Table Data - NASDAQ Japan Real Estate Total Return Index
| Title | NASDAQ Japan Real Estate Total Return Index |
|---|---|
| Series ID | NASDAQNQJP35T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQJP35T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 416.02 |
| 2001-04-02 | 417.32 |
| 2001-04-03 | 434.61 |
| 2001-04-04 | 456.21 |
| 2001-04-05 | 461.60 |
| 2001-04-06 | 458.08 |
| 2001-04-09 | 435.92 |
| 2001-04-10 | 441.56 |
| 2001-04-11 | 452.43 |
| 2001-04-12 | 453.34 |
| 2001-04-13 | . |
| 2001-04-16 | 452.37 |
| 2001-04-17 | 454.41 |
| 2001-04-18 | 459.63 |
| 2001-04-19 | 463.25 |
| 2001-04-20 | 447.66 |
| 2001-04-23 | 447.50 |
| 2001-04-24 | 452.61 |
| 2001-04-25 | 448.01 |
| 2001-04-26 | 446.18 |
| 2001-04-27 | 446.34 |
| 2001-04-30 | 447.24 |
| 2001-05-01 | 458.66 |
| 2001-05-02 | 458.24 |
| 2001-05-03 | 461.84 |
| 2001-05-04 | 461.91 |
| 2001-05-07 | 463.55 |
| 2001-05-08 | 456.29 |
| 2001-05-09 | 458.20 |
| 2001-05-10 | 438.02 |
| 2001-05-11 | 438.36 |
| 2001-05-14 | 431.60 |
| 2001-05-15 | 436.45 |
| 2001-05-16 | 424.56 |
| 2001-05-17 | 426.40 |
| 2001-05-18 | 423.52 |
| 2001-05-21 | 434.18 |
| 2001-05-22 | 430.53 |
| 2001-05-23 | 432.88 |
| 2001-05-24 | 429.62 |
| 2001-05-25 | 432.07 |
| 2001-05-28 | . |
| 2001-05-29 | 424.33 |
| 2001-05-30 | 427.39 |
| 2001-05-31 | 429.99 |
| 2001-06-01 | 432.84 |
| 2001-06-04 | 443.41 |
| 2001-06-05 | 446.16 |
| 2001-06-06 | 444.54 |
| 2001-06-07 | 445.83 |
| 2001-06-08 | 444.60 |
| 2001-06-11 | 437.04 |
| 2001-06-12 | 422.90 |
| 2001-06-13 | 428.29 |
| 2001-06-14 | 432.33 |
| 2001-06-15 | 432.97 |
| 2001-06-18 | 428.96 |
| 2001-06-19 | 419.75 |
| 2001-06-20 | 415.61 |
| 2001-06-21 | 419.10 |
| 2001-06-22 | 433.69 |
| 2001-06-25 | 430.41 |
| 2001-06-26 | 438.62 |
| 2001-06-27 | 437.19 |
| 2001-06-28 | 428.74 |
| 2001-06-29 | 442.46 |
| 2001-07-02 | 435.47 |
| 2001-07-03 | 444.43 |
| 2001-07-04 | . |
| 2001-07-05 | 450.52 |
| 2001-07-06 | 440.25 |
| 2001-07-09 | 439.40 |
| 2001-07-10 | 439.57 |
| 2001-07-11 | 430.87 |
| 2001-07-12 | 434.19 |
| 2001-07-13 | 429.44 |
| 2001-07-16 | 430.63 |
| 2001-07-17 | 426.10 |
| 2001-07-18 | 417.72 |
| 2001-07-19 | 424.47 |
| 2001-07-20 | 425.83 |
| 2001-07-23 | 411.92 |
| 2001-07-24 | 412.02 |
| 2001-07-25 | 420.02 |
| 2001-07-26 | 428.39 |
| 2001-07-27 | 436.23 |
| 2001-07-30 | 431.43 |
| 2001-07-31 | 426.75 |
| 2001-08-01 | 432.66 |
| 2001-08-02 | 446.76 |
| 2001-08-03 | 447.82 |
| 2001-08-06 | 453.39 |
| 2001-08-07 | 458.89 |
| 2001-08-08 | 466.04 |
| 2001-08-09 | 461.39 |
| 2001-08-10 | 457.95 |
| 2001-08-13 | 465.27 |
| 2001-08-14 | 476.58 |
| 2001-08-15 | 497.95 |
| 2001-08-16 | 514.13 |
| 2001-08-17 | 513.93 |
| 2001-08-20 | 502.46 |
| 2001-08-21 | 510.59 |
| 2001-08-22 | 531.15 |
| 2001-08-23 | 534.38 |
| 2001-08-24 | 527.88 |
| 2001-08-27 | 529.63 |
| 2001-08-28 | 519.19 |
| 2001-08-29 | 507.75 |
| 2001-08-30 | 489.85 |
| 2001-08-31 | 502.51 |
| 2001-09-03 | . |
| 2001-09-04 | 495.78 |
| 2001-09-05 | 479.39 |
| 2001-09-06 | 486.03 |
| 2001-09-07 | 482.94 |
| 2001-09-10 | 464.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 453.05 |
| 2001-09-18 | 456.48 |
| 2001-09-19 | 461.37 |
| 2001-09-20 | 458.86 |
| 2001-09-21 | 459.48 |
| 2001-09-24 | 456.08 |
| 2001-09-25 | 448.37 |
| 2001-09-26 | 452.32 |
| 2001-09-27 | 461.33 |
| 2001-09-28 | 470.31 |
| 2001-10-01 | 483.47 |
| 2001-10-02 | 487.00 |
| 2001-10-03 | 476.76 |
| 2001-10-04 | 481.58 |
| 2001-10-05 | 472.29 |
| 2001-10-08 | 473.93 |
| 2001-10-09 | 459.51 |
| 2001-10-10 | 459.39 |
| 2001-10-11 | 459.18 |
| 2001-10-12 | 458.52 |
| 2001-10-15 | 466.00 |
| 2001-10-16 | 463.17 |
| 2001-10-17 | 457.04 |
| 2001-10-18 | 446.27 |
| 2001-10-19 | 446.81 |
| 2001-10-22 | 446.41 |
| 2001-10-23 | 449.57 |
| 2001-10-24 | 456.92 |
| 2001-10-25 | 465.02 |
| 2001-10-26 | 463.89 |
| 2001-10-29 | 459.49 |
| 2001-10-30 | 456.06 |
| 2001-10-31 | 450.94 |
| 2001-11-01 | 448.94 |
| 2001-11-02 | 446.45 |
| 2001-11-05 | 450.18 |
| 2001-11-06 | 442.37 |
| 2001-11-07 | 434.74 |
| 2001-11-08 | 438.64 |
| 2001-11-09 | 424.64 |
| 2001-11-12 | 419.79 |
| 2001-11-13 | 411.19 |
| 2001-11-14 | 403.77 |
| 2001-11-15 | 397.38 |
| 2001-11-16 | 397.91 |
| 2001-11-19 | 399.89 |
| 2001-11-20 | 410.05 |
| 2001-11-21 | 413.93 |
| 2001-11-22 | . |
| 2001-11-23 | 403.60 |
| 2001-11-26 | 404.38 |
| 2001-11-27 | 398.11 |
| 2001-11-28 | 395.55 |
| 2001-11-29 | 393.12 |
| 2001-11-30 | 395.06 |
| 2001-12-03 | 372.78 |
| 2001-12-04 | 370.21 |
| 2001-12-05 | 373.20 |
| 2001-12-06 | 363.52 |
| 2001-12-07 | 350.28 |
| 2001-12-10 | 339.41 |
| 2001-12-11 | 333.37 |
| 2001-12-12 | 337.61 |
| 2001-12-13 | 325.67 |
| 2001-12-14 | 327.90 |
| 2001-12-17 | 312.08 |
| 2001-12-18 | 317.94 |
| 2001-12-19 | 318.17 |
| 2001-12-20 | 324.42 |
| 2001-12-21 | 330.15 |
| 2001-12-24 | 329.12 |
| 2001-12-25 | . |
| 2001-12-26 | 323.10 |
| 2001-12-27 | 324.23 |
| 2001-12-28 | 333.72 |
| 2001-12-31 | 334.07 |
| 2002-01-01 | . |
| 2002-01-02 | 331.39 |
| 2002-01-03 | 332.46 |
| 2002-01-04 | 328.99 |
| 2002-01-07 | 331.62 |
| 2002-01-08 | 322.70 |
| 2002-01-09 | 320.44 |
| 2002-01-10 | 311.09 |
| 2002-01-11 | 306.79 |
| 2002-01-14 | 307.67 |
| 2002-01-15 | 303.39 |
| 2002-01-16 | 306.95 |
| 2002-01-17 | 303.65 |
| 2002-01-18 | 307.90 |
| 2002-01-21 | . |
| 2002-01-22 | 292.13 |
| 2002-01-23 | 285.53 |
| 2002-01-24 | 282.24 |
| 2002-01-25 | 292.08 |
| 2002-01-28 | 300.89 |
| 2002-01-29 | 297.15 |
| 2002-01-30 | 295.72 |
| 2002-01-31 | 288.28 |
| 2002-02-01 | 282.01 |
| 2002-02-04 | 280.86 |
| 2002-02-05 | 278.05 |
| 2002-02-06 | 277.21 |
| 2002-02-07 | 290.44 |
| 2002-02-08 | 301.42 |
| 2002-02-11 | 304.11 |
| 2002-02-12 | 315.78 |
| 2002-02-13 | 306.98 |
| 2002-02-14 | 311.37 |
| 2002-02-15 | 317.56 |
| 2002-02-18 | . |
| 2002-02-19 | 309.65 |
| 2002-02-20 | 310.25 |
| 2002-02-21 | 323.99 |
| 2002-02-22 | 328.98 |
| 2002-02-25 | 320.50 |
| 2002-02-26 | 318.62 |
| 2002-02-27 | 324.02 |
| 2002-02-28 | 327.67 |
| 2002-03-01 | 336.24 |
| 2002-03-04 | 360.29 |
| 2002-03-05 | 353.60 |
| 2002-03-06 | 355.68 |
| 2002-03-07 | 368.12 |
| 2002-03-08 | 377.11 |
| 2002-03-11 | 391.11 |
| 2002-03-12 | 368.99 |
| 2002-03-13 | 351.33 |
| 2002-03-14 | 359.39 |
| 2002-03-15 | 359.30 |
| 2002-03-18 | 347.15 |
| 2002-03-19 | 349.94 |
| 2002-03-20 | 337.95 |
| 2002-03-21 | 336.56 |
| 2002-03-22 | 326.12 |
| 2002-03-25 | 326.49 |
| 2002-03-26 | 327.69 |
| 2002-03-27 | 340.62 |
| 2002-03-28 | 344.15 |
| 2002-03-29 | . |
| 2002-04-01 | 327.74 |
| 2002-04-02 | 341.56 |
| 2002-04-03 | 343.73 |
| 2002-04-04 | 345.85 |
| 2002-04-05 | 347.96 |
| 2002-04-08 | 350.89 |
| 2002-04-09 | 349.39 |
| 2002-04-10 | 344.31 |
| 2002-04-11 | 341.77 |
| 2002-04-12 | 336.12 |
| 2002-04-15 | 342.78 |
| 2002-04-16 | 347.50 |
| 2002-04-17 | 352.03 |
| 2002-04-18 | 356.00 |
| 2002-04-19 | 352.22 |
| 2002-04-22 | 354.66 |
| 2002-04-23 | 352.78 |
| 2002-04-24 | 350.37 |
| 2002-04-25 | 349.40 |
| 2002-04-26 | 345.32 |
| 2002-04-29 | 344.68 |
| 2002-04-30 | 344.06 |
| 2002-05-01 | 353.21 |
| 2002-05-02 | 347.38 |
| 2002-05-03 | 350.07 |
| 2002-05-06 | 348.97 |
| 2002-05-07 | 344.00 |
| 2002-05-08 | 350.75 |
| 2002-05-09 | 359.03 |
| 2002-05-10 | 358.33 |
| 2002-05-13 | 353.88 |
| 2002-05-14 | 351.45 |
| 2002-05-15 | 360.65 |
| 2002-05-16 | 362.09 |
| 2002-05-17 | 372.82 |
| 2002-05-20 | 389.60 |
| 2002-05-21 | 394.41 |
| 2002-05-22 | 405.60 |
| 2002-05-23 | 415.84 |
| 2002-05-24 | 417.93 |
| 2002-05-27 | . |
| 2002-05-28 | 406.55 |
| 2002-05-29 | 406.77 |
| 2002-05-30 | 418.76 |
| 2002-05-31 | 409.92 |
| 2002-06-03 | 424.73 |
| 2002-06-04 | 420.53 |
| 2002-06-05 | 413.19 |
| 2002-06-06 | 406.05 |
| 2002-06-07 | 404.48 |
| 2002-06-10 | 406.27 |
| 2002-06-11 | 407.01 |
| 2002-06-12 | 398.03 |
| 2002-06-13 | 392.85 |
| 2002-06-14 | 385.20 |
| 2002-06-17 | 375.98 |
| 2002-06-18 | 378.71 |
| 2002-06-19 | 366.67 |
| 2002-06-20 | 374.01 |
| 2002-06-21 | 373.75 |
| 2002-06-24 | 374.58 |
| 2002-06-25 | 371.53 |
| 2002-06-26 | 368.25 |
| 2002-06-27 | 373.50 |
| 2002-06-28 | 385.54 |
| 2002-07-01 | 392.20 |
| 2002-07-02 | 395.17 |
| 2002-07-03 | 410.16 |
| 2002-07-04 | . |
| 2002-07-05 | 415.21 |
| 2002-07-08 | 414.68 |
| 2002-07-09 | 417.48 |
| 2002-07-10 | 410.52 |
| 2002-07-11 | 394.95 |
| 2002-07-12 | 396.98 |
| 2002-07-15 | 392.73 |
| 2002-07-16 | 387.33 |
| 2002-07-17 | 390.97 |
| 2002-07-18 | 399.92 |
| 2002-07-19 | 394.16 |
| 2002-07-22 | 392.43 |
| 2002-07-23 | 387.60 |
| 2002-07-24 | 383.95 |
| 2002-07-25 | 383.73 |
| 2002-07-26 | 366.34 |
| 2002-07-29 | 358.73 |
| 2002-07-30 | 364.43 |
| 2002-07-31 | 368.50 |
| 2002-08-01 | 364.24 |
| 2002-08-02 | 364.91 |
| 2002-08-05 | 369.11 |
| 2002-08-06 | 354.92 |
| 2002-08-07 | 367.61 |
| 2002-08-08 | 367.11 |
| 2002-08-09 | 376.79 |
| 2002-08-12 | 372.94 |
| 2002-08-13 | 361.61 |
| 2002-08-14 | 365.37 |
| 2002-08-15 | 366.79 |
| 2002-08-16 | 362.23 |
| 2002-08-19 | 354.25 |
| 2002-08-20 | 352.24 |
| 2002-08-21 | 350.33 |
| 2002-08-22 | 353.00 |
| 2002-08-23 | 348.01 |
| 2002-08-26 | 351.82 |
| 2002-08-27 | 351.85 |
| 2002-08-28 | 352.85 |
| 2002-08-29 | 349.88 |
| 2002-08-30 | 351.14 |
| 2002-09-02 | . |
| 2002-09-03 | 339.17 |
| 2002-09-04 | 329.32 |
| 2002-09-05 | 336.99 |
| 2002-09-06 | 338.81 |
| 2002-09-09 | 348.33 |
| 2002-09-10 | 348.19 |
| 2002-09-11 | 346.95 |
| 2002-09-12 | 345.83 |
| 2002-09-13 | 345.54 |
| 2002-09-16 | 342.27 |
| 2002-09-17 | 346.03 |
| 2002-09-18 | 345.53 |
| 2002-09-19 | 366.08 |
| 2002-09-20 | 355.72 |
| 2002-09-23 | 354.24 |
| 2002-09-24 | 349.31 |
| 2002-09-25 | 355.95 |
| 2002-09-26 | 366.07 |
| 2002-09-27 | 376.86 |
| 2002-09-30 | 371.31 |
| 2002-10-01 | 363.49 |
| 2002-10-02 | 362.20 |
| 2002-10-03 | 364.25 |
| 2002-10-04 | 362.34 |
| 2002-10-07 | 349.40 |
| 2002-10-08 | 353.04 |
| 2002-10-09 | 343.72 |
| 2002-10-10 | 343.52 |
| 2002-10-11 | 344.17 |
| 2002-10-14 | 343.95 |
| 2002-10-15 | 344.33 |
| 2002-10-16 | 348.44 |
| 2002-10-17 | 347.61 |
| 2002-10-18 | 353.40 |
| 2002-10-21 | 352.85 |
| 2002-10-22 | 343.28 |
| 2002-10-23 | 343.18 |
| 2002-10-24 | 338.69 |
| 2002-10-25 | 343.75 |
| 2002-10-28 | 344.09 |
| 2002-10-29 | 353.91 |
| 2002-10-30 | 353.35 |
| 2002-10-31 | 350.79 |
| 2002-11-01 | 351.49 |
| 2002-11-04 | 350.86 |
| 2002-11-05 | 356.73 |
| 2002-11-06 | 356.23 |
| 2002-11-07 | 353.66 |
| 2002-11-08 | 350.61 |
| 2002-11-11 | 343.41 |
| 2002-11-12 | 340.31 |
| 2002-11-13 | 340.04 |
| 2002-11-14 | 328.90 |
| 2002-11-15 | 330.30 |
| 2002-11-18 | 320.34 |
| 2002-11-19 | 310.04 |
| 2002-11-20 | 318.38 |
| 2002-11-21 | 329.73 |
| 2002-11-22 | 332.99 |
| 2002-11-25 | 334.12 |
| 2002-11-26 | 327.74 |
| 2002-11-27 | 335.90 |
| 2002-11-28 | . |
| 2002-11-29 | 340.31 |
| 2002-12-02 | 328.76 |
| 2002-12-03 | 328.20 |
| 2002-12-04 | 325.62 |
| 2002-12-05 | 324.69 |
| 2002-12-06 | 324.79 |
| 2002-12-09 | 325.35 |
| 2002-12-10 | 327.33 |
| 2002-12-11 | 323.78 |
| 2002-12-12 | 325.03 |
| 2002-12-13 | 327.09 |
| 2002-12-16 | 323.94 |
| 2002-12-17 | 324.98 |
| 2002-12-18 | 315.81 |
| 2002-12-19 | 317.31 |
| 2002-12-20 | 316.28 |
| 2002-12-23 | 317.22 |
| 2002-12-24 | 318.10 |
| 2002-12-25 | . |
| 2002-12-26 | 326.58 |
| 2002-12-27 | 332.39 |
| 2002-12-30 | 339.20 |
| 2002-12-31 | 338.79 |
| 2003-01-01 | . |
| 2003-01-02 | 335.61 |
| 2003-01-03 | 335.65 |
| 2003-01-06 | 341.04 |
| 2003-01-07 | 328.09 |
| 2003-01-08 | 322.68 |
| 2003-01-09 | 320.11 |
| 2003-01-10 | 327.80 |
| 2003-01-13 | 329.44 |
| 2003-01-14 | 333.25 |
| 2003-01-15 | 336.29 |
| 2003-01-16 | 339.36 |
| 2003-01-17 | 353.75 |
| 2003-01-20 | . |
| 2003-01-21 | 350.28 |
| 2003-01-22 | 350.99 |
| 2003-01-23 | 355.36 |
| 2003-01-24 | 348.94 |
| 2003-01-27 | 340.78 |
| 2003-01-28 | 336.17 |
| 2003-01-29 | 330.65 |
| 2003-01-30 | 326.76 |
| 2003-01-31 | 325.24 |
| 2003-02-03 | 326.58 |
| 2003-02-04 | 333.88 |
| 2003-02-05 | 333.28 |
| 2003-02-06 | 332.49 |
| 2003-02-07 | 333.39 |
| 2003-02-10 | 329.68 |
| 2003-02-11 | 328.66 |
| 2003-02-12 | 334.55 |
| 2003-02-13 | 332.13 |
| 2003-02-14 | 336.45 |
| 2003-02-17 | . |
| 2003-02-18 | 342.48 |
| 2003-02-19 | 337.54 |
| 2003-02-20 | 338.58 |
| 2003-02-21 | 337.16 |
| 2003-02-24 | 340.74 |
| 2003-02-25 | 334.79 |
| 2003-02-26 | 330.50 |
| 2003-02-27 | 327.67 |
| 2003-02-28 | 324.32 |
| 2003-03-03 | 325.68 |
| 2003-03-04 | 323.33 |
| 2003-03-05 | 324.36 |
| 2003-03-06 | 319.69 |
| 2003-03-07 | 311.57 |
| 2003-03-10 | 303.00 |
| 2003-03-11 | 298.13 |
| 2003-03-12 | 300.24 |
| 2003-03-13 | 296.41 |
| 2003-03-14 | 297.32 |
| 2003-03-17 | 294.44 |
| 2003-03-18 | 295.67 |
| 2003-03-19 | 295.51 |
| 2003-03-20 | 301.39 |
| 2003-03-21 | 298.18 |
| 2003-03-24 | 308.24 |
| 2003-03-25 | 306.10 |
| 2003-03-26 | 309.46 |
| 2003-03-27 | 311.32 |
| 2003-03-28 | 304.46 |
| 2003-03-31 | 299.13 |
| 2003-04-01 | 299.10 |
| 2003-04-02 | 302.40 |
| 2003-04-03 | 298.84 |
| 2003-04-04 | 294.05 |
| 2003-04-07 | 291.79 |
| 2003-04-08 | 296.17 |
| 2003-04-09 | 290.23 |
| 2003-04-10 | 286.39 |
| 2003-04-11 | 278.45 |
| 2003-04-14 | 277.12 |
| 2003-04-15 | 283.46 |
| 2003-04-16 | 290.81 |
| 2003-04-17 | 290.23 |
| 2003-04-18 | . |
| 2003-04-21 | 290.93 |
| 2003-04-22 | 284.79 |
| 2003-04-23 | 282.36 |
| 2003-04-24 | 288.69 |
| 2003-04-25 | 284.17 |
| 2003-04-28 | 284.94 |
| 2003-04-29 | 285.33 |
| 2003-04-30 | 295.84 |
| 2003-05-01 | 302.33 |
| 2003-05-02 | 303.55 |
| 2003-05-05 | 304.27 |
| 2003-05-06 | 308.95 |
| 2003-05-07 | 315.58 |
| 2003-05-08 | 311.39 |
| 2003-05-09 | 311.01 |
| 2003-05-12 | 314.95 |
| 2003-05-13 | 320.09 |
| 2003-05-14 | 327.56 |
| 2003-05-15 | 319.01 |
| 2003-05-16 | 319.38 |
| 2003-05-19 | 316.53 |
| 2003-05-20 | 314.73 |
| 2003-05-21 | 307.82 |
| 2003-05-22 | 311.73 |
| 2003-05-23 | 316.69 |
| 2003-05-26 | . |
| 2003-05-27 | 313.86 |
| 2003-05-28 | 310.56 |
| 2003-05-29 | 315.42 |
| 2003-05-30 | 310.61 |
| 2003-06-02 | 312.48 |
| 2003-06-03 | 307.60 |
| 2003-06-04 | 309.50 |
| 2003-06-05 | 323.17 |
| 2003-06-06 | 323.48 |
| 2003-06-09 | 332.30 |
| 2003-06-10 | 333.44 |
| 2003-06-11 | 334.20 |
| 2003-06-12 | 337.15 |
| 2003-06-13 | 338.23 |
| 2003-06-16 | 335.82 |
| 2003-06-17 | 341.09 |
| 2003-06-18 | 344.34 |
| 2003-06-19 | 342.31 |
| 2003-06-20 | 342.63 |
| 2003-06-23 | 354.39 |
| 2003-06-24 | 344.52 |
| 2003-06-25 | 341.66 |
| 2003-06-26 | 333.77 |
| 2003-06-27 | 335.90 |
| 2003-06-30 | 335.75 |
| 2003-07-01 | 351.93 |
| 2003-07-02 | 371.99 |
| 2003-07-03 | 371.83 |
| 2003-07-04 | . |
| 2003-07-07 | 377.67 |
| 2003-07-08 | 377.31 |
| 2003-07-09 | 376.22 |
| 2003-07-10 | 374.17 |
| 2003-07-11 | 361.36 |
| 2003-07-14 | 366.14 |
| 2003-07-15 | 369.01 |
| 2003-07-16 | 366.95 |
| 2003-07-17 | 354.16 |
| 2003-07-18 | 351.79 |
| 2003-07-21 | 353.07 |
| 2003-07-22 | 353.74 |
| 2003-07-23 | 359.33 |
| 2003-07-24 | 364.30 |
| 2003-07-25 | 362.86 |
| 2003-07-28 | 364.82 |
| 2003-07-29 | 364.45 |
| 2003-07-30 | 354.24 |
| 2003-07-31 | 351.23 |
| 2003-08-01 | 356.88 |
| 2003-08-04 | 362.04 |
| 2003-08-05 | 359.67 |
| 2003-08-06 | 353.08 |
| 2003-08-07 | 353.42 |
| 2003-08-08 | 353.67 |
| 2003-08-11 | 363.36 |
| 2003-08-12 | 368.93 |
| 2003-08-13 | 369.34 |
| 2003-08-14 | 375.60 |
| 2003-08-15 | 375.84 |
| 2003-08-18 | 383.67 |
| 2003-08-19 | 402.27 |
| 2003-08-20 | 414.21 |
| 2003-08-21 | 414.68 |
| 2003-08-22 | 415.90 |
| 2003-08-25 | 420.23 |
| 2003-08-26 | 414.29 |
| 2003-08-27 | 416.91 |
| 2003-08-28 | 410.34 |
| 2003-08-29 | 414.81 |
| 2003-09-01 | . |
| 2003-09-02 | 421.75 |
| 2003-09-03 | 425.12 |
| 2003-09-04 | 420.34 |
| 2003-09-05 | 415.36 |
| 2003-09-08 | 409.98 |
| 2003-09-09 | 426.67 |
| 2003-09-10 | 419.34 |
| 2003-09-11 | 414.59 |
| 2003-09-12 | 418.53 |
| 2003-09-15 | 418.11 |
| 2003-09-16 | 444.98 |
| 2003-09-17 | 443.63 |
| 2003-09-18 | 445.66 |
| 2003-09-19 | 455.62 |
| 2003-09-22 | 460.85 |
| 2003-09-23 | 462.73 |
| 2003-09-24 | 462.22 |
| 2003-09-25 | 455.16 |
| 2003-09-26 | 451.81 |
| 2003-09-29 | 451.21 |
| 2003-09-30 | 452.52 |
| 2003-10-01 | 469.72 |
| 2003-10-02 | 510.49 |
| 2003-10-03 | 501.36 |
| 2003-10-06 | 493.11 |
| 2003-10-07 | 497.03 |
| 2003-10-08 | 491.19 |
| 2003-10-09 | 497.63 |
| 2003-10-10 | 516.30 |
| 2003-10-13 | 514.52 |
| 2003-10-14 | 519.15 |
| 2003-10-15 | 505.76 |
| 2003-10-16 | 509.33 |
| 2003-10-17 | 514.91 |
| 2003-10-20 | 521.40 |
| 2003-10-21 | 504.67 |
| 2003-10-22 | 496.94 |
