Table Data - NASDAQ Japan Real Estate Net Total Return Index
| Title | NASDAQ Japan Real Estate Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP35N |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:56 PM CDT |
| Notes | For more information about this series, see: NQJP35N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 423.16 |
| 2001-04-02 | 424.48 |
| 2001-04-03 | 442.07 |
| 2001-04-04 | 464.04 |
| 2001-04-05 | 469.52 |
| 2001-04-06 | 465.93 |
| 2001-04-09 | 443.40 |
| 2001-04-10 | 449.14 |
| 2001-04-11 | 460.19 |
| 2001-04-12 | 461.12 |
| 2001-04-13 | . |
| 2001-04-16 | 460.13 |
| 2001-04-17 | 462.21 |
| 2001-04-18 | 467.51 |
| 2001-04-19 | 471.20 |
| 2001-04-20 | 455.34 |
| 2001-04-23 | 455.18 |
| 2001-04-24 | 460.37 |
| 2001-04-25 | 455.70 |
| 2001-04-26 | 453.83 |
| 2001-04-27 | 454.00 |
| 2001-04-30 | 454.91 |
| 2001-05-01 | 466.53 |
| 2001-05-02 | 466.10 |
| 2001-05-03 | 469.76 |
| 2001-05-04 | 469.84 |
| 2001-05-07 | 471.50 |
| 2001-05-08 | 464.12 |
| 2001-05-09 | 466.06 |
| 2001-05-10 | 445.53 |
| 2001-05-11 | 445.88 |
| 2001-05-14 | 439.00 |
| 2001-05-15 | 443.94 |
| 2001-05-16 | 431.85 |
| 2001-05-17 | 433.72 |
| 2001-05-18 | 430.79 |
| 2001-05-21 | 441.63 |
| 2001-05-22 | 437.92 |
| 2001-05-23 | 440.30 |
| 2001-05-24 | 436.99 |
| 2001-05-25 | 439.48 |
| 2001-05-28 | . |
| 2001-05-29 | 431.61 |
| 2001-05-30 | 434.73 |
| 2001-05-31 | 437.37 |
| 2001-06-01 | 440.26 |
| 2001-06-04 | 451.02 |
| 2001-06-05 | 453.82 |
| 2001-06-06 | 452.16 |
| 2001-06-07 | 453.48 |
| 2001-06-08 | 452.23 |
| 2001-06-11 | 444.54 |
| 2001-06-12 | 430.15 |
| 2001-06-13 | 435.64 |
| 2001-06-14 | 439.75 |
| 2001-06-15 | 440.39 |
| 2001-06-18 | 436.32 |
| 2001-06-19 | 426.95 |
| 2001-06-20 | 422.74 |
| 2001-06-21 | 426.29 |
| 2001-06-22 | 441.13 |
| 2001-06-25 | 437.80 |
| 2001-06-26 | 446.14 |
| 2001-06-27 | 444.69 |
| 2001-06-28 | 436.09 |
| 2001-06-29 | 450.05 |
| 2001-07-02 | 442.94 |
| 2001-07-03 | 452.05 |
| 2001-07-04 | . |
| 2001-07-05 | 458.24 |
| 2001-07-06 | 447.80 |
| 2001-07-09 | 446.94 |
| 2001-07-10 | 447.10 |
| 2001-07-11 | 438.26 |
| 2001-07-12 | 441.63 |
| 2001-07-13 | 436.80 |
| 2001-07-16 | 438.02 |
| 2001-07-17 | 433.41 |
| 2001-07-18 | 424.88 |
| 2001-07-19 | 431.74 |
| 2001-07-20 | 433.13 |
| 2001-07-23 | 418.99 |
| 2001-07-24 | 419.09 |
| 2001-07-25 | 427.22 |
| 2001-07-26 | 435.73 |
| 2001-07-27 | 443.71 |
| 2001-07-30 | 438.83 |
| 2001-07-31 | 434.06 |
| 2001-08-01 | 440.08 |
| 2001-08-02 | 454.42 |
| 2001-08-03 | 455.50 |
| 2001-08-06 | 461.16 |
| 2001-08-07 | 466.76 |
| 2001-08-08 | 474.03 |
| 2001-08-09 | 469.30 |
| 2001-08-10 | 465.80 |
| 2001-08-13 | 473.25 |
| 2001-08-14 | 484.74 |
| 2001-08-15 | 506.48 |
| 2001-08-16 | 522.94 |
| 2001-08-17 | 522.74 |
| 2001-08-20 | 511.07 |
| 2001-08-21 | 519.34 |
| 2001-08-22 | 540.26 |
| 2001-08-23 | 543.54 |
| 2001-08-24 | 536.93 |
| 2001-08-27 | 538.71 |
| 2001-08-28 | 528.09 |
| 2001-08-29 | 516.45 |
| 2001-08-30 | 498.25 |
| 2001-08-31 | 511.13 |
| 2001-09-03 | . |
| 2001-09-04 | 504.28 |
| 2001-09-05 | 487.60 |
| 2001-09-06 | 494.36 |
| 2001-09-07 | 491.21 |
| 2001-09-10 | 472.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 460.82 |
| 2001-09-18 | 464.30 |
| 2001-09-19 | 469.28 |
| 2001-09-20 | 466.73 |
| 2001-09-21 | 467.36 |
| 2001-09-24 | 463.90 |
| 2001-09-25 | 455.96 |
| 2001-09-26 | 459.98 |
| 2001-09-27 | 469.15 |
| 2001-09-28 | 478.27 |
| 2001-10-01 | 491.66 |
| 2001-10-02 | 495.25 |
| 2001-10-03 | 484.84 |
| 2001-10-04 | 489.73 |
| 2001-10-05 | 480.29 |
| 2001-10-08 | 481.95 |
| 2001-10-09 | 467.29 |
| 2001-10-10 | 467.17 |
| 2001-10-11 | 466.96 |
| 2001-10-12 | 466.28 |
| 2001-10-15 | 473.89 |
| 2001-10-16 | 471.02 |
| 2001-10-17 | 464.78 |
| 2001-10-18 | 453.83 |
| 2001-10-19 | 454.38 |
| 2001-10-22 | 453.97 |
| 2001-10-23 | 457.18 |
| 2001-10-24 | 464.66 |
| 2001-10-25 | 472.89 |
| 2001-10-26 | 471.75 |
| 2001-10-29 | 467.27 |
| 2001-10-30 | 463.78 |
| 2001-10-31 | 458.57 |
| 2001-11-01 | 456.55 |
| 2001-11-02 | 454.01 |
| 2001-11-05 | 457.80 |
| 2001-11-06 | 449.86 |
| 2001-11-07 | 442.10 |
| 2001-11-08 | 446.07 |
| 2001-11-09 | 431.84 |
| 2001-11-12 | 426.90 |
| 2001-11-13 | 418.15 |
| 2001-11-14 | 410.61 |
| 2001-11-15 | 404.11 |
| 2001-11-16 | 404.65 |
| 2001-11-19 | 406.66 |
| 2001-11-20 | 416.99 |
| 2001-11-21 | 420.94 |
| 2001-11-22 | . |
| 2001-11-23 | 410.44 |
| 2001-11-26 | 411.23 |
| 2001-11-27 | 404.85 |
| 2001-11-28 | 402.25 |
| 2001-11-29 | 399.78 |
| 2001-11-30 | 401.75 |
| 2001-12-03 | 379.09 |
| 2001-12-04 | 376.48 |
| 2001-12-05 | 379.52 |
| 2001-12-06 | 369.67 |
| 2001-12-07 | 356.21 |
| 2001-12-10 | 345.15 |
| 2001-12-11 | 339.01 |
| 2001-12-12 | 343.33 |
| 2001-12-13 | 331.18 |
| 2001-12-14 | 333.45 |
| 2001-12-17 | 317.36 |
| 2001-12-18 | 323.33 |
| 2001-12-19 | 323.56 |
| 2001-12-20 | 329.91 |
| 2001-12-21 | 335.74 |
| 2001-12-24 | 334.70 |
| 2001-12-25 | . |
| 2001-12-26 | 328.56 |
| 2001-12-27 | 329.71 |
| 2001-12-28 | 339.36 |
| 2001-12-31 | 339.72 |
| 2002-01-01 | . |
| 2002-01-02 | 336.99 |
| 2002-01-03 | 338.08 |
| 2002-01-04 | 334.56 |
| 2002-01-07 | 337.22 |
| 2002-01-08 | 328.16 |
| 2002-01-09 | 325.85 |
| 2002-01-10 | 316.34 |
| 2002-01-11 | 311.97 |
| 2002-01-14 | 312.87 |
| 2002-01-15 | 308.52 |
| 2002-01-16 | 312.14 |
| 2002-01-17 | 308.78 |
| 2002-01-18 | 313.10 |
| 2002-01-21 | . |
| 2002-01-22 | 297.07 |
| 2002-01-23 | 290.35 |
| 2002-01-24 | 287.01 |
| 2002-01-25 | 297.02 |
| 2002-01-28 | 305.97 |
| 2002-01-29 | 302.17 |
| 2002-01-30 | 300.71 |
| 2002-01-31 | 293.15 |
| 2002-02-01 | 286.78 |
| 2002-02-04 | 285.60 |
| 2002-02-05 | 282.75 |
| 2002-02-06 | 281.89 |
| 2002-02-07 | 295.35 |
| 2002-02-08 | 306.51 |
| 2002-02-11 | 309.24 |
| 2002-02-12 | 321.11 |
| 2002-02-13 | 312.17 |
| 2002-02-14 | 316.63 |
| 2002-02-15 | 322.93 |
| 2002-02-18 | . |
| 2002-02-19 | 314.88 |
| 2002-02-20 | 315.49 |
| 2002-02-21 | 329.47 |
| 2002-02-22 | 334.54 |
| 2002-02-25 | 325.91 |
| 2002-02-26 | 324.00 |
| 2002-02-27 | 329.49 |
| 2002-02-28 | 333.20 |
| 2002-03-01 | 341.92 |
| 2002-03-04 | 366.38 |
| 2002-03-05 | 359.57 |
| 2002-03-06 | 361.69 |
| 2002-03-07 | 374.34 |
| 2002-03-08 | 383.49 |
| 2002-03-11 | 397.71 |
| 2002-03-12 | 375.22 |
| 2002-03-13 | 357.27 |
| 2002-03-14 | 365.46 |
| 2002-03-15 | 365.37 |
| 2002-03-18 | 353.02 |
| 2002-03-19 | 355.85 |
| 2002-03-20 | 343.66 |
| 2002-03-21 | 342.24 |
| 2002-03-22 | 331.63 |
| 2002-03-25 | 332.01 |
| 2002-03-26 | 333.11 |
| 2002-03-27 | 346.26 |
| 2002-03-28 | 349.85 |
| 2002-03-29 | . |
| 2002-04-01 | 333.17 |
| 2002-04-02 | 347.22 |
| 2002-04-03 | 349.42 |
| 2002-04-04 | 351.58 |
| 2002-04-05 | 353.72 |
| 2002-04-08 | 356.70 |
| 2002-04-09 | 355.17 |
| 2002-04-10 | 350.01 |
| 2002-04-11 | 347.43 |
| 2002-04-12 | 341.69 |
| 2002-04-15 | 348.46 |
| 2002-04-16 | 353.25 |
| 2002-04-17 | 357.86 |
| 2002-04-18 | 361.90 |
| 2002-04-19 | 358.05 |
| 2002-04-22 | 360.53 |
| 2002-04-23 | 358.62 |
| 2002-04-24 | 356.17 |
| 2002-04-25 | 355.18 |
| 2002-04-26 | 351.03 |
| 2002-04-29 | 350.39 |
| 2002-04-30 | 349.76 |
| 2002-05-01 | 359.06 |
| 2002-05-02 | 353.13 |
| 2002-05-03 | 355.87 |
| 2002-05-06 | 354.75 |
| 2002-05-07 | 349.69 |
| 2002-05-08 | 356.55 |
| 2002-05-09 | 364.97 |
| 2002-05-10 | 364.26 |
| 2002-05-13 | 359.74 |
| 2002-05-14 | 357.26 |
| 2002-05-15 | 366.62 |
| 2002-05-16 | 368.09 |
| 2002-05-17 | 378.99 |
| 2002-05-20 | 396.05 |
| 2002-05-21 | 400.95 |
| 2002-05-22 | 412.32 |
| 2002-05-23 | 422.72 |
| 2002-05-24 | 424.85 |
| 2002-05-27 | . |
| 2002-05-28 | 413.29 |
| 2002-05-29 | 413.50 |
| 2002-05-30 | 425.70 |
| 2002-05-31 | 416.71 |
| 2002-06-03 | 431.76 |
| 2002-06-04 | 427.49 |
| 2002-06-05 | 420.03 |
| 2002-06-06 | 412.77 |
| 2002-06-07 | 411.18 |
| 2002-06-10 | 413.00 |
| 2002-06-11 | 413.74 |
| 2002-06-12 | 404.62 |
| 2002-06-13 | 399.36 |
| 2002-06-14 | 391.57 |
| 2002-06-17 | 382.20 |
| 2002-06-18 | 384.98 |
| 2002-06-19 | 372.74 |
| 2002-06-20 | 380.20 |
| 2002-06-21 | 379.94 |
| 2002-06-24 | 380.78 |
| 2002-06-25 | 377.64 |
| 2002-06-26 | 374.30 |
| 2002-06-27 | 379.64 |
| 2002-06-28 | 391.88 |
| 2002-07-01 | 398.65 |
| 2002-07-02 | 401.67 |
| 2002-07-03 | 416.91 |
| 2002-07-04 | . |
| 2002-07-05 | 422.03 |
| 2002-07-08 | 421.50 |
| 2002-07-09 | 424.34 |
| 2002-07-10 | 417.27 |
| 2002-07-11 | 401.44 |
| 2002-07-12 | 403.51 |
| 2002-07-15 | 399.18 |
| 2002-07-16 | 393.70 |
| 2002-07-17 | 397.40 |
| 2002-07-18 | 406.50 |
| 2002-07-19 | 400.64 |
| 2002-07-22 | 398.88 |
| 2002-07-23 | 393.97 |
| 2002-07-24 | 390.26 |
| 2002-07-25 | 390.04 |
| 2002-07-26 | 372.36 |
| 2002-07-29 | 364.63 |
| 2002-07-30 | 370.42 |
| 2002-07-31 | 374.55 |
| 2002-08-01 | 370.23 |
| 2002-08-02 | 370.90 |
| 2002-08-05 | 375.18 |
| 2002-08-06 | 360.76 |
| 2002-08-07 | 373.65 |
| 2002-08-08 | 373.14 |
| 2002-08-09 | 382.99 |
| 2002-08-12 | 379.08 |
| 2002-08-13 | 367.55 |
| 2002-08-14 | 371.37 |
| 2002-08-15 | 372.82 |
| 2002-08-16 | 368.18 |
| 2002-08-19 | 360.07 |
| 2002-08-20 | 358.03 |
| 2002-08-21 | 356.08 |
| 2002-08-22 | 358.81 |
| 2002-08-23 | 353.73 |
| 2002-08-26 | 357.60 |
| 2002-08-27 | 357.64 |
| 2002-08-28 | 358.65 |
| 2002-08-29 | 355.63 |
| 2002-08-30 | 356.91 |
| 2002-09-02 | . |
| 2002-09-03 | 344.75 |
| 2002-09-04 | 334.74 |
| 2002-09-05 | 342.53 |
| 2002-09-06 | 344.38 |
| 2002-09-09 | 354.05 |
| 2002-09-10 | 353.91 |
| 2002-09-11 | 352.66 |
| 2002-09-12 | 351.52 |
| 2002-09-13 | 351.22 |
| 2002-09-16 | 347.90 |
| 2002-09-17 | 351.72 |
| 2002-09-18 | 351.21 |
| 2002-09-19 | 372.10 |
| 2002-09-20 | 361.57 |
| 2002-09-23 | 360.06 |
| 2002-09-24 | 355.05 |
| 2002-09-25 | 361.69 |
| 2002-09-26 | 371.97 |
| 2002-09-27 | 382.94 |
| 2002-09-30 | 377.30 |
| 2002-10-01 | 369.35 |
| 2002-10-02 | 368.04 |
| 2002-10-03 | 370.12 |
| 2002-10-04 | 368.18 |
| 2002-10-07 | 355.03 |
| 2002-10-08 | 358.73 |
| 2002-10-09 | 349.26 |
| 2002-10-10 | 349.05 |
| 2002-10-11 | 349.71 |
| 2002-10-14 | 349.49 |
| 2002-10-15 | 349.87 |
| 2002-10-16 | 354.06 |
| 2002-10-17 | 353.21 |
| 2002-10-18 | 359.09 |
| 2002-10-21 | 358.54 |
| 2002-10-22 | 348.81 |
| 2002-10-23 | 348.71 |
| 2002-10-24 | 344.14 |
| 2002-10-25 | 349.29 |
| 2002-10-28 | 349.63 |
| 2002-10-29 | 359.62 |
| 2002-10-30 | 359.04 |
| 2002-10-31 | 356.45 |
| 2002-11-01 | 357.16 |
| 2002-11-04 | 356.51 |
| 2002-11-05 | 362.48 |
| 2002-11-06 | 361.97 |
| 2002-11-07 | 359.36 |
| 2002-11-08 | 356.26 |
| 2002-11-11 | 348.94 |
| 2002-11-12 | 345.79 |
| 2002-11-13 | 345.52 |
| 2002-11-14 | 334.20 |
| 2002-11-15 | 335.62 |
| 2002-11-18 | 325.50 |
| 2002-11-19 | 315.04 |
| 2002-11-20 | 323.51 |
| 2002-11-21 | 335.05 |
| 2002-11-22 | 338.36 |
| 2002-11-25 | 339.51 |
| 2002-11-26 | 333.02 |
| 2002-11-27 | 341.31 |
| 2002-11-28 | . |
| 2002-11-29 | 345.79 |
| 2002-12-02 | 334.06 |
| 2002-12-03 | 333.49 |
| 2002-12-04 | 330.87 |
| 2002-12-05 | 329.92 |
| 2002-12-06 | 330.02 |
| 2002-12-09 | 330.59 |
| 2002-12-10 | 332.60 |
| 2002-12-11 | 329.00 |
| 2002-12-12 | 330.27 |
| 2002-12-13 | 332.36 |
| 2002-12-16 | 329.16 |
| 2002-12-17 | 330.22 |
| 2002-12-18 | 320.90 |
| 2002-12-19 | 322.42 |
| 2002-12-20 | 321.37 |
| 2002-12-23 | 322.34 |
| 2002-12-24 | 323.23 |
| 2002-12-25 | . |
| 2002-12-26 | 331.78 |
| 2002-12-27 | 337.68 |
| 2002-12-30 | 344.60 |
| 2002-12-31 | 344.18 |
| 2003-01-01 | . |
| 2003-01-02 | 340.95 |
| 2003-01-03 | 340.99 |
| 2003-01-06 | 346.47 |
| 2003-01-07 | 333.31 |
| 2003-01-08 | 327.81 |
| 2003-01-09 | 325.20 |
| 2003-01-10 | 333.02 |
| 2003-01-13 | 334.68 |
| 2003-01-14 | 338.55 |
| 2003-01-15 | 341.64 |
| 2003-01-16 | 344.75 |
| 2003-01-17 | 359.38 |
| 2003-01-20 | . |
| 2003-01-21 | 355.85 |
| 2003-01-22 | 356.58 |
| 2003-01-23 | 361.02 |
| 2003-01-24 | 354.49 |
| 2003-01-27 | 346.20 |
| 2003-01-28 | 341.52 |
| 2003-01-29 | 335.91 |
| 2003-01-30 | 331.95 |
| 2003-01-31 | 330.41 |
| 2003-02-03 | 331.78 |
| 2003-02-04 | 339.19 |
| 2003-02-05 | 338.58 |
| 2003-02-06 | 337.77 |
| 2003-02-07 | 338.70 |
| 2003-02-10 | 334.92 |
| 2003-02-11 | 333.89 |
| 2003-02-12 | 339.87 |
| 2003-02-13 | 337.41 |
| 2003-02-14 | 341.80 |
| 2003-02-17 | . |
| 2003-02-18 | 347.93 |
| 2003-02-19 | 342.91 |
| 2003-02-20 | 343.96 |
| 2003-02-21 | 342.53 |
| 2003-02-24 | 346.16 |
| 2003-02-25 | 340.09 |
| 2003-02-26 | 335.73 |
| 2003-02-27 | 332.86 |
| 2003-02-28 | 329.45 |
| 2003-03-03 | 330.83 |
| 2003-03-04 | 328.44 |
| 2003-03-05 | 329.49 |
| 2003-03-06 | 324.75 |
| 2003-03-07 | 316.50 |
| 2003-03-10 | 307.80 |
| 2003-03-11 | 302.84 |
| 2003-03-12 | 304.99 |
| 2003-03-13 | 301.10 |
| 2003-03-14 | 302.02 |
| 2003-03-17 | 299.10 |
| 2003-03-18 | 300.35 |
| 2003-03-19 | 300.19 |
| 2003-03-20 | 306.16 |
| 2003-03-21 | 302.90 |
| 2003-03-24 | 313.11 |
| 2003-03-25 | 310.94 |
| 2003-03-26 | 314.21 |
| 2003-03-27 | 316.10 |
| 2003-03-28 | 309.13 |
| 2003-03-31 | 303.72 |
| 2003-04-01 | 303.69 |
| 2003-04-02 | 307.04 |
| 2003-04-03 | 303.42 |
| 2003-04-04 | 298.56 |
| 2003-04-07 | 296.26 |
| 2003-04-08 | 300.72 |
| 2003-04-09 | 294.69 |
| 2003-04-10 | 290.78 |
| 2003-04-11 | 282.73 |
| 2003-04-14 | 281.38 |
| 2003-04-15 | 287.81 |
| 2003-04-16 | 295.27 |
| 2003-04-17 | 294.68 |
| 2003-04-18 | . |
| 2003-04-21 | 295.40 |
| 2003-04-22 | 289.16 |
| 2003-04-23 | 286.69 |
| 2003-04-24 | 293.11 |
| 2003-04-25 | 288.52 |
| 2003-04-28 | 289.30 |
| 2003-04-29 | 289.70 |
| 2003-04-30 | 300.37 |
| 2003-05-01 | 306.96 |
| 2003-05-02 | 308.20 |
| 2003-05-05 | 308.92 |
| 2003-05-06 | 313.68 |
| 2003-05-07 | 320.41 |
| 2003-05-08 | 316.15 |
| 2003-05-09 | 315.77 |
| 2003-05-12 | 319.77 |
| 2003-05-13 | 324.99 |
| 2003-05-14 | 332.57 |
| 2003-05-15 | 323.90 |
| 2003-05-16 | 324.27 |
| 2003-05-19 | 321.37 |
| 2003-05-20 | 319.54 |
| 2003-05-21 | 312.53 |
| 2003-05-22 | 316.51 |
| 2003-05-23 | 321.53 |
| 2003-05-26 | . |
| 2003-05-27 | 318.66 |
| 2003-05-28 | 315.31 |
| 2003-05-29 | 320.24 |
| 2003-05-30 | 315.36 |
| 2003-06-02 | 317.27 |
| 2003-06-03 | 312.31 |
| 2003-06-04 | 314.24 |
| 2003-06-05 | 328.12 |
| 2003-06-06 | 328.43 |
| 2003-06-09 | 337.39 |
| 2003-06-10 | 338.55 |
| 2003-06-11 | 339.32 |
| 2003-06-12 | 342.31 |
| 2003-06-13 | 343.41 |
| 2003-06-16 | 340.96 |
| 2003-06-17 | 346.31 |
| 2003-06-18 | 349.61 |
| 2003-06-19 | 347.55 |
| 2003-06-20 | 347.87 |
| 2003-06-23 | 359.82 |
| 2003-06-24 | 349.79 |
| 2003-06-25 | 346.84 |
| 2003-06-26 | 338.83 |
| 2003-06-27 | 340.99 |
| 2003-06-30 | 340.83 |
| 2003-07-01 | 357.26 |
| 2003-07-02 | 377.62 |
| 2003-07-03 | 377.46 |
| 2003-07-04 | . |
| 2003-07-07 | 383.39 |
| 2003-07-08 | 383.02 |
| 2003-07-09 | 381.92 |
| 2003-07-10 | 379.83 |
| 2003-07-11 | 366.83 |
| 2003-07-14 | 371.69 |
| 2003-07-15 | 374.59 |
| 2003-07-16 | 372.50 |
| 2003-07-17 | 359.52 |
| 2003-07-18 | 357.12 |
| 2003-07-21 | 358.41 |
| 2003-07-22 | 359.09 |
| 2003-07-23 | 364.77 |
| 2003-07-24 | 369.82 |
| 2003-07-25 | 368.36 |
| 2003-07-28 | 370.34 |
| 2003-07-29 | 369.97 |
| 2003-07-30 | 359.60 |
| 2003-07-31 | 356.54 |
| 2003-08-01 | 362.28 |
| 2003-08-04 | 367.52 |
| 2003-08-05 | 365.11 |
| 2003-08-06 | 358.43 |
| 2003-08-07 | 358.76 |
| 2003-08-08 | 359.02 |
| 2003-08-11 | 368.86 |
| 2003-08-12 | 374.51 |
| 2003-08-13 | 374.93 |
| 2003-08-14 | 381.28 |
| 2003-08-15 | 381.52 |
| 2003-08-18 | 389.48 |
| 2003-08-19 | 408.36 |
| 2003-08-20 | 420.48 |
| 2003-08-21 | 420.95 |
| 2003-08-22 | 422.19 |
| 2003-08-25 | 426.59 |
| 2003-08-26 | 420.52 |
| 2003-08-27 | 423.18 |
| 2003-08-28 | 416.51 |
| 2003-08-29 | 421.05 |
| 2003-09-01 | . |
| 2003-09-02 | 428.09 |
| 2003-09-03 | 431.51 |
| 2003-09-04 | 426.66 |
| 2003-09-05 | 421.61 |
| 2003-09-08 | 416.14 |
| 2003-09-09 | 433.08 |
| 2003-09-10 | 425.64 |
| 2003-09-11 | 420.83 |
| 2003-09-12 | 424.83 |
| 2003-09-15 | 424.39 |
| 2003-09-16 | 451.68 |
| 2003-09-17 | 450.30 |
| 2003-09-18 | 452.37 |
| 2003-09-19 | 462.47 |
| 2003-09-22 | 467.78 |
| 2003-09-23 | 469.69 |
| 2003-09-24 | 469.17 |
| 2003-09-25 | 461.89 |
| 2003-09-26 | 458.48 |
| 2003-09-29 | 457.88 |
| 2003-09-30 | 459.21 |
| 2003-10-01 | 476.66 |
| 2003-10-02 | 518.04 |
| 2003-10-03 | 508.77 |
| 2003-10-06 | 500.40 |
| 2003-10-07 | 504.38 |
| 2003-10-08 | 498.44 |
| 2003-10-09 | 504.98 |
| 2003-10-10 | 523.93 |
| 2003-10-13 | 522.12 |
| 2003-10-14 | 526.82 |
| 2003-10-15 | 513.23 |
| 2003-10-16 | 516.86 |
| 2003-10-17 | 522.52 |
| 2003-10-20 | 529.10 |
| 2003-10-21 | 512.12 |
