388.30
#2018-02-01|1371.18
#2018-02-02|1355.17
#2018-02-05|1321.95
#2018-02-06|1304.03
#2018-02-07|1302.35
#2018-02-08|1277.51
#2018-02-09|1286.03
#2018-02-12|1289.75
#2018-02-13|1297.34
#2018-02-14|1297.22
#2018-02-15|1307.55
#2018-02-16|1317.63
#2018-02-19|1320.20
#2018-02-20|1309.56
#2018-02-21|1296.69
#2018-02-22|1301.35
#2018-02-23|1319.67
#2018-02-26|1327.48
#2018-02-27|1306.98
#2018-02-28|1301.64
#2018-03-01|1297.78
#2018-03-02|1295.90
#2018-03-05|1301.18
#2018-03-06|1307.66
#2018-03-07|1313.07
#2018-03-08|1321.79
#2018-03-09|1326.63
#2018-03-12|1334.83
#2018-03-13|1337.11
#2018-03-14|1338.06
#2018-03-15|1339.13
#2018-03-16|1341.97
#2018-03-19|1336.11
#2018-03-20|1333.53
#2018-03-21|1326.11
#2018-03-22|1323.61
#2018-03-23|1305.52
#2018-03-26|1314.35
#2018-03-27|1320.84
#2018-03-28|1330.82
#2018-03-29|1333.82
#2018-03-30|1335.55
#2018-04-02|1324.73
#2018-04-03|1325.77
#2018-04-04|1336.33
#2018-04-05|1339.25
#2018-04-06|1334.21
#2018-04-09|1337.83
#2018-04-10|1337.22
#2018-04-11|1338.10
#2018-04-12|1328.27
#2018-04-13|1332.92
#2018-04-16|1334.37
#2018-04-17|1343.36
#2018-04-18|1347.28
#2018-04-19|1334.52
#2018-04-20|1324.98
#2018-04-23|1321.75
#2018-04-24|1325.03
#2018-04-25|1319.94
#2018-04-26|1331.11
#2018-04-27|1345.89
#2018-04-30|1349.93
#2018-05-01|1354.09
#2018-05-02|1349.15
#2018-05-03|1348.05
#2018-05-04|1354.47
#2018-05-07|1359.28
#2018-05-08|1355.53
#2018-05-09|1360.34
#2018-05-10|1368.86
#2018-05-11|1371.01
#2018-05-14|1372.15
#2018-05-15|1350.93
#2018-05-16|1344.55
#2018-05-17|1339.76
#2018-05-18|1341.54
#2018-05-21|1348.55
#2018-05-22|1350.52
#2018-05-23|1354.34
#2018-05-24|1354.40
#2018-05-25|1355.98
#2018-05-28|1357.24
#2018-05-29|1355.98
#2018-05-30|1365.99
#2018-05-31|1366.19
#2018-06-01|1366.72
#2018-06-04|1381.62
#2018-06-05|1377.23
#2018-06-06|1383.75
#2018-06-07|1383.45
#2018-06-08|1383.94
#2018-06-11|1383.13
#2018-06-12|1387.72
#2018-06-13|1371.76
#2018-06-14|1375.51
#2018-06-15|1375.13
#2018-06-18|1374.04
#2018-06-19|1366.42
#2018-06-20|1379.31
#2018-06-21|1382.17
#2018-06-22|1389.47
#2018-06-25|1382.61
#2018-06-26|1386.77
#2018-06-27|1378.62
#2018-06-28|1383.89
#2018-06-29|1387.63
#2018-07-02|1380.34
#2018-07-03|1387.56
#2018-07-04|1388.13
#2018-07-05|1399.02
#2018-07-06|1405.73
#2018-07-09|1401.39
#2018-07-10|1402.46
#2018-07-11|1395.65
#2018-07-12|1397.29
#2018-07-13|1396.94
#2018-07-16|1391.72
#2018-07-17|1385.59
#2018-07-18|1382.39
#2018-07-19|1387.97
#2018-07-20|1385.19
#2018-07-23|1381.17
#2018-07-24|1380.36
#2018-07-25|1389.42
#2018-07-26|1392.87
#2018-07-27|1387.58
#2018-07-30|1387.44
#2018-07-31|1400.69
#2018-08-01|1401.22
#2018-08-02|1393.62
#2018-08-03|1403.70
#2018-08-06|1401.71
#2018-08-07|1403.04
#2018-08-08|1398.72
#2018-08-09|1397.77
#2018-08-10|1381.71
#2018-08-13|1376.86
#2018-08-14|1381.25
#2018-08-15|1384.84
#2018-08-16|1393.84
#2018-08-17|1404.13
#2018-08-20|1408.23
#2018-08-21|1401.38
#2018-08-22|1397.10
#2018-08-23|1391.90
#2018-08-24|1398.03
#2018-08-27|1402.71
#2018-08-28|1414.57
#2018-08-29|1415.74
#2018-08-30|1408.01
#2018-08-31|1409.69
#2018-09-03|1404.15
#2018-09-04|1395.45
#2018-09-05|1459.68
#2018-09-06|1395.74
#2018-09-07|1384.81
#2018-09-10|1387.29
#2018-09-11|1387.85
#2018-09-12|1390.46
#2018-09-13|1397.45
#2018-09-14|1393.52
#2018-09-17|1396.76
#2018-09-18|1396.89
#2018-09-19|1388.56
#2018-09-20|1396.15
#2018-09-21|1396.53
#2018-09-24|1379.84
#2018-09-25|1378.69
#2018-09-26|1371.61
#2018-09-27|1370.98
#2018-09-28|1379.73
#2018-10-01|1370.09
#2018-10-02|1361.34
#2018-10-03|1352.42
#2018-10-04|1337.54
#2018-10-05|1333.49
#2018-10-08|1343.88
#2018-10-09|1349.98
#2018-10-10|1333.98
#2018-10-11|1303.08
#2018-10-12|1299.10
#2018-10-15|1301.24
#2018-10-16|1322.18
#2018-10-17|1326.50
#2018-10-18|1326.45
#2018-10-19|1331.17
#2018-10-22|1321.05
#2018-10-23|1317.98
#2018-10-24|1325.36
#2018-10-25|1333.43
#2018-10-26|1315.16
#2018-10-29|1326.65
#2018-10-30|1336.62
#2018-10-31|1326.04
#2018-11-01|1334.82
#2018-11-02|1328.88
#2018-11-05|1338.14
#2018-11-06|1347.79
#2018-11-07|1362.12
#2018-11-08|1365.54
#2018-11-09|1362.42
#2018-11-12|1361.58
#2018-11-13|1362.26
#2018-11-14|1360.91
#2018-11-15|1355.97
#2018-11-16|1368.20
#2018-11-19|1370.82
#2018-11-20|1354.65
#2018-11-21|1355.96
#2018-11-22|1357.86
#2018-11-23|1356.87
#2018-11-26|1363.07
#2018-11-27|1366.41
#2018-11-28|1376.53
#2018-11-29|1379.24
#2018-11-30|1381.22
#2018-12-03|1389.56
#2018-12-04|1375.90
#2018-12-05|1374.46
#2018-12-06|1395.61
#2018-12-07|1389.05
#2018-12-10|1375.10
#2018-12-11|1374.43
#2018-12-12|1367.84
#2018-12-13|1372.97
#2018-12-14|1369.97
#2018-12-17|1338.99
#2018-12-18|1343.05
#2018-12-19|1337.92
#2018-12-20|1322.88
#2018-12-21|1305.20
#2018-12-24|1275.23
#2018-12-25|1271.14
#2018-12-26|1298.68
#2018-12-27|1298.50
#2018-12-28|1302.56
#2018-12-31|1305.51
#2019-01-01|1305.52
#2019-01-02|1283.05
#2019-01-03|1291.91
#2019-01-04|1306.45
#2019-01-07|1319.88
#2019-01-08|1338.61
#2019-01-09|1340.91
#2019-01-10|1353.19
#2019-01-11|1361.21
#2019-01-14|1357.64
#2019-01-15|1366.68
#2019-01-16|1373.37
#2019-01-17|1375.23
#2019-01-18|1383.01
#2019-01-21|1382.26
#2019-01-22|1379.41
#2019-01-23|1381.84
#2019-01-24|1385.50
#2019-01-25|1401.91
#2019-01-28|1410.62
#2019-01-29|1422.56
