Table Data - NASDAQ Global Real Estate Net Total Return Index
| Title | NASDAQ Global Real Estate Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG35N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:52 PM CDT |
| Notes | For more information about this series, see: NQG35N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 362.44 |
| 2001-04-02 | 361.90 |
| 2001-04-03 | 361.19 |
| 2001-04-04 | 361.13 |
| 2001-04-05 | 364.90 |
| 2001-04-06 | 362.97 |
| 2001-04-09 | 360.10 |
| 2001-04-10 | 359.98 |
| 2001-04-11 | 360.07 |
| 2001-04-12 | 363.03 |
| 2001-04-13 | . |
| 2001-04-16 | 362.40 |
| 2001-04-17 | 362.03 |
| 2001-04-18 | 365.46 |
| 2001-04-19 | 371.06 |
| 2001-04-20 | 369.26 |
| 2001-04-23 | 367.56 |
| 2001-04-24 | 367.71 |
| 2001-04-25 | 368.25 |
| 2001-04-26 | 370.29 |
| 2001-04-27 | 371.81 |
| 2001-04-30 | 371.84 |
| 2001-05-01 | 373.20 |
| 2001-05-02 | 373.76 |
| 2001-05-03 | 374.26 |
| 2001-05-04 | 373.65 |
| 2001-05-07 | 374.59 |
| 2001-05-08 | 372.94 |
| 2001-05-09 | 373.01 |
| 2001-05-10 | 372.92 |
| 2001-05-11 | 373.68 |
| 2001-05-14 | 370.63 |
| 2001-05-15 | 372.47 |
| 2001-05-16 | 374.29 |
| 2001-05-17 | 377.12 |
| 2001-05-18 | 376.89 |
| 2001-05-21 | 380.13 |
| 2001-05-22 | 381.00 |
| 2001-05-23 | 381.46 |
| 2001-05-24 | 382.18 |
| 2001-05-25 | 381.47 |
| 2001-05-28 | . |
| 2001-05-29 | 379.01 |
| 2001-05-30 | 377.06 |
| 2001-05-31 | 375.72 |
| 2001-06-01 | 377.14 |
| 2001-06-04 | 378.93 |
| 2001-06-05 | 381.89 |
| 2001-06-06 | 382.69 |
| 2001-06-07 | 384.52 |
| 2001-06-08 | 383.50 |
| 2001-06-11 | 382.96 |
| 2001-06-12 | 383.56 |
| 2001-06-13 | 384.40 |
| 2001-06-14 | 383.08 |
| 2001-06-15 | 381.66 |
| 2001-06-18 | 382.26 |
| 2001-06-19 | 380.91 |
| 2001-06-20 | 380.81 |
| 2001-06-21 | 382.84 |
| 2001-06-22 | 382.08 |
| 2001-06-25 | 381.72 |
| 2001-06-26 | 383.49 |
| 2001-06-27 | 382.75 |
| 2001-06-28 | 381.85 |
| 2001-06-29 | 386.06 |
| 2001-07-02 | 385.33 |
| 2001-07-03 | 385.67 |
| 2001-07-04 | . |
| 2001-07-05 | 384.84 |
| 2001-07-06 | 382.90 |
| 2001-07-09 | 379.78 |
| 2001-07-10 | 379.59 |
| 2001-07-11 | 377.49 |
| 2001-07-12 | 379.45 |
| 2001-07-13 | 379.98 |
| 2001-07-16 | 379.08 |
| 2001-07-17 | 379.26 |
| 2001-07-18 | 380.16 |
| 2001-07-19 | 380.18 |
| 2001-07-20 | 380.16 |
| 2001-07-23 | 377.68 |
| 2001-07-24 | 376.16 |
| 2001-07-25 | 376.89 |
| 2001-07-26 | 376.92 |
| 2001-07-27 | 377.91 |
| 2001-07-30 | 375.89 |
| 2001-07-31 | 377.77 |
| 2001-08-01 | 381.21 |
| 2001-08-02 | 382.69 |
| 2001-08-03 | 382.50 |
| 2001-08-06 | 382.71 |
| 2001-08-07 | 382.27 |
| 2001-08-08 | 381.27 |
| 2001-08-09 | 380.46 |
| 2001-08-10 | 382.70 |
| 2001-08-13 | 381.82 |
| 2001-08-14 | 385.58 |
| 2001-08-15 | 390.24 |
| 2001-08-16 | 391.46 |
| 2001-08-17 | 393.33 |
| 2001-08-20 | 392.58 |
| 2001-08-21 | 394.82 |
| 2001-08-22 | 396.88 |
| 2001-08-23 | 397.28 |
| 2001-08-24 | 395.97 |
| 2001-08-27 | 396.58 |
| 2001-08-28 | 395.21 |
| 2001-08-29 | 393.05 |
| 2001-08-30 | 389.40 |
| 2001-08-31 | 388.37 |
| 2001-09-03 | . |
| 2001-09-04 | 387.08 |
| 2001-09-05 | 383.59 |
| 2001-09-06 | 379.95 |
| 2001-09-07 | 374.96 |
| 2001-09-10 | 371.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 352.64 |
| 2001-09-18 | 354.00 |
| 2001-09-19 | 353.08 |
| 2001-09-20 | 344.93 |
| 2001-09-21 | 337.12 |
| 2001-09-24 | 342.23 |
| 2001-09-25 | 344.76 |
| 2001-09-26 | 347.55 |
| 2001-09-27 | 351.97 |
| 2001-09-28 | 357.91 |
| 2001-10-01 | 358.89 |
| 2001-10-02 | 358.05 |
| 2001-10-03 | 355.05 |
| 2001-10-04 | 359.32 |
| 2001-10-05 | 358.49 |
| 2001-10-08 | 356.44 |
| 2001-10-09 | 357.62 |
| 2001-10-10 | 358.29 |
| 2001-10-11 | 361.50 |
| 2001-10-12 | 360.15 |
| 2001-10-15 | 362.44 |
| 2001-10-16 | 360.89 |
| 2001-10-17 | 360.22 |
| 2001-10-18 | 354.53 |
| 2001-10-19 | 352.47 |
| 2001-10-22 | 349.65 |
| 2001-10-23 | 351.50 |
| 2001-10-24 | 350.43 |
| 2001-10-25 | 351.51 |
| 2001-10-26 | 351.95 |
| 2001-10-29 | 351.16 |
| 2001-10-30 | 350.38 |
| 2001-10-31 | 351.38 |
| 2001-11-01 | 355.02 |
| 2001-11-02 | 352.49 |
| 2001-11-05 | 354.74 |
| 2001-11-06 | 357.51 |
| 2001-11-07 | 356.58 |
| 2001-11-08 | 358.35 |
| 2001-11-09 | 357.87 |
| 2001-11-12 | 358.76 |
| 2001-11-13 | 359.76 |
| 2001-11-14 | 361.72 |
| 2001-11-15 | 363.74 |
| 2001-11-16 | 364.51 |
| 2001-11-19 | 364.66 |
| 2001-11-20 | 363.92 |
| 2001-11-21 | 364.91 |
| 2001-11-22 | . |
| 2001-11-23 | 366.25 |
| 2001-11-26 | 367.10 |
| 2001-11-27 | 364.99 |
| 2001-11-28 | 363.05 |
| 2001-11-29 | 364.58 |
| 2001-11-30 | 365.81 |
| 2001-12-03 | 363.28 |
| 2001-12-04 | 367.92 |
| 2001-12-05 | 371.56 |
| 2001-12-06 | 372.15 |
| 2001-12-07 | 372.14 |
| 2001-12-10 | 369.83 |
| 2001-12-11 | 369.26 |
| 2001-12-12 | 369.70 |
| 2001-12-13 | 365.29 |
| 2001-12-14 | 366.65 |
| 2001-12-17 | 366.53 |
| 2001-12-18 | 368.50 |
| 2001-12-19 | 368.09 |
| 2001-12-20 | 367.94 |
| 2001-12-21 | 367.36 |
| 2001-12-24 | 368.16 |
| 2001-12-25 | . |
| 2001-12-26 | 368.71 |
| 2001-12-27 | 370.85 |
| 2001-12-28 | 372.62 |
| 2001-12-31 | 372.70 |
| 2002-01-01 | . |
| 2002-01-02 | 372.66 |
| 2002-01-03 | 374.42 |
| 2002-01-04 | 375.51 |
| 2002-01-07 | 376.76 |
| 2002-01-08 | 375.88 |
| 2002-01-09 | 374.51 |
| 2002-01-10 | 372.62 |
| 2002-01-11 | 371.24 |
| 2002-01-14 | 374.13 |
| 2002-01-15 | 372.33 |
| 2002-01-16 | 371.15 |
| 2002-01-17 | 371.23 |
| 2002-01-18 | 369.97 |
| 2002-01-21 | . |
| 2002-01-22 | 369.47 |
| 2002-01-23 | 368.91 |
| 2002-01-24 | 367.50 |
| 2002-01-25 | 367.36 |
| 2002-01-28 | 368.63 |
| 2002-01-29 | 368.72 |
| 2002-01-30 | 368.10 |
| 2002-01-31 | 368.22 |
| 2002-02-01 | 367.33 |
| 2002-02-04 | 368.28 |
| 2002-02-05 | 366.89 |
| 2002-02-06 | 366.63 |
| 2002-02-07 | 366.26 |
| 2002-02-08 | 368.00 |
| 2002-02-11 | 371.93 |
| 2002-02-12 | 372.57 |
| 2002-02-13 | 373.41 |
| 2002-02-14 | 374.23 |
| 2002-02-15 | 376.67 |
| 2002-02-18 | . |
| 2002-02-19 | 374.19 |
| 2002-02-20 | 375.82 |
| 2002-02-21 | 375.20 |
| 2002-02-22 | 377.13 |
| 2002-02-25 | 375.01 |
| 2002-02-26 | 373.86 |
| 2002-02-27 | 374.40 |
| 2002-02-28 | 373.04 |
| 2002-03-01 | 375.79 |
| 2002-03-04 | 383.02 |
| 2002-03-05 | 386.70 |
| 2002-03-06 | 388.48 |
| 2002-03-07 | 390.99 |
| 2002-03-08 | 390.76 |
| 2002-03-11 | 390.85 |
| 2002-03-12 | 388.70 |
| 2002-03-13 | 386.90 |
| 2002-03-14 | 390.92 |
| 2002-03-15 | 391.48 |
| 2002-03-18 | 391.73 |
| 2002-03-19 | 392.70 |
| 2002-03-20 | 390.42 |
| 2002-03-21 | 390.52 |
| 2002-03-22 | 389.29 |
| 2002-03-25 | 388.23 |
| 2002-03-26 | 389.62 |
| 2002-03-27 | 392.74 |
| 2002-03-28 | 392.40 |
| 2002-03-29 | . |
| 2002-04-01 | 392.22 |
| 2002-04-02 | 393.12 |
| 2002-04-03 | 391.97 |
| 2002-04-04 | 393.73 |
| 2002-04-05 | 395.71 |
| 2002-04-08 | 396.74 |
| 2002-04-09 | 398.83 |
| 2002-04-10 | 401.18 |
| 2002-04-11 | 401.17 |
| 2002-04-12 | 404.69 |
| 2002-04-15 | 403.14 |
| 2002-04-16 | 401.75 |
| 2002-04-17 | 401.75 |
| 2002-04-18 | 403.71 |
| 2002-04-19 | 402.76 |
| 2002-04-22 | 400.56 |
| 2002-04-23 | 398.95 |
| 2002-04-24 | 400.95 |
| 2002-04-25 | 401.61 |
| 2002-04-26 | 400.63 |
| 2002-04-29 | 400.38 |
| 2002-04-30 | 404.45 |
| 2002-05-01 | 407.60 |
| 2002-05-02 | 411.70 |
| 2002-05-03 | 412.73 |
| 2002-05-06 | 410.14 |
| 2002-05-07 | 408.54 |
| 2002-05-08 | 407.98 |
| 2002-05-09 | 405.31 |
| 2002-05-10 | 403.75 |
| 2002-05-13 | 404.78 |
| 2002-05-14 | 404.84 |
| 2002-05-15 | 408.78 |
| 2002-05-16 | 408.23 |
| 2002-05-17 | 411.57 |
| 2002-05-20 | 412.08 |
| 2002-05-21 | 409.86 |
| 2002-05-22 | 411.47 |
| 2002-05-23 | 415.04 |
| 2002-05-24 | 415.12 |
| 2002-05-27 | . |
| 2002-05-28 | 415.48 |
| 2002-05-29 | 416.16 |
| 2002-05-30 | 416.58 |
| 2002-05-31 | 414.67 |
| 2002-06-03 | 415.57 |
| 2002-06-04 | 416.07 |
| 2002-06-05 | 415.84 |
| 2002-06-06 | 414.04 |
| 2002-06-07 | 413.46 |
| 2002-06-10 | 414.47 |
| 2002-06-11 | 413.98 |
| 2002-06-12 | 412.93 |
| 2002-06-13 | 411.83 |
| 2002-06-14 | 408.39 |
| 2002-06-17 | 409.35 |
| 2002-06-18 | 408.06 |
| 2002-06-19 | 405.23 |
| 2002-06-20 | 408.10 |
| 2002-06-21 | 409.39 |
| 2002-06-24 | 408.95 |
| 2002-06-25 | 410.20 |
| 2002-06-26 | 407.08 |
| 2002-06-27 | 408.97 |
| 2002-06-28 | 412.63 |
| 2002-07-01 | 411.45 |
| 2002-07-02 | 408.97 |
| 2002-07-03 | 408.01 |
| 2002-07-04 | . |
| 2002-07-05 | 412.47 |
| 2002-07-08 | 410.52 |
| 2002-07-09 | 409.17 |
| 2002-07-10 | 404.27 |
| 2002-07-11 | 396.10 |
| 2002-07-12 | 394.98 |
| 2002-07-15 | 392.00 |
| 2002-07-16 | 391.58 |
| 2002-07-17 | 389.77 |
| 2002-07-18 | 386.94 |
| 2002-07-19 | 381.93 |
| 2002-07-22 | 375.27 |
| 2002-07-23 | 368.41 |
| 2002-07-24 | 366.11 |
| 2002-07-25 | 370.58 |
| 2002-07-26 | 375.04 |
| 2002-07-29 | 386.12 |
| 2002-07-30 | 390.80 |
| 2002-07-31 | 392.87 |
| 2002-08-01 | 386.84 |
| 2002-08-02 | 382.24 |
| 2002-08-05 | 377.03 |
| 2002-08-06 | 374.93 |
| 2002-08-07 | 380.67 |
| 2002-08-08 | 380.92 |
| 2002-08-09 | 379.17 |
| 2002-08-12 | 380.42 |
| 2002-08-13 | 377.63 |
| 2002-08-14 | 380.54 |
| 2002-08-15 | 382.23 |
| 2002-08-16 | 385.00 |
| 2002-08-19 | 382.52 |
| 2002-08-20 | 382.45 |
| 2002-08-21 | 385.45 |
| 2002-08-22 | 385.52 |
| 2002-08-23 | 384.76 |
| 2002-08-26 | 387.24 |
| 2002-08-27 | 386.62 |
| 2002-08-28 | 386.17 |
| 2002-08-29 | 384.78 |
| 2002-08-30 | 386.00 |
| 2002-09-02 | . |
| 2002-09-03 | 381.43 |
| 2002-09-04 | 382.49 |
| 2002-09-05 | 380.56 |
| 2002-09-06 | 381.94 |
| 2002-09-09 | 382.22 |
| 2002-09-10 | 382.62 |
| 2002-09-11 | 382.17 |
| 2002-09-12 | 380.44 |
| 2002-09-13 | 380.24 |
| 2002-09-16 | 377.05 |
| 2002-09-17 | 376.02 |
| 2002-09-18 | 373.05 |
| 2002-09-19 | 372.45 |
| 2002-09-20 | 373.26 |
| 2002-09-23 | 370.44 |
| 2002-09-24 | 366.93 |
| 2002-09-25 | 367.24 |
| 2002-09-26 | 372.50 |
| 2002-09-27 | 371.29 |
| 2002-09-30 | 368.25 |
| 2002-10-01 | 367.12 |
| 2002-10-02 | 364.92 |
| 2002-10-03 | 364.03 |
| 2002-10-04 | 359.79 |
| 2002-10-07 | 352.31 |
| 2002-10-08 | 350.37 |
| 2002-10-09 | 343.48 |
| 2002-10-10 | 347.15 |
| 2002-10-11 | 352.80 |
| 2002-10-14 | 350.07 |
| 2002-10-15 | 358.25 |
| 2002-10-16 | 356.64 |
| 2002-10-17 | 360.88 |
| 2002-10-18 | 360.88 |
| 2002-10-21 | 360.39 |
| 2002-10-22 | 356.22 |
| 2002-10-23 | 357.98 |
| 2002-10-24 | 360.15 |
| 2002-10-25 | 363.87 |
| 2002-10-28 | 363.85 |
| 2002-10-29 | 361.56 |
| 2002-10-30 | 361.32 |
| 2002-10-31 | 361.78 |
| 2002-11-01 | 363.15 |
| 2002-11-04 | 367.66 |
| 2002-11-05 | 368.55 |
| 2002-11-06 | 369.87 |
| 2002-11-07 | 369.48 |
| 2002-11-08 | 367.77 |
| 2002-11-11 | 364.19 |
| 2002-11-12 | 366.05 |
| 2002-11-13 | 363.69 |
| 2002-11-14 | 367.77 |
| 2002-11-15 | 368.04 |
| 2002-11-18 | 366.12 |
| 2002-11-19 | 365.67 |
| 2002-11-20 | 367.27 |
| 2002-11-21 | 371.03 |
| 2002-11-22 | 373.14 |
| 2002-11-25 | 372.77 |
| 2002-11-26 | 370.48 |
| 2002-11-27 | 372.92 |
| 2002-11-28 | . |
| 2002-11-29 | 375.28 |
| 2002-12-02 | 376.47 |
| 2002-12-03 | 375.05 |
| 2002-12-04 | 372.81 |
| 2002-12-05 | 373.09 |
| 2002-12-06 | 373.20 |
| 2002-12-09 | 373.67 |
| 2002-12-10 | 373.23 |
| 2002-12-11 | 371.99 |
| 2002-12-12 | 372.85 |
| 2002-12-13 | 371.80 |
| 2002-12-16 | 374.02 |
| 2002-12-17 | 372.23 |
| 2002-12-18 | 368.77 |
| 2002-12-19 | 368.93 |
| 2002-12-20 | 369.71 |
| 2002-12-23 | 371.26 |
| 2002-12-24 | 371.98 |
| 2002-12-25 | . |
| 2002-12-26 | 372.72 |
| 2002-12-27 | 371.81 |
| 2002-12-30 | 373.36 |
| 2002-12-31 | 374.37 |
| 2003-01-01 | . |
| 2003-01-02 | 374.96 |
| 2003-01-03 | 378.83 |
| 2003-01-06 | 382.35 |
| 2003-01-07 | 377.40 |
| 2003-01-08 | 374.56 |
| 2003-01-09 | 376.21 |
| 2003-01-10 | 375.50 |
| 2003-01-13 | 375.27 |
| 2003-01-14 | 376.16 |
| 2003-01-15 | 376.22 |
| 2003-01-16 | 373.82 |
| 2003-01-17 | 372.14 |
| 2003-01-20 | . |
| 2003-01-21 | 370.23 |
| 2003-01-22 | 369.89 |
| 2003-01-23 | 370.89 |
| 2003-01-24 | 368.27 |
| 2003-01-27 | 364.30 |
| 2003-01-28 | 364.31 |
| 2003-01-29 | 365.53 |
| 2003-01-30 | 364.15 |
| 2003-01-31 | 366.62 |
| 2003-02-03 | 366.33 |
| 2003-02-04 | 367.83 |
| 2003-02-05 | 367.47 |
| 2003-02-06 | 366.75 |
| 2003-02-07 | 365.17 |
| 2003-02-10 | 367.20 |
| 2003-02-11 | 364.74 |
| 2003-02-12 | 364.12 |
| 2003-02-13 | 363.31 |
| 2003-02-14 | 362.60 |
| 2003-02-17 | . |
| 2003-02-18 | 367.03 |
| 2003-02-19 | 368.38 |
| 2003-02-20 | 368.41 |
| 2003-02-21 | 369.88 |
| 2003-02-24 | 368.29 |
| 2003-02-25 | 368.38 |
| 2003-02-26 | 367.21 |
| 2003-02-27 | 368.28 |
| 2003-02-28 | 368.89 |
| 2003-03-03 | 371.25 |
| 2003-03-04 | 368.73 |
| 2003-03-05 | 369.34 |
| 2003-03-06 | 366.62 |
| 2003-03-07 | 365.14 |
| 2003-03-10 | 360.92 |
| 2003-03-11 | 359.82 |
| 2003-03-12 | 358.35 |
| 2003-03-13 | 359.36 |
| 2003-03-14 | 358.95 |
| 2003-03-17 | 362.04 |
| 2003-03-18 | 363.44 |
| 2003-03-19 | 367.05 |
| 2003-03-20 | 370.31 |
| 2003-03-21 | 373.71 |
| 2003-03-24 | 368.62 |
| 2003-03-25 | 371.10 |
| 2003-03-26 | 372.45 |
| 2003-03-27 | 370.84 |
| 2003-03-28 | 369.84 |
| 2003-03-31 | 367.01 |
| 2003-04-01 | 369.83 |
| 2003-04-02 | 371.72 |
| 2003-04-03 | 370.13 |
| 2003-04-04 | 369.61 |
| 2003-04-07 | 372.64 |
| 2003-04-08 | 371.00 |
| 2003-04-09 | 369.43 |
| 2003-04-10 | 369.96 |
| 2003-04-11 | 368.50 |
| 2003-04-14 | 370.84 |
| 2003-04-15 | 372.90 |
| 2003-04-16 | 374.45 |
| 2003-04-17 | 375.92 |
| 2003-04-18 | . |
| 2003-04-21 | 377.04 |
| 2003-04-22 | 379.86 |
| 2003-04-23 | 380.36 |
| 2003-04-24 | 378.88 |
| 2003-04-25 | 377.00 |
| 2003-04-28 | 377.68 |
| 2003-04-29 | 380.38 |
| 2003-04-30 | 380.64 |
| 2003-05-01 | 383.22 |
| 2003-05-02 | 386.14 |
| 2003-05-05 | 389.37 |
| 2003-05-06 | 392.74 |
| 2003-05-07 | 391.76 |
| 2003-05-08 | 393.14 |
| 2003-05-09 | 396.46 |
| 2003-05-12 | 399.48 |
| 2003-05-13 | 400.55 |
| 2003-05-14 | 400.83 |
| 2003-05-15 | 401.11 |
| 2003-05-16 | 403.05 |
| 2003-05-19 | 401.01 |
| 2003-05-20 | 402.93 |
| 2003-05-21 | 403.95 |
| 2003-05-22 | 406.86 |
| 2003-05-23 | 409.33 |
| 2003-05-26 | . |
| 2003-05-27 | 410.61 |
| 2003-05-28 | 407.36 |
| 2003-05-29 | 403.93 |
| 2003-05-30 | 408.36 |
| 2003-06-02 | 410.51 |
| 2003-06-03 | 411.29 |
| 2003-06-04 | 414.76 |
| 2003-06-05 | 417.30 |
| 2003-06-06 | 420.02 |
| 2003-06-09 | 418.95 |
| 2003-06-10 | 421.13 |
| 2003-06-11 | 424.25 |
| 2003-06-12 | 423.36 |
| 2003-06-13 | 420.91 |
| 2003-06-16 | 424.31 |
| 2003-06-17 | 424.09 |
| 2003-06-18 | 420.83 |
| 2003-06-19 | 419.78 |
| 2003-06-20 | 419.49 |
| 2003-06-23 | 415.77 |
| 2003-06-24 | 414.92 |
| 2003-06-25 | 416.48 |
| 2003-06-26 | 417.27 |
| 2003-06-27 | 417.71 |
| 2003-06-30 | 416.99 |
| 2003-07-01 | 421.35 |
| 2003-07-02 | 426.82 |
| 2003-07-03 | 428.70 |
| 2003-07-04 | . |
| 2003-07-07 | 431.71 |
| 2003-07-08 | 431.44 |
| 2003-07-09 | 430.26 |
| 2003-07-10 | 426.39 |
| 2003-07-11 | 428.19 |
| 2003-07-14 | 431.97 |
| 2003-07-15 | 431.15 |
| 2003-07-16 | 430.63 |
| 2003-07-17 | 425.29 |
| 2003-07-18 | 427.66 |
| 2003-07-21 | 427.42 |
| 2003-07-22 | 428.57 |
| 2003-07-23 | 427.86 |
| 2003-07-24 | 431.34 |
| 2003-07-25 | 433.33 |
| 2003-07-28 | 433.73 |
| 2003-07-29 | 435.31 |
| 2003-07-30 | 436.07 |
| 2003-07-31 | 434.92 |
| 2003-08-01 | 435.10 |
| 2003-08-04 | 433.87 |
| 2003-08-05 | 431.28 |
| 2003-08-06 | 429.41 |
| 2003-08-07 | 430.78 |
| 2003-08-08 | 431.32 |
| 2003-08-11 | 433.54 |
| 2003-08-12 | 435.36 |
| 2003-08-13 | 435.34 |
| 2003-08-14 | 437.93 |
| 2003-08-15 | 437.00 |
| 2003-08-18 | 439.47 |
| 2003-08-19 | 441.76 |
| 2003-08-20 | 444.37 |
| 2003-08-21 | 446.37 |
| 2003-08-22 | 444.88 |
| 2003-08-25 | 444.30 |
| 2003-08-26 | 444.73 |
| 2003-08-27 | 447.41 |
| 2003-08-28 | 446.36 |
| 2003-08-29 | 449.27 |
| 2003-09-01 | . |
| 2003-09-02 | 454.82 |
| 2003-09-03 | 459.00 |
| 2003-09-04 | 459.40 |
| 2003-09-05 | 457.86 |
| 2003-09-08 | 458.89 |
| 2003-09-09 | 459.33 |
| 2003-09-10 | 452.61 |
| 2003-09-11 | 455.39 |
| 2003-09-12 | 457.03 |
| 2003-09-15 | 457.63 |
| 2003-09-16 | 460.56 |
| 2003-09-17 | 460.29 |
| 2003-09-18 | 461.61 |
| 2003-09-19 | 463.31 |
| 2003-09-22 | 464.21 |
| 2003-09-23 | 466.74 |
| 2003-09-24 | 467.48 |
| 2003-09-25 | 466.53 |
| 2003-09-26 | 464.97 |
| 2003-09-29 | 466.84 |
| 2003-09-30 | 468.84 |
| 2003-10-01 | 474.02 |
| 2003-10-02 | 483.85 |
| 2003-10-03 | 485.50 |
| 2003-10-06 | 489.10 |
| 2003-10-07 | 488.06 |
| 2003-10-08 | 486.41 |
| 2003-10-09 | 489.52 |
| 2003-10-10 | 492.47 |
| 2003-10-13 | 493.61 |
| 2003-10-14 | 493.69 |
| 2003-10-15 | 492.95 |
| 2003-10-16 | 494.67 |
| 2003-10-17 | 491.93 |
| 2003-10-20 | 492.70 |
| 2003-10-21 | 492.46 |