| 2003-10-23 | 468.73 |
| 2003-10-24 | 473.13 |
| 2003-10-27 | 482.28 |
| 2003-10-28 | 495.77 |
| 2003-10-29 | 505.20 |
| 2003-10-30 | 497.77 |
| 2003-10-31 | 477.11 |
| 2003-11-03 | 471.64 |
| 2003-11-04 | 487.57 |
| 2003-11-05 | 488.76 |
| 2003-11-06 | 471.57 |
| 2003-11-07 | 481.29 |
| 2003-11-10 | 475.70 |
| 2003-11-11 | 457.48 |
| 2003-11-12 | 459.47 |
| 2003-11-13 | 462.66 |
| 2003-11-14 | 461.04 |
| 2003-11-17 | 436.90 |
| 2003-11-18 | 439.97 |
| 2003-11-19 | 432.80 |
| 2003-11-20 | 436.58 |
| 2003-11-21 | 436.10 |
| 2003-11-24 | 434.44 |
| 2003-11-25 | 448.45 |
| 2003-11-26 | 456.54 |
| 2003-11-27 | . |
| 2003-11-28 | 448.80 |
| 2003-12-01 | 454.91 |
| 2003-12-02 | 463.01 |
| 2003-12-03 | 457.38 |
| 2003-12-04 | 463.43 |
| 2003-12-05 | 464.11 |
| 2003-12-08 | 448.28 |
| 2003-12-09 | 449.16 |
| 2003-12-10 | 440.05 |
| 2003-12-11 | 439.57 |
| 2003-12-12 | 447.75 |
| 2003-12-15 | 464.25 |
| 2003-12-16 | 457.29 |
| 2003-12-17 | 445.96 |
| 2003-12-18 | 442.22 |
| 2003-12-19 | 447.68 |
| 2003-12-22 | 448.62 |
| 2003-12-23 | 448.85 |
| 2003-12-24 | 449.43 |
| 2003-12-25 | . |
| 2003-12-26 | 459.47 |
| 2003-12-29 | 461.66 |
| 2003-12-30 | 477.59 |
| 2003-12-31 | 476.54 |
| 2004-01-01 | . |
| 2004-01-02 | 477.21 |
| 2004-01-05 | 492.05 |
| 2004-01-06 | 494.14 |
| 2004-01-07 | 491.82 |
| 2004-01-08 | 495.78 |
| 2004-01-09 | 500.60 |
| 2004-01-12 | 500.32 |
| 2004-01-13 | 500.61 |
| 2004-01-14 | 511.51 |
| 2004-01-15 | 507.13 |
| 2004-01-16 | 521.70 |
| 2004-01-19 | . |
| 2004-01-20 | 541.85 |
| 2004-01-21 | 540.79 |
| 2004-01-22 | 542.55 |
| 2004-01-23 | 551.52 |
| 2004-01-26 | 544.30 |
| 2004-01-27 | 547.47 |
| 2004-01-28 | 541.24 |
| 2004-01-29 | 529.98 |
| 2004-01-30 | 529.79 |
| 2004-02-02 | 536.44 |
| 2004-02-03 | 532.57 |
| 2004-02-04 | 518.92 |
| 2004-02-05 | 519.21 |
| 2004-02-06 | 523.90 |
| 2004-02-09 | 522.76 |
| 2004-02-10 | 518.49 |
| 2004-02-11 | 518.49 |
| 2004-02-12 | 534.75 |
| 2004-02-13 | 548.20 |
| 2004-02-16 | . |
| 2004-02-17 | 550.99 |
| 2004-02-18 | 551.86 |
| 2004-02-19 | 549.04 |
| 2004-02-20 | 535.31 |
| 2004-02-23 | 534.98 |
| 2004-02-24 | 521.66 |
| 2004-02-25 | 522.84 |
| 2004-02-26 | 524.12 |
| 2004-02-27 | 547.98 |
| 2004-03-01 | 569.80 |
| 2004-03-02 | 579.06 |
| 2004-03-03 | 580.83 |
| 2004-03-04 | 583.47 |
| 2004-03-05 | 586.88 |
| 2004-03-08 | 574.11 |
| 2004-03-09 | 574.21 |
| 2004-03-10 | 576.64 |
| 2004-03-11 | 582.24 |
| 2004-03-12 | 566.69 |
| 2004-03-15 | 592.68 |
| 2004-03-16 | 610.40 |
| 2004-03-17 | 614.25 |
| 2004-03-18 | 622.20 |
| 2004-03-19 | 614.02 |
| 2004-03-22 | 604.85 |
| 2004-03-23 | 606.09 |
| 2004-03-24 | 637.12 |
| 2004-03-25 | 644.08 |
| 2004-03-26 | 654.39 |
| 2004-03-29 | 653.59 |
| 2004-03-30 | 643.35 |
| 2004-03-31 | 664.72 |
| 2004-04-01 | 673.85 |
| 2004-04-02 | 663.69 |
| 2004-04-05 | 649.54 |
| 2004-04-06 | 648.54 |
| 2004-04-07 | 658.86 |
| 2004-04-08 | 657.60 |
| 2004-04-09 | . |
| 2004-04-12 | 658.52 |
| 2004-04-13 | 671.33 |
| 2004-04-14 | 671.02 |
| 2004-04-15 | 645.63 |
| 2004-04-16 | 631.12 |
| 2004-04-19 | 604.55 |
| 2004-04-20 | 614.71 |
| 2004-04-21 | 622.14 |
| 2004-04-22 | 605.67 |
| 2004-04-23 | 606.33 |
| 2004-04-26 | 608.15 |
| 2004-04-27 | 608.24 |
| 2004-04-28 | 617.77 |
| 2004-04-29 | 616.45 |
| 2004-04-30 | 599.64 |
| 2004-05-03 | 599.40 |
| 2004-05-04 | 602.37 |
| 2004-05-05 | 609.08 |
| 2004-05-06 | 597.51 |
| 2004-05-07 | 576.21 |
| 2004-05-10 | 534.07 |
| 2004-05-11 | 523.33 |
| 2004-05-12 | 558.34 |
| 2004-05-13 | 539.70 |
| 2004-05-14 | 533.02 |
| 2004-05-17 | 510.28 |
| 2004-05-18 | 522.21 |
| 2004-05-19 | 552.41 |
| 2004-05-20 | 555.62 |
| 2004-05-21 | 566.18 |
| 2004-05-24 | 573.53 |
| 2004-05-25 | 575.21 |
| 2004-05-26 | 584.57 |
| 2004-05-27 | 586.24 |
| 2004-05-28 | 595.86 |
| 2004-05-31 | . |
| 2004-06-01 | 596.29 |
| 2004-06-02 | 589.17 |
| 2004-06-03 | 573.62 |
| 2004-06-04 | 567.76 |
| 2004-06-07 | 593.93 |
| 2004-06-08 | 600.37 |
| 2004-06-09 | 605.26 |
| 2004-06-10 | 613.69 |
| 2004-06-11 | . |
| 2004-06-14 | 603.10 |
| 2004-06-15 | 605.69 |
| 2004-06-16 | 616.99 |
| 2004-06-17 | 625.09 |
| 2004-06-18 | 616.35 |
| 2004-06-21 | 621.82 |
| 2004-06-22 | 612.87 |
| 2004-06-23 | 605.20 |
| 2004-06-24 | 616.56 |
| 2004-06-25 | 613.44 |
| 2004-06-28 | 629.19 |
| 2004-06-29 | 632.79 |
| 2004-06-30 | 625.62 |
| 2004-07-01 | 627.85 |
| 2004-07-02 | 616.36 |
| 2004-07-05 | . |
| 2004-07-06 | 596.00 |
| 2004-07-07 | 597.63 |
| 2004-07-08 | 593.13 |
| 2004-07-09 | 604.66 |
| 2004-07-12 | 611.67 |
| 2004-07-13 | 610.97 |
| 2004-07-14 | 612.04 |
| 2004-07-15 | 610.00 |
| 2004-07-16 | 617.13 |
| 2004-07-19 | 619.50 |
| 2004-07-20 | 609.95 |
| 2004-07-21 | 608.80 |
| 2004-07-22 | 606.18 |
| 2004-07-23 | 596.73 |
| 2004-07-26 | 592.67 |
| 2004-07-27 | 577.27 |
| 2004-07-28 | 577.74 |
| 2004-07-29 | 566.82 |
| 2004-07-30 | 585.27 |
| 2004-08-02 | 579.92 |
| 2004-08-03 | 574.84 |
| 2004-08-04 | 566.58 |
| 2004-08-05 | 565.01 |
| 2004-08-06 | 564.80 |
| 2004-08-09 | 562.26 |
| 2004-08-10 | 571.00 |
| 2004-08-11 | 583.50 |
| 2004-08-12 | 585.15 |
| 2004-08-13 | 572.84 |
| 2004-08-16 | 561.80 |
| 2004-08-17 | 568.06 |
| 2004-08-18 | 565.52 |
| 2004-08-19 | 574.64 |
| 2004-08-20 | 574.09 |
| 2004-08-23 | 573.58 |
| 2004-08-24 | 570.89 |
| 2004-08-25 | 579.11 |
| 2004-08-26 | 590.48 |
| 2004-08-27 | 600.68 |
| 2004-08-30 | 595.83 |
| 2004-08-31 | 591.48 |
| 2004-09-01 | 600.19 |
| 2004-09-02 | 602.72 |
| 2004-09-03 | 593.07 |
| 2004-09-06 | . |
| 2004-09-07 | 607.14 |
| 2004-09-08 | 612.29 |
| 2004-09-09 | 605.28 |
| 2004-09-10 | 602.93 |
| 2004-09-13 | 603.33 |
| 2004-09-14 | 607.55 |
| 2004-09-15 | 593.20 |
| 2004-09-16 | 592.26 |
| 2004-09-17 | 586.65 |
| 2004-09-20 | 587.77 |
| 2004-09-21 | 583.75 |
| 2004-09-22 | 581.15 |
| 2004-09-23 | 582.76 |
| 2004-09-24 | 577.09 |
| 2004-09-27 | 572.72 |
| 2004-09-28 | 568.60 |
| 2004-09-29 | 568.50 |
| 2004-09-30 | 573.68 |
| 2004-10-01 | 583.41 |
| 2004-10-04 | 589.93 |
| 2004-10-05 | 593.40 |
| 2004-10-06 | 596.17 |
| 2004-10-07 | 595.22 |
| 2004-10-08 | 608.27 |
| 2004-10-11 | 611.19 |
| 2004-10-12 | 603.92 |
| 2004-10-13 | 601.09 |
| 2004-10-14 | 591.12 |
| 2004-10-15 | 592.38 |
| 2004-10-18 | 588.93 |
| 2004-10-19 | 592.42 |
| 2004-10-20 | 589.42 |
| 2004-10-21 | 588.58 |
| 2004-10-22 | 590.62 |
| 2004-10-25 | 585.64 |
| 2004-10-26 | 582.30 |
| 2004-10-27 | 583.86 |
| 2004-10-28 | 596.57 |
| 2004-10-29 | 594.79 |
| 2004-11-01 | 590.63 |
| 2004-11-02 | 600.32 |
| 2004-11-03 | 600.82 |
| 2004-11-04 | 608.20 |
| 2004-11-05 | 614.32 |
| 2004-11-08 | 612.90 |
| 2004-11-09 | 609.18 |
| 2004-11-10 | 602.42 |
| 2004-11-11 | 598.33 |
| 2004-11-12 | 613.75 |
| 2004-11-15 | 628.42 |
| 2004-11-16 | 633.38 |
| 2004-11-17 | 640.28 |
| 2004-11-18 | 638.90 |
| 2004-11-19 | 643.76 |
| 2004-11-22 | 630.48 |
| 2004-11-23 | 628.53 |
| 2004-11-24 | 635.46 |
| 2004-11-25 | . |
| 2004-11-26 | 635.16 |
| 2004-11-29 | 643.29 |
| 2004-11-30 | 634.84 |
| 2004-12-01 | 633.54 |
| 2004-12-02 | 639.00 |
| 2004-12-03 | 643.46 |
| 2004-12-06 | 637.53 |
| 2004-12-07 | 629.62 |
| 2004-12-08 | 620.71 |
| 2004-12-09 | 609.52 |
| 2004-12-10 | 602.33 |
| 2004-12-13 | 603.23 |
| 2004-12-14 | 599.72 |
| 2004-12-15 | 600.52 |
| 2004-12-16 | 603.60 |
| 2004-12-17 | 613.49 |
| 2004-12-20 | 618.80 |
| 2004-12-21 | 618.02 |
| 2004-12-22 | 626.00 |
| 2004-12-23 | 628.84 |
| 2004-12-24 | . |
| 2004-12-27 | 637.87 |
| 2004-12-28 | 645.44 |
| 2004-12-29 | 638.45 |
| 2004-12-30 | 651.13 |
| 2004-12-31 | 654.72 |
| 2005-01-03 | 652.14 |
| 2005-01-04 | 648.62 |
| 2005-01-05 | 646.35 |
| 2005-01-06 | 641.49 |
| 2005-01-07 | 641.42 |
| 2005-01-10 | 643.72 |
| 2005-01-11 | 654.22 |
| 2005-01-12 | 653.34 |
| 2005-01-13 | 653.05 |
| 2005-01-14 | 662.43 |
| 2005-01-17 | . |
| 2005-01-18 | 675.12 |
| 2005-01-19 | 677.26 |
| 2005-01-20 | 668.24 |
| 2005-01-21 | 664.39 |
| 2005-01-24 | 672.98 |
| 2005-01-25 | 667.58 |
| 2005-01-26 | 676.12 |
| 2005-01-27 | 677.66 |
#2005-01-28| 677.67
#2005-01-31| 679.90
#2005-02-01| 677.78
#2005-02-02| 679.03
#2005-02-03| 673.69
#2005-02-04| 676.83
#2005-02-07| 673.91
#2005-02-08| 664.18
#2005-02-09| 661.79
#2005-02-10| 669.85
#2005-02-11| 669.28
#2005-02-14| 670.18
#2005-02-15| 675.70
#2005-02-16| 658.90
#2005-02-17| 649.32
#2005-02-18| 658.16
#2005-02-21| .
#2005-02-22| 662.45
#2005-02-23| 648.87
#2005-02-24| 646.74
#2005-02-25| 653.33
#2005-02-28| 664.25
#2005-03-01| 660.84
#2005-03-02| 658.49
#2005-03-03| 653.93
#2005-03-04| 659.19
#2005-03-07| 656.10
#2005-03-08| 661.68
#2005-03-09| 671.91
#2005-03-10| 668.11
#2005-03-11| 683.32
#2005-03-14| 679.09
#2005-03-15| 678.38
#2005-03-16| 686.73
#2005-03-17| 679.18
#2005-03-18| 686.79
#2005-03-21| 685.68
#2005-03-22| 689.79
#2005-03-23| 670.70
#2005-03-24| 661.89
#2005-03-25| .
#2005-03-28| 658.57
#2005-03-29| 649.88
#2005-03-30| 643.45
#2005-03-31| 649.07
#2005-04-01| 644.63
#2005-04-04| 636.72
#2005-04-05| 635.62
#2005-04-06| 638.94
#2005-04-07| 640.14
#2005-04-08| 642.57
#2005-04-11| 647.24
#2005-04-12| 638.11
#2005-04-13| 643.16
#2005-04-14| 636.83
#2005-04-15| 632.89
#2005-04-18| 616.66
#2005-04-19| 625.26
#2005-04-20| 627.22
#2005-04-21| 622.92
#2005-04-22| 631.36
#2005-04-25| 636.22
#2005-04-26| 633.63
#2005-04-27| 632.33
#2005-04-28| 629.01
#2005-04-29| 635.37
#2005-05-02| 644.09
#2005-05-03| 643.99
#2005-05-04| 649.34
#2005-05-05| 648.34
#2005-05-06| 659.26
#2005-05-09| 652.92
#2005-05-10| 650.15
#2005-05-11| 649.81
#2005-05-12| 644.23
#2005-05-13| 640.88
#2005-05-16| 633.50
#2005-05-17| 626.62
#2005-05-18| 622.17
#2005-05-19| 630.23
#2005-05-20| 627.57
#2005-05-23| 632.70
#2005-05-24| 635.31
#2005-05-25| 627.18
#2005-05-26| 622.17
#2005-05-27| 624.60
#2005-05-30| .
#2005-05-31| 632.75
#2005-06-01| 630.78
#2005-06-02| 628.39
#2005-06-03| 634.63
#2005-06-06| 640.16
#2005-06-07| 637.94
#2005-06-08| 638.66
#2005-06-09| 627.74
#2005-06-10| 626.48
#2005-06-13| 623.38
#2005-06-14| 621.71
#2005-06-15| 622.03
#2005-06-16| 628.76
#2005-06-17| 634.67
#2005-06-20| 632.35
#2005-06-21| 639.91
#2005-06-22| 644.21
#2005-06-23| 646.71
#2005-06-24| 644.61
#2005-06-27| 644.77
#2005-06-28| 645.96
#2005-06-29| 648.88
#2005-06-30| 643.98
#2005-07-01| 642.21
#2005-07-04| .
#2005-07-05| 645.04
#2005-07-06| 644.54
#2005-07-07| 645.29
#2005-07-08| 645.09
#2005-07-11| 648.43
#2005-07-12| 652.96
#2005-07-13| 642.05
#2005-07-14| 640.48
#2005-07-15| 636.66
#2005-07-18| 639.50
#2005-07-19| 632.49
#2005-07-20| 628.75
#2005-07-21| 644.81
#2005-07-22| 645.47
#2005-07-25| 643.35
#2005-07-26| 640.81
#2005-07-27| 642.78
#2005-07-28| 643.12
#2005-07-29| 645.40
#2005-08-01| 642.26
#2005-08-02| 644.94
#2005-08-03| 647.79
#2005-08-04| 643.91
#2005-08-05| 634.42
#2005-08-08| 635.07
#2005-08-09| 642.38
#2005-08-10| 664.23
#2005-08-11| 686.15
#2005-08-12| 689.44
#2005-08-15| 687.33
#2005-08-16| 692.92
#2005-08-17| 688.41
#2005-08-18| 682.33
#2005-08-19| 678.62
#2005-08-22| 697.53
#2005-08-23| 691.43
#2005-08-24| 690.50
#2005-08-25| 686.10
#2005-08-26| 685.48
#2005-08-29| 677.21
#2005-08-30| 674.23
#2005-08-31| 678.26
#2005-09-01| 696.11
#2005-09-02| 702.62
#2005-09-05| .
#2005-09-06| 701.15
#2005-09-07| 699.26
#2005-09-08| 694.33
#2005-09-09| 711.88
#2005-09-12| 724.05
#2005-09-13| 724.86
#2005-09-14| 724.50
#2005-09-15| 725.88
#2005-09-16| 715.19
#2005-09-19| 715.64
#2005-09-20| 725.38
#2005-09-21| 727.25
#2005-09-22| 726.06
#2005-09-23| 721.98
#2005-09-26| 740.54
#2005-09-27| 731.50
#2005-09-28| 745.20
#2005-09-29| 756.56
#2005-09-30| 748.84
#2005-10-03| 734.52
#2005-10-04| 732.22
#2005-10-05| 721.70
#2005-10-06| 708.94
#2005-10-07| 717.04
#2005-10-10| 714.16
#2005-10-11| 732.69
#2005-10-12| 747.14
#2005-10-13| 754.87
#2005-10-14| 756.70
#2005-10-17| 748.22
#2005-10-18| 741.17
#2005-10-19| 729.86
#2005-10-20| 735.72
#2005-10-21| 740.14
#2005-10-24| 742.67
#2005-10-25| 759.09
#2005-10-26| 765.34
#2005-10-27| 779.40
#2005-10-28| 772.23
#2005-10-31| 781.55
#2005-11-01| 805.55
#2005-11-02| 796.74
#2005-11-03| 794.70
#2005-11-04| 802.16
#2005-11-07| 814.30
#2005-11-08| 816.90
#2005-11-09| 800.26
#2005-11-10| 783.67
#2005-11-11| 805.13
#2005-11-14| 784.57
#2005-11-15| 771.73
#2005-11-16| 771.99
#2005-11-17| 804.57
#2005-11-18| 803.27
#2005-11-21| 793.84
#2005-11-22| 797.91
#2005-11-23| 801.47
#2005-11-24| .
#2005-11-25| 784.11
#2005-11-28| 789.36
#2005-11-29| 784.66
#2005-11-30| 785.91
#2005-12-01| 791.08
#2005-12-02| 802.23
#2005-12-05| 802.68
#2005-12-06| 806.87
#2005-12-07| 809.89
#2005-12-08| 798.68
#2005-12-09| 816.48
#2005-12-12| 830.28
#2005-12-13| 838.87
#2005-12-14| 851.33
#2005-12-15| 856.00
#2005-12-16| 858.70
#2005-12-19| 866.97
#2005-12-20| 909.60
#2005-12-21| 936.15
#2005-12-22| 944.13
#2005-12-23| 946.69
#2005-12-26| .
#2005-12-27| 945.41
#2005-12-28| 959.89
#2005-12-29| 961.49
#2005-12-30| 962.63
#2006-01-02| .
#2006-01-03| 974.06
#2006-01-04| 969.31
#2006-01-05| 963.70
#2006-01-06| 963.13
#2006-01-09| 965.82
#2006-01-10| 940.50
#2006-01-11| 953.75
#2006-01-12| 982.05
#2006-01-13| 978.54
#2006-01-16| .
#2006-01-17| 932.37
#2006-01-18| 900.60
#2006-01-19| 937.70
#2006-01-20| 939.49
#2006-01-23| 918.46
#2006-01-24| 939.69
#2006-01-25| 956.58
#2006-01-26| 966.62
#2006-01-27| 991.37
#2006-01-30|1006.39
#2006-01-31|1010.47
#2006-02-01| 988.81
#2006-02-02|1014.77
#2006-02-03|1014.86
#2006-02-06|1030.29
#2006-02-07|1047.18
#2006-02-08|1013.95
#2006-02-09|1014.93
#2006-02-10| 987.78
#2006-02-13| 961.46
#2006-02-14| 982.28
#2006-02-15| 975.91
#2006-02-16| 956.16
#2006-02-17| 914.43
#2006-02-20| .
#2006-02-21| 938.52
#2006-02-22| 936.97
#2006-02-23| 981.04
#2006-02-24| 992.28
#2006-02-27| 994.86
#2006-02-28| 987.98
#2006-03-01| 981.02
#2006-03-02| 981.81
#2006-03-03| 952.21
#2006-03-06| 963.07
#2006-03-07| 946.74
#2006-03-08| 957.10
#2006-03-09| 980.21
#2006-03-10| 985.05
#2006-03-13|1000.42
#2006-03-14|1019.70
#2006-03-15|1008.11
#2006-03-16| 981.71
#2006-03-17|1007.73
#2006-03-20|1023.28
#2006-03-21|1016.63
#2006-03-22|1018.54
#2006-03-23| 999.66
#2006-03-24|1005.97
#2006-03-27|1026.73
#2006-03-28|1036.57
#2006-03-29|1037.12
#2006-03-30|1059.05
#2006-03-31|1060.89
#2006-04-03|1073.47
#2006-04-04|1075.39
#2006-04-05|1054.05
#2006-04-06|1056.79
#2006-04-07|1049.39
#2006-04-10|1035.20
#2006-04-11|1036.22
#2006-04-12|1032.29
#2006-04-13|1023.88
#2006-04-14| .
#2006-04-17|1009.30
#2006-04-18|1019.75
#2006-04-19|1011.68
#2006-04-20|1015.66
#2006-04-21| 997.04
#2006-04-24|1001.48
#2006-04-25|1017.75
#2006-04-26|1015.09
#2006-04-27|1043.25
#2006-04-28|1037.57
#2006-05-01|1037.64
#2006-05-02|1048.15
#2006-05-03|1044.28
#2006-05-04|1045.06
#2006-05-05|1056.18
#2006-05-08|1106.51
#2006-05-09|1109.12
#2006-05-10|1093.07
#2006-05-11|1083.35
#2006-05-12|1081.00
#2006-05-15|1067.12
#2006-05-16|1034.23
#2006-05-17|1036.45
#2006-05-18|1017.92
#2006-05-19|1003.69
#2006-05-22| 995.47
#2006-05-23| 979.42
#2006-05-24| 987.60
#2006-05-25| 978.53
#2006-05-26| 987.39
#2006-05-29| .
#2006-05-30| 988.89
#2006-05-31| 970.94
#2006-06-01| 960.55
#2006-06-02| 985.73
#2006-06-05| 984.43
#2006-06-06| 943.25
#2006-06-07| 927.74
#2006-06-08| 904.58
#2006-06-09| 926.90
#2006-06-12| 939.03
#2006-06-13| 901.35
#2006-06-14| 901.22
#2006-06-15| 914.57
#2006-06-16| 940.66
#2006-06-19| 925.65
#2006-06-20| 909.69
#2006-06-21| 913.07
#2006-06-22| 925.19
#2006-06-23| 934.18
#2006-06-26| 950.91
#2006-06-27| 946.35
#2006-06-28| 935.10
#2006-06-29| 942.28
#2006-06-30| 990.13
#2006-07-03| 994.26
#2006-07-04| .
#2006-07-05| 982.83
#2006-07-06| 974.74
#2006-07-07| 973.46
#2006-07-10| 975.94
#2006-07-11| 966.06
#2006-07-12| 940.21
#2006-07-13| 935.42
#2006-07-14| 917.13
#2006-07-17| 910.87
#2006-07-18| 871.50
#2006-07-19| 882.17
#2006-07-20| 914.19
#2006-07-21| 912.13
#2006-07-24| 905.97
#2006-07-25| 912.37
#2006-07-26| 903.03
#2006-07-27| 921.59
#2006-07-28| 946.96
#2006-07-31| 963.43
#2006-08-01| 965.07
#2006-08-02| 973.37
#2006-08-03| 973.82
#2006-08-04| 990.19
#2006-08-07| 967.37
#2006-08-08| 976.34
#2006-08-09| 986.12
#2006-08-10| 992.05
#2006-08-11| 993.85
#2006-08-14|1004.48
#2006-08-15|1012.53
#2006-08-16|1030.20
#2006-08-17|1022.56
#2006-08-18|1026.01
#2006-08-21|1013.26
#2006-08-22|1026.02
#2006-08-23|1026.55
#2006-08-24|1013.94
#2006-08-25|1002.65
#2006-08-28| 998.65
#2006-08-29|1017.24
#2006-08-30|1010.43
#2006-08-31|1021.91
#2006-09-01|1028.26
#2006-09-04| .