| 2003-10-22 | 504.29 |
| 2003-10-23 | 475.66 |
| 2003-10-24 | 480.12 |
| 2003-10-27 | 489.40 |
| 2003-10-28 | 503.08 |
| 2003-10-29 | 512.65 |
| 2003-10-30 | 505.11 |
| 2003-10-31 | 484.14 |
| 2003-11-03 | 478.59 |
| 2003-11-04 | 494.76 |
| 2003-11-05 | 495.97 |
| 2003-11-06 | 478.52 |
| 2003-11-07 | 488.39 |
| 2003-11-10 | 482.71 |
| 2003-11-11 | 464.22 |
| 2003-11-12 | 466.25 |
| 2003-11-13 | 469.48 |
| 2003-11-14 | 467.84 |
| 2003-11-17 | 443.34 |
| 2003-11-18 | 446.45 |
| 2003-11-19 | 439.18 |
| 2003-11-20 | 443.02 |
| 2003-11-21 | 442.53 |
| 2003-11-24 | 440.85 |
| 2003-11-25 | 455.07 |
| 2003-11-26 | 463.27 |
| 2003-11-27 | . |
| 2003-11-28 | 455.42 |
| 2003-12-01 | 461.62 |
| 2003-12-02 | 469.84 |
| 2003-12-03 | 464.13 |
| 2003-12-04 | 470.26 |
| 2003-12-05 | 470.96 |
| 2003-12-08 | 454.89 |
| 2003-12-09 | 455.79 |
| 2003-12-10 | 446.54 |
| 2003-12-11 | 446.06 |
| 2003-12-12 | 454.35 |
| 2003-12-15 | 471.10 |
| 2003-12-16 | 464.03 |
| 2003-12-17 | 452.54 |
| 2003-12-18 | 448.74 |
| 2003-12-19 | 454.28 |
| 2003-12-22 | 455.24 |
| 2003-12-23 | 455.47 |
| 2003-12-24 | 456.06 |
| 2003-12-25 | . |
| 2003-12-26 | 466.19 |
| 2003-12-29 | 468.41 |
| 2003-12-30 | 484.57 |
| 2003-12-31 | 483.51 |
| 2004-01-01 | . |
| 2004-01-02 | 484.18 |
| 2004-01-05 | 499.25 |
| 2004-01-06 | 501.36 |
| 2004-01-07 | 499.01 |
| 2004-01-08 | 503.03 |
| 2004-01-09 | 507.91 |
| 2004-01-12 | 507.63 |
| 2004-01-13 | 507.93 |
| 2004-01-14 | 518.99 |
| 2004-01-15 | 514.54 |
| 2004-01-16 | 529.33 |
| 2004-01-19 | . |
| 2004-01-20 | 549.77 |
| 2004-01-21 | 548.69 |
| 2004-01-22 | 550.48 |
| 2004-01-23 | 559.58 |
| 2004-01-26 | 552.26 |
| 2004-01-27 | 555.47 |
| 2004-01-28 | 549.15 |
| 2004-01-29 | 537.73 |
| 2004-01-30 | 537.53 |
| 2004-02-02 | 544.27 |
| 2004-02-03 | 540.36 |
| 2004-02-04 | 526.50 |
| 2004-02-05 | 526.80 |
| 2004-02-06 | 531.55 |
| 2004-02-09 | 530.40 |
| 2004-02-10 | 526.07 |
| 2004-02-11 | 526.07 |
| 2004-02-12 | 542.57 |
| 2004-02-13 | 556.21 |
| 2004-02-16 | . |
| 2004-02-17 | 559.04 |
| 2004-02-18 | 559.92 |
| 2004-02-19 | 557.06 |
| 2004-02-20 | 543.13 |
| 2004-02-23 | 542.79 |
| 2004-02-24 | 529.22 |
| 2004-02-25 | 530.42 |
| 2004-02-26 | 531.72 |
| 2004-02-27 | 555.93 |
| 2004-03-01 | 578.07 |
| 2004-03-02 | 587.46 |
| 2004-03-03 | 589.26 |
| 2004-03-04 | 591.93 |
| 2004-03-05 | 595.39 |
| 2004-03-08 | 582.44 |
| 2004-03-09 | 582.54 |
| 2004-03-10 | 585.01 |
| 2004-03-11 | 590.68 |
| 2004-03-12 | 574.91 |
| 2004-03-15 | 601.28 |
| 2004-03-16 | 619.25 |
| 2004-03-17 | 623.16 |
| 2004-03-18 | 631.22 |
| 2004-03-19 | 622.93 |
| 2004-03-22 | 613.63 |
| 2004-03-23 | 614.89 |
| 2004-03-24 | 646.36 |
| 2004-03-25 | 653.42 |
| 2004-03-26 | 663.71 |
| 2004-03-29 | 662.90 |
| 2004-03-30 | 652.51 |
| 2004-03-31 | 674.19 |
| 2004-04-01 | 683.45 |
| 2004-04-02 | 673.14 |
| 2004-04-05 | 658.79 |
| 2004-04-06 | 657.78 |
| 2004-04-07 | 668.25 |
| 2004-04-08 | 666.96 |
| 2004-04-09 | . |
| 2004-04-12 | 667.90 |
| 2004-04-13 | 680.89 |
| 2004-04-14 | 680.58 |
| 2004-04-15 | 654.83 |
| 2004-04-16 | 640.11 |
| 2004-04-19 | 613.16 |
| 2004-04-20 | 623.46 |
| 2004-04-21 | 631.00 |
| 2004-04-22 | 614.30 |
| 2004-04-23 | 614.97 |
| 2004-04-26 | 616.79 |
| 2004-04-27 | 616.88 |
| 2004-04-28 | 626.54 |
| 2004-04-29 | 625.20 |
| 2004-04-30 | 608.16 |
| 2004-05-03 | 607.91 |
| 2004-05-04 | 610.93 |
| 2004-05-05 | 617.73 |
| 2004-05-06 | 606.00 |
| 2004-05-07 | 584.39 |
| 2004-05-10 | 541.66 |
| 2004-05-11 | 530.76 |
| 2004-05-12 | 566.28 |
| 2004-05-13 | 547.37 |
| 2004-05-14 | 540.59 |
| 2004-05-17 | 517.53 |
| 2004-05-18 | 529.62 |
| 2004-05-19 | 560.25 |
| 2004-05-20 | 563.51 |
| 2004-05-21 | 574.23 |
| 2004-05-24 | 581.68 |
| 2004-05-25 | 583.38 |
| 2004-05-26 | 592.86 |
| 2004-05-27 | 594.55 |
| 2004-05-28 | 604.31 |
| 2004-05-31 | . |
| 2004-06-01 | 604.75 |
| 2004-06-02 | 597.53 |
| 2004-06-03 | 581.76 |
| 2004-06-04 | 575.82 |
| 2004-06-07 | 602.36 |
| 2004-06-08 | 608.89 |
| 2004-06-09 | 613.85 |
| 2004-06-10 | 622.40 |
| 2004-06-11 | . |
| 2004-06-14 | 611.66 |
| 2004-06-15 | 614.28 |
| 2004-06-16 | 625.74 |
| 2004-06-17 | 633.96 |
| 2004-06-18 | 625.09 |
| 2004-06-21 | 630.64 |
| 2004-06-22 | 621.56 |
| 2004-06-23 | 613.78 |
| 2004-06-24 | 625.31 |
| 2004-06-25 | 622.08 |
| 2004-06-28 | 638.04 |
| 2004-06-29 | 641.70 |
| 2004-06-30 | 634.43 |
| 2004-07-01 | 636.69 |
| 2004-07-02 | 625.04 |
| 2004-07-05 | . |
| 2004-07-06 | 604.39 |
| 2004-07-07 | 606.04 |
| 2004-07-08 | 601.48 |
| 2004-07-09 | 613.17 |
| 2004-07-12 | 620.28 |
| 2004-07-13 | 619.57 |
| 2004-07-14 | 620.66 |
| 2004-07-15 | 618.59 |
| 2004-07-16 | 625.82 |
| 2004-07-19 | 628.22 |
| 2004-07-20 | 618.54 |
| 2004-07-21 | 617.37 |
| 2004-07-22 | 614.72 |
| 2004-07-23 | 605.13 |
| 2004-07-26 | 601.01 |
| 2004-07-27 | 585.38 |
| 2004-07-28 | 585.86 |
| 2004-07-29 | 574.78 |
| 2004-07-30 | 593.49 |
| 2004-08-02 | 588.07 |
| 2004-08-03 | 582.92 |
| 2004-08-04 | 574.55 |
| 2004-08-05 | 572.95 |
| 2004-08-06 | 572.74 |
| 2004-08-09 | 570.17 |
| 2004-08-10 | 579.03 |
| 2004-08-11 | 591.70 |
| 2004-08-12 | 593.38 |
| 2004-08-13 | 580.89 |
| 2004-08-16 | 569.70 |
| 2004-08-17 | 576.04 |
| 2004-08-18 | 573.47 |
| 2004-08-19 | 582.72 |
| 2004-08-20 | 582.16 |
| 2004-08-23 | 581.64 |
| 2004-08-24 | 578.91 |
| 2004-08-25 | 587.24 |
| 2004-08-26 | 598.73 |
| 2004-08-27 | 609.07 |
| 2004-08-30 | 604.16 |
| 2004-08-31 | 599.74 |
| 2004-09-01 | 608.58 |
| 2004-09-02 | 611.14 |
| 2004-09-03 | 601.35 |
| 2004-09-06 | . |
| 2004-09-07 | 615.62 |
| 2004-09-08 | 620.84 |
| 2004-09-09 | 613.74 |
| 2004-09-10 | 611.35 |
| 2004-09-13 | 611.76 |
| 2004-09-14 | 616.03 |
| 2004-09-15 | 601.49 |
| 2004-09-16 | 600.53 |
| 2004-09-17 | 594.84 |
| 2004-09-20 | 595.98 |
| 2004-09-21 | 591.91 |
| 2004-09-22 | 589.27 |
| 2004-09-23 | 590.90 |
| 2004-09-24 | 585.15 |
| 2004-09-27 | 580.60 |
| 2004-09-28 | 576.42 |
| 2004-09-29 | 576.32 |
| 2004-09-30 | 581.57 |
| 2004-10-01 | 591.44 |
| 2004-10-04 | 598.04 |
| 2004-10-05 | 601.56 |
| 2004-10-06 | 604.37 |
| 2004-10-07 | 603.41 |
| 2004-10-08 | 616.64 |
| 2004-10-11 | 619.60 |
| 2004-10-12 | 612.22 |
| 2004-10-13 | 609.36 |
| 2004-10-14 | 599.26 |
| 2004-10-15 | 600.53 |
| 2004-10-18 | 597.04 |
| 2004-10-19 | 600.57 |
| 2004-10-20 | 597.53 |
| 2004-10-21 | 596.67 |
| 2004-10-22 | 598.75 |
| 2004-10-25 | 593.70 |
| 2004-10-26 | 590.28 |
| 2004-10-27 | 591.86 |
| 2004-10-28 | 604.75 |
| 2004-10-29 | 602.94 |
| 2004-11-01 | 598.72 |
| 2004-11-02 | 608.54 |
| 2004-11-03 | 609.06 |
| 2004-11-04 | 616.53 |
| 2004-11-05 | 622.74 |
| 2004-11-08 | 621.30 |
| 2004-11-09 | 617.52 |
| 2004-11-10 | 610.67 |
| 2004-11-11 | 606.52 |
| 2004-11-12 | 622.16 |
| 2004-11-15 | 637.03 |
| 2004-11-16 | 642.05 |
| 2004-11-17 | 649.06 |
| 2004-11-18 | 647.65 |
| 2004-11-19 | 652.59 |
| 2004-11-22 | 639.12 |
| 2004-11-23 | 637.15 |
| 2004-11-24 | 644.17 |
| 2004-11-25 | . |
| 2004-11-26 | 643.84 |
| 2004-11-29 | 652.07 |
| 2004-11-30 | 643.51 |
| 2004-12-01 | 642.20 |
| 2004-12-02 | 647.73 |
| 2004-12-03 | 652.25 |
| 2004-12-06 | 646.24 |
| 2004-12-07 | 638.22 |
| 2004-12-08 | 629.19 |
| 2004-12-09 | 617.84 |
| 2004-12-10 | 610.56 |
| 2004-12-13 | 611.47 |
| 2004-12-14 | 607.91 |
| 2004-12-15 | 608.72 |
| 2004-12-16 | 611.85 |
| 2004-12-17 | 621.87 |
| 2004-12-20 | 627.25 |
| 2004-12-21 | 626.46 |
| 2004-12-22 | 634.55 |
| 2004-12-23 | 637.43 |
| 2004-12-24 | . |
| 2004-12-27 | 646.49 |
| 2004-12-28 | 654.17 |
| 2004-12-29 | 647.08 |
| 2004-12-30 | 659.93 |
| 2004-12-31 | 663.57 |
| 2005-01-03 | 660.96 |
| 2005-01-04 | 657.39 |
| 2005-01-05 | 655.09 |
| 2005-01-06 | 650.17 |
| 2005-01-07 | 650.09 |
| 2005-01-10 | 652.43 |
| 2005-01-11 | 663.07 |
| 2005-01-12 | 662.18 |
| 2005-01-13 | 661.88 |
| 2005-01-14 | 671.39 |
| 2005-01-17 | . |
| 2005-01-18 | 684.25 |
| 2005-01-19 | 686.42 |
| 2005-01-20 | 677.28 |
| 2005-01-21 | 673.38 |
| 2005-01-24 | 682.08 |
| 2005-01-25 | 676.61 |
| 2005-01-26 | 685.25 |
| 2005-01-27 | 686.81 |
#2005-01-28| 686.82
#2005-01-31| 689.08
#2005-02-01| 686.93
#2005-02-02| 688.20
#2005-02-03| 682.79
#2005-02-04| 685.96
#2005-02-07| 683.01
#2005-02-08| 673.15
#2005-02-09| 670.72
#2005-02-10| 678.90
#2005-02-11| 678.32
#2005-02-14| 679.23
#2005-02-15| 684.82
#2005-02-16| 667.79
#2005-02-17| 658.08
#2005-02-18| 667.05
#2005-02-21| .
#2005-02-22| 671.39
#2005-02-23| 657.57
#2005-02-24| 655.41
#2005-02-25| 662.09
#2005-02-28| 673.16
#2005-03-01| 669.71
#2005-03-02| 667.32
#2005-03-03| 662.71
#2005-03-04| 668.04
#2005-03-07| 664.91
#2005-03-08| 670.55
#2005-03-09| 680.93
#2005-03-10| 677.08
#2005-03-11| 692.49
#2005-03-14| 688.20
#2005-03-15| 687.48
#2005-03-16| 695.94
#2005-03-17| 688.29
#2005-03-18| 696.01
#2005-03-21| 694.88
#2005-03-22| 699.05
#2005-03-23| 679.70
#2005-03-24| 670.77
#2005-03-25| .
#2005-03-28| 667.21
#2005-03-29| 658.41
#2005-03-30| 651.89
#2005-03-31| 657.59
#2005-04-01| 653.09
#2005-04-04| 645.07
#2005-04-05| 643.96
#2005-04-06| 647.32
#2005-04-07| 648.54
#2005-04-08| 651.00
#2005-04-11| 655.73
#2005-04-12| 646.48
#2005-04-13| 651.59
#2005-04-14| 645.18
#2005-04-15| 641.19
#2005-04-18| 624.75
#2005-04-19| 633.46
#2005-04-20| 635.45
#2005-04-21| 631.09
#2005-04-22| 639.64
#2005-04-25| 644.53
#2005-04-26| 641.91
#2005-04-27| 640.59
#2005-04-28| 637.23
#2005-04-29| 643.67
#2005-05-02| 652.50
#2005-05-03| 652.41
#2005-05-04| 657.82
#2005-05-05| 656.81
#2005-05-06| 667.87
#2005-05-09| 661.45
#2005-05-10| 658.65
#2005-05-11| 658.30
#2005-05-12| 652.65
#2005-05-13| 649.25
#2005-05-16| 641.78
#2005-05-17| 634.81
#2005-05-18| 630.30
#2005-05-19| 638.46
#2005-05-20| 635.77
#2005-05-23| 640.96
#2005-05-24| 643.62
#2005-05-25| 635.38
#2005-05-26| 630.28
#2005-05-27| 632.74
#2005-05-30| .
#2005-05-31| 641.00
#2005-06-01| 639.00
#2005-06-02| 636.58
#2005-06-03| 642.90
#2005-06-06| 648.51
#2005-06-07| 646.25
#2005-06-08| 646.98
#2005-06-09| 635.93
#2005-06-10| 634.65
#2005-06-13| 631.50
#2005-06-14| 629.82
#2005-06-15| 630.13
#2005-06-16| 636.96
#2005-06-17| 642.94
#2005-06-20| 640.60
#2005-06-21| 648.25
#2005-06-22| 652.60
#2005-06-23| 655.14
#2005-06-24| 653.01
#2005-06-27| 653.08
#2005-06-28| 654.30
#2005-06-29| 657.25
#2005-06-30| 652.29
#2005-07-01| 650.49
#2005-07-04| .
#2005-07-05| 653.36
#2005-07-06| 652.85
#2005-07-07| 653.62
#2005-07-08| 653.42
#2005-07-11| 656.80
#2005-07-12| 661.38
#2005-07-13| 650.33
#2005-07-14| 648.75
#2005-07-15| 644.87
#2005-07-18| 647.75
#2005-07-19| 640.65
#2005-07-20| 636.86
#2005-07-21| 653.13
#2005-07-22| 653.80
#2005-07-25| 651.65
#2005-07-26| 649.06
#2005-07-27| 651.05
#2005-07-28| 651.40
#2005-07-29| 653.71
#2005-08-01| 650.53
#2005-08-02| 653.24
#2005-08-03| 656.12
#2005-08-04| 652.20
#2005-08-05| 642.59
#2005-08-08| 643.25
#2005-08-09| 650.65
#2005-08-10| 672.78
#2005-08-11| 694.98
#2005-08-12| 698.31
#2005-08-15| 696.18
#2005-08-16| 701.84
#2005-08-17| 697.27
#2005-08-18| 691.12
#2005-08-19| 687.36
#2005-08-22| 706.51
#2005-08-23| 700.33
#2005-08-24| 699.39
#2005-08-25| 694.93
#2005-08-26| 694.25
#2005-08-29| 685.87
#2005-08-30| 682.86
#2005-08-31| 686.94
#2005-09-01| 705.01
#2005-09-02| 711.61
#2005-09-05| .
#2005-09-06| 710.12
#2005-09-07| 708.21
#2005-09-08| 703.21
#2005-09-09| 720.99
#2005-09-12| 733.32
#2005-09-13| 734.13
#2005-09-14| 733.77
#2005-09-15| 735.17
#2005-09-16| 724.33
#2005-09-19| 724.79
#2005-09-20| 734.66
#2005-09-21| 736.55
#2005-09-22| 735.35
#2005-09-23| 731.22
#2005-09-26| 750.02
#2005-09-27| 740.69
#2005-09-28| 754.57
#2005-09-29| 766.06
#2005-09-30| 758.25
#2005-10-03| 743.74
#2005-10-04| 741.42
#2005-10-05| 730.77
#2005-10-06| 717.84
#2005-10-07| 726.05
#2005-10-10| 723.13
#2005-10-11| 741.90
#2005-10-12| 756.53
#2005-10-13| 764.35
#2005-10-14| 766.21
#2005-10-17| 757.62
#2005-10-18| 750.48
#2005-10-19| 739.03
#2005-10-20| 744.96
#2005-10-21| 749.44
#2005-10-24| 752.00
#2005-10-25| 768.62
#2005-10-26| 774.92
#2005-10-27| 789.16
#2005-10-28| 781.90
#2005-10-31| 791.34
#2005-11-01| 815.63
#2005-11-02| 806.72
#2005-11-03| 804.65
#2005-11-04| 812.20
#2005-11-07| 824.50
#2005-11-08| 827.13
#2005-11-09| 810.28
#2005-11-10| 793.48
#2005-11-11| 815.20
#2005-11-14| 794.39
#2005-11-15| 781.39
#2005-11-16| 781.65
#2005-11-17| 814.64
#2005-11-18| 813.33
#2005-11-21| 803.78
#2005-11-22| 807.90
#2005-11-23| 811.50
#2005-11-24| .
#2005-11-25| 793.90
#2005-11-28| 799.22
#2005-11-29| 794.46
#2005-11-30| 795.73
#2005-12-01| 800.96
#2005-12-02| 812.25
#2005-12-05| 812.71
#2005-12-06| 816.95
#2005-12-07| 820.01
#2005-12-08| 808.66
#2005-12-09| 826.68
#2005-12-12| 840.65
#2005-12-13| 849.35
#2005-12-14| 861.97
#2005-12-15| 866.70
#2005-12-16| 869.43
#2005-12-19| 877.80
#2005-12-20| 920.96
#2005-12-21| 947.85
#2005-12-22| 955.93
#2005-12-23| 958.51
#2005-12-26| .
#2005-12-27| 957.13
#2005-12-28| 971.79
#2005-12-29| 973.41
#2005-12-30| 974.56
#2006-01-02| .
#2006-01-03| 986.13
#2006-01-04| 981.33
#2006-01-05| 975.65
#2006-01-06| 975.07
#2006-01-09| 977.80
#2006-01-10| 952.16
#2006-01-11| 965.57
#2006-01-12| 994.22
#2006-01-13| 990.67
#2006-01-16| .
#2006-01-17| 943.93
#2006-01-18| 911.77
#2006-01-19| 949.32
#2006-01-20| 951.14
#2006-01-23| 929.85
#2006-01-24| 951.34
#2006-01-25| 968.44
#2006-01-26| 978.58
#2006-01-27|1003.64
#2006-01-30|1018.84
#2006-01-31|1022.97
#2006-02-01|1001.04
#2006-02-02|1027.32
#2006-02-03|1027.42
#2006-02-06|1043.04
#2006-02-07|1060.14
#2006-02-08|1026.50
#2006-02-09|1027.49
#2006-02-10|1000.01
#2006-02-13| 973.36
#2006-02-14| 994.44
#2006-02-15| 987.98
#2006-02-16| 967.99
#2006-02-17| 925.74
#2006-02-20| .
#2006-02-21| 950.13
#2006-02-22| 948.56
#2006-02-23| 993.10
#2006-02-24|1004.49
#2006-02-27|1007.09
#2006-02-28|1000.13
#2006-03-01| 993.08
#2006-03-02| 993.88
#2006-03-03| 963.92
#2006-03-06| 974.91
#2006-03-07| 958.38
#2006-03-08| 968.87
#2006-03-09| 992.26
#2006-03-10| 997.16
#2006-03-13|1012.72
#2006-03-14|1032.24
#2006-03-15|1020.50
#2006-03-16| 993.79
#2006-03-17|1020.13
#2006-03-20|1035.86
#2006-03-21|1029.14
#2006-03-22|1031.07
#2006-03-23|1011.96
#2006-03-24|1018.34
#2006-03-27|1039.36
#2006-03-28|1049.13
#2006-03-29|1049.68
#2006-03-30|1071.88
#2006-03-31|1073.74
#2006-04-03|1086.47
#2006-04-04|1088.41
#2006-04-05|1066.81
#2006-04-06|1069.59
#2006-04-07|1062.10
#2006-04-10|1047.73
#2006-04-11|1048.77
#2006-04-12|1044.79
#2006-04-13|1036.29
#2006-04-14| .
#2006-04-17|1021.53
#2006-04-18|1032.10
#2006-04-19|1023.94
#2006-04-20|1027.96
#2006-04-21|1009.11
#2006-04-24|1013.61
#2006-04-25|1030.03
#2006-04-26|1027.34
#2006-04-27|1055.84
#2006-04-28|1050.09
#2006-05-01|1050.16
#2006-05-02|1060.80
#2006-05-03|1056.88
#2006-05-04|1057.67
#2006-05-05|1068.92
#2006-05-08|1119.86
#2006-05-09|1122.50
#2006-05-10|1106.26
#2006-05-11|1096.42
#2006-05-12|1094.04
#2006-05-15|1079.99
#2006-05-16|1046.71
#2006-05-17|1048.95
#2006-05-18|1030.20
#2006-05-19|1015.80
#2006-05-22|1007.48
#2006-05-23| 991.24
#2006-05-24| 999.52
#2006-05-25| 990.34
#2006-05-26| 999.27
#2006-05-29| .
#2006-05-30|1000.79
#2006-05-31| 982.62
#2006-06-01| 972.11
#2006-06-02| 997.59
#2006-06-05| 996.27
#2006-06-06| 954.60
#2006-06-07| 938.90
#2006-06-08| 915.46
#2006-06-09| 938.06
#2006-06-12| 950.32
#2006-06-13| 912.19
#2006-06-14| 912.06
#2006-06-15| 925.58
#2006-06-16| 951.98
#2006-06-19| 936.79
#2006-06-20| 920.63
#2006-06-21| 924.06
#2006-06-22| 936.32
#2006-06-23| 945.42
#2006-06-26| 962.36
#2006-06-27| 957.63
#2006-06-28| 946.24
#2006-06-29| 953.51
#2006-06-30|1001.93
#2006-07-03|1006.11
#2006-07-04| .
#2006-07-05| 994.55
#2006-07-06| 986.35
#2006-07-07| 985.06
#2006-07-10| 987.57
#2006-07-11| 977.57
#2006-07-12| 951.42
#2006-07-13| 946.57
#2006-07-14| 928.06
#2006-07-17| 921.72
#2006-07-18| 881.89
#2006-07-19| 892.68
#2006-07-20| 925.08
#2006-07-21| 923.00
#2006-07-24| 916.77
#2006-07-25| 923.24
#2006-07-26| 913.75
#2006-07-27| 932.54
#2006-07-28| 958.21
#2006-07-31| 974.87
#2006-08-01| 976.53
#2006-08-02| 984.93
#2006-08-03| 985.38
#2006-08-04|1001.95
#2006-08-07| 978.86
#2006-08-08| 987.94
#2006-08-09| 997.83
#2006-08-10|1003.83
#2006-08-11|1005.66
#2006-08-14|1016.41
#2006-08-15|1024.55
#2006-08-16|1042.44
#2006-08-17|1034.70
#2006-08-18|1038.19
#2006-08-21|1025.29
#2006-08-22|1038.20
#2006-08-23|1038.74
#2006-08-24|1025.98
#2006-08-25|1014.56
#2006-08-28|1010.44
#2006-08-29|1029.25
#2006-08-30|1022.36
#2006-08-31|1033.98
#2006-09-01|1040.40
#2006-09-04| .