#2019-01-30|1431.23
#2019-01-31|1443.33
#2019-02-01|1434.59
#2019-02-04|1441.41
#2019-02-05|1447.62
#2019-02-06|1441.67
#2019-02-07|1445.93
#2019-02-08|1444.33
#2019-02-11|1446.31
#2019-02-12|1440.52
#2019-02-13|1445.40
#2019-02-14|1448.36
#2019-02-15|1453.07
#2019-02-18|1456.81
#2019-02-19|1460.04
#2019-02-20|1454.22
#2019-02-21|1455.38
#2019-02-22|1462.05
#2019-02-25|1454.99
#2019-02-26|1452.67
#2019-02-27|1449.81
#2019-02-28|1447.54
#2019-03-01|1446.34
#2019-03-04|1450.42
#2019-03-05|1452.01
#2019-03-06|1448.67
#2019-03-07|1449.73
#2019-03-08|1449.90
#2019-03-11|1464.81
#2019-03-12|1474.39
#2019-03-13|1479.68
#2019-03-14|1482.87
#2019-03-15|1482.37
#2019-03-18|1481.63
#2019-03-19|1480.89
#2019-03-20|1483.05
#2019-03-21|1500.06
#2019-03-22|1497.10
#2019-03-25|1494.71
#2019-03-26|1506.04
#2019-03-27|1506.35
#2019-03-28|1513.26
#2019-03-29|1512.13
#2019-04-01|1515.07
#2019-04-02|1518.57
#2019-04-03|1520.64
#2019-04-04|1515.04
#2019-04-05|1517.50
#2019-04-08|1513.33
#2019-04-09|1506.17
#2019-04-10|1516.86
#2019-04-11|1512.72
#2019-04-12|1517.10
#2019-04-15|1510.58
#2019-04-16|1489.42
#2019-04-17|1477.16
#2019-04-18|1481.84
#2019-04-19|1481.08
#2019-04-22|1472.60
#2019-04-23|1481.64
#2019-04-24|1492.15
#2019-04-25|1489.79
#2019-04-26|1496.97
#2019-04-29|1486.83
#2019-04-30|1494.37
#2019-05-01|1495.66
#2019-05-02|1497.85
#2019-05-03|1504.66
#2019-05-06|1498.10
#2019-05-07|1486.06
#2019-05-08|1481.32
#2019-05-09|1481.90
#2019-05-10|1493.97
#2019-05-13|1493.94
#2019-05-14|1495.45
#2019-05-15|1504.57
#2019-05-16|1514.39
#2019-05-17|1510.13
#2019-05-20|1500.40
#2019-05-21|1508.64
#2019-05-22|1509.61
#2019-05-23|1511.41
#2019-05-24|1518.61
#2019-05-27|1518.24
#2019-05-28|1505.20
#2019-05-29|1490.92
#2019-05-30|1489.25
#2019-05-31|1493.37
#2019-06-03|1500.94
#2019-06-04|1498.60
#2019-06-05|1522.42
#2019-06-06|1523.88
#2019-06-07|1528.21
#2019-06-10|1528.25
#2019-06-11|1532.08
#2019-06-12|1529.37
#2019-06-13|1532.89
#2019-06-14|1534.33
#2019-06-17|1543.06
#2019-06-18|1544.93
#2019-06-19|1553.85
#2019-06-20|1563.20
#2019-06-21|1549.08
#2019-06-24|1545.94
#2019-06-25|1535.06
#2019-06-26|1510.94
#2019-06-27|1520.32
#2019-06-28|1525.04
#2019-07-01|1525.83
#2019-07-02|1544.04
#2019-07-03|1565.84
#2019-07-04|1569.61
#2019-07-05|1563.97
#2019-07-08|1561.87
#2019-07-09|1564.75
#2019-07-10|1569.88
#2019-07-11|1561.08
#2019-07-12|1559.02
#2019-07-15|1558.31
#2019-07-16|1554.49
#2019-07-17|1551.58
#2019-07-18|1550.49
#2019-07-19|1537.14
#2019-07-22|1531.68
#2019-07-23|1541.30
#2019-07-24|1541.63
#2019-07-25|1534.98
#2019-07-26|1535.21
#2019-07-29|1536.67
#2019-07-30|1543.21
#2019-07-31|1535.58
#2019-08-01|1533.31
#2019-08-02|1541.70
#2019-08-05|1513.49
#2019-08-06|1519.12
#2019-08-07|1531.76
#2019-08-08|1549.75
#2019-08-09|1549.76
#2019-08-12|1545.35
#2019-08-13|1540.10
#2019-08-14|1522.71
#2019-08-15|1536.43
#2019-08-16|1552.06
#2019-08-19|1565.53
#2019-08-20|1558.55
#2019-08-21|1562.87
#2019-08-22|1565.08
#2019-08-23|1554.35
#2019-08-26|1558.37
#2019-08-27|1555.19
#2019-08-28|1560.31
#2019-08-29|1565.74
#2019-08-30|1569.70
#2019-09-02|1564.57
#2019-09-03|1574.86
#2019-09-04|1594.08
#2019-09-05|1582.56
#2019-09-06|1585.22
#2019-09-09|1576.60
#2019-09-10|1561.32
#2019-09-11|1564.02
#2019-09-12|1569.34
#2019-09-13|1563.43
#2019-09-16|1568.63
#2019-09-17|1584.04
#2019-09-18|1581.94
#2019-09-19|1587.30
#2019-09-20|1587.52
#2019-09-23|1588.74
#2019-09-24|1587.27
#2019-09-25|1588.11
#2019-09-26|1599.58
#2019-09-27|1592.90
#2019-09-30|1595.39
#2019-10-01|1584.40
#2019-10-02|1578.85
#2019-10-03|1591.17
#2019-10-04|1599.36
#2019-10-07|1598.65
#2019-10-08|1590.64
#2019-10-09|1593.50
#2019-10-10|1592.28
#2019-10-11|1597.74
#2019-10-14|1597.48
#2019-10-15|1603.19
#2019-10-16|1607.22
#2019-10-17|1616.19
#2019-10-18|1624.58
#2019-10-21|1634.16
#2019-10-22|1629.70
#2019-10-23|1631.03
#2019-10-24|1628.75
#2019-10-25|1617.21
#2019-10-28|1610.15
#2019-10-29|1616.04
#2019-10-30|1622.24
#2019-10-31|1625.39
#2019-11-01|1626.28
#2019-11-04|1617.50
#2019-11-05|1596.78
#2019-11-06|1600.26
#2019-11-07|1590.43
#2019-11-08|1582.35
#2019-11-11|1580.96
#2019-11-12|1571.50
#2019-11-13|1577.33
#2019-11-14|1585.48
#2019-11-15|1594.62
#2019-11-18|1605.73
#2019-11-19|1611.48
#2019-11-20|1608.23
#2019-11-21|1591.17
#2019-11-22|1585.75
#2019-11-25|1592.22
#2019-11-26|1608.33
#2019-11-27|1614.09
#2019-11-28|1613.82
#2019-11-29|1606.89
#2019-12-02|1590.35
#2019-12-03|1595.71
#2019-12-04|1598.37
#2019-12-05|1601.95
#2019-12-06|1607.08
#2019-12-09|1609.10
#2019-12-10|1601.98
#2019-12-11|1590.74
#2019-12-12|1575.83
#2019-12-13|1579.27
#2019-12-16|1587.90
#2019-12-17|1577.31
#2019-12-18|1588.52
#2019-12-19|1601.32
#2019-12-20|1609.49
#2019-12-23|1603.88
#2019-12-24|1607.40
#2019-12-25|1607.62
#2019-12-26|1614.11
#2019-12-27|1622.13
#2019-12-30|1622.93
#2019-12-31|1631.28
#2020-01-01|1631.30
#2020-01-02|1618.57
#2020-01-03|1628.12
#2020-01-06|1626.09
#2020-01-07|1616.39
#2020-01-08|1614.50
#2020-01-09|1615.88
#2020-01-10|1626.58
#2020-01-13|1640.20
#2020-01-14|1637.33
#2020-01-15|1647.01
#2020-01-16|1659.33
#2020-01-17|1663.20
#2020-01-20|1662.08
#2020-01-21|1669.67
#2020-01-22|1663.87
#2020-01-23|1670.35
#2020-01-24|1671.19
#2020-01-27|1665.15
#2020-01-28|1665.71