#2006-09-05|1073.40
#2006-09-06|1064.99
#2006-09-07|1057.81
#2006-09-08|1058.71
#2006-09-11|1036.91
#2006-09-12|1037.39
#2006-09-13|1035.29
#2006-09-14|1024.37
#2006-09-15|1033.02
#2006-09-18|1029.34
#2006-09-19|1030.02
#2006-09-20|1009.33
#2006-09-21|1013.76
#2006-09-22|1011.32
#2006-09-25| 994.70
#2006-09-26| 994.65
#2006-09-27|1013.83
#2006-09-28|1028.72
#2006-09-29|1037.34
#2006-10-02|1053.69
#2006-10-03|1048.27
#2006-10-04|1050.69
#2006-10-05|1071.90
#2006-10-06|1070.04
#2006-10-09|1068.61
#2006-10-10|1066.80
#2006-10-11|1055.21
#2006-10-12|1053.95
#2006-10-13|1065.57
#2006-10-16|1091.60
#2006-10-17|1101.61
#2006-10-18|1094.70
#2006-10-19|1104.38
#2006-10-20|1110.07
#2006-10-23|1129.03
#2006-10-24|1120.37
#2006-10-25|1101.91
#2006-10-26|1121.04
#2006-10-27|1119.81
#2006-10-30|1103.90
#2006-10-31|1112.54
#2006-11-01|1111.24
#2006-11-02|1107.06
#2006-11-03|1098.06
#2006-11-06|1085.19
#2006-11-07|1104.33
#2006-11-08|1079.26
#2006-11-09|1046.23
#2006-11-10|1056.60
#2006-11-13|1042.12
#2006-11-14|1075.77
#2006-11-15|1059.24
#2006-11-16|1060.57
#2006-11-17|1047.60
#2006-11-20|1014.46
#2006-11-21|1019.33
#2006-11-22|1053.90
#2006-11-23| .
#2006-11-24|1064.81
#2006-11-27|1070.95
#2006-11-28|1080.39
#2006-11-29|1106.00
#2006-11-30|1116.05
#2006-12-01|1127.61
#2006-12-04|1141.73
#2006-12-05|1144.69
#2006-12-06|1163.18
#2006-12-07|1161.97
#2006-12-08|1154.42
#2006-12-11|1137.13
#2006-12-12|1147.69
#2006-12-13|1154.81
#2006-12-14|1152.51
#2006-12-15|1159.16
#2006-12-18|1147.47
#2006-12-19|1121.28
#2006-12-20|1120.59
#2006-12-21|1119.50
#2006-12-22|1132.79
#2006-12-25| .
#2006-12-26|1143.22
#2006-12-27|1144.90
#2006-12-28|1153.64
#2006-12-29|1155.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1153.05
#2007-01-04|1172.20
#2007-01-05|1163.99
#2007-01-08|1165.37
#2007-01-09|1166.01
#2007-01-10|1147.01
#2007-01-11|1124.61
#2007-01-12|1139.44
#2007-01-15| .
#2007-01-16|1149.81
#2007-01-17|1180.48
#2007-01-18|1180.71
#2007-01-19|1205.95
#2007-01-22|1224.23
#2007-01-23|1221.75
#2007-01-24|1216.02
#2007-01-25|1224.66
#2007-01-26|1213.17
#2007-01-29|1239.41
#2007-01-30|1239.99
#2007-01-31|1247.54
#2007-02-01|1280.49
#2007-02-02|1293.62
#2007-02-05|1289.48
#2007-02-06|1291.31
#2007-02-07|1299.77
#2007-02-08|1299.77
#2007-02-09|1296.85
#2007-02-12|1295.67
#2007-02-13|1339.85
#2007-02-14|1354.95
#2007-02-15|1361.53
#2007-02-16|1344.20
#2007-02-19| .
#2007-02-20|1341.56
#2007-02-21|1347.52
#2007-02-22|1379.85
#2007-02-23|1431.28
#2007-02-26|1432.41
#2007-02-27|1418.01
#2007-02-28|1360.84
#2007-03-01|1351.55
#2007-03-02|1367.35
#2007-03-05|1323.99
#2007-03-06|1334.42
#2007-03-07|1347.96
#2007-03-08|1357.42
#2007-03-09|1378.52
#2007-03-12|1415.91
#2007-03-13|1417.44
#2007-03-14|1350.05
#2007-03-15|1352.15
#2007-03-16|1331.98
#2007-03-19|1345.47
#2007-03-20|1387.55
#2007-03-21|1381.61
#2007-03-22|1391.96
#2007-03-23|1383.77
#2007-03-26|1366.60
#2007-03-27|1386.26
#2007-03-28|1405.75
#2007-03-29|1387.26
#2007-03-30|1413.66
#2007-04-02|1383.26
#2007-04-03|1364.10
#2007-04-04|1372.93
#2007-04-05|1346.83
#2007-04-06| .
#2007-04-09|1340.76
#2007-04-10|1335.20
#2007-04-11|1335.43
#2007-04-12|1325.47
#2007-04-13|1316.35
#2007-04-16|1337.38
#2007-04-17|1339.28
#2007-04-18|1384.35
#2007-04-19|1381.60
#2007-04-20|1363.32
#2007-04-23|1370.16
#2007-04-24|1378.91
#2007-04-25|1369.36
#2007-04-26|1389.19
#2007-04-27|1396.97
#2007-04-30|1396.44
#2007-05-01|1379.69
#2007-05-02|1400.32
#2007-05-03|1397.76
#2007-05-04|1399.04
#2007-05-07|1451.13
#2007-05-08|1446.40
#2007-05-09|1456.87
#2007-05-10|1454.47
#2007-05-11|1445.07
#2007-05-14|1443.56
#2007-05-15|1440.76
#2007-05-16|1438.58
#2007-05-17|1422.70
#2007-05-18|1411.38
#2007-05-21|1413.40
#2007-05-22|1425.12
#2007-05-23|1418.51
#2007-05-24|1421.17
#2007-05-25|1390.02
#2007-05-28| .
#2007-05-29|1399.31
#2007-05-30|1398.63
#2007-05-31|1425.45
#2007-06-01|1428.83
#2007-06-04|1440.21
#2007-06-05|1433.91
#2007-06-06|1427.95
#2007-06-07|1400.54
#2007-06-08|1349.47
#2007-06-11|1331.17
#2007-06-12|1331.11
#2007-06-13|1299.83
#2007-06-14|1288.35
#2007-06-15|1286.19
#2007-06-18|1322.99
#2007-06-19|1324.45
#2007-06-20|1330.92
#2007-06-21|1315.03
#2007-06-22|1277.20
#2007-06-25|1249.24
#2007-06-26|1264.88
#2007-06-27|1238.72
#2007-06-28|1245.64
#2007-06-29|1256.61
#2007-07-02|1268.88
#2007-07-03|1277.04
#2007-07-04| .
#2007-07-05|1279.88
#2007-07-06|1271.21
#2007-07-09|1261.59
#2007-07-10|1262.42
#2007-07-11|1241.19
#2007-07-12|1234.14
#2007-07-13|1253.17
#2007-07-16|1254.92
#2007-07-17|1239.25
#2007-07-18|1227.61
#2007-07-19|1208.07
#2007-07-20|1201.35
#2007-07-23|1183.73
#2007-07-24|1188.47
#2007-07-25|1186.97
#2007-07-26|1174.95
#2007-07-27|1148.63
#2007-07-30|1166.35
#2007-07-31|1182.93
#2007-08-01|1170.08
#2007-08-02|1194.24
#2007-08-03|1226.61
#2007-08-06|1232.87
#2007-08-07|1228.23
#2007-08-08|1225.72
#2007-08-09|1266.98
#2007-08-10|1226.11
#2007-08-13|1197.20
#2007-08-14|1194.96
#2007-08-15|1170.69
#2007-08-16|1161.05
#2007-08-17|1093.16
#2007-08-20|1121.75
#2007-08-21|1156.78
#2007-08-22|1146.12
#2007-08-23|1190.95
#2007-08-24|1175.42
#2007-08-27|1187.34
#2007-08-28|1191.65
#2007-08-29|1160.12
#2007-08-30|1164.26
#2007-08-31|1184.09
#2007-09-03| .
#2007-09-04|1151.77
#2007-09-05|1121.21
#2007-09-06|1085.99
#2007-09-07|1089.48
#2007-09-10|1049.11
#2007-09-11|1065.40
#2007-09-12|1097.02
#2007-09-13|1084.61
#2007-09-14|1097.47
#2007-09-17|1097.95
#2007-09-18|1040.42
#2007-09-19|1105.49
#2007-09-20|1126.65
#2007-09-21|1107.18
#2007-09-24|1111.41
#2007-09-25|1157.47
#2007-09-26|1167.09
#2007-09-27|1248.36
#2007-09-28|1247.88
#2007-10-01|1225.92
#2007-10-02|1247.96
#2007-10-03|1264.85
#2007-10-04|1246.26
#2007-10-05|1259.20
#2007-10-08|1249.77
#2007-10-09|1259.29
#2007-10-10|1251.52
#2007-10-11|1265.05
#2007-10-12|1237.31
#2007-10-15|1227.23
#2007-10-16|1201.29
#2007-10-17|1173.75
#2007-10-18|1187.23
#2007-10-19|1174.71
#2007-10-22|1153.97
#2007-10-23|1167.20
#2007-10-24|1178.18
#2007-10-25|1169.14
#2007-10-26|1191.06
#2007-10-29|1211.78
#2007-10-30|1246.76
#2007-10-31|1248.05
#2007-11-01|1254.17
#2007-11-02|1208.41
#2007-11-05|1188.10
#2007-11-06|1180.99
#2007-11-07|1179.64
#2007-11-08|1137.45
#2007-11-09|1145.99
#2007-11-12|1128.40
#2007-11-13|1129.64
#2007-11-14|1150.46
#2007-11-15|1153.10
#2007-11-16|1116.45
#2007-11-19|1121.88
#2007-11-20|1111.67
#2007-11-21|1112.55
#2007-11-22| .
#2007-11-23|1106.09
#2007-11-26|1154.90
#2007-11-27|1145.52
#2007-11-28|1130.36
#2007-11-29|1168.57
#2007-11-30|1159.29
#2007-12-03|1170.07
#2007-12-04|1162.32
#2007-12-05|1148.48
#2007-12-06|1167.77
#2007-12-07|1183.84
#2007-12-10|1172.34
#2007-12-11|1179.65
#2007-12-12|1147.80
#2007-12-13|1109.13
#2007-12-14|1051.86
#2007-12-17|1021.10
#2007-12-18|1028.75
#2007-12-19|1026.44
#2007-12-20|1031.50
#2007-12-21|1014.51
#2007-12-24|1010.34
#2007-12-25| .
#2007-12-26|1063.15
#2007-12-27|1047.65
#2007-12-28|1043.29
#2007-12-31|1056.36
#2008-01-01| .
#2008-01-02|1075.23
#2008-01-03|1077.58
#2008-01-04|1041.61
#2008-01-07|1011.14
#2008-01-08| 999.80
#2008-01-09|1016.57
#2008-01-10| 977.40
#2008-01-11| 936.61
#2008-01-14| 945.37
#2008-01-15| 940.67
#2008-01-16| 912.15
#2008-01-17| 948.20
#2008-01-18| 991.64
#2008-01-21| .
#2008-01-22| 883.53
#2008-01-23| 921.71
#2008-01-24| 973.64
#2008-01-25|1009.74
#2008-01-28| 968.23
#2008-01-29| 999.57
#2008-01-30|1003.43
#2008-01-31|1033.37
#2008-02-01|1016.59
#2008-02-04|1061.16
#2008-02-05|1032.75
#2008-02-06| 977.98
#2008-02-07| 982.86
#2008-02-08| 944.38
#2008-02-11| 950.53
#2008-02-12| 937.50
#2008-02-13| 919.52
#2008-02-14| 959.16
#2008-02-15| 958.77
#2008-02-18| .
#2008-02-19| 969.01
#2008-02-20| 913.24
#2008-02-21| 937.06
#2008-02-22| 920.94
#2008-02-25| 940.41
#2008-02-26| 956.73
#2008-02-27| 981.16
#2008-02-28| 989.52
#2008-02-29| 970.58
#2008-03-03| 942.77
#2008-03-04| 919.60
#2008-03-05| 889.57
#2008-03-06| 917.10
#2008-03-07| 868.39
#2008-03-10| 863.71
#2008-03-11| 882.98
#2008-03-12| 909.96
#2008-03-13| 888.78
#2008-03-14| 861.80
#2008-03-17| 850.81
#2008-03-18| 860.42
#2008-03-19| 883.33
#2008-03-20| 888.38
#2008-03-21| .
#2008-03-24| 915.75
#2008-03-25| 929.64
#2008-03-26| 938.29
#2008-03-27| 919.98
#2008-03-28| 949.25
#2008-03-31| 945.27
#2008-04-01| 944.59
#2008-04-02|1013.66
#2008-04-03|1036.00
#2008-04-04|1032.84
#2008-04-07|1047.37
#2008-04-08|1027.91
#2008-04-09| 995.82
#2008-04-10| 984.99
#2008-04-11|1014.40
#2008-04-14| 980.89
#2008-04-15|1002.01
#2008-04-16|1026.45
#2008-04-17|1041.29
#2008-04-18|1029.22
#2008-04-21|1069.16
#2008-04-22|1045.69
#2008-04-23|1049.69
#2008-04-24|1028.62
#2008-04-25|1052.09
#2008-04-28|1092.30
#2008-04-29|1104.13
#2008-04-30|1071.41
#2008-05-01|1054.95
#2008-05-02|1085.62
#2008-05-05|1087.07
#2008-05-06|1094.77
#2008-05-07|1106.50
#2008-05-08|1108.70
#2008-05-09|1067.05
#2008-05-12|1063.05
#2008-05-13|1058.75
#2008-05-14|1081.89
#2008-05-15|1084.05
#2008-05-16|1090.69
#2008-05-19|1089.22
#2008-05-20|1068.47
#2008-05-21|1039.19
#2008-05-22|1039.50
#2008-05-23|1055.18
#2008-05-26| .
#2008-05-27|1044.71
#2008-05-28|1031.50
#2008-05-29|1061.01
#2008-05-30|1064.32
#2008-06-02|1080.00
#2008-06-03|1044.59
#2008-06-04|1045.37
#2008-06-05|1006.71
#2008-06-06|1005.01
#2008-06-09| 990.12
#2008-06-10| 956.36
#2008-06-11| 945.76
#2008-06-12| 928.34
#2008-06-13| 936.58
#2008-06-16| 964.80
#2008-06-17| 967.64
#2008-06-18| 984.76
#2008-06-19| 954.18
#2008-06-20| 951.36
#2008-06-23| 926.21
#2008-06-24| 938.54
#2008-06-25| 918.97
#2008-06-26| 925.02
#2008-06-27| 907.53
#2008-06-30| 919.61
#2008-07-01| 908.08
#2008-07-02| 892.91
#2008-07-03| 902.53
#2008-07-04| .
#2008-07-07| 910.27
#2008-07-08| 888.46
#2008-07-09| 906.33
#2008-07-10| 926.47
#2008-07-11| 922.46
#2008-07-14| 918.08
#2008-07-15| 901.45
#2008-07-16| 882.87
#2008-07-17| 890.79
#2008-07-18| 872.12
#2008-07-21| 871.14
#2008-07-22| 878.99
#2008-07-23| 907.60
#2008-07-24| 932.80
#2008-07-25| 909.21
#2008-07-28| 917.23
#2008-07-29| 909.02
#2008-07-30| 924.20
#2008-07-31| 918.45
#2008-08-01| 894.47
#2008-08-04| 882.10
#2008-08-05| 873.72
#2008-08-06| 888.62
#2008-08-07| 873.97
#2008-08-08| 866.68
#2008-08-11| 884.65
#2008-08-12| 883.27
#2008-08-13| 871.46
#2008-08-14| 839.74
#2008-08-15| 837.89
#2008-08-18| 853.63
#2008-08-19| 840.91
#2008-08-20| 848.63
#2008-08-21| 854.85
#2008-08-22| 832.92
#2008-08-25| 852.47
#2008-08-26| 842.77
#2008-08-27| 826.26
#2008-08-28| 811.89
#2008-08-29| 857.12
#2008-09-01| .
#2008-09-02| 834.01
#2008-09-03| 827.38
#2008-09-04| 812.53
#2008-09-05| 790.66
#2008-09-08| 842.40
#2008-09-09| 845.64
#2008-09-10| 867.38
#2008-09-11| 869.02
#2008-09-12| 893.43
#2008-09-15| 901.92
#2008-09-16| 838.20
#2008-09-17| 838.46
#2008-09-18| 798.64
#2008-09-19| 826.76
#2008-09-22| 858.09
#2008-09-23| 866.61
#2008-09-24| 828.92
#2008-09-25| 824.10
#2008-09-26| 822.86
#2008-09-29| 823.58
#2008-09-30| 773.74
#2008-10-01| 788.14
#2008-10-02| 772.97
#2008-10-03| 726.72
#2008-10-06| 713.60
#2008-10-07| 715.53
#2008-10-08| 684.16
#2008-10-09| 669.96
#2008-10-10| 616.71
#2008-10-13| 610.38
#2008-10-14| 696.66
#2008-10-15| 708.95
#2008-10-16| 642.71
#2008-10-17| 649.08
#2008-10-20| 690.54
#2008-10-21| 746.25
#2008-10-22| 683.72
#2008-10-23| 716.91
#2008-10-24| 712.59
#2008-10-27| 671.73
#2008-10-28| 596.41
#2008-10-29| 626.02
#2008-10-30| 665.19
#2008-10-31| 682.32
#2008-11-03| 678.22
#2008-11-04| 708.26
#2008-11-05| 747.65
#2008-11-06| 708.89
#2008-11-07| 693.69
#2008-11-10| 691.77
#2008-11-11| 673.71
#2008-11-12| 671.08
#2008-11-13| 633.74
#2008-11-14| 613.20
#2008-11-17| 596.25
#2008-11-18| 560.18
#2008-11-19| 540.44
#2008-11-20| 505.45
#2008-11-21| 538.35
#2008-11-24| 530.28
#2008-11-25| 576.23
#2008-11-26| 583.00
#2008-11-27| .
#2008-11-28| 640.41
#2008-12-01| 616.85
#2008-12-02| 593.65
#2008-12-03| 594.55
#2008-12-04| 576.98
#2008-12-05| 574.64
#2008-12-08| 572.26
#2008-12-09| 618.64
#2008-12-10| 666.83
#2008-12-11| 675.56
#2008-12-12| 636.81
#2008-12-15| 675.49
#2008-12-16| 661.94
#2008-12-17| 707.69
#2008-12-18| 703.80
#2008-12-19| 711.26
#2008-12-22| 706.26
#2008-12-23| 704.81
#2008-12-24| 681.62
#2008-12-25| .
#2008-12-26| 695.87
#2008-12-29| 700.73
#2008-12-30| 698.45
#2008-12-31| 694.83
#2009-01-01| .
#2009-01-02| 692.35
#2009-01-05| 696.39
#2009-01-06| 683.06
#2009-01-07| 710.87
#2009-01-08| 689.12
#2009-01-09| 687.91
#2009-01-12| 695.66
#2009-01-13| 640.68
#2009-01-14| 630.79
#2009-01-15| 614.95
#2009-01-16| 612.08
#2009-01-19| .
#2009-01-20| 610.19
#2009-01-21| 620.66
#2009-01-22| 645.87
#2009-01-23| 629.80
#2009-01-26| 603.22
#2009-01-27| 645.60
#2009-01-28| 637.40
#2009-01-29| 649.30
#2009-01-30| 626.54
#2009-02-02| 615.34
#2009-02-03| 627.20
#2009-02-04| 630.82
#2009-02-05| 635.27
#2009-02-06| 617.98
#2009-02-09| 606.96
#2009-02-10| 610.50
#2009-02-11| 616.52
#2009-02-12| 596.66
#2009-02-13| 586.86
#2009-02-16| .
#2009-02-17| 565.01
#2009-02-18| 536.89
#2009-02-19| 516.30
#2009-02-20| 513.90
#2009-02-23| 498.83
#2009-02-24| 482.35
#2009-02-25| 479.97
#2009-02-26| 480.66
#2009-02-27| 488.40
#2009-03-02| 481.37
#2009-03-03| 470.11
#2009-03-04| 475.61
#2009-03-05| 488.79
#2009-03-06| 469.52
#2009-03-09| 441.97
#2009-03-10| 452.46
#2009-03-11| 465.52
#2009-03-12| 468.19
#2009-03-13| 477.03
#2009-03-16| 498.78
#2009-03-17| 519.88
#2009-03-18| 531.98
#2009-03-19| 552.10
#2009-03-20| 538.70
#2009-03-23| 545.21
#2009-03-24| 554.39
#2009-03-25| 556.41
#2009-03-26| 566.44
#2009-03-27| 596.41
#2009-03-30| 562.79
#2009-03-31| 534.50
#2009-04-01| 548.07
#2009-04-02| 575.04
#2009-04-03| 587.87
#2009-04-06| 572.61
#2009-04-07| 586.95
#2009-04-08| 577.31
#2009-04-09| 593.12
#2009-04-10| .
#2009-04-13| 599.94
#2009-04-14| 596.86
#2009-04-15| 584.11
#2009-04-16| 576.37
#2009-04-17| 589.20
#2009-04-20| 590.05
#2009-04-21| 580.14
#2009-04-22| 578.26
#2009-04-23| 586.63
#2009-04-24| 577.38
#2009-04-27| 586.11
#2009-04-28| 561.69
#2009-04-29| 559.40
#2009-04-30| 577.39
#2009-05-01| 584.09
#2009-05-04| 583.73
#2009-05-05| 586.83
#2009-05-06| 587.72
#2009-05-07| 619.14
#2009-05-08| 617.07
#2009-05-11| 648.37
#2009-05-12| 637.06
#2009-05-13| 633.79
#2009-05-14| 614.62
#2009-05-15| 635.69
#2009-05-18| 610.20
#2009-05-19| 623.97
#2009-05-20| 631.90
#2009-05-21| 629.92
#2009-05-22| 623.72
#2009-05-25| .
#2009-05-26| 654.33
#2009-05-27| 671.04
#2009-05-28| 659.42
#2009-05-29| 693.98
#2009-06-01| 688.16
#2009-06-02| 683.99
#2009-06-03| 696.12
#2009-06-04| 689.46
#2009-06-05| 682.88
#2009-06-08| 680.86
#2009-06-09| 684.55
#2009-06-10| 703.78
#2009-06-11| 705.21
#2009-06-12| 712.08
#2009-06-15| 729.08
#2009-06-16| 704.26
#2009-06-17| 714.83
#2009-06-18| 708.55
#2009-06-19| 710.04
#2009-06-22| 722.82
#2009-06-23| 708.14
#2009-06-24| 695.78
#2009-06-25| 716.12
#2009-06-26| 744.10
#2009-06-29| 733.55
#2009-06-30| 739.00
#2009-07-01| 747.85
#2009-07-02| 743.55
#2009-07-03| .
#2009-07-06| 750.99
#2009-07-07| 727.92
#2009-07-08| 720.84
#2009-07-09| 713.64
#2009-07-10| 718.84
#2009-07-13| 694.46
#2009-07-14| 713.47
#2009-07-15| 697.67
#2009-07-16| 704.33
#2009-07-17| 723.94
#2009-07-20| 720.38
#2009-07-21| 742.78
#2009-07-22| 737.75
#2009-07-23| 726.16
#2009-07-24| 729.99
#2009-07-27| 728.09
#2009-07-28| 745.71
#2009-07-29| 733.72
#2009-07-30| 727.01
#2009-07-31| 758.45
#2009-08-03| 770.94
#2009-08-04| 761.42
#2009-08-05| 752.61
#2009-08-06| 753.97
#2009-08-07| 738.52
#2009-08-10| 747.35
#2009-08-11| 760.21
#2009-08-12| 762.77
#2009-08-13| 772.55
#2009-08-14| 792.99
#2009-08-17| 761.93
#2009-08-18| 758.13
#2009-08-19| 758.65
#2009-08-20| 771.40
#2009-08-21| 768.05
#2009-08-24| 772.15
#2009-08-25| 773.38
#2009-08-26| 780.06
#2009-08-27| 780.59
#2009-08-28| 789.96
#2009-08-31| 792.36
#2009-09-01| 787.11
#2009-09-02| 784.14
#2009-09-03| 776.80
#2009-09-04| 776.74
#2009-09-07| .
#2009-09-08| 806.72
#2009-09-09| 816.01
#2009-09-10| 825.70
#2009-09-11| 831.23
#2009-09-14| 819.48
#2009-09-15| 818.34
#2009-09-16| 809.45
#2009-09-17| 797.83
#2009-09-18| 784.06
#2009-09-21| 776.29
#2009-09-22| 785.57
#2009-09-23| 783.51
#2009-09-24| 781.05
#2009-09-25| 764.93
#2009-09-28| 757.51
#2009-09-29| 754.37
#2009-09-30| 754.86
#2009-10-01| 744.25
#2009-10-02| 733.34
#2009-10-05| 716.56
#2009-10-06| 745.00
#2009-10-07| 761.99
#2009-10-08| 761.21
#2009-10-09| 759.68
#2009-10-12| 757.18
#2009-10-13| 755.64
#2009-10-14| 757.14
#2009-10-15| 756.66
#2009-10-16| 744.39
#2009-10-19| 762.66
#2009-10-20| 777.68
#2009-10-21| 758.15
#2009-10-22| 741.14
#2009-10-23| 739.66
#2009-10-26| 739.43
#2009-10-27| 723.11
#2009-10-28| 715.76
#2009-10-29| 709.80
#2009-10-30| 739.14
#2009-11-02| 727.94
#2009-11-03| 729.27
#2009-11-04| 728.62
#2009-11-05| 716.11
#2009-11-06| 709.13
#2009-11-09| 709.83
#2009-11-10| 720.36
#2009-11-11| 717.79
#2009-11-12| 704.04
#2009-11-13| 704.31
#2009-11-16| 700.59
#2009-11-17| 702.30
#2009-11-18| 677.13
#2009-11-19| 662.74
#2009-11-20| 673.29
#2009-11-23| 673.25
#2009-11-24| 671.36
#2009-11-25| 666.33
#2009-11-26| .
