Table Data - Nasdaq France Technology Large Mid Cap Net Total Return Index
| Title | Nasdaq France Technology Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQFR10LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:50 PM CDT |
| Notes | For more information about this series, see: NQFR10LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 962.19 |
| 2003-10-01 | 977.29 |
| 2003-10-02 | 1008.01 |
| 2003-10-03 | 1040.77 |
| 2003-10-06 | 1050.71 |
| 2003-10-07 | 1044.59 |
| 2003-10-08 | 1066.22 |
| 2003-10-09 | 1098.62 |
| 2003-10-10 | 1091.37 |
| 2003-10-13 | 1102.05 |
| 2003-10-14 | 1087.93 |
| 2003-10-15 | 1093.63 |
| 2003-10-16 | 1064.81 |
| 2003-10-17 | 1057.89 |
| 2003-10-20 | 1043.60 |
| 2003-10-21 | 1052.70 |
| 2003-10-22 | 1036.92 |
| 2003-10-23 | 1021.20 |
| 2003-10-24 | 1044.60 |
| 2003-10-27 | 1055.03 |
| 2003-10-28 | 1081.94 |
| 2003-10-29 | 1105.22 |
| 2003-10-30 | 1090.57 |
| 2003-10-31 | 1096.01 |
| 2003-11-03 | 1110.44 |
| 2003-11-04 | 1100.95 |
| 2003-11-05 | 1075.32 |
| 2003-11-06 | 1076.60 |
| 2003-11-07 | 1100.75 |
| 2003-11-10 | 1083.73 |
| 2003-11-11 | 1071.05 |
| 2003-11-12 | 1084.17 |
| 2003-11-13 | 1082.88 |
| 2003-11-14 | 1089.19 |
| 2003-11-17 | 1044.21 |
| 2003-11-18 | 1052.50 |
| 2003-11-19 | 1050.29 |
| 2003-11-20 | 1052.72 |
| 2003-11-21 | 1064.96 |
| 2003-11-24 | 1069.16 |
| 2003-11-25 | 1086.22 |
| 2003-11-26 | 1096.85 |
| 2003-11-27 | . |
| 2003-11-28 | 1095.66 |
| 2003-12-01 | 1124.25 |
| 2003-12-02 | 1129.25 |
| 2003-12-03 | 1138.89 |
| 2003-12-04 | 1126.54 |
| 2003-12-05 | 1108.72 |
| 2003-12-08 | 1107.53 |
| 2003-12-09 | 1106.42 |
| 2003-12-10 | 1087.30 |
| 2003-12-11 | 1084.32 |
| 2003-12-12 | 1104.65 |
| 2003-12-15 | 1108.51 |
| 2003-12-16 | 1054.92 |
| 2003-12-17 | 1050.76 |
| 2003-12-18 | 1061.13 |
| 2003-12-19 | 1058.93 |
| 2003-12-22 | 1045.75 |
| 2003-12-23 | 1036.73 |
| 2003-12-24 | 1053.95 |
| 2003-12-25 | . |
| 2003-12-26 | 1053.53 |
| 2003-12-29 | 1063.75 |
| 2003-12-30 | 1073.86 |
| 2003-12-31 | 1074.92 |
| 2004-01-01 | . |
| 2004-01-02 | 1102.71 |
| 2004-01-05 | 1122.99 |
| 2004-01-06 | 1155.53 |
| 2004-01-07 | 1156.40 |
| 2004-01-08 | 1239.14 |
| 2004-01-09 | 1255.85 |
| 2004-01-12 | 1259.35 |
| 2004-01-13 | 1269.15 |
| 2004-01-14 | 1276.69 |
| 2004-01-15 | 1269.77 |
| 2004-01-16 | 1289.45 |