#2020-01-29|1661.25
#2020-01-30|1661.04
#2020-01-31|1649.55
#2020-02-03|1649.05
#2020-02-04|1662.71
#2020-02-05|1663.83
#2020-02-06|1670.66
#2020-02-07|1672.00
#2020-02-10|1682.88
#2020-02-11|1693.64
#2020-02-12|1701.40
#2020-02-13|1709.88
#2020-02-14|1725.56
#2020-02-17|1723.35
#2020-02-18|1720.88
#2020-02-19|1704.87
#2020-02-20|1715.22
#2020-02-21|1716.47
#2020-02-24|1695.24
#2020-02-25|1659.16
#2020-02-26|1640.98
#2020-02-27|1576.47
#2020-02-28|1529.84
#2020-03-02|1579.33
#2020-03-03|1585.45
#2020-03-04|1633.32
#2020-03-05|1613.80
#2020-03-06|1584.45
#2020-03-09|1482.98
#2020-03-10|1519.26
#2020-03-11|1452.86
#2020-03-12|1318.38
#2020-03-13|1370.54
#2020-03-16|1182.53
#2020-03-17|1217.32
#2020-03-18|1114.79
#2020-03-19|1092.79
#2020-03-20|1071.58
#2020-03-23|1020.03
#2020-03-24|1107.50
#2020-03-25|1170.52
#2020-03-26|1231.91
#2020-03-27|1229.98
#2020-03-30|1247.81
#2020-03-31|1229.97
#2020-04-01|1169.59
#2020-04-02|1168.54
#2020-04-03|1149.67
#2020-04-06|1217.85
#2020-04-07|1240.14
#2020-04-08|1302.89
#2020-04-09|1358.84
#2020-04-10|1360.14
#2020-04-13|1319.67
#2020-04-14|1346.84
#2020-04-15|1302.68
#2020-04-16|1290.25
#2020-04-17|1328.83
#2020-04-20|1291.47
#2020-04-21|1264.66
#2020-04-22|1279.62
#2020-04-23|1274.61
#2020-04-24|1273.55
#2020-04-27|1312.60
#2020-04-28|1319.30
#2020-04-29|1335.27
#2020-04-30|1331.87
#2020-05-01|1295.87
#2020-05-04|1283.73
#2020-05-05|1295.73
#2020-05-06|1279.21
#2020-05-07|1293.10
#2020-05-08|1323.57
#2020-05-11|1314.91
#2020-05-12|1267.15
#2020-05-13|1241.52
#2020-05-14|1237.40
#2020-05-15|1230.35
#2020-05-18|1283.69
#2020-05-19|1280.11
#2020-05-20|1289.54
#2020-05-21|1284.49
#2020-05-22|1289.86
#2020-05-25|1296.49
#2020-05-26|1339.17
#2020-05-27|1354.29
#2020-05-28|1364.87
#2020-05-29|1356.35
#2020-06-01|1384.54
#2020-06-02|1401.45
#2020-06-03|1438.61
#2020-06-04|1429.38
#2020-06-05|1470.36
#2020-06-08|1497.31
#2020-06-09|1484.53
#2020-06-10|1456.94
#2020-06-11|1381.81
#2020-06-12|1412.59
#2020-06-15|1414.91
#2020-06-16|1446.04
#2020-06-17|1437.80
#2020-06-18|1424.80
#2020-06-19|1408.56
#2020-06-22|1404.63
#2020-06-23|1405.03
#2020-06-24|1371.63
#2020-06-25|1374.34
#2020-06-26|1358.18
#2020-06-29|1368.05
#2020-06-30|1383.66
#2020-07-01|1408.58
#2020-07-02|1413.34
#2020-07-03|1412.61
#2020-07-06|1420.98
#2020-07-07|1395.82
#2020-07-08|1393.21
#2020-07-09|1383.01
#2020-07-10|1384.61
#2020-07-13|1375.62
#2020-07-14|1382.65
#2020-07-15|1396.78
#2020-07-16|1382.36
#2020-07-17|1393.12
#2020-07-20|1382.97
#2020-07-21|1388.73
#2020-07-22|1402.14
#2020-07-23|1395.50
#2020-07-24|1388.46
#2020-07-27|1399.42
#2020-07-28|1418.19
#2020-07-29|1441.18
#2020-07-30|1431.66
#2020-07-31|1428.45
#2020-08-03|1413.44
#2020-08-04|1434.48
#2020-08-05|1436.46
#2020-08-06|1433.91
#2020-08-07|1446.30
#2020-08-10|1447.56
#2020-08-11|1440.11
#2020-08-12|1453.39
#2020-08-13|1441.72
#2020-08-14|1439.29
#2020-08-17|1448.47
#2020-08-18|1445.95
#2020-08-19|1427.13
#2020-08-20|1436.71
#2020-08-21|1442.04
#2020-08-24|1449.96
#2020-08-25|1452.32
#2020-08-26|1447.11
#2020-08-27|1455.30
#2020-08-28|1468.28
#2020-08-31|1459.87
#2020-09-01|1456.71
#2020-09-02|1478.95
#2020-09-03|1465.74
#2020-09-04|1449.58
#2020-09-07|1452.50
#2020-09-08|1440.72
#2020-09-09|1452.59
#2020-09-10|1441.39
#2020-09-11|1436.25
#2020-09-14|1462.37
#2020-09-15|1476.66
#2020-09-16|1487.78
#2020-09-17|1466.86
#2020-09-18|1443.57
#2020-09-21|1406.84
#2020-09-22|1416.04
#2020-09-23|1385.31
#2020-09-24|1386.83
#2020-09-25|1406.95
#2020-09-28|1431.67
#2020-09-29|1423.23
#2020-09-30|1427.73
#2020-10-01|1449.95
#2020-10-02|1464.69
#2020-10-05|1479.09
#2020-10-06|1471.18
#2020-10-07|1471.49
#2020-10-08|1488.61
#2020-10-09|1484.62
#2020-10-12|1492.08
#2020-10-13|1476.17
#2020-10-14|1463.25
#2020-10-15|1464.38
#2020-10-16|1451.26
#2020-10-19|1440.33
#2020-10-20|1446.35
#2020-10-21|1443.05
#2020-10-22|1435.97
#2020-10-23|1442.63
#2020-10-26|1426.85
#2020-10-27|1409.62
#2020-10-28|1375.00
#2020-10-29|1389.44
#2020-10-30|1380.48
#2020-11-02|1408.47
#2020-11-03|1436.29
#2020-11-04|1449.99
#2020-11-05|1464.78
#2020-11-06|1463.29
#2020-11-09|1484.83
#2020-11-10|1510.23
#2020-11-11|1530.16
#2020-11-12|1513.63
#2020-11-13|1532.76
#2020-11-16|1547.03
#2020-11-17|1551.28
#2020-11-18|1532.90
#2020-11-19|1532.97
#2020-11-20|1528.16
#2020-11-23|1521.62
#2020-11-24|1527.18
#2020-11-25|1532.94
#2020-11-26|1532.13
#2020-11-27|1531.43
#2020-11-30|1517.90
#2020-12-01|1533.34
#2020-12-02|1521.34
#2020-12-03|1534.30
#2020-12-04|1547.59
#2020-12-07|1538.77
#2020-12-08|1533.22
#2020-12-09|1524.37
#2020-12-10|1521.43
#2020-12-11|1523.84
#2020-12-14|1522.21
#2020-12-15|1537.83
#2020-12-16|1544.36
#2020-12-17|1559.62
#2020-12-18|1532.38
#2020-12-21|1518.55
#2020-12-22|1527.30
#2020-12-23|1524.66
#2020-12-24|1534.90
#2020-12-25|1535.51
#2020-12-28|1543.42
#2020-12-29|1541.62
#2020-12-30|1548.84
#2020-12-31|1557.23
#2021-01-01|1557.23
#2021-01-04|1521.89
#2021-01-05|1525.85
#2021-01-06|1520.25
#2021-01-07|1519.34
#2021-01-08|1532.45
#2021-01-11|1511.45
#2021-01-12|1510.56
#2021-01-13|1522.97
#2021-01-14|1531.10
#2021-01-15|1538.71
#2021-01-18|1538.04
#2021-01-19|1539.72
#2021-01-20|1560.82
#2021-01-21|1554.93
#2021-01-22|1554.64
#2021-01-25|1560.71
#2021-01-26|1571.50