#2006-09-05|1086.07
#2006-09-06|1077.57
#2006-09-07|1070.30
#2006-09-08|1071.21
#2006-09-11|1049.15
#2006-09-12|1049.64
#2006-09-13|1047.52
#2006-09-14|1036.46
#2006-09-15|1045.21
#2006-09-18|1041.49
#2006-09-19|1042.19
#2006-09-20|1021.25
#2006-09-21|1025.73
#2006-09-22|1023.26
#2006-09-25|1006.45
#2006-09-26|1006.23
#2006-09-27|1025.62
#2006-09-28|1040.69
#2006-09-29|1049.41
#2006-10-02|1065.95
#2006-10-03|1060.47
#2006-10-04|1062.92
#2006-10-05|1084.37
#2006-10-06|1082.49
#2006-10-09|1081.04
#2006-10-10|1079.21
#2006-10-11|1067.49
#2006-10-12|1066.21
#2006-10-13|1077.96
#2006-10-16|1104.30
#2006-10-17|1114.43
#2006-10-18|1107.44
#2006-10-19|1117.23
#2006-10-20|1122.99
#2006-10-23|1142.16
#2006-10-24|1133.41
#2006-10-25|1114.73
#2006-10-26|1134.02
#2006-10-27|1132.77
#2006-10-30|1116.68
#2006-10-31|1125.42
#2006-11-01|1124.11
#2006-11-02|1119.87
#2006-11-03|1110.77
#2006-11-06|1097.75
#2006-11-07|1117.12
#2006-11-08|1091.75
#2006-11-09|1058.34
#2006-11-10|1068.83
#2006-11-13|1054.18
#2006-11-14|1088.22
#2006-11-15|1071.50
#2006-11-16|1072.85
#2006-11-17|1059.73
#2006-11-20|1026.21
#2006-11-21|1031.13
#2006-11-22|1066.10
#2006-11-23| .
#2006-11-24|1077.14
#2006-11-27|1083.31
#2006-11-28|1092.86
#2006-11-29|1118.76
#2006-11-30|1128.93
#2006-12-01|1140.63
#2006-12-04|1154.91
#2006-12-05|1157.90
#2006-12-06|1176.60
#2006-12-07|1175.38
#2006-12-08|1167.74
#2006-12-11|1150.25
#2006-12-12|1160.93
#2006-12-13|1168.14
#2006-12-14|1165.81
#2006-12-15|1172.54
#2006-12-18|1160.71
#2006-12-19|1134.22
#2006-12-20|1133.52
#2006-12-21|1132.42
#2006-12-22|1145.87
#2006-12-25| .
#2006-12-26|1156.30
#2006-12-27|1158.00
#2006-12-28|1166.84
#2006-12-29|1168.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1166.25
#2007-01-04|1185.61
#2007-01-05|1177.31
#2007-01-08|1178.70
#2007-01-09|1179.35
#2007-01-10|1160.14
#2007-01-11|1137.48
#2007-01-12|1152.47
#2007-01-15| .
#2007-01-16|1162.96
#2007-01-17|1193.98
#2007-01-18|1194.22
#2007-01-19|1219.75
#2007-01-22|1238.24
#2007-01-23|1235.72
#2007-01-24|1229.93
#2007-01-25|1238.67
#2007-01-26|1227.02
#2007-01-29|1253.56
#2007-01-30|1254.15
#2007-01-31|1261.79
#2007-02-01|1295.11
#2007-02-02|1308.39
#2007-02-05|1304.20
#2007-02-06|1306.05
#2007-02-07|1314.60
#2007-02-08|1314.61
#2007-02-09|1311.65
#2007-02-12|1310.47
#2007-02-13|1355.14
#2007-02-14|1370.41
#2007-02-15|1377.07
#2007-02-16|1359.55
#2007-02-19| .
#2007-02-20|1356.88
#2007-02-21|1362.90
#2007-02-22|1395.60
#2007-02-23|1447.54
#2007-02-26|1448.69
#2007-02-27|1434.13
#2007-02-28|1376.30
#2007-03-01|1366.91
#2007-03-02|1382.89
#2007-03-05|1339.04
#2007-03-06|1349.59
#2007-03-07|1363.28
#2007-03-08|1372.84
#2007-03-09|1394.18
#2007-03-12|1432.00
#2007-03-13|1433.55
#2007-03-14|1365.39
#2007-03-15|1367.52
#2007-03-16|1347.12
#2007-03-19|1360.76
#2007-03-20|1403.32
#2007-03-21|1397.31
#2007-03-22|1407.78
#2007-03-23|1399.50
#2007-03-26|1382.13
#2007-03-27|1401.75
#2007-03-28|1421.45
#2007-03-29|1402.76
#2007-03-30|1429.45
#2007-04-02|1398.71
#2007-04-03|1379.34
#2007-04-04|1388.27
#2007-04-05|1361.87
#2007-04-06| .
#2007-04-09|1355.74
#2007-04-10|1350.12
#2007-04-11|1350.35
#2007-04-12|1340.28
#2007-04-13|1331.06
#2007-04-16|1352.32
#2007-04-17|1354.24
#2007-04-18|1399.81
#2007-04-19|1397.04
#2007-04-20|1378.55
#2007-04-23|1385.46
#2007-04-24|1394.25
#2007-04-25|1384.60
#2007-04-26|1404.65
#2007-04-27|1412.51
#2007-04-30|1411.98
#2007-05-01|1395.04
#2007-05-02|1415.90
#2007-05-03|1413.31
#2007-05-04|1414.60
#2007-05-07|1467.27
#2007-05-08|1462.50
#2007-05-09|1473.07
#2007-05-10|1470.65
#2007-05-11|1461.14
#2007-05-14|1459.62
#2007-05-15|1456.79
#2007-05-16|1454.58
#2007-05-17|1438.53
#2007-05-18|1427.08
#2007-05-21|1429.12
#2007-05-22|1440.97
#2007-05-23|1434.29
#2007-05-24|1436.98
#2007-05-25|1405.49
#2007-05-28| .
#2007-05-29|1414.83
#2007-05-30|1414.15
#2007-05-31|1441.26
#2007-06-01|1444.68
#2007-06-04|1456.18
#2007-06-05|1449.82
#2007-06-06|1443.80
#2007-06-07|1416.08
#2007-06-08|1364.44
#2007-06-11|1345.94
#2007-06-12|1345.87
#2007-06-13|1314.25
#2007-06-14|1302.65
#2007-06-15|1300.46
#2007-06-18|1337.66
#2007-06-19|1339.14
#2007-06-20|1345.68
#2007-06-21|1329.62
#2007-06-22|1291.37
#2007-06-25|1263.09
#2007-06-26|1278.78
#2007-06-27|1252.33
#2007-06-28|1259.33
#2007-06-29|1270.43
#2007-07-02|1282.83
#2007-07-03|1291.08
#2007-07-04| .
#2007-07-05|1293.95
#2007-07-06|1285.18
#2007-07-09|1275.46
#2007-07-10|1276.30
#2007-07-11|1254.84
#2007-07-12|1247.70
#2007-07-13|1266.95
#2007-07-16|1268.72
#2007-07-17|1252.87
#2007-07-18|1241.11
#2007-07-19|1221.35
#2007-07-20|1214.56
#2007-07-23|1196.75
#2007-07-24|1201.53
#2007-07-25|1200.02
#2007-07-26|1187.83
#2007-07-27|1161.22
#2007-07-30|1179.14
#2007-07-31|1195.90
#2007-08-01|1182.91
#2007-08-02|1207.33
#2007-08-03|1240.06
#2007-08-06|1246.38
#2007-08-07|1241.70
#2007-08-08|1239.16
#2007-08-09|1280.87
#2007-08-10|1239.55
#2007-08-13|1210.32
#2007-08-14|1208.06
#2007-08-15|1183.52
#2007-08-16|1173.78
#2007-08-17|1105.14
#2007-08-20|1134.04
#2007-08-21|1169.46
#2007-08-22|1158.68
#2007-08-23|1204.00
#2007-08-24|1188.30
#2007-08-27|1200.36
#2007-08-28|1204.63
#2007-08-29|1172.76
#2007-08-30|1176.95
#2007-08-31|1196.99
#2007-09-03| .
#2007-09-04|1164.32
#2007-09-05|1133.43
#2007-09-06|1097.82
#2007-09-07|1101.35
#2007-09-10|1060.54
#2007-09-11|1077.01
#2007-09-12|1108.97
#2007-09-13|1096.43
#2007-09-14|1109.43
#2007-09-17|1109.91
#2007-09-18|1051.75
#2007-09-19|1117.53
#2007-09-20|1138.92
#2007-09-21|1119.24
#2007-09-24|1123.52
#2007-09-25|1169.82
#2007-09-26|1179.55
#2007-09-27|1261.68
#2007-09-28|1261.20
#2007-10-01|1239.01
#2007-10-02|1261.28
#2007-10-03|1278.35
#2007-10-04|1259.56
#2007-10-05|1272.64
#2007-10-08|1263.11
#2007-10-09|1272.73
#2007-10-10|1264.88
#2007-10-11|1278.55
#2007-10-12|1250.51
#2007-10-15|1240.33
#2007-10-16|1214.11
#2007-10-17|1186.28
#2007-10-18|1199.90
#2007-10-19|1187.25
#2007-10-22|1166.29
#2007-10-23|1179.66
#2007-10-24|1190.76
#2007-10-25|1181.62
#2007-10-26|1203.70
#2007-10-29|1224.65
#2007-10-30|1260.00
#2007-10-31|1261.30
#2007-11-01|1267.49
#2007-11-02|1221.24
#2007-11-05|1200.72
#2007-11-06|1193.53
#2007-11-07|1192.17
#2007-11-08|1149.52
#2007-11-09|1158.16
#2007-11-12|1140.38
#2007-11-13|1141.63
#2007-11-14|1162.67
#2007-11-15|1165.34
#2007-11-16|1128.30
#2007-11-19|1133.79
#2007-11-20|1123.47
#2007-11-21|1124.36
#2007-11-22| .
#2007-11-23|1117.84
#2007-11-26|1167.16
#2007-11-27|1157.62
#2007-11-28|1142.30
#2007-11-29|1180.92
#2007-11-30|1171.54
#2007-12-03|1182.43
#2007-12-04|1174.60
#2007-12-05|1160.62
#2007-12-06|1180.11
#2007-12-07|1196.35
#2007-12-10|1184.72
#2007-12-11|1192.11
#2007-12-12|1159.93
#2007-12-13|1120.84
#2007-12-14|1062.98
#2007-12-17|1031.88
#2007-12-18|1039.62
#2007-12-19|1037.29
#2007-12-20|1042.40
#2007-12-21|1025.23
#2007-12-24|1021.02
#2007-12-25| .
#2007-12-26|1074.24
#2007-12-27|1058.57
#2007-12-28|1054.17
#2007-12-31|1067.38
#2008-01-01| .
#2008-01-02|1086.44
#2008-01-03|1088.82
#2008-01-04|1052.48
#2008-01-07|1021.69
#2008-01-08|1010.23
#2008-01-09|1027.18
#2008-01-10| 987.59
#2008-01-11| 946.38
#2008-01-14| 955.23
#2008-01-15| 950.48
#2008-01-16| 921.67
#2008-01-17| 958.09
#2008-01-18|1001.99
#2008-01-21| .
#2008-01-22| 892.74
#2008-01-23| 931.33
#2008-01-24| 983.79
#2008-01-25|1020.27
#2008-01-28| 978.28
#2008-01-29|1009.96
#2008-01-30|1013.85
#2008-01-31|1044.11
#2008-02-01|1027.15
#2008-02-04|1072.19
#2008-02-05|1043.48
#2008-02-06| 988.14
#2008-02-07| 993.07
#2008-02-08| 954.19
#2008-02-11| 960.40
#2008-02-12| 947.24
#2008-02-13| 929.07
#2008-02-14| 969.13
#2008-02-15| 968.73
#2008-02-18| .
#2008-02-19| 979.08
#2008-02-20| 922.72
#2008-02-21| 946.79
#2008-02-22| 930.50
#2008-02-25| 950.18
#2008-02-26| 966.57
#2008-02-27| 991.25
#2008-02-28| 999.70
#2008-02-29| 980.57
#2008-03-03| 952.47
#2008-03-04| 929.07
#2008-03-05| 898.72
#2008-03-06| 926.54
#2008-03-07| 877.32
#2008-03-10| 872.60
#2008-03-11| 892.07
#2008-03-12| 919.32
#2008-03-13| 897.93
#2008-03-14| 870.67
#2008-03-17| 859.57
#2008-03-18| 869.27
#2008-03-19| 892.42
#2008-03-20| 897.52
#2008-03-21| .
#2008-03-24| 925.17
#2008-03-25| 939.21
#2008-03-26| 947.56
#2008-03-27| 929.07
#2008-03-28| 958.63
#2008-03-31| 954.61
#2008-04-01| 953.92
#2008-04-02|1023.67
#2008-04-03|1046.24
#2008-04-04|1043.05
#2008-04-07|1057.72
#2008-04-08|1038.07
#2008-04-09|1005.66
#2008-04-10| 994.72
#2008-04-11|1024.43
#2008-04-14| 990.58
#2008-04-15|1011.91
#2008-04-16|1036.60
#2008-04-17|1051.58
#2008-04-18|1039.39
#2008-04-21|1079.72
#2008-04-22|1056.02
#2008-04-23|1060.07
#2008-04-24|1038.70
#2008-04-25|1062.41
#2008-04-28|1103.01
#2008-04-29|1114.96
#2008-04-30|1081.91
#2008-05-01|1065.29
#2008-05-02|1096.27
#2008-05-05|1097.73
#2008-05-06|1105.50
#2008-05-07|1117.34
#2008-05-08|1119.57
#2008-05-09|1077.51
#2008-05-12|1073.48
#2008-05-13|1069.13
#2008-05-14|1092.49
#2008-05-15|1094.68
#2008-05-16|1101.38
#2008-05-19|1099.90
#2008-05-20|1078.94
#2008-05-21|1049.38
#2008-05-22|1049.69
#2008-05-23|1065.53
#2008-05-26| .
#2008-05-27|1054.88
#2008-05-28|1041.54
#2008-05-29|1071.33
#2008-05-30|1074.67
#2008-06-02|1090.51
#2008-06-03|1054.76
#2008-06-04|1055.54
#2008-06-05|1016.50
#2008-06-06|1014.79
#2008-06-09| 999.75
#2008-06-10| 965.66
#2008-06-11| 954.97
#2008-06-12| 937.38
#2008-06-13| 945.70
#2008-06-16| 974.19
#2008-06-17| 977.05
#2008-06-18| 994.34
#2008-06-19| 963.46
#2008-06-20| 960.62
#2008-06-23| 935.22
#2008-06-24| 947.67
#2008-06-25| 927.74
#2008-06-26| 933.85
#2008-06-27| 916.19
#2008-06-30| 928.39
#2008-07-01| 916.75
#2008-07-02| 901.43
#2008-07-03| 911.14
#2008-07-04| .
#2008-07-07| 918.96
#2008-07-08| 896.94
#2008-07-09| 914.98
#2008-07-10| 935.31
#2008-07-11| 931.27
#2008-07-14| 926.84
#2008-07-15| 910.05
#2008-07-16| 891.30
#2008-07-17| 899.29
#2008-07-18| 880.44
#2008-07-21| 879.45
#2008-07-22| 887.39
#2008-07-23| 916.26
#2008-07-24| 941.71
#2008-07-25| 917.89
#2008-07-28| 925.95
#2008-07-29| 917.66
#2008-07-30| 932.98
#2008-07-31| 927.17
#2008-08-01| 902.96
#2008-08-04| 890.48
#2008-08-05| 882.02
#2008-08-06| 897.06
#2008-08-07| 882.27
#2008-08-08| 874.92
#2008-08-11| 893.06
#2008-08-12| 891.66
#2008-08-13| 879.74
#2008-08-14| 847.72
#2008-08-15| 845.84
#2008-08-18| 861.73
#2008-08-19| 848.89
#2008-08-20| 856.68
#2008-08-21| 862.97
#2008-08-22| 840.83
#2008-08-25| 860.56
#2008-08-26| 850.69
#2008-08-27| 834.03
#2008-08-28| 819.52
#2008-08-29| 865.17
#2008-09-01| .
#2008-09-02| 841.85
#2008-09-03| 835.16
#2008-09-04| 820.17
#2008-09-05| 798.10
#2008-09-08| 850.32
#2008-09-09| 853.59
#2008-09-10| 875.53
#2008-09-11| 877.19
#2008-09-12| 901.83
#2008-09-15| 910.40
#2008-09-16| 846.08
#2008-09-17| 846.34
#2008-09-18| 806.15
#2008-09-19| 834.53
#2008-09-22| 866.16
#2008-09-23| 874.76
#2008-09-24| 836.71
#2008-09-25| 831.58
#2008-09-26| 830.33
#2008-09-29| 831.05
#2008-09-30| 780.75
#2008-10-01| 795.29
#2008-10-02| 779.98
#2008-10-03| 733.31
#2008-10-06| 720.07
#2008-10-07| 722.02
#2008-10-08| 690.37
#2008-10-09| 676.04
#2008-10-10| 622.30
#2008-10-13| 615.91
#2008-10-14| 702.98
#2008-10-15| 715.38
#2008-10-16| 648.54
#2008-10-17| 654.97
#2008-10-20| 696.80
#2008-10-21| 753.02
#2008-10-22| 689.92
#2008-10-23| 723.41
#2008-10-24| 719.05
#2008-10-27| 677.83
#2008-10-28| 601.74
#2008-10-29| 631.62
#2008-10-30| 671.14
#2008-10-31| 688.42
#2008-11-03| 684.28
#2008-11-04| 714.59
#2008-11-05| 754.33
#2008-11-06| 715.23
#2008-11-07| 699.89
#2008-11-10| 697.96
#2008-11-11| 679.73
#2008-11-12| 677.08
#2008-11-13| 639.40
#2008-11-14| 618.69
#2008-11-17| 601.58
#2008-11-18| 565.19
#2008-11-19| 545.27
#2008-11-20| 509.97
#2008-11-21| 543.16
#2008-11-24| 535.02
#2008-11-25| 581.30
#2008-11-26| 588.13
#2008-11-27| .
#2008-11-28| 646.04
#2008-12-01| 622.28
#2008-12-02| 598.88
#2008-12-03| 599.79
#2008-12-04| 582.06
#2008-12-05| 579.70
#2008-12-08| 577.29
#2008-12-09| 624.08
#2008-12-10| 672.70
#2008-12-11| 681.51
#2008-12-12| 642.42
#2008-12-15| 681.44
#2008-12-16| 667.77
#2008-12-17| 713.92
#2008-12-18| 709.99
#2008-12-19| 717.52
#2008-12-22| 712.47
#2008-12-23| 711.02
#2008-12-24| 687.61
#2008-12-25| .
#2008-12-26| 701.79
#2008-12-29| 706.69
#2008-12-30| 704.39
#2008-12-31| 700.74
#2009-01-01| .
#2009-01-02| 698.24
#2009-01-05| 702.31
#2009-01-06| 688.87
#2009-01-07| 716.92
#2009-01-08| 694.98
#2009-01-09| 693.76
#2009-01-12| 701.58
#2009-01-13| 646.13
#2009-01-14| 636.16
#2009-01-15| 620.18
#2009-01-16| 617.28
#2009-01-19| .
#2009-01-20| 615.38
#2009-01-21| 625.93
#2009-01-22| 651.36
#2009-01-23| 635.16
#2009-01-26| 608.35
#2009-01-27| 651.04
#2009-01-28| 642.77
#2009-01-29| 654.78
#2009-01-30| 631.82
#2009-02-02| 620.53
#2009-02-03| 632.48
#2009-02-04| 636.14
#2009-02-05| 640.63
#2009-02-06| 623.19
#2009-02-09| 612.08
#2009-02-10| 615.64
#2009-02-11| 621.71
#2009-02-12| 601.69
#2009-02-13| 591.81
#2009-02-16| .
#2009-02-17| 569.77
#2009-02-18| 541.41
#2009-02-19| 520.64
#2009-02-20| 518.23
#2009-02-23| 503.03
#2009-02-24| 486.32
#2009-02-25| 483.91
#2009-02-26| 484.61
#2009-02-27| 492.41
#2009-03-02| 485.33
#2009-03-03| 473.98
#2009-03-04| 479.52
#2009-03-05| 492.81
#2009-03-06| 473.38
#2009-03-09| 445.60
#2009-03-10| 456.18
#2009-03-11| 469.35
#2009-03-12| 472.04
#2009-03-13| 480.95
#2009-03-16| 502.88
#2009-03-17| 524.15
#2009-03-18| 536.35
#2009-03-19| 556.64
#2009-03-20| 543.13
#2009-03-23| 549.69
#2009-03-24| 558.95
#2009-03-25| 560.99
#2009-03-26| 570.79
#2009-03-27| 600.99
#2009-03-30| 567.11
#2009-03-31| 538.61
#2009-04-01| 552.27
#2009-04-02| 579.46
#2009-04-03| 592.38
#2009-04-06| 577.01
#2009-04-07| 591.46
#2009-04-08| 581.74
#2009-04-09| 597.67
#2009-04-10| .
#2009-04-13| 604.55
#2009-04-14| 601.44
#2009-04-15| 588.60
#2009-04-16| 580.80
#2009-04-17| 593.72
#2009-04-20| 594.58
#2009-04-21| 584.59
#2009-04-22| 582.70
#2009-04-23| 591.13
#2009-04-24| 581.73
#2009-04-27| 590.53
#2009-04-28| 565.92
#2009-04-29| 563.62
#2009-04-30| 581.74
#2009-05-01| 588.49
#2009-05-04| 588.13
#2009-05-05| 591.26
#2009-05-06| 592.15
#2009-05-07| 623.81
#2009-05-08| 621.72
#2009-05-11| 653.26
#2009-05-12| 641.86
#2009-05-13| 638.57
#2009-05-14| 619.25
#2009-05-15| 640.48
#2009-05-18| 614.80
#2009-05-19| 628.67
#2009-05-20| 636.67
#2009-05-21| 634.67
#2009-05-22| 628.42
#2009-05-25| .
#2009-05-26| 659.20
#2009-05-27| 676.04
#2009-05-28| 664.33
#2009-05-29| 699.15
#2009-06-01| 693.29
#2009-06-02| 689.09
#2009-06-03| 701.30
#2009-06-04| 694.60
#2009-06-05| 687.97
#2009-06-08| 685.93
#2009-06-09| 689.65
#2009-06-10| 709.02
#2009-06-11| 710.46
#2009-06-12| 717.39
#2009-06-15| 734.51
#2009-06-16| 709.50
#2009-06-17| 720.15
#2009-06-18| 713.82
#2009-06-19| 715.33
#2009-06-22| 728.20
#2009-06-23| 713.41
#2009-06-24| 700.96
#2009-06-25| 721.29
#2009-06-26| 749.47
#2009-06-29| 738.84
#2009-06-30| 744.32
#2009-07-01| 753.24
#2009-07-02| 748.91
#2009-07-03| .
#2009-07-06| 756.41
#2009-07-07| 733.17
#2009-07-08| 726.04
#2009-07-09| 718.79
#2009-07-10| 724.02
#2009-07-13| 699.47
#2009-07-14| 718.62
#2009-07-15| 702.70
#2009-07-16| 709.41
#2009-07-17| 729.16
#2009-07-20| 725.57
#2009-07-21| 748.14
#2009-07-22| 743.07
#2009-07-23| 731.40
#2009-07-24| 735.25
#2009-07-27| 733.34
#2009-07-28| 751.04
#2009-07-29| 738.97
#2009-07-30| 732.21
#2009-07-31| 763.88
#2009-08-03| 776.46
#2009-08-04| 766.86
#2009-08-05| 758.00
#2009-08-06| 759.36
#2009-08-07| 743.80
#2009-08-10| 752.70
#2009-08-11| 765.65
#2009-08-12| 768.23
#2009-08-13| 778.07
#2009-08-14| 798.66
#2009-08-17| 767.37
#2009-08-18| 763.55
#2009-08-19| 764.07
#2009-08-20| 776.91
#2009-08-21| 773.54
#2009-08-24| 777.67
#2009-08-25| 778.91
#2009-08-26| 785.53
#2009-08-27| 786.06
#2009-08-28| 795.51
#2009-08-31| 797.92
#2009-09-01| 792.63
#2009-09-02| 789.64
#2009-09-03| 782.25
#2009-09-04| 782.19
#2009-09-07| .
#2009-09-08| 812.38
#2009-09-09| 821.74
#2009-09-10| 831.49
#2009-09-11| 837.06
#2009-09-14| 825.23
#2009-09-15| 824.09
#2009-09-16| 815.13
#2009-09-17| 803.43
#2009-09-18| 789.56
#2009-09-21| 781.73
#2009-09-22| 791.08
#2009-09-23| 789.00
#2009-09-24| 786.53
#2009-09-25| 770.00
#2009-09-28| 762.53
#2009-09-29| 759.37
#2009-09-30| 759.87
#2009-10-01| 749.19
#2009-10-02| 738.21
#2009-10-05| 721.31
#2009-10-06| 749.94
#2009-10-07| 767.04
#2009-10-08| 766.26
#2009-10-09| 764.72
#2009-10-12| 762.21
#2009-10-13| 760.65
#2009-10-14| 762.17
#2009-10-15| 761.68
#2009-10-16| 749.33
#2009-10-19| 767.73
#2009-10-20| 782.85
#2009-10-21| 763.18
#2009-10-22| 746.06
#2009-10-23| 744.57
#2009-10-26| 744.34
#2009-10-27| 727.83
#2009-10-28| 720.43
#2009-10-29| 714.43
#2009-10-30| 743.97
#2009-11-02| 732.69
#2009-11-03| 734.03
#2009-11-04| 733.38
#2009-11-05| 720.78
#2009-11-06| 713.76
#2009-11-09| 714.46
#2009-11-10| 725.06
#2009-11-11| 722.48
#2009-11-12| 708.64
#2009-11-13| 708.91
#2009-11-16| 705.16
#2009-11-17| 706.88
#2009-11-18| 681.55
#2009-11-19| 667.07
#2009-11-20| 677.68
#2009-11-23| 677.64
#2009-11-24| 675.74
#2009-11-25| 670.68
#2009-11-26| .