| 2003-10-22 | 488.63 |
| 2003-10-23 | 481.62 |
| 2003-10-24 | 480.40 |
| 2003-10-27 | 483.64 |
| 2003-10-28 | 484.71 |
| 2003-10-29 | 488.12 |
| 2003-10-30 | 488.67 |
| 2003-10-31 | 486.25 |
| 2003-11-03 | 489.26 |
| 2003-11-04 | 490.94 |
| 2003-11-05 | 491.05 |
| 2003-11-06 | 490.15 |
| 2003-11-07 | 493.52 |
| 2003-11-10 | 491.69 |
| 2003-11-11 | 487.22 |
| 2003-11-12 | 491.09 |
| 2003-11-13 | 494.27 |
| 2003-11-14 | 495.76 |
| 2003-11-17 | 491.33 |
| 2003-11-18 | 491.60 |
| 2003-11-19 | 490.39 |
| 2003-11-20 | 487.74 |
| 2003-11-21 | 487.29 |
| 2003-11-24 | 488.93 |
| 2003-11-25 | 493.72 |
| 2003-11-26 | 497.59 |
| 2003-11-27 | . |
| 2003-11-28 | 500.05 |
| 2003-12-01 | 506.69 |
| 2003-12-02 | 508.56 |
| 2003-12-03 | 507.71 |
| 2003-12-04 | 505.89 |
| 2003-12-05 | 506.20 |
| 2003-12-08 | 507.49 |
| 2003-12-09 | 508.42 |
| 2003-12-10 | 507.03 |
| 2003-12-11 | 509.13 |
| 2003-12-12 | 512.30 |
| 2003-12-15 | 512.22 |
| 2003-12-16 | 512.60 |
| 2003-12-17 | 511.43 |
| 2003-12-18 | 511.64 |
| 2003-12-19 | 513.41 |
| 2003-12-22 | 515.73 |
| 2003-12-23 | 516.01 |
| 2003-12-24 | 517.65 |
| 2003-12-25 | . |
| 2003-12-26 | 519.19 |
| 2003-12-29 | 520.93 |
| 2003-12-30 | 524.61 |
| 2003-12-31 | 523.31 |
| 2004-01-01 | . |
| 2004-01-02 | 524.76 |
| 2004-01-05 | 531.06 |
| 2004-01-06 | 533.54 |
| 2004-01-07 | 531.31 |
| 2004-01-08 | 532.55 |
| 2004-01-09 | 536.93 |
| 2004-01-12 | 538.67 |
| 2004-01-13 | 539.70 |
| 2004-01-14 | 543.15 |
| 2004-01-15 | 540.32 |
| 2004-01-16 | 538.02 |
| 2004-01-19 | . |
| 2004-01-20 | 544.33 |
| 2004-01-21 | 547.02 |
| 2004-01-22 | 548.95 |
| 2004-01-23 | 550.85 |
| 2004-01-26 | 553.42 |
| 2004-01-27 | 555.76 |
| 2004-01-28 | 552.02 |
| 2004-01-29 | 547.62 |
| 2004-01-30 | 550.39 |
| 2004-02-02 | 553.97 |
| 2004-02-03 | 556.03 |
| 2004-02-04 | 548.97 |
| 2004-02-05 | 550.87 |
| 2004-02-06 | 559.99 |
| 2004-02-09 | 562.29 |
| 2004-02-10 | 564.03 |
| 2004-02-11 | 565.15 |
| 2004-02-12 | 565.81 |
| 2004-02-13 | 565.87 |
| 2004-02-16 | . |
| 2004-02-17 | 568.34 |
| 2004-02-18 | 568.59 |
| 2004-02-19 | 566.39 |
| 2004-02-20 | 562.86 |
| 2004-02-23 | 561.91 |
| 2004-02-24 | 562.50 |
| 2004-02-25 | 563.95 |
| 2004-02-26 | 563.86 |
| 2004-02-27 | 568.45 |
| 2004-03-01 | 576.12 |
| 2004-03-02 | 577.29 |
| 2004-03-03 | 575.61 |
| 2004-03-04 | 578.16 |
| 2004-03-05 | 582.92 |
| 2004-03-08 | 581.99 |
| 2004-03-09 | 581.24 |
| 2004-03-10 | 573.46 |
| 2004-03-11 | 567.60 |
| 2004-03-12 | 569.28 |
| 2004-03-15 | 567.67 |
| 2004-03-16 | 571.98 |
| 2004-03-17 | 576.80 |
| 2004-03-18 | 580.00 |
| 2004-03-19 | 580.30 |
| 2004-03-22 | 575.99 |
| 2004-03-23 | 577.46 |
| 2004-03-24 | 576.88 |
| 2004-03-25 | 581.14 |
| 2004-03-26 | 579.00 |
| 2004-03-29 | 581.84 |
| 2004-03-30 | 586.30 |
| 2004-03-31 | 591.44 |
| 2004-04-01 | 597.55 |
| 2004-04-02 | 592.86 |
| 2004-04-05 | 577.98 |
| 2004-04-06 | 568.12 |
| 2004-04-07 | 573.58 |
| 2004-04-08 | 568.05 |
| 2004-04-09 | . |
| 2004-04-12 | 553.26 |
| 2004-04-13 | 550.83 |
| 2004-04-14 | 542.24 |
| 2004-04-15 | 543.27 |
| 2004-04-16 | 546.66 |
| 2004-04-19 | 545.26 |
| 2004-04-20 | 535.46 |
| 2004-04-21 | 533.13 |
| 2004-04-22 | 534.42 |
| 2004-04-23 | 533.05 |
| 2004-04-26 | 533.75 |
| 2004-04-27 | 537.25 |
| 2004-04-28 | 533.77 |
| 2004-04-29 | 527.56 |
| 2004-04-30 | 523.68 |
| 2004-05-03 | 527.73 |
| 2004-05-04 | 533.37 |
| 2004-05-05 | 530.64 |
| 2004-05-06 | 528.06 |
| 2004-05-07 | 512.74 |
| 2004-05-10 | 498.58 |
| 2004-05-11 | 501.41 |
| 2004-05-12 | 505.88 |
| 2004-05-13 | 502.90 |
| 2004-05-14 | 504.25 |
| 2004-05-17 | 500.40 |
| 2004-05-18 | 507.74 |
| 2004-05-19 | 510.20 |
| 2004-05-20 | 513.62 |
| 2004-05-21 | 518.08 |
| 2004-05-24 | 522.70 |
| 2004-05-25 | 531.89 |
| 2004-05-26 | 537.59 |
| 2004-05-27 | 543.35 |
| 2004-05-28 | 547.22 |
| 2004-05-31 | . |
| 2004-06-01 | 542.75 |
| 2004-06-02 | 546.89 |
| 2004-06-03 | 541.40 |
| 2004-06-04 | 542.31 |
| 2004-06-07 | 550.71 |
| 2004-06-08 | 549.80 |
| 2004-06-09 | 547.45 |
| 2004-06-10 | 547.54 |
| 2004-06-11 | . |
| 2004-06-14 | 538.95 |
| 2004-06-15 | 544.71 |
| 2004-06-16 | 547.48 |
| 2004-06-17 | 550.09 |
| 2004-06-18 | 549.81 |
| 2004-06-21 | 552.93 |
| 2004-06-22 | 551.31 |
| 2004-06-23 | 552.92 |
| 2004-06-24 | 555.69 |
| 2004-06-25 | 557.26 |
| 2004-06-28 | 560.73 |
| 2004-06-29 | 553.92 |
| 2004-06-30 | 559.45 |
| 2004-07-01 | 560.00 |
| 2004-07-02 | 566.29 |
| 2004-07-05 | . |
| 2004-07-06 | 565.55 |
| 2004-07-07 | 571.70 |
| 2004-07-08 | 565.84 |
| 2004-07-09 | 567.73 |
| 2004-07-12 | 571.82 |
| 2004-07-13 | 567.83 |
| 2004-07-14 | 568.74 |
| 2004-07-15 | 570.60 |
| 2004-07-16 | 572.56 |
| 2004-07-19 | 575.56 |
| 2004-07-20 | 574.68 |
| 2004-07-21 | 570.69 |
| 2004-07-22 | 564.09 |
| 2004-07-23 | 559.84 |
| 2004-07-26 | 557.08 |
| 2004-07-27 | 555.49 |
| 2004-07-28 | 557.05 |
| 2004-07-29 | 555.76 |
| 2004-07-30 | 559.82 |
| 2004-08-02 | 564.26 |
| 2004-08-03 | 566.07 |
| 2004-08-04 | 567.76 |
| 2004-08-05 | 563.66 |
| 2004-08-06 | 564.74 |
| 2004-08-09 | 563.58 |
| 2004-08-10 | 566.23 |
| 2004-08-11 | 565.27 |
| 2004-08-12 | 562.46 |
| 2004-08-13 | 562.22 |
| 2004-08-16 | 565.43 |
| 2004-08-17 | 568.98 |
| 2004-08-18 | 572.77 |
| 2004-08-19 | 570.91 |
| 2004-08-20 | 577.79 |
| 2004-08-23 | 577.46 |
| 2004-08-24 | 582.69 |
| 2004-08-25 | 583.22 |
| 2004-08-26 | 585.50 |
| 2004-08-27 | 586.98 |
| 2004-08-30 | 588.03 |
| 2004-08-31 | 591.34 |
| 2004-09-01 | 594.11 |
| 2004-09-02 | 596.78 |
| 2004-09-03 | 596.51 |
| 2004-09-06 | . |
| 2004-09-07 | 604.06 |
| 2004-09-08 | 603.77 |
| 2004-09-09 | 597.45 |
| 2004-09-10 | 600.42 |
| 2004-09-13 | 598.79 |
| 2004-09-14 | 596.47 |
| 2004-09-15 | 594.76 |
| 2004-09-16 | 601.14 |
| 2004-09-17 | 599.42 |
| 2004-09-20 | 595.72 |
| 2004-09-21 | 598.62 |
| 2004-09-22 | 596.24 |
| 2004-09-23 | 594.65 |
| 2004-09-24 | 593.10 |
| 2004-09-27 | 591.20 |
| 2004-09-28 | 592.81 |
| 2004-09-29 | 592.83 |
| 2004-09-30 | 597.23 |
| 2004-10-01 | 604.31 |
| 2004-10-04 | 606.23 |
| 2004-10-05 | 607.12 |
| 2004-10-06 | 608.91 |
| 2004-10-07 | 604.36 |
| 2004-10-08 | 609.44 |
| 2004-10-11 | 608.90 |
| 2004-10-12 | 610.77 |
| 2004-10-13 | 607.80 |
| 2004-10-14 | 610.12 |
| 2004-10-15 | 613.80 |
| 2004-10-18 | 615.22 |
| 2004-10-19 | 613.23 |
| 2004-10-20 | 611.85 |
| 2004-10-21 | 615.83 |
| 2004-10-22 | 613.54 |
| 2004-10-25 | 612.38 |
| 2004-10-26 | 618.08 |
| 2004-10-27 | 621.89 |
| 2004-10-28 | 624.84 |
| 2004-10-29 | 622.87 |
| 2004-11-01 | 627.42 |
| 2004-11-02 | 626.64 |
| 2004-11-03 | 633.57 |
| 2004-11-04 | 640.66 |
| 2004-11-05 | 633.40 |
| 2004-11-08 | 635.96 |
| 2004-11-09 | 635.45 |
| 2004-11-10 | 637.21 |
| 2004-11-11 | 640.31 |
| 2004-11-12 | 651.94 |
| 2004-11-15 | 657.37 |
| 2004-11-16 | 655.30 |
| 2004-11-17 | 650.88 |
| 2004-11-18 | 650.31 |
| 2004-11-19 | 647.73 |
| 2004-11-22 | 649.45 |
| 2004-11-23 | 656.68 |
| 2004-11-24 | 662.77 |
| 2004-11-25 | . |
| 2004-11-26 | 663.86 |
| 2004-11-29 | 664.42 |
| 2004-11-30 | 664.91 |
| 2004-12-01 | 674.02 |
| 2004-12-02 | 671.88 |
| 2004-12-03 | 677.60 |
| 2004-12-06 | 679.08 |
| 2004-12-07 | 672.66 |
| 2004-12-08 | 670.30 |
| 2004-12-09 | 670.58 |
| 2004-12-10 | 672.49 |
| 2004-12-13 | 673.76 |
| 2004-12-14 | 674.08 |
| 2004-12-15 | 678.49 |
| 2004-12-16 | 673.52 |
| 2004-12-17 | 678.58 |
| 2004-12-20 | 682.00 |
| 2004-12-21 | 684.55 |
| 2004-12-22 | 688.16 |
| 2004-12-23 | 687.34 |
| 2004-12-24 | . |
| 2004-12-27 | 689.67 |
| 2004-12-28 | 692.22 |
| 2004-12-29 | 693.34 |
| 2004-12-30 | 696.78 |
| 2004-12-31 | 696.67 |
| 2005-01-03 | 690.68 |
| 2005-01-04 | 681.12 |
| 2005-01-05 | 664.52 |
| 2005-01-06 | 664.47 |
| 2005-01-07 | 663.63 |
| 2005-01-10 | 664.19 |
| 2005-01-11 | 661.60 |
| 2005-01-12 | 662.28 |
| 2005-01-13 | 663.98 |
| 2005-01-14 | 666.51 |
| 2005-01-17 | . |
| 2005-01-18 | 672.69 |
| 2005-01-19 | 674.69 |
| 2005-01-20 | 669.25 |
| 2005-01-21 | 669.30 |
| 2005-01-24 | 666.84 |
| 2005-01-25 | 660.44 |
| 2005-01-26 | 664.35 |
| 2005-01-27 | 660.86 |
#2005-01-28| 662.15
#2005-01-31| 661.87
#2005-02-01| 664.12
#2005-02-02| 669.24
#2005-02-03| 667.93
#2005-02-04| 674.96
#2005-02-07| 674.31
#2005-02-08| 674.48
#2005-02-09| 676.88
#2005-02-10| 680.53
#2005-02-11| 683.48
#2005-02-14| 686.56
#2005-02-15| 687.81
#2005-02-16| 688.07
#2005-02-17| 687.50
#2005-02-18| 686.92
#2005-02-21| .
#2005-02-22| 674.53
#2005-02-23| 671.79
#2005-02-24| 670.81
#2005-02-25| 679.39
#2005-02-28| 679.05
#2005-03-01| 680.83
#2005-03-02| 677.24
#2005-03-03| 678.05
#2005-03-04| 687.24
#2005-03-07| 689.63
#2005-03-08| 689.71
#2005-03-09| 679.77
#2005-03-10| 679.93
#2005-03-11| 678.24
#2005-03-14| 680.71
#2005-03-15| 679.77
#2005-03-16| 677.19
#2005-03-17| 678.26
#2005-03-18| 675.98
#2005-03-21| 672.53
#2005-03-22| 666.67
#2005-03-23| 657.53
#2005-03-24| 657.78
#2005-03-25| .
#2005-03-28| 654.21
#2005-03-29| 652.65
#2005-03-30| 657.69
#2005-03-31| 659.43
#2005-04-01| 659.37
#2005-04-04| 655.48
#2005-04-05| 654.85
#2005-04-06| 657.48
#2005-04-07| 661.71
#2005-04-08| 660.42
#2005-04-11| 662.63
#2005-04-12| 666.40
#2005-04-13| 668.14
#2005-04-14| 663.18
#2005-04-15| 660.64
#2005-04-18| 657.26
#2005-04-19| 663.65
#2005-04-20| 662.72
#2005-04-21| 665.71
#2005-04-22| 669.04
#2005-04-25| 673.50
#2005-04-26| 673.42
#2005-04-27| 675.25
#2005-04-28| 671.59
#2005-04-29| 678.80
#2005-05-02| 678.91
#2005-05-03| 676.86
#2005-05-04| 681.14
#2005-05-05| 684.20
#2005-05-06| 682.38
#2005-05-09| 687.98
#2005-05-10| 686.27
#2005-05-11| 686.91
#2005-05-12| 682.54
#2005-05-13| 677.04
#2005-05-16| 678.95
#2005-05-17| 679.73
#2005-05-18| 684.25
#2005-05-19| 689.85
#2005-05-20| 690.86
#2005-05-23| 693.79
#2005-05-24| 690.71
#2005-05-25| 685.36
#2005-05-26| 683.64
#2005-05-27| 687.36
#2005-05-30| .
#2005-05-31| 690.90
#2005-06-01| 695.98
#2005-06-02| 694.40
#2005-06-03| 695.75
#2005-06-06| 701.37
#2005-06-07| 705.27
#2005-06-08| 708.64
#2005-06-09| 705.23
#2005-06-10| 704.94
#2005-06-13| 706.57
#2005-06-14| 710.93
#2005-06-15| 711.19
#2005-06-16| 712.17
#2005-06-17| 720.68
#2005-06-20| 718.05
#2005-06-21| 715.94
#2005-06-22| 717.97
#2005-06-23| 716.46
#2005-06-24| 714.35
#2005-06-27| 713.81
#2005-06-28| 716.68
#2005-06-29| 716.48
#2005-06-30| 716.26
#2005-07-01| 717.49
#2005-07-04| .
#2005-07-05| 721.43
#2005-07-06| 721.19
#2005-07-07| 719.25
#2005-07-08| 726.10
#2005-07-11| 735.49
#2005-07-12| 738.73
#2005-07-13| 734.51
#2005-07-14| 728.64
#2005-07-15| 729.21
#2005-07-18| 730.22
#2005-07-19| 731.75
#2005-07-20| 735.60
#2005-07-21| 733.31
#2005-07-22| 739.84
#2005-07-25| 739.51
#2005-07-26| 741.18
#2005-07-27| 743.99
#2005-07-28| 750.14
#2005-07-29| 751.11
#2005-08-01| 754.07
#2005-08-02| 760.26
#2005-08-03| 760.51
#2005-08-04| 753.74
#2005-08-05| 738.34
#2005-08-08| 724.96
#2005-08-09| 726.32
#2005-08-10| 734.05
#2005-08-11| 740.48
#2005-08-12| 739.86
#2005-08-15| 741.28
#2005-08-16| 743.36
#2005-08-17| 739.07
#2005-08-18| 732.42
#2005-08-19| 730.44
#2005-08-22| 736.82
#2005-08-23| 734.53
#2005-08-24| 734.73
#2005-08-25| 735.87
#2005-08-26| 731.74
#2005-08-29| 728.70
#2005-08-30| 729.30
#2005-08-31| 740.91
#2005-09-01| 749.53
#2005-09-02| 752.06
#2005-09-05| .
#2005-09-06| 761.18
#2005-09-07| 759.86
#2005-09-08| 757.04
#2005-09-09| 761.26
#2005-09-12| 759.61
#2005-09-13| 755.67
#2005-09-14| 756.75
#2005-09-15| 754.96
#2005-09-16| 753.34
#2005-09-19| 750.36
#2005-09-20| 750.24
#2005-09-21| 742.18
#2005-09-22| 740.37
#2005-09-23| 740.25
#2005-09-26| 744.95
#2005-09-27| 742.05
#2005-09-28| 741.54
#2005-09-29| 749.32
#2005-09-30| 755.52
#2005-10-03| 754.06
#2005-10-04| 747.25
#2005-10-05| 735.89
#2005-10-06| 730.95
#2005-10-07| 729.40
#2005-10-10| 724.90
#2005-10-11| 723.52
#2005-10-12| 717.28
#2005-10-13| 712.88
#2005-10-14| 721.82
#2005-10-17| 721.44
#2005-10-18| 715.28
#2005-10-19| 716.51
#2005-10-20| 712.96
#2005-10-21| 716.83
#2005-10-24| 724.23
#2005-10-25| 726.21
#2005-10-26| 723.58
#2005-10-27| 719.17
#2005-10-28| 726.23
#2005-10-31| 732.78
#2005-11-01| 729.71
#2005-11-02| 733.86
#2005-11-03| 733.99
#2005-11-04| 731.24
#2005-11-07| 733.83
#2005-11-08| 731.65
#2005-11-09| 733.87
#2005-11-10| 739.76
#2005-11-11| 746.45
#2005-11-14| 741.68
#2005-11-15| 737.92
#2005-11-16| 737.68
#2005-11-17| 748.65
#2005-11-18| 752.02
#2005-11-21| 753.43
#2005-11-22| 757.17
#2005-11-23| 763.79
#2005-11-24| .
#2005-11-25| 763.02
#2005-11-28| 760.19
#2005-11-29| 759.93
#2005-11-30| 758.07
#2005-12-01| 763.52
#2005-12-02| 765.59
#2005-12-05| 763.81
#2005-12-06| 763.62
#2005-12-07| 761.51
#2005-12-08| 762.84
#2005-12-09| 766.82
#2005-12-12| 769.61
#2005-12-13| 773.39
#2005-12-14| 779.01
#2005-12-15| 776.87
#2005-12-16| 778.46
#2005-12-19| 775.61
#2005-12-20| 777.51
#2005-12-21| 782.28
#2005-12-22| 785.79
#2005-12-23| 788.41
#2005-12-26| .
#2005-12-27| 786.77
#2005-12-28| 789.48
#2005-12-29| 788.09
#2005-12-30| 786.49
#2006-01-02| .
#2006-01-03| 799.00
#2006-01-04| 806.11
#2006-01-05| 809.87
#2006-01-06| 814.36
#2006-01-09| 816.98
#2006-01-10| 817.56
#2006-01-11| 820.07
#2006-01-12| 820.89
#2006-01-13| 815.42
#2006-01-16| .
#2006-01-17| 808.39
#2006-01-18| 803.11
#2006-01-19| 815.80
#2006-01-20| 813.16
#2006-01-23| 813.64
#2006-01-24| 818.68
#2006-01-25| 823.42
#2006-01-26| 827.10
#2006-01-27| 835.30
#2006-01-30| 834.20
#2006-01-31| 839.08
#2006-02-01| 841.62
#2006-02-02| 841.25
#2006-02-03| 832.62
#2006-02-06| 837.90
#2006-02-07| 833.96
#2006-02-08| 827.67
#2006-02-09| 831.59
#2006-02-10| 828.71
#2006-02-13| 825.31
#2006-02-14| 830.70
#2006-02-15| 835.35
#2006-02-16| 836.63
#2006-02-17| 836.28
#2006-02-20| .
#2006-02-21| 842.27
#2006-02-22| 846.61
#2006-02-23| 854.67
#2006-02-24| 855.03
#2006-02-27| 858.25
#2006-02-28| 855.73
#2006-03-01| 860.48
#2006-03-02| 862.08
#2006-03-03| 855.68
#2006-03-06| 864.53
#2006-03-07| 851.59
#2006-03-08| 852.12
#2006-03-09| 857.69
#2006-03-10| 860.86
#2006-03-13| 862.39
#2006-03-14| 869.45
#2006-03-15| 878.58
#2006-03-16| 883.34
#2006-03-17| 889.84
#2006-03-20| 884.71
#2006-03-21| 876.61
#2006-03-22| 884.14
#2006-03-23| 880.84
#2006-03-24| 881.07
#2006-03-27| 880.83
#2006-03-28| 886.82
#2006-03-29| 894.31
#2006-03-30| 894.12
#2006-03-31| 894.53
#2006-04-03| 890.93
#2006-04-04| 891.65
#2006-04-05| 895.29
#2006-04-06| 895.64
#2006-04-07| 887.09
#2006-04-10| 880.02
#2006-04-11| 875.49
#2006-04-12| 871.76
#2006-04-13| 867.60
#2006-04-14| .
#2006-04-17| 868.49
#2006-04-18| 881.51
#2006-04-19| 889.25
#2006-04-20| 890.29
#2006-04-21| 891.08
#2006-04-24| 886.39
#2006-04-25| 883.86
#2006-04-26| 883.87
#2006-04-27| 891.06
#2006-04-28| 892.15
#2006-05-01| 889.05
#2006-05-02| 889.68
#2006-05-03| 891.69
#2006-05-04| 899.55
#2006-05-05| 910.02
#2006-05-08| 920.32
#2006-05-09| 921.98
#2006-05-10| 918.73
#2006-05-11| 907.03
#2006-05-12| 896.88
#2006-05-15| 889.85
#2006-05-16| 884.75
#2006-05-17| 873.77
#2006-05-18| 864.15
#2006-05-19| 859.86
#2006-05-22| 845.98
#2006-05-23| 848.17
#2006-05-24| 844.45
#2006-05-25| 854.17
#2006-05-26| 865.59
#2006-05-29| .
#2006-05-30| 862.13
#2006-05-31| 858.32
#2006-06-01| 865.40
#2006-06-02| 877.97
#2006-06-05| 879.45
#2006-06-06| 864.06
#2006-06-07| 861.77
#2006-06-08| 848.30
#2006-06-09| 856.95
#2006-06-12| 850.70
#2006-06-13| 833.47
#2006-06-14| 832.47
#2006-06-15| 848.80
#2006-06-16| 851.92
#2006-06-19| 846.25
#2006-06-20| 840.37
#2006-06-21| 846.17
#2006-06-22| 844.74
#2006-06-23| 843.22
#2006-06-26| 849.61
#2006-06-27| 848.43
#2006-06-28| 848.11
#2006-06-29| 862.95
#2006-06-30| 881.91
#2006-07-03| 888.32
#2006-07-04| .
#2006-07-05| 886.63
#2006-07-06| 890.14
#2006-07-07| 888.51
#2006-07-10| 891.37
#2006-07-11| 889.81
#2006-07-12| 887.95
#2006-07-13| 878.92
#2006-07-14| 867.34
#2006-07-17| 861.69
#2006-07-18| 863.69
#2006-07-19| 877.26
#2006-07-20| 881.28
#2006-07-21| 873.83
#2006-07-24| 882.78
#2006-07-25| 888.39
#2006-07-26| 890.56
#2006-07-27| 897.32
#2006-07-28| 906.94
#2006-07-31| 905.91
#2006-08-01| 902.58
#2006-08-02| 907.26
#2006-08-03| 911.33
#2006-08-04| 920.54
#2006-08-07| 913.94
#2006-08-08| 910.07
#2006-08-09| 909.49
#2006-08-10| 906.75
#2006-08-11| 905.97
#2006-08-14| 911.06
#2006-08-15| 919.24
#2006-08-16| 925.85
#2006-08-17| 926.16
#2006-08-18| 924.89
#2006-08-21| 925.00
#2006-08-22| 930.72
#2006-08-23| 925.89
#2006-08-24| 922.39
#2006-08-25| 919.88
#2006-08-28| 925.81
#2006-08-29| 929.61
#2006-08-30| 936.06
#2006-08-31| 938.77
#2006-09-01| 939.93
#2006-09-04| .