#2009-11-27| 665.96
#2009-11-30| 708.97
#2009-12-01| 731.37
#2009-12-02| 728.43
#2009-12-03| 737.45
#2009-12-04| 726.12
#2009-12-07| 742.20
#2009-12-08| 730.21
#2009-12-09| 727.97
#2009-12-10| 712.36
#2009-12-11| 714.34
#2009-12-14| 717.24
#2009-12-15| 723.94
#2009-12-16| 740.04
#2009-12-17| 729.80
#2009-12-18| 717.95
#2009-12-21| 711.18
#2009-12-22| 712.36
#2009-12-23| 715.17
#2009-12-24| 707.69
#2009-12-25| .
#2009-12-28| 718.46
#2009-12-29| 723.18
#2009-12-30| 713.58
#2009-12-31| 710.40
#2010-01-01| .
#2010-01-04| 720.93
#2010-01-05| 733.15
#2010-01-06| 735.21
#2010-01-07| 729.40
#2010-01-08| 732.69
#2010-01-11| 740.81
#2010-01-12| 760.00
#2010-01-13| 747.89
#2010-01-14| 749.69
#2010-01-15| 761.70
#2010-01-18| .
#2010-01-19| 756.49
#2010-01-20| 755.49
#2010-01-21| 761.58
#2010-01-22| 763.71
#2010-01-25| 753.54
#2010-01-26| 746.15
#2010-01-27| 740.93
#2010-01-28| 743.50
#2010-01-29| 727.28
#2010-02-01| 715.00
#2010-02-02| 730.42
#2010-02-03| 721.70
#2010-02-04| 736.13
#2010-02-05| 718.09
#2010-02-08| 715.42
#2010-02-09| 702.96
#2010-02-10| 706.25
#2010-02-11| 706.72
#2010-02-12| 710.92
#2010-02-15| .
#2010-02-16| 703.28
#2010-02-17| 719.51
#2010-02-18| 713.80
#2010-02-19| 689.24
#2010-02-22| 714.18
#2010-02-23| 724.88
#2010-02-24| 713.91
#2010-02-25| 719.96
#2010-02-26| 728.02
#2010-03-01| 731.61
#2010-03-02| 730.86
#2010-03-03| 732.44
#2010-03-04| 717.18
#2010-03-05| 718.06
#2010-03-08| 728.32
#2010-03-09| 735.24
#2010-03-10| 730.41
#2010-03-11| 741.48
#2010-03-12| 742.04
#2010-03-15| 751.40
#2010-03-16| 757.72
#2010-03-17| 765.66
#2010-03-18| 752.01
#2010-03-19| 744.84
#2010-03-22| 748.77
#2010-03-23| 735.63
#2010-03-24| 722.60
#2010-03-25| 721.38
#2010-03-26| 732.85
#2010-03-29| 738.71
#2010-03-30| 747.24
#2010-03-31| 746.54
#2010-04-01| 744.39
#2010-04-02| .
#2010-04-05| 750.48
#2010-04-06| 757.08
#2010-04-07| 757.63
#2010-04-08| 756.90
#2010-04-09| 751.73
#2010-04-12| 762.95
#2010-04-13| 764.95
#2010-04-14| 772.07
#2010-04-15| 785.94
#2010-04-16| 790.90
#2010-04-19| 773.93
#2010-04-20| 765.49
#2010-04-21| 772.96
#2010-04-22| 774.81
#2010-04-23| 771.43
#2010-04-26| 789.18
#2010-04-27| 791.67
#2010-04-28| 781.21
#2010-04-29| 779.92
#2010-04-30| 808.83
#2010-05-03| 804.55
#2010-05-04| 804.51
#2010-05-05| 805.70
#2010-05-06| 784.17
#2010-05-07| 783.92
#2010-05-10| 771.06
#2010-05-11| 760.06
#2010-05-12| 749.03
#2010-05-13| 774.20
#2010-05-14| 784.64
#2010-05-17| 761.98
#2010-05-18| 744.32
#2010-05-19| 754.63
#2010-05-20| 751.30
#2010-05-21| 737.86
#2010-05-24| 728.46
#2010-05-25| 710.61
#2010-05-26| 709.26
#2010-05-27| 710.70
#2010-05-28| 715.15
#2010-05-31| .
#2010-06-01| 710.46
#2010-06-02| 699.51
#2010-06-03| 711.71
#2010-06-04| 709.27
#2010-06-07| 682.72
#2010-06-08| 682.50
#2010-06-09| 670.31
#2010-06-10| 675.92
#2010-06-11| 685.53
#2010-06-14| 693.65
#2010-06-15| 696.78
#2010-06-16| 706.68
#2010-06-17| 707.65
#2010-06-18| 696.28
#2010-06-21| 706.65
#2010-06-22| 709.97
#2010-06-23| 702.76
#2010-06-24| 717.31
#2010-06-25| 701.47
#2010-06-28| 695.00
#2010-06-29| 690.00
#2010-06-30| 680.93
#2010-07-01| 686.31
#2010-07-02| 681.28
#2010-07-05| .
#2010-07-06| 702.23
#2010-07-07| 700.64
#2010-07-08| 698.27
#2010-07-09| 700.71
#2010-07-12| 697.72
#2010-07-13| 700.81
#2010-07-14| 704.33
#2010-07-15| 700.99
#2010-07-16| 702.65
#2010-07-19| 700.54
#2010-07-20| 687.08
#2010-07-21| 685.92
#2010-07-22| 681.29
#2010-07-23| 697.62
#2010-07-26| 707.25
#2010-07-27| 704.21
#2010-07-28| 723.51
#2010-07-29| 723.12
#2010-07-30| 708.89
#2010-08-02| 719.52
#2010-08-03| 718.59
#2010-08-04| 704.80
#2010-08-05| 731.76
#2010-08-06| 753.44
#2010-08-09| 742.16
#2010-08-10| 731.90
#2010-08-11| 726.33
#2010-08-12| 713.90
#2010-08-13| 707.88
#2010-08-16| 723.50
#2010-08-17| 729.34
#2010-08-18| 737.98
#2010-08-19| 755.43
#2010-08-20| 737.95
#2010-08-23| 737.90
#2010-08-24| 744.48
#2010-08-25| 736.15
#2010-08-26| 736.31
#2010-08-27| 739.01
#2010-08-30| 748.68
#2010-08-31| 741.84
#2010-09-01| 752.20
#2010-09-02| 758.27
#2010-09-03| 759.10
#2010-09-06| .
#2010-09-07| 772.79
#2010-09-08| 758.19
#2010-09-09| 749.25
#2010-09-10| 744.64
#2010-09-13| 752.66
#2010-09-14| 752.86
#2010-09-15| 739.79
#2010-09-16| 731.69
#2010-09-17| 740.24
#2010-09-20| 741.15
#2010-09-21| 748.57
#2010-09-22| 763.43
#2010-09-23| 765.11
#2010-09-24| 764.74
#2010-09-27| 771.28
#2010-09-28| 781.76
#2010-09-29| 789.50
#2010-09-30| 784.47
#2010-10-01| 802.10
#2010-10-04| 796.55
#2010-10-05| 814.38
#2010-10-06| 842.46
#2010-10-07| 855.20
#2010-10-08| 851.86
#2010-10-11| 849.52
#2010-10-12| 844.28
#2010-10-13| 841.87
#2010-10-14| 870.88
#2010-10-15| 858.46
#2010-10-18| 852.51
#2010-10-19| 848.06
#2010-10-20| 851.06
#2010-10-21| 848.93
#2010-10-22| 852.72
#2010-10-25| 853.38
#2010-10-26| 851.42
#2010-10-27| 853.11
#2010-10-28| 847.17
#2010-10-29| 844.20
#2010-11-01| 849.52
#2010-11-02| 847.32
#2010-11-03| 841.03
#2010-11-04| 862.44
#2010-11-05| 874.45
#2010-11-08| 879.50
#2010-11-09| 881.11
#2010-11-10| 853.79
#2010-11-11| 847.56
#2010-11-12| 847.45
#2010-11-15| 841.01
#2010-11-16| 841.60
#2010-11-17| 841.61
#2010-11-18| 850.36
#2010-11-19| 846.12
#2010-11-22| 848.43
#2010-11-23| 853.69
#2010-11-24| 844.27
#2010-11-25| .
#2010-11-26| 834.10
#2010-11-29| 839.80
#2010-11-30| 836.06
#2010-12-01| 838.70
#2010-12-02| 852.86
#2010-12-03| 865.50
#2010-12-06| 871.87
#2010-12-07| 862.84
#2010-12-08| 860.52
#2010-12-09| 863.11
#2010-12-10| 861.91
#2010-12-13| 875.50
#2010-12-14| 887.27
#2010-12-15| 888.14
#2010-12-16| 880.95
#2010-12-17| 880.94
#2010-12-20| 881.35
#2010-12-21| 893.25
#2010-12-22| 913.00
#2010-12-23| 917.51
#2010-12-24| .
#2010-12-27| 926.85
#2010-12-28| 930.69
#2010-12-29| 939.20
#2010-12-30| 939.37
#2010-12-31| 946.78
#2011-01-03| 939.95
#2011-01-04| 951.33
#2011-01-05| 937.51
#2011-01-06| 940.84
#2011-01-07| 940.81
#2011-01-10| 943.71
#2011-01-11| 934.30
#2011-01-12| 952.20
#2011-01-13| 972.53
#2011-01-14| 964.27
#2011-01-17| .
#2011-01-18| 964.32
#2011-01-19| 986.90
#2011-01-20| 963.53
#2011-01-21| 954.70
#2011-01-24| 961.56
#2011-01-25| 967.09
#2011-01-26| 963.99
#2011-01-27| 956.08
#2011-01-28| 951.76
#2011-01-31| 947.59
#2011-02-01| 955.54
#2011-02-02| 966.50
#2011-02-03| 960.48
#2011-02-04| 958.19
#2011-02-07| 956.74
#2011-02-08| 965.78
#2011-02-09| 946.65
#2011-02-10| 939.65
#2011-02-11| 937.40
#2011-02-14| 950.62
#2011-02-15| 939.20
#2011-02-16| 949.70
#2011-02-17| 970.17
#2011-02-18| 969.65
#2011-02-21| .
#2011-02-22| 964.47
#2011-02-23| 964.54
#2011-02-24| 965.16
#2011-02-25| 973.15
#2011-02-28| 979.60
#2011-03-01| 986.73
#2011-03-02| 967.53
#2011-03-03| 960.54
#2011-03-04| 969.60
#2011-03-07| 964.10
#2011-03-08| 946.48
#2011-03-09| 955.76
#2011-03-10| 932.37
#2011-03-11| 936.11
#2011-03-14| 862.99
#2011-03-15| 775.48
#2011-03-16| 848.13
#2011-03-17| 863.08
#2011-03-18| 870.48
#2011-03-21| 870.59
#2011-03-22| 899.04
#2011-03-23| 880.07
#2011-03-24| 876.40
#2011-03-25| 861.10
#2011-03-28| 840.00
#2011-03-29| 834.08
#2011-03-30| 839.44
#2011-03-31| 843.55
#2011-04-01| 839.05
#2011-04-04| 833.00
#2011-04-05| 822.87
#2011-04-06| 810.67
#2011-04-07| 807.40
#2011-04-08| 815.85
#2011-04-11| 819.13
#2011-04-12| 821.16
#2011-04-13| 820.41
#2011-04-14| 827.46
#2011-04-15| 822.92
#2011-04-18| 836.45
#2011-04-19| 826.19
#2011-04-20| 833.91
#2011-04-21| 846.11
#2011-04-22| .
#2011-04-25| 847.26
#2011-04-26| 848.80
#2011-04-27| 843.52
#2011-04-28| 862.41
#2011-04-29| 865.81
#2011-05-02| 885.42
#2011-05-03| 887.94
#2011-05-04| 889.97
#2011-05-05| 897.48
#2011-05-06| 893.09
#2011-05-09| 886.74
#2011-05-10| 886.53
#2011-05-11| 882.23
#2011-05-12| 873.30
#2011-05-13| 864.51
#2011-05-16| 856.32
#2011-05-17| 858.94
#2011-05-18| 867.93
#2011-05-19| 864.64
#2011-05-20| 865.72
#2011-05-23| 851.38
#2011-05-24| 845.03
#2011-05-25| 846.00
#2011-05-26| 858.76
#2011-05-27| 862.36
#2011-05-30| .
#2011-05-31| 872.54
#2011-06-01| 873.31
#2011-06-02| 859.52
#2011-06-03| 856.54
#2011-06-06| 854.19
#2011-06-07| 853.85
#2011-06-08| 851.84
#2011-06-09| 848.87
#2011-06-10| 850.34
#2011-06-13| 842.92
#2011-06-14| 847.94
#2011-06-15| 851.85
#2011-06-16| 836.23
#2011-06-17| 836.63
#2011-06-20| 829.00
#2011-06-21| 835.51
#2011-06-22| 846.69
#2011-06-23| 840.21
#2011-06-24| 846.23
#2011-06-27| 838.79
#2011-06-28| 849.10
#2011-06-29| 860.66
#2011-06-30| 864.96
#2011-07-01| 867.54
#2011-07-04| .
#2011-07-05| 881.70
#2011-07-06| 890.69
#2011-07-07| 879.76
#2011-07-08| 891.97
#2011-07-11| 889.22
#2011-07-12| 892.74
#2011-07-13| 902.30
#2011-07-14| 894.11
#2011-07-15| 896.89
#2011-07-18| 896.26
#2011-07-19| 899.95
#2011-07-20| 907.67
#2011-07-21| 906.62
#2011-07-22| 916.60
#2011-07-25| 909.44
#2011-07-26| 906.17
#2011-07-27| 904.87
#2011-07-28| 896.52
#2011-07-29| 911.72
#2011-08-01| 929.44
#2011-08-02| 916.03
#2011-08-03| 907.05
#2011-08-04| 884.02
#2011-08-05| 859.20
#2011-08-08| 836.24
#2011-08-09| 831.78
#2011-08-10| 833.84
#2011-08-11| 823.50
#2011-08-12| 812.63
#2011-08-15| 829.21
#2011-08-16| 840.15
#2011-08-17| 843.83
#2011-08-18| 832.71
#2011-08-19| 825.51
#2011-08-22| 815.85
#2011-08-23| 823.58
#2011-08-24| 815.46
#2011-08-25| 814.63
#2011-08-26| 829.12
#2011-08-29| 840.03
#2011-08-30| 849.42
#2011-08-31| 855.53
#2011-09-01| 859.04
#2011-09-02| 847.79
#2011-09-05| .
#2011-09-06| 814.60
#2011-09-07| 826.10
#2011-09-08| 826.68
#2011-09-09| 825.02
#2011-09-12| 817.44
#2011-09-13| 826.77
#2011-09-14| 817.42
#2011-09-15| 822.18
#2011-09-16| 823.78
#2011-09-19| 828.84
#2011-09-20| 814.56
#2011-09-21| 819.53
#2011-09-22| 803.27
#2011-09-23| 803.80
#2011-09-26| 783.28
#2011-09-27| 792.32
#2011-09-28| 815.20
#2011-09-29| 825.21
#2011-09-30| 824.53
#2011-10-03| 823.93
#2011-10-04| 813.56
#2011-10-05| 791.86
#2011-10-06| 799.40
#2011-10-07| 810.81
#2011-10-10| 811.12
#2011-10-11| 822.67
#2011-10-12| 807.62
#2011-10-13| 833.41
#2011-10-14| 826.59
#2011-10-17| 847.23
#2011-10-18| 835.06
#2011-10-19| 837.57
#2011-10-20| 831.67
#2011-10-21| 836.40
#2011-10-24| 842.79
#2011-10-25| 839.00
#2011-10-26| 836.99
#2011-10-27| 858.41
#2011-10-28| 872.64
#2011-10-31| 833.19
#2011-11-01| 828.12
#2011-11-02| 817.98
#2011-11-03| 818.66
#2011-11-04| 829.86
#2011-11-07| 826.97
#2011-11-08| 811.62
#2011-11-09| 824.92
#2011-11-10| 799.46
#2011-11-11| 799.17
#2011-11-14| 804.82
#2011-11-15| 795.92
#2011-11-16| 783.40
#2011-11-17| 781.86
#2011-11-18| 775.03
#2011-11-21| 768.76
#2011-11-22| 774.24
#2011-11-23| 770.09
#2011-11-24| .
#2011-11-25| 758.59
#2011-11-28| 755.29
#2011-11-29| 776.81
#2011-11-30| 782.75
#2011-12-01| 789.18
#2011-12-02| 792.02
#2011-12-05| 799.90
#2011-12-06| 791.06
#2011-12-07| 796.44
#2011-12-08| 797.26
#2011-12-09| 779.55
#2011-12-12| 784.60
#2011-12-13| 779.87
#2011-12-14| 772.52
#2011-12-15| 761.04
#2011-12-16| 760.59
#2011-12-19| 754.24
#2011-12-20| 755.17
#2011-12-21| 755.33
#2011-12-22| 751.40
#2011-12-23| 751.30
#2011-12-26| .
#2011-12-27| 752.77
#2011-12-28| 746.39
#2011-12-29| 738.76
#2011-12-30| 755.29
#2012-01-02| .
#2012-01-03| 757.16
#2012-01-04| 771.61
#2012-01-05| 763.13
#2012-01-06| 763.73
#2012-01-09| 766.36
#2012-01-10| 764.83
#2012-01-11| 763.38
#2012-01-12| 758.92
#2012-01-13| 759.70
#2012-01-16| .
#2012-01-17| 760.53
#2012-01-18| 760.80
#2012-01-19| 771.16
#2012-01-20| 797.74
#2012-01-23| 809.38
#2012-01-24| 798.00
#2012-01-25| 793.42
#2012-01-26| 803.59
#2012-01-27| 805.14
#2012-01-30| 805.68
#2012-01-31| 804.67
#2012-02-01| 814.09
#2012-02-02| 822.79
#2012-02-03| 814.03
#2012-02-06| 816.80
#2012-02-07| 820.10
#2012-02-08| 818.91
#2012-02-09| 822.50
#2012-02-10| 816.14
#2012-02-13| 823.54
#2012-02-14| 828.63
#2012-02-15| 851.89
#2012-02-16| 841.22
#2012-02-17| 861.50
#2012-02-20| .
#2012-02-21| 856.16
#2012-02-22| 852.24
#2012-02-23| 869.47
#2012-02-24| 881.39
#2012-02-27| 895.36
#2012-02-28| 902.97
#2012-02-29| 893.26
#2012-03-01| 872.82
#2012-03-02| 883.38
#2012-03-05| 879.08
#2012-03-06| 880.90
#2012-03-07| 875.86
#2012-03-08| 895.70
#2012-03-09| 897.10
#2012-03-12| 896.32
#2012-03-13| 897.41
#2012-03-14| 906.40
#2012-03-15| 914.58
#2012-03-16| 915.67
#2012-03-19| 916.16
#2012-03-20| 912.60
#2012-03-21| 890.36
#2012-03-22| 887.83
#2012-03-23| 876.60
#2012-03-26| 874.67
#2012-03-27| 893.65
#2012-03-28| 897.33
#2012-03-29| 905.01
#2012-03-30| 908.10
#2012-04-02| 920.14
#2012-04-03| 899.61
#2012-04-04| 877.63
#2012-04-05| 875.07
#2012-04-06| .
#2012-04-09| 872.93
#2012-04-10| 878.40
#2012-04-11| 873.26
#2012-04-12| 871.35
#2012-04-13| 884.66
#2012-04-16| 878.88
#2012-04-17| 866.36
#2012-04-18| 887.27
#2012-04-19| 879.56
#2012-04-20| 885.11
#2012-04-23| 883.50
#2012-04-24| 876.65
#2012-04-25| 885.21
#2012-04-26| 891.33
#2012-04-27| 895.71
#2012-04-30| 902.50
#2012-05-01| 871.14
#2012-05-02| 876.70
#2012-05-03| 874.52
#2012-05-04| 880.00
#2012-05-07| 855.24
#2012-05-08| 859.71
#2012-05-09| 850.80
#2012-05-10| 845.93
#2012-05-11| 833.19
#2012-05-14| 832.21
#2012-05-15| 816.91
#2012-05-16| 808.91
#2012-05-17| 829.34
#2012-05-18| 803.84
#2012-05-21| 808.08
#2012-05-22| 812.08
#2012-05-23| 801.75
#2012-05-24| 806.73
#2012-05-25| 812.42
#2012-05-28| .
#2012-05-29| 832.21
#2012-05-30| 833.72
#2012-05-31| 835.24
#2012-06-01| 828.88
#2012-06-04| 795.43
#2012-06-05| 807.08
#2012-06-06| 824.87
#2012-06-07| 831.14
#2012-06-08| 820.55
#2012-06-11| 833.42
#2012-06-12| 835.35
#2012-06-13| 835.66
#2012-06-14| 834.62
#2012-06-15| 842.34
#2012-06-18| 854.92
#2012-06-19| 854.86
#2012-06-20| 873.87
#2012-06-21| 871.70
#2012-06-22| 867.92
#2012-06-25| 874.46
#2012-06-26| 865.65
#2012-06-27| 879.71
#2012-06-28| 902.42
#2012-06-29| 910.46
#2012-07-02| 921.16
#2012-07-03| 916.98
#2012-07-04| .
#2012-07-05| 902.58
#2012-07-06| 905.84
#2012-07-09| 895.27
#2012-07-10| 890.44
#2012-07-11| 892.15
#2012-07-12| 887.61
#2012-07-13| 893.53
#2012-07-16| 898.86
#2012-07-17| 908.75
#2012-07-18| 915.47
#2012-07-19| 915.64
#2012-07-20| 905.05
#2012-07-23| 897.88
#2012-07-24| 894.65
#2012-07-25| 884.83
#2012-07-26| 900.10
#2012-07-27| 913.95
#2012-07-30| 926.55
#2012-07-31| 928.75
#2012-08-01| 921.10
#2012-08-02| 927.18
#2012-08-03| 915.20
#2012-08-06| 929.15
#2012-08-07| 927.29
#2012-08-08| 926.97
#2012-08-09| 923.49
#2012-08-10| 922.47
#2012-08-13| 923.81
#2012-08-14| 914.62
#2012-08-15| 911.79
#2012-08-16| 920.82
#2012-08-17| 930.58
#2012-08-20| 924.25
#2012-08-21| 927.87
#2012-08-22| 930.39
#2012-08-23| 944.22
#2012-08-24| 937.33
#2012-08-27| 937.29
#2012-08-28| 931.56
#2012-08-29| 933.30
#2012-08-30| 923.65
#2012-08-31| 918.88
#2012-09-03| .
#2012-09-04| 915.71
#2012-09-05| 914.40
#2012-09-06| 914.39
#2012-09-07| 942.39
#2012-09-10| 939.51
#2012-09-11| 937.07
#2012-09-12| 941.78
#2012-09-13| 948.41
#2012-09-14| 967.31
#2012-09-17| 961.29
#2012-09-18| 966.48
#2012-09-19| 977.07
#2012-09-20| 969.18
#2012-09-21| 967.73
#2012-09-24| 977.19
#2012-09-25| 988.14
#2012-09-26| 989.54
#2012-09-27| 998.94
#2012-09-28| 992.37
#2012-10-01| 977.12
#2012-10-02| 967.36
#2012-10-03| 967.90
#2012-10-04| 987.24
#2012-10-05| 988.84
#2012-10-08| 995.61
#2012-10-09| 997.19
#2012-10-10| 994.01
#2012-10-11| 981.79
#2012-10-12| 996.61
#2012-10-15| 986.51
#2012-10-16| 993.53
#2012-10-17|1009.52
#2012-10-18|1012.50
#2012-10-19|1009.98
#2012-10-22|1009.36
#2012-10-23|1009.35
#2012-10-24|1009.24
#2012-10-25|1007.77
#2012-10-26|1007.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.15
#2012-11-01|1021.16
#2012-11-02|1038.93
#2012-11-05|1034.44
#2012-11-06|1027.84
#2012-11-07|1033.84
#2012-11-08|1018.13
#2012-11-09|1013.16
#2012-11-12| 994.79
#2012-11-13| 993.45
#2012-11-14|1001.62
#2012-11-15|1018.55
#2012-11-16|1024.35
#2012-11-19|1034.51
#2012-11-20|1022.95
#2012-11-21|1006.42
#2012-11-22| .