#2021-01-27|1553.76
#2021-01-28|1556.84
#2021-01-29|1545.98
#2021-02-01|1571.97
#2021-02-02|1579.35
#2021-02-03|1579.10
#2021-02-04|1580.28
#2021-02-05|1587.91
#2021-02-08|1593.86
#2021-02-09|1600.62
#2021-02-10|1608.42
#2021-02-11|1613.90
#2021-02-12|1614.60
#2021-02-15|1616.80
#2021-02-16|1609.99
#2021-02-17|1601.65
#2021-02-18|1594.06
#2021-02-19|1601.13
#2021-02-22|1607.58
#2021-02-23|1620.66
#2021-02-24|1624.55
#2021-02-25|1611.24
#2021-02-26|1580.31
#2021-03-01|1587.32
#2021-03-02|1577.08
#2021-03-03|1563.86
#2021-03-04|1552.87
#2021-03-05|1554.33
#2021-03-08|1559.70
#2021-03-09|1576.55
#2021-03-10|1587.99
#2021-03-11|1606.11
#2021-03-12|1622.13
#2021-03-15|1638.66
#2021-03-16|1643.44
#2021-03-17|1639.80
#2021-03-18|1628.62
#2021-03-19|1618.23
#2021-03-22|1627.74
#2021-03-23|1629.41
#2021-03-24|1617.19
#2021-03-25|1621.96
#2021-03-26|1652.19
#2021-03-29|1647.11
#2021-03-30|1649.53
#2021-03-31|1642.28
#2021-04-01|1665.05
#2021-04-02|1664.57
#2021-04-05|1671.84
#2021-04-06|1678.33
#2021-04-07|1684.37
#2021-04-08|1683.96
#2021-04-09|1683.30
#2021-04-12|1686.25
#2021-04-13|1698.57
#2021-04-14|1694.61
#2021-04-15|1718.48
#2021-04-16|1722.79
#2021-04-19|1726.25
#2021-04-20|1735.63
#2021-04-21|1734.63
#2021-04-22|1734.97
#2021-04-23|1741.77
#2021-04-26|1749.11
#2021-04-27|1745.34
#2021-04-28|1739.90
#2021-04-29|1749.77
#2021-04-30|1750.19
#2021-05-03|1747.72
#2021-05-04|1737.15
#2021-05-05|1716.79
#2021-05-06|1724.83
#2021-05-07|1747.31
#2021-05-10|1753.39
#2021-05-11|1731.77
#2021-05-12|1695.78
#2021-05-13|1701.86
#2021-05-14|1718.83
#2021-05-17|1721.80
#2021-05-18|1732.78
#2021-05-19|1725.18
#2021-05-20|1745.54
#2021-05-21|1740.71
#2021-05-24|1757.12
#2021-05-25|1764.01
#2021-05-26|1768.95
#2021-05-27|1766.73
#2021-05-28|1779.64
#2021-05-31|1777.37
#2021-06-01|1798.54
#2021-06-02|1819.36
#2021-06-03|1812.83
#2021-06-04|1815.65
#2021-06-07|1833.36
#2021-06-08|1846.15
#2021-06-09|1852.51
#2021-06-10|1865.59
#2021-06-11|1855.87
#2021-06-14|1863.97
#2021-06-15|1849.00
#2021-06-16|1836.74
#2021-06-17|1832.51
#2021-06-18|1810.15
#2021-06-21|1832.71
#2021-06-22|1834.46
#2021-06-23|1830.96
#2021-06-24|1825.79
#2021-06-25|1835.73
#2021-06-28|1829.72
#2021-06-29|1824.14
#2021-06-30|1811.37
#2021-07-01|1814.31
#2021-07-02|1824.01
#2021-07-05|1828.60
#2021-07-06|1841.10
#2021-07-07|1846.16
#2021-07-08|1840.57
#2021-07-09|1861.51
#2021-07-12|1878.67
#2021-07-13|1859.06
#2021-07-14|1864.60
#2021-07-15|1864.93
#2021-07-16|1867.98
#2021-07-19|1838.92
#2021-07-20|1862.08
#2021-07-21|1865.78
#2021-07-22|1860.30
#2021-07-23|1870.47
#2021-07-26|1868.08
#2021-07-27|1879.44
#2021-07-28|1875.10
#2021-07-29|1874.49
#2021-07-30|1875.93
#2021-08-02|1881.97
#2021-08-03|1881.90
#2021-08-04|1881.34
#2021-08-05|1896.40
#2021-08-06|1886.40
#2021-08-09|1878.56
#2021-08-10|1860.54
#2021-08-11|1871.67
#2021-08-12|1873.75
#2021-08-13|1884.40
#2021-08-16|1883.78
#2021-08-17|1877.19
#2021-08-18|1868.03
#2021-08-19|1868.88
#2021-08-20|1877.05
#2021-08-23|1874.28
#2021-08-24|1868.25
#2021-08-25|1864.05
#2021-08-26|1864.66
#2021-08-27|1881.55
#2021-08-30|1898.62
#2021-08-31|1903.36
#2021-09-01|1929.13
#2021-09-02|1936.98
#2021-09-03|1937.58
#2021-09-06|1938.02
#2021-09-07|1920.97
#2021-09-08|1922.03
#2021-09-09|1896.32
#2021-09-10|1879.54
#2021-09-13|1884.15
#2021-09-14|1882.27
#2021-09-15|1881.56
#2021-09-16|1881.29
#2021-09-17|1865.83
#2021-09-20|1847.11
#2021-09-21|1851.74
#2021-09-22|1865.22
#2021-09-23|1866.03
#2021-09-24|1843.26
#2021-09-27|1826.92
#2021-09-28|1808.86
#2021-09-29|1812.74
#2021-09-30|1794.16
#2021-10-01|1807.72
#2021-10-04|1807.73
#2021-10-05|1796.89
#2021-10-06|1804.98
#2021-10-07|1814.89
#2021-10-08|1802.11
#2021-10-11|1804.87
#2021-10-12|1822.48
#2021-10-13|1838.55
#2021-10-14|1859.57
#2021-10-15|1865.78
#2021-10-18|1865.29
#2021-10-19|1873.46
#2021-10-20|1893.44
#2021-10-21|1900.42
#2021-10-22|1910.53
#2021-10-25|1912.67
#2021-10-26|1917.37
#2021-10-27|1906.01
#2021-10-28|1927.55
#2021-10-29|1903.70
#2021-11-01|1907.79
#2021-11-02|1912.34
#2021-11-03|1916.63
#2021-11-04|1909.87
#2021-11-05|1914.46
#2021-11-08|1914.76
#2021-11-09|1914.86
#2021-11-10|1903.17
#2021-11-11|1903.12
#2021-11-12|1906.55
#2021-11-15|1915.46
#2021-11-16|1906.41
#2021-11-17|1906.49
#2021-11-18|1909.10
#2021-11-19|1903.63
#2021-11-22|1890.25
#2021-11-23|1898.19
#2021-11-24|1914.49
#2021-11-25|1918.45
#2021-11-26|1872.03
#2021-11-29|1881.68
#2021-11-30|1847.27
#2021-12-01|1832.01
#2021-12-02|1866.01
#2021-12-03|1861.38
#2021-12-06|1883.94
#2021-12-07|1911.30
#2021-12-08|1919.86
#2021-12-09|1901.78
#2021-12-10|1905.15
#2021-12-13|1916.25
#2021-12-14|1895.85
#2021-12-15|1914.66
#2021-12-16|1918.47
#2021-12-17|1917.62
#2021-12-20|1896.87
#2021-12-21|1913.43
#2021-12-22|1928.64
#2021-12-23|1928.94
#2021-12-24|1930.78
#2021-12-27|1955.90
#2021-12-28|1965.53
#2021-12-29|1977.62
#2021-12-30|1986.01
#2021-12-31|1988.31
#2022-01-03|1973.31
#2022-01-04|1971.97
#2022-01-05|1927.30
#2022-01-06|1916.32
#2022-01-07|1905.03
#2022-01-10|1894.41
#2022-01-11|1895.56
#2022-01-12|1906.01
#2022-01-13|1902.86
#2022-01-14|1883.11
#2022-01-17|1880.47
#2022-01-18|1865.25
#2022-01-19|1849.15
#2022-01-20|1835.00
#2022-01-21|1829.81
#2022-01-24|1826.33