#2006-09-05| 949.13
#2006-09-06| 943.40
#2006-09-07| 936.40
#2006-09-08| 939.14
#2006-09-11| 937.59
#2006-09-12| 946.32
#2006-09-13| 949.97
#2006-09-14| 948.47
#2006-09-15| 953.94
#2006-09-18| 952.78
#2006-09-19| 956.67
#2006-09-20| 953.51
#2006-09-21| 951.00
#2006-09-22| 951.11
#2006-09-25| 947.44
#2006-09-26| 946.79
#2006-09-27| 956.65
#2006-09-28| 958.71
#2006-09-29| 959.68
#2006-10-02| 965.56
#2006-10-03| 967.65
#2006-10-04| 972.62
#2006-10-05| 982.37
#2006-10-06| 978.60
#2006-10-09| 980.26
#2006-10-10| 981.13
#2006-10-11| 976.71
#2006-10-12| 981.23
#2006-10-13| 987.19
#2006-10-16| 993.25
#2006-10-17| 989.86
#2006-10-18| 993.69
#2006-10-19| 995.39
#2006-10-20| 999.13
#2006-10-23|1003.51
#2006-10-24|1001.53
#2006-10-25|1003.82
#2006-10-26|1013.31
#2006-10-27|1010.50
#2006-10-30|1010.61
#2006-10-31|1017.53
#2006-11-01|1014.15
#2006-11-02|1006.99
#2006-11-03|1001.93
#2006-11-06|1006.62
#2006-11-07|1011.42
#2006-11-08|1007.30
#2006-11-09|1004.86
#2006-11-10|1009.92
#2006-11-13|1007.61
#2006-11-14|1017.75
#2006-11-15|1018.97
#2006-11-16|1024.18
#2006-11-17|1022.78
#2006-11-20|1032.42
#2006-11-21|1046.40
#2006-11-22|1056.92
#2006-11-23| .
#2006-11-24|1062.81
#2006-11-27|1051.14
#2006-11-28|1048.36
#2006-11-29|1061.26
#2006-11-30|1071.08
#2006-12-01|1070.76
#2006-12-04|1081.06
#2006-12-05|1081.32
#2006-12-06|1081.48
#2006-12-07|1077.20
#2006-12-08|1076.17
#2006-12-11|1076.00
#2006-12-12|1076.32
#2006-12-13|1075.54
#2006-12-14|1079.60
#2006-12-15|1079.76
#2006-12-18|1075.53
#2006-12-19|1067.40
#2006-12-20|1076.14
#2006-12-21|1072.25
#2006-12-22|1071.05
#2006-12-25| .
#2006-12-26|1075.13
#2006-12-27|1085.92
#2006-12-28|1093.79
#2006-12-29|1099.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1100.10
#2007-01-04|1095.85
#2007-01-05|1086.28
#2007-01-08|1083.49
#2007-01-09|1090.94
#2007-01-10|1089.58
#2007-01-11|1095.77
#2007-01-12|1103.97
#2007-01-15| .
#2007-01-16|1117.03
#2007-01-17|1121.29
#2007-01-18|1120.14
#2007-01-19|1129.94
#2007-01-22|1135.08
#2007-01-23|1138.00
#2007-01-24|1144.81
#2007-01-25|1146.93
#2007-01-26|1141.37
#2007-01-29|1148.13
#2007-01-30|1152.35
#2007-01-31|1154.34
#2007-02-01|1167.41
#2007-02-02|1176.28
#2007-02-05|1177.40
#2007-02-06|1188.85
#2007-02-07|1203.21
#2007-02-08|1197.96
#2007-02-09|1190.24
#2007-02-12|1177.86
#2007-02-13|1189.43
#2007-02-14|1196.40
#2007-02-15|1205.58
#2007-02-16|1201.86
#2007-02-19| .
#2007-02-20|1208.95
#2007-02-21|1209.50
#2007-02-22|1213.41
#2007-02-23|1211.96
#2007-02-26|1206.22
#2007-02-27|1172.19
#2007-02-28|1158.16
#2007-03-01|1148.50
#2007-03-02|1137.14
#2007-03-05|1097.52
#2007-03-06|1123.35
#2007-03-07|1125.97
#2007-03-08|1138.50
#2007-03-09|1151.48
#2007-03-12|1160.53
#2007-03-13|1144.18
#2007-03-14|1124.37
#2007-03-15|1138.24
#2007-03-16|1132.73
#2007-03-19|1147.27
#2007-03-20|1156.97
#2007-03-21|1168.34
#2007-03-22|1177.45
#2007-03-23|1176.47
#2007-03-26|1169.07
#2007-03-27|1161.02
#2007-03-28|1154.06
#2007-03-29|1156.91
#2007-03-30|1168.21
#2007-04-02|1172.74
#2007-04-03|1180.83
#2007-04-04|1183.15
#2007-04-05|1182.62
#2007-04-06| .
#2007-04-09|1181.67
#2007-04-10|1189.62
#2007-04-11|1180.51
#2007-04-12|1173.41
#2007-04-13|1175.90
#2007-04-16|1186.46
#2007-04-17|1193.40
#2007-04-18|1191.77
#2007-04-19|1182.20
#2007-04-20|1189.87
#2007-04-23|1195.68
#2007-04-24|1189.81
#2007-04-25|1191.15
#2007-04-26|1191.08
#2007-04-27|1190.01
#2007-04-30|1179.67
#2007-05-01|1171.87
#2007-05-02|1185.26
#2007-05-03|1189.67
#2007-05-04|1192.71
#2007-05-07|1201.41
#2007-05-08|1191.13
#2007-05-09|1197.45
#2007-05-10|1192.18
#2007-05-11|1195.43
#2007-05-14|1194.72
#2007-05-15|1186.71
#2007-05-16|1178.93
#2007-05-17|1168.78
#2007-05-18|1161.58
#2007-05-21|1165.61
#2007-05-22|1171.70
#2007-05-23|1171.46
#2007-05-24|1157.53
#2007-05-25|1154.36
#2007-05-28| .
#2007-05-29|1171.69
#2007-05-30|1179.83
#2007-05-31|1195.87
#2007-06-01|1199.02
#2007-06-04|1204.99
#2007-06-05|1193.59
#2007-06-06|1183.06
#2007-06-07|1157.21
#2007-06-08|1149.54
#2007-06-11|1143.23
#2007-06-12|1133.73
#2007-06-13|1139.48
#2007-06-14|1138.52
#2007-06-15|1148.15
#2007-06-18|1143.63
#2007-06-19|1147.54
#2007-06-20|1140.73
#2007-06-21|1134.15
#2007-06-22|1126.96
#2007-06-25|1111.87
#2007-06-26|1110.27
#2007-06-27|1112.40
#2007-06-28|1117.86
#2007-06-29|1117.10
#2007-07-02|1129.89
#2007-07-03|1133.86
#2007-07-04| .
#2007-07-05|1142.47
#2007-07-06|1145.31
#2007-07-09|1144.32
#2007-07-10|1130.80
#2007-07-11|1125.78
#2007-07-12|1133.07
#2007-07-13|1144.80
#2007-07-16|1140.53
#2007-07-17|1135.53
#2007-07-18|1130.24
#2007-07-19|1136.14
#2007-07-20|1130.51
#2007-07-23|1121.49
#2007-07-24|1110.38
#2007-07-25|1102.54
#2007-07-26|1079.61
#2007-07-27|1052.14
#2007-07-30|1056.14
#2007-07-31|1066.07
#2007-08-01|1052.62
#2007-08-02|1061.99
#2007-08-03|1051.72
#2007-08-06|1052.28
#2007-08-07|1060.45
#2007-08-08|1092.44
#2007-08-09|1091.27
#2007-08-10|1061.96
#2007-08-13|1058.68
#2007-08-14|1037.60
#2007-08-15|1015.28
#2007-08-16|1004.47
#2007-08-17|1009.89
#2007-08-20|1032.49
#2007-08-21|1045.78
#2007-08-22|1063.54
#2007-08-23|1071.92
#2007-08-24|1073.33
#2007-08-27|1074.80
#2007-08-28|1055.85
#2007-08-29|1058.81
#2007-08-30|1066.68
#2007-08-31|1083.33
#2007-09-03| .
#2007-09-04|1094.92
#2007-09-05|1080.06
#2007-09-06|1078.55
#2007-09-07|1062.95
#2007-09-10|1047.58
#2007-09-11|1062.36
#2007-09-12|1071.92
#2007-09-13|1084.04
#2007-09-14|1087.67
#2007-09-17|1073.88
#2007-09-18|1083.73
#2007-09-19|1121.85
#2007-09-20|1115.56
#2007-09-21|1115.57
#2007-09-24|1123.92
#2007-09-25|1121.77
#2007-09-26|1129.20
#2007-09-27|1147.57
#2007-09-28|1145.86
#2007-10-01|1154.37
#2007-10-02|1170.28
#2007-10-03|1166.81
#2007-10-04|1161.29
#2007-10-05|1178.54
#2007-10-08|1168.70
#2007-10-09|1179.05
#2007-10-10|1182.22
#2007-10-11|1184.10
#2007-10-12|1173.94
#2007-10-15|1162.67
#2007-10-16|1140.90
#2007-10-17|1139.61
#2007-10-18|1139.74
#2007-10-19|1120.05
#2007-10-22|1108.60
#2007-10-23|1127.97
#2007-10-24|1126.58
#2007-10-25|1137.41
#2007-10-26|1154.97
#2007-10-29|1163.57
#2007-10-30|1166.03
#2007-10-31|1179.24
#2007-11-01|1163.21
#2007-11-02|1136.79
#2007-11-05|1117.08
#2007-11-06|1129.10
#2007-11-07|1123.50
#2007-11-08|1109.16
#2007-11-09|1100.94
#2007-11-12|1081.75
#2007-11-13|1100.99
#2007-11-14|1108.06
#2007-11-15|1092.60
#2007-11-16|1073.02
#2007-11-19|1056.50
#2007-11-20|1053.26
#2007-11-21|1034.33
#2007-11-22| .
#2007-11-23|1047.97
#2007-11-26|1038.76
#2007-11-27|1041.40
#2007-11-28|1060.46
#2007-11-29|1076.45
#2007-11-30|1089.04
#2007-12-03|1091.17
#2007-12-04|1076.06
#2007-12-05|1089.49
#2007-12-06|1106.94
#2007-12-07|1109.10
#2007-12-10|1115.71
#2007-12-11|1099.22
#2007-12-12|1087.24
#2007-12-13|1064.12
#2007-12-14|1037.28
#2007-12-17| 997.79
#2007-12-18|1004.12
#2007-12-19|1012.73
#2007-12-20|1013.67
#2007-12-21|1028.77
#2007-12-24|1046.88
#2007-12-25| .
#2007-12-26|1049.39
#2007-12-27|1039.15
#2007-12-28|1033.63
#2007-12-31|1043.85
#2008-01-01| .
#2008-01-02|1041.13
#2008-01-03|1024.07
#2008-01-04|1006.30
#2008-01-07| 996.57
#2008-01-08| 981.96
#2008-01-09| 984.84
#2008-01-10| 981.33
#2008-01-11| 971.09
#2008-01-14| 974.15
#2008-01-15| 952.85
#2008-01-16| 943.43
#2008-01-17| 945.43
#2008-01-18| 941.51
#2008-01-21| .
#2008-01-22| 911.38
#2008-01-23| 953.70
#2008-01-24| 965.72
#2008-01-25| 983.81
#2008-01-28| 981.57
#2008-01-29| 987.49
#2008-01-30| 973.72
#2008-01-31| 988.55
#2008-02-01|1007.71
#2008-02-04|1015.52
#2008-02-05| 985.63
#2008-02-06| 963.92
#2008-02-07| 964.58
#2008-02-08| 955.14
#2008-02-11| 942.64
#2008-02-12| 962.67
#2008-02-13| 965.39
#2008-02-14| 970.40
#2008-02-15| 971.50
#2008-02-18| .
#2008-02-19| 977.05
#2008-02-20| 964.27
#2008-02-21| 961.33
#2008-02-22| 962.34
#2008-02-25| 978.09
#2008-02-26| 989.29
#2008-02-27|1000.59
#2008-02-28| 994.96
#2008-02-29| 976.86
#2008-03-03| 963.67
#2008-03-04| 952.69
#2008-03-05| 956.56
#2008-03-06| 944.41
#2008-03-07| 927.68
#2008-03-10| 910.83
#2008-03-11| 936.83
#2008-03-12| 943.10
#2008-03-13| 932.77
#2008-03-14| 921.63
#2008-03-17| 898.45
#2008-03-18| 927.91
#2008-03-19| 928.01
#2008-03-20| 925.79
#2008-03-21| .
#2008-03-24| 940.24
#2008-03-25| 965.52
#2008-03-26| 964.11
#2008-03-27| 962.38
#2008-03-28| 960.39
#2008-03-31| 964.87
#2008-04-01| 986.71
#2008-04-02|1005.26
#2008-04-03|1014.80
#2008-04-04|1008.83
#2008-04-07|1014.47
#2008-04-08|1004.42
#2008-04-09| 985.53
#2008-04-10| 983.98
#2008-04-11| 980.86
#2008-04-14| 965.62
#2008-04-15| 972.58
#2008-04-16| 995.08
#2008-04-17|1001.23
#2008-04-18|1000.18
#2008-04-21|1005.96
#2008-04-22|1004.16
#2008-04-23|1012.21
#2008-04-24|1014.97
#2008-04-25|1019.50
#2008-04-28|1029.45
#2008-04-29|1025.56
#2008-04-30|1020.25
#2008-05-01|1024.59
#2008-05-02|1041.00
#2008-05-05|1044.35
#2008-05-06|1044.56
#2008-05-07|1025.87
#2008-05-08|1024.04
#2008-05-09|1011.30
#2008-05-12|1020.69
#2008-05-13|1020.66
#2008-05-14|1024.73
#2008-05-15|1031.54
#2008-05-16|1032.81
#2008-05-19|1031.55
#2008-05-20|1018.76
#2008-05-21|1007.62
#2008-05-22|1001.52
#2008-05-23| 996.74
#2008-05-26| .
#2008-05-27| 995.47
#2008-05-28| 995.34
#2008-05-29|1002.06
#2008-05-30|1001.55
#2008-06-02| 994.67
#2008-06-03| 989.60
#2008-06-04| 990.35
#2008-06-05| 996.42
#2008-06-06| 982.25
#2008-06-09| 966.33
#2008-06-10| 946.91
#2008-06-11| 935.50
#2008-06-12| 928.20
#2008-06-13| 932.56
#2008-06-16| 947.60
#2008-06-17| 939.97
#2008-06-18| 933.73
#2008-06-19| 930.37
#2008-06-20| 920.86
#2008-06-23| 900.64
#2008-06-24| 900.08
#2008-06-25| 903.85
#2008-06-26| 889.88
#2008-06-27| 876.80
#2008-06-30| 874.50
#2008-07-01| 866.17
#2008-07-02| 855.29
#2008-07-03| 851.09
#2008-07-04| .
#2008-07-07| 850.93
#2008-07-08| 859.35
#2008-07-09| 847.06
#2008-07-10| 851.58
#2008-07-11| 848.30
#2008-07-14| 833.26
#2008-07-15| 818.07
#2008-07-16| 830.65
#2008-07-17| 850.19
#2008-07-18| 852.45
#2008-07-21| 867.71
#2008-07-22| 876.86
#2008-07-23| 900.12
#2008-07-24| 881.45
#2008-07-25| 875.92
#2008-07-28| 863.55
#2008-07-29| 870.96
#2008-07-30| 877.83
#2008-07-31| 875.22
#2008-08-01| 872.56
#2008-08-04| 861.29
#2008-08-05| 874.87
#2008-08-06| 874.90
#2008-08-07| 861.50
#2008-08-08| 867.19
#2008-08-11| 880.85
#2008-08-12| 871.47
#2008-08-13| 852.67
#2008-08-14| 852.37
#2008-08-15| 849.12
#2008-08-18| 842.01
#2008-08-19| 820.68
#2008-08-20| 826.40
#2008-08-21| 821.23
#2008-08-22| 831.17
#2008-08-25| 825.71
#2008-08-26| 825.35
#2008-08-27| 827.19
#2008-08-28| 840.77
#2008-08-29| 847.58
#2008-09-01| .
#2008-09-02| 843.76
#2008-09-03| 843.22
#2008-09-04| 822.36
#2008-09-05| 810.25
#2008-09-08| 845.11
#2008-09-09| 825.02
#2008-09-10| 825.09
#2008-09-11| 816.04
#2008-09-12| 829.05
#2008-09-15| 787.50
#2008-09-16| 787.69
#2008-09-17| 760.46
#2008-09-18| 785.42
#2008-09-19| 822.90
#2008-09-22| 801.37
#2008-09-23| 791.24
#2008-09-24| 782.65
#2008-09-25| 787.83
#2008-09-26| 789.46
#2008-09-29| 743.49
#2008-09-30| 751.87
#2008-10-01| 747.96
#2008-10-02| 721.93
#2008-10-03| 699.03
#2008-10-06| 657.98
#2008-10-07| 636.73
#2008-10-08| 609.08
#2008-10-09| 579.84
#2008-10-10| 580.77
#2008-10-13| 609.90
#2008-10-14| 618.14
#2008-10-15| 575.40
#2008-10-16| 567.40
#2008-10-17| 568.03
#2008-10-20| 580.55
#2008-10-21| 577.69
#2008-10-22| 534.37
#2008-10-23| 526.78
#2008-10-24| 492.79
#2008-10-27| 466.21
#2008-10-28| 494.68
#2008-10-29| 501.90
#2008-10-30| 525.95
#2008-10-31| 543.53
#2008-11-03| 545.09
#2008-11-04| 567.12
#2008-11-05| 555.08
#2008-11-06| 525.28
#2008-11-07| 533.30
#2008-11-10| 519.39
#2008-11-11| 500.58
#2008-11-12| 481.10
#2008-11-13| 487.54
#2008-11-14| 468.61
#2008-11-17| 455.90
#2008-11-18| 445.07
#2008-11-19| 418.75
#2008-11-20| 390.02
#2008-11-21| 402.15
#2008-11-24| 431.57
#2008-11-25| 446.07
#2008-11-26| 459.67
#2008-11-27| .
#2008-11-28| 473.68
#2008-12-01| 433.55
#2008-12-02| 443.40
#2008-12-03| 449.20
#2008-12-04| 440.68
#2008-12-05| 455.56
#2008-12-08| 486.22
#2008-12-09| 475.49
#2008-12-10| 500.53
#2008-12-11| 477.06
#2008-12-12| 481.70
#2008-12-15| 485.53
#2008-12-16| 507.96
#2008-12-17| 521.92
#2008-12-18| 514.35
#2008-12-19| 521.53
#2008-12-22| 509.97
#2008-12-23| 508.58
#2008-12-24| 507.59
#2008-12-25| .
#2008-12-26| 510.48
#2008-12-29| 502.74
#2008-12-30| 510.73
#2008-12-31| 519.62
#2009-01-01| .
#2009-01-02| 523.72
#2009-01-05| 526.31
#2009-01-06| 539.80
#2009-01-07| 534.53
#2009-01-08| 525.35
#2009-01-09| 514.94
#2009-01-12| 495.25
#2009-01-13| 485.86
#2009-01-14| 469.93
#2009-01-15| 467.15
#2009-01-16| 478.09
#2009-01-19| .
#2009-01-20| 447.86
#2009-01-21| 459.88
#2009-01-22| 457.40
#2009-01-23| 455.40
#2009-01-26| 457.98
#2009-01-27| 465.11
#2009-01-28| 482.81
#2009-01-29| 469.15
#2009-01-30| 460.14
#2009-02-02| 456.48
#2009-02-03| 453.15
#2009-02-04| 449.45
#2009-02-05| 444.71
#2009-02-06| 461.13
#2009-02-09| 469.78
#2009-02-10| 450.73
#2009-02-11| 450.41
#2009-02-12| 442.13
#2009-02-13| 436.46
#2009-02-16| .
#2009-02-17| 411.35
#2009-02-18| 407.66
#2009-02-19| 399.62
#2009-02-20| 400.81
#2009-02-23| 390.78
#2009-02-24| 398.65
#2009-02-25| 396.37
#2009-02-26| 392.62
#2009-02-27| 390.17
#2009-03-02| 368.45
#2009-03-03| 367.62
#2009-03-04| 373.57
#2009-03-05| 362.25
#2009-03-06| 354.87
#2009-03-09| 349.22
#2009-03-10| 373.89
#2009-03-11| 376.53
#2009-03-12| 389.79
#2009-03-13| 395.53
#2009-03-16| 393.51
#2009-03-17| 405.71
#2009-03-18| 416.02
#2009-03-19| 417.51
#2009-03-20| 400.26
#2009-03-23| 429.93
#2009-03-24| 424.95
#2009-03-25| 427.70
#2009-03-26| 435.66
#2009-03-27| 431.09
#2009-03-30| 409.63
#2009-03-31| 420.80
#2009-04-01| 424.02
#2009-04-02| 454.59
#2009-04-03| 468.40
#2009-04-06| 467.59
#2009-04-07| 450.96
#2009-04-08| 451.48
#2009-04-09| 481.02
#2009-04-10| .
#2009-04-13| 485.30
#2009-04-14| 480.07
#2009-04-15| 489.24
#2009-04-16| 495.27
#2009-04-17| 500.35
#2009-04-20| 476.91
#2009-04-21| 484.15
#2009-04-22| 477.40
#2009-04-23| 488.69
#2009-04-24| 500.91
#2009-04-27| 485.24
#2009-04-28| 479.92
#2009-04-29| 495.96
#2009-04-30| 504.60
#2009-05-01| 497.61
#2009-05-04| 522.78
#2009-05-05| 520.84
#2009-05-06| 531.87
#2009-05-07| 527.80
#2009-05-08| 541.75
#2009-05-11| 534.79
#2009-05-12| 532.37
#2009-05-13| 516.79
#2009-05-14| 516.29
#2009-05-15| 514.94
#2009-05-18| 530.30
#2009-05-19| 537.47
#2009-05-20| 539.37
#2009-05-21| 533.27
#2009-05-22| 533.46
#2009-05-25| .
#2009-05-26| 554.24
#2009-05-27| 557.54
#2009-05-28| 559.73
#2009-05-29| 575.02
#2009-06-01| 593.17
#2009-06-02| 589.83
#2009-06-03| 590.94
#2009-06-04| 591.16
#2009-06-05| 587.26
#2009-06-08| 578.92
#2009-06-09| 579.97
#2009-06-10| 583.60
#2009-06-11| 581.34
#2009-06-12| 589.01
#2009-06-15| 574.57
#2009-06-16| 566.41
#2009-06-17| 559.01
#2009-06-18| 558.66
#2009-06-19| 563.07
#2009-06-22| 552.59
#2009-06-23| 548.65
#2009-06-24| 558.37
#2009-06-25| 567.79
#2009-06-26| 578.13
#2009-06-29| 578.85
#2009-06-30| 575.09
#2009-07-01| 579.73
#2009-07-02| 565.93
#2009-07-03| .
#2009-07-06| 569.46
#2009-07-07| 557.40
#2009-07-08| 546.81
#2009-07-09| 543.73
#2009-07-10| 543.96
#2009-07-13| 545.83
#2009-07-14| 558.43
#2009-07-15| 573.74
#2009-07-16| 578.25
#2009-07-17| 579.88
#2009-07-20| 594.08
#2009-07-21| 596.51
#2009-07-22| 594.61
#2009-07-23| 608.66
#2009-07-24| 611.88
#2009-07-27| 618.86
#2009-07-28| 622.38
#2009-07-29| 612.91
#2009-07-30| 623.38
#2009-07-31| 632.44
#2009-08-03| 644.81
#2009-08-04| 652.70
#2009-08-05| 659.87
#2009-08-06| 661.41
#2009-08-07| 663.15
#2009-08-10| 661.69
#2009-08-11| 654.19
#2009-08-12| 655.84
#2009-08-13| 662.41
#2009-08-14| 662.82
#2009-08-17| 636.83
#2009-08-18| 643.53
#2009-08-19| 639.85
#2009-08-20| 654.23
#2009-08-21| 662.39
#2009-08-24| 670.19
#2009-08-25| 671.74
#2009-08-26| 673.70
#2009-08-27| 673.27
#2009-08-28| 678.39
#2009-08-31| 670.18
#2009-09-01| 654.63
#2009-09-02| 644.25
#2009-09-03| 652.54
#2009-09-04| 663.72
#2009-09-07| .
#2009-09-08| 687.18
#2009-09-09| 694.91
#2009-09-10| 699.88
#2009-09-11| 702.91
#2009-09-14| 704.84
#2009-09-15| 709.82
#2009-09-16| 726.59
#2009-09-17| 728.93
#2009-09-18| 726.30
#2009-09-21| 716.36
#2009-09-22| 729.75
#2009-09-23| 718.06
#2009-09-24| 703.93
#2009-09-25| 701.56
#2009-09-28| 708.81
#2009-09-29| 707.32
#2009-09-30| 708.42
#2009-10-01| 693.43
#2009-10-02| 682.88
#2009-10-05| 688.01
#2009-10-06| 700.89
#2009-10-07| 706.74
#2009-10-08| 717.69
#2009-10-09| 718.58
#2009-10-12| 718.12
#2009-10-13| 714.23
#2009-10-14| 729.69
#2009-10-15| 730.38
#2009-10-16| 721.46
#2009-10-19| 733.30
#2009-10-20| 734.90
#2009-10-21| 732.57
#2009-10-22| 732.45
#2009-10-23| 728.74
#2009-10-26| 724.09
#2009-10-27| 707.58
#2009-10-28| 685.44
#2009-10-29| 694.75
#2009-10-30| 697.10
#2009-11-02| 693.50
#2009-11-03| 689.80
#2009-11-04| 693.57
#2009-11-05| 696.49
#2009-11-06| 696.84
#2009-11-09| 715.15
#2009-11-10| 712.74
#2009-11-11| 721.55
#2009-11-12| 713.95
#2009-11-13| 720.30
#2009-11-16| 731.95
#2009-11-17| 723.52
#2009-11-18| 727.19
#2009-11-19| 713.89
#2009-11-20| 708.83
#2009-11-23| 717.34
#2009-11-24| 710.63
#2009-11-25| 713.69
#2009-11-26| .