#2012-11-23|1012.34
#2012-11-26|1005.03
#2012-11-27|1009.55
#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|1105.18
#2012-12-27|1113.76
#2012-12-28|1114.54
#2012-12-31|1109.77
#2013-01-01|1109.77
#2013-01-02|1100.79
#2013-01-03|1104.98
#2013-01-04|1118.90
#2013-01-07|1120.23
#2013-01-08|1091.73
#2013-01-09|1101.65
#2013-01-10|1100.68
#2013-01-11|1093.11
#2013-01-14|1091.02
#2013-01-15|1106.88
#2013-01-16|1080.42
#2013-01-17|1057.05
#2013-01-18|1072.34
#2013-01-21|1070.54
#2013-01-22|1092.86
#2013-01-23|1080.03
#2013-01-24|1075.39
#2013-01-25|1073.41
#2013-01-28|1081.85
#2013-01-29|1088.48
#2013-01-30|1109.84
#2013-01-31|1116.72
#2013-02-01|1095.41
#2013-02-04|1095.53
#2013-02-05|1048.08
#2013-02-06|1079.53
#2013-02-07|1086.72
#2013-02-08|1085.94
#2013-02-11|1077.86
#2013-02-12|1089.83
#2013-02-13|1073.04
#2013-02-14|1070.65
#2013-02-15|1049.50
#2013-02-18|1075.75
#2013-02-19|1089.76
#2013-02-20|1092.13
#2013-02-21|1095.64
#2013-02-22|1094.72
#2013-02-25|1121.17
#2013-02-26|1159.92
#2013-02-27|1163.32
#2013-02-28|1193.87
#2013-03-01|1228.37
#2013-03-04|1267.01
#2013-03-05|1237.15
#2013-03-06|1250.74
#2013-03-07|1238.67
#2013-03-08|1243.52
#2013-03-11|1273.92
#2013-03-12|1273.56
#2013-03-13|1275.79
#2013-03-14|1332.55
#2013-03-15|1369.70
#2013-03-18|1340.38
#2013-03-19|1337.88
#2013-03-20|1328.70
#2013-03-21|1332.20
#2013-03-22|1345.73
#2013-03-25|1391.28
#2013-03-26|1393.26
#2013-03-27|1436.35
#2013-03-28|1409.86
#2013-03-29|1398.10
#2013-04-01|1335.53
#2013-04-02|1380.65
#2013-04-03|1390.05
#2013-04-04|1424.12
#2013-04-05|1548.95
#2013-04-08|1580.85
#2013-04-09|1518.90
#2013-04-10|1511.84
#2013-04-11|1527.97
#2013-04-12|1580.57
#2013-04-15|1558.34
#2013-04-16|1525.27
#2013-04-17|1552.56
#2013-04-18|1531.21
#2013-04-19|1550.75
#2013-04-22|1545.50
#2013-04-23|1510.71
#2013-04-24|1524.74
#2013-04-25|1525.78
#2013-04-26|1526.30
#2013-04-29|1518.99
#2013-04-30|1542.46
#2013-05-01|1561.52
#2013-05-02|1538.76
#2013-05-03|1524.46
#2013-05-06|1518.78
#2013-05-07|1538.80
#2013-05-08|1506.71
#2013-05-09|1453.50
#2013-05-10|1440.02
#2013-05-13|1421.82
#2013-05-14|1361.45
#2013-05-15|1342.99
#2013-05-16|1365.15
#2013-05-17|1410.74
#2013-05-20|1421.05
#2013-05-21|1381.81
#2013-05-22|1369.85
#2013-05-23|1276.84
#2013-05-24|1279.50
#2013-05-27|1296.94
#2013-05-28|1283.86
#2013-05-29|1295.78
#2013-05-30|1239.25
#2013-05-31|1249.82
#2013-06-03|1207.89
#2013-06-04|1251.75
#2013-06-05|1241.11
#2013-06-06|1195.84
#2013-06-07|1245.44
#2013-06-10|1241.80
#2013-06-11|1239.26
#2013-06-12|1231.93
#2013-06-13|1203.65
#2013-06-14|1258.58
#2013-06-17|1242.65
#2013-06-18|1248.67
#2013-06-19|1259.04
#2013-06-20|1179.73
#2013-06-21|1186.83
#2013-06-24|1185.34
#2013-06-25|1168.86
#2013-06-26|1173.99
#2013-06-27|1241.32
#2013-06-28|1298.67
#2013-07-01|1293.73
#2013-07-02|1320.62
#2013-07-03|1358.58
#2013-07-04|1363.30
#2013-07-05|1355.67
#2013-07-08|1319.16
#2013-07-09|1339.38
#2013-07-10|1341.26
#2013-07-11|1382.72
#2013-07-12|1376.11
#2013-07-15|1369.91
#2013-07-16|1383.85
#2013-07-17|1366.25
#2013-07-18|1356.26
#2013-07-19|1350.80
#2013-07-22|1380.17
#2013-07-23|1379.24
#2013-07-24|1362.26
#2013-07-25|1351.21
#2013-07-26|1332.62
#2013-07-29|1302.73
#2013-07-30|1310.00
#2013-07-31|1282.13
#2013-08-01|1315.01
#2013-08-02|1354.95
#2013-08-05|1352.42
#2013-08-06|1382.96
#2013-08-07|1350.74
#2013-08-08|1354.39
#2013-08-09|1346.77
#2013-08-12|1307.74
#2013-08-13|1305.90
#2013-08-14|1338.34
#2013-08-15|1318.23
#2013-08-16|1315.19
#2013-08-19|1321.11
#2013-08-20|1321.36
#2013-08-21|1317.68
#2013-08-22|1291.21
#2013-08-23|1317.67
#2013-08-26|1330.28
#2013-08-27|1333.61
#2013-08-28|1315.42
#2013-08-29|1311.48
#2013-08-30|1314.26
#2013-09-02|1327.12
#2013-09-03|1346.09
#2013-09-04|1364.97
#2013-09-05|1362.06
#2013-09-06|1353.49
#2013-09-09|1406.72
#2013-09-10|1423.04
#2013-09-11|1434.45
#2013-09-12|1434.75
#2013-09-13|1430.22
#2013-09-16|1438.11
#2013-09-17|1423.06
#2013-09-18|1439.92
#2013-09-19|1485.43
#2013-09-20|1472.70
#2013-09-23|1486.57
#2013-09-24|1475.77
#2013-09-25|1472.63
#2013-09-26|1476.91
#2013-09-27|1498.06
#2013-09-30|1480.64
#2013-10-01|1471.93
#2013-10-02|1443.98
#2013-10-03|1441.67
#2013-10-04|1431.47
#2013-10-07|1404.36
#2013-10-08|1419.01
#2013-10-09|1460.41
#2013-10-10|1456.04
#2013-10-11|1463.75
#2013-10-14|1466.59
#2013-10-15|1449.92
#2013-10-16|1447.09
#2013-10-17|1472.32
#2013-10-18|1486.65
#2013-10-21|1500.84
#2013-10-22|1495.28
#2013-10-23|1492.56
#2013-10-24|1486.30
#2013-10-25|1464.95
#2013-10-28|1475.56
#2013-10-29|1463.55
#2013-10-30|1470.29
#2013-10-31|1453.53
#2013-11-01|1436.68
#2013-11-04|1439.23
#2013-11-05|1439.39
#2013-11-06|1432.61
#2013-11-07|1417.02
#2013-11-08|1408.27
#2013-11-11|1406.32
#2013-11-12|1431.10
#2013-11-13|1433.11
#2013-11-14|1449.24
#2013-11-15|1475.58
#2013-11-18|1472.42
#2013-11-19|1459.04
#2013-11-20|1455.47
#2013-11-21|1429.23
#2013-11-22|1431.01
#2013-11-25|1422.71
#2013-11-26|1422.68
#2013-11-27|1421.11
#2013-11-28|1432.52
#2013-11-29|1429.68
#2013-12-02|1418.70
#2013-12-03|1421.29
#2013-12-04|1399.87
#2013-12-05|1395.92
#2013-12-06|1387.21
#2013-12-09|1387.46
#2013-12-10|1398.18
#2013-12-11|1393.62
#2013-12-12|1388.91
#2013-12-13|1382.85
#2013-12-16|1372.80
#2013-12-17|1376.05
#2013-12-18|1396.81
#2013-12-19|1409.35
#2013-12-20|1420.60
#2013-12-23|1421.96
#2013-12-24|1407.84
#2013-12-25|1407.35
#2013-12-26|1428.35
#2013-12-27|1442.06
#2013-12-30|1479.22
#2013-12-31|1478.24
#2014-01-01|1478.24
#2014-01-02|1479.36
#2014-01-03|1487.15
#2014-01-06|1466.93
#2014-01-07|1445.85
#2014-01-08|1448.11
#2014-01-09|1431.36
#2014-01-10|1431.37
#2014-01-13|1442.17
#2014-01-14|1409.18
#2014-01-15|1426.53
#2014-01-16|1426.08
#2014-01-17|1442.00
#2014-01-20|1433.24
#2014-01-21|1432.38
#2014-01-22|1432.36
#2014-01-23|1428.75
#2014-01-24|1426.06
#2014-01-27|1389.06
#2014-01-28|1390.04
#2014-01-29|1421.92
#2014-01-30|1374.13
#2014-01-31|1376.95
#2014-02-03|1356.40
#2014-02-04|1315.89
#2014-02-05|1338.31
#2014-02-06|1336.09
#2014-02-07|1351.21
#2014-02-10|1366.00
#2014-02-11|1361.27
#2014-02-12|1362.99
#2014-02-13|1338.43
#2014-02-14|1317.68
#2014-02-17|1328.70
#2014-02-18|1355.15
#2014-02-19|1350.42
#2014-02-20|1332.31
#2014-02-21|1340.12
#2014-02-24|1330.32
#2014-02-25|1343.60
#2014-02-26|1341.73
#2014-02-27|1321.80
#2014-02-28|1314.05
#2014-03-03|1309.46
#2014-03-04|1316.41
#2014-03-05|1342.15
#2014-03-06|1348.79
#2014-03-07|1360.81
#2014-03-10|1343.45
#2014-03-11|1344.42
#2014-03-12|1321.29
#2014-03-13|1321.84
#2014-03-14|1307.54
#2014-03-17|1292.08
#2014-03-18|1303.18
#2014-03-19|1301.90
#2014-03-20|1259.97
#2014-03-21|1260.16
#2014-03-24|1269.64
#2014-03-25|1263.18
#2014-03-26|1270.40
#2014-03-27|1294.18
#2014-03-28|1292.93
#2014-03-31|1308.39
#2014-04-01|1307.80
#2014-04-02|1331.01
#2014-04-03|1334.51
#2014-04-04|1349.28
#2014-04-07|1339.97
#2014-04-08|1329.71
#2014-04-09|1290.03
#2014-04-10|1297.18
#2014-04-11|1278.69
#2014-04-14|1276.74
#2014-04-15|1272.75
#2014-04-16|1293.68
#2014-04-17|1294.04
#2014-04-18|1305.29
#2014-04-21|1288.40
#2014-04-22|1284.85
#2014-04-23|1297.67
#2014-04-24|1296.82
#2014-04-25|1293.10
#2014-04-28|1282.18
#2014-04-29|1282.68
#2014-04-30|1294.58
#2014-05-01|1314.49
#2014-05-02|1326.89
#2014-05-05|1328.58
#2014-05-06|1335.90
#2014-05-07|1320.30
#2014-05-08|1322.84
#2014-05-09|1329.51
#2014-05-12|1317.04
#2014-05-13|1343.41
#2014-05-14|1368.77
#2014-05-15|1382.12
#2014-05-16|1372.55
#2014-05-19|1357.80
#2014-05-20|1364.33
#2014-05-21|1344.67
#2014-05-22|1355.76
#2014-05-23|1369.62
#2014-05-26|1375.64
#2014-05-27|1383.84
#2014-05-28|1381.98
#2014-05-29|1379.88
#2014-05-30|1383.26
#2014-06-02|1402.11
#2014-06-03|1404.03
#2014-06-04|1387.08
#2014-06-05|1380.44
#2014-06-06|1382.53
#2014-06-09|1392.58
#2014-06-10|1389.97
#2014-06-11|1394.58
#2014-06-12|1386.07
#2014-06-13|1391.73
#2014-06-16|1380.51
#2014-06-17|1383.26
#2014-06-18|1391.42
#2014-06-19|1416.79
#2014-06-20|1436.12
#2014-06-23|1428.22
#2014-06-24|1415.80
#2014-06-25|1422.66
#2014-06-26|1422.99
#2014-06-27|1415.97
#2014-06-30|1422.90
#2014-07-01|1425.57
#2014-07-02|1421.47
#2014-07-03|1415.49
#2014-07-04|1417.83
#2014-07-07|1418.29
#2014-07-08|1412.98
#2014-07-09|1413.38
#2014-07-10|1414.92
#2014-07-11|1405.69
#2014-07-14|1402.61
#2014-07-15|1419.91
#2014-07-16|1430.11
#2014-07-17|1425.05
#2014-07-18|1422.51
#2014-07-21|1423.49
#2014-07-22|1420.77
#2014-07-23|1418.46
#2014-07-24|1408.86
#2014-07-25|1414.08
#2014-07-28|1410.91
#2014-07-29|1414.97
#2014-07-30|1402.09
#2014-07-31|1407.11
#2014-08-01|1405.68
#2014-08-04|1393.54
#2014-08-05|1378.30
#2014-08-06|1368.24
#2014-08-07|1364.89
#2014-08-08|1343.10
#2014-08-11|1363.18
#2014-08-12|1362.97
#2014-08-13|1370.10
#2014-08-14|1368.99
#2014-08-15|1381.08
#2014-08-18|1373.94
#2014-08-19|1387.20
#2014-08-20|1378.58
#2014-08-21|1392.23
#2014-08-22|1384.58
#2014-08-25|1387.34
#2014-08-26|1379.20
#2014-08-27|1379.62
#2014-08-28|1376.18
#2014-08-29|1367.56
#2014-09-01|1367.58
#2014-09-02|1372.66
#2014-09-03|1376.84
#2014-09-04|1369.28
#2014-09-05|1364.10
#2014-09-08|1356.41
#2014-09-09|1332.75
#2014-09-10|1335.20
#2014-09-11|1332.08
#2014-09-12|1325.03
#2014-09-15|1326.63
#2014-09-16|1309.94
#2014-09-17|1296.01
#2014-09-18|1289.80
#2014-09-19|1294.03
#2014-09-22|1295.31
#2014-09-23|1296.85
#2014-09-24|1284.53
#2014-09-25|1307.85
#2014-09-26|1305.51
#2014-09-29|1311.67
#2014-09-30|1306.06
#2014-10-01|1297.13
#2014-10-02|1268.75
#2014-10-03|1243.96
#2014-10-06|1256.37
#2014-10-07|1261.49
#2014-10-08|1251.53
#2014-10-09|1249.08
#2014-10-10|1250.29
#2014-10-13|1256.81
#2014-10-14|1236.68
#2014-10-15|1249.61
#2014-10-16|1231.33
#2014-10-17|1215.04
#2014-10-20|1247.93
#2014-10-21|1240.15
#2014-10-22|1251.96
#2014-10-23|1241.59
#2014-10-24|1238.58
#2014-10-27|1256.12
#2014-10-28|1254.35
#2014-10-29|1268.78
#2014-10-30|1277.25
#2014-10-31|1343.44
#2014-11-03|1318.91
#2014-11-04|1361.56
#2014-11-05|1315.51
#2014-11-06|1271.95
#2014-11-07|1273.77
#2014-11-10|1286.96
#2014-11-11|1293.81
#2014-11-12|1329.11
#2014-11-13|1325.99
#2014-11-14|1346.61
#2014-11-17|1323.84
#2014-11-18|1327.80
#2014-11-19|1326.90
#2014-11-20|1310.49
#2014-11-21|1323.51
#2014-11-24|1314.23
#2014-11-25|1317.53
#2014-11-26|1306.23
#2014-11-27|1286.03
#2014-11-28|1292.52
#2014-12-01|1311.63
#2014-12-02|1304.83
#2014-12-03|1299.59
#2014-12-04|1280.04
#2014-12-05|1269.45
#2014-12-08|1273.91
#2014-12-09|1294.02
#2014-12-10|1276.50
#2014-12-11|1266.08
#2014-12-12|1273.06
#2014-12-15|1258.14
#2014-12-16|1248.98
#2014-12-17|1242.17
#2014-12-18|1236.36
#2014-12-19|1272.42
#2014-12-22|1276.85
#2014-12-23|1268.55
#2014-12-24|1271.54
#2014-12-25|1267.64
#2014-12-26|1282.84
#2014-12-29|1274.67
#2014-12-30|1286.28
#2014-12-31|1280.70
#2015-01-01|1280.70
#2015-01-02|1277.40
#2015-01-05|1279.46
#2015-01-06|1268.05
#2015-01-07|1256.37
#2015-01-08|1260.97
#2015-01-09|1275.82
#2015-01-12|1278.19
#2015-01-13|1288.91
#2015-01-14|1299.88
#2015-01-15|1307.49
#2015-01-16|1298.05
#2015-01-19|1292.11
#2015-01-20|1292.07
#2015-01-21|1291.95
#2015-01-22|1273.35
#2015-01-23|1289.51
#2015-01-26|1263.63
#2015-01-27|1281.01
#2015-01-28|1277.78
#2015-01-29|1253.27
#2015-01-30|1252.68
#2015-02-02|1250.04
#2015-02-03|1219.74
#2015-02-04|1239.32
#2015-02-05|1254.98
#2015-02-06|1269.63
#2015-02-09|1253.61
#2015-02-10|1240.18
#2015-02-11|1228.80
#2015-02-12|1269.76
#2015-02-13|1288.44
#2015-02-16|1298.57
#2015-02-17|1296.38
#2015-02-18|1308.28
#2015-02-19|1310.40
#2015-02-20|1313.76
#2015-02-23|1315.83
#2015-02-24|1318.54
#2015-02-25|1321.03
#2015-02-26|1328.69
#2015-02-27|1317.92
#2015-03-02|1305.90
#2015-03-03|1311.73
#2015-03-04|1293.44
#2015-03-05|1284.19
#2015-03-06|1287.26
#2015-03-09|1263.39
#2015-03-10|1254.40
#2015-03-11|1255.08
#2015-03-12|1273.10
#2015-03-13|1303.58
#2015-03-16|1304.15
#2015-03-17|1304.57
#2015-03-18|1315.31
#2015-03-19|1321.43
#2015-03-20|1332.98
#2015-03-23|1335.16
#2015-03-24|1345.51
#2015-03-25|1371.05
#2015-03-26|1355.26
#2015-03-27|1358.92
#2015-03-30|1343.41
#2015-03-31|1327.03
#2015-04-01|1331.27
#2015-04-02|1345.72
#2015-04-03|1361.56
#2015-04-06|1356.61
#2015-04-07|1360.52
#2015-04-08|1371.28
#2015-04-09|1379.80
#2015-04-10|1382.14
#2015-04-13|1366.43
#2015-04-14|1380.79
#2015-04-15|1374.15
#2015-04-16|1389.16
#2015-04-17|1387.15
#2015-04-20|1360.20
#2015-04-21|1362.77
#2015-04-22|1372.43
#2015-04-23|1376.48
#2015-04-24|1370.90
#2015-04-27|1364.71
#2015-04-28|1372.67
#2015-04-29|1371.11
#2015-04-30|1353.83
#2015-05-01|1331.28
#2015-05-04|1330.83
#2015-05-05|1332.50
#2015-05-06|1339.53
#2015-05-07|1318.60
#2015-05-08|1327.25
#2015-05-11|1339.23
#2015-05-12|1330.07
#2015-05-13|1339.44
#2015-05-14|1325.80
#2015-05-15|1330.78
#2015-05-18|1337.81
#2015-05-19|1323.15
#2015-05-20|1348.90
#2015-05-21|1356.20
#2015-05-22|1354.63
#2015-05-25|1363.64
#2015-05-26|1347.72
#2015-05-27|1334.60
#2015-05-28|1328.16
#2015-05-29|1320.23
#2015-06-01|1314.24
#2015-06-02|1315.25
#2015-06-03|1303.69
#2015-06-04|1291.04
#2015-06-05|1276.68
#2015-06-08|1281.32
#2015-06-09|1284.07
#2015-06-10|1299.38
#2015-06-11|1289.96
#2015-06-12|1297.61
#2015-06-15|1306.94
#2015-06-16|1303.61
#2015-06-17|1286.44
#2015-06-18|1287.63
#2015-06-19|1290.20
#2015-06-22|1298.76
#2015-06-23|1304.47
#2015-06-24|1300.31
#2015-06-25|1295.18
#2015-06-26|1291.16
#2015-06-29|1278.53
#2015-06-30|1278.85
#2015-07-01|1279.70
#2015-07-02|1271.86
#2015-07-03|1270.14
#2015-07-06|1251.94
#2015-07-07|1256.69
#2015-07-08|1236.93
#2015-07-09|1232.79
#2015-07-10|1217.65
#2015-07-13|1241.59
#2015-07-14|1258.02
#2015-07-15|1260.04
#2015-07-16|1272.20
#2015-07-17|1274.95
#2015-07-20|1271.98
#2015-07-21|1273.54
#2015-07-22|1269.06
#2015-07-23|1262.77
#2015-07-24|1269.06
#2015-07-27|1270.68
#2015-07-28|1260.11
#2015-07-29|1249.75
#2015-07-30|1261.05
#2015-07-31|1279.28
#2015-08-03|1272.27
#2015-08-04|1281.82
#2015-08-05|1292.09
#2015-08-06|1286.27
#2015-08-07|1291.24
#2015-08-10|1291.28
#2015-08-11|1289.31
#2015-08-12|1297.07
#2015-08-13|1290.70
#2015-08-14|1304.59
#2015-08-17|1301.92
#2015-08-18|1305.62
#2015-08-19|1300.48
#2015-08-20|1308.68
#2015-08-21|1280.28
#2015-08-24|1236.94
#2015-08-25|1188.20
#2015-08-26|1207.03
#2015-08-27|1213.78
#2015-08-28|1237.38
#2015-08-31|1222.50
#2015-09-01|1196.27
#2015-09-02|1179.43
#2015-09-03|1180.71
#2015-09-04|1167.17
#2015-09-07|1153.19
#2015-09-08|1129.67
#2015-09-09|1164.01
#2015-09-10|1156.87
#2015-09-11|1186.92
#2015-09-14|1190.60
#2015-09-15|1186.09
#2015-09-16|1173.40
#2015-09-17|1188.59
#2015-09-18|1186.73
#2015-09-21|1181.12
#2015-09-22|1185.94
#2015-09-23|1181.41
#2015-09-24|1184.66
#2015-09-25|1219.82
#2015-09-28|1234.01
#2015-09-29|1191.43
#2015-09-30|1216.52
#2015-10-01|1258.58
#2015-10-02|1252.13
#2015-10-05|1248.01
#2015-10-06|1255.94
#2015-10-07|1253.05
#2015-10-08|1257.94
#2015-10-09|1272.21
#2015-10-12|1276.45
#2015-10-13|1256.82
#2015-10-14|1249.09
#2015-10-15|1259.39
#2015-10-16|1274.09
#2015-10-19|1263.34
#2015-10-20|1244.06
#2015-10-21|1247.84
#2015-10-22|1240.64
#2015-10-23|1259.07
#2015-10-26|1254.97
#2015-10-27|1262.03
#2015-10-28|1262.91
#2015-10-29|1252.58
#2015-10-30|1265.48
#2015-11-02|1238.92
#2015-11-03|1233.81
#2015-11-04|1207.83
#2015-11-05|1218.95
#2015-11-06|1205.84
#2015-11-09|1205.23
#2015-11-10|1204.68
#2015-11-11|1223.49
#2015-11-12|1226.79
#2015-11-13|1226.18
#2015-11-16|1216.42
#2015-11-17|1225.00
#2015-11-18|1229.57
#2015-11-19|1237.40
#2015-11-20|1242.39
#2015-11-23|1240.67
#2015-11-24|1247.19
#2015-11-25|1238.72
#2015-11-26|1250.37
#2015-11-27|1246.97
#2015-11-30|1231.36
#2015-12-01|1250.01
#2015-12-02|1235.17
#2015-12-03|1245.29
#2015-12-04|1226.42
#2015-12-07|1228.64
#2015-12-08|1230.05
#2015-12-09|1232.40
#2015-12-10|1225.94
#2015-12-11|1228.05
#2015-12-14|1226.16
#2015-12-15|1193.41
#2015-12-16|1220.57
#2015-12-17|1233.60
#2015-12-18|1241.69
#2015-12-21|1241.86
#2015-12-22|1242.44
#2015-12-23|1241.46
#2015-12-24|1239.86
#2015-12-25|1233.05
#2015-12-28|1237.44
#2015-12-29|1241.64
#2015-12-30|1241.94
#2015-12-31|1244.78
#2016-01-01|1244.78
#2016-01-04|1231.33
#2016-01-05|1230.23
#2016-01-06|1234.94
#2016-01-07|1221.74
#2016-01-08|1209.83
#2016-01-11|1213.65
#2016-01-12|1178.02
#2016-01-13|1197.52
#2016-01-14|1187.38
#2016-01-15|1195.69
#2016-01-18|1173.82
#2016-01-19|1170.19
#2016-01-20|1144.70
#2016-01-21|1103.93
#2016-01-22|1140.32
#2016-01-25|1149.59
#2016-01-26|1146.13
#2016-01-27|1169.27
#2016-01-28|1153.77
#2016-01-29|1216.32
#2016-02-01|1273.37
#2016-02-02|1247.26
#2016-02-03|1263.07
#2016-02-04|1259.02
#2016-02-05|1231.38
#2016-02-08|1253.03
#2016-02-09|1211.22
#2016-02-10|1185.05
#2016-02-11|1213.12
#2016-02-12|1151.03
#2016-02-15|1212.63
#2016-02-16|1247.74
#2016-02-17|1228.33
#2016-02-18|1242.39
#2016-02-19|1274.34
#2016-02-22|1275.05
#2016-02-23|1266.52
#2016-02-24|1291.05
#2016-02-25|1303.23
#2016-02-26|1290.07
#2016-02-29|1285.50
#2016-03-01|1291.47
#2016-03-02|1318.01
#2016-03-03|1324.59
#2016-03-04|1314.80
#2016-03-07|1304.15
#2016-03-08|1323.88
#2016-03-09|1304.08
#2016-03-10|1291.59
#2016-03-11|1307.86
#2016-03-14|1322.19
#2016-03-15|1321.57
#2016-03-16|1306.68
#2016-03-17|1333.03
#2016-03-18|1333.51
#2016-03-21|1330.88
#2016-03-22|1354.97
#2016-03-23|1341.15
#2016-03-24|1321.76
#2016-03-25|1325.27
#2016-03-28|1322.35
#2016-03-29|1334.70
#2016-03-30|1338.68
#2016-03-31|1335.46
#2016-04-01|1298.28
#2016-04-04|1331.38
#2016-04-05|1332.55
#2016-04-06|1329.46
#2016-04-07|1359.50
#2016-04-08|1349.95
#2016-04-11|1353.31
#2016-04-12|1348.83
#2016-04-13|1351.57
#2016-04-14|1381.95