#2022-01-25|1816.18
#2022-01-26|1801.75
#2022-01-27|1774.44
#2022-01-28|1816.45
#2022-01-31|1841.08
#2022-02-01|1834.36
#2022-02-02|1857.08
#2022-02-03|1841.99
#2022-02-04|1821.29
#2022-02-07|1817.58
#2022-02-08|1806.94
#2022-02-09|1846.31
#2022-02-10|1817.75
#2022-02-11|1797.99
#2022-02-14|1779.80
#2022-02-15|1792.30
#2022-02-16|1804.14
#2022-02-17|1788.79
#2022-02-18|1777.93
#2022-02-21|1775.02
#2022-02-22|1766.76
#2022-02-23|1743.31
#2022-02-24|1751.02
#2022-02-25|1792.50
#2022-02-28|1774.09
#2022-03-01|1764.50
#2022-03-02|1784.10
#2022-03-03|1791.44
#2022-03-04|1787.88
#2022-03-07|1753.06
#2022-03-08|1742.99
#2022-03-09|1774.92
#2022-03-10|1784.09
#2022-03-11|1768.95
#2022-03-14|1762.17
#2022-03-15|1766.85
#2022-03-16|1790.31
#2022-03-17|1824.07
#2022-03-18|1830.01
#2022-03-21|1818.98
#2022-03-22|1825.57
#2022-03-23|1806.87
#2022-03-24|1812.29
#2022-03-25|1831.08
#2022-03-28|1845.97
#2022-03-29|1893.03
#2022-03-30|1886.99
#2022-03-31|1864.45
#2022-04-01|1891.24
#2022-04-04|1888.25
#2022-04-05|1885.75
#2022-04-06|1896.12
#2022-04-07|1878.89
#2022-04-08|1881.62
#2022-04-11|1866.03
#2022-04-12|1858.53
#2022-04-13|1864.16
#2022-04-14|1860.16
#2022-04-15|1859.88
#2022-04-18|1853.01
#2022-04-19|1878.72
#2022-04-20|1905.25
#2022-04-21|1897.74
#2022-04-22|1864.45
#2022-04-25|1854.52
#2022-04-26|1830.56
#2022-04-27|1819.20
#2022-04-28|1844.58
#2022-04-29|1780.21
#2022-05-02|1740.81
#2022-05-03|1754.05
#2022-05-04|1764.67
#2022-05-05|1731.21
#2022-05-06|1706.56
#2022-05-09|1637.46
#2022-05-10|1612.99
#2022-05-11|1615.56
#2022-05-12|1620.00
#2022-05-13|1659.93
#2022-05-16|1653.47
#2022-05-17|1670.85
#2022-05-18|1637.25
#2022-05-19|1633.29
#2022-05-20|1648.18
#2022-05-23|1665.68
#2022-05-24|1674.29
#2022-05-25|1684.08
#2022-05-26|1686.55
#2022-05-27|1727.44
#2022-05-30|1732.35
#2022-05-31|1710.76
#2022-06-01|1696.13
#2022-06-02|1714.87
#2022-06-03|1697.82
#2022-06-06|1695.25
#2022-06-07|1705.70
#2022-06-08|1677.07
#2022-06-09|1641.30
#2022-06-10|1605.06
#2022-06-13|1536.65
#2022-06-14|1518.73
#2022-06-15|1543.08
#2022-06-16|1514.35
#2022-06-17|1520.08
#2022-06-20|1525.81
#2022-06-21|1546.52
#2022-06-22|1561.62
#2022-06-23|1585.72
#2022-06-24|1616.34
#2022-06-27|1616.51
#2022-06-28|1604.90
#2022-06-29|1590.22
#2022-06-30|1580.81
#2022-07-01|1601.17
#2022-07-04|1601.04
#2022-07-05|1592.68
#2022-07-06|1595.99
#2022-07-07|1602.64
#2022-07-08|1596.01
#2022-07-11|1591.00
#2022-07-12|1583.52
#2022-07-13|1579.87
#2022-07-14|1559.69
#2022-07-15|1583.77
#2022-07-18|1579.22
#2022-07-19|1612.76
#2022-07-20|1611.65
#2022-07-21|1622.05
#2022-07-22|1639.56
#2022-07-25|1638.97
#2022-07-26|1638.95
#2022-07-27|1648.12
#2022-07-28|1697.14
#2022-07-29|1710.93
#2022-08-01|1702.47
#2022-08-02|1680.08
#2022-08-03|1681.30
#2022-08-04|1685.52
#2022-08-05|1684.88
#2022-08-08|1696.14
#2022-08-09|1703.06
#2022-08-10|1731.64
#2022-08-11|1728.02
#2022-08-12|1749.44
#2022-08-15|1755.01
#2022-08-16|1747.00
#2022-08-17|1736.32
#2022-08-18|1726.14
#2022-08-19|1703.69
#2022-08-22|1672.83
#2022-08-23|1652.73
#2022-08-24|1657.64
#2022-08-25|1679.91
#2022-08-26|1646.01
#2022-08-29|1629.74
#2022-08-30|1613.86
#2022-08-31|1607.10
#2022-09-01|1600.30
#2022-09-02|1588.17
#2022-09-05|1584.17
#2022-09-06|1597.47
#2022-09-07|1619.87
#2022-09-08|1625.48
#2022-09-09|1643.43
#2022-09-12|1660.73
#2022-09-13|1607.56
#2022-09-14|1585.19
#2022-09-15|1559.99
#2022-09-16|1560.23
#2022-09-19|1557.39
#2022-09-20|1523.13
#2022-09-21|1502.29
#2022-09-22|1486.37
#2022-09-23|1463.34
#2022-09-26|1423.77
#2022-09-27|1403.55
#2022-09-28|1420.08
#2022-09-29|1390.70
#2022-09-30|1406.75
#2022-10-03|1429.02
#2022-10-04|1456.25
#2022-10-05|1434.01
#2022-10-06|1403.50
#2022-10-07|1371.65
#2022-10-10|1354.44
#2022-10-11|1362.30
#2022-10-12|1345.64
#2022-10-13|1360.08
#2022-10-14|1339.42
#2022-10-17|1379.61
#2022-10-18|1393.34
#2022-10-19|1361.66
#2022-10-20|1359.75
#2022-10-21|1358.36
#2022-10-24|1358.08
#2022-10-25|1405.07
#2022-10-26|1414.30
#2022-10-27|1418.04
#2022-10-28|1437.35
#2022-10-31|1434.44
#2022-11-01|1438.60
#2022-11-02|1408.55
#2022-11-03|1399.05
#2022-11-04|1420.34
#2022-11-07|1424.45
#2022-11-08|1435.24
#2022-11-09|1422.42
#2022-11-10|1514.15
#2022-11-11|1528.33
#2022-11-14|1497.35
#2022-11-15|1511.91
#2022-11-16|1499.87
#2022-11-17|1488.45
#2022-11-18|1503.56
#2022-11-21|1505.85
#2022-11-22|1512.06
#2022-11-23|1514.43
#2022-11-24|1523.28
#2022-11-25|1530.25
#2022-11-28|1495.24
#2022-11-29|1514.66
#2022-11-30|1538.94
#2022-12-01|1543.51
#2022-12-02|1536.43
#2022-12-05|1517.75
#2022-12-06|1507.58
#2022-12-07|1506.64
#2022-12-08|1518.99
#2022-12-09|1520.34
#2022-12-12|1524.94
#2022-12-13|1558.09
#2022-12-14|1551.40
#2022-12-15|1528.22
#2022-12-16|1493.47
#2022-12-19|1477.00
#2022-12-20|1467.35
#2022-12-21|1481.77
#2022-12-22|1480.70
#2022-12-23|1487.59
#2022-12-26|1487.86
#2022-12-27|1488.10
#2022-12-28|1469.51
#2022-12-29|1496.94
#2022-12-30|1488.13
#2023-01-02|1490.19
#2023-01-03|1494.93
#2023-01-04|1522.92
#2023-01-05|1488.38
#2023-01-06|1518.84
#2023-01-09|1526.06
#2023-01-10|1527.60
#2023-01-11|1572.27
#2023-01-12|1590.90
#2023-01-13|1586.32
#2023-01-16|1589.21
#2023-01-17|1592.03
#2023-01-18|1575.65
#2023-01-19|1564.69
#2023-01-20|1580.55
#2023-01-23|1587.31