#2009-11-27| 693.53
#2009-11-30| 710.24
#2009-12-01| 724.57
#2009-12-02| 731.75
#2009-12-03| 731.79
#2009-12-04| 734.82
#2009-12-07| 730.80
#2009-12-08| 724.32
#2009-12-09| 721.66
#2009-12-10| 718.78
#2009-12-11| 722.95
#2009-12-14| 730.51
#2009-12-15| 724.38
#2009-12-16| 725.53
#2009-12-17| 717.44
#2009-12-18| 713.44
#2009-12-21| 715.10
#2009-12-22| 718.92
#2009-12-23| 726.99
#2009-12-24| 732.16
#2009-12-25| .
#2009-12-28| 735.54
#2009-12-29| 735.18
#2009-12-30| 734.16
#2009-12-31| 735.02
#2010-01-01| .
#2010-01-04| 738.87
#2010-01-05| 744.87
#2010-01-06| 742.85
#2010-01-07| 744.59
#2010-01-08| 743.79
#2010-01-11| 750.35
#2010-01-12| 744.60
#2010-01-13| 743.60
#2010-01-14| 742.02
#2010-01-15| 739.94
#2010-01-18| .
#2010-01-19| 745.19
#2010-01-20| 736.33
#2010-01-21| 721.94
#2010-01-22| 713.00
#2010-01-25| 712.10
#2010-01-26| 703.62
#2010-01-27| 700.00
#2010-01-28| 700.02
#2010-01-29| 695.09
#2010-02-01| 698.56
#2010-02-02| 709.60
#2010-02-03| 707.57
#2010-02-04| 692.27
#2010-02-05| 686.25
#2010-02-08| 678.57
#2010-02-09| 679.89
#2010-02-10| 682.58
#2010-02-11| 687.70
#2010-02-12| 691.28
#2010-02-15| .
#2010-02-16| 700.33
#2010-02-17| 707.21
#2010-02-18| 709.35
#2010-02-19| 702.52
#2010-02-22| 709.19
#2010-02-23| 709.90
#2010-02-24| 712.07
#2010-02-25| 710.65
#2010-02-26| 716.84
#2010-03-01| 722.66
#2010-03-02| 727.64
#2010-03-03| 729.39
#2010-03-04| 728.17
#2010-03-05| 738.18
#2010-03-08| 744.85
#2010-03-09| 747.09
#2010-03-10| 748.19
#2010-03-11| 748.69
#2010-03-12| 752.42
#2010-03-15| 749.28
#2010-03-16| 758.47
#2010-03-17| 768.04
#2010-03-18| 765.00
#2010-03-19| 760.28
#2010-03-22| 760.25
#2010-03-23| 758.17
#2010-03-24| 756.23
#2010-03-25| 757.75
#2010-03-26| 760.93
#2010-03-29| 767.55
#2010-03-30| 769.28
#2010-03-31| 764.51
#2010-04-01| 770.30
#2010-04-02| .
#2010-04-05| 777.55
#2010-04-06| 783.95
#2010-04-07| 779.27
#2010-04-08| 776.65
#2010-04-09| 784.40
#2010-04-12| 782.80
#2010-04-13| 787.51
#2010-04-14| 793.32
#2010-04-15| 787.84
#2010-04-16| 775.54
#2010-04-19| 765.74
#2010-04-20| 773.76
#2010-04-21| 784.12
#2010-04-22| 783.90
#2010-04-23| 787.21
#2010-04-26| 793.60
#2010-04-27| 778.56
#2010-04-28| 771.98
#2010-04-29| 788.01
#2010-04-30| 784.14
#2010-05-03| 790.69
#2010-05-04| 774.46
#2010-05-05| 760.85
#2010-05-06| 738.86
#2010-05-07| 723.75
#2010-05-10| 756.54
#2010-05-11| 751.70
#2010-05-12| 759.06
#2010-05-13| 759.11
#2010-05-14| 741.88
#2010-05-17| 733.15
#2010-05-18| 726.62
#2010-05-19| 713.53
#2010-05-20| 692.62
#2010-05-21| 700.75
#2010-05-24| 698.30
#2010-05-25| 685.07
#2010-05-26| 691.27
#2010-05-27| 716.25
#2010-05-28| 717.52
#2010-05-31| .
#2010-06-01| 708.04
#2010-06-02| 713.97
#2010-06-03| 720.58
#2010-06-04| 699.28
#2010-06-07| 686.35
#2010-06-08| 690.73
#2010-06-09| 697.09
#2010-06-10| 714.07
#2010-06-11| 720.02
#2010-06-14| 730.55
#2010-06-15| 739.61
#2010-06-16| 739.67
#2010-06-17| 740.77
#2010-06-18| 740.29
#2010-06-21| 748.91
#2010-06-22| 739.76
#2010-06-23| 736.29
#2010-06-24| 727.66
#2010-06-25| 732.16
#2010-06-28| 730.78
#2010-06-29| 711.70
#2010-06-30| 704.98
#2010-07-01| 702.70
#2010-07-02| 699.52
#2010-07-05| .
#2010-07-06| 701.29
#2010-07-07| 715.25
#2010-07-08| 723.58
#2010-07-09| 731.18
#2010-07-12| 732.65
#2010-07-13| 743.76
#2010-07-14| 745.30
#2010-07-15| 743.00
#2010-07-16| 731.22
#2010-07-19| 733.85
#2010-07-20| 740.64
#2010-07-21| 737.92
#2010-07-22| 753.35
#2010-07-23| 761.54
#2010-07-26| 772.61
#2010-07-27| 773.84
#2010-07-28| 774.03
#2010-07-29| 772.21
#2010-07-30| 771.98
#2010-08-02| 790.81
#2010-08-03| 789.56
#2010-08-04| 789.02
#2010-08-05| 785.65
#2010-08-06| 787.01
#2010-08-09| 792.42
#2010-08-10| 782.05
#2010-08-11| 767.17
#2010-08-12| 759.96
#2010-08-13| 760.52
#2010-08-16| 761.08
#2010-08-17| 772.59
#2010-08-18| 774.49
#2010-08-19| 768.98
#2010-08-20| 762.13
#2010-08-23| 761.65
#2010-08-24| 756.91
#2010-08-25| 759.23
#2010-08-26| 759.64
#2010-08-27| 766.54
#2010-08-30| 765.60
#2010-08-31| 767.17
#2010-09-01| 785.26
#2010-09-02| 793.09
#2010-09-03| 800.17
#2010-09-06| .
#2010-09-07| 799.41
#2010-09-08| 798.70
#2010-09-09| 799.34
#2010-09-10| 800.65
#2010-09-13| 812.45
#2010-09-14| 813.57
#2010-09-15| 815.96
#2010-09-16| 811.38
#2010-09-17| 813.76
#2010-09-20| 826.79
#2010-09-21| 823.31
#2010-09-22| 824.39
#2010-09-23| 815.24
#2010-09-24| 828.58
#2010-09-27| 828.69
#2010-09-28| 831.64
#2010-09-29| 830.90
#2010-09-30| 832.73
#2010-10-01| 839.57
#2010-10-04| 842.53
#2010-10-05| 852.40
#2010-10-06| 859.06
#2010-10-07| 860.72
#2010-10-08| 861.49
#2010-10-11| 862.97
#2010-10-12| 862.96
#2010-10-13| 873.41
#2010-10-14| 878.95
#2010-10-15| 875.45
#2010-10-18| 875.85
#2010-10-19| 867.19
#2010-10-20| 874.71
#2010-10-21| 874.15
#2010-10-22| 871.76
#2010-10-25| 875.43
#2010-10-26| 871.28
#2010-10-27| 862.62
#2010-10-28| 863.22
#2010-10-29| 863.72
#2010-11-01| 870.91
#2010-11-02| 875.52
#2010-11-03| 877.33
#2010-11-04| 896.32
#2010-11-05| 901.00
#2010-11-08| 898.60
#2010-11-09| 884.57
#2010-11-10| 877.69
#2010-11-11| 873.01
#2010-11-12| 864.06
#2010-11-15| 859.37
#2010-11-16| 842.52
#2010-11-17| 842.64
#2010-11-18| 849.63
#2010-11-19| 848.99
#2010-11-22| 846.93
#2010-11-23| 834.84
#2010-11-24| 842.70
#2010-11-25| .
#2010-11-26| 837.03
#2010-11-29| 836.34
#2010-11-30| 832.29
#2010-12-01| 842.20
#2010-12-02| 855.20
#2010-12-03| 859.94
#2010-12-06| 859.62
#2010-12-07| 862.75
#2010-12-08| 852.86
#2010-12-09| 851.09
#2010-12-10| 853.56
#2010-12-13| 858.82
#2010-12-14| 859.06
#2010-12-15| 851.64
#2010-12-16| 847.11
#2010-12-17| 847.77
#2010-12-20| 851.93
#2010-12-21| 862.39
#2010-12-22| 868.52
#2010-12-23| 868.08
#2010-12-24| .
#2010-12-27| 872.26
#2010-12-28| 873.85
#2010-12-29| 879.82
#2010-12-30| 881.96
#2010-12-31| 884.15
#2011-01-03| 893.40
#2011-01-04| 888.90
#2011-01-05| 889.67
#2011-01-06| 886.61
#2011-01-07| 885.28
#2011-01-10| 880.43
#2011-01-11| 880.91
#2011-01-12| 889.60
#2011-01-13| 894.36
#2011-01-14| 895.24
#2011-01-17| .
#2011-01-18| 898.40
#2011-01-19| 895.35
#2011-01-20| 885.39
#2011-01-21| 886.03
#2011-01-24| 890.54
#2011-01-25| 894.52
#2011-01-26| 896.36
#2011-01-27| 897.88
#2011-01-28| 886.39
#2011-01-31| 888.53
#2011-02-01| 895.47
#2011-02-02| 899.11
#2011-02-03| 898.93
#2011-02-04| 895.13
#2011-02-07| 898.10
#2011-02-08| 900.35
#2011-02-09| 894.17
#2011-02-10| 887.65
#2011-02-11| 889.70
#2011-02-14| 894.70
#2011-02-15| 891.32
#2011-02-16| 896.06
#2011-02-17| 900.12
#2011-02-18| 904.38
#2011-02-21| .
#2011-02-22| 890.46
#2011-02-23| 885.68
#2011-02-24| 882.07
#2011-02-25| 896.18
#2011-02-28| 909.31
#2011-03-01| 901.74
#2011-03-02| 894.59
#2011-03-03| 901.96
#2011-03-04| 903.25
#2011-03-07| 898.21
#2011-03-08| 902.52
#2011-03-09| 903.67
#2011-03-10| 890.42
#2011-03-11| 891.28
#2011-03-14| 880.73
#2011-03-15| 858.45
#2011-03-16| 858.42
#2011-03-17| 864.28
#2011-03-18| 875.11
#2011-03-21| 886.38
#2011-03-22| 888.02
#2011-03-23| 884.18
#2011-03-24| 889.97
#2011-03-25| 892.91
#2011-03-28| 889.65
#2011-03-29| 889.91
#2011-03-30| 900.78
#2011-03-31| 905.66
#2011-04-01| 909.63
#2011-04-04| 913.14
#2011-04-05| 913.18
#2011-04-06| 916.24
#2011-04-07| 909.20
#2011-04-08| 911.56
#2011-04-11| 909.32
#2011-04-12| 901.40
#2011-04-13| 904.55
#2011-04-14| 910.62
#2011-04-15| 914.43
#2011-04-18| 904.72
#2011-04-19| 907.24
#2011-04-20| 920.46
#2011-04-21| 929.66
#2011-04-22| .
#2011-04-25| 930.73
#2011-04-26| 935.81
#2011-04-27| 936.09
#2011-04-28| 944.58
#2011-04-29| 944.33
#2011-05-02| 947.38
#2011-05-03| 940.41
#2011-05-04| 932.60
#2011-05-05| 927.36
#2011-05-06| 926.45
#2011-05-09| 926.50
#2011-05-10| 935.62
#2011-05-11| 930.47
#2011-05-12| 924.27
#2011-05-13| 921.34
#2011-05-16| 917.86
#2011-05-17| 916.02
#2011-05-18| 925.68
#2011-05-19| 929.41
#2011-05-20| 925.14
#2011-05-23| 911.59
#2011-05-24| 914.27
#2011-05-25| 915.11
#2011-05-26| 923.22
#2011-05-27| 931.60
#2011-05-30| .
#2011-05-31| 944.26
#2011-06-01| 933.23
#2011-06-02| 926.26
#2011-06-03| 927.02
#2011-06-06| 919.78
#2011-06-07| 924.72
#2011-06-08| 918.38
#2011-06-09| 915.03
#2011-06-10| 901.24
#2011-06-13| 900.20
#2011-06-14| 910.68
#2011-06-15| 900.96
#2011-06-16| 894.64
#2011-06-17| 898.52
#2011-06-20| 898.82
#2011-06-21| 907.42
#2011-06-22| 906.92
#2011-06-23| 894.85
#2011-06-24| 897.52
#2011-06-27| 898.16
#2011-06-28| 903.95
#2011-06-29| 912.92
#2011-06-30| 921.16
#2011-07-01| 929.41
#2011-07-04| .
#2011-07-05| 937.58
#2011-07-06| 938.67
#2011-07-07| 943.97
#2011-07-08| 943.72
#2011-07-11| 926.44
#2011-07-12| 920.42
#2011-07-13| 925.19
#2011-07-14| 918.18
#2011-07-15| 919.97
#2011-07-18| 911.60
#2011-07-19| 921.70
#2011-07-20| 928.73
#2011-07-21| 935.64
#2011-07-22| 941.87
#2011-07-25| 934.75
#2011-07-26| 937.90
#2011-07-27| 924.53
#2011-07-28| 922.43
#2011-07-29| 922.24
#2011-08-01| 920.11
#2011-08-02| 901.90
#2011-08-03| 892.30
#2011-08-04| 860.73
#2011-08-05| 834.22
#2011-08-08| 784.50
#2011-08-09| 813.61
#2011-08-10| 807.67
#2011-08-11| 826.61
#2011-08-12| 828.50
#2011-08-15| 852.01
#2011-08-16| 849.93
#2011-08-17| 853.85
#2011-08-18| 824.50
#2011-08-19| 810.48
#2011-08-22| 809.58
#2011-08-23| 824.08
#2011-08-24| 826.99
#2011-08-25| 819.64
#2011-08-26| 823.75
#2011-08-29| 845.14
#2011-08-30| 851.70
#2011-08-31| 863.64
#2011-09-01| 858.31
#2011-09-02| 842.83
#2011-09-05| .
#2011-09-06| 823.73
#2011-09-07| 843.89
#2011-09-08| 841.89
#2011-09-09| 821.77
#2011-09-12| 808.79
#2011-09-13| 809.16
#2011-09-14| 805.96
#2011-09-15| 817.50
#2011-09-16| 825.77
#2011-09-19| 806.39
#2011-09-20| 805.79
#2011-09-21| 784.79
#2011-09-22| 754.11
#2011-09-23| 756.31
#2011-09-26| 753.58
#2011-09-27| 771.97
#2011-09-28| 762.85
#2011-09-29| 768.44
#2011-09-30| 752.23
#2011-10-03| 723.93
#2011-10-04| 726.85
#2011-10-05| 728.25
#2011-10-06| 752.03
#2011-10-07| 752.03
#2011-10-10| 771.90
#2011-10-11| 768.74
#2011-10-12| 782.72
#2011-10-13| 786.19
#2011-10-14| 796.35
#2011-10-17| 791.51
#2011-10-18| 790.61
#2011-10-19| 790.99
#2011-10-20| 783.52
#2011-10-21| 800.71
#2011-10-24| 818.80
#2011-10-25| 811.09
#2011-10-26| 811.77
#2011-10-27| 846.94
#2011-10-28| 857.24
#2011-10-31| 842.71
#2011-11-01| 813.88
#2011-11-02| 823.76
#2011-11-03| 826.17
#2011-11-04| 829.85
#2011-11-07| 828.04
#2011-11-08| 833.14
#2011-11-09| 813.89
#2011-11-10| 801.83
#2011-11-11| 818.53
#2011-11-14| 810.84
#2011-11-15| 809.03
#2011-11-16| 800.25
#2011-11-17| 788.74
#2011-11-18| 786.77
#2011-11-21| 767.32
#2011-11-22| 766.18
#2011-11-23| 748.16
#2011-11-24| .
#2011-11-25| 748.05
#2011-11-28| 765.70
#2011-11-29| 770.31
#2011-11-30| 794.45
#2011-12-01| 797.87
#2011-12-02| 800.73
#2011-12-05| 806.44
#2011-12-06| 800.91
#2011-12-07| 807.77
#2011-12-08| 793.12
#2011-12-09| 793.89
#2011-12-12| 783.37
#2011-12-13| 777.15
#2011-12-14| 771.97
#2011-12-15| 776.73
#2011-12-16| 783.44
#2011-12-19| 774.49
#2011-12-20| 790.87
#2011-12-21| 794.08
#2011-12-22| 799.99
#2011-12-23| 804.98
#2011-12-26| .
#2011-12-27| 806.80
#2011-12-28| 796.85
#2011-12-29| 799.71
#2011-12-30| 801.59
#2012-01-02| .
#2012-01-03| 812.99
#2012-01-04| 807.25
#2012-01-05| 806.26
#2012-01-06| 802.52
#2012-01-09| 802.54
#2012-01-10| 813.75
#2012-01-11| 816.88
#2012-01-12| 818.03
#2012-01-13| 819.27
#2012-01-16| .
#2012-01-17| 828.00
#2012-01-18| 831.91
#2012-01-19| 843.70
#2012-01-20| 852.10
#2012-01-23| 856.26
#2012-01-24| 855.00
#2012-01-25| 860.48
#2012-01-26| 872.56
#2012-01-27| 872.56
#2012-01-30| 863.56
#2012-01-31| 868.17
#2012-02-01| 877.38
#2012-02-02| 882.30
#2012-02-03| 889.38
#2012-02-06| 888.80
#2012-02-07| 888.42
#2012-02-08| 893.33
#2012-02-09| 892.94
#2012-02-10| 883.30
#2012-02-13| 890.21
#2012-02-14| 885.69
#2012-02-15| 892.92
#2012-02-16| 894.17
#2012-02-17| 901.47
#2012-02-20| .
#2012-02-21| 898.44
#2012-02-22| 892.92
#2012-02-23| 898.39
#2012-02-24| 902.71
#2012-02-27| 899.88
#2012-02-28| 902.74
#2012-02-29| 902.55
#2012-03-01| 900.69
#2012-03-02| 903.39
#2012-03-05| 903.66
#2012-03-06| 886.87
#2012-03-07| 888.77
#2012-03-08| 897.46
#2012-03-09| 899.27
#2012-03-12| 899.48
#2012-03-13| 914.28
#2012-03-14| 911.89
#2012-03-15| 913.05
#2012-03-16| 916.02
#2012-03-19| 917.19
#2012-03-20| 912.44
#2012-03-21| 907.63
#2012-03-22| 899.01
#2012-03-23| 899.65
#2012-03-26| 906.97
#2012-03-27| 912.80
#2012-03-28| 908.11
#2012-03-29| 904.30
#2012-03-30| 907.24
#2012-04-02| 912.93
#2012-04-03| 911.17
#2012-04-04| 899.85
#2012-04-05| 898.73
#2012-04-06| .
#2012-04-09| 893.05
#2012-04-10| 881.65
#2012-04-11| 885.73
#2012-04-12| 895.78
#2012-04-13| 894.93
#2012-04-16| 898.56
#2012-04-17| 904.16
#2012-04-18| 904.92
#2012-04-19| 903.39
#2012-04-20| 910.29
#2012-04-23| 899.88
#2012-04-24| 909.37
#2012-04-25| 916.79
#2012-04-26| 920.57
#2012-04-27| 924.46
#2012-04-30| 925.34
#2012-05-01| 927.16
#2012-05-02| 928.83
#2012-05-03| 927.23
#2012-05-04| 919.48
#2012-05-07| 915.83
#2012-05-08| 913.99
#2012-05-09| 906.40
#2012-05-10| 907.24
#2012-05-11| 906.13
#2012-05-14| 894.94
#2012-05-15| 890.27
#2012-05-16| 878.09
#2012-05-17| 866.38
#2012-05-18| 853.98
#2012-05-21| 865.52
#2012-05-22| 870.63
#2012-05-23| 863.56
#2012-05-24| 867.28
#2012-05-25| 867.33
#2012-05-28| .
#2012-05-29| 881.25
#2012-05-30| 865.36
#2012-05-31| 866.31
#2012-06-01| 852.55
#2012-06-04| 843.65
#2012-06-05| 852.69
#2012-06-06| 873.56
#2012-06-07| 874.21
#2012-06-08| 875.70
#2012-06-11| 871.31
#2012-06-12| 875.91
#2012-06-13| 875.74
#2012-06-14| 880.51
#2012-06-15| 888.14
#2012-06-18| 894.60
#2012-06-19| 900.81
#2012-06-20| 903.20
#2012-06-21| 890.87
#2012-06-22| 887.57
#2012-06-25| 882.90
#2012-06-26| 885.84
#2012-06-27| 894.56
#2012-06-28| 897.67
#2012-06-29| 919.96
#2012-07-02| 927.85
#2012-07-03| 934.31
#2012-07-04| .
#2012-07-05| 932.49
#2012-07-06| 933.58
#2012-07-09| 928.81
#2012-07-10| 924.07
#2012-07-11| 926.95
#2012-07-12| 922.19
#2012-07-13| 933.43
#2012-07-16| 936.09
#2012-07-17| 944.20
#2012-07-18| 941.54
#2012-07-19| 941.42
#2012-07-20| 936.90
#2012-07-23| 925.76
#2012-07-24| 922.61
#2012-07-25| 922.59
#2012-07-26| 933.61
#2012-07-27| 945.34
#2012-07-30| 949.24
#2012-07-31| 951.36
#2012-08-01| 950.58
#2012-08-02| 947.62
#2012-08-03| 956.19
#2012-08-06| 960.03
#2012-08-07| 955.47
#2012-08-08| 952.07
#2012-08-09| 951.54
#2012-08-10| 950.93
#2012-08-13| 951.11
#2012-08-14| 950.08
#2012-08-15| 950.55
#2012-08-16| 954.38
#2012-08-17| 956.62
#2012-08-20| 954.56
#2012-08-21| 957.31
#2012-08-22| 955.94
#2012-08-23| 957.67
#2012-08-24| 956.34
#2012-08-27| 957.20
#2012-08-28| 957.90
#2012-08-29| 958.15
#2012-08-30| 952.57
#2012-08-31| 956.18
#2012-09-03| .
#2012-09-04| 959.28
#2012-09-05| 957.48
#2012-09-06| 965.64
#2012-09-07| 975.78
#2012-09-10| 970.52
#2012-09-11| 974.11
#2012-09-12| 980.10
#2012-09-13| 986.93
#2012-09-14|1000.63
#2012-09-17| 996.77
#2012-09-18| 991.84
#2012-09-19| 991.23
#2012-09-20| 981.74
#2012-09-21| 983.70
#2012-09-24| 982.96
#2012-09-25| 979.16
#2012-09-26| 975.50
#2012-09-27| 980.50
#2012-09-28| 979.06
#2012-10-01| 975.79
#2012-10-02| 979.19
#2012-10-03| 981.09
#2012-10-04| 983.78
#2012-10-05| 987.41
#2012-10-08| 981.77
#2012-10-09| 978.84
#2012-10-10| 979.02
#2012-10-11| 977.96
#2012-10-12| 978.03
#2012-10-15| 982.11
#2012-10-16| 989.82
#2012-10-17| 995.42
#2012-10-18| 999.80
#2012-10-19| 993.32
#2012-10-22| 992.25
#2012-10-23| 984.85
#2012-10-24| 987.59
#2012-10-25| 988.39
#2012-10-26| 982.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.71
#2012-11-01| 991.82
#2012-11-02| 996.89
#2012-11-05| 993.00
#2012-11-06| 994.66
#2012-11-07| 993.28
#2012-11-08| 982.13
#2012-11-09| 977.90
#2012-11-12| 976.46
#2012-11-13| 972.27
#2012-11-14| 964.56
#2012-11-15| 961.12
#2012-11-16| 964.16
#2012-11-19| 975.21
#2012-11-20| 975.73
#2012-11-21| 975.34
#2012-11-22| .