#2016-04-15|1374.73
#2016-04-18|1345.29
#2016-04-19|1355.54
#2016-04-20|1367.20
#2016-04-21|1398.93
#2016-04-22|1396.55
#2016-04-25|1420.57
#2016-04-26|1401.44
#2016-04-27|1385.58
#2016-04-28|1382.94
#2016-04-29|1403.17
#2016-05-02|1385.09
#2016-05-03|1389.33
#2016-05-04|1380.23
#2016-05-05|1374.06
#2016-05-06|1376.18
#2016-05-09|1378.23
#2016-05-10|1393.32
#2016-05-11|1387.59
#2016-05-12|1375.75
#2016-05-13|1363.53
#2016-05-16|1363.24
#2016-05-17|1373.28
#2016-05-18|1368.18
#2016-05-19|1351.79
#2016-05-20|1351.16
#2016-05-23|1356.91
#2016-05-24|1346.82
#2016-05-25|1346.45
#2016-05-26|1348.87
#2016-05-27|1344.64
#2016-05-30|1340.40
#2016-05-31|1348.43
#2016-06-01|1355.23
#2016-06-02|1345.28
#2016-06-03|1381.14
#2016-06-06|1366.41
#2016-06-07|1369.06
#2016-06-08|1377.78
#2016-06-09|1377.00
#2016-06-10|1366.30
#2016-06-13|1343.64
#2016-06-14|1335.12
#2016-06-15|1341.37
#2016-06-16|1330.56
#2016-06-17|1318.15
#2016-06-20|1348.27
#2016-06-21|1362.59
#2016-06-22|1341.38
#2016-06-23|1332.03
#2016-06-24|1298.90
#2016-06-27|1313.30
#2016-06-28|1332.52
#2016-06-29|1354.25
#2016-06-30|1367.48
#2016-07-01|1368.71
#2016-07-04|1376.07
#2016-07-05|1381.94
#2016-07-06|1365.60
#2016-07-07|1357.99
#2016-07-08|1330.83
#2016-07-11|1335.23
#2016-07-12|1342.77
#2016-07-13|1355.87
#2016-07-14|1353.21
#2016-07-15|1339.30
#2016-07-18|1338.54
#2016-07-19|1339.74
#2016-07-20|1350.64
#2016-07-21|1360.90
#2016-07-22|1350.17
#2016-07-25|1356.72
#2016-07-26|1365.75
#2016-07-27|1355.78
#2016-07-28|1370.90
#2016-07-29|1384.35
#2016-08-01|1381.63
#2016-08-02|1385.29
#2016-08-03|1348.79
#2016-08-04|1363.14
#2016-08-05|1352.22
#2016-08-08|1372.77
#2016-08-09|1384.70
#2016-08-10|1388.00
#2016-08-11|1387.18
#2016-08-12|1403.71
#2016-08-15|1405.28
#2016-08-16|1380.04
#2016-08-17|1383.76
#2016-08-18|1371.21
#2016-08-19|1361.60
#2016-08-22|1357.71
#2016-08-23|1373.46
#2016-08-24|1364.58
#2016-08-25|1363.57
#2016-08-26|1356.67
#2016-08-29|1359.94
#2016-08-30|1341.93
#2016-08-31|1334.03
#2016-09-01|1339.71
#2016-09-02|1329.62
#2016-09-05|1341.21
#2016-09-06|1368.73
#2016-09-07|1381.38
#2016-09-08|1379.76
#2016-09-09|1361.02
#2016-09-12|1357.37
#2016-09-13|1360.50
#2016-09-14|1353.52
#2016-09-15|1336.25
#2016-09-16|1328.91
#2016-09-19|1335.18
#2016-09-20|1333.84
#2016-09-21|1364.62
#2016-09-22|1363.41
#2016-09-23|1354.32
#2016-09-26|1355.06
#2016-09-27|1368.20
#2016-09-28|1356.37
#2016-09-29|1345.75
#2016-09-30|1361.10
#2016-10-03|1350.97
#2016-10-04|1328.29
#2016-10-05|1311.26
#2016-10-06|1307.23
#2016-10-07|1309.82
#2016-10-10|1304.20
#2016-10-11|1300.84
#2016-10-12|1289.05
#2016-10-13|1301.69
#2016-10-14|1284.71
#2016-10-17|1298.99
#2016-10-18|1306.56
#2016-10-19|1325.16
#2016-10-20|1346.12
#2016-10-21|1345.57
#2016-10-24|1349.93
#2016-10-25|1346.06
#2016-10-26|1361.23
#2016-10-27|1355.66
#2016-10-28|1341.81
#2016-10-31|1354.26
#2016-11-01|1370.19
#2016-11-02|1366.86
#2016-11-03|1367.78
#2016-11-04|1353.09
#2016-11-07|1347.52
#2016-11-08|1344.20
#2016-11-09|1311.93
#2016-11-10|1334.36
#2016-11-11|1327.95
#2016-11-14|1318.36
#2016-11-15|1313.72
#2016-11-16|1300.12
#2016-11-17|1311.78
#2016-11-18|1293.30
#2016-11-21|1304.57
#2016-11-22|1304.51
#2016-11-23|1285.73
#2016-11-24|1300.76
#2016-11-25|1296.71
#2016-11-28|1319.13
#2016-11-29|1316.07
#2016-11-30|1316.52
#2016-12-01|1317.16
#2016-12-02|1322.44
#2016-12-05|1298.64
#2016-12-06|1313.80
#2016-12-07|1326.23
#2016-12-08|1333.72
#2016-12-09|1318.47
#2016-12-12|1318.36
#2016-12-13|1321.05
#2016-12-14|1312.50
#2016-12-15|1272.69
#2016-12-16|1276.74
#2016-12-19|1291.68
#2016-12-20|1293.84
#2016-12-21|1292.65
#2016-12-22|1295.15
#2016-12-23|1298.19
#2016-12-26|1303.85
#2016-12-27|1294.41
#2016-12-28|1296.99
#2016-12-29|1308.94
#2016-12-30|1309.55
#2017-01-02|1309.55
#2017-01-03|1294.13
#2017-01-04|1325.07
#2017-01-05|1344.76
#2017-01-06|1338.08
#2017-01-09|1338.25
#2017-01-10|1334.59
#2017-01-11|1310.95
#2017-01-12|1332.00
#2017-01-13|1323.90
#2017-01-16|1321.76
#2017-01-17|1313.72
#2017-01-18|1319.03
#2017-01-19|1299.71
#2017-01-20|1305.72
#2017-01-23|1316.85
#2017-01-24|1307.50
#2017-01-25|1305.44
#2017-01-26|1303.12
#2017-01-27|1307.88
#2017-01-30|1316.74
#2017-01-31|1321.33
#2017-02-01|1309.42
#2017-02-02|1305.29
#2017-02-03|1309.82
#2017-02-06|1311.08
#2017-02-07|1317.43
#2017-02-08|1323.60
#2017-02-09|1311.53
#2017-02-10|1327.51
#2017-02-13|1316.90
#2017-02-14|1299.33
#2017-02-15|1306.36
#2017-02-16|1320.48
#2017-02-17|1313.26
#2017-02-20|1312.48
#2017-02-21|1311.03
#2017-02-22|1308.46
#2017-02-23|1321.47
#2017-02-24|1331.74
#2017-02-27|1321.12
#2017-02-28|1318.65
#2017-03-01|1298.81
#2017-03-02|1296.18
#2017-03-03|1285.45
#2017-03-06|1291.10
#2017-03-07|1285.67
#2017-03-08|1275.54
#2017-03-09|1277.09
#2017-03-10|1277.97
#2017-03-13|1289.30
#2017-03-14|1280.38
#2017-03-15|1276.79
#2017-03-16|1299.62
#2017-03-17|1297.73
#2017-03-20|1298.71
#2017-03-21|1301.36
#2017-03-22|1295.98
#2017-03-23|1299.92
#2017-03-24|1307.50
#2017-03-27|1298.16
#2017-03-28|1310.73
#2017-03-29|1300.25
#2017-03-30|1284.47
#2017-03-31|1276.86
#2017-04-03|1278.49
#2017-04-04|1282.94
#2017-04-05|1276.96
#2017-04-06|1272.94
#2017-04-07|1283.22
#2017-04-10|1277.13
#2017-04-11|1301.47
#2017-04-12|1297.95
#2017-04-13|1296.21
#2017-04-14|1295.48
#2017-04-17|1332.06
#2017-04-18|1327.84
#2017-04-19|1316.88
#2017-04-20|1311.10
#2017-04-21|1315.17
#2017-04-24|1307.03
#2017-04-25|1302.20
#2017-04-26|1299.77
#2017-04-27|1304.48
#2017-04-28|1291.20
#2017-05-01|1291.93
#2017-05-02|1307.94
#2017-05-03|1305.55
#2017-05-04|1301.15
#2017-05-05|1302.08
#2017-05-08|1324.82
#2017-05-09|1309.24
#2017-05-10|1310.85
#2017-05-11|1306.69
#2017-05-12|1297.81
#2017-05-15|1315.68
#2017-05-16|1311.29
#2017-05-17|1327.67
#2017-05-18|1325.68
#2017-05-19|1315.99
#2017-05-22|1327.96
#2017-05-23|1330.59
#2017-05-24|1321.88
#2017-05-25|1331.17
#2017-05-26|1333.77
#2017-05-29|1330.01
#2017-05-30|1333.59
#2017-05-31|1342.62
#2017-06-01|1350.94
#2017-06-02|1373.14
#2017-06-05|1365.19
#2017-06-06|1371.11
#2017-06-07|1376.87
#2017-06-08|1347.00
#2017-06-09|1339.13
#2017-06-12|1352.10
#2017-06-13|1363.15
#2017-06-14|1371.22
#2017-06-15|1365.81
#2017-06-16|1361.46
#2017-06-19|1355.72
#2017-06-20|1345.76
#2017-06-21|1341.50
#2017-06-22|1338.65
#2017-06-23|1337.27
#2017-06-26|1332.16
#2017-06-27|1323.56
#2017-06-28|1322.31
#2017-06-29|1325.31
#2017-06-30|1318.29
#2017-07-03|1303.08
#2017-07-04|1304.54
#2017-07-05|1293.54
#2017-07-06|1300.47
#2017-07-07|1270.76
#2017-07-10|1273.91
#2017-07-11|1269.49
#2017-07-12|1273.09
#2017-07-13|1276.55
#2017-07-14|1280.72
#2017-07-17|1278.68
#2017-07-18|1283.19
#2017-07-19|1296.12
#2017-07-20|1308.20
#2017-07-21|1312.17
#2017-07-24|1314.04
#2017-07-25|1308.00
#2017-07-26|1304.02
#2017-07-27|1317.61
#2017-07-28|1335.49
#2017-07-31|1335.28
#2017-08-01|1346.85
#2017-08-02|1334.14
#2017-08-03|1342.99
#2017-08-04|1330.76
#2017-08-07|1328.10
#2017-08-08|1323.90
#2017-08-09|1327.41
#2017-08-10|1332.89
#2017-08-11|1335.57
#2017-08-14|1317.15
#2017-08-15|1310.64
#2017-08-16|1305.25
#2017-08-17|1317.08
#2017-08-18|1324.28
#2017-08-21|1324.58
#2017-08-22|1318.66
#2017-08-23|1322.46
#2017-08-24|1316.55
#2017-08-25|1313.34
#2017-08-28|1318.86
#2017-08-29|1320.22
#2017-08-30|1306.52
#2017-08-31|1312.94
#2017-09-01|1308.15
#2017-09-04|1308.41
#2017-09-05|1301.98
#2017-09-06|1301.95
#2017-09-07|1313.06
#2017-09-08|1313.13
#2017-09-11|1298.99
#2017-09-12|1294.08
#2017-09-13|1299.61
#2017-09-14|1297.42
#2017-09-15|1295.87
#2017-09-18|1289.77
#2017-09-19|1296.28
#2017-09-20|1303.55
#2017-09-21|1305.67
#2017-09-22|1312.90
#2017-09-25|1319.35
#2017-09-26|1310.97
#2017-09-27|1304.66
#2017-09-28|1304.66
#2017-09-29|1305.54
#2017-10-02|1301.57
#2017-10-03|1317.75
#2017-10-04|1311.35
#2017-10-05|1312.10
#2017-10-06|1315.70
#2017-10-09|1317.16
#2017-10-10|1327.78
#2017-10-11|1326.66
#2017-10-12|1326.43
#2017-10-13|1326.99
#2017-10-16|1336.56
#2017-10-17|1332.39
#2017-10-18|1327.80
#2017-10-19|1341.62
#2017-10-20|1325.16
#2017-10-23|1320.12
#2017-10-24|1323.84
#2017-10-25|1314.96
#2017-10-26|1311.39
#2017-10-27|1318.77
#2017-10-30|1324.51
#2017-10-31|1327.25
#2017-11-01|1331.67
#2017-11-02|1340.17
#2017-11-03|1335.36
#2017-11-06|1327.35
#2017-11-07|1344.76
#2017-11-08|1353.18
#2017-11-09|1351.23
#2017-11-10|1354.05
#2017-11-13|1330.29
#2017-11-14|1332.45
#2017-11-15|1318.38
#2017-11-16|1332.71
#2017-11-17|1343.15
#2017-11-20|1346.32
#2017-11-21|1353.11
#2017-11-22|1360.44
#2017-11-23|1365.03
#2017-11-24|1359.07
#2017-11-27|1359.96
#2017-11-28|1357.83
#2017-11-29|1351.98
#2017-11-30|1362.90
#2017-12-01|1348.39
#2017-12-04|1347.37
#2017-12-05|1358.92
#2017-12-06|1354.03
#2017-12-07|1352.15
#2017-12-08|1357.47
#2017-12-11|1361.79
#2017-12-12|1362.82
#2017-12-13|1373.21
#2017-12-14|1385.56
#2017-12-15|1372.90
#2017-12-18|1379.42
#2017-12-19|1365.44
#2017-12-20|1355.72
#2017-12-21|1351.51
#2017-12-22|1359.16
#2017-12-25|1364.11
#2017-12-26|1365.91
#2017-12-27|1373.14
#2017-12-28|1368.02
#2017-12-29|1368.47
#2018-01-01|1368.47
#2018-01-02|1374.64
#2018-01-03|1371.58
#2018-01-04|1381.83
#2018-01-05|1390.98
#2018-01-08|1394.06
#2018-01-09|1427.04
#2018-01-10|1447.18
#2018-01-11|1451.57
#2018-01-12|1441.93
#2018-01-15|1470.41
#2018-01-16|1465.56
#2018-01-17|1467.97
#2018-01-18|1461.59
#2018-01-19|1471.49
#2018-01-22|1474.41
#2018-01-23|1499.76
#2018-01-24|1532.55
#2018-01-25|1533.39
#2018-01-26|1524.19
#2018-01-29|1508.93
#2018-01-30|1499.45
#2018-01-31|1486.24
#2018-02-01|1484.18
#2018-02-02|1466.72
#2018-02-05|1438.46
#2018-02-06|1391.26
#2018-02-07|1390.25
#2018-02-08|1404.19
#2018-02-09|1384.47
#2018-02-12|1386.25
#2018-02-13|1395.63
#2018-02-14|1393.62
#2018-02-15|1408.94
#2018-02-16|1422.06
#2018-02-19|1450.85
#2018-02-20|1437.87
#2018-02-21|1423.48
#2018-02-22|1417.79
#2018-02-23|1443.66
#2018-02-26|1454.07
#2018-02-27|1444.40
#2018-02-28|1436.11
#2018-03-01|1416.24
#2018-03-02|1423.15
#2018-03-05|1396.96
#2018-03-06|1400.80
#2018-03-07|1405.57
#2018-03-08|1409.56
#2018-03-09|1394.71
#2018-03-12|1409.20
#2018-03-13|1410.11
#2018-03-14|1419.12
#2018-03-15|1432.73
#2018-03-16|1431.87
#2018-03-19|1418.65
#2018-03-20|1411.52
#2018-03-21|1412.65
#2018-03-22|1435.74
#2018-03-23|1412.48
#2018-03-26|1403.65
#2018-03-27|1427.01
#2018-03-28|1415.08
#2018-03-29|1424.95
#2018-03-30|1437.64
#2018-04-02|1430.32
#2018-04-03|1422.53
#2018-04-04|1437.63
#2018-04-05|1444.85
#2018-04-06|1436.07
#2018-04-09|1448.80
#2018-04-10|1452.39
#2018-04-11|1452.46
#2018-04-12|1448.15
#2018-04-13|1444.81
#2018-04-16|1441.39
#2018-04-17|1437.82
#2018-04-18|1461.91
#2018-04-19|1453.01
#2018-04-20|1452.45
#2018-04-23|1443.96
#2018-04-24|1448.19
#2018-04-25|1445.47
#2018-04-26|1449.24
#2018-04-27|1472.65
#2018-04-30|1468.08
#2018-05-01|1473.20
#2018-05-02|1457.75
#2018-05-03|1470.18
#2018-05-04|1469.24
#2018-05-07|1476.34
#2018-05-08|1478.39
#2018-05-09|1460.37
#2018-05-10|1469.71
#2018-05-11|1481.51
#2018-05-14|1503.20
#2018-05-15|1467.83
#2018-05-16|1461.59
#2018-05-17|1462.25
#2018-05-18|1462.61
#2018-05-21|1451.75
#2018-05-22|1452.51
#2018-05-23|1457.21
#2018-05-24|1464.57
#2018-05-25|1451.07
#2018-05-28|1455.11
#2018-05-29|1460.54
#2018-05-30|1447.35
#2018-05-31|1453.07
#2018-06-01|1434.34
#2018-06-04|1439.55
#2018-06-05|1435.53
#2018-06-06|1438.76
#2018-06-07|1446.08
#2018-06-08|1445.30
#2018-06-11|1442.47
#2018-06-12|1442.63
#2018-06-13|1454.30
#2018-06-14|1446.38
#2018-06-15|1452.17
#2018-06-18|1447.82
#2018-06-19|1439.04
#2018-06-20|1442.63
#2018-06-21|1451.72
#2018-06-22|1453.34
#2018-06-25|1440.65
#2018-06-26|1459.23
#2018-06-27|1443.10
#2018-06-28|1437.09
#2018-06-29|1429.85
#2018-07-02|1414.80
#2018-07-03|1414.72
#2018-07-04|1423.41
#2018-07-05|1420.93
#2018-07-06|1425.64
#2018-07-09|1432.57
#2018-07-10|1415.51
#2018-07-11|1407.27
#2018-07-12|1396.51
#2018-07-13|1404.13
#2018-07-16|1404.25
#2018-07-17|1410.41
#2018-07-18|1415.47
#2018-07-19|1405.52
#2018-07-20|1419.13
#2018-07-23|1407.44
#2018-07-24|1419.90
#2018-07-25|1420.17
#2018-07-26|1426.35
#2018-07-27|1435.68
#2018-07-30|1423.94
#2018-07-31|1414.06
#2018-08-01|1399.33
#2018-08-02|1398.73
#2018-08-03|1394.52
#2018-08-06|1385.93
#2018-08-07|1395.46
#2018-08-08|1392.36
#2018-08-09|1383.54
#2018-08-10|1364.51
#2018-08-13|1347.36
#2018-08-14|1362.27
#2018-08-15|1362.34
#2018-08-16|1355.68
#2018-08-17|1357.87
#2018-08-20|1372.02
#2018-08-21|1366.94
#2018-08-22|1366.57
#2018-08-23|1359.05
#2018-08-24|1365.55
#2018-08-27|1375.98
#2018-08-28|1380.54
#2018-08-29|1376.61
#2018-08-30|1377.23
#2018-08-31|1387.20
#2018-09-03|1367.53
#2018-09-04|1366.89
#2018-09-05|1350.39
#2018-09-06|1354.33
#2018-09-07|1345.70
#2018-09-10|1342.40
#2018-09-11|1341.44
#2018-09-12|1339.32
#2018-09-13|1335.73
#2018-09-14|1342.42
#2018-09-17|1344.22
#2018-09-18|1366.99
#2018-09-19|1381.72
#2018-09-20|1384.40
#2018-09-21|1388.92
#2018-09-24|1388.92
#2018-09-25|1392.45
#2018-09-26|1403.57
#2018-09-27|1391.79
#2018-09-28|1387.76
#2018-10-01|1376.70
#2018-10-02|1374.77
#2018-10-03|1363.02
#2018-10-04|1357.41
#2018-10-05|1349.51
#2018-10-08|1357.02
#2018-10-09|1366.44
#2018-10-10|1371.01
#2018-10-11|1358.64
#2018-10-12|1349.63
#2018-10-15|1342.93
#2018-10-16|1357.70
#2018-10-17|1378.53
#2018-10-18|1377.05
#2018-10-19|1360.26
#2018-10-22|1363.22
#2018-10-23|1352.56
#2018-10-24|1353.35
#2018-10-25|1338.72
#2018-10-26|1358.86
#2018-10-29|1355.75
#2018-10-30|1343.78
#2018-10-31|1345.92
#2018-11-01|1357.13
#2018-11-02|1352.97
#2018-11-05|1352.37
#2018-11-06|1358.29
#2018-11-07|1367.81
#2018-11-08|1374.36
#2018-11-09|1371.62
#2018-11-12|1383.84
#2018-11-13|1367.89
#2018-11-14|1363.12
#2018-11-15|1377.86
#2018-11-16|1378.73
#2018-11-19|1382.98
#2018-11-20|1379.88
#2018-11-21|1367.63
#2018-11-22|1380.27
#2018-11-23|1382.72
#2018-11-26|1379.56
#2018-11-27|1387.55
#2018-11-28|1393.14
#2018-11-29|1396.04
#2018-11-30|1394.03
#2018-12-03|1404.73
#2018-12-04|1396.13
#2018-12-05|1399.90
#2018-12-06|1402.62
#2018-12-07|1410.09
#2018-12-10|1382.56
#2018-12-11|1378.39
#2018-12-12|1395.71
#2018-12-13|1391.48
#2018-12-14|1395.71
#2018-12-17|1406.80
#2018-12-18|1392.95
#2018-12-19|1392.91
#2018-12-20|1379.30
#2018-12-21|1355.52
#2018-12-24|1363.19
#2018-12-25|1328.02
#2018-12-26|1345.65
#2018-12-27|1367.45
#2018-12-28|1369.11
#2018-12-31|1377.91
#2019-01-01|1377.91
#2019-01-02|1383.20
#2019-01-03|1405.45
#2019-01-04|1372.89
#2019-01-07|1405.63
#2019-01-08|1403.87
#2019-01-09|1414.12
#2019-01-10|1413.62
#2019-01-11|1429.08
#2019-01-14|1430.26
#2019-01-15|1419.92
#2019-01-16|1423.08
#2019-01-17|1431.08
#2019-01-18|1439.30
#2019-01-21|1441.12
#2019-01-22|1439.93
#2019-01-23|1430.49
#2019-01-24|1434.65
#2019-01-25|1439.47
#2019-01-28|1439.70
#2019-01-29|1454.50
#2019-01-30|1445.52
#2019-01-31|1469.54
#2019-02-01|1461.45
#2019-02-04|1461.04
#2019-02-05|1465.34
#2019-02-06|1471.83
#2019-02-07|1454.82
#2019-02-08|1443.12
#2019-02-11|1434.37
#2019-02-12|1430.62
#2019-02-13|1429.23
#2019-02-14|1434.19
#2019-02-15|1429.71
#2019-02-18|1432.73
#2019-02-19|1447.30
#2019-02-20|1447.01
#2019-02-21|1448.36
#2019-02-22|1444.77
#2019-02-25|1450.00
#2019-02-26|1456.93
#2019-02-27|1461.02
#2019-02-28|1439.49
#2019-03-01|1437.58
#2019-03-04|1442.58
#2019-03-05|1439.21
#2019-03-06|1437.17
#2019-03-07|1442.25
#2019-03-08|1432.67
#2019-03-11|1445.58
#2019-03-12|1461.04
#2019-03-13|1465.91
#2019-03-14|1466.40
#2019-03-15|1477.14
#2019-03-18|1485.72
#2019-03-19|1489.99
#2019-03-20|1495.44
#2019-03-21|1503.20
#2019-03-22|1523.46
#2019-03-25|1504.55
#2019-03-26|1517.29
#2019-03-27|1541.70
#2019-03-28|1520.99
#2019-03-29|1511.95
#2019-04-01|1498.68
#2019-04-02|1482.45
#2019-04-03|1479.18
#2019-04-04|1471.84
#2019-04-05|1466.76
#2019-04-08|1476.05
#2019-04-09|1466.17
#2019-04-10|1462.83
#2019-04-11|1447.83
#2019-04-12|1440.72
#2019-04-15|1443.02
#2019-04-16|1446.59
#2019-04-17|1439.17
#2019-04-18|1434.49
#2019-04-19|1429.33
#2019-04-22|1441.33
#2019-04-23|1445.27
#2019-04-24|1440.69
#2019-04-25|1455.85
#2019-04-26|1446.22
#2019-04-29|1442.85
#2019-04-30|1448.56
#2019-05-01|1451.16
#2019-05-02|1446.48
#2019-05-03|1450.25
#2019-05-06|1455.02
#2019-05-07|1467.07
#2019-05-08|1453.00
#2019-05-09|1450.36
#2019-05-10|1448.45
#2019-05-13|1452.36
#2019-05-14|1450.69
#2019-05-15|1476.36
#2019-05-16|1478.19
#2019-05-17|1487.26
#2019-05-20|1514.24
#2019-05-21|1500.91
#2019-05-22|1502.44
#2019-05-23|1514.95
#2019-05-24|1526.63
#2019-05-27|1524.03
#2019-05-28|1518.28
#2019-05-29|1520.23
#2019-05-30|1501.55
#2019-05-31|1502.19
#2019-06-03|1504.36
#2019-06-04|1502.60
#2019-06-05|1517.03
#2019-06-06|1520.37
#2019-06-07|1529.60
#2019-06-10|1527.88
#2019-06-11|1530.10
#2019-06-12|1522.06
#2019-06-13|1518.51
#2019-06-14|1526.21
#2019-06-17|1519.07
#2019-06-18|1519.66
#2019-06-19|1532.19
#2019-06-20|1559.92
#2019-06-21|1538.72
#2019-06-24|1534.14
#2019-06-25|1546.37
#2019-06-26|1529.43
#2019-06-27|1523.24
#2019-06-28|1519.35
#2019-07-01|1530.44
#2019-07-02|1538.58
#2019-07-03|1547.22
#2019-07-04|1558.11
#2019-07-05|1554.42
#2019-07-08|1538.34
#2019-07-09|1543.21
#2019-07-10|1547.92
#2019-07-11|1563.53
#2019-07-12|1562.25
#2019-07-15|1562.83
#2019-07-16|1562.09
#2019-07-17|1566.04
#2019-07-18|1559.94
#2019-07-19|1570.72
#2019-07-22|1557.20
#2019-07-23|1553.68
#2019-07-24|1553.29
#2019-07-25|1544.50
#2019-07-26|1545.39
#2019-07-29|1542.28
#2019-07-30|1552.25
#2019-07-31|1551.77
#2019-08-01|1553.74
#2019-08-02|1576.01
#2019-08-05|1565.06
#2019-08-06|1559.04
#2019-08-07|1572.63
#2019-08-08|1568.08
#2019-08-09|1581.52