#2023-01-24|1594.05
#2023-01-25|1594.04
#2023-01-26|1608.19
#2023-01-27|1622.55
#2023-01-30|1607.53
#2023-01-31|1624.42
#2023-02-01|1635.51
#2023-02-02|1672.12
#2023-02-03|1641.99
#2023-02-06|1626.72
#2023-02-07|1622.23
#2023-02-08|1619.60
#2023-02-09|1607.22
#2023-02-10|1605.64
#2023-02-13|1611.39
#2023-02-14|1603.52
#2023-02-15|1601.72
#2023-02-16|1593.18
#2023-02-17|1587.13
#2023-02-20|1588.63
#2023-02-21|1562.12
#2023-02-22|1547.05
#2023-02-23|1554.38
#2023-02-24|1531.12
#2023-02-27|1534.05
#2023-02-28|1534.75
#2023-03-01|1515.04
#2023-03-02|1527.11
#2023-03-03|1547.71
#2023-03-06|1548.20
#2023-03-07|1515.38
#2023-03-08|1525.66
#2023-03-09|1497.98
#2023-03-10|1458.98
#2023-03-13|1475.65
#2023-03-14|1487.58
#2023-03-15|1484.29
#2023-03-16|1482.26
#2023-03-17|1458.28
#2023-03-20|1467.33
#2023-03-21|1460.26
#2023-03-22|1420.28
#2023-03-23|1416.07
#2023-03-24|1438.86
#2023-03-27|1437.43
#2023-03-28|1434.91
#2023-03-29|1460.28
#2023-03-30|1479.24
#2023-03-31|1503.67
#2023-04-03|1500.00
#2023-04-04|1501.89
#2023-04-05|1492.04
#2023-04-06|1499.79
#2023-04-07|1499.30
#2023-04-10|1502.18
#2023-04-11|1510.53
#2023-04-12|1507.97
#2023-04-13|1507.88
#2023-04-14|1490.50
#2023-04-17|1513.81
#2023-04-18|1512.50
#2023-04-19|1514.95
#2023-04-20|1504.63
#2023-04-21|1505.52
#2023-04-24|1502.96
#2023-04-25|1490.82
#2023-04-26|1485.70
#2023-04-27|1512.06
#2023-04-28|1529.19
#2023-05-01|1518.67
#2023-05-02|1493.74
#2023-05-03|1489.02
#2023-05-04|1501.46
#2023-05-05|1522.58
#2023-05-08|1517.03
#2023-05-09|1506.56
#2023-05-10|1517.35
#2023-05-11|1503.95
#2023-05-12|1501.16
#2023-05-15|1503.33
#2023-05-16|1473.78
#2023-05-17|1481.91
#2023-05-18|1472.16
#2023-05-19|1472.81
#2023-05-22|1480.71
#2023-05-23|1468.98
#2023-05-24|1442.18
#2023-05-25|1437.83
#2023-05-26|1448.31
#2023-05-29|1450.55
#2023-05-30|1453.78
#2023-05-31|1455.43
#2023-06-01|1458.89
#2023-06-02|1491.22
#2023-06-05|1486.52
#2023-06-06|1495.23
#2023-06-07|1511.77
#2023-06-08|1503.70
#2023-06-09|1499.99
#2023-06-12|1499.16
#2023-06-13|1506.68
#2023-06-14|1513.80
#2023-06-15|1522.09
#2023-06-16|1523.50
#2023-06-19|1520.42
#2023-06-20|1506.09
#2023-06-21|1500.09
#2023-06-22|1480.66
#2023-06-23|1458.34
#2023-06-26|1482.05
#2023-06-27|1497.76
#2023-06-28|1501.36
#2023-06-29|1510.78
#2023-06-30|1519.02
#2023-07-03|1533.52
#2023-07-04|1537.02
#2023-07-05|1539.99
#2023-07-06|1525.01
#2023-07-07|1518.91
#2023-07-10|1522.05
#2023-07-11|1543.83
#2023-07-12|1557.47
#2023-07-13|1572.58
#2023-07-14|1572.50
#2023-07-17|1561.88
#2023-07-18|1552.19
#2023-07-19|1569.84
#2023-07-20|1566.46
#2023-07-21|1570.60
#2023-07-24|1580.72
#2023-07-25|1573.89
#2023-07-26|1581.14
#2023-07-27|1558.14
#2023-07-28|1551.82
#2023-07-31|1559.42
#2023-08-01|1553.96
#2023-08-02|1539.95
#2023-08-03|1525.25
#2023-08-04|1516.00
#2023-08-07|1530.25
#2023-08-08|1521.30
#2023-08-09|1524.01
#2023-08-10|1523.57
#2023-08-11|1521.94
#2023-08-14|1509.33
#2023-08-15|1494.34
#2023-08-16|1478.77
#2023-08-17|1469.66
#2023-08-18|1470.82
#2023-08-21|1457.38
#2023-08-22|1464.57
#2023-08-23|1485.75
#2023-08-24|1482.35
#2023-08-25|1482.15
#2023-08-28|1493.32
#2023-08-29|1511.13
#2023-08-30|1519.47
#2023-08-31|1513.43
#2023-09-01|1511.64
#2023-09-04|1514.46
#2023-09-05|1499.39
#2023-09-06|1497.39
#2023-09-07|1505.17
#2023-09-08|1497.52
#2023-09-11|1495.32
#2023-09-12|1494.72
#2023-09-13|1482.05
#2023-09-14|1507.38
#2023-09-15|1502.57
#2023-09-18|1489.73
#2023-09-19|1485.09
#2023-09-20|1488.45
#2023-09-21|1443.75
#2023-09-22|1435.38
#2023-09-25|1431.04
#2023-09-26|1406.40
#2023-09-27|1395.84
#2023-09-28|1406.14
#2023-09-29|1415.35
#2023-10-02|1393.05
#2023-10-03|1366.03
#2023-10-04|1375.15
#2023-10-05|1388.26
#2023-10-06|1393.20
#2023-10-09|1406.04
#2023-10-10|1416.79
#2023-10-11|1437.81
#2023-10-12|1422.71
#2023-10-13|1414.63
#2023-10-16|1423.82
#2023-10-17|1422.63
#2023-10-18|1395.40
#2023-10-19|1363.94
#2023-10-20|1356.25
#2023-10-23|1346.38
#2023-10-24|1358.91
#2023-10-25|1335.60
#2023-10-26|1351.95
#2023-10-27|1340.40
#2023-10-30|1346.09
#2023-10-31|1366.45
#2023-11-01|1376.89
#2023-11-02|1418.30
#2023-11-03|1451.82
#2023-11-06|1436.21
#2023-11-07|1421.97
#2023-11-08|1426.26
#2023-11-09|1413.30
#2023-11-10|1419.37
#2023-11-13|1410.87
#2023-11-14|1478.08
#2023-11-15|1489.03
#2023-11-16|1487.06
#2023-11-17|1485.55
#2023-11-20|1497.65
#2023-11-21|1490.06
#2023-11-22|1493.89
#2023-11-23|1495.40
#2023-11-24|1500.67
#2023-11-27|1504.57
#2023-11-28|1511.54
#2023-11-29|1521.14
#2023-11-30|1529.88
#2023-12-01|1556.81
#2023-12-04|1565.40
#2023-12-05|1557.48
#2023-12-06|1559.91
#2023-12-07|1563.09
#2023-12-08|1557.41
#2023-12-11|1560.74
#2023-12-12|1562.88
#2023-12-13|1607.09
#2023-12-14|1656.77
#2023-12-15|1642.68
#2023-12-18|1633.03
#2023-12-19|1645.15
#2023-12-20|1631.07
#2023-12-21|1641.89
#2023-12-22|1647.18
#2023-12-25|1647.21
#2023-12-26|1656.42
#2023-12-27|1669.35
#2023-12-28|1680.37
#2023-12-29|1665.47
#2024-01-01|1665.69
#2024-01-02|1671.26
#2024-01-03|1633.91
#2024-01-04|1629.01
#2024-01-05|1628.89
#2024-01-08|1646.30
#2024-01-09|1636.91
#2024-01-10|1639.44
#2024-01-11|1629.08
#2024-01-12|1641.14
#2024-01-15|1640.35
#2024-01-16|1625.83
#2024-01-17|1593.09
#2024-01-18|1584.58
#2024-01-19|1599.89
#2024-01-22|1608.42