#2012-11-23| 989.89
#2012-11-26| 989.61
#2012-11-27| 988.68
#2012-11-28| 987.13
#2012-11-29| 995.39
#2012-11-30|1000.00
#2012-12-03|1003.07
#2012-12-04|1003.43
#2012-12-05|1003.33
#2012-12-06|1008.22
#2012-12-07|1013.25
#2012-12-10|1014.93
#2012-12-11|1014.91
#2012-12-12|1016.23
#2012-12-13|1012.56
#2012-12-14|1014.69
#2012-12-17|1018.47
#2012-12-18|1023.62
#2012-12-19|1026.03
#2012-12-20|1034.54
#2012-12-21|1029.99
#2012-12-24|1030.45
#2012-12-25|1032.18
#2012-12-26|1030.65
#2012-12-27|1034.00
#2012-12-28|1031.20
#2012-12-31|1035.57
#2013-01-01|1035.73
#2013-01-02|1051.52
#2013-01-03|1049.90
#2013-01-04|1054.01
#2013-01-07|1058.16
#2013-01-08|1052.46
#2013-01-09|1059.80
#2013-01-10|1063.12
#2013-01-11|1061.21
#2013-01-14|1063.85
#2013-01-15|1067.92
#2013-01-16|1066.10
#2013-01-17|1065.70
#2013-01-18|1069.25
#2013-01-21|1069.76
#2013-01-22|1074.25
#2013-01-23|1071.89
#2013-01-24|1073.76
#2013-01-25|1077.10
#2013-01-28|1076.32
#2013-01-29|1078.84
#2013-01-30|1078.88
#2013-01-31|1075.82
#2013-02-01|1078.74
#2013-02-04|1075.53
#2013-02-05|1068.00
#2013-02-06|1070.95
#2013-02-07|1067.05
#2013-02-08|1072.81
#2013-02-11|1071.04
#2013-02-12|1077.79
#2013-02-13|1078.64
#2013-02-14|1078.09
#2013-02-15|1076.59
#2013-02-18|1077.82
#2013-02-19|1082.06
#2013-02-20|1079.17
#2013-02-21|1068.50
#2013-02-22|1073.73
#2013-02-25|1066.65
#2013-02-26|1067.47
#2013-02-27|1076.45
#2013-02-28|1085.37
#2013-03-01|1085.54
#2013-03-04|1085.31
#2013-03-05|1090.30
#2013-03-06|1092.63
#2013-03-07|1091.25
#2013-03-08|1090.58
#2013-03-11|1093.88
#2013-03-12|1090.64
#2013-03-13|1087.29
#2013-03-14|1095.27
#2013-03-15|1095.80
#2013-03-18|1086.00
#2013-03-19|1081.63
#2013-03-20|1086.37
#2013-03-21|1084.97
#2013-03-22|1088.33
#2013-03-25|1092.64
#2013-03-26|1099.18
#2013-03-27|1105.16
#2013-03-28|1106.24
#2013-03-29|1105.40
#2013-04-01|1100.55
#2013-04-02|1109.87
#2013-04-03|1107.26
#2013-04-04|1115.50
#2013-04-05|1124.13
#2013-04-08|1133.00
#2013-04-09|1130.30
#2013-04-10|1138.72
#2013-04-11|1146.42
#2013-04-12|1154.65
#2013-04-15|1135.36
#2013-04-16|1141.98
#2013-04-17|1137.08
#2013-04-18|1135.21
#2013-04-19|1149.42
#2013-04-22|1149.08
#2013-04-23|1149.47
#2013-04-24|1156.95
#2013-04-25|1159.32
#2013-04-26|1155.99
#2013-04-29|1162.98
#2013-04-30|1173.11
#2013-05-01|1169.23
#2013-05-02|1170.67
#2013-05-03|1172.17
#2013-05-06|1175.76
#2013-05-07|1182.56
#2013-05-08|1185.28
#2013-05-09|1176.32
#2013-05-10|1173.52
#2013-05-13|1171.68
#2013-05-14|1168.73
#2013-05-15|1170.80
#2013-05-16|1170.43
#2013-05-17|1176.67
#2013-05-20|1181.62
#2013-05-21|1180.00
#2013-05-22|1161.81
#2013-05-23|1134.32
#2013-05-24|1132.01
#2013-05-27|1133.49
#2013-05-28|1127.86
#2013-05-29|1112.07
#2013-05-30|1096.86
#2013-05-31|1087.77
#2013-06-03|1083.48
#2013-06-04|1083.67
#2013-06-05|1070.49
#2013-06-06|1071.90
#2013-06-07|1075.57
#2013-06-10|1067.56
#2013-06-11|1050.46
#2013-06-12|1042.63
#2013-06-13|1050.62
#2013-06-14|1064.56
#2013-06-17|1067.20
#2013-06-18|1069.77
#2013-06-19|1055.19
#2013-06-20|1009.12
#2013-06-21|1008.82
#2013-06-24| 996.52
#2013-06-25|1006.27
#2013-06-26|1020.91
#2013-06-27|1039.95
#2013-06-28|1047.05
#2013-07-01|1044.23
#2013-07-02|1054.79
#2013-07-03|1045.26
#2013-07-04|1050.14
#2013-07-05|1047.93
#2013-07-08|1042.10
#2013-07-09|1053.07
#2013-07-10|1054.07
#2013-07-11|1080.72
#2013-07-12|1076.98
#2013-07-15|1079.46
#2013-07-16|1080.44
#2013-07-17|1080.36
#2013-07-18|1085.28
#2013-07-19|1084.24
#2013-07-22|1090.20
#2013-07-23|1093.07
#2013-07-24|1081.18
#2013-07-25|1080.21
#2013-07-26|1079.30
#2013-07-29|1070.36
#2013-07-30|1068.35
#2013-07-31|1056.42
#2013-08-01|1060.86
#2013-08-02|1063.71
#2013-08-05|1063.55
#2013-08-06|1064.70
#2013-08-07|1056.14
#2013-08-08|1060.96
#2013-08-09|1066.32
#2013-08-12|1059.91
#2013-08-13|1054.83
#2013-08-14|1056.67
#2013-08-15|1041.95
#2013-08-16|1031.58
#2013-08-19|1020.40
#2013-08-20|1025.73
#2013-08-21|1020.45
#2013-08-22|1016.70
#2013-08-23|1027.36
#2013-08-26|1027.47
#2013-08-27|1019.74
#2013-08-28|1011.50
#2013-08-29|1013.78
#2013-08-30|1012.32
#2013-09-02|1018.98
#2013-09-03|1016.09
#2013-09-04|1020.77
#2013-09-05|1015.99
#2013-09-06|1024.95
#2013-09-09|1043.03
#2013-09-10|1049.26
#2013-09-11|1054.69
#2013-09-12|1051.77
#2013-09-13|1051.93
#2013-09-16|1064.19
#2013-09-17|1062.76
#2013-09-18|1081.20
#2013-09-19|1097.87
#2013-09-20|1084.69
#2013-09-23|1081.32
#2013-09-24|1074.40
#2013-09-25|1075.90
#2013-09-26|1076.88
#2013-09-27|1077.88
#2013-09-30|1069.13
#2013-10-01|1077.93
#2013-10-02|1076.61
#2013-10-03|1068.80
#2013-10-04|1066.30
#2013-10-07|1062.41
#2013-10-08|1059.72
#2013-10-09|1063.37
#2013-10-10|1078.08
#2013-10-11|1087.73
#2013-10-14|1088.31
#2013-10-15|1085.44
#2013-10-16|1094.48
#2013-10-17|1109.54
#2013-10-18|1113.96
#2013-10-21|1111.83
#2013-10-22|1118.75
#2013-10-23|1117.04
#2013-10-24|1115.91
#2013-10-25|1117.90
#2013-10-28|1116.13
#2013-10-29|1110.16
#2013-10-30|1106.93
#2013-10-31|1099.78
#2013-11-01|1097.97
#2013-11-04|1099.54
#2013-11-05|1090.40
#2013-11-06|1088.77
#2013-11-07|1078.40
#2013-11-08|1069.56
#2013-11-11|1068.72
#2013-11-12|1067.97
#2013-11-13|1068.42
#2013-11-14|1077.58
#2013-11-15|1085.30
#2013-11-18|1085.43
#2013-11-19|1077.27
#2013-11-20|1070.02
#2013-11-21|1066.66
#2013-11-22|1066.78
#2013-11-25|1063.36
#2013-11-26|1061.47
#2013-11-27|1066.24
#2013-11-28|1067.25
#2013-11-29|1064.23
#2013-12-02|1057.06
#2013-12-03|1053.88
#2013-12-04|1050.59
#2013-12-05|1049.48
#2013-12-06|1053.45
#2013-12-09|1056.20
#2013-12-10|1056.25
#2013-12-11|1040.82
#2013-12-12|1033.92
#2013-12-13|1035.33
#2013-12-16|1035.65
#2013-12-17|1035.85
#2013-12-18|1048.80
#2013-12-19|1043.53
#2013-12-20|1049.63
#2013-12-23|1053.12
#2013-12-24|1053.67
#2013-12-25|1053.45
#2013-12-26|1055.36
#2013-12-27|1056.18
#2013-12-30|1062.21
#2013-12-31|1062.90
#2014-01-01|1062.95
#2014-01-02|1059.19
#2014-01-03|1061.62
#2014-01-06|1059.45
#2014-01-07|1059.51
#2014-01-08|1060.83
#2014-01-09|1059.13
#2014-01-10|1068.45
#2014-01-13|1066.78
#2014-01-14|1065.48
#2014-01-15|1068.89
#2014-01-16|1068.91
#2014-01-17|1069.89
#2014-01-20|1067.54
#2014-01-21|1072.38
#2014-01-22|1077.19
#2014-01-23|1071.02
#2014-01-24|1058.19
#2014-01-27|1048.21
#2014-01-28|1053.48
#2014-01-29|1052.02
#2014-01-30|1052.55
#2014-01-31|1053.49
#2014-02-03|1042.77
#2014-02-04|1042.26
#2014-02-05|1043.20
#2014-02-06|1051.37
#2014-02-07|1061.08
#2014-02-10|1066.57
#2014-02-11|1073.34
#2014-02-12|1077.91
#2014-02-13|1077.62
#2014-02-14|1079.89
#2014-02-17|1083.13
#2014-02-18|1088.41
#2014-02-19|1089.65
#2014-02-20|1085.95
#2014-02-21|1088.81
#2014-02-24|1086.15
#2014-02-25|1088.77
#2014-02-26|1088.36
#2014-02-27|1087.60
#2014-02-28|1093.41
#2014-03-03|1088.40
#2014-03-04|1099.78
#2014-03-05|1100.69
#2014-03-06|1103.11
#2014-03-07|1097.60
#2014-03-10|1089.33
#2014-03-11|1092.98
#2014-03-12|1087.14
#2014-03-13|1085.66
#2014-03-14|1082.13
#2014-03-17|1084.19
#2014-03-18|1089.80
#2014-03-19|1079.69
#2014-03-20|1069.27
#2014-03-21|1077.55
#2014-03-24|1076.34
#2014-03-25|1081.19
#2014-03-26|1076.62
#2014-03-27|1082.18
#2014-03-28|1089.32
#2014-03-31|1098.68
#2014-04-01|1103.18
#2014-04-02|1109.67
#2014-04-03|1107.66
#2014-04-04|1111.25
#2014-04-07|1111.59
#2014-04-08|1115.39
#2014-04-09|1114.22
#2014-04-10|1112.15
#2014-04-11|1103.48
#2014-04-14|1105.38
#2014-04-15|1108.55
#2014-04-16|1116.07
#2014-04-17|1117.77
#2014-04-18|1118.76
#2014-04-21|1119.05
#2014-04-22|1122.20
#2014-04-23|1119.31
#2014-04-24|1122.79
#2014-04-25|1117.29
#2014-04-28|1118.78
#2014-04-29|1121.69
#2014-04-30|1124.47
#2014-05-01|1129.32
#2014-05-02|1131.40
#2014-05-05|1131.43
#2014-05-06|1131.74
#2014-05-07|1135.08
#2014-05-08|1137.67
#2014-05-09|1137.21
#2014-05-12|1141.34
#2014-05-13|1142.49
#2014-05-14|1148.54
#2014-05-15|1147.33
#2014-05-16|1149.99
#2014-05-19|1147.22
#2014-05-20|1142.92
#2014-05-21|1139.38
#2014-05-22|1142.27
#2014-05-23|1151.07
#2014-05-26|1152.11
#2014-05-27|1156.87
#2014-05-28|1154.19
#2014-05-29|1158.26
#2014-05-30|1160.46
#2014-06-02|1163.53
#2014-06-03|1163.60
#2014-06-04|1161.89
#2014-06-05|1172.53
#2014-06-06|1175.47
#2014-06-09|1171.07
#2014-06-10|1166.18
#2014-06-11|1163.83
#2014-06-12|1162.40
#2014-06-13|1161.92
#2014-06-16|1157.73
#2014-06-17|1157.24
#2014-06-18|1160.57
#2014-06-19|1170.08
#2014-06-20|1172.21
#2014-06-23|1169.25
#2014-06-24|1168.37
#2014-06-25|1164.29
#2014-06-26|1166.87
#2014-06-27|1170.83
#2014-06-30|1171.94
#2014-07-01|1174.22
#2014-07-02|1175.93
#2014-07-03|1173.59
#2014-07-04|1173.70
#2014-07-07|1174.26
#2014-07-08|1173.53
#2014-07-09|1173.98
#2014-07-10|1177.82
#2014-07-11|1176.37
#2014-07-14|1180.29
#2014-07-15|1181.00
#2014-07-16|1186.49
#2014-07-17|1181.34
#2014-07-18|1187.39
#2014-07-21|1184.94
#2014-07-22|1190.73
#2014-07-23|1195.02
#2014-07-24|1195.73
#2014-07-25|1189.75
#2014-07-28|1192.83
#2014-07-29|1192.10
#2014-07-30|1189.95
#2014-07-31|1181.11
#2014-08-01|1175.02
#2014-08-04|1177.04
#2014-08-05|1168.99
#2014-08-06|1165.96
#2014-08-07|1166.57
#2014-08-08|1165.61
#2014-08-11|1176.46
#2014-08-12|1175.99
#2014-08-13|1186.56
#2014-08-14|1187.71
#2014-08-15|1189.84
#2014-08-18|1195.97
#2014-08-19|1202.00
#2014-08-20|1203.10
#2014-08-21|1204.58
#2014-08-22|1200.01
#2014-08-25|1200.67
#2014-08-26|1201.44
#2014-08-27|1202.96
#2014-08-28|1198.40
#2014-08-29|1200.18
#2014-09-01|1200.52
#2014-09-02|1200.55
#2014-09-03|1206.70
#2014-09-04|1202.77
#2014-09-05|1206.18
#2014-09-08|1202.69
#2014-09-09|1194.30
#2014-09-10|1181.77
#2014-09-11|1182.09
#2014-09-12|1163.44
#2014-09-15|1156.59
#2014-09-16|1156.74
#2014-09-17|1157.58
#2014-09-18|1151.90
#2014-09-19|1150.84
#2014-09-22|1142.61
#2014-09-23|1136.41
#2014-09-24|1134.34
#2014-09-25|1130.34
#2014-09-26|1134.66
#2014-09-29|1129.13
#2014-09-30|1124.31
#2014-10-01|1122.43
#2014-10-02|1116.82
#2014-10-03|1117.09
#2014-10-06|1123.16
#2014-10-07|1120.38
#2014-10-08|1128.15
#2014-10-09|1131.79
#2014-10-10|1124.64
#2014-10-13|1123.64
#2014-10-14|1129.04
#2014-10-15|1125.51
#2014-10-16|1124.59
#2014-10-17|1128.78
#2014-10-20|1141.84
#2014-10-21|1151.23
#2014-10-22|1153.61
#2014-10-23|1158.23
#2014-10-24|1158.99
#2014-10-27|1162.99
#2014-10-28|1169.59
#2014-10-29|1168.95
#2014-10-30|1173.80
#2014-10-31|1188.45
#2014-11-03|1189.19
#2014-11-04|1193.09
#2014-11-05|1186.79
#2014-11-06|1176.74
#2014-11-07|1174.67
#2014-11-10|1182.46
#2014-11-11|1181.41
#2014-11-12|1181.72
#2014-11-13|1184.51
#2014-11-14|1183.63
#2014-11-17|1182.25
#2014-11-18|1186.48
#2014-11-19|1180.84
#2014-11-20|1180.30
#2014-11-21|1187.77
#2014-11-24|1193.30
#2014-11-25|1195.44
#2014-11-26|1202.21
#2014-11-27|1201.51
#2014-11-28|1203.16
#2014-12-01|1198.18
#2014-12-02|1202.29
#2014-12-03|1201.31
#2014-12-04|1198.87
#2014-12-05|1193.01
#2014-12-08|1192.28
#2014-12-09|1194.63
#2014-12-10|1190.25
#2014-12-11|1187.11
#2014-12-12|1180.98
#2014-12-15|1165.83
#2014-12-16|1161.68
#2014-12-17|1173.03
#2014-12-18|1180.67
#2014-12-19|1189.10
#2014-12-22|1202.10
#2014-12-23|1198.22
#2014-12-24|1197.74
#2014-12-25|1197.36
#2014-12-26|1201.01
#2014-12-29|1205.47
#2014-12-30|1204.64
#2014-12-31|1194.03
#2015-01-01|1194.05
#2015-01-02|1203.47
#2015-01-05|1203.07
#2015-01-06|1203.78
#2015-01-07|1213.01
#2015-01-08|1220.99
#2015-01-09|1224.52
#2015-01-12|1229.90
#2015-01-13|1230.90
#2015-01-14|1234.41
#2015-01-15|1238.30
#2015-01-16|1243.46
#2015-01-19|1242.49
#2015-01-20|1238.32
#2015-01-21|1242.00
#2015-01-22|1254.05
#2015-01-23|1259.07
#2015-01-26|1263.45
#2015-01-27|1264.36
#2015-01-28|1259.61
#2015-01-29|1256.07
#2015-01-30|1241.38
#2015-02-02|1244.82
#2015-02-03|1251.83
#2015-02-04|1251.00
#2015-02-05|1263.97
#2015-02-06|1244.81
#2015-02-09|1236.03
#2015-02-10|1237.74
#2015-02-11|1233.06
#2015-02-12|1245.63
#2015-02-13|1249.32
#2015-02-16|1249.27
#2015-02-17|1246.65
#2015-02-18|1253.67
#2015-02-19|1242.77
#2015-02-20|1248.35
#2015-02-23|1254.80
#2015-02-24|1243.79
#2015-02-25|1248.54
#2015-02-26|1241.96
#2015-02-27|1244.75
#2015-03-02|1248.43
#2015-03-03|1246.18
#2015-03-04|1234.49
#2015-03-05|1233.46
#2015-03-06|1208.02
#2015-03-09|1203.38
#2015-03-10|1194.66
#2015-03-11|1194.49
#2015-03-12|1208.42
#2015-03-13|1207.19
#2015-03-16|1215.50
#2015-03-17|1213.02
#2015-03-18|1228.19
#2015-03-19|1233.79
#2015-03-20|1256.02
#2015-03-23|1259.49
#2015-03-24|1257.48
#2015-03-25|1248.32
#2015-03-26|1238.59
#2015-03-27|1242.19
#2015-03-30|1248.43
#2015-03-31|1240.63
#2015-04-01|1243.55
#2015-04-02|1252.93
#2015-04-03|1255.39
#2015-04-06|1264.15
#2015-04-07|1253.73
#2015-04-08|1260.44
#2015-04-09|1252.42
#2015-04-10|1254.32
#2015-04-13|1248.06
#2015-04-14|1253.56
#2015-04-15|1247.89
#2015-04-16|1255.17
#2015-04-17|1249.63
#2015-04-20|1245.99
#2015-04-21|1248.25
#2015-04-22|1252.79
#2015-04-23|1254.38
#2015-04-24|1258.78
#2015-04-27|1262.68
#2015-04-28|1262.98
#2015-04-29|1250.15
#2015-04-30|1240.44
#2015-05-01|1240.98
#2015-05-04|1246.92
#2015-05-05|1230.54
#2015-05-06|1224.74
#2015-05-07|1222.68
#2015-05-08|1241.28
#2015-05-11|1233.65
#2015-05-12|1230.79
#2015-05-13|1231.45
#2015-05-14|1244.30
#2015-05-15|1255.48
#2015-05-18|1251.94
#2015-05-19|1248.73
#2015-05-20|1247.29
#2015-05-21|1241.83
#2015-05-22|1241.22
#2015-05-25|1240.36
#2015-05-26|1234.03
#2015-05-27|1237.29
#2015-05-28|1231.23
#2015-05-29|1221.34
#2015-06-01|1229.01
#2015-06-02|1223.29
#2015-06-03|1212.57
#2015-06-04|1207.69
#2015-06-05|1192.25
#2015-06-08|1188.98
#2015-06-09|1183.72
#2015-06-10|1192.73
#2015-06-11|1197.49
#2015-06-12|1198.21
#2015-06-15|1191.56
#2015-06-16|1194.35
#2015-06-17|1196.49
#2015-06-18|1209.44
#2015-06-19|1204.21
#2015-06-22|1205.15
#2015-06-23|1202.85
#2015-06-24|1197.89
#2015-06-25|1190.85
#2015-06-26|1189.09
#2015-06-29|1169.20
#2015-06-30|1172.39
#2015-07-01|1183.46
#2015-07-02|1182.87
#2015-07-03|1179.86
#2015-07-06|1174.10
#2015-07-07|1179.16
#2015-07-08|1166.47
#2015-07-09|1172.31
#2015-07-10|1182.65
#2015-07-13|1190.14
#2015-07-14|1194.74
#2015-07-15|1194.50
#2015-07-16|1205.07
#2015-07-17|1203.06
#2015-07-20|1203.12
#2015-07-21|1201.99
#2015-07-22|1199.59
#2015-07-23|1191.70
#2015-07-24|1189.89
#2015-07-27|1185.75
#2015-07-28|1186.72
#2015-07-29|1191.96
#2015-07-30|1187.70
#2015-07-31|1196.53
#2015-08-03|1196.49
#2015-08-04|1196.85
#2015-08-05|1193.20
#2015-08-06|1191.36
#2015-08-07|1193.20
#2015-08-10|1194.27
#2015-08-11|1194.84
#2015-08-12|1191.83
#2015-08-13|1193.66
#2015-08-14|1199.82
#2015-08-17|1202.86
#2015-08-18|1200.80
#2015-08-19|1193.98
#2015-08-20|1185.57
#2015-08-21|1164.16
#2015-08-24|1112.12
#2015-08-25|1099.92
#2015-08-26|1112.03
#2015-08-27|1134.30
#2015-08-28|1134.75
#2015-08-31|1120.77
#2015-09-01|1100.00
#2015-09-02|1104.94
#2015-09-03|1108.10
#2015-09-04|1089.70
#2015-09-07|1087.21
#2015-09-08|1102.27
#2015-09-09|1103.75
#2015-09-10|1100.65
#2015-09-11|1111.50
#2015-09-14|1112.59
#2015-09-15|1113.67
#2015-09-16|1124.81
#2015-09-17|1132.98
#2015-09-18|1135.29
#2015-09-21|1136.48
#2015-09-22|1124.99
#2015-09-23|1123.91
#2015-09-24|1119.27
#2015-09-25|1128.18
#2015-09-28|1114.94
#2015-09-29|1110.99
#2015-09-30|1123.54
#2015-10-01|1130.10
#2015-10-02|1138.45
#2015-10-05|1158.05
#2015-10-06|1157.76
#2015-10-07|1168.40
#2015-10-08|1173.14
#2015-10-09|1178.41
#2015-10-12|1183.96
#2015-10-13|1173.93
#2015-10-14|1169.12
#2015-10-15|1183.23
#2015-10-16|1190.54
#2015-10-19|1197.50
#2015-10-20|1196.23
#2015-10-21|1193.38
#2015-10-22|1202.17
#2015-10-23|1201.55
#2015-10-26|1202.51
#2015-10-27|1199.90
#2015-10-28|1203.69
#2015-10-29|1197.05
#2015-10-30|1194.24
#2015-11-02|1203.57
#2015-11-03|1196.68
#2015-11-04|1191.64
#2015-11-05|1192.81
#2015-11-06|1168.75
#2015-11-09|1152.23
#2015-11-10|1153.86
#2015-11-11|1158.74
#2015-11-12|1154.16
#2015-11-13|1143.74
#2015-11-16|1148.56
#2015-11-17|1156.15
#2015-11-18|1162.83
#2015-11-19|1172.30
#2015-11-20|1182.30
#2015-11-23|1179.32
#2015-11-24|1174.97
#2015-11-25|1177.55
#2015-11-26|1179.00
#2015-11-27|1180.61
#2015-11-30|1173.90
#2015-12-01|1190.84
#2015-12-02|1175.34
#2015-12-03|1165.12
#2015-12-04|1172.85
#2015-12-07|1171.29
#2015-12-08|1165.65
#2015-12-09|1161.95
#2015-12-10|1153.53
#2015-12-11|1144.91
#2015-12-14|1142.47
#2015-12-15|1149.42
#2015-12-16|1169.64
#2015-12-17|1168.53
#2015-12-18|1162.19
#2015-12-21|1163.87
#2015-12-22|1169.29
#2015-12-23|1178.42
#2015-12-24|1181.13
#2015-12-25|1180.53
#2015-12-28|1182.27
#2015-12-29|1190.70
#2015-12-30|1185.92
#2015-12-31|1178.73
#2016-01-01|1178.76
#2016-01-04|1162.07
#2016-01-05|1172.59
#2016-01-06|1166.17
#2016-01-07|1143.33
#2016-01-08|1131.59
#2016-01-11|1128.25
#2016-01-12|1120.36
#2016-01-13|1115.22
#2016-01-14|1108.05
#2016-01-15|1095.21
#2016-01-18|1088.46
#2016-01-19|1095.97
#2016-01-20|1067.42
#2016-01-21|1066.26
#2016-01-22|1096.09
#2016-01-25|1091.94
#2016-01-26|1103.23
#2016-01-27|1096.09
#2016-01-28|1094.20
#2016-01-29|1119.31
#2016-02-01|1126.38
#2016-02-02|1113.45
#2016-02-03|1118.14
#2016-02-04|1123.16
#2016-02-05|1104.61
#2016-02-08|1083.17
#2016-02-09|1067.54
#2016-02-10|1069.86
#2016-02-11|1060.13
#2016-02-12|1060.97
#2016-02-15|1073.93
#2016-02-16|1088.84
#2016-02-17|1096.61
#2016-02-18|1106.19
#2016-02-19|1111.52
#2016-02-22|1122.40
#2016-02-23|1116.31
#2016-02-24|1113.43
#2016-02-25|1127.99
#2016-02-26|1125.63
#2016-02-29|1124.79
#2016-03-01|1145.44
#2016-03-02|1158.79
#2016-03-03|1167.49
#2016-03-04|1170.64
#2016-03-07|1171.09
#2016-03-08|1163.61
#2016-03-09|1166.63
#2016-03-10|1164.99
#2016-03-11|1188.80
#2016-03-14|1191.78
#2016-03-15|1187.90
#2016-03-16|1193.82
#2016-03-17|1219.40
#2016-03-18|1217.05
#2016-03-21|1211.65
#2016-03-22|1212.33
#2016-03-23|1203.51
#2016-03-24|1197.60
#2016-03-25|1198.09
#2016-03-28|1204.01