| 2004-01-19 | . |
| 2004-01-20 | 1305.05 |
| 2004-01-21 | 1284.01 |
| 2004-01-22 | 1279.28 |
| 2004-01-23 | 1281.08 |
| 2004-01-26 | 1271.52 |
| 2004-01-27 | 1291.74 |
| 2004-01-28 | 1278.93 |
| 2004-01-29 | 1227.51 |
| 2004-01-30 | 1241.58 |
| 2004-02-02 | 1247.67 |
| 2004-02-03 | 1251.55 |
| 2004-02-04 | 1203.34 |
| 2004-02-05 | 1198.78 |
| 2004-02-06 | 1204.28 |
| 2004-02-09 | 1218.93 |
| 2004-02-10 | 1240.72 |
| 2004-02-11 | 1258.13 |
| 2004-02-12 | 1276.53 |
| 2004-02-13 | 1248.80 |
| 2004-02-16 | . |
| 2004-02-17 | 1259.74 |
| 2004-02-18 | 1272.03 |
| 2004-02-19 | 1274.35 |
| 2004-02-20 | 1233.56 |
| 2004-02-23 | 1222.21 |
| 2004-02-24 | 1222.90 |
| 2004-02-25 | 1247.85 |
| 2004-02-26 | 1217.76 |
| 2004-02-27 | 1221.41 |
| 2004-03-01 | 1239.28 |
| 2004-03-02 | 1264.11 |
| 2004-03-03 | 1245.51 |
| 2004-03-04 | 1282.07 |
| 2004-03-05 | 1295.83 |
| 2004-03-08 | 1310.90 |
| 2004-03-09 | 1263.18 |
| 2004-03-10 | 1226.61 |
| 2004-03-11 | 1167.92 |
| 2004-03-12 | 1176.12 |
| 2004-03-15 | 1126.50 |
| 2004-03-16 | 1147.12 |
| 2004-03-17 | 1176.02 |
| 2004-03-18 | 1157.79 |
| 2004-03-19 | 1165.34 |
| 2004-03-22 | 1122.37 |
| 2004-03-23 | 1125.90 |
| 2004-03-24 | 1111.94 |
| 2004-03-25 | 1149.44 |
| 2004-03-26 | 1141.94 |
| 2004-03-29 | 1169.90 |
| 2004-03-30 | 1165.52 |
| 2004-03-31 | 1177.97 |
| 2004-04-01 | 1225.11 |
| 2004-04-02 | 1228.15 |
| 2004-04-05 | 1230.00 |
| 2004-04-06 | 1209.87 |
| 2004-04-07 | 1230.05 |
| 2004-04-08 | 1230.34 |
| 2004-04-09 | . |
| 2004-04-12 | 1226.89 |
| 2004-04-13 | 1200.02 |
| 2004-04-14 | 1175.01 |
| 2004-04-15 | 1150.14 |
| 2004-04-16 | 1163.47 |
| 2004-04-19 | 1155.78 |
| 2004-04-20 | 1164.22 |
| 2004-04-21 | 1122.09 |
| 2004-04-22 | 1147.64 |
| 2004-04-23 | 1161.90 |
| 2004-04-26 | 1175.64 |
| 2004-04-27 | 1173.52 |
| 2004-04-28 | 1146.84 |
| 2004-04-29 | 1153.67 |
| 2004-04-30 | 1115.18 |
| 2004-05-03 | 1133.89 |
| 2004-05-04 | 1150.25 |
| 2004-05-05 | 1160.77 |
| 2004-05-06 | 1114.57 |
| 2004-05-07 | 1098.16 |
| 2004-05-10 | 1053.45 |
| 2004-05-11 | 1078.66 |
| 2004-05-12 | 1044.25 |
| 2004-05-13 | 1055.98 |
| 2004-05-14 | 1040.63 |
| 2004-05-17 | 1021.59 |
| 2004-05-18 | 1046.06 |
| 2004-05-19 | 1088.54 |
| 2004-05-20 | 1070.96 |
| 2004-05-21 | 1067.94 |
| 2004-05-24 | 1077.76 |
| 2004-05-25 | 1079.79 |