#2009-11-27| 670.25
#2009-11-30| 713.53
#2009-12-01| 736.08
#2009-12-02| 733.12
#2009-12-03| 742.20
#2009-12-04| 730.79
#2009-12-07| 746.98
#2009-12-08| 734.91
#2009-12-09| 732.66
#2009-12-10| 716.95
#2009-12-11| 718.94
#2009-12-14| 721.86
#2009-12-15| 728.60
#2009-12-16| 744.80
#2009-12-17| 734.50
#2009-12-18| 722.57
#2009-12-21| 715.76
#2009-12-22| 716.95
#2009-12-23| 719.77
#2009-12-24| 712.25
#2009-12-25| .
#2009-12-28| 722.90
#2009-12-29| 727.65
#2009-12-30| 717.99
#2009-12-31| 714.79
#2010-01-01| .
#2010-01-04| 725.39
#2010-01-05| 737.68
#2010-01-06| 739.76
#2010-01-07| 733.91
#2010-01-08| 737.22
#2010-01-11| 745.40
#2010-01-12| 764.70
#2010-01-13| 752.52
#2010-01-14| 754.33
#2010-01-15| 766.41
#2010-01-18| .
#2010-01-19| 761.17
#2010-01-20| 760.17
#2010-01-21| 766.29
#2010-01-22| 768.43
#2010-01-25| 758.20
#2010-01-26| 750.76
#2010-01-27| 745.39
#2010-01-28| 747.97
#2010-01-29| 731.65
#2010-02-01| 719.31
#2010-02-02| 734.82
#2010-02-03| 726.05
#2010-02-04| 740.56
#2010-02-05| 722.42
#2010-02-08| 719.72
#2010-02-09| 707.19
#2010-02-10| 710.50
#2010-02-11| 710.98
#2010-02-12| 715.20
#2010-02-15| .
#2010-02-16| 707.51
#2010-02-17| 723.84
#2010-02-18| 718.09
#2010-02-19| 693.38
#2010-02-22| 718.47
#2010-02-23| 729.24
#2010-02-24| 718.11
#2010-02-25| 724.20
#2010-02-26| 732.30
#2010-03-01| 735.91
#2010-03-02| 735.15
#2010-03-03| 736.74
#2010-03-04| 721.40
#2010-03-05| 722.28
#2010-03-08| 732.61
#2010-03-09| 739.56
#2010-03-10| 734.71
#2010-03-11| 745.84
#2010-03-12| 746.41
#2010-03-15| 755.82
#2010-03-16| 762.18
#2010-03-17| 770.16
#2010-03-18| 756.43
#2010-03-19| 749.22
#2010-03-22| 753.18
#2010-03-23| 739.96
#2010-03-24| 726.85
#2010-03-25| 725.62
#2010-03-26| 737.16
#2010-03-29| 742.76
#2010-03-30| 751.34
#2010-03-31| 750.64
#2010-04-01| 748.47
#2010-04-02| .
#2010-04-05| 754.59
#2010-04-06| 761.23
#2010-04-07| 761.78
#2010-04-08| 761.05
#2010-04-09| 755.85
#2010-04-12| 767.13
#2010-04-13| 769.15
#2010-04-14| 776.31
#2010-04-15| 790.25
#2010-04-16| 795.23
#2010-04-19| 778.17
#2010-04-20| 769.69
#2010-04-21| 777.19
#2010-04-22| 779.05
#2010-04-23| 775.66
#2010-04-26| 793.51
#2010-04-27| 795.93
#2010-04-28| 785.41
#2010-04-29| 784.12
#2010-04-30| 813.18
#2010-05-03| 808.88
#2010-05-04| 808.84
#2010-05-05| 810.04
#2010-05-06| 788.39
#2010-05-07| 788.14
#2010-05-10| 775.21
#2010-05-11| 764.15
#2010-05-12| 753.06
#2010-05-13| 778.37
#2010-05-14| 788.86
#2010-05-17| 766.08
#2010-05-18| 748.33
#2010-05-19| 758.69
#2010-05-20| 755.34
#2010-05-21| 741.83
#2010-05-24| 732.38
#2010-05-25| 714.44
#2010-05-26| 713.08
#2010-05-27| 714.46
#2010-05-28| 718.94
#2010-05-31| .
#2010-06-01| 714.23
#2010-06-02| 703.22
#2010-06-03| 715.48
#2010-06-04| 713.03
#2010-06-07| 686.34
#2010-06-08| 686.12
#2010-06-09| 673.87
#2010-06-10| 679.51
#2010-06-11| 689.16
#2010-06-14| 697.33
#2010-06-15| 700.48
#2010-06-16| 710.42
#2010-06-17| 711.41
#2010-06-18| 699.97
#2010-06-21| 710.40
#2010-06-22| 713.73
#2010-06-23| 706.49
#2010-06-24| 721.11
#2010-06-25| 705.19
#2010-06-28| 698.52
#2010-06-29| 693.49
#2010-06-30| 684.37
#2010-07-01| 689.79
#2010-07-02| 684.73
#2010-07-05| .
#2010-07-06| 705.78
#2010-07-07| 704.18
#2010-07-08| 701.80
#2010-07-09| 704.26
#2010-07-12| 701.25
#2010-07-13| 704.36
#2010-07-14| 707.90
#2010-07-15| 704.53
#2010-07-16| 706.20
#2010-07-19| 704.09
#2010-07-20| 690.56
#2010-07-21| 689.40
#2010-07-22| 684.74
#2010-07-23| 701.15
#2010-07-26| 710.83
#2010-07-27| 707.78
#2010-07-28| 727.13
#2010-07-29| 726.74
#2010-07-30| 712.44
#2010-08-02| 723.12
#2010-08-03| 722.19
#2010-08-04| 708.32
#2010-08-05| 735.42
#2010-08-06| 757.20
#2010-08-09| 745.87
#2010-08-10| 735.56
#2010-08-11| 729.96
#2010-08-12| 717.47
#2010-08-13| 711.42
#2010-08-16| 727.12
#2010-08-17| 732.99
#2010-08-18| 741.67
#2010-08-19| 759.20
#2010-08-20| 741.63
#2010-08-23| 741.58
#2010-08-24| 748.20
#2010-08-25| 739.83
#2010-08-26| 739.99
#2010-08-27| 742.58
#2010-08-30| 752.30
#2010-08-31| 745.42
#2010-09-01| 755.83
#2010-09-02| 761.93
#2010-09-03| 762.76
#2010-09-06| .
#2010-09-07| 776.52
#2010-09-08| 761.85
#2010-09-09| 752.86
#2010-09-10| 748.24
#2010-09-13| 756.30
#2010-09-14| 756.50
#2010-09-15| 743.37
#2010-09-16| 735.22
#2010-09-17| 743.82
#2010-09-20| 744.73
#2010-09-21| 752.18
#2010-09-22| 767.12
#2010-09-23| 768.80
#2010-09-24| 768.43
#2010-09-27| 775.00
#2010-09-28| 785.22
#2010-09-29| 793.00
#2010-09-30| 787.94
#2010-10-01| 805.65
#2010-10-04| 800.08
#2010-10-05| 817.99
#2010-10-06| 846.19
#2010-10-07| 858.99
#2010-10-08| 855.63
#2010-10-11| 853.28
#2010-10-12| 848.02
#2010-10-13| 845.59
#2010-10-14| 874.73
#2010-10-15| 862.26
#2010-10-18| 856.28
#2010-10-19| 851.81
#2010-10-20| 854.83
#2010-10-21| 852.69
#2010-10-22| 856.49
#2010-10-25| 857.16
#2010-10-26| 855.19
#2010-10-27| 856.79
#2010-10-28| 850.83
#2010-10-29| 847.84
#2010-11-01| 853.20
#2010-11-02| 850.99
#2010-11-03| 844.66
#2010-11-04| 866.17
#2010-11-05| 878.23
#2010-11-08| 883.30
#2010-11-09| 884.92
#2010-11-10| 857.48
#2010-11-11| 851.22
#2010-11-12| 851.11
#2010-11-15| 844.64
#2010-11-16| 845.24
#2010-11-17| 845.25
#2010-11-18| 854.03
#2010-11-19| 849.77
#2010-11-22| 852.09
#2010-11-23| 857.38
#2010-11-24| 847.92
#2010-11-25| .
#2010-11-26| 837.64
#2010-11-29| 843.37
#2010-11-30| 839.61
#2010-12-01| 842.26
#2010-12-02| 856.49
#2010-12-03| 869.18
#2010-12-06| 875.58
#2010-12-07| 866.51
#2010-12-08| 864.18
#2010-12-09| 866.78
#2010-12-10| 865.57
#2010-12-13| 879.22
#2010-12-14| 891.05
#2010-12-15| 891.92
#2010-12-16| 884.70
#2010-12-17| 884.68
#2010-12-20| 885.10
#2010-12-21| 897.05
#2010-12-22| 916.88
#2010-12-23| 921.41
#2010-12-24| .
#2010-12-27| 930.79
#2010-12-28| 934.47
#2010-12-29| 943.02
#2010-12-30| 943.19
#2010-12-31| 950.63
#2011-01-03| 943.77
#2011-01-04| 955.20
#2011-01-05| 941.32
#2011-01-06| 944.67
#2011-01-07| 944.64
#2011-01-10| 947.55
#2011-01-11| 938.10
#2011-01-12| 956.07
#2011-01-13| 976.48
#2011-01-14| 968.19
#2011-01-17| .
#2011-01-18| 968.24
#2011-01-19| 990.91
#2011-01-20| 967.45
#2011-01-21| 958.58
#2011-01-24| 965.48
#2011-01-25| 971.03
#2011-01-26| 967.92
#2011-01-27| 959.85
#2011-01-28| 955.52
#2011-01-31| 951.32
#2011-02-01| 959.30
#2011-02-02| 970.32
#2011-02-03| 964.27
#2011-02-04| 961.97
#2011-02-07| 960.51
#2011-02-08| 969.58
#2011-02-09| 950.39
#2011-02-10| 943.36
#2011-02-11| 941.09
#2011-02-14| 954.37
#2011-02-15| 942.91
#2011-02-16| 953.44
#2011-02-17| 973.99
#2011-02-18| 973.47
#2011-02-21| .
#2011-02-22| 968.26
#2011-02-23| 968.34
#2011-02-24| 968.84
#2011-02-25| 976.85
#2011-02-28| 983.33
#2011-03-01| 990.49
#2011-03-02| 971.22
#2011-03-03| 964.19
#2011-03-04| 973.29
#2011-03-07| 967.77
#2011-03-08| 950.09
#2011-03-09| 959.40
#2011-03-10| 935.92
#2011-03-11| 939.68
#2011-03-14| 866.27
#2011-03-15| 778.43
#2011-03-16| 851.36
#2011-03-17| 866.36
#2011-03-18| 873.80
#2011-03-21| 873.91
#2011-03-22| 902.47
#2011-03-23| 883.42
#2011-03-24| 879.74
#2011-03-25| 864.38
#2011-03-28| 843.20
#2011-03-29| 836.93
#2011-03-30| 842.30
#2011-03-31| 846.43
#2011-04-01| 841.92
#2011-04-04| 835.84
#2011-04-05| 825.68
#2011-04-06| 813.44
#2011-04-07| 810.15
#2011-04-08| 818.63
#2011-04-11| 821.93
#2011-04-12| 823.96
#2011-04-13| 823.21
#2011-04-14| 830.29
#2011-04-15| 825.73
#2011-04-18| 839.31
#2011-04-19| 829.01
#2011-04-20| 836.76
#2011-04-21| 849.00
#2011-04-22| .
#2011-04-25| 850.15
#2011-04-26| 851.61
#2011-04-27| 846.32
#2011-04-28| 865.27
#2011-04-29| 868.69
#2011-05-02| 888.36
#2011-05-03| 890.89
#2011-05-04| 892.93
#2011-05-05| 900.46
#2011-05-06| 896.06
#2011-05-09| 889.68
#2011-05-10| 889.47
#2011-05-11| 885.16
#2011-05-12| 876.20
#2011-05-13| 867.38
#2011-05-16| 859.16
#2011-05-17| 861.79
#2011-05-18| 870.81
#2011-05-19| 867.51
#2011-05-20| 868.59
#2011-05-23| 854.21
#2011-05-24| 847.84
#2011-05-25| 848.81
#2011-05-26| 861.61
#2011-05-27| 865.15
#2011-05-30| .
#2011-05-31| 875.35
#2011-06-01| 876.13
#2011-06-02| 862.29
#2011-06-03| 859.31
#2011-06-06| 856.95
#2011-06-07| 856.61
#2011-06-08| 854.58
#2011-06-09| 851.61
#2011-06-10| 853.08
#2011-06-13| 845.64
#2011-06-14| 850.67
#2011-06-15| 854.60
#2011-06-16| 838.92
#2011-06-17| 839.33
#2011-06-20| 831.68
#2011-06-21| 838.20
#2011-06-22| 849.42
#2011-06-23| 842.91
#2011-06-24| 848.96
#2011-06-27| 841.49
#2011-06-28| 851.68
#2011-06-29| 863.27
#2011-06-30| 867.58
#2011-07-01| 870.18
#2011-07-04| .
#2011-07-05| 884.37
#2011-07-06| 893.39
#2011-07-07| 882.43
#2011-07-08| 894.68
#2011-07-11| 891.92
#2011-07-12| 895.45
#2011-07-13| 905.04
#2011-07-14| 896.82
#2011-07-15| 899.61
#2011-07-18| 898.98
#2011-07-19| 902.68
#2011-07-20| 910.42
#2011-07-21| 909.37
#2011-07-22| 919.38
#2011-07-25| 912.20
#2011-07-26| 908.92
#2011-07-27| 907.54
#2011-07-28| 899.15
#2011-07-29| 914.40
#2011-08-01| 932.17
#2011-08-02| 918.71
#2011-08-03| 909.71
#2011-08-04| 886.61
#2011-08-05| 861.72
#2011-08-08| 838.69
#2011-08-09| 834.22
#2011-08-10| 836.29
#2011-08-11| 825.91
#2011-08-12| 815.01
#2011-08-15| 831.65
#2011-08-16| 842.61
#2011-08-17| 846.30
#2011-08-18| 835.14
#2011-08-19| 827.93
#2011-08-22| 818.24
#2011-08-23| 825.99
#2011-08-24| 817.85
#2011-08-25| 817.01
#2011-08-26| 831.55
#2011-08-29| 842.36
#2011-08-30| 851.78
#2011-08-31| 857.90
#2011-09-01| 861.42
#2011-09-02| 850.15
#2011-09-05| .
#2011-09-06| 816.86
#2011-09-07| 828.39
#2011-09-08| 828.97
#2011-09-09| 827.31
#2011-09-12| 819.71
#2011-09-13| 829.07
#2011-09-14| 819.68
#2011-09-15| 824.46
#2011-09-16| 826.06
#2011-09-19| 831.14
#2011-09-20| 816.82
#2011-09-21| 821.81
#2011-09-22| 805.50
#2011-09-23| 806.03
#2011-09-26| 785.45
#2011-09-27| 794.52
#2011-09-28| 817.11
#2011-09-29| 827.15
#2011-09-30| 826.46
#2011-10-03| 825.86
#2011-10-04| 815.47
#2011-10-05| 793.73
#2011-10-06| 801.28
#2011-10-07| 812.71
#2011-10-10| 813.03
#2011-10-11| 824.61
#2011-10-12| 809.52
#2011-10-13| 835.36
#2011-10-14| 828.53
#2011-10-17| 849.22
#2011-10-18| 837.02
#2011-10-19| 839.54
#2011-10-20| 833.63
#2011-10-21| 838.36
#2011-10-24| 844.77
#2011-10-25| 840.97
#2011-10-26| 838.96
#2011-10-27| 860.34
#2011-10-28| 874.59
#2011-10-31| 835.05
#2011-11-01| 829.97
#2011-11-02| 819.81
#2011-11-03| 820.49
#2011-11-04| 831.72
#2011-11-07| 828.82
#2011-11-08| 813.44
#2011-11-09| 826.77
#2011-11-10| 801.25
#2011-11-11| 800.96
#2011-11-14| 806.62
#2011-11-15| 797.70
#2011-11-16| 785.15
#2011-11-17| 783.61
#2011-11-18| 776.76
#2011-11-21| 770.48
#2011-11-22| 775.97
#2011-11-23| 771.81
#2011-11-24| .
#2011-11-25| 760.29
#2011-11-28| 756.90
#2011-11-29| 778.46
#2011-11-30| 784.42
#2011-12-01| 790.86
#2011-12-02| 793.70
#2011-12-05| 801.60
#2011-12-06| 792.75
#2011-12-07| 798.14
#2011-12-08| 798.96
#2011-12-09| 781.21
#2011-12-12| 786.27
#2011-12-13| 781.53
#2011-12-14| 774.16
#2011-12-15| 762.66
#2011-12-16| 762.21
#2011-12-19| 755.84
#2011-12-20| 756.78
#2011-12-21| 756.94
#2011-12-22| 753.00
#2011-12-23| 752.90
#2011-12-26| .
#2011-12-27| 754.38
#2011-12-28| 747.81
#2011-12-29| 740.16
#2011-12-30| 756.73
#2012-01-02| .
#2012-01-03| 758.60
#2012-01-04| 773.07
#2012-01-05| 764.58
#2012-01-06| 765.18
#2012-01-09| 767.82
#2012-01-10| 766.29
#2012-01-11| 764.83
#2012-01-12| 760.36
#2012-01-13| 761.15
#2012-01-16| .
#2012-01-17| 761.98
#2012-01-18| 762.24
#2012-01-19| 772.63
#2012-01-20| 799.25
#2012-01-23| 810.92
#2012-01-24| 799.51
#2012-01-25| 794.93
#2012-01-26| 805.12
#2012-01-27| 806.58
#2012-01-30| 807.11
#2012-01-31| 806.11
#2012-02-01| 815.54
#2012-02-02| 824.26
#2012-02-03| 815.48
#2012-02-06| 818.26
#2012-02-07| 821.56
#2012-02-08| 820.37
#2012-02-09| 823.97
#2012-02-10| 817.60
#2012-02-13| 825.01
#2012-02-14| 830.11
#2012-02-15| 853.41
#2012-02-16| 842.72
#2012-02-17| 863.03
#2012-02-20| .
#2012-02-21| 857.68
#2012-02-22| 853.75
#2012-02-23| 871.02
#2012-02-24| 882.95
#2012-02-27| 896.81
#2012-02-28| 904.43
#2012-02-29| 894.71
#2012-03-01| 874.24
#2012-03-02| 884.81
#2012-03-05| 880.51
#2012-03-06| 882.33
#2012-03-07| 877.28
#2012-03-08| 897.15
#2012-03-09| 898.56
#2012-03-12| 897.77
#2012-03-13| 898.87
#2012-03-14| 907.86
#2012-03-15| 916.06
#2012-03-16| 917.15
#2012-03-19| 917.65
#2012-03-20| 914.08
#2012-03-21| 891.80
#2012-03-22| 889.26
#2012-03-23| 878.01
#2012-03-26| 876.09
#2012-03-27| 895.09
#2012-03-28| 898.44
#2012-03-29| 906.13
#2012-03-30| 909.23
#2012-04-02| 921.28
#2012-04-03| 900.73
#2012-04-04| 878.72
#2012-04-05| 876.16
#2012-04-06| .
#2012-04-09| 874.01
#2012-04-10| 879.49
#2012-04-11| 874.35
#2012-04-12| 872.44
#2012-04-13| 885.75
#2012-04-16| 879.97
#2012-04-17| 867.44
#2012-04-18| 888.38
#2012-04-19| 880.65
#2012-04-20| 886.20
#2012-04-23| 884.60
#2012-04-24| 877.74
#2012-04-25| 886.21
#2012-04-26| 892.34
#2012-04-27| 896.73
#2012-04-30| 903.52
#2012-05-01| 872.13
#2012-05-02| 877.70
#2012-05-03| 875.52
#2012-05-04| 881.00
#2012-05-07| 856.21
#2012-05-08| 860.69
#2012-05-09| 851.77
#2012-05-10| 846.89
#2012-05-11| 834.13
#2012-05-14| 833.16
#2012-05-15| 817.84
#2012-05-16| 809.82
#2012-05-17| 830.28
#2012-05-18| 804.75
#2012-05-21| 809.00
#2012-05-22| 813.00
#2012-05-23| 802.66
#2012-05-24| 807.65
#2012-05-25| 813.34
#2012-05-28| .
#2012-05-29| 833.06
#2012-05-30| 834.58
#2012-05-31| 836.11
#2012-06-01| 829.73
#2012-06-04| 796.25
#2012-06-05| 807.92
#2012-06-06| 825.72
#2012-06-07| 832.00
#2012-06-08| 821.40
#2012-06-11| 834.28
#2012-06-12| 836.21
#2012-06-13| 836.52
#2012-06-14| 835.48
#2012-06-15| 843.20
#2012-06-18| 855.81
#2012-06-19| 855.74
#2012-06-20| 874.78
#2012-06-21| 872.60
#2012-06-22| 868.81
#2012-06-25| 875.36
#2012-06-26| 866.55
#2012-06-27| 880.43
#2012-06-28| 903.16
#2012-06-29| 911.21
#2012-07-02| 921.91
#2012-07-03| 917.74
#2012-07-04| .
#2012-07-05| 903.32
#2012-07-06| 906.58
#2012-07-09| 896.01
#2012-07-10| 891.18
#2012-07-11| 892.89
#2012-07-12| 888.34
#2012-07-13| 894.26
#2012-07-16| 899.60
#2012-07-17| 909.50
#2012-07-18| 916.23
#2012-07-19| 916.40
#2012-07-20| 905.80
#2012-07-23| 898.62
#2012-07-24| 895.39
#2012-07-25| 885.56
#2012-07-26| 900.84
#2012-07-27| 914.60
#2012-07-30| 927.21
#2012-07-31| 929.41
#2012-08-01| 921.76
#2012-08-02| 927.84
#2012-08-03| 915.85
#2012-08-06| 929.81
#2012-08-07| 927.96
#2012-08-08| 927.63
#2012-08-09| 924.16
#2012-08-10| 923.14
#2012-08-13| 924.47
#2012-08-14| 915.27
#2012-08-15| 912.45
#2012-08-16| 921.47
#2012-08-17| 931.24
#2012-08-20| 924.91
#2012-08-21| 928.52
#2012-08-22| 931.05
#2012-08-23| 944.89
#2012-08-24| 937.99
#2012-08-27| 937.95
#2012-08-28| 932.22
#2012-08-29| 933.82
#2012-08-30| 924.16
#2012-08-31| 919.39
#2012-09-03| .
#2012-09-04| 916.22
#2012-09-05| 914.91
#2012-09-06| 914.90
#2012-09-07| 942.92
#2012-09-10| 940.03
#2012-09-11| 937.59
#2012-09-12| 942.30
#2012-09-13| 948.94
#2012-09-14| 967.84
#2012-09-17| 961.83
#2012-09-18| 967.01
#2012-09-19| 977.61
#2012-09-20| 969.71
#2012-09-21| 968.27
#2012-09-24| 977.73
#2012-09-25| 988.69
#2012-09-26| 989.74
#2012-09-27| 999.14
#2012-09-28| 992.56
#2012-10-01| 977.32
#2012-10-02| 967.55
#2012-10-03| 968.10
#2012-10-04| 987.43
#2012-10-05| 989.04
#2012-10-08| 995.81
#2012-10-09| 997.39
#2012-10-10| 994.21
#2012-10-11| 981.98
#2012-10-12| 996.81
#2012-10-15| 986.71
#2012-10-16| 993.72
#2012-10-17|1009.72
#2012-10-18|1012.70
#2012-10-19|1010.18
#2012-10-22|1009.56
#2012-10-23|1009.55
#2012-10-24|1009.44
#2012-10-25|1007.97
#2012-10-26|1007.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.26
#2012-11-01|1021.27
#2012-11-02|1039.04
#2012-11-05|1034.56
#2012-11-06|1027.95
#2012-11-07|1033.95
#2012-11-08|1018.24
#2012-11-09|1013.27
#2012-11-12| 994.90
#2012-11-13| 993.56
#2012-11-14|1001.73
#2012-11-15|1018.66
#2012-11-16|1024.46
#2012-11-19|1034.63
#2012-11-20|1023.06
#2012-11-21|1006.53
#2012-11-22| .