#2016-03-29|1219.41
#2016-03-30|1228.88
#2016-03-31|1232.69
#2016-04-01|1222.89
#2016-04-04|1226.25
#2016-04-05|1217.77
#2016-04-06|1221.29
#2016-04-07|1219.25
#2016-04-08|1227.75
#2016-04-11|1230.42
#2016-04-12|1233.87
#2016-04-13|1237.67
#2016-04-14|1236.01
#2016-04-15|1239.52
#2016-04-18|1240.29
#2016-04-19|1247.38
#2016-04-20|1238.89
#2016-04-21|1227.27
#2016-04-22|1230.01
#2016-04-25|1238.21
#2016-04-26|1243.65
#2016-04-27|1240.32
#2016-04-28|1240.77
#2016-04-29|1237.02
#2016-05-02|1245.31
#2016-05-03|1239.12
#2016-05-04|1243.95
#2016-05-05|1244.12
#2016-05-06|1247.06
#2016-05-09|1255.05
#2016-05-10|1258.94
#2016-05-11|1244.50
#2016-05-12|1244.45
#2016-05-13|1233.72
#2016-05-16|1240.49
#2016-05-17|1233.78
#2016-05-18|1221.65
#2016-05-19|1206.99
#2016-05-20|1216.72
#2016-05-23|1216.63
#2016-05-24|1225.23
#2016-05-25|1228.96
#2016-05-26|1232.16
#2016-05-27|1235.71
#2016-05-30|1235.89
#2016-05-31|1236.17
#2016-06-01|1237.02
#2016-06-02|1238.83
#2016-06-03|1251.66
#2016-06-06|1251.41
#2016-06-07|1259.83
#2016-06-08|1266.14
#2016-06-09|1265.94
#2016-06-10|1254.86
#2016-06-13|1245.94
#2016-06-14|1234.23
#2016-06-15|1242.19
#2016-06-16|1238.06
#2016-06-17|1241.69
#2016-06-20|1257.82
#2016-06-21|1263.58
#2016-06-22|1262.43
#2016-06-23|1271.23
#2016-06-24|1234.42
#2016-06-27|1223.81
#2016-06-28|1245.93
#2016-06-29|1268.60
#2016-06-30|1281.34
#2016-07-01|1284.23
#2016-07-04|1287.68
#2016-07-05|1285.46
#2016-07-06|1277.24
#2016-07-07|1273.00
#2016-07-08|1285.03
#2016-07-11|1298.64
#2016-07-12|1304.60
#2016-07-13|1309.83
#2016-07-14|1307.68
#2016-07-15|1304.99
#2016-07-18|1308.80
#2016-07-19|1311.16
#2016-07-20|1317.43
#2016-07-21|1320.67
#2016-07-22|1323.67
#2016-07-25|1324.71
#2016-07-26|1325.36
#2016-07-27|1318.79
#2016-07-28|1329.40
#2016-07-29|1340.48
#2016-08-01|1344.00
#2016-08-02|1332.10
#2016-08-03|1318.74
#2016-08-04|1322.25
#2016-08-05|1324.11
#2016-08-08|1329.14
#2016-08-09|1335.18
#2016-08-10|1337.25
#2016-08-11|1329.53
#2016-08-12|1334.10
#2016-08-15|1334.98
#2016-08-16|1322.85
#2016-08-17|1323.01
#2016-08-18|1324.53
#2016-08-19|1318.02
#2016-08-22|1321.64
#2016-08-23|1326.99
#2016-08-24|1318.87
#2016-08-25|1321.68
#2016-08-26|1313.99
#2016-08-29|1314.85
#2016-08-30|1312.22
#2016-08-31|1310.97
#2016-09-01|1311.79
#2016-09-02|1319.03
#2016-09-05|1324.31
#2016-09-06|1336.94
#2016-09-07|1340.33
#2016-09-08|1333.74
#2016-09-09|1296.91
#2016-09-12|1294.10
#2016-09-13|1274.30
#2016-09-14|1274.25
#2016-09-15|1277.17
#2016-09-16|1274.20
#2016-09-19|1286.83
#2016-09-20|1286.98
#2016-09-21|1297.91
#2016-09-22|1318.56
#2016-09-23|1317.45
#2016-09-26|1315.72
#2016-09-27|1313.50
#2016-09-28|1316.20
#2016-09-29|1306.93
#2016-09-30|1303.32
#2016-10-03|1293.16
#2016-10-04|1278.56
#2016-10-05|1258.24
#2016-10-06|1253.25
#2016-10-07|1248.81
#2016-10-10|1251.93
#2016-10-11|1237.19
#2016-10-12|1240.31
#2016-10-13|1246.37
#2016-10-14|1246.10
#2016-10-17|1243.49
#2016-10-18|1256.26
#2016-10-19|1261.84
#2016-10-20|1260.95
#2016-10-21|1257.85
#2016-10-24|1263.68
#2016-10-25|1262.16
#2016-10-26|1251.86
#2016-10-27|1232.46
#2016-10-28|1230.20
#2016-10-31|1242.40
#2016-11-01|1230.90
#2016-11-02|1221.71
#2016-11-03|1218.02
#2016-11-04|1218.06
#2016-11-07|1225.05
#2016-11-08|1230.47
#2016-11-09|1208.87
#2016-11-10|1193.84
#2016-11-11|1189.30
#2016-11-14|1190.36
#2016-11-15|1190.22
#2016-11-16|1186.08
#2016-11-17|1187.16
#2016-11-18|1184.13
#2016-11-21|1185.28
#2016-11-22|1197.13
#2016-11-23|1192.56
#2016-11-24|1193.92
#2016-11-25|1198.77
#2016-11-28|1204.48
#2016-11-29|1209.49
#2016-11-30|1203.79
#2016-12-01|1190.80
#2016-12-02|1197.52
#2016-12-05|1200.43
#2016-12-06|1209.05
#2016-12-07|1226.26
#2016-12-08|1231.31
#2016-12-09|1231.67
#2016-12-12|1231.56
#2016-12-13|1235.42
#2016-12-14|1221.78
#2016-12-15|1198.76
#2016-12-16|1208.36
#2016-12-19|1216.19
#2016-12-20|1216.59
#2016-12-21|1211.44
#2016-12-22|1209.15
#2016-12-23|1210.91
#2016-12-26|1211.40
#2016-12-27|1212.34
#2016-12-28|1207.23
#2016-12-29|1219.16
#2016-12-30|1229.50
#2017-01-02|1230.58
#2017-01-03|1229.66
#2017-01-04|1244.84
#2017-01-05|1254.67
#2017-01-06|1254.67
#2017-01-09|1248.41
#2017-01-10|1246.32
#2017-01-11|1238.66
#2017-01-12|1246.56
#2017-01-13|1244.68
#2017-01-16|1241.54
#2017-01-17|1247.37
#2017-01-18|1250.29
#2017-01-19|1236.60
#2017-01-20|1241.03
#2017-01-23|1250.68
#2017-01-24|1252.46
#2017-01-25|1249.01
#2017-01-26|1248.90
#2017-01-27|1244.23
#2017-01-30|1240.17
#2017-01-31|1247.79
#2017-02-01|1241.46
#2017-02-02|1248.09
#2017-02-03|1255.07
#2017-02-06|1251.70
#2017-02-07|1253.22
#2017-02-08|1264.24
#2017-02-09|1267.25
#2017-02-10|1272.86
#2017-02-13|1273.51
#2017-02-14|1269.36
#2017-02-15|1271.75
#2017-02-16|1278.20
#2017-02-17|1277.31
#2017-02-20|1278.19
#2017-02-21|1284.49
#2017-02-22|1286.18
#2017-02-23|1294.07
#2017-02-24|1295.19
#2017-02-27|1296.15
#2017-02-28|1292.43
#2017-03-01|1288.47
#2017-03-02|1283.29
#2017-03-03|1278.15
#2017-03-06|1277.19
#2017-03-07|1273.98
#2017-03-08|1262.19
#2017-03-09|1252.10
#2017-03-10|1253.75
#2017-03-13|1258.97
#2017-03-14|1255.16
#2017-03-15|1268.41
#2017-03-16|1280.54
#2017-03-17|1283.32
#2017-03-20|1283.00
#2017-03-21|1283.19
#2017-03-22|1279.87
#2017-03-23|1287.29
#2017-03-24|1287.97
#2017-03-27|1280.72
#2017-03-28|1286.41
#2017-03-29|1288.00
#2017-03-30|1287.38
#2017-03-31|1288.86
#2017-04-03|1289.57
#2017-04-04|1290.62
#2017-04-05|1293.43
#2017-04-06|1298.92
#2017-04-07|1301.73
#2017-04-10|1305.07
#2017-04-11|1313.03
#2017-04-12|1316.15
#2017-04-13|1317.81
#2017-04-14|1317.63
#2017-04-17|1330.52
#2017-04-18|1329.71
#2017-04-19|1324.89
#2017-04-20|1325.51
#2017-04-21|1321.08
#2017-04-24|1318.90
#2017-04-25|1324.83
#2017-04-26|1320.18
#2017-04-27|1320.33
#2017-04-28|1311.11
#2017-05-01|1316.88
#2017-05-02|1320.43
#2017-05-03|1311.17
#2017-05-04|1305.98
#2017-05-05|1312.17
#2017-05-08|1313.67
#2017-05-09|1309.59
#2017-05-10|1313.55
#2017-05-11|1310.64
#2017-05-12|1308.11
#2017-05-15|1314.35
#2017-05-16|1312.84
#2017-05-17|1315.45
#2017-05-18|1311.27
#2017-05-19|1317.77
#2017-05-22|1325.22
#2017-05-23|1324.96
#2017-05-24|1331.12
#2017-05-25|1336.51
#2017-05-26|1333.27
#2017-05-29|1335.03
#2017-05-30|1332.86
#2017-05-31|1335.09
#2017-06-01|1343.22
#2017-06-02|1355.26
#2017-06-05|1353.48
#2017-06-06|1352.99
#2017-06-07|1357.95
#2017-06-08|1351.78
#2017-06-09|1353.15
#2017-06-12|1355.22
#2017-06-13|1362.90
#2017-06-14|1368.76
#2017-06-15|1363.47
#2017-06-16|1364.55
#2017-06-19|1366.53
#2017-06-20|1357.49
#2017-06-21|1351.92
#2017-06-22|1351.80
#2017-06-23|1356.66
#2017-06-26|1360.97
#2017-06-27|1354.37
#2017-06-28|1353.64
#2017-06-29|1349.09
#2017-06-30|1346.36
#2017-07-03|1350.93
#2017-07-04|1349.88
#2017-07-05|1340.64
#2017-07-06|1330.23
#2017-07-07|1329.71
#2017-07-10|1326.06
#2017-07-11|1323.82
#2017-07-12|1335.20
#2017-07-13|1340.63
#2017-07-14|1354.78
#2017-07-17|1357.97
#2017-07-18|1360.06
#2017-07-19|1368.43
#2017-07-20|1370.07
#2017-07-21|1371.13
#2017-07-24|1369.97
#2017-07-25|1369.80
#2017-07-26|1374.08
#2017-07-27|1381.57
#2017-07-28|1381.14
#2017-07-31|1381.26
#2017-08-01|1386.87
#2017-08-02|1382.35
#2017-08-03|1381.59
#2017-08-04|1381.74
#2017-08-07|1380.93
#2017-08-08|1376.17
#2017-08-09|1377.00
#2017-08-10|1368.09
#2017-08-11|1358.36
#2017-08-14|1372.48
#2017-08-15|1367.00
#2017-08-16|1371.53
#2017-08-17|1368.39
#2017-08-18|1361.23
#2017-08-21|1370.74
#2017-08-22|1371.98
#2017-08-23|1376.57
#2017-08-24|1375.88
#2017-08-25|1378.71
#2017-08-28|1378.53
#2017-08-29|1378.13
#2017-08-30|1382.67
#2017-08-31|1391.85
#2017-09-01|1392.01
#2017-09-04|1390.42
#2017-09-05|1390.41
#2017-09-06|1392.00
#2017-09-07|1402.82
#2017-09-08|1405.82
#2017-09-11|1413.28
#2017-09-12|1405.81
#2017-09-13|1401.40
#2017-09-14|1405.28
#2017-09-15|1412.81
#2017-09-18|1412.76
#2017-09-19|1407.14
#2017-09-20|1407.47
#2017-09-21|1400.33
#2017-09-22|1396.39
#2017-09-25|1389.24
#2017-09-26|1386.59
#2017-09-27|1381.43
#2017-09-28|1383.95
#2017-09-29|1389.54
#2017-10-02|1387.78
#2017-10-03|1392.70
#2017-10-04|1399.51
#2017-10-05|1400.33
#2017-10-06|1397.62
#2017-10-09|1397.51
#2017-10-10|1404.69
#2017-10-11|1405.49
#2017-10-12|1414.01
#2017-10-13|1416.56
#2017-10-16|1415.08
#2017-10-17|1413.23
#2017-10-18|1415.08
#2017-10-19|1412.13
#2017-10-20|1407.44
#2017-10-23|1399.48
#2017-10-24|1395.50
#2017-10-25|1391.00
#2017-10-26|1385.25
#2017-10-27|1386.26
#2017-10-30|1389.17
#2017-10-31|1393.74
#2017-11-01|1395.33
#2017-11-02|1402.14
#2017-11-03|1400.92
#2017-11-06|1405.34
#2017-11-07|1414.33
#2017-11-08|1421.23
#2017-11-09|1421.63
#2017-11-10|1421.37
#2017-11-13|1418.53
#2017-11-14|1417.73
#2017-11-15|1409.14
#2017-11-16|1411.95
#2017-11-17|1410.00
#2017-11-20|1408.86
#2017-11-21|1417.21
#2017-11-22|1418.55
#2017-11-23|1425.76
#2017-11-24|1430.16
#2017-11-27|1426.77
#2017-11-28|1423.27
#2017-11-29|1421.80
#2017-11-30|1424.11
#2017-12-01|1422.73
#2017-12-04|1417.19
#2017-12-05|1415.51
#2017-12-06|1410.59
#2017-12-07|1412.68
#2017-12-08|1418.75
#2017-12-11|1421.22
#2017-12-12|1423.64
#2017-12-13|1429.02
#2017-12-14|1432.82
#2017-12-15|1433.21
#2017-12-18|1443.72
#2017-12-19|1427.90
#2017-12-20|1420.03
#2017-12-21|1417.19
#2017-12-22|1422.81
#2017-12-25|1423.52
#2017-12-26|1427.70
#2017-12-27|1437.02
#2017-12-28|1445.58
#2017-12-29|1447.07
#2018-01-01|1447.07
#2018-01-02|1450.13
#2018-01-03|1451.18
#2018-01-04|1444.02
#2018-01-05|1452.14
#2018-01-08|1459.68
#2018-01-09|1455.39
#2018-01-10|1445.36
#2018-01-11|1440.67
#2018-01-12|1437.30
#2018-01-15|1440.53
#2018-01-16|1445.54
#2018-01-17|1450.83
#2018-01-18|1441.04
#2018-01-19|1450.90
#2018-01-22|1459.51
#2018-01-23|1475.11
#2018-01-24|1478.17
#2018-01-25|1478.71
#2018-01-26|1482.15
#2018-01-29|1464.83
#2018-01-30|1456.45
#2018-01-31|1469.89
#2018-02-01|1455.48
#2018-02-02|1438.40
#2018-02-05|1404.09
#2018-02-06|1379.33
#2018-02-07|1378.44
#2018-02-08|1356.87
#2018-02-09|1358.64
#2018-02-12|1363.17
#2018-02-13|1371.64
#2018-02-14|1375.16
#2018-02-15|1388.30
#2018-02-16|1397.95
#2018-02-19|1400.08
#2018-02-20|1389.02
#2018-02-21|1379.85
#2018-02-22|1380.61
#2018-02-23|1399.13
#2018-02-26|1405.68
#2018-02-27|1384.38
#2018-02-28|1376.24
#2018-03-01|1373.28
#2018-03-02|1371.79
#2018-03-05|1375.68
#2018-03-06|1383.84
#2018-03-07|1387.93
#2018-03-08|1395.52
#2018-03-09|1401.10
#2018-03-12|1409.48
#2018-03-13|1411.33
#2018-03-14|1412.15
#2018-03-15|1413.30
#2018-03-16|1415.40
#2018-03-19|1409.49
#2018-03-20|1405.90
#2018-03-21|1401.68
#2018-03-22|1399.72
#2018-03-23|1379.34
#2018-03-26|1387.58
#2018-03-27|1395.79
#2018-03-28|1402.15
#2018-03-29|1405.11
#2018-03-30|1406.49
#2018-04-02|1397.66
#2018-04-03|1398.32
#2018-04-04|1405.32
#2018-04-05|1408.47
#2018-04-06|1405.25
#2018-04-09|1409.21
#2018-04-10|1413.63
#2018-04-11|1414.53
#2018-04-12|1406.45
#2018-04-13|1409.16
#2018-04-16|1409.12
#2018-04-17|1415.10
#2018-04-18|1419.30
#2018-04-19|1409.84
#2018-04-20|1398.89
#2018-04-23|1393.38
#2018-04-24|1397.83
#2018-04-25|1391.95
#2018-04-26|1400.85
#2018-04-27|1414.53
#2018-04-30|1419.16
#2018-05-01|1421.40
#2018-05-02|1416.69
#2018-05-03|1413.78
#2018-05-04|1418.14
#2018-05-07|1423.05
#2018-05-08|1420.61
#2018-05-09|1425.23
#2018-05-10|1432.83
#2018-05-11|1436.81
#2018-05-14|1437.71
#2018-05-15|1418.57
#2018-05-16|1414.15
#2018-05-17|1409.17
#2018-05-18|1411.24
#2018-05-21|1416.81
#2018-05-22|1419.46
#2018-05-23|1420.30
#2018-05-24|1421.57
#2018-05-25|1423.09
#2018-05-28|1423.45
#2018-05-29|1419.87
#2018-05-30|1426.78
#2018-05-31|1428.15
#2018-06-01|1428.95
#2018-06-04|1445.18
#2018-06-05|1442.98
#2018-06-06|1449.05
#2018-06-07|1448.36
#2018-06-08|1446.87
#2018-06-11|1446.11
#2018-06-12|1450.19
#2018-06-13|1436.46
#2018-06-14|1436.67
#2018-06-15|1434.30
#2018-06-18|1432.35
#2018-06-19|1422.35
#2018-06-20|1433.53
#2018-06-21|1434.12
#2018-06-22|1441.49
#2018-06-25|1432.44
#2018-06-26|1434.10
#2018-06-27|1422.58
#2018-06-28|1423.80
#2018-06-29|1433.24
#2018-07-02|1425.46
#2018-07-03|1431.45
#2018-07-04|1430.80
#2018-07-05|1440.50
#2018-07-06|1447.38
#2018-07-09|1446.48
#2018-07-10|1447.04
#2018-07-11|1439.33
#2018-07-12|1441.63
#2018-07-13|1441.86
#2018-07-16|1437.06
#2018-07-17|1431.34
#2018-07-18|1428.45
#2018-07-19|1431.37
#2018-07-20|1430.91
#2018-07-23|1428.34
#2018-07-24|1430.35
#2018-07-25|1438.77
#2018-07-26|1441.99
#2018-07-27|1437.12
#2018-07-30|1436.15
#2018-07-31|1446.83
#2018-08-01|1445.45
#2018-08-02|1437.17
#2018-08-03|1445.00
#2018-08-06|1441.51
#2018-08-07|1445.30
#2018-08-08|1441.31
#2018-08-09|1441.35
#2018-08-10|1427.14
#2018-08-13|1419.10
#2018-08-14|1422.36
#2018-08-15|1421.51
#2018-08-16|1430.31
#2018-08-17|1439.38
#2018-08-20|1444.82
#2018-08-21|1444.16
#2018-08-22|1441.76
#2018-08-23|1437.01
#2018-08-24|1441.21
#2018-08-27|1447.76
#2018-08-28|1457.92
#2018-08-29|1458.22
#2018-08-30|1450.75
#2018-08-31|1452.10
#2018-09-03|1445.26
#2018-09-04|1436.15
#2018-09-05|1494.08
#2018-09-06|1433.48
#2018-09-07|1423.93
#2018-09-10|1423.83
#2018-09-11|1422.95
#2018-09-12|1425.49
#2018-09-13|1434.13
#2018-09-14|1431.50
#2018-09-17|1433.63
#2018-09-18|1434.57
#2018-09-19|1428.44
#2018-09-20|1435.83
#2018-09-21|1438.63
#2018-09-24|1422.04
#2018-09-25|1420.09
#2018-09-26|1413.96
#2018-09-27|1412.34
#2018-09-28|1417.42
#2018-10-01|1408.72
#2018-10-02|1398.76
#2018-10-03|1391.37
#2018-10-04|1374.85
#2018-10-05|1370.35
#2018-10-08|1376.62
#2018-10-09|1381.70
#2018-10-10|1367.58
#2018-10-11|1336.43
#2018-10-12|1334.83
#2018-10-15|1334.75
#2018-10-16|1355.51
#2018-10-17|1359.67
#2018-10-18|1357.55
#2018-10-19|1362.20
#2018-10-22|1355.64
#2018-10-23|1348.49
#2018-10-24|1353.20
#2018-10-25|1360.34
#2018-10-26|1345.11
#2018-10-29|1353.36
#2018-10-30|1361.16
#2018-10-31|1354.74
#2018-11-01|1367.28
#2018-11-02|1365.15
#2018-11-05|1371.38
#2018-11-06|1379.85
#2018-11-07|1394.03
#2018-11-08|1396.18
#2018-11-09|1390.07
#2018-11-12|1387.67
#2018-11-13|1387.87
#2018-11-14|1387.25
#2018-11-15|1382.76
#2018-11-16|1393.67
#2018-11-19|1397.52
#2018-11-20|1381.56
#2018-11-21|1384.69
#2018-11-22|1385.83
#2018-11-23|1384.17
#2018-11-26|1389.82
#2018-11-27|1391.80
#2018-11-28|1402.59
#2018-11-29|1405.78
#2018-11-30|1407.93
#2018-12-03|1417.31
#2018-12-04|1404.21
#2018-12-05|1402.23
#2018-12-06|1417.66
#2018-12-07|1412.93
#2018-12-10|1396.44
#2018-12-11|1396.24
#2018-12-12|1394.87
#2018-12-13|1400.35
#2018-12-14|1396.15
#2018-12-17|1368.70
#2018-12-18|1370.07
#2018-12-19|1366.13
#2018-12-20|1351.12
#2018-12-21|1333.97
#2018-12-24|1307.99
#2018-12-25|1303.86
#2018-12-26|1327.68
#2018-12-27|1327.03
#2018-12-28|1332.66
#2018-12-31|1336.63
#2019-01-01|1336.75
#2019-01-02|1317.23
#2019-01-03|1325.85
#2019-01-04|1341.55
#2019-01-07|1356.61
#2019-01-08|1372.78
#2019-01-09|1377.78
#2019-01-10|1388.71
#2019-01-11|1396.50
#2019-01-14|1392.74
#2019-01-15|1401.56
#2019-01-16|1408.11
#2019-01-17|1408.99
#2019-01-18|1417.10
#2019-01-21|1416.73
#2019-01-22|1413.13
#2019-01-23|1416.20
#2019-01-24|1421.07
#2019-01-25|1437.80
#2019-01-28|1446.29
#2019-01-29|1456.82
#2019-01-30|1466.12
#2019-01-31|1479.29
#2019-02-01|1472.14
#2019-02-04|1478.15
#2019-02-05|1483.30
#2019-02-06|1478.71
#2019-02-07|1481.70
#2019-02-08|1480.07
#2019-02-11|1480.42
#2019-02-12|1474.59
#2019-02-13|1477.76
#2019-02-14|1478.68
#2019-02-15|1481.35
#2019-02-18|1485.06
#2019-02-19|1487.28
#2019-02-20|1484.64
#2019-02-21|1485.54
#2019-02-22|1493.03
#2019-02-25|1488.07
#2019-02-26|1485.41
#2019-02-27|1481.30
#2019-02-28|1478.26
#2019-03-01|1477.22
#2019-03-04|1482.00
#2019-03-05|1483.93
#2019-03-06|1480.33
#2019-03-07|1478.37
#2019-03-08|1474.99
#2019-03-11|1489.08
#2019-03-12|1498.72
#2019-03-13|1504.43
#2019-03-14|1506.14
#2019-03-15|1507.93
#2019-03-18|1512.03
#2019-03-19|1511.76
#2019-03-20|1513.69
#2019-03-21|1527.61
#2019-03-22|1523.32
#2019-03-25|1519.89
#2019-03-26|1530.93
#2019-03-27|1532.54
#2019-03-28|1537.38
#2019-03-29|1539.14
#2019-04-01|1544.62
#2019-04-02|1546.35
#2019-04-03|1549.20
#2019-04-04|1543.49
#2019-04-05|1545.59
#2019-04-08|1543.13
#2019-04-09|1538.30
#2019-04-10|1548.51
#2019-04-11|1543.08
#2019-04-12|1547.42
#2019-04-15|1542.29
#2019-04-16|1525.02
#2019-04-17|1513.45
#2019-04-18|1516.27
#2019-04-19|1515.80
#2019-04-22|1507.90
#2019-04-23|1513.89
#2019-04-24|1524.01
#2019-04-25|1520.23
#2019-04-26|1526.98
#2019-04-29|1519.21
#2019-04-30|1525.32
#2019-05-01|1526.83
#2019-05-02|1527.56
#2019-05-03|1534.44
#2019-05-06|1526.01
#2019-05-07|1515.63
#2019-05-08|1509.90
#2019-05-09|1507.07
#2019-05-10|1519.96
#2019-05-13|1518.28
#2019-05-14|1517.99
#2019-05-15|1525.01
#2019-05-16|1533.35
#2019-05-17|1526.86
#2019-05-20|1518.24
#2019-05-21|1525.85
#2019-05-22|1526.18
#2019-05-23|1525.03
#2019-05-24|1532.82
#2019-05-27|1533.17
#2019-05-28|1522.97
#2019-05-29|1510.53
#2019-05-30|1509.30
#2019-05-31|1512.87
#2019-06-03|1518.89
#2019-06-04|1517.98
#2019-06-05|1538.61
#2019-06-06|1540.62
#2019-06-07|1545.84
#2019-06-10|1549.12
#2019-06-11|1552.95
#2019-06-12|1549.82
#2019-06-13|1554.92
#2019-06-14|1554.61
#2019-06-17|1559.98
#2019-06-18|1563.56
#2019-06-19|1572.76
#2019-06-20|1583.68
#2019-06-21|1571.44
#2019-06-24|1569.49
#2019-06-25|1560.23
#2019-06-26|1539.40
#2019-06-27|1547.56
#2019-06-28|1553.04
#2019-07-01|1553.90
#2019-07-02|1569.95
#2019-07-03|1589.00
#2019-07-04|1593.27
#2019-07-05|1587.97
#2019-07-08|1584.11
#2019-07-09|1585.52
#2019-07-10|1591.10
#2019-07-11|1585.85
#2019-07-12|1584.97
#2019-07-15|1584.85
#2019-07-16|1581.45
#2019-07-17|1579.29
#2019-07-18|1577.66
#2019-07-19|1567.31
#2019-07-22|1560.98
#2019-07-23|1567.83
#2019-07-24|1569.70
#2019-07-25|1564.40
#2019-07-26|1563.66
#2019-07-29|1563.81
#2019-07-30|1568.85