| 2004-05-26 | 1101.05 |
| 2004-05-27 | 1136.97 |
| 2004-05-28 | 1117.99 |
| 2004-05-31 | . |
| 2004-06-01 | 1106.73 |
| 2004-06-02 | 1106.30 |
| 2004-06-03 | 1096.54 |
| 2004-06-04 | 1108.20 |
| 2004-06-07 | 1127.75 |
| 2004-06-08 | 1109.21 |
| 2004-06-09 | 1087.89 |
| 2004-06-10 | 1077.37 |
| 2004-06-11 | . |
| 2004-06-14 | 1052.63 |
| 2004-06-15 | 1071.89 |
| 2004-06-16 | 1085.93 |
| 2004-06-17 | 1083.33 |
| 2004-06-18 | 1092.51 |
| 2004-06-21 | 1098.90 |
| 2004-06-22 | 1088.35 |
| 2004-06-23 | 1117.80 |
| 2004-06-24 | 1165.19 |
| 2004-06-25 | 1162.86 |
| 2004-06-28 | 1183.54 |
| 2004-06-29 | 1181.85 |
| 2004-06-30 | 1186.69 |
| 2004-07-01 | 1161.50 |
| 2004-07-02 | 1150.30 |
| 2004-07-05 | . |
| 2004-07-06 | 1131.56 |
| 2004-07-07 | 1130.33 |
| 2004-07-08 | 1121.17 |
| 2004-07-09 | 1110.40 |
| 2004-07-12 | 1093.93 |
| 2004-07-13 | 1097.62 |
| 2004-07-14 | 1113.14 |
| 2004-07-15 | 1084.04 |
| 2004-07-16 | 1096.65 |
| 2004-07-19 | 1083.00 |
| 2004-07-20 | 1085.90 |
| 2004-07-21 | 1101.61 |
| 2004-07-22 | 1075.30 |
| 2004-07-23 | 1050.17 |
| 2004-07-26 | 1024.24 |
| 2004-07-27 | 1022.35 |
| 2004-07-28 | 1030.98 |
| 2004-07-29 | 1044.78 |
| 2004-07-30 | 1027.49 |
| 2004-08-02 | 999.36 |
| 2004-08-03 | 1000.45 |
| 2004-08-04 | 978.04 |
| 2004-08-05 | 965.18 |
| 2004-08-06 | 949.72 |
| 2004-08-09 | 938.38 |
| 2004-08-10 | 960.75 |
| 2004-08-11 | 912.86 |
| 2004-08-12 | 891.10 |
| 2004-08-13 | 908.68 |
| 2004-08-16 | 938.61 |
| 2004-08-17 | 958.13 |
| 2004-08-18 | 958.06 |
| 2004-08-19 | 969.47 |
| 2004-08-20 | 960.15 |
| 2004-08-23 | 966.45 |
| 2004-08-24 | 964.30 |
| 2004-08-25 | 960.35 |
| 2004-08-26 | 976.31 |
| 2004-08-27 | 970.58 |
| 2004-08-30 | 957.52 |
| 2004-08-31 | 936.89 |
| 2004-09-01 | 944.34 |
| 2004-09-02 | 935.80 |
| 2004-09-03 | 926.32 |
| 2004-09-06 | . |
| 2004-09-07 | 936.61 |
| 2004-09-08 | 954.84 |
| 2004-09-09 | 927.57 |
| 2004-09-10 | 956.15 |
| 2004-09-13 | 979.52 |
| 2004-09-14 | 981.16 |
| 2004-09-15 | 959.74 |
| 2004-09-16 | 956.22 |
| 2004-09-17 | 966.32 |
| 2004-09-20 | 951.88 |
| 2004-09-21 | 962.87 |
| 2004-09-22 | 951.98 |
| 2004-09-23 | 937.69 |
| 2004-09-24 | 938.18 |
| 2004-09-27 | 921.03 |
| 2004-09-28 | 920.61 |
| 2004-09-29 | 929.55 |
| 2004-09-30 | 932.09 |
| 2004-10-01 | 961.07 |
| 2004-10-04 | 984.03 |
| 2004-10-05 | 981.29 |