#2012-11-23|1012.45
#2012-11-26|1005.14
#2012-11-27|1009.66
#2012-11-28|1003.21
#2012-11-29|1002.09
#2012-11-30|1000.00
#2012-12-03|1016.83
#2012-12-04|1021.34
#2012-12-05|1006.31
#2012-12-06|1006.62
#2012-12-07|1010.50
#2012-12-10|1011.08
#2012-12-11|1001.84
#2012-12-12|1009.18
#2012-12-13|1016.37
#2012-12-14|1021.96
#2012-12-17|1036.60
#2012-12-18|1049.44
#2012-12-19|1061.89
#2012-12-20|1070.08
#2012-12-21|1091.85
#2012-12-24|1083.16
#2012-12-25|1101.89
#2012-12-26|1104.58
#2012-12-27|1113.15
#2012-12-28|1113.93
#2012-12-31|1109.16
#2013-01-01|1109.16
#2013-01-02|1100.19
#2013-01-03|1104.37
#2013-01-04|1118.29
#2013-01-07|1119.62
#2013-01-08|1091.13
#2013-01-09|1101.05
#2013-01-10|1100.08
#2013-01-11|1092.51
#2013-01-14|1090.43
#2013-01-15|1106.27
#2013-01-16|1079.83
#2013-01-17|1056.47
#2013-01-18|1071.75
#2013-01-21|1069.96
#2013-01-22|1092.26
#2013-01-23|1079.43
#2013-01-24|1074.80
#2013-01-25|1072.82
#2013-01-28|1081.26
#2013-01-29|1087.71
#2013-01-30|1109.06
#2013-01-31|1115.93
#2013-02-01|1094.63
#2013-02-04|1094.76
#2013-02-05|1047.34
#2013-02-06|1078.76
#2013-02-07|1085.95
#2013-02-08|1085.17
#2013-02-11|1077.10
#2013-02-12|1089.06
#2013-02-13|1072.29
#2013-02-14|1069.90
#2013-02-15|1048.76
#2013-02-18|1074.99
#2013-02-19|1088.99
#2013-02-20|1091.36
#2013-02-21|1094.86
#2013-02-22|1093.95
#2013-02-25|1120.38
#2013-02-26|1158.77
#2013-02-27|1162.17
#2013-02-28|1192.68
#2013-03-01|1227.15
#2013-03-04|1265.75
#2013-03-05|1235.92
#2013-03-06|1249.49
#2013-03-07|1237.44
#2013-03-08|1242.28
#2013-03-11|1272.66
#2013-03-12|1272.29
#2013-03-13|1274.53
#2013-03-14|1331.22
#2013-03-15|1368.34
#2013-03-18|1339.05
#2013-03-19|1336.55
#2013-03-20|1327.38
#2013-03-21|1330.88
#2013-03-22|1344.39
#2013-03-25|1389.90
#2013-03-26|1391.87
#2013-03-27|1434.07
#2013-03-28|1407.62
#2013-03-29|1395.88
#2013-04-01|1333.41
#2013-04-02|1378.46
#2013-04-03|1387.85
#2013-04-04|1421.86
#2013-04-05|1546.50
#2013-04-08|1578.34
#2013-04-09|1516.49
#2013-04-10|1509.44
#2013-04-11|1525.55
#2013-04-12|1578.07
#2013-04-15|1555.86
#2013-04-16|1522.86
#2013-04-17|1550.10
#2013-04-18|1528.78
#2013-04-19|1548.29
#2013-04-22|1543.05
#2013-04-23|1508.31
#2013-04-24|1522.32
#2013-04-25|1523.21
#2013-04-26|1523.73
#2013-04-29|1516.43
#2013-04-30|1539.87
#2013-05-01|1558.89
#2013-05-02|1536.18
#2013-05-03|1521.89
#2013-05-06|1516.22
#2013-05-07|1536.21
#2013-05-08|1504.18
#2013-05-09|1451.06
#2013-05-10|1437.60
#2013-05-13|1419.43
#2013-05-14|1359.16
#2013-05-15|1340.73
#2013-05-16|1362.85
#2013-05-17|1408.37
#2013-05-20|1418.66
#2013-05-21|1379.49
#2013-05-22|1367.55
#2013-05-23|1274.69
#2013-05-24|1277.35
#2013-05-27|1294.76
#2013-05-28|1281.70
#2013-05-29|1293.36
#2013-05-30|1236.93
#2013-05-31|1247.48
#2013-06-03|1205.63
#2013-06-04|1249.41
#2013-06-05|1238.79
#2013-06-06|1193.60
#2013-06-07|1243.11
#2013-06-10|1239.48
#2013-06-11|1236.94
#2013-06-12|1229.63
#2013-06-13|1201.39
#2013-06-14|1256.22
#2013-06-17|1240.32
#2013-06-18|1246.33
#2013-06-19|1256.69
#2013-06-20|1177.53
#2013-06-21|1184.60
#2013-06-24|1183.12
#2013-06-25|1166.67
#2013-06-26|1171.37
#2013-06-27|1238.55
#2013-06-28|1295.77
#2013-07-01|1290.84
#2013-07-02|1317.67
#2013-07-03|1355.55
#2013-07-04|1360.26
#2013-07-05|1352.64
#2013-07-08|1316.22
#2013-07-09|1336.39
#2013-07-10|1338.27
#2013-07-11|1379.64
#2013-07-12|1373.04
#2013-07-15|1366.86
#2013-07-16|1380.76
#2013-07-17|1363.20
#2013-07-18|1353.23
#2013-07-19|1347.78
#2013-07-22|1377.09
#2013-07-23|1376.16
#2013-07-24|1359.22
#2013-07-25|1348.20
#2013-07-26|1329.64
#2013-07-29|1299.61
#2013-07-30|1306.86
#2013-07-31|1279.06
#2013-08-01|1311.86
#2013-08-02|1351.70
#2013-08-05|1349.18
#2013-08-06|1379.64
#2013-08-07|1347.51
#2013-08-08|1351.15
#2013-08-09|1343.55
#2013-08-12|1304.61
#2013-08-13|1302.78
#2013-08-14|1335.13
#2013-08-15|1315.08
#2013-08-16|1312.04
#2013-08-19|1317.95
#2013-08-20|1318.20
#2013-08-21|1314.53
#2013-08-22|1288.12
#2013-08-23|1314.52
#2013-08-26|1327.10
#2013-08-27|1330.41
#2013-08-28|1311.92
#2013-08-29|1307.98
#2013-08-30|1310.76
#2013-09-02|1323.58
#2013-09-03|1342.50
#2013-09-04|1361.33
#2013-09-05|1358.43
#2013-09-06|1349.88
#2013-09-09|1402.97
#2013-09-10|1419.24
#2013-09-11|1430.63
#2013-09-12|1430.92
#2013-09-13|1426.40
#2013-09-16|1434.27
#2013-09-17|1419.27
#2013-09-18|1436.08
#2013-09-19|1481.46
#2013-09-20|1468.77
#2013-09-23|1482.61
#2013-09-24|1471.84
#2013-09-25|1468.70
#2013-09-26|1472.21
#2013-09-27|1493.29
#2013-09-30|1475.94
#2013-10-01|1467.25
#2013-10-02|1439.39
#2013-10-03|1437.09
#2013-10-04|1426.93
#2013-10-07|1399.90
#2013-10-08|1414.50
#2013-10-09|1455.77
#2013-10-10|1451.41
#2013-10-11|1459.10
#2013-10-14|1461.93
#2013-10-15|1445.32
#2013-10-16|1442.49
#2013-10-17|1467.64
#2013-10-18|1481.93
#2013-10-21|1496.07
#2013-10-22|1490.52
#2013-10-23|1487.82
#2013-10-24|1481.57
#2013-10-25|1460.30
#2013-10-28|1470.87
#2013-10-29|1458.71
#2013-10-30|1465.43
#2013-10-31|1448.73
#2013-11-01|1431.93
#2013-11-04|1434.47
#2013-11-05|1434.62
#2013-11-06|1427.87
#2013-11-07|1412.33
#2013-11-08|1403.61
#2013-11-11|1401.67
#2013-11-12|1426.37
#2013-11-13|1428.37
#2013-11-14|1444.44
#2013-11-15|1470.70
#2013-11-18|1467.55
#2013-11-19|1454.21
#2013-11-20|1450.66
#2013-11-21|1424.50
#2013-11-22|1426.28
#2013-11-25|1418.00
#2013-11-26|1417.97
#2013-11-27|1416.07
#2013-11-28|1427.44
#2013-11-29|1424.61
#2013-12-02|1413.68
#2013-12-03|1416.25
#2013-12-04|1394.91
#2013-12-05|1390.97
#2013-12-06|1382.29
#2013-12-09|1382.54
#2013-12-10|1393.23
#2013-12-11|1388.68
#2013-12-12|1383.99
#2013-12-13|1377.95
#2013-12-16|1367.93
#2013-12-17|1371.17
#2013-12-18|1391.86
#2013-12-19|1404.35
#2013-12-20|1415.56
#2013-12-23|1416.93
#2013-12-24|1402.85
#2013-12-25|1402.36
#2013-12-26|1422.77
#2013-12-27|1436.42
#2013-12-30|1473.44
#2013-12-31|1472.46
#2014-01-01|1472.46
#2014-01-02|1473.58
#2014-01-03|1481.34
#2014-01-06|1461.20
#2014-01-07|1440.20
#2014-01-08|1442.45
#2014-01-09|1425.77
#2014-01-10|1425.78
#2014-01-13|1436.54
#2014-01-14|1403.67
#2014-01-15|1420.96
#2014-01-16|1420.51
#2014-01-17|1436.36
#2014-01-20|1427.64
#2014-01-21|1426.78
#2014-01-22|1426.76
#2014-01-23|1423.17
#2014-01-24|1420.49
#2014-01-27|1383.63
#2014-01-28|1384.61
#2014-01-29|1416.16
#2014-01-30|1368.57
#2014-01-31|1371.37
#2014-02-03|1350.91
#2014-02-04|1310.56
#2014-02-05|1332.88
#2014-02-06|1330.68
#2014-02-07|1345.73
#2014-02-10|1360.47
#2014-02-11|1355.75
#2014-02-12|1357.47
#2014-02-13|1333.00
#2014-02-14|1312.34
#2014-02-17|1323.32
#2014-02-18|1349.66
#2014-02-19|1344.95
#2014-02-20|1326.91
#2014-02-21|1334.69
#2014-02-24|1324.93
#2014-02-25|1338.15
#2014-02-26|1335.81
#2014-02-27|1315.96
#2014-02-28|1308.25
#2014-03-03|1303.68
#2014-03-04|1310.60
#2014-03-05|1336.23
#2014-03-06|1342.83
#2014-03-07|1354.80
#2014-03-10|1337.52
#2014-03-11|1338.49
#2014-03-12|1315.45
#2014-03-13|1316.00
#2014-03-14|1301.76
#2014-03-17|1286.38
#2014-03-18|1297.43
#2014-03-19|1296.15
#2014-03-20|1254.41
#2014-03-21|1254.59
#2014-03-24|1264.04
#2014-03-25|1257.60
#2014-03-26|1264.79
#2014-03-27|1287.66
#2014-03-28|1286.41
#2014-03-31|1301.79
#2014-04-01|1301.21
#2014-04-02|1324.30
#2014-04-03|1327.78
#2014-04-04|1342.48
#2014-04-07|1333.22
#2014-04-08|1323.01
#2014-04-09|1283.53
#2014-04-10|1290.64
#2014-04-11|1272.24
#2014-04-14|1270.30
#2014-04-15|1266.34
#2014-04-16|1287.16
#2014-04-17|1287.52
#2014-04-18|1298.71
#2014-04-21|1281.90
#2014-04-22|1278.37
#2014-04-23|1291.13
#2014-04-24|1290.29
#2014-04-25|1286.39
#2014-04-28|1275.53
#2014-04-29|1276.02
#2014-04-30|1287.86
#2014-05-01|1307.68
#2014-05-02|1320.00
#2014-05-05|1321.69
#2014-05-06|1328.97
#2014-05-07|1313.45
#2014-05-08|1315.98
#2014-05-09|1322.62
#2014-05-12|1310.21
#2014-05-13|1336.44
#2014-05-14|1361.67
#2014-05-15|1374.95
#2014-05-16|1365.43
#2014-05-19|1350.76
#2014-05-20|1357.25
#2014-05-21|1337.69
#2014-05-22|1348.73
#2014-05-23|1362.52
#2014-05-26|1368.51
#2014-05-27|1376.67
#2014-05-28|1374.48
#2014-05-29|1372.39
#2014-05-30|1375.75
#2014-06-02|1394.50
#2014-06-03|1396.40
#2014-06-04|1379.55
#2014-06-05|1372.95
#2014-06-06|1375.02
#2014-06-09|1385.02
#2014-06-10|1382.43
#2014-06-11|1387.01
#2014-06-12|1378.55
#2014-06-13|1384.18
#2014-06-16|1373.01
#2014-06-17|1375.75
#2014-06-18|1383.87
#2014-06-19|1409.10
#2014-06-20|1428.32
#2014-06-23|1420.47
#2014-06-24|1408.11
#2014-06-25|1414.94
#2014-06-26|1414.81
#2014-06-27|1407.84
#2014-06-30|1414.73
#2014-07-01|1417.38
#2014-07-02|1413.30
#2014-07-03|1407.36
#2014-07-04|1409.68
#2014-07-07|1410.14
#2014-07-08|1404.86
#2014-07-09|1405.25
#2014-07-10|1406.79
#2014-07-11|1397.61
#2014-07-14|1394.55
#2014-07-15|1411.75
#2014-07-16|1421.89
#2014-07-17|1416.86
#2014-07-18|1414.33
#2014-07-21|1415.31
#2014-07-22|1412.60
#2014-07-23|1410.31
#2014-07-24|1400.77
#2014-07-25|1405.95
#2014-07-28|1402.80
#2014-07-29|1406.62
#2014-07-30|1393.82
#2014-07-31|1398.81
#2014-08-01|1397.39
#2014-08-04|1385.32
#2014-08-05|1370.17
#2014-08-06|1360.17
#2014-08-07|1356.84
#2014-08-08|1335.18
#2014-08-11|1355.14
#2014-08-12|1354.94
#2014-08-13|1362.02
#2014-08-14|1360.92
#2014-08-15|1372.94
#2014-08-18|1365.83
#2014-08-19|1379.02
#2014-08-20|1370.45
#2014-08-21|1384.01
#2014-08-22|1376.41
#2014-08-25|1379.15
#2014-08-26|1371.06
#2014-08-27|1371.01
#2014-08-28|1367.59
#2014-08-29|1359.02
#2014-09-01|1359.04
#2014-09-02|1364.09
#2014-09-03|1368.24
#2014-09-04|1360.73
#2014-09-05|1355.58
#2014-09-08|1347.94
#2014-09-09|1324.43
#2014-09-10|1326.86
#2014-09-11|1323.77
#2014-09-12|1316.76
#2014-09-15|1318.35
#2014-09-16|1301.76
#2014-09-17|1287.92
#2014-09-18|1281.75
#2014-09-19|1285.95
#2014-09-22|1287.22
#2014-09-23|1288.76
#2014-09-24|1276.51
#2014-09-25|1299.69
#2014-09-26|1296.60
#2014-09-29|1302.72
#2014-09-30|1297.15
#2014-10-01|1288.28
#2014-10-02|1260.09
#2014-10-03|1235.47
#2014-10-06|1247.80
#2014-10-07|1252.89
#2014-10-08|1242.99
#2014-10-09|1240.55
#2014-10-10|1241.76
#2014-10-13|1248.24
#2014-10-14|1228.24
#2014-10-15|1241.08
#2014-10-16|1222.93
#2014-10-17|1206.75
#2014-10-20|1239.41
#2014-10-21|1231.68
#2014-10-22|1243.42
#2014-10-23|1233.12
#2014-10-24|1230.13
#2014-10-27|1247.54
#2014-10-28|1245.79
#2014-10-29|1259.94
#2014-10-30|1268.35
#2014-10-31|1334.08
#2014-11-03|1309.72
#2014-11-04|1352.07
#2014-11-05|1306.35
#2014-11-06|1263.09
#2014-11-07|1264.90
#2014-11-10|1277.99
#2014-11-11|1284.80
#2014-11-12|1319.85
#2014-11-13|1316.75
#2014-11-14|1337.22
#2014-11-17|1314.62
#2014-11-18|1318.54
#2014-11-19|1317.66
#2014-11-20|1301.36
#2014-11-21|1314.29
#2014-11-24|1305.07
#2014-11-25|1308.35
#2014-11-26|1296.83
#2014-11-27|1276.77
#2014-11-28|1283.21
#2014-12-01|1302.18
#2014-12-02|1295.44
#2014-12-03|1290.24
#2014-12-04|1270.82
#2014-12-05|1260.31
#2014-12-08|1264.74
#2014-12-09|1284.70
#2014-12-10|1267.31
#2014-12-11|1256.96
#2014-12-12|1263.89
#2014-12-15|1249.08
#2014-12-16|1239.99
#2014-12-17|1233.23
#2014-12-18|1227.46
#2014-12-19|1263.25
#2014-12-22|1267.66
#2014-12-23|1259.41
#2014-12-24|1262.39
#2014-12-25|1258.51
#2014-12-26|1273.16
#2014-12-29|1265.04
#2014-12-30|1276.57
#2014-12-31|1271.03
#2015-01-01|1271.03
#2015-01-02|1267.75
#2015-01-05|1269.80
#2015-01-06|1258.48
#2015-01-07|1246.89
#2015-01-08|1251.45
#2015-01-09|1266.19
#2015-01-12|1268.54
#2015-01-13|1279.18
#2015-01-14|1290.06
#2015-01-15|1297.62
#2015-01-16|1288.24
#2015-01-19|1282.35
#2015-01-20|1282.31
#2015-01-21|1282.19
#2015-01-22|1263.73
#2015-01-23|1279.77
#2015-01-26|1254.09
#2015-01-27|1271.34
#2015-01-28|1267.93
#2015-01-29|1243.61
#2015-01-30|1243.02
#2015-02-02|1240.40
#2015-02-03|1210.34
#2015-02-04|1229.77
#2015-02-05|1245.30
#2015-02-06|1259.84
#2015-02-09|1243.94
#2015-02-10|1230.62
#2015-02-11|1219.33
#2015-02-12|1259.97
#2015-02-13|1278.51
#2015-02-16|1288.56
#2015-02-17|1286.39
#2015-02-18|1298.20
#2015-02-19|1300.29
#2015-02-20|1303.63
#2015-02-23|1305.68
#2015-02-24|1308.38
#2015-02-25|1310.40
#2015-02-26|1318.00
#2015-02-27|1307.32
#2015-03-02|1295.40
#2015-03-03|1301.18
#2015-03-04|1283.04
#2015-03-05|1273.86
#2015-03-06|1276.91
#2015-03-09|1253.23
#2015-03-10|1244.32
#2015-03-11|1244.99
#2015-03-12|1262.86
#2015-03-13|1293.10
#2015-03-16|1293.66
#2015-03-17|1294.08
#2015-03-18|1304.73
#2015-03-19|1310.81
#2015-03-20|1322.26
#2015-03-23|1324.43
#2015-03-24|1334.69
#2015-03-25|1360.03
#2015-03-26|1344.37
#2015-03-27|1347.25
#2015-03-30|1331.88
#2015-03-31|1315.63
#2015-04-01|1319.84
#2015-04-02|1334.16
#2015-04-03|1349.87
#2015-04-06|1344.96
#2015-04-07|1348.83
#2015-04-08|1359.50
#2015-04-09|1367.95
#2015-04-10|1370.27
#2015-04-13|1354.69
#2015-04-14|1368.93
#2015-04-15|1362.35
#2015-04-16|1377.23
#2015-04-17|1375.24
#2015-04-20|1348.52
#2015-04-21|1351.06
#2015-04-22|1360.64
#2015-04-23|1364.66
#2015-04-24|1359.12
#2015-04-27|1352.81
#2015-04-28|1360.70
#2015-04-29|1359.15
#2015-04-30|1342.02
#2015-05-01|1319.67
#2015-05-04|1319.23
#2015-05-05|1320.88
#2015-05-06|1327.85
#2015-05-07|1307.10
#2015-05-08|1315.68
#2015-05-11|1327.55
#2015-05-12|1318.47
#2015-05-13|1327.76
#2015-05-14|1314.24
#2015-05-15|1319.17
#2015-05-18|1326.14
#2015-05-19|1311.61
#2015-05-20|1337.14
#2015-05-21|1344.37
#2015-05-22|1342.81
#2015-05-25|1351.75
#2015-05-26|1335.96
#2015-05-27|1322.66
#2015-05-28|1316.27
#2015-05-29|1308.42
#2015-06-01|1302.47
#2015-06-02|1303.48
#2015-06-03|1292.02
#2015-06-04|1279.48
#2015-06-05|1265.25
#2015-06-08|1269.85
#2015-06-09|1272.58
#2015-06-10|1287.75
#2015-06-11|1278.41
#2015-06-12|1286.00
#2015-06-15|1295.25
#2015-06-16|1291.94
#2015-06-17|1274.93
#2015-06-18|1276.10
#2015-06-19|1278.65
#2015-06-22|1287.14
#2015-06-23|1292.80
#2015-06-24|1288.67
#2015-06-25|1283.59
#2015-06-26|1279.24
#2015-06-29|1266.73
#2015-06-30|1267.04
#2015-07-01|1267.89
#2015-07-02|1260.12
#2015-07-03|1258.41
#2015-07-06|1240.38
#2015-07-07|1245.09
#2015-07-08|1225.51
#2015-07-09|1221.41
#2015-07-10|1206.41
#2015-07-13|1230.13
#2015-07-14|1246.41
#2015-07-15|1248.40
#2015-07-16|1260.45
#2015-07-17|1263.18
#2015-07-20|1260.23
#2015-07-21|1261.78
#2015-07-22|1257.34
#2015-07-23|1251.11
#2015-07-24|1257.34
#2015-07-27|1258.94
#2015-07-28|1248.47
#2015-07-29|1238.04
#2015-07-30|1249.23
#2015-07-31|1267.29
#2015-08-03|1260.34
#2015-08-04|1269.81
#2015-08-05|1279.98
#2015-08-06|1274.21
#2015-08-07|1279.14
#2015-08-10|1279.17
#2015-08-11|1277.23
#2015-08-12|1284.91
#2015-08-13|1278.60
#2015-08-14|1292.36
#2015-08-17|1289.72
#2015-08-18|1293.38
#2015-08-19|1288.29
#2015-08-20|1296.41
#2015-08-21|1268.28
#2015-08-24|1225.34
#2015-08-25|1177.06
#2015-08-26|1195.72
#2015-08-27|1201.93
#2015-08-28|1225.30
#2015-08-31|1210.57
#2015-09-01|1184.59
#2015-09-02|1167.92
#2015-09-03|1169.19
#2015-09-04|1155.78
#2015-09-07|1141.94
#2015-09-08|1118.65
#2015-09-09|1152.65
#2015-09-10|1145.58
#2015-09-11|1175.34
#2015-09-14|1178.98
#2015-09-15|1174.51
#2015-09-16|1161.95
#2015-09-17|1176.98
#2015-09-18|1175.15
#2015-09-21|1169.59
#2015-09-22|1174.36
#2015-09-23|1169.88
#2015-09-24|1173.10
#2015-09-25|1207.92
#2015-09-28|1221.03
#2015-09-29|1178.90
#2015-09-30|1203.72
#2015-10-01|1245.35
#2015-10-02|1238.97
#2015-10-05|1234.89
#2015-10-06|1242.73
#2015-10-07|1239.88
#2015-10-08|1244.71
#2015-10-09|1258.83
#2015-10-12|1263.03
#2015-10-13|1243.60
#2015-10-14|1235.95
#2015-10-15|1246.15
#2015-10-16|1260.69
#2015-10-19|1250.05
#2015-10-20|1230.97
#2015-10-21|1234.72
#2015-10-22|1227.59
#2015-10-23|1245.83
#2015-10-26|1241.77
#2015-10-27|1248.75
#2015-10-28|1249.49
#2015-10-29|1239.27
#2015-10-30|1252.04
#2015-11-02|1225.76
#2015-11-03|1220.70
#2015-11-04|1195.00
#2015-11-05|1206.00
#2015-11-06|1193.03
#2015-11-09|1192.43
#2015-11-10|1191.88
#2015-11-11|1210.49
#2015-11-12|1213.75
#2015-11-13|1213.15
#2015-11-16|1203.50
#2015-11-17|1211.99
#2015-11-18|1216.51
#2015-11-19|1224.26
#2015-11-20|1229.19
#2015-11-23|1227.49
#2015-11-24|1233.94
#2015-11-25|1225.56
#2015-11-26|1236.80
#2015-11-27|1233.43
#2015-11-30|1218.00
#2015-12-01|1236.44
#2015-12-02|1221.76
#2015-12-03|1231.77
#2015-12-04|1213.11
#2015-12-07|1215.30
#2015-12-08|1216.70
#2015-12-09|1219.03
#2015-12-10|1212.63
#2015-12-11|1214.72
#2015-12-14|1212.85
#2015-12-15|1180.46
#2015-12-16|1207.32
#2015-12-17|1220.21
#2015-12-18|1228.22
#2015-12-21|1228.38
#2015-12-22|1228.96
#2015-12-23|1227.99
#2015-12-24|1226.40
#2015-12-25|1219.66
#2015-12-28|1223.50
#2015-12-29|1227.65
#2015-12-30|1227.94
#2015-12-31|1230.75
#2016-01-01|1230.75
#2016-01-04|1217.45
#2016-01-05|1216.36
#2016-01-06|1221.02
#2016-01-07|1207.97
#2016-01-08|1196.19
#2016-01-11|1199.97
#2016-01-12|1164.74
#2016-01-13|1184.02
#2016-01-14|1173.99
#2016-01-15|1182.21
#2016-01-18|1160.58
#2016-01-19|1157.01
#2016-01-20|1131.80
#2016-01-21|1091.49
#2016-01-22|1127.47
#2016-01-25|1136.63
#2016-01-26|1133.22
#2016-01-27|1155.87
#2016-01-28|1140.56
#2016-01-29|1202.39
#2016-02-01|1258.78
#2016-02-02|1232.97
#2016-02-03|1248.60
#2016-02-04|1244.60
#2016-02-05|1217.27
#2016-02-08|1238.68
#2016-02-09|1197.35
#2016-02-10|1171.48
#2016-02-11|1199.23
#2016-02-12|1137.84
#2016-02-15|1198.74
#2016-02-16|1233.45
#2016-02-17|1214.26
#2016-02-18|1228.16
#2016-02-19|1259.74
#2016-02-22|1260.45
#2016-02-23|1252.01
#2016-02-24|1276.27
#2016-02-25|1287.95
#2016-02-26|1274.94
#2016-02-29|1270.42
#2016-03-01|1276.33
#2016-03-02|1302.56
#2016-03-03|1309.05
#2016-03-04|1299.38
#2016-03-07|1288.85
#2016-03-08|1308.35
#2016-03-09|1288.79
#2016-03-10|1276.45
#2016-03-11|1292.52
#2016-03-14|1306.68
#2016-03-15|1306.08
#2016-03-16|1291.36
#2016-03-17|1317.40
#2016-03-18|1317.87
#2016-03-21|1315.27
#2016-03-22|1339.08
#2016-03-23|1325.42
#2016-03-24|1306.26
#2016-03-25|1309.73