#2019-08-12|1586.78
#2019-08-13|1562.99
#2019-08-14|1578.51
#2019-08-15|1573.01
#2019-08-16|1592.89
#2019-08-19|1604.72
#2019-08-20|1622.97
#2019-08-21|1615.06
#2019-08-22|1615.93
#2019-08-23|1629.10
#2019-08-26|1623.90
#2019-08-27|1620.25
#2019-08-28|1637.94
#2019-08-29|1629.30
#2019-08-30|1634.09
#2019-09-02|1627.69
#2019-09-03|1631.59
#2019-09-04|1634.33
#2019-09-05|1635.77
#2019-09-06|1642.72
#2019-09-09|1651.98
#2019-09-10|1632.27
#2019-09-11|1611.75
#2019-09-12|1610.69
#2019-09-13|1638.75
#2019-09-16|1639.51
#2019-09-17|1642.35
#2019-09-18|1638.48
#2019-09-19|1656.10
#2019-09-20|1667.28
#2019-09-23|1675.52
#2019-09-24|1670.50
#2019-09-25|1680.73
#2019-09-26|1684.45
#2019-09-27|1681.29
#2019-09-30|1679.03
#2019-10-01|1676.30
#2019-10-02|1686.20
#2019-10-03|1691.96
#2019-10-04|1705.24
#2019-10-07|1706.11
#2019-10-08|1711.83
#2019-10-09|1718.00
#2019-10-10|1695.40
#2019-10-11|1686.09
#2019-10-14|1688.74
#2019-10-15|1696.03
#2019-10-16|1707.10
#2019-10-17|1700.42
#2019-10-18|1699.83
#2019-10-21|1716.36
#2019-10-22|1716.20
#2019-10-23|1716.61
#2019-10-24|1709.71
#2019-10-25|1708.28
#2019-10-28|1695.32
#2019-10-29|1707.26
#2019-10-30|1696.95
#2019-10-31|1725.09
#2019-11-01|1731.95
#2019-11-04|1726.13
#2019-11-05|1719.46
#2019-11-06|1706.62
#2019-11-07|1706.21
#2019-11-08|1680.38
#2019-11-11|1672.88
#2019-11-12|1653.93
#2019-11-13|1643.89
#2019-11-14|1645.05
#2019-11-15|1656.90
#2019-11-18|1669.18
#2019-11-19|1687.24
#2019-11-20|1695.96
#2019-11-21|1702.80
#2019-11-22|1687.70
#2019-11-25|1686.94
#2019-11-26|1689.82
#2019-11-27|1691.38
#2019-11-28|1689.31
#2019-11-29|1681.35
#2019-12-02|1685.44
#2019-12-03|1681.20
#2019-12-04|1681.09
#2019-12-05|1682.48
#2019-12-06|1686.44
#2019-12-09|1683.15
#2019-12-10|1683.84
#2019-12-11|1673.22
#2019-12-12|1666.78
#2019-12-13|1664.65
#2019-12-16|1658.46
#2019-12-17|1662.19
#2019-12-18|1651.34
#2019-12-19|1666.00
#2019-12-20|1659.66
#2019-12-23|1658.84
#2019-12-24|1664.58
#2019-12-25|1669.48
#2019-12-26|1672.85
#2019-12-27|1673.98
#2019-12-30|1674.45
#2019-12-31|1679.22
#2020-01-01|1679.22
#2020-01-02|1685.43
#2020-01-03|1689.33
#2020-01-06|1685.58
#2020-01-07|1693.04
#2020-01-08|1664.13
#2020-01-09|1660.14
#2020-01-10|1662.81
#2020-01-13|1657.21
#2020-01-14|1658.24
#2020-01-15|1652.73
#2020-01-16|1655.42
#2020-01-17|1665.35
#2020-01-20|1676.14
#2020-01-21|1675.85
#2020-01-22|1687.76
#2020-01-23|1688.87
#2020-01-24|1702.70
#2020-01-27|1722.97
#2020-01-28|1714.58
#2020-01-29|1719.95
#2020-01-30|1720.53
#2020-01-31|1741.32
#2020-02-03|1725.38
#2020-02-04|1720.46
#2020-02-05|1728.17
#2020-02-06|1725.15
#2020-02-07|1739.80
#2020-02-10|1731.75
#2020-02-11|1728.84
#2020-02-12|1728.86
#2020-02-13|1734.26
#2020-02-14|1733.22
#2020-02-17|1720.11
#2020-02-18|1726.32
#2020-02-19|1706.46
#2020-02-20|1693.80
#2020-02-21|1695.71
#2020-02-24|1711.65
#2020-02-25|1683.54
#2020-02-26|1648.48
#2020-02-27|1613.74
#2020-02-28|1554.39
#2020-03-02|1560.50
#2020-03-03|1563.49
#2020-03-04|1592.04
#2020-03-05|1619.01
#2020-03-06|1584.98
#2020-03-09|1522.29
#2020-03-10|1515.17
#2020-03-11|1483.62
#2020-03-12|1386.19
#2020-03-13|1227.45
#2020-03-16|1212.18
#2020-03-17|1185.14
#2020-03-18|1100.99
#2020-03-19| 962.22
#2020-03-20| 951.16
#2020-03-23|1027.78
#2020-03-24|1131.43
#2020-03-25|1264.56
#2020-03-26|1232.61
#2020-03-27|1248.42
#2020-03-30|1259.46
#2020-03-31|1259.92
#2020-04-01|1211.27
#2020-04-02|1175.03
#2020-04-03|1153.36
#2020-04-06|1164.32
#2020-04-07|1232.56
#2020-04-08|1246.27
#2020-04-09|1236.96
#2020-04-10|1248.48
#2020-04-13|1248.09
#2020-04-14|1266.64
#2020-04-15|1250.69
#2020-04-16|1246.00
#2020-04-17|1267.53
#2020-04-20|1273.99
#2020-04-21|1243.53
#2020-04-22|1233.44
#2020-04-23|1268.26
#2020-04-24|1252.61
#2020-04-27|1289.35
#2020-04-28|1278.91
#2020-04-29|1283.17
#2020-04-30|1303.42
#2020-05-01|1278.98
#2020-05-04|1278.74
#2020-05-05|1282.58
#2020-05-06|1289.29
#2020-05-07|1280.69
#2020-05-08|1338.04
#2020-05-11|1357.09
#2020-05-12|1329.89
#2020-05-13|1309.57
#2020-05-14|1292.58
#2020-05-15|1258.18
#2020-05-18|1270.85
#2020-05-19|1286.36
#2020-05-20|1307.19
#2020-05-21|1300.21
#2020-05-22|1298.16
#2020-05-25|1324.93
#2020-05-26|1353.88
#2020-05-27|1351.31
#2020-05-28|1364.95
#2020-05-29|1370.11
#2020-06-01|1362.44
#2020-06-02|1376.85
#2020-06-03|1398.87
#2020-06-04|1376.84
#2020-06-05|1387.33
#2020-06-08|1433.88
#2020-06-09|1451.21
#2020-06-10|1442.46
#2020-06-11|1397.83
#2020-06-12|1388.67
#2020-06-15|1318.91
#2020-06-16|1386.61
#2020-06-17|1388.81
#2020-06-18|1387.91
#2020-06-19|1363.07
#2020-06-22|1361.76
#2020-06-23|1371.21
#2020-06-24|1362.20
#2020-06-25|1326.27
#2020-06-26|1345.23
#2020-06-29|1308.82
#2020-06-30|1319.73
#2020-07-01|1312.96
#2020-07-02|1324.07
#2020-07-03|1321.56
#2020-07-06|1327.47
#2020-07-07|1322.82
#2020-07-08|1316.08
#2020-07-09|1306.33
#2020-07-10|1284.41
#2020-07-13|1299.36
#2020-07-14|1306.91
#2020-07-15|1329.49
#2020-07-16|1329.07
#2020-07-17|1317.94
#2020-07-20|1310.14
#2020-07-21|1311.12
#2020-07-22|1311.63
#2020-07-23|1314.02
#2020-07-24|1328.18
#2020-07-27|1339.54
#2020-07-28|1329.72
#2020-07-29|1329.67
#2020-07-30|1312.52
#2020-07-31|1285.16
#2020-08-03|1289.92
#2020-08-04|1319.58
#2020-08-05|1325.73
#2020-08-06|1313.96
#2020-08-07|1312.55
#2020-08-10|1313.92
#2020-08-11|1347.02
#2020-08-12|1345.24
#2020-08-13|1350.57
#2020-08-14|1341.70
#2020-08-17|1347.18
#2020-08-18|1363.27
#2020-08-19|1363.60
#2020-08-20|1352.40
#2020-08-21|1378.02
#2020-08-24|1373.02
#2020-08-25|1384.96
#2020-08-26|1381.97
#2020-08-27|1368.80
#2020-08-28|1393.95
#2020-08-31|1399.26
#2020-09-01|1379.32
#2020-09-02|1382.06
#2020-09-03|1397.67
#2020-09-04|1389.32
#2020-09-07|1379.22
#2020-09-08|1393.87
#2020-09-09|1375.43
#2020-09-10|1387.23
#2020-09-11|1383.94
#2020-09-14|1396.70
#2020-09-15|1402.31
#2020-09-16|1420.31
#2020-09-17|1421.56
#2020-09-18|1411.13
#2020-09-21|1407.89
#2020-09-22|1402.26
#2020-09-23|1386.23
#2020-09-24|1382.06
#2020-09-25|1393.36
#2020-09-28|1415.47
#2020-09-29|1411.86
#2020-09-30|1392.55
#2020-10-01|1391.10
#2020-10-02|1390.71
#2020-10-05|1417.95
#2020-10-06|1417.02
#2020-10-07|1408.56
#2020-10-08|1411.91
#2020-10-09|1400.86
#2020-10-12|1406.63
#2020-10-13|1412.28
#2020-10-14|1404.47
#2020-10-15|1396.86
#2020-10-16|1375.93
#2020-10-19|1391.20
#2020-10-20|1376.65
#2020-10-21|1401.05
#2020-10-22|1388.17
#2020-10-23|1394.40
#2020-10-26|1380.22
#2020-10-27|1376.30
#2020-10-28|1356.64
#2020-10-29|1364.62
#2020-10-30|1346.37
#2020-11-02|1363.34
#2020-11-03|1366.46
#2020-11-04|1391.65
#2020-11-05|1427.69
#2020-11-06|1419.19
#2020-11-09|1404.99
#2020-11-10|1452.62
#2020-11-11|1479.22
#2020-11-12|1453.01
#2020-11-13|1429.38
#2020-11-16|1448.17
#2020-11-17|1466.56
#2020-11-18|1464.75
#2020-11-19|1459.27
#2020-11-20|1464.55
#2020-11-23|1455.30
#2020-11-24|1476.83
#2020-11-25|1477.33
#2020-11-26|1483.81
#2020-11-27|1503.68
#2020-11-30|1472.13
#2020-12-01|1489.98
#2020-12-02|1488.70
#2020-12-03|1502.06
#2020-12-04|1492.31
#2020-12-07|1476.90
#2020-12-08|1480.15
#2020-12-09|1480.84
#2020-12-10|1474.08
#2020-12-11|1486.17
#2020-12-14|1491.26
#2020-12-15|1490.63
#2020-12-16|1506.20
#2020-12-17|1505.35
#2020-12-18|1480.43
#2020-12-21|1465.59
#2020-12-22|1456.41
#2020-12-23|1462.85
#2020-12-24|1471.00
#2020-12-25|1473.46
#2020-12-28|1482.04
#2020-12-29|1507.79
#2020-12-30|1511.32
#2020-12-31|1511.32
#2021-01-01|1511.32
#2021-01-04|1487.50
#2021-01-05|1496.26
#2021-01-06|1487.45
#2021-01-07|1498.48
#2021-01-08|1503.50
#2021-01-11|1496.29
#2021-01-12|1494.64
#2021-01-13|1486.79
#2021-01-14|1492.27
#2021-01-15|1480.19
#2021-01-18|1483.09
#2021-01-19|1494.98
#2021-01-20|1496.71
#2021-01-21|1498.83
#2021-01-22|1497.30
#2021-01-25|1501.36
#2021-01-26|1499.32
#2021-01-27|1517.80
#2021-01-28|1516.23
#2021-01-29|1530.16
#2021-02-01|1521.82
#2021-02-02|1519.39
#2021-02-03|1555.83
#2021-02-04|1551.40
#2021-02-05|1568.21
#2021-02-08|1606.39
#2021-02-09|1611.23
#2021-02-10|1621.71
#2021-02-11|1620.78
#2021-02-12|1635.97
#2021-02-15|1640.88
#2021-02-16|1668.13
#2021-02-17|1632.67
#2021-02-18|1615.25
#2021-02-19|1620.46
#2021-02-22|1642.95
#2021-02-23|1642.40
#2021-02-24|1663.04
#2021-02-25|1668.22
#2021-02-26|1608.65
#2021-03-01|1620.92
#2021-03-02|1613.80
#2021-03-03|1612.06
#2021-03-04|1603.08
#2021-03-05|1570.29
#2021-03-08|1564.92
#2021-03-09|1582.32
#2021-03-10|1590.98
#2021-03-11|1596.48
#2021-03-12|1601.13
#2021-03-15|1606.88
#2021-03-16|1639.90
#2021-03-17|1644.51
#2021-03-18|1652.27
#2021-03-19|1659.05
#2021-03-22|1649.20
#2021-03-23|1643.85
#2021-03-24|1620.29
#2021-03-25|1626.91
#2021-03-26|1652.50
#2021-03-29|1651.07
#2021-03-30|1653.57
#2021-03-31|1636.48
#2021-04-01|1625.12
#2021-04-02|1624.93
#2021-04-05|1645.90
#2021-04-06|1638.64
#2021-04-07|1663.37
#2021-04-08|1660.38
#2021-04-09|1657.87
#2021-04-12|1659.34
#2021-04-13|1657.40
#2021-04-14|1661.21
#2021-04-15|1660.67
#2021-04-16|1677.26
#2021-04-19|1671.62
#2021-04-20|1646.48
#2021-04-21|1626.56
#2021-04-22|1641.60
#2021-04-23|1649.69
#2021-04-26|1653.74
#2021-04-27|1636.02
#2021-04-28|1640.15
#2021-04-29|1639.55
#2021-04-30|1634.40
#2021-05-03|1640.11
#2021-05-04|1635.98
#2021-05-05|1635.75
#2021-05-06|1657.03
#2021-05-07|1665.86
#2021-05-10|1671.45
#2021-05-11|1663.44
#2021-05-12|1626.94
#2021-05-13|1600.51
#2021-05-14|1602.67
#2021-05-17|1628.79
#2021-05-18|1653.31
#2021-05-19|1657.77
#2021-05-20|1661.09
#2021-05-21|1652.10
#2021-05-24|1662.93
#2021-05-25|1666.04
#2021-05-26|1666.48
#2021-05-27|1655.51
#2021-05-28|1661.36
#2021-05-31|1654.42
#2021-06-01|1653.40
#2021-06-02|1688.29
#2021-06-03|1691.35
#2021-06-04|1691.34
#2021-06-07|1708.08
#2021-06-08|1722.54
#2021-06-09|1747.53
#2021-06-10|1747.76
#2021-06-11|1733.07
#2021-06-14|1732.06
#2021-06-15|1739.16
#2021-06-16|1734.58
#2021-06-17|1717.38
#2021-06-18|1703.75
#2021-06-21|1687.47
#2021-06-22|1720.15
#2021-06-23|1707.47
#2021-06-24|1698.89
#2021-06-25|1705.13
#2021-06-28|1710.34
#2021-06-29|1707.58
#2021-06-30|1690.75
#2021-07-01|1671.36
#2021-07-02|1696.35
#2021-07-05|1711.44
#2021-07-06|1721.68
#2021-07-07|1711.83
#2021-07-08|1724.11
#2021-07-09|1706.71
#2021-07-12|1722.85
#2021-07-13|1729.45
#2021-07-14|1731.10
#2021-07-15|1719.75
#2021-07-16|1721.56
#2021-07-19|1713.74
#2021-07-20|1682.13
#2021-07-21|1678.77
#2021-07-22|1681.82
#2021-07-23|1675.21
#2021-07-26|1681.23
#2021-07-27|1709.13
#2021-07-28|1708.38
#2021-07-29|1712.76
#2021-07-30|1695.10
#2021-08-02|1707.71
#2021-08-03|1702.81
#2021-08-04|1694.75
#2021-08-05|1708.61
#2021-08-06|1687.25
#2021-08-09|1687.79
#2021-08-10|1668.64
#2021-08-11|1686.97
#2021-08-12|1690.13
#2021-08-13|1691.60
#2021-08-16|1688.43
#2021-08-17|1671.46
#2021-08-18|1674.38
#2021-08-19|1658.92
#2021-08-20|1654.73
#2021-08-23|1650.61
#2021-08-24|1655.12
#2021-08-25|1649.67
#2021-08-26|1667.43
#2021-08-27|1695.13
#2021-08-30|1716.97
#2021-08-31|1694.75
#2021-09-01|1696.19
#2021-09-02|1703.05
#2021-09-03|1719.74
#2021-09-06|1738.28
#2021-09-07|1732.55
#2021-09-08|1734.01
#2021-09-09|1737.87
#2021-09-10|1746.97
#2021-09-13|1741.07
#2021-09-14|1759.16
#2021-09-15|1737.66
#2021-09-16|1725.18
#2021-09-17|1713.45
#2021-09-20|1720.57
#2021-09-21|1710.43
#2021-09-22|1698.70
#2021-09-23|1690.92
#2021-09-24|1701.46
#2021-09-27|1714.91
#2021-09-28|1716.48
#2021-09-29|1685.84
#2021-09-30|1685.09
#2021-10-01|1648.93
#2021-10-04|1668.66
#2021-10-05|1652.77
#2021-10-06|1647.54
#2021-10-07|1643.61
#2021-10-08|1633.89
#2021-10-11|1635.60
#2021-10-12|1624.18
#2021-10-13|1649.95
#2021-10-14|1643.68
#2021-10-15|1657.55
#2021-10-18|1658.89
#2021-10-19|1654.03
#2021-10-20|1654.18
#2021-10-21|1650.05
#2021-10-22|1642.36
#2021-10-25|1644.59
#2021-10-26|1636.87
#2021-10-27|1649.02
#2021-10-28|1656.94
#2021-10-29|1648.90
#2021-11-01|1652.41
#2021-11-02|1647.46
#2021-11-03|1643.42
#2021-11-04|1652.96
#2021-11-05|1656.67
#2021-11-08|1663.76
#2021-11-09|1642.08
#2021-11-10|1616.82
#2021-11-11|1616.23
#2021-11-12|1634.81
#2021-11-15|1629.70
#2021-11-16|1620.95
#2021-11-17|1607.27
#2021-11-18|1615.36
#2021-11-19|1615.70
#2021-11-22|1603.34
#2021-11-23|1599.85
#2021-11-24|1585.77
#2021-11-25|1592.22
#2021-11-26|1602.01
#2021-11-29|1561.69
#2021-11-30|1547.19
#2021-12-01|1572.61
#2021-12-02|1559.75
#2021-12-03|1585.30
#2021-12-06|1575.06
#2021-12-07|1594.33
#2021-12-08|1586.27
#2021-12-09|1597.72
#2021-12-10|1591.75
#2021-12-13|1575.33
#2021-12-14|1563.91
#2021-12-15|1565.55
#2021-12-16|1570.61
#2021-12-17|1583.81
#2021-12-20|1546.82
#2021-12-21|1556.54
#2021-12-22|1551.22
#2021-12-23|1558.99
#2021-12-24|1558.75
#2021-12-27|1547.85
#2021-12-28|1565.40
#2021-12-29|1569.80
#2021-12-30|1564.42
#2021-12-31|1564.42
#2022-01-03|1562.45
#2022-01-04|1562.82
#2022-01-05|1564.12
#2022-01-06|1546.74
#2022-01-07|1542.05
#2022-01-10|1549.29
#2022-01-11|1540.04
#2022-01-12|1564.31
#2022-01-13|1564.70
#2022-01-14|1547.65
#2022-01-17|1540.13
#2022-01-18|1532.77
#2022-01-19|1497.17
#2022-01-20|1480.06
#2022-01-21|1507.71
#2022-01-24|1518.44
#2022-01-25|1507.32
#2022-01-26|1513.12
#2022-01-27|1505.41
#2022-01-28|1524.64
#2022-01-31|1530.44
#2022-02-01|1515.09
#2022-02-02|1531.55
#2022-02-03|1535.11
#2022-02-04|1522.44
#2022-02-07|1526.18
#2022-02-08|1503.26
#2022-02-09|1519.46
#2022-02-10|1535.79
#2022-02-11|1536.78
#2022-02-14|1527.36
#2022-02-15|1504.68
#2022-02-16|1536.95
#2022-02-17|1537.73
#2022-02-18|1535.57
#2022-02-21|1534.04
#2022-02-22|1508.84
#2022-02-23|1509.23
#2022-02-24|1487.63
#2022-02-25|1490.15
#2022-02-28|1509.90
#2022-03-01|1520.47
#2022-03-02|1495.35
#2022-03-03|1495.13
#2022-03-04|1491.95
#2022-03-07|1470.25
#2022-03-08|1453.46
#2022-03-09|1435.16
#2022-03-10|1481.45
#2022-03-11|1444.67
#2022-03-14|1446.54
#2022-03-15|1445.93
#2022-03-16|1457.45
#2022-03-17|1480.60
#2022-03-18|1496.43
#2022-03-21|1496.75
#2022-03-22|1509.15
#2022-03-23|1511.90
#2022-03-24|1499.06
#2022-03-25|1493.44
#2022-03-28|1493.45
#2022-03-29|1512.23
#2022-03-30|1503.16
#2022-03-31|1510.81
#2022-04-01|1506.33
#2022-04-04|1508.96
#2022-04-05|1503.14
#2022-04-06|1493.16
#2022-04-07|1468.36
#2022-04-08|1454.93
#2022-04-11|1455.77
#2022-04-12|1451.53
#2022-04-13|1454.97
#2022-04-14|1462.18
#2022-04-15|1460.14
#2022-04-18|1452.45
#2022-04-19|1423.57
#2022-04-20|1429.43
#2022-04-21|1434.95
#2022-04-22|1426.26
#2022-04-25|1421.34
#2022-04-26|1434.71
#2022-04-27|1422.30
#2022-04-28|1399.66
#2022-04-29|1415.38
#2022-05-02|1405.88
#2022-05-03|1409.34
#2022-05-04|1408.63
#2022-05-05|1405.77
#2022-05-06|1412.26
#2022-05-09|1392.28
#2022-05-10|1380.95
#2022-05-11|1365.90
#2022-05-12|1391.39
#2022-05-13|1395.13
#2022-05-16|1394.84
#2022-05-17|1396.82
#2022-05-18|1412.29
#2022-05-19|1416.91
#2022-05-20|1416.69
#2022-05-23|1425.48
#2022-05-24|1431.57
#2022-05-25|1448.66
#2022-05-26|1449.90
#2022-05-27|1454.37
#2022-05-30|1465.44
#2022-05-31|1441.37
#2022-06-01|1437.67
#2022-06-02|1438.38
#2022-06-03|1423.54
#2022-06-06|1421.64
#2022-06-07|1405.98
#2022-06-08|1412.55
#2022-06-09|1413.81
#2022-06-10|1405.55
#2022-06-13|1396.60
#2022-06-14|1353.00
#2022-06-15|1332.22
#2022-06-16|1375.07
#2022-06-17|1335.42
#2022-06-20|1335.96
#2022-06-21|1346.87
#2022-06-22|1345.11
#2022-06-23|1368.73
#2022-06-24|1357.29
#2022-06-27|1360.28
#2022-06-28|1378.15
#2022-06-29|1380.49
#2022-06-30|1374.01
#2022-07-01|1367.84
#2022-07-04|1378.03
#2022-07-05|1366.74
#2022-07-06|1350.08
#2022-07-07|1364.29
#2022-07-08|1353.17
#2022-07-11|1360.95
#2022-07-12|1357.92
#2022-07-13|1349.85
#2022-07-14|1331.99
#2022-07-15|1326.14
#2022-07-18|1331.52
#2022-07-19|1344.31
#2022-07-20|1350.87
#2022-07-21|1360.79
#2022-07-22|1387.59
#2022-07-25|1381.71
#2022-07-26|1387.76
#2022-07-27|1383.81
#2022-07-28|1413.89
#2022-07-29|1432.55
#2022-08-01|1461.37
#2022-08-02|1444.73
#2022-08-03|1407.28
#2022-08-04|1429.19
#2022-08-05|1405.07
#2022-08-08|1400.15
#2022-08-09|1394.48
#2022-08-10|1425.14
#2022-08-11|1420.19
#2022-08-12|1422.79
#2022-08-15|1438.29
#2022-08-16|1429.26
#2022-08-17|1417.62
#2022-08-18|1412.96
#2022-08-19|1396.76
#2022-08-22|1389.76
#2022-08-23|1386.99
#2022-08-24|1378.03
#2022-08-25|1387.21
#2022-08-26|1390.07
#2022-08-29|1363.74
#2022-08-30|1383.49
#2022-08-31|1376.28
#2022-09-01|1351.24
#2022-09-02|1349.83
#2022-09-05|1344.67
#2022-09-06|1327.15
#2022-09-07|1316.98
#2022-09-08|1323.81
#2022-09-09|1348.91
#2022-09-12|1360.46
#2022-09-13|1344.76
#2022-09-14|1344.77
#2022-09-15|1343.96
#2022-09-16|1362.26
#2022-09-19|1358.99
#2022-09-20|1341.59
#2022-09-21|1330.96
#2022-09-22|1348.43
#2022-09-23|1337.23
#2022-09-26|1296.95
#2022-09-27|1278.58
#2022-09-28|1254.45
#2022-09-29|1276.63
#2022-09-30|1281.46
#2022-10-03|1289.38
#2022-10-04|1321.40
#2022-10-05|1312.56
#2022-10-06|1314.66
#2022-10-07|1299.53
#2022-10-10|1294.13
#2022-10-11|1281.93
#2022-10-12|1278.15
#2022-10-13|1256.76
#2022-10-14|1260.29
#2022-10-17|1246.15
#2022-10-18|1243.39
#2022-10-19|1235.21
#2022-10-20|1231.36
#2022-10-21|1217.45
#2022-10-24|1213.60
#2022-10-25|1229.30
#2022-10-26|1269.62
#2022-10-27|1282.69
#2022-10-28|1272.34
#2022-10-31|1271.76
#2022-11-01|1283.61
#2022-11-02|1276.79
#2022-11-03|1267.75
#2022-11-04|1263.79
#2022-11-07|1269.71
#2022-11-08|1296.53
#2022-11-09|1281.62
#2022-11-10|1320.58
#2022-11-11|1366.44
#2022-11-14|1334.93
#2022-11-15|1343.65
#2022-11-16|1340.72
#2022-11-17|1341.88
#2022-11-18|1347.02
#2022-11-21|1334.72
#2022-11-22|1342.60
#2022-11-23|1358.17
#2022-11-24|1384.69
#2022-11-25|1376.74
#2022-11-28|1376.06
#2022-11-29|1385.87
#2022-11-30|1370.58
#2022-12-01|1380.04
#2022-12-02|1366.78
#2022-12-05|1353.80
#2022-12-06|1355.57