#2024-01-23|1598.60
#2024-01-24|1584.65
#2024-01-25|1596.85
#2024-01-26|1593.89
#2024-01-29|1605.05
#2024-01-30|1593.27
#2024-01-31|1590.42
#2024-02-01|1607.11
#2024-02-02|1592.23
#2024-02-05|1566.08
#2024-02-06|1582.58
#2024-02-07|1583.96
#2024-02-08|1589.68
#2024-02-09|1591.47
#2024-02-12|1589.35
#2024-02-13|1561.05
#2024-02-14|1566.64
#2024-02-15|1601.06
#2024-02-16|1594.25
#2024-02-19|1592.32
#2024-02-20|1592.06
#2024-02-21|1599.77
#2024-02-22|1605.37
#2024-02-23|1604.98
#2024-02-26|1590.55
#2024-02-27|1591.26
#2024-02-28|1603.05
#2024-02-29|1616.79
#2024-03-01|1632.25
#2024-03-04|1646.74
#2024-03-05|1628.59
#2024-03-06|1637.94
#2024-03-07|1641.24
#2024-03-08|1660.90
#2024-03-11|1652.55
#2024-03-12|1648.37
#2024-03-13|1642.02
#2024-03-14|1623.39
#2024-03-15|1619.27
#2024-03-18|1619.44
#2024-03-19|1624.42
#2024-03-20|1630.08
#2024-03-21|1643.59
#2024-03-22|1629.15
#2024-03-25|1622.24
#2024-03-26|1616.34
#2024-03-27|1649.51
#2024-03-28|1660.00
#2024-03-29|1661.67
#2024-04-01|1635.95
#2024-04-02|1619.61
#2024-04-03|1615.77
#2024-04-04|1610.87
#2024-04-05|1615.37
#2024-04-08|1629.35
#2024-04-09|1646.80
#2024-04-10|1591.25
#2024-04-11|1585.89
#2024-04-12|1576.25
#2024-04-15|1552.43
#2024-04-16|1526.36
#2024-04-17|1515.75
#2024-04-18|1516.91
#2024-04-19|1519.65
#2024-04-22|1531.71
#2024-04-23|1546.62
#2024-04-24|1548.98
#2024-04-25|1539.21
#2024-04-26|1542.26
#2024-04-29|1557.28
#2024-04-30|1539.04
#2024-05-01|1538.78
#2024-05-02|1561.55
#2024-05-03|1576.53
#2024-05-06|1578.54
#2024-05-07|1593.50
#2024-05-08|1577.88
#2024-05-09|1603.65
#2024-05-10|1602.83
#2024-05-13|1603.95
#2024-05-14|1612.15
#2024-05-15|1636.48
#2024-05-16|1639.98
#2024-05-17|1638.87
#2024-05-20|1631.92
#2024-05-21|1627.28
#2024-05-22|1613.69
#2024-05-23|1582.52
#2024-05-24|1578.40
#2024-05-27|1581.37
#2024-05-28|1573.70
#2024-05-29|1557.04
#2024-05-30|1577.16
#2024-05-31|1600.71
#2024-06-03|1603.10
#2024-06-04|1615.85
#2024-06-05|1614.50
#2024-06-06|1616.15
#2024-06-07|1599.38
#2024-06-10|1602.41
#2024-06-11|1592.03
#2024-06-12|1606.12
#2024-06-13|1609.00
#2024-06-14|1608.71
#2024-06-17|1596.31
#2024-06-18|1602.98
#2024-06-19|1604.00
#2024-06-20|1600.81
#2024-06-21|1602.67
#2024-06-24|1613.01
#2024-06-25|1597.78
#2024-06-26|1592.46
#2024-06-27|1602.41
#2024-06-28|1613.77
#2024-07-01|1602.26
#2024-07-02|1606.75
#2024-07-03|1612.72
#2024-07-04|1615.96
#2024-07-05|1621.46
#2024-07-08|1620.63
#2024-07-09|1621.44
#2024-07-10|1632.99
#2024-07-11|1676.12
#2024-07-12|1694.23
#2024-07-15|1698.95
#2024-07-16|1709.65
#2024-07-17|1725.44
#2024-07-18|1712.79
#2024-07-19|1705.95
#2024-07-22|1717.19
#2024-07-23|1714.26
#2024-07-24|1692.99
#2024-07-25|1682.74
#2024-07-26|1705.36
#2024-07-29|1717.81
#2024-07-30|1727.28
#2024-07-31|1727.54
#2024-08-01|1743.41
#2024-08-02|1741.80
#2024-08-05|1690.11
#2024-08-06|1726.37
#2024-08-07|1719.40
#2024-08-08|1729.55
#2024-08-09|1742.24
#2024-08-12|1731.84
#2024-08-13|1747.03
#2024-08-14|1757.04
#2024-08-15|1749.98
#2024-08-16|1752.32
#2024-08-19|1767.24
#2024-08-20|1767.96
#2024-08-21|1771.83
#2024-08-22|1780.34
#2024-08-23|1812.12
#2024-08-26|1819.16
#2024-08-27|1822.09
#2024-08-28|1817.97
#2024-08-29|1809.48
#2024-08-30|1826.80
#2024-09-02|1826.41
#2024-09-03|1826.93
#2024-09-04|1827.63
#2024-09-05|1827.44
#2024-09-06|1830.32
#2024-09-09|1844.37
#2024-09-10|1869.07
#2024-09-11|1862.70
#2024-09-12|1870.41
#2024-09-13|1887.59
#2024-09-16|1894.51
#2024-09-17|1881.47
#2024-09-18|1876.43
#2024-09-19|1878.28
#2024-09-20|1871.71
#2024-09-23|1888.23
#2024-09-24|1889.49
#2024-09-25|1882.47
#2024-09-26|1874.25
#2024-09-27|1884.86
#2024-09-30|1889.02
#2024-10-01|1880.79
#2024-10-02|1875.77
#2024-10-03|1859.94
#2024-10-04|1846.97
#2024-10-07|1833.97
#2024-10-08|1832.18
#2024-10-09|1831.25
#2024-10-10|1820.06
#2024-10-11|1835.07
#2024-10-14|1843.63
#2024-10-15|1861.41
#2024-10-16|1877.17
#2024-10-17|1866.59
#2024-10-18|1876.07
#2024-10-21|1842.51
#2024-10-22|1837.98
#2024-10-23|1850.04
#2024-10-24|1852.99
#2024-10-25|1839.97
#2024-10-28|1843.60
#2024-10-29|1828.32
#2024-10-30|1834.71
#2024-10-31|1808.42
#2024-11-01|1793.65
#2024-11-04|1810.97
#2024-11-05|1831.71
#2024-11-06|1788.83
#2024-11-07|1807.35
#2024-11-08|1829.94
#2024-11-11|1818.14
#2024-11-12|1795.74
#2024-11-13|1801.65
#2024-11-14|1788.56
#2024-11-15|1791.00
#2024-11-18|1799.71
#2024-11-19|1810.28
#2024-11-20|1805.41
#2024-11-21|1813.82
#2024-11-22|1827.15
#2024-11-25|1849.39
#2024-11-26|1856.10
#2024-11-27|1871.47
#2024-11-28|1870.52
#2024-11-29|1863.07
#2024-12-02|1841.29
#2024-12-03|1836.54
#2024-12-04|1830.07
#2024-12-05|1823.97
#2024-12-06|1822.77
#2024-12-09|1825.60
#2024-12-10|1797.16
#2024-12-11|1794.37
#2024-12-12|1792.64
#2024-12-13|1783.12
#2024-12-16|1773.84
#2024-12-17|1766.38
#2024-12-18|1709.62
#2024-12-19|1676.54
#2024-12-20|1704.37
#2024-12-23|1712.58
#2024-12-24|1723.80
#2024-12-25|1723.96
#2024-12-26|1725.64
#2024-12-27|1715.80
#2024-12-30|1707.99
#2024-12-31|1718.26
#2025-01-01|1718.30
#2025-01-02|1705.32
#2025-01-03|1724.60
#2025-01-06|1708.03
#2025-01-07|1696.08
#2025-01-08|1695.26
#2025-01-09|1695.38
#2025-01-10|1660.91
#2025-01-13|1672.46
#2025-01-14|1685.76
#2025-01-15|1697.48
#2025-01-16|1730.71
#2025-01-17|1732.09