#2016-03-28|1306.84
#2016-03-29|1318.28
#2016-03-30|1322.21
#2016-03-31|1319.03
#2016-04-01|1282.31
#2016-04-04|1315.00
#2016-04-05|1316.15
#2016-04-06|1313.09
#2016-04-07|1342.76
#2016-04-08|1333.33
#2016-04-11|1336.65
#2016-04-12|1332.22
#2016-04-13|1334.93
#2016-04-14|1364.94
#2016-04-15|1357.80
#2016-04-18|1328.73
#2016-04-19|1338.85
#2016-04-20|1350.37
#2016-04-21|1381.70
#2016-04-22|1379.36
#2016-04-25|1403.09
#2016-04-26|1384.08
#2016-04-27|1368.42
#2016-04-28|1365.80
#2016-04-29|1385.78
#2016-05-02|1367.93
#2016-05-03|1372.11
#2016-05-04|1363.13
#2016-05-05|1357.04
#2016-05-06|1359.13
#2016-05-09|1361.15
#2016-05-10|1376.05
#2016-05-11|1370.40
#2016-05-12|1358.70
#2016-05-13|1346.63
#2016-05-16|1346.35
#2016-05-17|1356.23
#2016-05-18|1351.19
#2016-05-19|1335.01
#2016-05-20|1334.39
#2016-05-23|1340.06
#2016-05-24|1330.10
#2016-05-25|1329.73
#2016-05-26|1332.12
#2016-05-27|1327.69
#2016-05-30|1323.51
#2016-05-31|1331.44
#2016-06-01|1338.15
#2016-06-02|1328.33
#2016-06-03|1363.74
#2016-06-06|1349.19
#2016-06-07|1351.80
#2016-06-08|1360.42
#2016-06-09|1359.65
#2016-06-10|1349.08
#2016-06-13|1326.70
#2016-06-14|1318.29
#2016-06-15|1324.47
#2016-06-16|1313.79
#2016-06-17|1301.54
#2016-06-20|1331.28
#2016-06-21|1345.42
#2016-06-22|1324.48
#2016-06-23|1315.24
#2016-06-24|1282.53
#2016-06-27|1296.75
#2016-06-28|1315.32
#2016-06-29|1336.77
#2016-06-30|1349.83
#2016-07-01|1351.05
#2016-07-04|1358.31
#2016-07-05|1364.11
#2016-07-06|1347.98
#2016-07-07|1340.47
#2016-07-08|1313.65
#2016-07-11|1318.00
#2016-07-12|1325.44
#2016-07-13|1338.37
#2016-07-14|1335.75
#2016-07-15|1322.02
#2016-07-18|1321.27
#2016-07-19|1322.46
#2016-07-20|1333.21
#2016-07-21|1343.34
#2016-07-22|1332.75
#2016-07-25|1339.21
#2016-07-26|1348.12
#2016-07-27|1338.10
#2016-07-28|1353.04
#2016-07-29|1366.31
#2016-08-01|1363.62
#2016-08-02|1367.24
#2016-08-03|1331.21
#2016-08-04|1345.37
#2016-08-05|1334.60
#2016-08-08|1354.88
#2016-08-09|1366.65
#2016-08-10|1369.91
#2016-08-11|1369.10
#2016-08-12|1385.41
#2016-08-15|1386.97
#2016-08-16|1362.05
#2016-08-17|1365.72
#2016-08-18|1353.33
#2016-08-19|1343.85
#2016-08-22|1340.02
#2016-08-23|1355.56
#2016-08-24|1346.79
#2016-08-25|1345.80
#2016-08-26|1338.99
#2016-08-29|1341.71
#2016-08-30|1323.94
#2016-08-31|1316.15
#2016-09-01|1321.75
#2016-09-02|1311.80
#2016-09-05|1323.23
#2016-09-06|1350.38
#2016-09-07|1362.86
#2016-09-08|1361.27
#2016-09-09|1342.78
#2016-09-12|1339.18
#2016-09-13|1342.27
#2016-09-14|1335.38
#2016-09-15|1318.34
#2016-09-16|1311.10
#2016-09-19|1317.28
#2016-09-20|1315.96
#2016-09-21|1346.33
#2016-09-22|1345.13
#2016-09-23|1336.17
#2016-09-26|1336.89
#2016-09-27|1349.86
#2016-09-28|1337.22
#2016-09-29|1326.75
#2016-09-30|1341.89
#2016-10-03|1331.89
#2016-10-04|1309.54
#2016-10-05|1292.75
#2016-10-06|1288.78
#2016-10-07|1291.33
#2016-10-10|1285.79
#2016-10-11|1282.47
#2016-10-12|1270.85
#2016-10-13|1283.31
#2016-10-14|1266.58
#2016-10-17|1280.66
#2016-10-18|1288.11
#2016-10-19|1306.45
#2016-10-20|1327.12
#2016-10-21|1326.57
#2016-10-24|1330.87
#2016-10-25|1327.06
#2016-10-26|1342.01
#2016-10-27|1336.44
#2016-10-28|1322.78
#2016-10-31|1335.05
#2016-11-01|1350.75
#2016-11-02|1347.47
#2016-11-03|1348.39
#2016-11-04|1333.90
#2016-11-07|1328.41
#2016-11-08|1325.14
#2016-11-09|1293.32
#2016-11-10|1315.44
#2016-11-11|1309.11
#2016-11-14|1299.66
#2016-11-15|1295.08
#2016-11-16|1281.68
#2016-11-17|1293.17
#2016-11-18|1274.96
#2016-11-21|1286.07
#2016-11-22|1286.01
#2016-11-23|1267.50
#2016-11-24|1282.31
#2016-11-25|1278.32
#2016-11-28|1300.18
#2016-11-29|1297.17
#2016-11-30|1297.61
#2016-12-01|1298.24
#2016-12-02|1303.45
#2016-12-05|1279.99
#2016-12-06|1294.93
#2016-12-07|1307.18
#2016-12-08|1314.56
#2016-12-09|1299.53
#2016-12-12|1299.42
#2016-12-13|1302.07
#2016-12-14|1293.64
#2016-12-15|1254.41
#2016-12-16|1258.40
#2016-12-19|1273.13
#2016-12-20|1275.26
#2016-12-21|1274.08
#2016-12-22|1276.55
#2016-12-23|1279.54
#2016-12-26|1285.12
#2016-12-27|1275.82
#2016-12-28|1277.88
#2016-12-29|1289.66
#2016-12-30|1290.26
#2017-01-02|1290.26
#2017-01-03|1275.06
#2017-01-04|1305.55
#2017-01-05|1324.95
#2017-01-06|1318.36
#2017-01-09|1318.53
#2017-01-10|1314.93
#2017-01-11|1291.64
#2017-01-12|1312.37
#2017-01-13|1304.39
#2017-01-16|1302.28
#2017-01-17|1294.37
#2017-01-18|1299.60
#2017-01-19|1280.56
#2017-01-20|1286.49
#2017-01-23|1297.45
#2017-01-24|1288.24
#2017-01-25|1286.21
#2017-01-26|1283.92
#2017-01-27|1288.44
#2017-01-30|1297.17
#2017-01-31|1301.70
#2017-02-01|1289.96
#2017-02-02|1285.89
#2017-02-03|1290.35
#2017-02-06|1291.59
#2017-02-07|1297.85
#2017-02-08|1303.93
#2017-02-09|1292.04
#2017-02-10|1307.78
#2017-02-13|1297.33
#2017-02-14|1280.02
#2017-02-15|1286.95
#2017-02-16|1300.85
#2017-02-17|1293.74
#2017-02-20|1292.97
#2017-02-21|1291.55
#2017-02-22|1289.01
#2017-02-23|1301.83
#2017-02-24|1311.53
#2017-02-27|1301.07
#2017-02-28|1298.64
#2017-03-01|1279.10
#2017-03-02|1276.50
#2017-03-03|1265.94
#2017-03-06|1271.50
#2017-03-07|1266.15
#2017-03-08|1256.18
#2017-03-09|1257.71
#2017-03-10|1258.57
#2017-03-13|1269.73
#2017-03-14|1260.94
#2017-03-15|1257.41
#2017-03-16|1279.89
#2017-03-17|1278.03
#2017-03-20|1279.00
#2017-03-21|1281.61
#2017-03-22|1276.31
#2017-03-23|1280.19
#2017-03-24|1287.66
#2017-03-27|1278.46
#2017-03-28|1290.84
#2017-03-29|1279.52
#2017-03-30|1263.99
#2017-03-31|1256.50
#2017-04-03|1258.11
#2017-04-04|1262.48
#2017-04-05|1256.60
#2017-04-06|1252.64
#2017-04-07|1262.76
#2017-04-10|1256.77
#2017-04-11|1280.72
#2017-04-12|1277.25
#2017-04-13|1275.55
#2017-04-14|1274.82
#2017-04-17|1310.82
#2017-04-18|1306.67
#2017-04-19|1295.88
#2017-04-20|1290.20
#2017-04-21|1294.19
#2017-04-24|1286.19
#2017-04-25|1281.43
#2017-04-26|1278.95
#2017-04-27|1283.58
#2017-04-28|1270.51
#2017-05-01|1271.23
#2017-05-02|1286.98
#2017-05-03|1284.64
#2017-05-04|1280.30
#2017-05-05|1281.22
#2017-05-08|1303.60
#2017-05-09|1288.27
#2017-05-10|1289.85
#2017-05-11|1285.75
#2017-05-12|1277.01
#2017-05-15|1294.60
#2017-05-16|1290.28
#2017-05-17|1306.40
#2017-05-18|1304.44
#2017-05-19|1294.90
#2017-05-22|1306.68
#2017-05-23|1309.28
#2017-05-24|1300.71
#2017-05-25|1309.84
#2017-05-26|1312.40
#2017-05-29|1308.43
#2017-05-30|1311.96
#2017-05-31|1320.84
#2017-06-01|1329.03
#2017-06-02|1350.86
#2017-06-05|1343.04
#2017-06-06|1348.87
#2017-06-07|1354.54
#2017-06-08|1325.15
#2017-06-09|1317.41
#2017-06-12|1330.16
#2017-06-13|1341.03
#2017-06-14|1348.97
#2017-06-15|1343.65
#2017-06-16|1339.37
#2017-06-19|1333.73
#2017-06-20|1323.93
#2017-06-21|1319.74
#2017-06-22|1316.94
#2017-06-23|1315.58
#2017-06-26|1310.55
#2017-06-27|1302.09
#2017-06-28|1300.49
#2017-06-29|1303.44
#2017-06-30|1296.53
#2017-07-03|1281.57
#2017-07-04|1283.01
#2017-07-05|1272.19
#2017-07-06|1279.01
#2017-07-07|1249.79
#2017-07-10|1252.89
#2017-07-11|1248.54
#2017-07-12|1252.08
#2017-07-13|1255.48
#2017-07-14|1259.59
#2017-07-17|1257.58
#2017-07-18|1262.01
#2017-07-19|1274.73
#2017-07-20|1286.61
#2017-07-21|1290.52
#2017-07-24|1292.35
#2017-07-25|1286.41
#2017-07-26|1282.50
#2017-07-27|1295.64
#2017-07-28|1313.21
#2017-07-31|1313.01
#2017-08-01|1324.38
#2017-08-02|1311.88
#2017-08-03|1320.59
#2017-08-04|1308.56
#2017-08-07|1305.95
#2017-08-08|1301.82
#2017-08-09|1305.27
#2017-08-10|1310.66
#2017-08-11|1313.30
#2017-08-14|1295.18
#2017-08-15|1288.78
#2017-08-16|1283.48
#2017-08-17|1295.12
#2017-08-18|1302.20
#2017-08-21|1302.48
#2017-08-22|1296.67
#2017-08-23|1300.40
#2017-08-24|1294.59
#2017-08-25|1291.44
#2017-08-28|1296.86
#2017-08-29|1297.70
#2017-08-30|1284.23
#2017-08-31|1290.53
#2017-09-01|1285.83
#2017-09-04|1286.08
#2017-09-05|1279.77
#2017-09-06|1279.73
#2017-09-07|1290.66
#2017-09-08|1290.72
#2017-09-11|1276.83
#2017-09-12|1272.00
#2017-09-13|1277.44
#2017-09-14|1275.29
#2017-09-15|1273.76
#2017-09-18|1267.76
#2017-09-19|1274.17
#2017-09-20|1281.30
#2017-09-21|1283.39
#2017-09-22|1290.50
#2017-09-25|1296.84
#2017-09-26|1288.61
#2017-09-27|1281.41
#2017-09-28|1281.40
#2017-09-29|1282.27
#2017-10-02|1278.37
#2017-10-03|1294.26
#2017-10-04|1287.97
#2017-10-05|1288.71
#2017-10-06|1292.24
#2017-10-09|1293.68
#2017-10-10|1304.11
#2017-10-11|1303.01
#2017-10-12|1302.78
#2017-10-13|1303.34
#2017-10-16|1312.73
#2017-10-17|1308.64
#2017-10-18|1304.13
#2017-10-19|1317.71
#2017-10-20|1301.54
#2017-10-23|1296.59
#2017-10-24|1300.24
#2017-10-25|1291.52
#2017-10-26|1288.01
#2017-10-27|1295.15
#2017-10-30|1300.79
#2017-10-31|1303.48
#2017-11-01|1307.82
#2017-11-02|1316.17
#2017-11-03|1311.45
#2017-11-06|1303.58
#2017-11-07|1320.68
#2017-11-08|1328.95
#2017-11-09|1327.03
#2017-11-10|1329.81
#2017-11-13|1306.47
#2017-11-14|1308.59
#2017-11-15|1294.77
#2017-11-16|1308.85
#2017-11-17|1319.10
#2017-11-20|1322.21
#2017-11-21|1328.89
#2017-11-22|1336.08
#2017-11-23|1340.58
#2017-11-24|1334.74
#2017-11-27|1335.60
#2017-11-28|1333.24
#2017-11-29|1327.50
#2017-11-30|1338.22
#2017-12-01|1323.98
#2017-12-04|1322.97
#2017-12-05|1334.31
#2017-12-06|1329.52
#2017-12-07|1327.67
#2017-12-08|1332.89
#2017-12-11|1337.14
#2017-12-12|1338.14
#2017-12-13|1348.35
#2017-12-14|1360.47
#2017-12-15|1348.05
#2017-12-18|1354.45
#2017-12-19|1340.72
#2017-12-20|1331.18
#2017-12-21|1327.04
#2017-12-22|1334.56
#2017-12-25|1339.41
#2017-12-26|1341.18
#2017-12-27|1347.73
#2017-12-28|1342.70
#2017-12-29|1343.15
#2018-01-01|1343.15
#2018-01-02|1349.20
#2018-01-03|1346.19
#2018-01-04|1356.25
#2018-01-05|1365.24
#2018-01-08|1368.26
#2018-01-09|1400.63
#2018-01-10|1420.39
#2018-01-11|1424.71
#2018-01-12|1415.25
#2018-01-15|1443.20
#2018-01-16|1438.43
#2018-01-17|1440.81
#2018-01-18|1434.54
#2018-01-19|1444.26
#2018-01-22|1447.12
#2018-01-23|1472.00
#2018-01-24|1504.19
#2018-01-25|1505.01
#2018-01-26|1495.98
#2018-01-29|1480.76
#2018-01-30|1471.45
#2018-01-31|1458.49
#2018-02-01|1456.46
#2018-02-02|1439.33
#2018-02-05|1411.60
#2018-02-06|1365.28
#2018-02-07|1364.29
#2018-02-08|1377.97
#2018-02-09|1358.61
#2018-02-12|1360.37
#2018-02-13|1369.57
#2018-02-14|1367.60
#2018-02-15|1382.63
#2018-02-16|1395.51
#2018-02-19|1423.76
#2018-02-20|1411.02
#2018-02-21|1396.90
#2018-02-22|1391.32
#2018-02-23|1416.70
#2018-02-26|1426.40
#2018-02-27|1416.91
#2018-02-28|1408.78
#2018-03-01|1389.29
#2018-03-02|1396.07
#2018-03-05|1370.38
#2018-03-06|1374.14
#2018-03-07|1378.83
#2018-03-08|1382.74
#2018-03-09|1368.17
#2018-03-12|1382.39
#2018-03-13|1383.28
#2018-03-14|1392.11
#2018-03-15|1405.47
#2018-03-16|1404.62
#2018-03-19|1391.65
#2018-03-20|1384.66
#2018-03-21|1385.77
#2018-03-22|1408.42
#2018-03-23|1385.60
#2018-03-26|1376.94
#2018-03-27|1399.86
#2018-03-28|1387.03
#2018-03-29|1396.70
#2018-03-30|1409.14
#2018-04-02|1401.96
#2018-04-03|1394.33
#2018-04-04|1409.13
#2018-04-05|1416.21
#2018-04-06|1407.60
#2018-04-09|1420.07
#2018-04-10|1423.59
#2018-04-11|1423.66
#2018-04-12|1419.44
#2018-04-13|1416.17
#2018-04-16|1412.82
#2018-04-17|1409.32
#2018-04-18|1432.92
#2018-04-19|1424.20
#2018-04-20|1423.66
#2018-04-23|1415.33
#2018-04-24|1419.48
#2018-04-25|1416.70
#2018-04-26|1420.39
#2018-04-27|1443.34
#2018-04-30|1438.86
#2018-05-01|1443.87
#2018-05-02|1428.73
#2018-05-03|1440.92
#2018-05-04|1439.99
#2018-05-07|1446.96
#2018-05-08|1448.96
#2018-05-09|1431.30
#2018-05-10|1440.46
#2018-05-11|1452.02
#2018-05-14|1473.28
#2018-05-15|1438.62
#2018-05-16|1432.49
#2018-05-17|1433.15
#2018-05-18|1433.50
#2018-05-21|1422.85
#2018-05-22|1423.59
#2018-05-23|1428.20
#2018-05-24|1435.42
#2018-05-25|1422.19
#2018-05-28|1426.15
#2018-05-29|1431.17
#2018-05-30|1418.25
#2018-05-31|1423.85
#2018-06-01|1405.50
#2018-06-04|1410.61
#2018-06-05|1406.67
#2018-06-06|1409.84
#2018-06-07|1417.01
#2018-06-08|1416.24
#2018-06-11|1413.47
#2018-06-12|1413.62
#2018-06-13|1425.06
#2018-06-14|1417.30
#2018-06-15|1422.97
#2018-06-18|1418.71
#2018-06-19|1410.11
#2018-06-20|1413.62
#2018-06-21|1422.53
#2018-06-22|1424.12
#2018-06-25|1411.69
#2018-06-26|1429.89
#2018-06-27|1413.63
#2018-06-28|1407.75
#2018-06-29|1400.65
#2018-07-02|1385.91
#2018-07-03|1385.83
#2018-07-04|1394.35
#2018-07-05|1391.92
#2018-07-06|1396.53
#2018-07-09|1403.32
#2018-07-10|1386.61
#2018-07-11|1378.53
#2018-07-12|1368.00
#2018-07-13|1375.46
#2018-07-16|1375.58
#2018-07-17|1381.61
#2018-07-18|1386.56
#2018-07-19|1376.82
#2018-07-20|1390.15
#2018-07-23|1378.70
#2018-07-24|1390.91
#2018-07-25|1391.18
#2018-07-26|1397.23
#2018-07-27|1406.11
#2018-07-30|1394.61
#2018-07-31|1384.93
#2018-08-01|1370.50
#2018-08-02|1369.92
#2018-08-03|1365.79
#2018-08-06|1357.38
#2018-08-07|1366.71
#2018-08-08|1363.68
#2018-08-09|1355.04
#2018-08-10|1336.40
#2018-08-13|1319.61
#2018-08-14|1334.21
#2018-08-15|1334.27
#2018-08-16|1327.75
#2018-08-17|1329.90
#2018-08-20|1343.75
#2018-08-21|1338.78
#2018-08-22|1338.42
#2018-08-23|1331.05
#2018-08-24|1337.42
#2018-08-27|1347.64
#2018-08-28|1352.10
#2018-08-29|1347.71
#2018-08-30|1348.31
#2018-08-31|1358.08
#2018-09-03|1338.81
#2018-09-04|1338.19
#2018-09-05|1322.03
#2018-09-06|1325.89
#2018-09-07|1317.44
#2018-09-10|1314.21
#2018-09-11|1313.27
#2018-09-12|1311.20
#2018-09-13|1307.68
#2018-09-14|1314.23
#2018-09-17|1316.00
#2018-09-18|1338.29
#2018-09-19|1352.71
#2018-09-20|1355.33
#2018-09-21|1359.75
#2018-09-24|1359.75
#2018-09-25|1363.21
#2018-09-26|1373.06
#2018-09-27|1361.54
#2018-09-28|1357.60
#2018-10-01|1346.78
#2018-10-02|1344.89
#2018-10-03|1333.40
#2018-10-04|1327.91
#2018-10-05|1320.18
#2018-10-08|1327.53
#2018-10-09|1336.75
#2018-10-10|1341.22
#2018-10-11|1329.11
#2018-10-12|1320.30
#2018-10-15|1313.75
#2018-10-16|1328.20
#2018-10-17|1348.58
#2018-10-18|1347.12
#2018-10-19|1330.69
#2018-10-22|1333.58
#2018-10-23|1323.16
#2018-10-24|1323.94
#2018-10-25|1309.62
#2018-10-26|1329.32
#2018-10-29|1326.10
#2018-10-30|1314.38
#2018-10-31|1316.47
#2018-11-01|1327.44
#2018-11-02|1323.37
#2018-11-05|1322.79
#2018-11-06|1328.58
#2018-11-07|1337.89
#2018-11-08|1344.30
#2018-11-09|1341.61
#2018-11-12|1353.57
#2018-11-13|1337.97
#2018-11-14|1333.30
#2018-11-15|1347.72
#2018-11-16|1348.57
#2018-11-19|1352.73
#2018-11-20|1349.69
#2018-11-21|1337.72
#2018-11-22|1350.08
#2018-11-23|1352.47
#2018-11-26|1349.38
#2018-11-27|1357.20
#2018-11-28|1362.36
#2018-11-29|1365.20
#2018-11-30|1363.23
#2018-12-03|1373.70
#2018-12-04|1365.29
#2018-12-05|1368.97
#2018-12-06|1371.63
#2018-12-07|1378.94
#2018-12-10|1352.01
#2018-12-11|1347.93
#2018-12-12|1364.88
#2018-12-13|1360.73
#2018-12-14|1364.87
#2018-12-17|1375.72
#2018-12-18|1362.17
#2018-12-19|1362.13
#2018-12-20|1348.82
#2018-12-21|1325.57
#2018-12-24|1333.07
#2018-12-25|1298.68
#2018-12-26|1315.26
#2018-12-27|1336.57
#2018-12-28|1338.19
#2018-12-31|1346.79
#2019-01-01|1346.79
#2019-01-02|1351.97
#2019-01-03|1373.71
#2019-01-04|1341.89
#2019-01-07|1373.88
#2019-01-08|1372.16
#2019-01-09|1382.19
#2019-01-10|1381.69
#2019-01-11|1396.80
#2019-01-14|1397.97
#2019-01-15|1387.86
#2019-01-16|1390.95
#2019-01-17|1398.77
#2019-01-18|1406.80
#2019-01-21|1408.57
#2019-01-22|1407.42
#2019-01-23|1398.19
#2019-01-24|1402.25
#2019-01-25|1406.96
#2019-01-28|1407.18
#2019-01-29|1421.34
#2019-01-30|1412.57
#2019-01-31|1436.04
#2019-02-01|1428.13
#2019-02-04|1427.73
#2019-02-05|1431.93
#2019-02-06|1438.27
#2019-02-07|1421.65
#2019-02-08|1410.22
#2019-02-11|1401.66
#2019-02-12|1398.01
#2019-02-13|1396.65
#2019-02-14|1401.49
#2019-02-15|1397.12
#2019-02-18|1400.07
#2019-02-19|1414.31
#2019-02-20|1414.02
#2019-02-21|1415.33
#2019-02-22|1411.83
#2019-02-25|1416.95
#2019-02-26|1423.09
#2019-02-27|1427.08
#2019-02-28|1406.05
#2019-03-01|1404.19
#2019-03-04|1409.07
#2019-03-05|1405.78
#2019-03-06|1403.78
#2019-03-07|1408.75
#2019-03-08|1399.39
#2019-03-11|1412.00
#2019-03-12|1427.10
#2019-03-13|1431.85
#2019-03-14|1432.34
#2019-03-15|1442.82
#2019-03-18|1451.21
#2019-03-19|1455.38
#2019-03-20|1460.71
#2019-03-21|1468.28
#2019-03-22|1488.07
#2019-03-25|1469.60
#2019-03-26|1482.04
#2019-03-27|1504.84
#2019-03-28|1484.62
#2019-03-29|1475.80
#2019-04-01|1462.84
#2019-04-02|1447.00
#2019-04-03|1443.81
#2019-04-04|1436.65
#2019-04-05|1431.68
#2019-04-08|1440.75
#2019-04-09|1431.11
#2019-04-10|1427.85
#2019-04-11|1413.21
#2019-04-12|1406.27
#2019-04-15|1408.51
#2019-04-16|1412.00
#2019-04-17|1404.76
#2019-04-18|1400.19
#2019-04-19|1395.15
#2019-04-22|1406.87
#2019-04-23|1410.71
#2019-04-24|1406.01
#2019-04-25|1420.80
#2019-04-26|1411.40
#2019-04-29|1408.12
#2019-04-30|1413.68
#2019-05-01|1416.23
#2019-05-02|1411.65
#2019-05-03|1415.33
#2019-05-06|1419.99
#2019-05-07|1431.76
#2019-05-08|1418.02
#2019-05-09|1415.44
#2019-05-10|1413.58
#2019-05-13|1417.39
#2019-05-14|1415.77
#2019-05-15|1440.82
#2019-05-16|1442.60
#2019-05-17|1451.45
#2019-05-20|1477.78
#2019-05-21|1464.78
#2019-05-22|1466.27
#2019-05-23|1478.48
#2019-05-24|1489.88
#2019-05-27|1487.34
#2019-05-28|1481.72
#2019-05-29|1483.31
#2019-05-30|1465.07
#2019-05-31|1465.70
#2019-06-03|1467.82
#2019-06-04|1466.10
#2019-06-05|1480.18
#2019-06-06|1483.44
#2019-06-07|1492.45
#2019-06-10|1490.77
#2019-06-11|1492.94
#2019-06-12|1485.09
#2019-06-13|1481.62
#2019-06-14|1489.14
#2019-06-17|1482.17
#2019-06-18|1482.74
#2019-06-19|1494.97
#2019-06-20|1522.03
#2019-06-21|1501.35
#2019-06-24|1496.88
#2019-06-25|1508.81
#2019-06-26|1491.72
#2019-06-27|1485.68
#2019-06-28|1481.89
#2019-07-01|1492.71
#2019-07-02|1500.64
#2019-07-03|1509.07
#2019-07-04|1519.70
#2019-07-05|1516.09
#2019-07-08|1500.42
#2019-07-09|1505.17
#2019-07-10|1509.76
#2019-07-11|1524.98
#2019-07-12|1523.74
#2019-07-15|1524.30
#2019-07-16|1523.58
#2019-07-17|1527.43
#2019-07-18|1521.48
#2019-07-19|1532.00
#2019-07-22|1518.81
#2019-07-23|1515.38
#2019-07-24|1514.99
#2019-07-25|1506.42
#2019-07-26|1507.29
#2019-07-29|1504.25