#2019-07-31|1560.46
#2019-08-01|1555.52
#2019-08-02|1559.64
#2019-08-05|1531.04
#2019-08-06|1534.73
#2019-08-07|1546.33
#2019-08-08|1563.35
#2019-08-09|1561.63
#2019-08-12|1557.08
#2019-08-13|1550.02
#2019-08-14|1535.62
#2019-08-15|1546.27
#2019-08-16|1561.25
#2019-08-19|1575.89
#2019-08-20|1569.90
#2019-08-21|1576.02
#2019-08-22|1576.01
#2019-08-23|1566.56
#2019-08-26|1567.88
#2019-08-27|1565.66
#2019-08-28|1570.19
#2019-08-29|1574.38
#2019-08-30|1578.57
#2019-09-02|1574.04
#2019-09-03|1580.88
#2019-09-04|1601.48
#2019-09-05|1594.10
#2019-09-06|1597.36
#2019-09-09|1590.84
#2019-09-10|1578.59
#2019-09-11|1582.40
#2019-09-12|1586.67
#2019-09-13|1584.85
#2019-09-16|1587.60
#2019-09-17|1598.34
#2019-09-18|1597.27
#2019-09-19|1601.76
#2019-09-20|1602.48
#2019-09-23|1601.79
#2019-09-24|1600.09
#2019-09-25|1601.02
#2019-09-26|1611.72
#2019-09-27|1604.89
#2019-09-30|1607.39
#2019-10-01|1596.25
#2019-10-02|1590.66
#2019-10-03|1601.50
#2019-10-04|1610.80
#2019-10-07|1610.91
#2019-10-08|1604.53
#2019-10-09|1608.11
#2019-10-10|1607.16
#2019-10-11|1616.96
#2019-10-14|1617.52
#2019-10-15|1622.74
#2019-10-16|1628.30
#2019-10-17|1637.40
#2019-10-18|1643.42
#2019-10-21|1653.41
#2019-10-22|1648.92
#2019-10-23|1649.27
#2019-10-24|1647.12
#2019-10-25|1637.45
#2019-10-28|1632.71
#2019-10-29|1637.48
#2019-10-30|1641.94
#2019-10-31|1645.09
#2019-11-01|1648.79
#2019-11-04|1645.33
#2019-11-05|1629.19
#2019-11-06|1630.44
#2019-11-07|1622.86
#2019-11-08|1613.54
#2019-11-11|1609.74
#2019-11-12|1601.14
#2019-11-13|1602.50
#2019-11-14|1610.61
#2019-11-15|1619.89
#2019-11-18|1630.68
#2019-11-19|1637.14
#2019-11-20|1634.05
#2019-11-21|1618.14
#2019-11-22|1613.54
#2019-11-25|1621.15
#2019-11-26|1633.62
#2019-11-27|1639.89
#2019-11-28|1639.80
#2019-11-29|1632.38
#2019-12-02|1621.05
#2019-12-03|1624.99
#2019-12-04|1626.73
#2019-12-05|1630.28
#2019-12-06|1636.63
#2019-12-09|1640.38
#2019-12-10|1634.67
#2019-12-11|1625.34
#2019-12-12|1612.26
#2019-12-13|1617.00
#2019-12-16|1625.13
#2019-12-17|1616.64
#2019-12-18|1625.98
#2019-12-19|1636.37
#2019-12-20|1644.19
#2019-12-23|1640.37
#2019-12-24|1643.45
#2019-12-25|1644.04
#2019-12-26|1649.60
#2019-12-27|1659.99
#2019-12-30|1660.96
#2019-12-31|1667.84
#2020-01-01|1667.88
#2020-01-02|1659.49
#2020-01-03|1666.02
#2020-01-06|1661.71
#2020-01-07|1654.31
#2020-01-08|1650.21
#2020-01-09|1653.25
#2020-01-10|1660.74
#2020-01-13|1672.70
#2020-01-14|1670.61
#2020-01-15|1678.61
#2020-01-16|1692.20
#2020-01-17|1695.30
#2020-01-20|1691.41
#2020-01-21|1693.14
#2020-01-22|1691.23
#2020-01-23|1693.84
#2020-01-24|1694.25
#2020-01-27|1685.41
#2020-01-28|1685.82
#2020-01-29|1679.79
#2020-01-30|1675.78
#2020-01-31|1666.14
#2020-02-03|1664.59
#2020-02-04|1679.57
#2020-02-05|1682.50
#2020-02-06|1690.67
#2020-02-07|1689.17
#2020-02-10|1698.59
#2020-02-11|1710.22
#2020-02-12|1718.45
#2020-02-13|1726.92
#2020-02-14|1741.49
#2020-02-17|1739.51
#2020-02-18|1735.60
#2020-02-19|1723.97
#2020-02-20|1730.17
#2020-02-21|1729.86
#2020-02-24|1706.12
#2020-02-25|1674.89
#2020-02-26|1656.40
#2020-02-27|1599.99
#2020-02-28|1552.68
#2020-03-02|1597.27
#2020-03-03|1605.67
#2020-03-04|1649.02
#2020-03-05|1633.34
#2020-03-06|1602.97
#2020-03-09|1500.05
#2020-03-10|1527.22
#2020-03-11|1467.58
#2020-03-12|1329.02
#2020-03-13|1364.71
#2020-03-16|1190.31
#2020-03-17|1205.89
#2020-03-18|1101.25
#2020-03-19|1077.54
#2020-03-20|1070.95
#2020-03-23|1018.94
#2020-03-24|1102.85
#2020-03-25|1169.81
#2020-03-26|1223.95
#2020-03-27|1220.99
#2020-03-30|1229.63
#2020-03-31|1222.80
#2020-04-01|1164.41
#2020-04-02|1162.15
#2020-04-03|1142.18
#2020-04-06|1201.89
#2020-04-07|1230.95
#2020-04-08|1282.23
#2020-04-09|1334.73
#2020-04-10|1336.40
#2020-04-13|1303.59
#2020-04-14|1327.15
#2020-04-15|1284.18
#2020-04-16|1270.37
#2020-04-17|1307.36
#2020-04-20|1277.03
#2020-04-21|1249.51
#2020-04-22|1259.87
#2020-04-23|1260.27
#2020-04-24|1256.43
#2020-04-27|1293.45
#2020-04-28|1304.08
#2020-04-29|1325.26
#2020-04-30|1320.93
#2020-05-01|1288.35
#2020-05-04|1270.01
#2020-05-05|1280.94
#2020-05-06|1266.30
#2020-05-07|1279.02
#2020-05-08|1310.03
#2020-05-11|1301.11
#2020-05-12|1257.96
#2020-05-13|1233.12
#2020-05-14|1227.33
#2020-05-15|1221.04
#2020-05-18|1270.25
#2020-05-19|1270.57
#2020-05-20|1279.50
#2020-05-21|1276.40
#2020-05-22|1275.22
#2020-05-25|1284.65
#2020-05-26|1325.14
#2020-05-27|1337.89
#2020-05-28|1345.22
#2020-05-29|1338.96
#2020-06-01|1367.41
#2020-06-02|1386.96
#2020-06-03|1424.73
#2020-06-04|1421.00
#2020-06-05|1459.76
#2020-06-08|1487.37
#2020-06-09|1473.64
#2020-06-10|1447.81
#2020-06-11|1376.98
#2020-06-12|1402.13
#2020-06-15|1399.44
#2020-06-16|1431.42
#2020-06-17|1424.53
#2020-06-18|1415.48
#2020-06-19|1401.51
#2020-06-22|1396.33
#2020-06-23|1397.75
#2020-06-24|1366.81
#2020-06-25|1368.47
#2020-06-26|1354.10
#2020-06-29|1360.77
#2020-06-30|1372.48
#2020-07-01|1393.17
#2020-07-02|1404.26
#2020-07-03|1405.42
#2020-07-06|1416.87
#2020-07-07|1392.14
#2020-07-08|1389.53
#2020-07-09|1378.20
#2020-07-10|1379.78
#2020-07-13|1373.16
#2020-07-14|1376.15
#2020-07-15|1390.76
#2020-07-16|1375.65
#2020-07-17|1384.28
#2020-07-20|1378.18
#2020-07-21|1386.23
#2020-07-22|1396.13
#2020-07-23|1391.18
#2020-07-24|1381.04
#2020-07-27|1388.51
#2020-07-28|1405.25
#2020-07-29|1426.15
#2020-07-30|1416.94
#2020-07-31|1414.90
#2020-08-03|1400.72
#2020-08-04|1420.54
#2020-08-05|1425.72
#2020-08-06|1423.68
#2020-08-07|1433.03
#2020-08-10|1436.05
#2020-08-11|1432.29
#2020-08-12|1441.86
#2020-08-13|1433.13
#2020-08-14|1431.91
#2020-08-17|1439.90
#2020-08-18|1437.23
#2020-08-19|1420.67
#2020-08-20|1428.30
#2020-08-21|1433.73
#2020-08-24|1441.47
#2020-08-25|1441.88
#2020-08-26|1438.73
#2020-08-27|1444.68
#2020-08-28|1457.85
#2020-08-31|1448.43
#2020-09-01|1445.13
#2020-09-02|1462.83
#2020-09-03|1452.50
#2020-09-04|1438.30
#2020-09-07|1440.72
#2020-09-08|1430.34
#2020-09-09|1438.74
#2020-09-10|1428.41
#2020-09-11|1422.65
#2020-09-14|1446.42
#2020-09-15|1461.33
#2020-09-16|1472.37
#2020-09-17|1454.35
#2020-09-18|1434.18
#2020-09-21|1397.56
#2020-09-22|1402.69
#2020-09-23|1375.21
#2020-09-24|1374.21
#2020-09-25|1388.80
#2020-09-28|1413.89
#2020-09-29|1404.82
#2020-09-30|1410.52
#2020-10-01|1429.93
#2020-10-02|1441.55
#2020-10-05|1454.35
#2020-10-06|1452.39
#2020-10-07|1451.11
#2020-10-08|1466.62
#2020-10-09|1463.59
#2020-10-12|1470.43
#2020-10-13|1455.69
#2020-10-14|1442.92
#2020-10-15|1440.91
#2020-10-16|1428.55
#2020-10-19|1420.50
#2020-10-20|1425.42
#2020-10-21|1424.14
#2020-10-22|1421.46
#2020-10-23|1426.90
#2020-10-26|1410.36
#2020-10-27|1392.98
#2020-10-28|1360.51
#2020-10-29|1372.28
#2020-10-30|1364.42
#2020-11-02|1387.19
#2020-11-03|1413.41
#2020-11-04|1426.23
#2020-11-05|1449.29
#2020-11-06|1446.65
#2020-11-09|1480.23
#2020-11-10|1505.95
#2020-11-11|1522.92
#2020-11-12|1504.93
#2020-11-13|1521.00
#2020-11-16|1536.56
#2020-11-17|1542.55
#2020-11-18|1529.35
#2020-11-19|1527.30
#2020-11-20|1524.04
#2020-11-23|1520.56
#2020-11-24|1529.93
#2020-11-25|1533.41
#2020-11-26|1533.94
#2020-11-27|1535.77
#2020-11-30|1520.17
#2020-12-01|1536.18
#2020-12-02|1527.05
#2020-12-03|1539.78
#2020-12-04|1551.82
#2020-12-07|1541.77
#2020-12-08|1537.44
#2020-12-09|1531.03
#2020-12-10|1530.16
#2020-12-11|1530.90
#2020-12-14|1531.06
#2020-12-15|1546.06
#2020-12-16|1554.13
#2020-12-17|1566.87
#2020-12-18|1542.27
#2020-12-21|1525.86
#2020-12-22|1531.15
#2020-12-23|1532.96
#2020-12-24|1543.46
#2020-12-25|1543.74
#2020-12-28|1549.61
#2020-12-29|1550.84
#2020-12-30|1557.16
#2020-12-31|1564.26
#2021-01-01|1564.31
#2021-01-04|1532.80
#2021-01-05|1537.16
#2021-01-06|1537.72
#2021-01-07|1535.32
#2021-01-08|1548.55
#2021-01-11|1530.54
#2021-01-12|1531.85
#2021-01-13|1542.25
#2021-01-14|1550.51
#2021-01-15|1553.07
#2021-01-18|1555.64
#2021-01-19|1563.45
#2021-01-20|1581.13
#2021-01-21|1572.85
#2021-01-22|1570.20
#2021-01-25|1571.59
#2021-01-26|1579.47
#2021-01-27|1563.06
#2021-01-28|1563.24
#2021-01-29|1550.73
#2021-02-01|1571.90
#2021-02-02|1580.09
#2021-02-03|1581.91
#2021-02-04|1582.49
#2021-02-05|1592.11
#2021-02-08|1599.91
#2021-02-09|1604.68
#2021-02-10|1612.71
#2021-02-11|1617.47
#2021-02-12|1618.82
#2021-02-15|1621.65
#2021-02-16|1620.21
#2021-02-17|1610.07
#2021-02-18|1600.64
#2021-02-19|1610.24
#2021-02-22|1617.12
#2021-02-23|1629.33
#2021-02-24|1633.49
#2021-02-25|1627.57
#2021-02-26|1598.83
#2021-03-01|1608.37
#2021-03-02|1598.63
#2021-03-03|1593.05
#2021-03-04|1579.83
#2021-03-05|1577.13
#2021-03-08|1581.67
#2021-03-09|1592.93
#2021-03-10|1606.26
#2021-03-11|1623.44
#2021-03-12|1637.48
#2021-03-15|1652.04
#2021-03-16|1658.36
#2021-03-17|1656.37
#2021-03-18|1647.40
#2021-03-19|1635.73
#2021-03-22|1641.54
#2021-03-23|1639.67
#2021-03-24|1628.34
#2021-03-25|1631.82
#2021-03-26|1659.97
#2021-03-29|1657.15
#2021-03-30|1661.01
#2021-03-31|1651.72
#2021-04-01|1671.19
#2021-04-02|1671.14
#2021-04-05|1678.01
#2021-04-06|1684.17
#2021-04-07|1690.81
#2021-04-08|1690.43
#2021-04-09|1687.05
#2021-04-12|1687.54
#2021-04-13|1696.73
#2021-04-14|1696.45
#2021-04-15|1715.75
#2021-04-16|1721.52
#2021-04-19|1724.38
#2021-04-20|1730.50
#2021-04-21|1728.81
#2021-04-22|1729.42
#2021-04-23|1734.58
#2021-04-26|1741.45
#2021-04-27|1738.58
#2021-04-28|1737.03
#2021-04-29|1745.64
#2021-04-30|1742.43
#2021-05-03|1742.72
#2021-05-04|1733.39
#2021-05-05|1716.57
#2021-05-06|1725.63
#2021-05-07|1745.89
#2021-05-10|1750.18
#2021-05-11|1727.87
#2021-05-12|1693.74
#2021-05-13|1697.00
#2021-05-14|1713.27
#2021-05-17|1716.51
#2021-05-18|1729.32
#2021-05-19|1721.75
#2021-05-20|1736.84
#2021-05-21|1732.91
#2021-05-24|1747.59
#2021-05-25|1751.72
#2021-05-26|1760.19
#2021-05-27|1761.02
#2021-05-28|1769.85
#2021-05-31|1769.62
#2021-06-01|1789.41
#2021-06-02|1807.51
#2021-06-03|1798.88
#2021-06-04|1800.99
#2021-06-07|1819.01
#2021-06-08|1832.59
#2021-06-09|1838.99
#2021-06-10|1847.97
#2021-06-11|1840.07
#2021-06-14|1845.73
#2021-06-15|1830.94
#2021-06-16|1820.80
#2021-06-17|1810.82
#2021-06-18|1788.42
#2021-06-21|1807.19
#2021-06-22|1809.36
#2021-06-23|1807.83
#2021-06-24|1804.91
#2021-06-25|1813.41
#2021-06-28|1805.17
#2021-06-29|1799.58
#2021-06-30|1787.58
#2021-07-01|1790.07
#2021-07-02|1798.25
#2021-07-05|1802.69
#2021-07-06|1811.69
#2021-07-07|1813.10
#2021-07-08|1805.77
#2021-07-09|1825.22
#2021-07-12|1842.55
#2021-07-13|1824.14
#2021-07-14|1826.41
#2021-07-15|1827.46
#2021-07-16|1829.51
#2021-07-19|1797.36
#2021-07-20|1815.48
#2021-07-21|1822.36
#2021-07-22|1819.75
#2021-07-23|1825.72
#2021-07-26|1819.63
#2021-07-27|1824.25
#2021-07-28|1823.58
#2021-07-29|1827.15
#2021-07-30|1822.82
#2021-08-02|1829.42
#2021-08-03|1828.55
#2021-08-04|1826.49
#2021-08-05|1840.85
#2021-08-06|1831.05
#2021-08-09|1826.48
#2021-08-10|1814.55
#2021-08-11|1829.11
#2021-08-12|1829.23
#2021-08-13|1837.45
#2021-08-16|1835.87
#2021-08-17|1825.20
#2021-08-18|1821.04
#2021-08-19|1814.81
#2021-08-20|1820.07
#2021-08-23|1819.34
#2021-08-24|1818.68
#2021-08-25|1817.93
#2021-08-26|1816.71
#2021-08-27|1836.33
#2021-08-30|1850.00
#2021-08-31|1853.45
#2021-09-01|1874.11
#2021-09-02|1881.37
#2021-09-03|1882.64
#2021-09-06|1881.67
#2021-09-07|1865.23
#2021-09-08|1862.98
#2021-09-09|1842.77
#2021-09-10|1829.78
#2021-09-13|1835.51
#2021-09-14|1830.78
#2021-09-15|1826.23
#2021-09-16|1821.35
#2021-09-17|1808.60
#2021-09-20|1786.72
#2021-09-21|1794.29
#2021-09-22|1806.50
#2021-09-23|1814.94
#2021-09-24|1793.80
#2021-09-27|1780.98
#2021-09-28|1767.06
#2021-09-29|1768.76
#2021-09-30|1756.53
#2021-10-01|1767.86
#2021-10-04|1768.88
#2021-10-05|1756.11
#2021-10-06|1760.80
#2021-10-07|1773.37
#2021-10-08|1763.18
#2021-10-11|1766.41
#2021-10-12|1781.34
#2021-10-13|1796.54
#2021-10-14|1813.97
#2021-10-15|1819.16
#2021-10-18|1819.21
#2021-10-19|1824.56
#2021-10-20|1840.46
#2021-10-21|1848.73
#2021-10-22|1858.09
#2021-10-25|1857.43
#2021-10-26|1856.03
#2021-10-27|1847.97
#2021-10-28|1863.38
#2021-10-29|1840.79
#2021-11-01|1844.56
#2021-11-02|1844.92
#2021-11-03|1852.89
#2021-11-04|1847.10
#2021-11-05|1852.83
#2021-11-08|1853.55
#2021-11-09|1852.91
#2021-11-10|1846.39
#2021-11-11|1848.78
#2021-11-12|1851.72
#2021-11-15|1856.60
#2021-11-16|1849.61
#2021-11-17|1846.56
#2021-11-18|1846.78
#2021-11-19|1842.89
#2021-11-22|1829.98
#2021-11-23|1835.53
#2021-11-24|1847.49
#2021-11-25|1851.97
#2021-11-26|1806.17
#2021-11-29|1809.06
#2021-11-30|1778.88
#2021-12-01|1767.38
#2021-12-02|1795.84
#2021-12-03|1792.07
#2021-12-06|1812.30
#2021-12-07|1838.96
#2021-12-08|1847.28
#2021-12-09|1834.90
#2021-12-10|1835.37
#2021-12-13|1838.07
#2021-12-14|1816.37
#2021-12-15|1830.03
#2021-12-16|1835.16
#2021-12-17|1836.01
#2021-12-20|1811.54
#2021-12-21|1830.78
#2021-12-22|1843.74
#2021-12-23|1847.12
#2021-12-24|1848.61
#2021-12-27|1867.82
#2021-12-28|1877.33
#2021-12-29|1887.24
#2021-12-30|1893.81
#2021-12-31|1896.82
#2022-01-03|1883.76
#2022-01-04|1886.85
#2022-01-05|1849.93
#2022-01-06|1839.32
#2022-01-07|1833.99
#2022-01-10|1827.23
#2022-01-11|1829.71
#2022-01-12|1839.37
#2022-01-13|1835.99
#2022-01-14|1819.56
#2022-01-17|1815.13
#2022-01-18|1801.18
#2022-01-19|1789.03
#2022-01-20|1779.24
#2022-01-21|1774.73
#2022-01-24|1768.36
#2022-01-25|1758.70
#2022-01-26|1749.19
#2022-01-27|1723.32
#2022-01-28|1755.07
#2022-01-31|1778.91
#2022-02-01|1775.25
#2022-02-02|1793.57
#2022-02-03|1781.52
#2022-02-04|1766.21
#2022-02-07|1763.32
#2022-02-08|1753.67
#2022-02-09|1788.67
#2022-02-10|1771.55
#2022-02-11|1756.68
#2022-02-14|1734.09
#2022-02-15|1745.78
#2022-02-16|1761.07
#2022-02-17|1748.45
#2022-02-18|1740.20
#2022-02-21|1735.82
#2022-02-22|1726.20
#2022-02-23|1707.05
#2022-02-24|1702.18
#2022-02-25|1738.61
#2022-02-28|1724.81
#2022-03-01|1716.58
#2022-03-02|1729.47
#2022-03-03|1736.96
#2022-03-04|1729.51
#2022-03-07|1696.26
#2022-03-08|1684.67
#2022-03-09|1712.23
#2022-03-10|1722.34
#2022-03-11|1708.71
#2022-03-14|1693.91
#2022-03-15|1690.63
#2022-03-16|1719.31
#2022-03-17|1758.24
#2022-03-18|1763.60
#2022-03-21|1751.87
#2022-03-22|1762.89
#2022-03-23|1745.87
#2022-03-24|1748.44
#2022-03-25|1763.29
#2022-03-28|1772.91
#2022-03-29|1813.07
#2022-03-30|1811.22
#2022-03-31|1792.69
#2022-04-01|1813.15
#2022-04-04|1815.58
#2022-04-05|1811.25
#2022-04-06|1815.76
#2022-04-07|1797.37
#2022-04-08|1800.10
#2022-04-11|1784.90
#2022-04-12|1776.65
#2022-04-13|1783.84
#2022-04-14|1783.45
#2022-04-15|1783.26
#2022-04-18|1776.69
#2022-04-19|1792.58
#2022-04-20|1809.99
#2022-04-21|1802.30
#2022-04-22|1773.55
#2022-04-25|1761.88
#2022-04-26|1743.05
#2022-04-27|1731.39
#2022-04-28|1751.56
#2022-04-29|1703.22
#2022-05-02|1670.09
#2022-05-03|1681.96
#2022-05-04|1688.96
#2022-05-05|1660.58
#2022-05-06|1635.68
#2022-05-09|1577.00
#2022-05-10|1556.04
#2022-05-11|1556.73
#2022-05-12|1556.37
#2022-05-13|1592.90
#2022-05-16|1591.33
#2022-05-17|1610.93
#2022-05-18|1585.08
#2022-05-19|1580.35
#2022-05-20|1590.80
#2022-05-23|1606.00
#2022-05-24|1609.36
#2022-05-25|1617.34
#2022-05-26|1620.45
#2022-05-27|1654.35
#2022-05-30|1660.88
#2022-05-31|1644.46
#2022-06-01|1631.75
#2022-06-02|1644.53
#2022-06-03|1630.37
#2022-06-06|1628.13
#2022-06-07|1635.94
#2022-06-08|1613.74
#2022-06-09|1583.57
#2022-06-10|1548.56
#2022-06-13|1484.70
#2022-06-14|1466.56
#2022-06-15|1487.02
#2022-06-16|1461.86
#2022-06-17|1465.55
#2022-06-20|1474.37
#2022-06-21|1490.51
#2022-06-22|1498.27
#2022-06-23|1517.47
#2022-06-24|1543.67
#2022-06-27|1547.71
#2022-06-28|1540.26
#2022-06-29|1525.59
#2022-06-30|1516.11
#2022-07-01|1530.39
#2022-07-04|1529.98
#2022-07-05|1522.12
#2022-07-06|1523.69
#2022-07-07|1531.15
#2022-07-08|1526.56
#2022-07-11|1517.22
#2022-07-12|1511.84
#2022-07-13|1506.74
#2022-07-14|1487.03
#2022-07-15|1505.31
#2022-07-18|1507.73
#2022-07-19|1535.83
#2022-07-20|1534.56
#2022-07-21|1539.92
#2022-07-22|1555.13
#2022-07-25|1556.86
#2022-07-26|1557.91
#2022-07-27|1562.42
#2022-07-28|1603.54
#2022-07-29|1614.75
#2022-08-01|1609.56
#2022-08-02|1587.95
#2022-08-03|1586.44
#2022-08-04|1591.01
#2022-08-05|1589.75
#2022-08-08|1601.18
#2022-08-09|1605.48
#2022-08-10|1631.36
#2022-08-11|1631.20
#2022-08-12|1648.14
#2022-08-15|1651.47
#2022-08-16|1647.13
#2022-08-17|1634.74
#2022-08-18|1626.99
#2022-08-19|1606.02
#2022-08-22|1578.97
#2022-08-23|1563.18
#2022-08-24|1564.83
#2022-08-25|1584.59
#2022-08-26|1558.23
#2022-08-29|1542.31
#2022-08-30|1529.84
#2022-08-31|1523.99
#2022-09-01|1513.86
#2022-09-02|1505.08
#2022-09-05|1500.55
#2022-09-06|1511.09
#2022-09-07|1527.12
#2022-09-08|1531.61
#2022-09-09|1552.23
#2022-09-12|1568.62
#2022-09-13|1523.34
#2022-09-14|1503.02
#2022-09-15|1484.77
#2022-09-16|1484.10
#2022-09-19|1479.55
#2022-09-20|1449.52
#2022-09-21|1429.41
#2022-09-22|1411.99
#2022-09-23|1386.85
#2022-09-26|1349.40
#2022-09-27|1330.46
#2022-09-28|1341.54
#2022-09-29|1315.52
#2022-09-30|1331.60
#2022-10-03|1351.43
#2022-10-04|1378.46
#2022-10-05|1357.62
#2022-10-06|1334.52
#2022-10-07|1305.63
#2022-10-10|1290.32
#2022-10-11|1293.38
#2022-10-12|1280.43
#2022-10-13|1289.99
#2022-10-14|1276.55
#2022-10-17|1309.74
#2022-10-18|1321.75
#2022-10-19|1293.55
#2022-10-20|1292.57
#2022-10-21|1291.14
#2022-10-24|1288.07
#2022-10-25|1328.57
#2022-10-26|1339.09
#2022-10-27|1343.72
#2022-10-28|1354.47
#2022-10-31|1349.64
#2022-11-01|1356.92
#2022-11-02|1334.31
#2022-11-03|1321.44
#2022-11-04|1342.99
#2022-11-07|1351.07
#2022-11-08|1359.84
#2022-11-09|1349.48
#2022-11-10|1426.77
#2022-11-11|1449.84
#2022-11-14|1428.60
#2022-11-15|1442.83
#2022-11-16|1427.85
#2022-11-17|1418.55
#2022-11-18|1430.86
#2022-11-21|1429.47
#2022-11-22|1435.25
#2022-11-23|1438.22
#2022-11-24|1450.63
#2022-11-25|1457.68
#2022-11-28|1427.54
#2022-11-29|1447.67
#2022-11-30|1465.49
#2022-12-01|1471.16