#2025-01-20|1736.03
#2025-01-21|1761.21
#2025-01-22|1735.78
#2025-01-23|1747.53
#2025-01-24|1754.18
#2025-01-27|1773.92
#2025-01-28|1754.29
#2025-01-29|1738.35
#2025-01-30|1759.02
#2025-01-31|1755.14
#2025-02-03|1747.28
#2025-02-04|1749.62
#2025-02-05|1773.92
#2025-02-06|1780.56
#2025-02-07|1772.97
#2025-02-10|1775.03
#2025-02-11|1780.48
#2025-02-12|1765.54
#2025-02-13|1782.29
#2025-02-14|1778.55
#2025-02-17|1778.46
#2025-02-18|1783.05
#2025-02-19|1781.80
#2025-02-20|1787.80
#2025-02-21|1775.77
#2025-02-24|1781.83
#2025-02-25|1800.14
#2025-02-26|1794.60
#2025-02-27|1798.66
#2025-02-28|1805.41
#2025-03-03|1817.83
#2025-03-04|1802.01
#2025-03-05|1820.26
#2025-03-06|1780.54
#2025-03-07|1785.56
#2025-03-10|1770.84
#2025-03-11|1754.77
#2025-03-12|1748.90
#2025-03-13|1722.17
#2025-03-14|1750.66
#2025-03-17|1778.11
#2025-03-18|1772.10
#2025-03-19|1770.86
#2025-03-20|1771.58
#2025-03-21|1754.19
#2025-03-24|1776.41
#2025-03-25|1762.96
#2025-03-26|1770.92
#2025-03-27|1764.17
#2025-03-28|1762.01
#2025-03-31|1769.27
#2025-04-01|1775.44
#2025-04-02|1782.45
#2025-04-03|1740.25
#2025-04-04|1673.71
#2025-04-07|1619.10
#2025-04-08|1590.63
#2025-04-09|1659.15
#2025-04-10|1649.60
#2025-04-11|1669.49
#2025-04-14|1702.72
#2025-04-15|1708.90
#2025-04-16|1709.87
#2025-04-17|1735.40
#2025-04-18|1735.35
#2025-04-21|1709.75
#2025-04-22|1738.16
#2025-04-23|1740.91
#2025-04-24|1743.45
#2025-04-25|1741.24
#2025-04-28|1752.48
#2025-04-29|1762.09
#2025-04-30|1773.82
#2025-05-01|1777.69
#2025-05-02|1800.53
#2025-05-05|1797.10
#2025-05-06|1788.33
#2025-05-07|1792.12
#2025-05-08|1780.10
#2025-05-09|1790.87
#2025-05-12|1790.08
#2025-05-13|1770.76
#2025-05-14|1758.12
#2025-05-15|1781.63
#2025-05-16|1801.86
#2025-05-19|1806.37
#2025-05-20|1799.47
#2025-05-21|1764.23
#2025-05-22|1754.16
#2025-05-23|1759.83
#2025-05-26|1762.68
#2025-05-27|1784.00
#2025-05-28|1783.72
#2025-05-29|1797.69
#2025-05-30|1802.12
#2025-06-02|1805.02
#2025-06-03|1799.80
#2025-06-04|1805.18
#2025-06-05|1805.21
#2025-06-06|1808.81
#2025-06-09|1811.93
#2025-06-10|1827.18
#2025-06-11|1819.88
#2025-06-12|1828.36
#2025-06-13|1814.60
#2025-06-16|1819.05
#2025-06-17|1815.34
#2025-06-18|1820.14
#2025-06-19|1816.83
#2025-06-20|1816.83
#2025-06-23|1839.62
#2025-06-24|1847.54
#2025-06-25|1811.89
#2025-06-26|1806.99
#2025-06-27|1811.96
#2025-06-30|1822.94
#2025-07-01|1834.55
#2025-07-02|1841.32
#2025-07-03|1842.97
#2025-07-04|1841.36
#2025-07-07|1827.35
#2025-07-08|1821.44
#2025-07-09|1821.28
#2025-07-10|1829.77
#2025-07-11|1826.65
#2025-07-14|1836.66
#2025-07-15|1814.73
#2025-07-16|1826.44
#2025-07-17|1825.46
#2025-07-18|1832.14
#2025-07-21|1839.22
#2025-07-22|1867.88
#2025-07-23|1873.30
#2025-07-24|1870.97
#2025-07-25|1868.92
#2025-07-28|1844.89
#2025-07-29|1867.34
#2025-07-30|1846.55
#2025-07-31|1820.78
#2025-08-01|1819.25
#2025-08-04|1836.78
#2025-08-05|1841.35
#2025-08-06|1837.93
#2025-08-07|1846.26
#2025-08-08|1835.42
#2025-08-11|1826.28
#2025-08-12|1832.85
#2025-08-13|1848.15
#2025-08-14|1837.31
#2025-08-15|1846.81
#2025-08-18|1829.47
#2025-08-19|1857.15
#2025-08-20|1865.33
#2025-08-21|1858.40
#2025-08-22|1883.54
#2025-08-25|1875.14
#2025-08-26|1865.90
#2025-08-27|1870.91
#2025-08-28|1870.17
#2025-08-29|1875.89
#2025-09-01|1877.53
#2025-09-02|1846.53
#2025-09-03|1842.25
#2025-09-04|1852.35
#2025-09-05|1875.35
#2025-09-08|1870.62
#2025-09-09|1870.86
#2025-09-10|1871.49
#2025-09-11|1895.92
#2025-09-12|1891.82
#2025-09-15|1890.79
#2025-09-16|1881.70
#2025-09-17|1880.56
#2025-09-18|1876.69
#2025-09-19|1869.32
#2025-09-22|1867.63
#2025-09-23|1876.87
#2025-09-24|1860.23
#2025-09-25|1851.34
#2025-09-26|1868.50
#2025-09-29|1874.65
#2025-09-30|1883.60
#2025-10-01|1881.07
#2025-10-02|1872.22
#2025-10-03|1880.38
#2025-10-06|1870.66
#2025-10-07|1864.48
#2025-10-08|1854.89
#2025-10-09|1847.91
#2025-10-10|1830.37
#2025-10-13|1836.76
#2025-10-14|1849.03
#2025-10-15|1871.32
#2025-10-16|1873.83
#2025-10-17|1878.76
#2025-10-20|1898.78
#2025-10-21|1893.34
#2025-10-22|1899.39
#2025-10-23|1899.32
#2025-10-24|1901.26
#2025-10-27|1906.12
#2025-10-28|1875.80
#2025-10-29|1834.83
#2025-10-30|1834.58
#2025-10-31|1836.33
#2025-11-03|1834.35
#2025-11-04|1836.70
#2025-11-05|1831.89
#2025-11-06|1829.44
#2025-11-07|1849.10
#2025-11-10|1848.72
#2025-11-11|1868.43
#2025-11-12|1864.10
#2025-11-13|1846.08
#2025-11-14|1848.24
#2025-11-17|1836.34
#2025-11-18|1832.57
#2025-11-19|1822.66
#2025-11-20|1818.61
#2025-11-21|1836.09
#2025-11-24|1843.39
#2025-11-25|1855.70
#2025-11-26|1867.70
#2025-11-27|1870.40
#2025-11-28|1874.48
#2025-12-01|1854.33
#2025-12-02|1850.05
#2025-12-03|1855.37
#2025-12-04|1852.58
#2025-12-05|1848.95
#2025-12-08|1838.34
#2025-12-09|1826.30
#2025-12-10|1830.48
#2025-12-11|1841.09
#2025-12-12|1845.38
#2025-12-15|1850.47
#2025-12-16|1835.12
#2025-12-17|1837.95
#2025-12-18|1830.87
#2025-12-19|1826.30
#2025-12-22|1837.68
#2025-12-23|1843.64
#2025-12-24|1853.81
#2025-12-25|1855.02
#2025-12-26|1855.86
#2025-12-29|1858.17
#2025-12-30|1860.70
#2025-12-31|1847.06
#2026-01-01|1847.16
#2026-01-02|1848.68
#2026-01-05|1850.07
#2026-01-06|1865.84
#2026-01-07|1852.93
#2026-01-08|1866.17
#2026-01-09|1867.40
#2026-01-12|1873.64
#2026-01-13|1885.44
#2026-01-14|1901.90
#2026-01-15|1914.54
#2026-01-16|1930.91