#2019-07-30|1513.63
#2019-07-31|1513.17
#2019-08-01|1515.08
#2019-08-02|1536.80
#2019-08-05|1526.13
#2019-08-06|1520.25
#2019-08-07|1533.50
#2019-08-08|1529.07
#2019-08-09|1542.18
#2019-08-12|1547.30
#2019-08-13|1524.10
#2019-08-14|1539.24
#2019-08-15|1533.87
#2019-08-16|1553.26
#2019-08-19|1564.80
#2019-08-20|1582.60
#2019-08-21|1574.88
#2019-08-22|1575.72
#2019-08-23|1588.58
#2019-08-26|1583.50
#2019-08-27|1579.94
#2019-08-28|1597.19
#2019-08-29|1588.04
#2019-08-30|1592.71
#2019-09-02|1586.48
#2019-09-03|1590.27
#2019-09-04|1592.95
#2019-09-05|1594.34
#2019-09-06|1601.13
#2019-09-09|1610.14
#2019-09-10|1590.93
#2019-09-11|1570.94
#2019-09-12|1569.91
#2019-09-13|1597.26
#2019-09-16|1597.99
#2019-09-17|1600.76
#2019-09-18|1596.98
#2019-09-19|1614.16
#2019-09-20|1625.06
#2019-09-23|1633.09
#2019-09-24|1628.20
#2019-09-25|1638.16
#2019-09-26|1641.79
#2019-09-27|1637.59
#2019-09-30|1635.39
#2019-10-01|1632.74
#2019-10-02|1642.38
#2019-10-03|1647.99
#2019-10-04|1660.93
#2019-10-07|1661.77
#2019-10-08|1667.34
#2019-10-09|1673.36
#2019-10-10|1651.34
#2019-10-11|1642.27
#2019-10-14|1644.85
#2019-10-15|1651.96
#2019-10-16|1662.74
#2019-10-17|1656.23
#2019-10-18|1655.66
#2019-10-21|1671.75
#2019-10-22|1671.60
#2019-10-23|1672.00
#2019-10-24|1665.28
#2019-10-25|1663.89
#2019-10-28|1651.26
#2019-10-29|1662.90
#2019-10-30|1652.60
#2019-10-31|1680.01
#2019-11-01|1686.69
#2019-11-04|1681.01
#2019-11-05|1674.52
#2019-11-06|1662.02
#2019-11-07|1661.61
#2019-11-08|1636.47
#2019-11-11|1629.16
#2019-11-12|1610.71
#2019-11-13|1600.93
#2019-11-14|1602.06
#2019-11-15|1613.60
#2019-11-18|1625.55
#2019-11-19|1643.14
#2019-11-20|1651.63
#2019-11-21|1658.30
#2019-11-22|1643.59
#2019-11-25|1642.85
#2019-11-26|1645.66
#2019-11-27|1647.18
#2019-11-28|1644.82
#2019-11-29|1637.07
#2019-12-02|1641.05
#2019-12-03|1636.92
#2019-12-04|1636.81
#2019-12-05|1638.17
#2019-12-06|1642.02
#2019-12-09|1638.82
#2019-12-10|1639.49
#2019-12-11|1629.15
#2019-12-12|1622.88
#2019-12-13|1620.80
#2019-12-16|1614.78
#2019-12-17|1618.41
#2019-12-18|1607.85
#2019-12-19|1622.13
#2019-12-20|1615.95
#2019-12-23|1615.15
#2019-12-24|1620.74
#2019-12-25|1625.51
#2019-12-26|1628.79
#2019-12-27|1629.18
#2019-12-30|1629.64
#2019-12-31|1634.29
#2020-01-01|1634.29
#2020-01-02|1640.32
#2020-01-03|1644.12
#2020-01-06|1640.47
#2020-01-07|1647.73
#2020-01-08|1619.60
#2020-01-09|1615.71
#2020-01-10|1618.31
#2020-01-13|1612.86
#2020-01-14|1613.86
#2020-01-15|1608.50
#2020-01-16|1611.11
#2020-01-17|1620.78
#2020-01-20|1631.28
#2020-01-21|1631.01
#2020-01-22|1642.59
#2020-01-23|1643.67
#2020-01-24|1657.13
#2020-01-27|1676.86
#2020-01-28|1668.69
#2020-01-29|1673.92
#2020-01-30|1674.12
#2020-01-31|1694.35
#2020-02-03|1678.84
#2020-02-04|1674.05
#2020-02-05|1681.55
#2020-02-06|1678.61
#2020-02-07|1692.86
#2020-02-10|1685.03
#2020-02-11|1682.20
#2020-02-12|1682.22
#2020-02-13|1687.48
#2020-02-14|1686.46
#2020-02-17|1673.71
#2020-02-18|1679.74
#2020-02-19|1660.42
#2020-02-20|1648.11
#2020-02-21|1649.97
#2020-02-24|1665.47
#2020-02-25|1638.12
#2020-02-26|1604.01
#2020-02-27|1569.48
#2020-02-28|1511.75
#2020-03-02|1517.69
#2020-03-03|1520.60
#2020-03-04|1548.37
#2020-03-05|1574.60
#2020-03-06|1541.50
#2020-03-09|1480.53
#2020-03-10|1473.61
#2020-03-11|1442.92
#2020-03-12|1348.17
#2020-03-13|1193.78
#2020-03-16|1178.92
#2020-03-17|1152.63
#2020-03-18|1070.79
#2020-03-19| 935.82
#2020-03-20| 925.07
#2020-03-23| 999.58
#2020-03-24|1100.39
#2020-03-25|1229.88
#2020-03-26|1198.79
#2020-03-27|1214.17
#2020-03-30|1223.73
#2020-03-31|1224.18
#2020-04-01|1176.91
#2020-04-02|1141.70
#2020-04-03|1120.64
#2020-04-06|1131.29
#2020-04-07|1197.59
#2020-04-08|1210.91
#2020-04-09|1201.87
#2020-04-10|1213.06
#2020-04-13|1212.69
#2020-04-14|1230.70
#2020-04-15|1215.21
#2020-04-16|1210.66
#2020-04-17|1231.57
#2020-04-20|1237.85
#2020-04-21|1208.25
#2020-04-22|1198.45
#2020-04-23|1232.28
#2020-04-24|1217.08
#2020-04-27|1252.77
#2020-04-28|1242.38
#2020-04-29|1246.52
#2020-04-30|1266.19
#2020-05-01|1242.44
#2020-05-04|1242.21
#2020-05-05|1245.94
#2020-05-06|1252.46
#2020-05-07|1244.11
#2020-05-08|1299.82
#2020-05-11|1318.33
#2020-05-12|1291.90
#2020-05-13|1272.16
#2020-05-14|1255.66
#2020-05-15|1222.24
#2020-05-18|1234.55
#2020-05-19|1249.61
#2020-05-20|1269.85
#2020-05-21|1263.07
#2020-05-22|1261.07
#2020-05-25|1287.08
#2020-05-26|1315.21
#2020-05-27|1312.71
#2020-05-28|1325.63
#2020-05-29|1330.64
#2020-06-01|1323.19
#2020-06-02|1337.19
#2020-06-03|1358.58
#2020-06-04|1337.17
#2020-06-05|1347.37
#2020-06-08|1392.58
#2020-06-09|1409.41
#2020-06-10|1400.91
#2020-06-11|1357.57
#2020-06-12|1348.67
#2020-06-15|1280.92
#2020-06-16|1346.67
#2020-06-17|1348.81
#2020-06-18|1347.93
#2020-06-19|1323.80
#2020-06-22|1322.54
#2020-06-23|1331.71
#2020-06-24|1322.96
#2020-06-25|1288.07
#2020-06-26|1306.48
#2020-06-29|1270.62
#2020-06-30|1281.21
#2020-07-01|1274.64
#2020-07-02|1285.43
#2020-07-03|1282.99
#2020-07-06|1288.72
#2020-07-07|1284.21
#2020-07-08|1277.67
#2020-07-09|1268.21
#2020-07-10|1246.92
#2020-07-13|1261.44
#2020-07-14|1268.77
#2020-07-15|1290.69
#2020-07-16|1290.28
#2020-07-17|1279.47
#2020-07-20|1271.90
#2020-07-21|1272.86
#2020-07-22|1273.35
#2020-07-23|1275.67
#2020-07-24|1289.41
#2020-07-27|1300.44
#2020-07-28|1290.91
#2020-07-29|1290.86
#2020-07-30|1273.78
#2020-07-31|1247.22
#2020-08-03|1251.84
#2020-08-04|1280.62
#2020-08-05|1286.60
#2020-08-06|1275.17
#2020-08-07|1273.81
#2020-08-10|1275.13
#2020-08-11|1307.26
#2020-08-12|1305.54
#2020-08-13|1310.70
#2020-08-14|1302.10
#2020-08-17|1307.42
#2020-08-18|1323.03
#2020-08-19|1323.35
#2020-08-20|1312.49
#2020-08-21|1337.34
#2020-08-24|1332.49
#2020-08-25|1344.08
#2020-08-26|1341.17
#2020-08-27|1328.40
#2020-08-28|1352.03
#2020-08-31|1357.19
#2020-09-01|1337.84
#2020-09-02|1340.50
#2020-09-03|1355.64
#2020-09-04|1347.55
#2020-09-07|1337.75
#2020-09-08|1351.96
#2020-09-09|1334.07
#2020-09-10|1345.52
#2020-09-11|1342.33
#2020-09-14|1354.70
#2020-09-15|1360.15
#2020-09-16|1377.60
#2020-09-17|1378.82
#2020-09-18|1368.70
#2020-09-21|1365.56
#2020-09-22|1360.09
#2020-09-23|1344.55
#2020-09-24|1340.51
#2020-09-25|1351.47
#2020-09-28|1372.91
#2020-09-29|1368.35
#2020-09-30|1349.63
#2020-10-01|1348.23
#2020-10-02|1347.85
#2020-10-05|1374.25
#2020-10-06|1373.36
#2020-10-07|1365.16
#2020-10-08|1368.40
#2020-10-09|1357.69
#2020-10-12|1363.28
#2020-10-13|1368.76
#2020-10-14|1361.19
#2020-10-15|1353.81
#2020-10-16|1333.53
#2020-10-19|1348.33
#2020-10-20|1334.22
#2020-10-21|1357.88
#2020-10-22|1345.40
#2020-10-23|1351.43
#2020-10-26|1337.68
#2020-10-27|1333.89
#2020-10-28|1314.83
#2020-10-29|1322.31
#2020-10-30|1304.62
#2020-11-02|1321.06
#2020-11-03|1324.08
#2020-11-04|1348.49
#2020-11-05|1383.41
#2020-11-06|1375.17
#2020-11-09|1361.41
#2020-11-10|1407.57
#2020-11-11|1433.34
#2020-11-12|1407.94
#2020-11-13|1385.04
#2020-11-16|1403.24
#2020-11-17|1421.06
#2020-11-18|1419.31
#2020-11-19|1414.00
#2020-11-20|1419.12
#2020-11-23|1410.15
#2020-11-24|1431.02
#2020-11-25|1431.50
#2020-11-26|1437.78
#2020-11-27|1456.68
#2020-11-30|1426.12
#2020-12-01|1443.42
#2020-12-02|1442.17
#2020-12-03|1455.11
#2020-12-04|1445.67
#2020-12-07|1430.74
#2020-12-08|1433.89
#2020-12-09|1434.56
#2020-12-10|1428.01
#2020-12-11|1439.72
#2020-12-14|1444.66
#2020-12-15|1444.05
#2020-12-16|1459.13
#2020-12-17|1458.30
#2020-12-18|1434.16
#2020-12-21|1419.79
#2020-12-22|1410.90
#2020-12-23|1417.13
#2020-12-24|1425.03
#2020-12-25|1427.41
#2020-12-28|1435.72
#2020-12-29|1460.12
#2020-12-30|1463.54
#2020-12-31|1463.54
#2021-01-01|1463.54
#2021-01-04|1440.47
#2021-01-05|1448.96
#2021-01-06|1440.42
#2021-01-07|1451.10
#2021-01-08|1455.96
#2021-01-11|1448.98
#2021-01-12|1447.38
#2021-01-13|1439.78
#2021-01-14|1445.09
#2021-01-15|1433.39
#2021-01-18|1436.20
#2021-01-19|1447.72
#2021-01-20|1449.39
#2021-01-21|1451.43
#2021-01-22|1449.95
#2021-01-25|1453.87
#2021-01-26|1451.90
#2021-01-27|1469.80
#2021-01-28|1467.84
#2021-01-29|1481.32
#2021-02-01|1473.25
#2021-02-02|1470.90
#2021-02-03|1506.18
#2021-02-04|1501.88
#2021-02-05|1518.16
#2021-02-08|1555.12
#2021-02-09|1559.80
#2021-02-10|1569.95
#2021-02-11|1569.05
#2021-02-12|1583.76
#2021-02-15|1588.51
#2021-02-16|1614.89
#2021-02-17|1580.56
#2021-02-18|1563.70
#2021-02-19|1568.74
#2021-02-22|1590.51
#2021-02-23|1589.98
#2021-02-24|1609.96
#2021-02-25|1614.17
#2021-02-26|1556.54
#2021-03-01|1568.40
#2021-03-02|1561.52
#2021-03-03|1559.84
#2021-03-04|1551.14
#2021-03-05|1519.42
#2021-03-08|1514.22
#2021-03-09|1531.06
#2021-03-10|1539.44
#2021-03-11|1544.76
#2021-03-12|1549.26
#2021-03-15|1554.82
#2021-03-16|1586.77
#2021-03-17|1591.23
#2021-03-18|1598.74
#2021-03-19|1605.30
#2021-03-22|1595.77
#2021-03-23|1590.59
#2021-03-24|1567.80
#2021-03-25|1574.20
#2021-03-26|1598.96
#2021-03-29|1597.58
#2021-03-30|1598.82
#2021-03-31|1582.29
#2021-04-01|1571.31
#2021-04-02|1571.13
#2021-04-05|1591.41
#2021-04-06|1584.38
#2021-04-07|1608.29
#2021-04-08|1605.41
#2021-04-09|1602.98
#2021-04-12|1604.40
#2021-04-13|1602.52
#2021-04-14|1606.20
#2021-04-15|1605.68
#2021-04-16|1621.73
#2021-04-19|1616.27
#2021-04-20|1591.96
#2021-04-21|1572.70
#2021-04-22|1587.25
#2021-04-23|1595.07
#2021-04-26|1598.98
#2021-04-27|1581.85
#2021-04-28|1585.61
#2021-04-29|1585.02
#2021-04-30|1580.05
#2021-05-03|1585.56
#2021-05-04|1581.57
#2021-05-05|1581.35
#2021-05-06|1601.92
#2021-05-07|1610.46
#2021-05-10|1615.87
#2021-05-11|1608.12
#2021-05-12|1572.83
#2021-05-13|1547.28
#2021-05-14|1549.37
#2021-05-17|1574.62
#2021-05-18|1598.33
#2021-05-19|1602.64
#2021-05-20|1605.85
#2021-05-21|1597.16
#2021-05-24|1607.63
#2021-05-25|1610.63
#2021-05-26|1611.06
#2021-05-27|1600.45
#2021-05-28|1605.77
#2021-05-31|1599.06
#2021-06-01|1598.07
#2021-06-02|1631.80
#2021-06-03|1634.76
#2021-06-04|1634.75
#2021-06-07|1650.92
#2021-06-08|1664.90
#2021-06-09|1689.06
#2021-06-10|1689.28
#2021-06-11|1675.08
#2021-06-14|1674.11
#2021-06-15|1680.97
#2021-06-16|1676.54
#2021-06-17|1659.92
#2021-06-18|1646.74
#2021-06-21|1631.01
#2021-06-22|1662.59
#2021-06-23|1650.34
#2021-06-24|1642.05
#2021-06-25|1648.07
#2021-06-28|1653.11
#2021-06-29|1649.94
#2021-06-30|1633.68
#2021-07-01|1614.94
#2021-07-02|1639.09
#2021-07-05|1653.68
#2021-07-06|1663.56
#2021-07-07|1654.05
#2021-07-08|1665.92
#2021-07-09|1649.10
#2021-07-12|1664.70
#2021-07-13|1671.08
#2021-07-14|1672.67
#2021-07-15|1661.70
#2021-07-16|1663.45
#2021-07-19|1655.89
#2021-07-20|1625.35
#2021-07-21|1622.11
#2021-07-22|1625.05
#2021-07-23|1618.66
#2021-07-26|1624.48
#2021-07-27|1651.44
#2021-07-28|1650.71
#2021-07-29|1654.52
#2021-07-30|1637.46
#2021-08-02|1649.64
#2021-08-03|1644.91
#2021-08-04|1637.12
#2021-08-05|1650.51
#2021-08-06|1629.88
#2021-08-09|1630.40
#2021-08-10|1611.90
#2021-08-11|1629.60
#2021-08-12|1632.66
#2021-08-13|1634.08
#2021-08-16|1631.02
#2021-08-17|1614.62
#2021-08-18|1617.44
#2021-08-19|1602.51
#2021-08-20|1598.46
#2021-08-23|1594.48
#2021-08-24|1598.84
#2021-08-25|1593.57
#2021-08-26|1610.73
#2021-08-27|1637.49
#2021-08-30|1657.73
#2021-08-31|1636.27
#2021-09-01|1637.67
#2021-09-02|1644.29
#2021-09-03|1660.40
#2021-09-06|1678.30
#2021-09-07|1672.77
#2021-09-08|1674.18
#2021-09-09|1677.90
#2021-09-10|1686.69
#2021-09-13|1681.00
#2021-09-14|1698.46
#2021-09-15|1677.71
#2021-09-16|1665.65
#2021-09-17|1654.33
#2021-09-20|1661.20
#2021-09-21|1651.41
#2021-09-22|1640.09
#2021-09-23|1632.57
#2021-09-24|1642.75
#2021-09-27|1655.74
#2021-09-28|1657.25
#2021-09-29|1626.55
#2021-09-30|1625.82
#2021-10-01|1590.93
#2021-10-04|1609.97
#2021-10-05|1594.64
#2021-10-06|1589.60
#2021-10-07|1585.80
#2021-10-08|1576.42
#2021-10-11|1578.07
#2021-10-12|1567.05
#2021-10-13|1591.92
#2021-10-14|1585.87
#2021-10-15|1599.25
#2021-10-18|1600.54
#2021-10-19|1595.86
#2021-10-20|1596.00
#2021-10-21|1592.02
#2021-10-22|1584.59
#2021-10-25|1586.75
#2021-10-26|1579.30
#2021-10-27|1591.03
#2021-10-28|1598.47
#2021-10-29|1590.71
#2021-11-01|1594.09
#2021-11-02|1589.32
#2021-11-03|1585.42
#2021-11-04|1594.63
#2021-11-05|1598.20
#2021-11-08|1605.04
#2021-11-09|1584.12
#2021-11-10|1559.76
#2021-11-11|1559.19
#2021-11-12|1577.11
#2021-11-15|1572.19
#2021-11-16|1563.75
#2021-11-17|1550.55
#2021-11-18|1558.35
#2021-11-19|1558.68
#2021-11-22|1546.75
#2021-11-23|1543.39
#2021-11-24|1529.80
#2021-11-25|1536.02
#2021-11-26|1545.47
#2021-11-29|1506.23
#2021-11-30|1492.24
#2021-12-01|1516.76
#2021-12-02|1504.36
#2021-12-03|1529.00
#2021-12-06|1519.13
#2021-12-07|1537.71
#2021-12-08|1529.94
#2021-12-09|1540.98
#2021-12-10|1535.22
#2021-12-13|1519.39
#2021-12-14|1508.37
#2021-12-15|1509.95
#2021-12-16|1514.83
#2021-12-17|1527.56
#2021-12-20|1491.88
#2021-12-21|1501.26
#2021-12-22|1496.13
#2021-12-23|1503.63
#2021-12-24|1503.40
#2021-12-27|1492.88
#2021-12-28|1509.81
#2021-12-29|1513.52
#2021-12-30|1508.33
#2021-12-31|1508.33
#2022-01-03|1506.43
#2022-01-04|1506.79
#2022-01-05|1508.05
#2022-01-06|1491.29
#2022-01-07|1486.76
#2022-01-10|1493.74
#2022-01-11|1484.83
#2022-01-12|1508.23
#2022-01-13|1508.60
#2022-01-14|1492.17
#2022-01-17|1484.91
#2022-01-18|1477.82
#2022-01-19|1443.49
#2022-01-20|1427.00
#2022-01-21|1453.66
#2022-01-24|1464.00
#2022-01-25|1453.28
#2022-01-26|1458.87
#2022-01-27|1451.44
#2022-01-28|1469.56
#2022-01-31|1475.15
#2022-02-01|1460.36
#2022-02-02|1476.23
#2022-02-03|1479.66
#2022-02-04|1467.45
#2022-02-07|1471.05
#2022-02-08|1448.96
#2022-02-09|1464.57
#2022-02-10|1480.31
#2022-02-11|1481.27
#2022-02-14|1472.19
#2022-02-15|1450.33
#2022-02-16|1481.43
#2022-02-17|1482.19
#2022-02-18|1480.10
#2022-02-21|1478.62
#2022-02-22|1454.34
#2022-02-23|1454.72
#2022-02-24|1433.90
#2022-02-25|1435.50
#2022-02-28|1454.53
#2022-03-01|1464.70
#2022-03-02|1440.50
#2022-03-03|1440.30
#2022-03-04|1437.24
#2022-03-07|1416.33
#2022-03-08|1400.16
#2022-03-09|1382.53
#2022-03-10|1427.11
#2022-03-11|1391.69
#2022-03-14|1393.49
#2022-03-15|1392.90
#2022-03-16|1404.00
#2022-03-17|1426.30
#2022-03-18|1441.55
#2022-03-21|1441.86
#2022-03-22|1453.80
#2022-03-23|1456.45
#2022-03-24|1444.08
#2022-03-25|1438.67
#2022-03-28|1438.68
#2022-03-29|1456.77
#2022-03-30|1446.82
#2022-03-31|1454.19
#2022-04-01|1449.88
#2022-04-04|1452.41
#2022-04-05|1446.81
#2022-04-06|1437.20
#2022-04-07|1413.33
#2022-04-08|1400.41
#2022-04-11|1401.21
#2022-04-12|1397.13
#2022-04-13|1400.44
#2022-04-14|1407.38
#2022-04-15|1405.42
#2022-04-18|1398.02
#2022-04-19|1370.22
#2022-04-20|1375.86
#2022-04-21|1381.17
#2022-04-22|1372.81
#2022-04-25|1368.07
#2022-04-26|1380.94
#2022-04-27|1368.80
#2022-04-28|1347.02
#2022-04-29|1362.14
#2022-05-02|1353.00
#2022-05-03|1356.33
#2022-05-04|1355.65
#2022-05-05|1352.89
#2022-05-06|1359.14
#2022-05-09|1339.91
#2022-05-10|1329.01
#2022-05-11|1314.53
#2022-05-12|1339.05
#2022-05-13|1342.66
#2022-05-16|1342.37
#2022-05-17|1344.28
#2022-05-18|1359.17
#2022-05-19|1363.61
#2022-05-20|1363.40
#2022-05-23|1371.86
#2022-05-24|1377.72
#2022-05-25|1394.18
#2022-05-26|1395.36
#2022-05-27|1399.67
#2022-05-30|1410.00
#2022-05-31|1386.84
#2022-06-01|1383.28
#2022-06-02|1383.96
#2022-06-03|1369.68
#2022-06-06|1367.86
#2022-06-07|1352.79
#2022-06-08|1359.11
#2022-06-09|1360.32
#2022-06-10|1352.37
#2022-06-13|1343.77
#2022-06-14|1301.81
#2022-06-15|1281.82
#2022-06-16|1323.05
#2022-06-17|1284.89
#2022-06-20|1285.42
#2022-06-21|1295.92
#2022-06-22|1294.23
#2022-06-23|1316.95
#2022-06-24|1305.94
#2022-06-27|1308.82
#2022-06-28|1326.01
#2022-06-29|1327.81
#2022-06-30|1321.58
#2022-07-01|1315.65
#2022-07-04|1325.45
#2022-07-05|1314.58
#2022-07-06|1298.56
#2022-07-07|1312.23
#2022-07-08|1301.53
#2022-07-11|1309.02
#2022-07-12|1306.10
#2022-07-13|1298.34
#2022-07-14|1281.16
#2022-07-15|1275.54
#2022-07-18|1280.71
#2022-07-19|1293.01
#2022-07-20|1299.32
#2022-07-21|1308.86
#2022-07-22|1334.64
#2022-07-25|1328.98
#2022-07-26|1334.81
#2022-07-27|1331.00
#2022-07-28|1359.56
#2022-07-29|1377.50
#2022-08-01|1405.21
#2022-08-02|1389.22
#2022-08-03|1353.21
#2022-08-04|1374.27
#2022-08-05|1351.08
#2022-08-08|1346.35
#2022-08-09|1340.90
#2022-08-10|1370.38
#2022-08-11|1365.62
#2022-08-12|1368.12
#2022-08-15|1383.02
#2022-08-16|1374.34
#2022-08-17|1363.15
#2022-08-18|1358.67
#2022-08-19|1343.09
#2022-08-22|1336.36
#2022-08-23|1333.69
#2022-08-24|1325.08
#2022-08-25|1333.90
#2022-08-26|1336.65
#2022-08-29|1311.34
#2022-08-30|1329.65
#2022-08-31|1322.72
#2022-09-01|1298.65
#2022-09-02|1297.30
#2022-09-05|1292.34
#2022-09-06|1275.50
#2022-09-07|1265.73
#2022-09-08|1272.29
#2022-09-09|1296.42
#2022-09-12|1307.51
#2022-09-13|1292.42
#2022-09-14|1292.43
#2022-09-15|1291.65
#2022-09-16|1309.25
#2022-09-19|1306.10
#2022-09-20|1289.38
#2022-09-21|1279.16
#2022-09-22|1295.95
#2022-09-23|1285.18
#2022-09-26|1246.48
#2022-09-27|1228.82
#2022-09-28|1205.63
#2022-09-29|1225.94
#2022-09-30|1230.57
#2022-10-03|1238.19
#2022-10-04|1268.93
#2022-10-05|1260.44
#2022-10-06|1262.46
#2022-10-07|1247.93
#2022-10-10|1242.75
#2022-10-11|1231.03
#2022-10-12|1227.40
#2022-10-13|1206.86
#2022-10-14|1210.25
#2022-10-17|1196.67
#2022-10-18|1194.02
#2022-10-19|1186.16
#2022-10-20|1182.46
#2022-10-21|1169.11
#2022-10-24|1165.42
#2022-10-25|1180.49
#2022-10-26|1219.21
#2022-10-27|1231.76
#2022-10-28|1221.66
#2022-10-31|1221.10
#2022-11-01|1232.47
#2022-11-02|1225.93
#2022-11-03|1217.24
#2022-11-04|1213.44
#2022-11-07|1219.13
#2022-11-08|1244.88
#2022-11-09|1230.57
#2022-11-10|1267.97
#2022-11-11|1312.01
#2022-11-14|1281.75
#2022-11-15|1290.12
#2022-11-16|1287.31
#2022-11-17|1288.43
#2022-11-18|1293.35
#2022-11-21|1281.55
#2022-11-22|1289.12
#2022-11-23|1304.06
#2022-11-24|1329.53
#2022-11-25|1321.89
#2022-11-28|1321.24
#2022-11-29|1330.66