#2022-12-02|1464.33
#2022-12-05|1451.65
#2022-12-06|1443.30
#2022-12-07|1437.74
#2022-12-08|1449.35
#2022-12-09|1455.42
#2022-12-12|1453.87
#2022-12-13|1481.90
#2022-12-14|1478.11
#2022-12-15|1455.73
#2022-12-16|1428.62
#2022-12-19|1414.16
#2022-12-20|1402.72
#2022-12-21|1415.03
#2022-12-22|1414.45
#2022-12-23|1420.12
#2022-12-26|1420.51
#2022-12-27|1420.69
#2022-12-28|1404.56
#2022-12-29|1426.58
#2022-12-30|1421.56
#2023-01-02|1423.82
#2023-01-03|1428.28
#2023-01-04|1454.80
#2023-01-05|1425.69
#2023-01-06|1451.39
#2023-01-09|1459.10
#2023-01-10|1459.15
#2023-01-11|1495.78
#2023-01-12|1513.31
#2023-01-13|1511.98
#2023-01-16|1514.64
#2023-01-17|1517.22
#2023-01-18|1504.33
#2023-01-19|1493.20
#2023-01-20|1507.95
#2023-01-23|1515.56
#2023-01-24|1520.69
#2023-01-25|1521.74
#2023-01-26|1534.19
#2023-01-27|1548.46
#2023-01-30|1533.79
#2023-01-31|1544.01
#2023-02-01|1556.20
#2023-02-02|1588.22
#2023-02-03|1561.13
#2023-02-06|1541.65
#2023-02-07|1537.31
#2023-02-08|1535.18
#2023-02-09|1525.98
#2023-02-10|1523.25
#2023-02-13|1528.49
#2023-02-14|1523.11
#2023-02-15|1517.92
#2023-02-16|1512.09
#2023-02-17|1505.34
#2023-02-20|1508.37
#2023-02-21|1485.31
#2023-02-22|1471.84
#2023-02-23|1476.87
#2023-02-24|1456.54
#2023-02-27|1459.50
#2023-02-28|1458.22
#2023-03-01|1444.83
#2023-03-02|1452.16
#2023-03-03|1469.06
#2023-03-06|1470.35
#2023-03-07|1442.08
#2023-03-08|1446.79
#2023-03-09|1422.32
#2023-03-10|1389.85
#2023-03-13|1400.70
#2023-03-14|1407.47
#2023-03-15|1403.88
#2023-03-16|1400.78
#2023-03-17|1381.96
#2023-03-20|1387.64
#2023-03-21|1384.16
#2023-03-22|1352.89
#2023-03-23|1350.96
#2023-03-24|1365.34
#2023-03-27|1364.41
#2023-03-28|1363.33
#2023-03-29|1384.11
#2023-03-30|1401.65
#2023-03-31|1420.20
#2023-04-03|1420.40
#2023-04-04|1421.26
#2023-04-05|1411.54
#2023-04-06|1417.61
#2023-04-07|1417.20
#2023-04-10|1417.61
#2023-04-11|1428.91
#2023-04-12|1428.24
#2023-04-13|1430.22
#2023-04-14|1417.65
#2023-04-17|1434.92
#2023-04-18|1432.26
#2023-04-19|1431.01
#2023-04-20|1422.56
#2023-04-21|1421.71
#2023-04-24|1419.26
#2023-04-25|1406.91
#2023-04-26|1403.57
#2023-04-27|1423.46
#2023-04-28|1438.76
#2023-05-01|1430.80
#2023-05-02|1408.38
#2023-05-03|1405.81
#2023-05-04|1416.13
#2023-05-05|1434.84
#2023-05-08|1431.31
#2023-05-09|1419.96
#2023-05-10|1428.29
#2023-05-11|1417.36
#2023-05-12|1411.45
#2023-05-15|1415.22
#2023-05-16|1391.33
#2023-05-17|1395.16
#2023-05-18|1386.35
#2023-05-19|1387.11
#2023-05-22|1393.45
#2023-05-23|1385.23
#2023-05-24|1360.76
#2023-05-25|1353.25
#2023-05-26|1361.66
#2023-05-29|1364.18
#2023-05-30|1366.30
#2023-05-31|1366.03
#2023-06-01|1368.62
#2023-06-02|1401.37
#2023-06-05|1397.65
#2023-06-06|1408.63
#2023-06-07|1422.93
#2023-06-08|1417.58
#2023-06-09|1415.01
#2023-06-12|1413.04
#2023-06-13|1419.04
#2023-06-14|1424.54
#2023-06-15|1431.48
#2023-06-16|1433.33
#2023-06-19|1428.47
#2023-06-20|1414.47
#2023-06-21|1406.89
#2023-06-22|1389.98
#2023-06-23|1367.51
#2023-06-26|1386.65
#2023-06-27|1402.47
#2023-06-28|1406.33
#2023-06-29|1412.37
#2023-06-30|1419.67
#2023-07-03|1433.85
#2023-07-04|1438.44
#2023-07-05|1438.16
#2023-07-06|1422.17
#2023-07-07|1419.16
#2023-07-10|1422.08
#2023-07-11|1442.16
#2023-07-12|1456.45
#2023-07-13|1470.63
#2023-07-14|1469.19
#2023-07-17|1460.55
#2023-07-18|1454.11
#2023-07-19|1470.27
#2023-07-20|1467.62
#2023-07-21|1468.33
#2023-07-24|1474.81
#2023-07-25|1474.05
#2023-07-26|1481.36
#2023-07-27|1464.94
#2023-07-28|1462.03
#2023-07-31|1467.38
#2023-08-01|1459.34
#2023-08-02|1445.32
#2023-08-03|1434.61
#2023-08-04|1429.31
#2023-08-07|1439.25
#2023-08-08|1429.11
#2023-08-09|1430.58
#2023-08-10|1430.25
#2023-08-11|1426.89
#2023-08-14|1412.58
#2023-08-15|1398.91
#2023-08-16|1386.65
#2023-08-17|1376.85
#2023-08-18|1376.04
#2023-08-21|1362.65
#2023-08-22|1369.91
#2023-08-23|1388.89
#2023-08-24|1386.62
#2023-08-25|1385.11
#2023-08-28|1396.50
#2023-08-29|1414.29
#2023-08-30|1422.35
#2023-08-31|1415.69
#2023-09-01|1413.95
#2023-09-04|1418.92
#2023-09-05|1404.55
#2023-09-06|1404.10
#2023-09-07|1407.64
#2023-09-08|1402.97
#2023-09-11|1401.50
#2023-09-12|1399.63
#2023-09-13|1389.22
#2023-09-14|1410.04
#2023-09-15|1404.44
#2023-09-18|1391.92
#2023-09-19|1388.40
#2023-09-20|1391.53
#2023-09-21|1355.12
#2023-09-22|1349.10
#2023-09-25|1342.47
#2023-09-26|1320.95
#2023-09-27|1311.85
#2023-09-28|1317.60
#2023-09-29|1327.66
#2023-10-02|1307.30
#2023-10-03|1281.89
#2023-10-04|1286.98
#2023-10-05|1298.34
#2023-10-06|1302.98
#2023-10-09|1311.76
#2023-10-10|1323.43
#2023-10-11|1341.19
#2023-10-12|1327.79
#2023-10-13|1316.74
#2023-10-16|1323.60
#2023-10-17|1325.37
#2023-10-18|1302.02
#2023-10-19|1275.56
#2023-10-20|1268.19
#2023-10-23|1259.53
#2023-10-24|1269.54
#2023-10-25|1250.43
#2023-10-26|1260.03
#2023-10-27|1253.29
#2023-10-30|1257.88
#2023-10-31|1272.16
#2023-11-01|1281.49
#2023-11-02|1320.77
#2023-11-03|1353.03
#2023-11-06|1342.05
#2023-11-07|1328.30
#2023-11-08|1329.95
#2023-11-09|1318.75
#2023-11-10|1320.94
#2023-11-13|1313.38
#2023-11-14|1374.21
#2023-11-15|1387.18
#2023-11-16|1381.69
#2023-11-17|1382.40
#2023-11-20|1393.05
#2023-11-21|1385.29
#2023-11-22|1388.35
#2023-11-23|1392.78
#2023-11-24|1396.69
#2023-11-27|1398.67
#2023-11-28|1404.66
#2023-11-29|1410.80
#2023-11-30|1415.62
#2023-12-01|1438.88
#2023-12-04|1446.51
#2023-12-05|1440.10
#2023-12-06|1444.36
#2023-12-07|1447.50
#2023-12-08|1442.21
#2023-12-11|1443.01
#2023-12-12|1444.62
#2023-12-13|1479.35
#2023-12-14|1528.54
#2023-12-15|1517.42
#2023-12-18|1507.38
#2023-12-19|1517.05
#2023-12-20|1508.03
#2023-12-21|1516.25
#2023-12-22|1522.01
#2023-12-25|1521.40
#2023-12-26|1529.14
#2023-12-27|1541.05
#2023-12-28|1552.07
#2023-12-29|1539.53
#2024-01-01|1539.92
#2024-01-02|1539.22
#2024-01-03|1507.97
#2024-01-04|1505.63
#2024-01-05|1506.20
#2024-01-08|1518.98
#2024-01-09|1509.86
#2024-01-10|1511.58
#2024-01-11|1503.35
#2024-01-12|1512.90
#2024-01-15|1510.81
#2024-01-16|1494.82
#2024-01-17|1463.26
#2024-01-18|1456.63
#2024-01-19|1470.84
#2024-01-22|1478.78
#2024-01-23|1470.09
#2024-01-24|1464.05
#2024-01-25|1473.18
#2024-01-26|1471.65
#2024-01-29|1480.91
#2024-01-30|1470.87
#2024-01-31|1468.63
#2024-02-01|1477.01
#2024-02-02|1465.12
#2024-02-05|1442.18
#2024-02-06|1456.80
#2024-02-07|1457.06
#2024-02-08|1461.69
#2024-02-09|1461.56
#2024-02-12|1462.51
#2024-02-13|1436.90
#2024-02-14|1440.72
#2024-02-15|1468.57
#2024-02-16|1465.40
#2024-02-19|1462.28
#2024-02-20|1461.56
#2024-02-21|1468.39
#2024-02-22|1473.28
#2024-02-23|1471.79
#2024-02-26|1460.74
#2024-02-27|1461.35
#2024-02-28|1465.25
#2024-02-29|1475.33
#2024-03-01|1488.12
#2024-03-04|1497.23
#2024-03-05|1483.03
#2024-03-06|1491.04
#2024-03-07|1493.94
#2024-03-08|1511.46
#2024-03-11|1504.96
#2024-03-12|1502.48
#2024-03-13|1497.40
#2024-03-14|1483.05
#2024-03-15|1478.94
#2024-03-18|1479.03
#2024-03-19|1482.89
#2024-03-20|1489.11
#2024-03-21|1505.22
#2024-03-22|1491.78
#2024-03-25|1487.35
#2024-03-26|1483.09
#2024-03-27|1508.63
#2024-03-28|1517.44
#2024-03-29|1518.85
#2024-04-01|1499.27
#2024-04-02|1484.10
#2024-04-03|1479.24
#2024-04-04|1476.85
#2024-04-05|1477.57
#2024-04-08|1492.57
#2024-04-09|1507.34
#2024-04-10|1461.85
#2024-04-11|1457.35
#2024-04-12|1446.14
#2024-04-15|1426.25
#2024-04-16|1403.94
#2024-04-17|1395.85
#2024-04-18|1398.49
#2024-04-19|1399.52
#2024-04-22|1412.37
#2024-04-23|1426.22
#2024-04-24|1426.39
#2024-04-25|1418.36
#2024-04-26|1423.82
#2024-04-29|1439.14
#2024-04-30|1424.16
#2024-05-01|1423.45
#2024-05-02|1445.95
#2024-05-03|1459.04
#2024-05-06|1460.48
#2024-05-07|1470.48
#2024-05-08|1457.07
#2024-05-09|1476.09
#2024-05-10|1476.62
#2024-05-13|1479.10
#2024-05-14|1485.52
#2024-05-15|1504.05
#2024-05-16|1510.56
#2024-05-17|1510.53
#2024-05-20|1503.94
#2024-05-21|1498.29
#2024-05-22|1487.74
#2024-05-23|1461.30
#2024-05-24|1456.79
#2024-05-27|1459.67
#2024-05-28|1453.07
#2024-05-29|1435.51
#2024-05-30|1450.82
#2024-05-31|1468.89
#2024-06-03|1473.66
#2024-06-04|1482.47
#2024-06-05|1481.90
#2024-06-06|1482.82
#2024-06-07|1466.19
#2024-06-10|1466.85
#2024-06-11|1455.85
#2024-06-12|1469.22
#2024-06-13|1468.52
#2024-06-14|1466.80
#2024-06-17|1456.66
#2024-06-18|1462.43
#2024-06-19|1463.68
#2024-06-20|1460.69
#2024-06-21|1459.11
#2024-06-24|1469.21
#2024-06-25|1457.83
#2024-06-26|1451.68
#2024-06-27|1457.77
#2024-06-28|1466.85
#2024-07-01|1457.19
#2024-07-02|1461.55
#2024-07-03|1469.97
#2024-07-04|1473.36
#2024-07-05|1476.22
#2024-07-08|1476.35
#2024-07-09|1476.49
#2024-07-10|1486.97
#2024-07-11|1525.82
#2024-07-12|1543.65
#2024-07-15|1548.03
#2024-07-16|1556.98
#2024-07-17|1569.57
#2024-07-18|1559.71
#2024-07-19|1550.25
#2024-07-22|1558.87
#2024-07-23|1557.08
#2024-07-24|1539.61
#2024-07-25|1531.14
#2024-07-26|1550.29
#2024-07-29|1558.88
#2024-07-30|1565.01
#2024-07-31|1568.28
#2024-08-01|1575.76
#2024-08-02|1571.19
#2024-08-05|1525.51
#2024-08-06|1554.54
#2024-08-07|1552.60
#2024-08-08|1560.34
#2024-08-09|1571.93
#2024-08-12|1561.54
#2024-08-13|1576.60
#2024-08-14|1586.71
#2024-08-15|1582.68
#2024-08-16|1586.61
#2024-08-19|1601.34
#2024-08-20|1601.25
#2024-08-21|1604.58
#2024-08-22|1610.11
#2024-08-23|1637.72
#2024-08-26|1646.48
#2024-08-27|1648.57
#2024-08-28|1643.86
#2024-08-29|1635.00
#2024-08-30|1650.27
#2024-09-02|1648.07
#2024-09-03|1645.36
#2024-09-04|1647.01
#2024-09-05|1649.12
#2024-09-06|1652.46
#2024-09-09|1659.14
#2024-09-10|1677.60
#2024-09-11|1672.33
#2024-09-12|1682.44
#2024-09-13|1701.45
#2024-09-16|1706.33
#2024-09-17|1697.91
#2024-09-18|1694.28
#2024-09-19|1700.76
#2024-09-20|1693.41
#2024-09-23|1706.32
#2024-09-24|1709.96
#2024-09-25|1703.05
#2024-09-26|1704.63
#2024-09-27|1717.05
#2024-09-30|1718.10
#2024-10-01|1711.53
#2024-10-02|1712.06
#2024-10-03|1695.79
#2024-10-04|1686.04
#2024-10-07|1675.25
#2024-10-08|1663.87
#2024-10-09|1661.31
#2024-10-10|1653.35
#2024-10-11|1665.47
#2024-10-14|1671.36
#2024-10-15|1683.64
#2024-10-16|1697.36
#2024-10-17|1686.00
#2024-10-18|1694.02
#2024-10-21|1666.62
#2024-10-22|1660.61
#2024-10-23|1665.30
#2024-10-24|1666.21
#2024-10-25|1655.53
#2024-10-28|1659.85
#2024-10-29|1647.37
#2024-10-30|1651.79
#2024-10-31|1630.84
#2024-11-01|1620.46
#2024-11-04|1632.98
#2024-11-05|1648.99
#2024-11-06|1618.42
#2024-11-07|1634.87
#2024-11-08|1647.87
#2024-11-11|1637.26
#2024-11-12|1616.30
#2024-11-13|1615.62
#2024-11-14|1603.79
#2024-11-15|1605.28
#2024-11-18|1611.12
#2024-11-19|1621.79
#2024-11-20|1615.52
#2024-11-21|1621.62
#2024-11-22|1631.95
#2024-11-25|1651.33
#2024-11-26|1654.18
#2024-11-27|1668.34
#2024-11-28|1667.39
#2024-11-29|1663.55
#2024-12-02|1647.05
#2024-12-03|1645.81
#2024-12-04|1641.81
#2024-12-05|1636.67
#2024-12-06|1636.44
#2024-12-09|1637.71
#2024-12-10|1615.07
#2024-12-11|1612.16
#2024-12-12|1609.75
#2024-12-13|1598.96
#2024-12-16|1590.65
#2024-12-17|1583.59
#2024-12-18|1540.30
#2024-12-19|1510.49
#2024-12-20|1531.45
#2024-12-23|1537.47
#2024-12-24|1547.42
#2024-12-25|1547.76
#2024-12-26|1549.59
#2024-12-27|1542.56
#2024-12-30|1535.34
#2024-12-31|1542.48
#2025-01-01|1542.55
#2025-01-02|1533.03
#2025-01-03|1546.47
#2025-01-06|1534.90
#2025-01-07|1524.06
#2025-01-08|1518.28
#2025-01-09|1517.41
#2025-01-10|1489.05
#2025-01-13|1494.09
#2025-01-14|1505.62
#2025-01-15|1520.19
#2025-01-16|1542.99
#2025-01-17|1544.89
#2025-01-20|1549.22
#2025-01-21|1567.32
#2025-01-22|1547.70
#2025-01-23|1555.28
#2025-01-24|1562.66
#2025-01-27|1579.08
#2025-01-28|1566.79
#2025-01-29|1555.17
#2025-01-30|1573.23
#2025-01-31|1568.97
#2025-02-03|1558.49
#2025-02-04|1562.90
#2025-02-05|1583.54
#2025-02-06|1588.36
#2025-02-07|1582.37
#2025-02-10|1582.54
#2025-02-11|1583.68
#2025-02-12|1573.73
#2025-02-13|1588.62
#2025-02-14|1589.12
#2025-02-17|1589.90
#2025-02-18|1593.35
#2025-02-19|1590.83
#2025-02-20|1595.00
#2025-02-21|1585.78
#2025-02-24|1590.72
#2025-02-25|1602.65
#2025-02-26|1601.85
#2025-02-27|1603.20
#2025-02-28|1605.18
#2025-03-03|1614.12
#2025-03-04|1601.84
#2025-03-05|1616.16
#2025-03-06|1589.78
#2025-03-07|1594.10
#2025-03-10|1580.82
#2025-03-11|1567.85
#2025-03-12|1565.62
#2025-03-13|1545.03
#2025-03-14|1568.98
#2025-03-17|1591.42
#2025-03-18|1586.97
#2025-03-19|1586.07
#2025-03-20|1586.82
#2025-03-21|1573.37
#2025-03-24|1588.09
#2025-03-25|1579.49
#2025-03-26|1584.55
#2025-03-27|1580.79
#2025-03-28|1579.03
#2025-03-31|1579.19
#2025-04-01|1585.55
#2025-04-02|1590.50
#2025-04-03|1558.95
#2025-04-04|1508.24
#2025-04-07|1452.05
#2025-04-08|1434.82
#2025-04-09|1481.81
#2025-04-10|1484.16
#2025-04-11|1501.92
#2025-04-14|1530.44
#2025-04-15|1539.22
#2025-04-16|1542.25
#2025-04-17|1562.36
#2025-04-18|1562.68
#2025-04-21|1546.95
#2025-04-22|1568.26
#2025-04-23|1569.40
#2025-04-24|1571.89
#2025-04-25|1568.63
#2025-04-28|1578.27
#2025-04-29|1583.74
#2025-04-30|1595.35
#2025-05-01|1597.47
#2025-05-02|1618.60
#2025-05-05|1615.98
#2025-05-06|1609.83
#2025-05-07|1612.53
#2025-05-08|1600.27
#2025-05-09|1607.97
#2025-05-12|1608.52
#2025-05-13|1594.97
#2025-05-14|1587.53
#2025-05-15|1603.98
#2025-05-16|1620.20
#2025-05-19|1624.30
#2025-05-20|1618.55
#2025-05-21|1594.20
#2025-05-22|1583.42
#2025-05-23|1590.50
#2025-05-26|1594.57
#2025-05-27|1610.50
#2025-05-28|1610.64
#2025-05-29|1622.37
#2025-05-30|1624.85
#2025-06-02|1628.97
#2025-06-03|1625.43
#2025-06-04|1629.16
#2025-06-05|1630.71
#2025-06-06|1635.75
#2025-06-09|1639.50
#2025-06-10|1651.41
#2025-06-11|1647.79
#2025-06-12|1653.32
#2025-06-13|1639.31
#2025-06-16|1644.68
#2025-06-17|1640.53
#2025-06-18|1644.40
#2025-06-19|1638.88
#2025-06-20|1639.96
#2025-06-23|1655.02
#2025-06-24|1664.99
#2025-06-25|1640.43
#2025-06-26|1643.51
#2025-06-27|1646.62
#2025-06-30|1652.89
#2025-07-01|1664.23
#2025-07-02|1667.40
#2025-07-03|1670.08
#2025-07-04|1669.38
#2025-07-07|1656.64
#2025-07-08|1649.52
#2025-07-09|1651.21
#2025-07-10|1659.57
#2025-07-11|1656.33
#2025-07-14|1665.17
#2025-07-15|1646.78
#2025-07-16|1653.38
#2025-07-17|1653.53
#2025-07-18|1658.24
#2025-07-21|1666.59
#2025-07-22|1687.73
#2025-07-23|1692.07
#2025-07-24|1688.88
#2025-07-25|1684.98
#2025-07-28|1666.24
#2025-07-29|1681.02
#2025-07-30|1666.22
#2025-07-31|1646.12
#2025-08-01|1645.20
#2025-08-04|1661.88
#2025-08-05|1667.00
#2025-08-06|1666.75
#2025-08-07|1672.96
#2025-08-08|1666.16
#2025-08-11|1659.17
#2025-08-12|1665.83
#2025-08-13|1680.29
#2025-08-14|1672.31
#2025-08-15|1678.62
#2025-08-18|1667.00
#2025-08-19|1687.82
#2025-08-20|1694.25
#2025-08-21|1687.95
#2025-08-22|1712.10
#2025-08-25|1707.18
#2025-08-26|1697.16
#2025-08-27|1700.90
#2025-08-28|1701.08
#2025-08-29|1703.44
#2025-09-01|1705.81
#2025-09-02|1678.86
#2025-09-03|1676.85
#2025-09-04|1685.10
#2025-09-05|1706.50
#2025-09-08|1704.96
#2025-09-09|1706.03
#2025-09-10|1705.72
#2025-09-11|1726.72
#2025-09-12|1725.63
#2025-09-15|1725.86
#2025-09-16|1719.66
#2025-09-17|1719.33
#2025-09-18|1714.86
#2025-09-19|1705.73
#2025-09-22|1701.22
#2025-09-23|1706.12
#2025-09-24|1692.14
#2025-09-25|1681.46
#2025-09-26|1693.84
#2025-09-29|1698.68
#2025-09-30|1707.19
#2025-10-01|1706.30
#2025-10-02|1697.58
#2025-10-03|1704.60
#2025-10-06|1697.14
#2025-10-07|1689.83
#2025-10-08|1679.49
#2025-10-09|1674.04
#2025-10-10|1660.24
#2025-10-13|1666.72
#2025-10-14|1675.16
#2025-10-15|1693.11
#2025-10-16|1696.93
#2025-10-17|1698.21
#2025-10-20|1714.26
#2025-10-21|1710.67
#2025-10-22|1717.89
#2025-10-23|1719.77
#2025-10-24|1720.47
#2025-10-27|1724.73
#2025-10-28|1703.78
#2025-10-29|1675.22
#2025-10-30|1668.89
#2025-10-31|1668.30
#2025-11-03|1666.90
#2025-11-04|1666.33
#2025-11-05|1665.04
#2025-11-06|1664.80
#2025-11-07|1679.95
#2025-11-10|1681.25
#2025-11-11|1697.99
#2025-11-12|1695.09
#2025-11-13|1682.72
#2025-11-14|1680.72
#2025-11-17|1671.59
#2025-11-18|1665.03
#2025-11-19|1655.84
#2025-11-20|1652.13
#2025-11-21|1665.81
#2025-11-24|1673.42
#2025-11-25|1685.39
#2025-11-26|1697.17
#2025-11-27|1700.56
#2025-11-28|1703.42
#2025-12-01|1687.15
#2025-12-02|1683.10
#2025-12-03|1686.49
#2025-12-04|1684.07
#2025-12-05|1679.60
#2025-12-08|1668.32
#2025-12-09|1661.14
#2025-12-10|1665.03
#2025-12-11|1674.06
#2025-12-12|1678.84
#2025-12-15|1682.67
#2025-12-16|1672.95
#2025-12-17|1674.96
#2025-12-18|1672.92
#2025-12-19|1669.41
#2025-12-22|1676.64
#2025-12-23|1681.74
#2025-12-24|1690.27
#2025-12-25|1691.27
#2025-12-26|1691.02
#2025-12-29|1692.92
#2025-12-30|1694.71
#2025-12-31|1684.75
#2026-01-01|1685.13
#2026-01-02|1686.61
#2026-01-05|1690.96
#2026-01-06|1704.20
#2026-01-07|1700.23
#2026-01-08|1709.80
#2026-01-09|1710.68
#2026-01-12|1714.44
#2026-01-13|1719.20
#2026-01-14|1729.60
#2026-01-15|1740.59
#2026-01-16|1753.02
#2026-01-19|1749.82
#2026-01-20|1727.78
#2026-01-21|1725.53
#2026-01-22|1723.25
#2026-01-23|1725.77
#2026-01-26|1733.90
#2026-01-27|1735.88
#2026-01-28|1729.64
#2026-01-29|1747.70
#2026-01-30|1745.04
#2026-02-02|1725.55
#2026-02-03|1734.76
#2026-02-04|1752.31
#2026-02-05|1750.71
#2026-02-06|1763.82
#2026-02-09|1785.00
#2026-02-10|1809.05
#2026-02-11|1805.76
#2026-02-12|1807.10
#2026-02-13|1812.93
#2026-02-16|1814.68
#2026-02-17|1823.27
#2026-02-18|1813.26
#2026-02-19|1810.25
#2026-02-20|1821.37
#2026-02-23|1822.33
#2026-02-24|1820.98
#2026-02-25|1822.88
#2026-02-26|1833.24
#2026-02-27|1839.60
#2026-03-02|1827.41
#2026-03-03|1800.49
#2026-03-04|1794.35
#2026-03-05|1786.75
#2026-03-06|1773.72
#2026-03-09|1756.44
#2026-03-10|1768.03
#2026-03-11|1750.37
#2026-03-12|1728.98
#2026-03-13|1721.69
#2026-03-16|1734.68
#2026-03-17|1746.58
#2026-03-18|1734.86
#2026-03-19|1712.17
#2026-03-20|1674.72
#2026-03-23|1663.92
#2026-03-24|1663.08
#2026-03-25|1669.99
#2026-03-26|1659.73
#2026-03-27|1644.45
#2026-03-30|1643.47
#2026-03-31|1660.38
#2026-04-01|1685.37
#2026-04-02|1691.99
#2026-04-03|1693.17
#2026-04-06|1694.77