#2022-12-07|1355.54
#2022-12-08|1357.03
#2022-12-09|1356.49
#2022-12-12|1344.63
#2022-12-13|1362.72
#2022-12-14|1377.81
#2022-12-15|1353.29
#2022-12-16|1371.39
#2022-12-19|1344.17
#2022-12-20|1330.63
#2022-12-21|1324.02
#2022-12-22|1348.07
#2022-12-23|1320.44
#2022-12-26|1324.89
#2022-12-27|1324.39
#2022-12-28|1314.85
#2022-12-29|1325.18
#2022-12-30|1340.44
#2023-01-02|1340.44
#2023-01-03|1352.64
#2023-01-04|1324.04
#2023-01-05|1301.89
#2023-01-06|1300.80
#2023-01-09|1305.73
#2023-01-10|1311.90
#2023-01-11|1311.58
#2023-01-12|1325.58
#2023-01-13|1340.53
#2023-01-16|1319.76
#2023-01-17|1326.07
#2023-01-18|1347.29
#2023-01-19|1322.92
#2023-01-20|1317.41
#2023-01-23|1320.31
#2023-01-24|1343.00
#2023-01-25|1345.39
#2023-01-26|1341.28
#2023-01-27|1352.30
#2023-01-30|1352.90
#2023-01-31|1336.37
#2023-02-01|1342.01
#2023-02-02|1345.76
#2023-02-03|1315.45
#2023-02-06|1318.26
#2023-02-07|1323.93
#2023-02-08|1322.45
#2023-02-09|1326.43
#2023-02-10|1311.38
#2023-02-13|1295.64
#2023-02-14|1304.78
#2023-02-15|1276.50
#2023-02-16|1287.28
#2023-02-17|1285.27
#2023-02-20|1294.85
#2023-02-21|1288.46
#2023-02-22|1287.10
#2023-02-23|1284.81
#2023-02-24|1288.40
#2023-02-27|1296.31
#2023-02-28|1300.86
#2023-03-01|1284.03
#2023-03-02|1280.81
#2023-03-03|1288.57
#2023-03-06|1296.86
#2023-03-07|1284.36
#2023-03-08|1288.10
#2023-03-09|1305.16
#2023-03-10|1312.99
#2023-03-13|1311.31
#2023-03-14|1293.79
#2023-03-15|1303.75
#2023-03-16|1289.40
#2023-03-17|1293.21
#2023-03-20|1274.37
#2023-03-21|1268.06
#2023-03-22|1273.30
#2023-03-23|1282.84
#2023-03-24|1283.16
#2023-03-27|1279.86
#2023-03-28|1289.78
#2023-03-29|1288.37
#2023-03-30|1295.92
#2023-03-31|1295.33
#2023-04-03|1333.57
#2023-04-04|1341.12
#2023-04-05|1328.77
#2023-04-06|1315.49
#2023-04-07|1309.93
#2023-04-10|1293.36
#2023-04-11|1306.80
#2023-04-12|1301.96
#2023-04-13|1312.91
#2023-04-14|1311.63
#2023-04-17|1305.54
#2023-04-18|1318.31
#2023-04-19|1312.14
#2023-04-20|1318.80
#2023-04-21|1313.45
#2023-04-24|1318.06
#2023-04-25|1333.42
#2023-04-26|1341.49
#2023-04-27|1329.96
#2023-04-28|1335.52
#2023-05-01|1323.52
#2023-05-02|1319.69
#2023-05-03|1332.78
#2023-05-04|1345.12
#2023-05-05|1335.15
#2023-05-08|1347.59
#2023-05-09|1349.07
#2023-05-10|1347.71
#2023-05-11|1344.21
#2023-05-12|1343.41
#2023-05-15|1346.02
#2023-05-16|1343.90
#2023-05-17|1333.68
#2023-05-18|1312.54
#2023-05-19|1317.97
#2023-05-22|1325.06
#2023-05-23|1316.22
#2023-05-24|1303.87
#2023-05-25|1287.83
#2023-05-26|1282.57
#2023-05-29|1297.48
#2023-05-30|1304.53
#2023-05-31|1305.73
#2023-06-01|1306.82
#2023-06-02|1322.02
#2023-06-05|1334.03
#2023-06-06|1339.58
#2023-06-07|1329.26
#2023-06-08|1323.90
#2023-06-09|1338.70
#2023-06-12|1332.45
#2023-06-13|1329.84
#2023-06-14|1340.60
#2023-06-15|1340.29
#2023-06-16|1331.27
#2023-06-19|1322.15
#2023-06-20|1323.67
#2023-06-21|1327.60
#2023-06-22|1321.03
#2023-06-23|1297.31
#2023-06-26|1301.84
#2023-06-27|1295.25
#2023-06-28|1301.78
#2023-06-29|1294.36
#2023-06-30|1292.68
#2023-07-03|1305.42
#2023-07-04|1300.53
#2023-07-05|1304.15
#2023-07-06|1300.65
#2023-07-07|1306.18
#2023-07-10|1310.25
#2023-07-11|1325.22
#2023-07-12|1338.70
#2023-07-13|1342.01
#2023-07-14|1340.85
#2023-07-17|1334.87
#2023-07-18|1332.63
#2023-07-19|1341.88
#2023-07-20|1339.83
#2023-07-21|1321.51
#2023-07-24|1339.79
#2023-07-25|1341.82
#2023-07-26|1355.76
#2023-07-27|1354.61
#2023-07-28|1352.24
#2023-07-31|1340.54
#2023-08-01|1326.73
#2023-08-02|1311.89
#2023-08-03|1315.01
#2023-08-04|1314.80
#2023-08-07|1331.02
#2023-08-08|1332.14
#2023-08-09|1326.44
#2023-08-10|1335.35
#2023-08-11|1332.17
#2023-08-14|1310.53
#2023-08-15|1305.06
#2023-08-16|1292.88
#2023-08-17|1291.16
#2023-08-18|1291.22
#2023-08-21|1285.88
#2023-08-22|1296.93
#2023-08-23|1315.83
#2023-08-24|1312.40
#2023-08-25|1305.49
#2023-08-28|1317.25
#2023-08-29|1335.80
#2023-08-30|1341.40
#2023-08-31|1345.88
#2023-09-01|1353.97
#2023-09-04|1367.94
#2023-09-05|1370.01
#2023-09-06|1368.91
#2023-09-07|1381.18
#2023-09-08|1368.65
#2023-09-11|1351.06
#2023-09-12|1355.74
#2023-09-13|1339.17
#2023-09-14|1361.63
#2023-09-15|1366.12
#2023-09-18|1367.78
#2023-09-19|1369.34
#2023-09-20|1358.73
#2023-09-21|1351.90
#2023-09-22|1343.03
#2023-09-25|1333.06
#2023-09-26|1328.37
#2023-09-27|1334.66
#2023-09-28|1320.28
#2023-09-29|1324.30
#2023-10-02|1309.73
#2023-10-03|1303.63
#2023-10-04|1271.36
#2023-10-05|1306.68
#2023-10-06|1306.26
#2023-10-09|1313.60
#2023-10-10|1330.08
#2023-10-11|1325.48
#2023-10-12|1331.53
#2023-10-13|1314.32
#2023-10-16|1290.18
#2023-10-17|1307.19
#2023-10-18|1306.90
#2023-10-19|1302.84
#2023-10-20|1295.30
#2023-10-23|1287.73
#2023-10-24|1284.82
#2023-10-25|1296.51
#2023-10-26|1274.33
#2023-10-27|1298.52
#2023-10-30|1285.93
#2023-10-31|1279.65
#2023-11-01|1298.36
#2023-11-02|1306.90
#2023-11-03|1316.70
#2023-11-06|1330.99
#2023-11-07|1312.03
#2023-11-08|1292.95
#2023-11-09|1298.51
#2023-11-10|1298.38
#2023-11-13|1296.14
#2023-11-14|1307.45
#2023-11-15|1326.48
#2023-11-16|1331.07
#2023-11-17|1331.65
#2023-11-20|1341.07
#2023-11-21|1340.61
#2023-11-22|1329.54
#2023-11-23|1331.14
#2023-11-24|1338.28
#2023-11-27|1340.37
#2023-11-28|1349.57
#2023-11-29|1350.48
#2023-11-30|1356.50
#2023-12-01|1349.25
#2023-12-04|1361.83
#2023-12-05|1357.58
#2023-12-06|1373.80
#2023-12-07|1392.11
#2023-12-08|1372.61
#2023-12-11|1363.16
#2023-12-12|1370.03
#2023-12-13|1372.50
#2023-12-14|1396.37
#2023-12-15|1407.98
#2023-12-18|1375.90
#2023-12-19|1376.04
#2023-12-20|1380.12
#2023-12-21|1378.16
#2023-12-22|1376.31
#2023-12-25|1370.70
#2023-12-26|1368.66
#2023-12-27|1385.94
#2023-12-28|1402.49
#2023-12-29|1410.13
#2024-01-01|1410.13
#2024-01-02|1400.64
#2024-01-03|1384.36
#2024-01-04|1376.49
#2024-01-05|1400.78
#2024-01-08|1403.11
#2024-01-09|1402.55
#2024-01-10|1400.17
#2024-01-11|1411.70
#2024-01-12|1428.09
#2024-01-15|1431.12
#2024-01-16|1406.00
#2024-01-17|1379.73
#2024-01-18|1372.29
#2024-01-19|1386.36
#2024-01-22|1419.54
#2024-01-23|1405.44
#2024-01-24|1394.81
#2024-01-25|1381.45
#2024-01-26|1374.51
#2024-01-29|1384.91
#2024-01-30|1381.85
#2024-01-31|1409.10
#2024-02-01|1389.99
#2024-02-02|1379.82
#2024-02-05|1396.37
#2024-02-06|1387.18
#2024-02-07|1391.76
#2024-02-08|1380.39
#2024-02-09|1376.97
#2024-02-12|1375.78
#2024-02-13|1359.92
#2024-02-14|1334.16
#2024-02-15|1338.41
#2024-02-16|1351.61
#2024-02-19|1349.56
#2024-02-20|1352.66
#2024-02-21|1349.17
#2024-02-22|1353.65
#2024-02-23|1353.38
#2024-02-26|1358.60
#2024-02-27|1357.64
#2024-02-28|1356.74
#2024-02-29|1362.18
#2024-03-01|1368.69
#2024-03-04|1378.31
#2024-03-05|1375.63
#2024-03-06|1393.71
#2024-03-07|1390.19
#2024-03-08|1406.71
#2024-03-11|1390.46
#2024-03-12|1380.32
#2024-03-13|1370.95
#2024-03-14|1391.81
#2024-03-15|1409.53
#2024-03-18|1433.35
#2024-03-19|1477.10
#2024-03-20|1467.95
#2024-03-21|1483.24
#2024-03-22|1502.79
#2024-03-25|1480.61
#2024-03-26|1480.04
#2024-03-27|1504.70
#2024-03-28|1507.34
#2024-03-29|1521.62
#2024-04-01|1493.92
#2024-04-02|1491.64
#2024-04-03|1474.55
#2024-04-04|1481.22
#2024-04-05|1480.37
#2024-04-08|1501.66
#2024-04-09|1525.21
#2024-04-10|1499.65
#2024-04-11|1480.60
#2024-04-12|1519.34
#2024-04-15|1498.14
#2024-04-16|1472.63
#2024-04-17|1469.23
#2024-04-18|1463.42
#2024-04-19|1447.40
#2024-04-22|1462.76
#2024-04-23|1464.74
#2024-04-24|1462.10
#2024-04-25|1434.76
#2024-04-26|1440.98
#2024-04-29|1446.40
#2024-04-30|1458.95
#2024-05-01|1448.25
#2024-05-02|1494.72
#2024-05-03|1506.21
#2024-05-06|1495.79
#2024-05-07|1495.21
#2024-05-08|1464.18
#2024-05-09|1465.75
#2024-05-10|1471.29
#2024-05-13|1449.74
#2024-05-14|1444.26
#2024-05-15|1435.77
#2024-05-16|1431.64
#2024-05-17|1428.13
#2024-05-20|1428.87
#2024-05-21|1413.52
#2024-05-22|1386.94
#2024-05-23|1373.35
#2024-05-24|1363.55
#2024-05-27|1368.07
#2024-05-28|1366.52
#2024-05-29|1346.89
#2024-05-30|1350.01
#2024-05-31|1375.16
#2024-06-03|1388.91
#2024-06-04|1408.60
#2024-06-05|1400.05
#2024-06-06|1396.15
#2024-06-07|1384.02
#2024-06-10|1390.13
#2024-06-11|1378.54
#2024-06-12|1376.51
#2024-06-13|1356.51
#2024-06-14|1372.03
#2024-06-17|1338.82
#2024-06-18|1335.65
#2024-06-19|1349.66
#2024-06-20|1335.80
#2024-06-21|1324.39
#2024-06-24|1331.31
#2024-06-25|1349.34
#2024-06-26|1343.12
#2024-06-27|1330.55
#2024-06-28|1335.25
#2024-07-01|1327.46
#2024-07-02|1336.50
#2024-07-03|1339.91
#2024-07-04|1353.25
#2024-07-05|1352.48
#2024-07-08|1352.51
#2024-07-09|1346.81
#2024-07-10|1338.57
#2024-07-11|1373.15
#2024-07-12|1405.23
#2024-07-15|1403.86
#2024-07-16|1390.45
#2024-07-17|1431.10
#2024-07-18|1421.99
#2024-07-19|1404.76
#2024-07-22|1398.45
#2024-07-23|1410.15
#2024-07-24|1413.65
#2024-07-25|1394.94
#2024-07-26|1397.77
#2024-07-29|1423.77
#2024-07-30|1424.53
#2024-07-31|1469.59
#2024-08-01|1407.16
#2024-08-02|1400.94
#2024-08-05|1342.40
#2024-08-06|1429.08
#2024-08-07|1415.67
#2024-08-08|1411.89
#2024-08-09|1411.74
#2024-08-12|1399.33
#2024-08-13|1437.90
#2024-08-14|1456.38
#2024-08-15|1433.53
#2024-08-16|1465.09
#2024-08-19|1475.40
#2024-08-20|1492.00
#2024-08-21|1485.58
#2024-08-22|1486.51
#2024-08-23|1499.87
#2024-08-26|1532.14
#2024-08-27|1544.43
#2024-08-28|1542.11
#2024-08-29|1529.71
#2024-08-30|1528.49
#2024-09-02|1508.15
#2024-09-03|1525.55
#2024-09-04|1504.12
#2024-09-05|1500.08
#2024-09-06|1515.36
#2024-09-09|1507.91
#2024-09-10|1513.71
#2024-09-11|1494.34
#2024-09-12|1500.56
#2024-09-13|1517.87
#2024-09-16|1520.19
#2024-09-17|1502.42
#2024-09-18|1494.97
#2024-09-19|1494.37
#2024-09-20|1479.72
#2024-09-23|1486.82
#2024-09-24|1492.07
#2024-09-25|1488.87
#2024-09-26|1507.14
#2024-09-27|1559.62
#2024-09-30|1484.78
#2024-10-01|1490.98
#2024-10-02|1463.99
#2024-10-03|1470.52
#2024-10-04|1452.89
#2024-10-07|1448.86
#2024-10-08|1440.42
#2024-10-09|1432.40
#2024-10-10|1438.92
#2024-10-11|1422.34
#2024-10-14|1416.74
#2024-10-15|1415.36
#2024-10-16|1412.62
#2024-10-17|1415.29
#2024-10-18|1414.58
#2024-10-21|1405.04
#2024-10-22|1383.52
#2024-10-23|1369.70
#2024-10-24|1372.22
#2024-10-25|1367.22
#2024-10-28|1365.32
#2024-10-29|1365.60
#2024-10-30|1370.84
#2024-10-31|1374.94
#2024-11-01|1364.79
#2024-11-04|1373.41
#2024-11-05|1374.22
#2024-11-06|1371.60
#2024-11-07|1382.19
#2024-11-08|1379.57
#2024-11-11|1360.22
#2024-11-12|1354.20
#2024-11-13|1332.71
#2024-11-14|1318.99
#2024-11-15|1326.24
#2024-11-18|1325.79
#2024-11-19|1342.56
#2024-11-20|1327.40
#2024-11-21|1326.19
#2024-11-22|1329.85
#2024-11-25|1332.78
#2024-11-26|1343.47
#2024-11-27|1358.75
#2024-11-28|1355.98
#2024-11-29|1363.95
#2024-12-02|1369.70
#2024-12-03|1387.37
#2024-12-04|1368.49
#2024-12-05|1369.57
#2024-12-06|1364.98
#2024-12-09|1348.13
#2024-12-10|1333.39
#2024-12-11|1333.06
#2024-12-12|1338.51
#2024-12-13|1324.46
#2024-12-16|1316.34
#2024-12-17|1318.77
#2024-12-18|1313.36
#2024-12-19|1266.63
#2024-12-20|1299.27
#2024-12-23|1304.28
#2024-12-24|1304.16
#2024-12-25|1305.99
#2024-12-26|1311.58
#2024-12-27|1327.81
#2024-12-30|1325.74
#2024-12-31|1326.08
#2025-01-01|1326.08
#2025-01-02|1326.12
#2025-01-03|1324.06
#2025-01-06|1325.91
#2025-01-07|1316.43
#2025-01-08|1298.64
#2025-01-09|1302.85
#2025-01-10|1303.74
#2025-01-13|1304.20
#2025-01-14|1291.09
#2025-01-15|1308.75
#2025-01-16|1319.92
#2025-01-17|1314.59
#2025-01-20|1324.52
#2025-01-21|1326.22
#2025-01-22|1317.27
#2025-01-23|1327.66
#2025-01-24|1342.91
#2025-01-27|1384.61
#2025-01-28|1396.90
#2025-01-29|1412.36
#2025-01-30|1413.78
#2025-01-31|1399.11
#2025-02-03|1387.00
#2025-02-04|1388.55
#2025-02-05|1404.77
#2025-02-06|1416.58
#2025-02-07|1401.47
#2025-02-10|1388.28
#2025-02-11|1380.09
#2025-02-12|1361.47
#2025-02-13|1385.87
#2025-02-14|1391.43
#2025-02-17|1403.22
#2025-02-18|1395.29
#2025-02-19|1390.26
#2025-02-20|1397.52
#2025-02-21|1397.42
#2025-02-24|1399.85
#2025-02-25|1407.94
#2025-02-26|1426.82
#2025-02-27|1426.66
#2025-02-28|1414.69
#2025-03-03|1426.16
#2025-03-04|1439.50
#2025-03-05|1435.94
#2025-03-06|1440.92
#2025-03-07|1430.71
#2025-03-10|1431.76
#2025-03-11|1418.69
#2025-03-12|1414.26
#2025-03-13|1429.37
#2025-03-14|1426.92
#2025-03-17|1451.85
#2025-03-18|1462.85
#2025-03-19|1458.14
#2025-03-20|1469.60
#2025-03-21|1465.09
#2025-03-24|1482.95
#2025-03-25|1504.89
#2025-03-26|1501.83
#2025-03-27|1504.98
#2025-03-28|1498.44
#2025-03-31|1465.43
#2025-04-01|1477.39
#2025-04-02|1458.31
#2025-04-03|1450.58
#2025-04-04|1496.96
#2025-04-07|1404.09
#2025-04-08|1451.93
#2025-04-09|1458.33
#2025-04-10|1529.43
#2025-04-11|1535.10
#2025-04-14|1542.37
#2025-04-15|1539.12
#2025-04-16|1553.92
#2025-04-17|1571.35
#2025-04-18|1574.32
#2025-04-21|1587.92
#2025-04-22|1599.38
#2025-04-23|1585.26
#2025-04-24|1560.37
#2025-04-25|1541.99
#2025-04-28|1561.94
#2025-04-29|1567.26
#2025-04-30|1566.73
#2025-05-01|1559.73
#2025-05-02|1584.26
#2025-05-05|1586.80
#2025-05-06|1597.13
#2025-05-07|1595.28
#2025-05-08|1571.03
#2025-05-09|1574.12
#2025-05-12|1544.56
#2025-05-13|1534.44
#2025-05-14|1543.38
#2025-05-15|1543.38
#2025-05-16|1541.02
#2025-05-19|1553.38
#2025-05-20|1542.73
#2025-05-21|1551.07
#2025-05-22|1547.51
#2025-05-23|1569.26
#2025-05-26|1574.96
#2025-05-27|1566.67
#2025-05-28|1566.36
#2025-05-29|1570.01
#2025-05-30|1577.16
#2025-06-02|1605.03
#2025-06-03|1587.48
#2025-06-04|1589.07
#2025-06-05|1577.47
#2025-06-06|1569.33
#2025-06-09|1571.82
#2025-06-10|1576.86
#2025-06-11|1578.78
#2025-06-12|1594.71
#2025-06-13|1594.12
#2025-06-16|1596.78
#2025-06-17|1597.48
#2025-06-18|1610.63
#2025-06-19|1604.71
#2025-06-20|1598.77
#2025-06-23|1592.35
#2025-06-24|1597.91
#2025-06-25|1581.28
#2025-06-26|1599.56
#2025-06-27|1596.35
#2025-06-30|1599.74
#2025-07-01|1607.55
#2025-07-02|1619.08
#2025-07-03|1602.27
#2025-07-04|1598.91
#2025-07-07|1593.02
#2025-07-08|1569.40
#2025-07-09|1581.10
#2025-07-10|1582.27
#2025-07-11|1576.58
#2025-07-14|1588.61
#2025-07-15|1562.27
#2025-07-16|1558.44
#2025-07-17|1566.93
#2025-07-18|1548.57
#2025-07-21|1559.92
#2025-07-22|1572.68
#2025-07-23|1591.42
#2025-07-24|1591.23
#2025-07-25|1584.67
#2025-07-28|1580.55
#2025-07-29|1576.76
#2025-07-30|1590.92
#2025-07-31|1578.59
#2025-08-01|1624.69
#2025-08-04|1643.06
#2025-08-05|1645.60
#2025-08-06|1677.49
#2025-08-07|1684.37
#2025-08-08|1700.08
#2025-08-11|1697.44
#2025-08-12|1714.88
#2025-08-13|1721.19
#2025-08-14|1703.11
#2025-08-15|1723.75
#2025-08-18|1718.04
#2025-08-19|1746.87
#2025-08-20|1763.22
#2025-08-21|1739.92
#2025-08-22|1753.66
#2025-08-25|1745.41
#2025-08-26|1727.22
#2025-08-27|1736.65
#2025-08-28|1751.21
#2025-08-29|1737.16
#2025-09-01|1739.98
#2025-09-02|1736.46
#2025-09-03|1720.52
#2025-09-04|1717.01
#2025-09-05|1738.29
#2025-09-08|1759.88
#2025-09-09|1774.66
#2025-09-10|1771.87
#2025-09-11|1772.75
#2025-09-12|1782.74
#2025-09-15|1785.76
#2025-09-16|1795.63
#2025-09-17|1792.22
#2025-09-18|1777.40
#2025-09-19|1772.72
#2025-09-22|1765.26
#2025-09-23|1766.45
#2025-09-24|1756.13
#2025-09-25|1750.56
#2025-09-26|1777.33
#2025-09-29|1767.19
#2025-09-30|1783.13
#2025-10-01|1761.09
#2025-10-02|1738.74
#2025-10-03|1742.42
#2025-10-06|1780.53
#2025-10-07|1766.56
#2025-10-08|1739.85
#2025-10-09|1730.81
#2025-10-10|1711.34
#2025-10-13|1711.96
#2025-10-14|1709.24
#2025-10-15|1719.79
#2025-10-16|1743.69
#2025-10-17|1742.89
#2025-10-20|1758.35
#2025-10-21|1735.92
#2025-10-22|1749.69
#2025-10-23|1760.82
#2025-10-24|1740.67
#2025-10-27|1746.98
#2025-10-28|1743.42
#2025-10-29|1717.57
#2025-10-30|1703.87
#2025-10-31|1701.80
#2025-11-03|1701.03
#2025-11-04|1714.38
#2025-11-05|1711.76
#2025-11-06|1738.08
#2025-11-07|1743.78
#2025-11-10|1744.58
#2025-11-11|1749.94
#2025-11-12|1760.80
#2025-11-13|1763.53
#2025-11-14|1782.10
#2025-11-17|1769.26
#2025-11-18|1731.62
#2025-11-19|1728.76
#2025-11-20|1727.54
#2025-11-21|1773.14
#2025-11-24|1770.42
#2025-11-25|1793.63
#2025-11-26|1815.84
#2025-11-27|1829.98
#2025-11-28|1822.90
#2025-12-01|1794.53
#2025-12-02|1782.59
#2025-12-03|1795.16
#2025-12-04|1803.37
#2025-12-05|1774.40
#2025-12-08|1799.77
#2025-12-09|1774.69
#2025-12-10|1793.29
#2025-12-11|1797.18
#2025-12-12|1825.43
#2025-12-15|1848.09
#2025-12-16|1834.11
#2025-12-17|1823.38
#2025-12-18|1825.94
#2025-12-19|1814.49
#2025-12-22|1812.83
#2025-12-23|1826.45
#2025-12-24|1834.04
#2025-12-25|1848.53
#2025-12-26|1835.81
#2025-12-29|1845.15
#2025-12-30|1830.19
#2025-12-31|1825.40
#2026-01-01|1825.40
#2026-01-02|1827.26
#2026-01-05|1826.97
#2026-01-06|1867.82
#2026-01-07|1862.12
#2026-01-08|1866.84
#2026-01-09|1860.23
#2026-01-12|1859.29
#2026-01-13|1870.29
#2026-01-14|1887.19
#2026-01-15|1887.63
#2026-01-16|1884.73
#2026-01-19|1871.74
#2026-01-20|1859.37
#2026-01-21|1825.53
#2026-01-22|1836.59
#2026-01-23|1839.07
#2026-01-26|1873.77
#2026-01-27|1870.88
#2026-01-28|1859.11
#2026-01-29|1882.98
#2026-01-30|1875.62
#2026-02-02|1853.41
#2026-02-03|1885.84
#2026-02-04|1900.56
#2026-02-05|1916.77
#2026-02-06|1919.74
#2026-02-09|1986.16
#2026-02-10|2069.36
#2026-02-11|2077.10
#2026-02-12|2115.17
#2026-02-13|2067.41
#2026-02-16|2063.06
#2026-02-17|2042.30
#2026-02-18|2053.49
#2026-02-19|2074.46
#2026-02-20|2075.00
#2026-02-23|2080.91
#2026-02-24|2061.98
#2026-02-25|2090.88
#2026-02-26|2104.78
#2026-02-27|2100.83
#2026-03-02|2079.92
#2026-03-03|2017.49
#2026-03-04|1972.21
#2026-03-05|1998.07
#2026-03-06|2007.78
#2026-03-09|1952.69
#2026-03-10|1984.42
#2026-03-11|1982.67
#2026-03-12|1928.54
#2026-03-13|1904.09
#2026-03-16|1913.00
#2026-03-17|1929.90
#2026-03-18|1945.56
#2026-03-19|1912.58
#2026-03-20|1899.43
#2026-03-23|1816.50
#2026-03-24|1848.44
#2026-03-25|1869.73
#2026-03-26|1853.40
#2026-03-27|1828.91
#2026-03-30|1799.88
#2026-03-31|1803.59
#2026-04-01|1864.58
#2026-04-02|1838.41