#2022-11-30|1315.98
#2022-12-01|1325.07
#2022-12-02|1312.33
#2022-12-05|1299.87
#2022-12-06|1301.57
#2022-12-07|1301.54
#2022-12-08|1302.97
#2022-12-09|1302.45
#2022-12-12|1291.07
#2022-12-13|1308.44
#2022-12-14|1322.92
#2022-12-15|1299.37
#2022-12-16|1316.76
#2022-12-19|1290.62
#2022-12-20|1277.62
#2022-12-21|1271.27
#2022-12-22|1294.36
#2022-12-23|1267.83
#2022-12-26|1272.11
#2022-12-27|1271.63
#2022-12-28|1262.47
#2022-12-29|1271.87
#2022-12-30|1286.52
#2023-01-02|1286.52
#2023-01-03|1298.23
#2023-01-04|1270.77
#2023-01-05|1249.52
#2023-01-06|1248.48
#2023-01-09|1253.21
#2023-01-10|1259.13
#2023-01-11|1258.82
#2023-01-12|1272.26
#2023-01-13|1286.61
#2023-01-16|1266.67
#2023-01-17|1272.72
#2023-01-18|1293.09
#2023-01-19|1269.70
#2023-01-20|1264.41
#2023-01-23|1267.20
#2023-01-24|1288.97
#2023-01-25|1291.27
#2023-01-26|1287.32
#2023-01-27|1297.90
#2023-01-30|1298.09
#2023-01-31|1282.22
#2023-02-01|1287.64
#2023-02-02|1291.23
#2023-02-03|1262.16
#2023-02-06|1264.85
#2023-02-07|1270.29
#2023-02-08|1268.86
#2023-02-09|1272.69
#2023-02-10|1258.25
#2023-02-13|1243.15
#2023-02-14|1251.91
#2023-02-15|1224.78
#2023-02-16|1235.13
#2023-02-17|1233.19
#2023-02-20|1242.39
#2023-02-21|1236.25
#2023-02-22|1234.95
#2023-02-23|1232.75
#2023-02-24|1236.20
#2023-02-27|1243.02
#2023-02-28|1247.38
#2023-03-01|1231.25
#2023-03-02|1228.16
#2023-03-03|1235.60
#2023-03-06|1243.55
#2023-03-07|1231.56
#2023-03-08|1235.15
#2023-03-09|1251.50
#2023-03-10|1259.02
#2023-03-13|1257.41
#2023-03-14|1240.60
#2023-03-15|1250.15
#2023-03-16|1236.40
#2023-03-17|1240.05
#2023-03-20|1221.98
#2023-03-21|1215.93
#2023-03-22|1220.96
#2023-03-23|1230.10
#2023-03-24|1230.41
#2023-03-27|1227.25
#2023-03-28|1236.76
#2023-03-29|1235.41
#2023-03-30|1241.48
#2023-03-31|1240.91
#2023-04-03|1277.54
#2023-04-04|1284.78
#2023-04-05|1272.95
#2023-04-06|1260.23
#2023-04-07|1254.90
#2023-04-10|1239.03
#2023-04-11|1251.90
#2023-04-12|1247.27
#2023-04-13|1257.76
#2023-04-14|1256.53
#2023-04-17|1250.70
#2023-04-18|1262.93
#2023-04-19|1257.02
#2023-04-20|1263.40
#2023-04-21|1258.27
#2023-04-24|1262.69
#2023-04-25|1277.41
#2023-04-26|1285.14
#2023-04-27|1273.88
#2023-04-28|1279.21
#2023-05-01|1267.71
#2023-05-02|1264.04
#2023-05-03|1276.58
#2023-05-04|1288.40
#2023-05-05|1278.85
#2023-05-08|1290.77
#2023-05-09|1292.19
#2023-05-10|1290.88
#2023-05-11|1287.53
#2023-05-12|1286.76
#2023-05-15|1289.26
#2023-05-16|1287.23
#2023-05-17|1277.45
#2023-05-18|1257.20
#2023-05-19|1262.39
#2023-05-22|1269.19
#2023-05-23|1260.71
#2023-05-24|1248.89
#2023-05-25|1233.52
#2023-05-26|1228.49
#2023-05-29|1242.77
#2023-05-30|1249.20
#2023-05-31|1250.35
#2023-06-01|1251.39
#2023-06-02|1265.94
#2023-06-05|1277.44
#2023-06-06|1282.76
#2023-06-07|1272.88
#2023-06-08|1267.75
#2023-06-09|1281.92
#2023-06-12|1275.93
#2023-06-13|1273.44
#2023-06-14|1283.74
#2023-06-15|1283.44
#2023-06-16|1274.81
#2023-06-19|1266.07
#2023-06-20|1267.53
#2023-06-21|1271.29
#2023-06-22|1265.00
#2023-06-23|1242.28
#2023-06-26|1246.62
#2023-06-27|1240.32
#2023-06-28|1246.57
#2023-06-29|1238.97
#2023-06-30|1237.36
#2023-07-03|1249.56
#2023-07-04|1244.87
#2023-07-05|1248.34
#2023-07-06|1244.99
#2023-07-07|1250.28
#2023-07-10|1254.18
#2023-07-11|1268.51
#2023-07-12|1281.41
#2023-07-13|1284.58
#2023-07-14|1283.46
#2023-07-17|1277.74
#2023-07-18|1275.60
#2023-07-19|1284.46
#2023-07-20|1282.50
#2023-07-21|1264.96
#2023-07-24|1282.45
#2023-07-25|1284.40
#2023-07-26|1297.74
#2023-07-27|1296.64
#2023-07-28|1294.00
#2023-07-31|1282.80
#2023-08-01|1269.59
#2023-08-02|1255.38
#2023-08-03|1258.37
#2023-08-04|1258.16
#2023-08-07|1273.69
#2023-08-08|1274.76
#2023-08-09|1269.31
#2023-08-10|1277.83
#2023-08-11|1274.79
#2023-08-14|1254.08
#2023-08-15|1248.85
#2023-08-16|1237.20
#2023-08-17|1235.55
#2023-08-18|1235.60
#2023-08-21|1230.49
#2023-08-22|1241.07
#2023-08-23|1259.16
#2023-08-24|1255.87
#2023-08-25|1249.26
#2023-08-28|1260.51
#2023-08-29|1278.26
#2023-08-30|1282.91
#2023-08-31|1287.19
#2023-09-01|1294.93
#2023-09-04|1308.29
#2023-09-05|1310.27
#2023-09-06|1309.21
#2023-09-07|1320.95
#2023-09-08|1308.96
#2023-09-11|1292.14
#2023-09-12|1296.62
#2023-09-13|1280.78
#2023-09-14|1302.25
#2023-09-15|1306.54
#2023-09-18|1308.14
#2023-09-19|1309.62
#2023-09-20|1299.48
#2023-09-21|1292.95
#2023-09-22|1284.46
#2023-09-25|1274.93
#2023-09-26|1270.45
#2023-09-27|1276.46
#2023-09-28|1261.63
#2023-09-29|1265.47
#2023-10-02|1251.55
#2023-10-03|1245.72
#2023-10-04|1214.88
#2023-10-05|1248.63
#2023-10-06|1248.23
#2023-10-09|1255.24
#2023-10-10|1270.99
#2023-10-11|1266.60
#2023-10-12|1272.38
#2023-10-13|1255.93
#2023-10-16|1232.86
#2023-10-17|1249.12
#2023-10-18|1248.84
#2023-10-19|1244.96
#2023-10-20|1237.76
#2023-10-23|1230.52
#2023-10-24|1227.74
#2023-10-25|1238.92
#2023-10-26|1217.72
#2023-10-27|1240.84
#2023-10-30|1228.62
#2023-10-31|1222.62
#2023-11-01|1240.49
#2023-11-02|1248.65
#2023-11-03|1258.02
#2023-11-06|1271.67
#2023-11-07|1253.55
#2023-11-08|1235.33
#2023-11-09|1240.64
#2023-11-10|1240.52
#2023-11-13|1238.37
#2023-11-14|1249.18
#2023-11-15|1267.36
#2023-11-16|1271.75
#2023-11-17|1272.30
#2023-11-20|1281.30
#2023-11-21|1280.86
#2023-11-22|1270.28
#2023-11-23|1271.81
#2023-11-24|1278.63
#2023-11-27|1280.63
#2023-11-28|1289.42
#2023-11-29|1289.98
#2023-11-30|1295.73
#2023-12-01|1288.80
#2023-12-04|1300.82
#2023-12-05|1296.76
#2023-12-06|1312.26
#2023-12-07|1329.74
#2023-12-08|1311.12
#2023-12-11|1302.09
#2023-12-12|1308.66
#2023-12-13|1311.01
#2023-12-14|1333.81
#2023-12-15|1344.91
#2023-12-18|1314.26
#2023-12-19|1314.39
#2023-12-20|1318.30
#2023-12-21|1316.42
#2023-12-22|1314.65
#2023-12-25|1309.30
#2023-12-26|1307.35
#2023-12-27|1323.85
#2023-12-28|1339.03
#2023-12-29|1346.33
#2024-01-01|1346.33
#2024-01-02|1337.27
#2024-01-03|1321.72
#2024-01-04|1314.21
#2024-01-05|1337.40
#2024-01-08|1339.63
#2024-01-09|1339.09
#2024-01-10|1336.81
#2024-01-11|1347.83
#2024-01-12|1363.47
#2024-01-15|1366.36
#2024-01-16|1342.39
#2024-01-17|1317.30
#2024-01-18|1310.20
#2024-01-19|1323.63
#2024-01-22|1355.31
#2024-01-23|1341.85
#2024-01-24|1331.70
#2024-01-25|1318.95
#2024-01-26|1312.32
#2024-01-29|1322.25
#2024-01-30|1318.98
#2024-01-31|1344.98
#2024-02-01|1326.74
#2024-02-02|1317.04
#2024-02-05|1332.83
#2024-02-06|1324.06
#2024-02-07|1328.43
#2024-02-08|1317.58
#2024-02-09|1314.32
#2024-02-12|1313.18
#2024-02-13|1298.04
#2024-02-14|1273.46
#2024-02-15|1277.51
#2024-02-16|1290.11
#2024-02-19|1288.15
#2024-02-20|1291.11
#2024-02-21|1287.78
#2024-02-22|1292.06
#2024-02-23|1291.80
#2024-02-26|1296.78
#2024-02-27|1295.86
#2024-02-28|1294.26
#2024-02-29|1299.46
#2024-03-01|1305.67
#2024-03-04|1314.84
#2024-03-05|1312.28
#2024-03-06|1329.53
#2024-03-07|1326.18
#2024-03-08|1341.94
#2024-03-11|1326.43
#2024-03-12|1316.75
#2024-03-13|1307.82
#2024-03-14|1327.72
#2024-03-15|1344.62
#2024-03-18|1367.35
#2024-03-19|1409.09
#2024-03-20|1400.35
#2024-03-21|1414.94
#2024-03-22|1433.59
#2024-03-25|1412.43
#2024-03-26|1411.88
#2024-03-27|1435.41
#2024-03-28|1436.78
#2024-03-29|1450.39
#2024-04-01|1423.99
#2024-04-02|1421.81
#2024-04-03|1405.53
#2024-04-04|1411.88
#2024-04-05|1411.07
#2024-04-08|1431.37
#2024-04-09|1453.82
#2024-04-10|1429.45
#2024-04-11|1411.29
#2024-04-12|1448.22
#2024-04-15|1428.01
#2024-04-16|1403.69
#2024-04-17|1400.45
#2024-04-18|1394.92
#2024-04-19|1379.64
#2024-04-22|1394.29
#2024-04-23|1396.17
#2024-04-24|1393.66
#2024-04-25|1367.59
#2024-04-26|1373.28
#2024-04-29|1378.45
#2024-04-30|1390.41
#2024-05-01|1380.21
#2024-05-02|1424.50
#2024-05-03|1435.44
#2024-05-06|1425.52
#2024-05-07|1424.97
#2024-05-08|1395.39
#2024-05-09|1396.89
#2024-05-10|1402.17
#2024-05-13|1381.63
#2024-05-14|1376.41
#2024-05-15|1368.31
#2024-05-16|1364.38
#2024-05-17|1361.04
#2024-05-20|1361.74
#2024-05-21|1347.11
#2024-05-22|1321.78
#2024-05-23|1308.83
#2024-05-24|1299.49
#2024-05-27|1303.80
#2024-05-28|1302.32
#2024-05-29|1283.62
#2024-05-30|1286.30
#2024-05-31|1310.27
#2024-06-03|1323.37
#2024-06-04|1342.12
#2024-06-05|1333.98
#2024-06-06|1330.26
#2024-06-07|1318.70
#2024-06-10|1324.53
#2024-06-11|1313.48
#2024-06-12|1311.56
#2024-06-13|1292.50
#2024-06-14|1307.28
#2024-06-17|1275.64
#2024-06-18|1272.62
#2024-06-19|1285.96
#2024-06-20|1272.76
#2024-06-21|1261.89
#2024-06-24|1268.49
#2024-06-25|1285.67
#2024-06-26|1279.73
#2024-06-27|1267.25
#2024-06-28|1271.73
#2024-07-01|1264.31
#2024-07-02|1272.91
#2024-07-03|1276.16
#2024-07-04|1288.86
#2024-07-05|1288.14
#2024-07-08|1288.16
#2024-07-09|1282.73
#2024-07-10|1274.89
#2024-07-11|1307.82
#2024-07-12|1338.38
#2024-07-15|1337.07
#2024-07-16|1324.30
#2024-07-17|1363.01
#2024-07-18|1354.33
#2024-07-19|1337.92
#2024-07-22|1331.92
#2024-07-23|1343.06
#2024-07-24|1346.39
#2024-07-25|1328.57
#2024-07-26|1331.27
#2024-07-29|1356.03
#2024-07-30|1356.39
#2024-07-31|1399.30
#2024-08-01|1339.85
#2024-08-02|1333.94
#2024-08-05|1278.19
#2024-08-06|1360.73
#2024-08-07|1347.96
#2024-08-08|1344.36
#2024-08-09|1344.22
#2024-08-12|1332.40
#2024-08-13|1369.13
#2024-08-14|1386.72
#2024-08-15|1364.96
#2024-08-16|1395.01
#2024-08-19|1404.83
#2024-08-20|1420.64
#2024-08-21|1414.52
#2024-08-22|1415.41
#2024-08-23|1428.13
#2024-08-26|1458.86
#2024-08-27|1470.56
#2024-08-28|1468.35
#2024-08-29|1455.79
#2024-08-30|1454.63
#2024-09-02|1435.26
#2024-09-03|1451.83
#2024-09-04|1431.44
#2024-09-05|1427.59
#2024-09-06|1442.13
#2024-09-09|1435.05
#2024-09-10|1440.56
#2024-09-11|1422.13
#2024-09-12|1428.04
#2024-09-13|1444.52
#2024-09-16|1446.73
#2024-09-17|1429.82
#2024-09-18|1422.72
#2024-09-19|1422.15
#2024-09-20|1408.21
#2024-09-23|1414.97
#2024-09-24|1419.97
#2024-09-25|1416.92
#2024-09-26|1434.30
#2024-09-27|1482.99
#2024-09-30|1411.83
#2024-10-01|1417.72
#2024-10-02|1392.05
#2024-10-03|1398.26
#2024-10-04|1381.50
#2024-10-07|1377.67
#2024-10-08|1369.65
#2024-10-09|1362.02
#2024-10-10|1368.22
#2024-10-11|1352.45
#2024-10-14|1347.13
#2024-10-15|1345.81
#2024-10-16|1343.21
#2024-10-17|1345.75
#2024-10-18|1345.07
#2024-10-21|1336.01
#2024-10-22|1315.54
#2024-10-23|1302.40
#2024-10-24|1304.79
#2024-10-25|1300.04
#2024-10-28|1298.23
#2024-10-29|1298.50
#2024-10-30|1303.21
#2024-10-31|1307.11
#2024-11-01|1297.46
#2024-11-04|1305.65
#2024-11-05|1306.42
#2024-11-06|1303.93
#2024-11-07|1314.00
#2024-11-08|1311.51
#2024-11-11|1293.11
#2024-11-12|1287.40
#2024-11-13|1266.96
#2024-11-14|1253.92
#2024-11-15|1260.81
#2024-11-18|1260.38
#2024-11-19|1276.32
#2024-11-20|1261.91
#2024-11-21|1260.76
#2024-11-22|1264.25
#2024-11-25|1267.03
#2024-11-26|1277.19
#2024-11-27|1291.72
#2024-11-28|1288.78
#2024-11-29|1296.35
#2024-12-02|1301.82
#2024-12-03|1318.61
#2024-12-04|1300.67
#2024-12-05|1301.69
#2024-12-06|1297.34
#2024-12-09|1281.31
#2024-12-10|1267.31
#2024-12-11|1267.00
#2024-12-12|1272.17
#2024-12-13|1258.82
#2024-12-16|1251.11
#2024-12-17|1253.41
#2024-12-18|1248.28
#2024-12-19|1203.85
#2024-12-20|1234.88
#2024-12-23|1239.64
#2024-12-24|1239.53
#2024-12-25|1241.26
#2024-12-26|1246.58
#2024-12-27|1261.27
#2024-12-30|1259.31
#2024-12-31|1259.63
#2025-01-01|1259.63
#2025-01-02|1259.67
#2025-01-03|1257.71
#2025-01-06|1259.47
#2025-01-07|1250.46
#2025-01-08|1233.57
#2025-01-09|1237.57
#2025-01-10|1238.41
#2025-01-13|1238.85
#2025-01-14|1226.40
#2025-01-15|1243.17
#2025-01-16|1253.78
#2025-01-17|1248.72
#2025-01-20|1258.15
#2025-01-21|1259.76
#2025-01-22|1251.26
#2025-01-23|1261.13
#2025-01-24|1275.62
#2025-01-27|1315.23
#2025-01-28|1326.90
#2025-01-29|1341.58
#2025-01-30|1342.63
#2025-01-31|1328.70
#2025-02-03|1317.20
#2025-02-04|1318.68
#2025-02-05|1334.07
#2025-02-06|1345.29
#2025-02-07|1330.94
#2025-02-10|1318.42
#2025-02-11|1310.64
#2025-02-12|1292.96
#2025-02-13|1316.13
#2025-02-14|1321.40
#2025-02-17|1332.60
#2025-02-18|1325.07
#2025-02-19|1320.30
#2025-02-20|1327.19
#2025-02-21|1327.09
#2025-02-24|1329.40
#2025-02-25|1337.09
#2025-02-26|1355.01
#2025-02-27|1354.04
#2025-02-28|1342.68
#2025-03-03|1353.57
#2025-03-04|1366.23
#2025-03-05|1362.85
#2025-03-06|1367.57
#2025-03-07|1357.89
#2025-03-10|1358.88
#2025-03-11|1346.47
#2025-03-12|1342.27
#2025-03-13|1356.61
#2025-03-14|1354.29
#2025-03-17|1377.95
#2025-03-18|1388.39
#2025-03-19|1383.92
#2025-03-20|1394.79
#2025-03-21|1390.52
#2025-03-24|1407.46
#2025-03-25|1428.29
#2025-03-26|1425.39
#2025-03-27|1428.38
#2025-03-28|1420.78
#2025-03-31|1389.48
#2025-04-01|1400.82
#2025-04-02|1382.73
#2025-04-03|1375.40
#2025-04-04|1419.38
#2025-04-07|1331.33
#2025-04-08|1376.68
#2025-04-09|1382.75
#2025-04-10|1450.17
#2025-04-11|1455.55
#2025-04-14|1462.44
#2025-04-15|1459.36
#2025-04-16|1473.39
#2025-04-17|1489.91
#2025-04-18|1492.73
#2025-04-21|1505.63
#2025-04-22|1516.49
#2025-04-23|1503.11
#2025-04-24|1479.51
#2025-04-25|1462.08
#2025-04-28|1480.70
#2025-04-29|1485.75
#2025-04-30|1485.25
#2025-05-01|1478.61
#2025-05-02|1501.87
#2025-05-05|1504.27
#2025-05-06|1514.06
#2025-05-07|1512.31
#2025-05-08|1489.32
#2025-05-09|1492.25
#2025-05-12|1464.23
#2025-05-13|1454.64
#2025-05-14|1463.11
#2025-05-15|1463.11
#2025-05-16|1460.87
#2025-05-19|1472.59
#2025-05-20|1462.50
#2025-05-21|1470.40
#2025-05-22|1467.03
#2025-05-23|1487.65
#2025-05-26|1493.04
#2025-05-27|1485.19
#2025-05-28|1484.89
#2025-05-29|1488.04
#2025-05-30|1494.82
#2025-06-02|1521.23
#2025-06-03|1504.60
#2025-06-04|1506.11
#2025-06-05|1495.11
#2025-06-06|1487.39
#2025-06-09|1489.76
#2025-06-10|1494.53
#2025-06-11|1496.35
#2025-06-12|1511.45
#2025-06-13|1510.89
#2025-06-16|1513.41
#2025-06-17|1514.08
#2025-06-18|1526.54
#2025-06-19|1520.93
#2025-06-20|1515.30
#2025-06-23|1509.21
#2025-06-24|1514.49
#2025-06-25|1498.73
#2025-06-26|1516.05
#2025-06-27|1512.32
#2025-06-30|1515.53
#2025-07-01|1522.93
#2025-07-02|1533.85
#2025-07-03|1517.92
#2025-07-04|1514.74
#2025-07-07|1509.16
#2025-07-08|1486.78
#2025-07-09|1497.87
#2025-07-10|1498.97
#2025-07-11|1493.59
#2025-07-14|1504.98
#2025-07-15|1480.03
#2025-07-16|1476.41
#2025-07-17|1484.45
#2025-07-18|1467.06
#2025-07-21|1477.80
#2025-07-22|1489.90
#2025-07-23|1507.65
#2025-07-24|1507.47
#2025-07-25|1501.25
#2025-07-28|1497.35
#2025-07-29|1493.76
#2025-07-30|1506.74
#2025-07-31|1495.07
#2025-08-01|1538.73
#2025-08-04|1556.13
#2025-08-05|1558.53
#2025-08-06|1588.73
#2025-08-07|1595.25
#2025-08-08|1610.13
#2025-08-11|1607.63
#2025-08-12|1624.14
#2025-08-13|1630.12
#2025-08-14|1613.00
#2025-08-15|1632.55
#2025-08-18|1627.14
#2025-08-19|1654.44
#2025-08-20|1669.93
#2025-08-21|1647.86
#2025-08-22|1660.87
#2025-08-25|1653.06
#2025-08-26|1635.83
#2025-08-27|1644.77
#2025-08-28|1657.70
#2025-08-29|1644.40
#2025-09-01|1647.07
#2025-09-02|1643.74
#2025-09-03|1628.64
#2025-09-04|1625.33
#2025-09-05|1645.47
#2025-09-08|1665.91
#2025-09-09|1679.90
#2025-09-10|1677.26
#2025-09-11|1678.09
#2025-09-12|1687.55
#2025-09-15|1690.41
#2025-09-16|1699.74
#2025-09-17|1696.52
#2025-09-18|1682.50
#2025-09-19|1678.06
#2025-09-22|1671.00
#2025-09-23|1672.13
#2025-09-24|1662.36
#2025-09-25|1657.08
#2025-09-26|1682.42
#2025-09-29|1671.36
#2025-09-30|1686.44
#2025-10-01|1665.60
#2025-10-02|1644.46
#2025-10-03|1647.94
#2025-10-06|1683.99
#2025-10-07|1670.77
#2025-10-08|1645.51
#2025-10-09|1636.96
#2025-10-10|1618.54
#2025-10-13|1619.13
#2025-10-14|1616.56
#2025-10-15|1626.53
#2025-10-16|1649.14
#2025-10-17|1648.39
#2025-10-20|1663.00
#2025-10-21|1641.80
#2025-10-22|1654.82
#2025-10-23|1665.34
#2025-10-24|1646.28
#2025-10-27|1652.26
#2025-10-28|1648.89
#2025-10-29|1624.43
#2025-10-30|1611.20
#2025-10-31|1609.24
#2025-11-03|1608.51
#2025-11-04|1621.14
#2025-11-05|1618.66
#2025-11-06|1643.55
#2025-11-07|1648.94
#2025-11-10|1649.69
#2025-11-11|1654.77
#2025-11-12|1665.03
#2025-11-13|1667.62
#2025-11-14|1685.17
#2025-11-17|1673.04
#2025-11-18|1637.44
#2025-11-19|1634.74
#2025-11-20|1633.58
#2025-11-21|1676.70
#2025-11-24|1674.14
#2025-11-25|1696.08
#2025-11-26|1717.08
#2025-11-27|1730.11
#2025-11-28|1723.42
#2025-12-01|1696.60
#2025-12-02|1685.31
#2025-12-03|1697.19
#2025-12-04|1704.95
#2025-12-05|1677.56
#2025-12-08|1701.55
#2025-12-09|1677.84
#2025-12-10|1695.42
#2025-12-11|1699.10
#2025-12-12|1725.81
#2025-12-15|1747.23
#2025-12-16|1734.02
#2025-12-17|1723.87
#2025-12-18|1726.29
#2025-12-19|1715.46
#2025-12-22|1713.90
#2025-12-23|1726.77
#2025-12-24|1733.95
#2025-12-25|1747.65
#2025-12-26|1735.63
#2025-12-29|1743.60
#2025-12-30|1729.46
#2025-12-31|1724.94
#2026-01-01|1724.94
#2026-01-02|1726.70
#2026-01-05|1726.42
#2026-01-06|1765.02
#2026-01-07|1759.63
#2026-01-08|1764.10
#2026-01-09|1757.85
#2026-01-12|1756.96
#2026-01-13|1767.36
#2026-01-14|1783.32
#2026-01-15|1783.74
#2026-01-16|1781.00
#2026-01-19|1768.73
#2026-01-20|1757.04
#2026-01-21|1725.06
#2026-01-22|1735.51
#2026-01-23|1737.86
#2026-01-26|1770.65
#2026-01-27|1767.91
#2026-01-28|1756.79
#2026-01-29|1778.90
#2026-01-30|1771.94
#2026-02-02|1750.97
#2026-02-03|1781.60
#2026-02-04|1795.51
#2026-02-05|1810.82
#2026-02-06|1813.63
#2026-02-09|1876.38
#2026-02-10|1954.98
#2026-02-11|1962.29
#2026-02-12|1998.26
#2026-02-13|1953.13
#2026-02-16|1949.02
#2026-02-17|1929.41
#2026-02-18|1939.98
#2026-02-19|1959.80
#2026-02-20|1960.30
#2026-02-23|1965.89
#2026-02-24|1948.00
#2026-02-25|1975.31
#2026-02-26|1987.60
#2026-02-27|1983.87
#2026-03-02|1964.13
#2026-03-03|1905.17
#2026-03-04|1862.41
#2026-03-05|1886.83
#2026-03-06|1896.00
#2026-03-09|1843.98
#2026-03-10|1873.94
#2026-03-11|1872.29
#2026-03-12|1821.17
#2026-03-13|1798.09
#2026-03-16|1806.50
#2026-03-17|1822.46
#2026-03-18|1837.25
#2026-03-19|1806.10
#2026-03-20|1793.68
#2026-03-23|1715.37
#2026-03-24|1745.53
#2026-03-25|1765.64
#2026-03-26|1750.22
#2026-03-27|1727.09
#2026-03-30|1698.18
#2026-03-31|1701.67
#2026-04-01|1759.22