| 2004-10-06 | 978.09 |
| 2004-10-07 | 993.42 |
| 2004-10-08 | 996.07 |
| 2004-10-11 | 985.33 |
| 2004-10-12 | 958.30 |
| 2004-10-13 | 960.80 |
| 2004-10-14 | 967.19 |
| 2004-10-15 | 984.46 |
| 2004-10-18 | 975.76 |
| 2004-10-19 | 996.39 |
| 2004-10-20 | 994.40 |
| 2004-10-21 | 1054.76 |
| 2004-10-22 | 1071.02 |
| 2004-10-25 | 1064.70 |
| 2004-10-26 | 1058.02 |
| 2004-10-27 | 1075.41 |
| 2004-10-28 | 1100.27 |
| 2004-10-29 | 1088.22 |
| 2004-11-01 | 1100.22 |
| 2004-11-02 | 1105.63 |
| 2004-11-03 | 1116.43 |
| 2004-11-04 | 1099.75 |
| 2004-11-05 | 1121.64 |
| 2004-11-08 | 1127.77 |
| 2004-11-09 | 1136.19 |
| 2004-11-10 | 1136.08 |
| 2004-11-11 | 1148.70 |
| 2004-11-12 | 1151.71 |
| 2004-11-15 | 1146.23 |
| 2004-11-16 | 1135.84 |
| 2004-11-17 | 1172.73 |
| 2004-11-18 | 1176.33 |
| 2004-11-19 | 1182.55 |
| 2004-11-22 | 1171.88 |
| 2004-11-23 | 1167.78 |
| 2004-11-24 | 1169.83 |
| 2004-11-25 | . |
| 2004-11-26 | 1185.74 |
| 2004-11-29 | 1190.97 |
| 2004-11-30 | 1177.24 |
| 2004-12-01 | 1192.10 |
| 2004-12-02 | 1208.98 |
| 2004-12-03 | 1207.24 |
| 2004-12-06 | 1203.35 |
| 2004-12-07 | 1215.12 |
| 2004-12-08 | 1187.78 |
| 2004-12-09 | 1158.75 |
| 2004-12-10 | 1163.70 |
| 2004-12-13 | 1170.05 |
| 2004-12-14 | 1163.80 |
| 2004-12-15 | 1169.59 |
| 2004-12-16 | 1159.88 |
| 2004-12-17 | 1145.54 |
| 2004-12-20 | 1152.52 |
| 2004-12-21 | 1144.75 |
| 2004-12-22 | 1153.85 |
| 2004-12-23 | 1166.65 |
| 2004-12-24 | . |
| 2004-12-27 | 1169.22 |
| 2004-12-28 | 1180.97 |
| 2004-12-29 | 1182.94 |
| 2004-12-30 | 1190.65 |
| 2004-12-31 | 1189.70 |
| 2005-01-03 | 1193.61 |
| 2005-01-04 | 1165.58 |
| 2005-01-05 | 1149.79 |
| 2005-01-06 | 1136.76 |
| 2005-01-07 | 1125.65 |
| 2005-01-10 | 1143.84 |
| 2005-01-11 | 1131.29 |
| 2005-01-12 | 1126.84 |
| 2005-01-13 | 1122.66 |
| 2005-01-14 | 1108.64 |
| 2005-01-17 | . |
| 2005-01-18 | 1102.95 |
| 2005-01-19 | 1104.91 |
| 2005-01-20 | 1091.55 |
| 2005-01-21 | 1093.75 |
| 2005-01-24 | 1080.51 |
| 2005-01-25 | 1080.75 |
| 2005-01-26 | 1102.98 |
| 2005-01-27 | 1113.35 |
| 2005-01-28 | 1101.80 |
| 2005-01-31 | 1119.24 |
| 2005-02-01 | 1133.88 |
| 2005-02-02 | 1146.02 |
| 2005-02-03 | 1039.48 |
| 2005-02-04 | 1045.51 |
| 2005-02-07 | 1056.10 |
| 2005-02-08 | 1059.98 |
| 2005-02-09 | 1061.88 |
| 2005-02-10 | 1065.08 |
| 2005-02-11 | 1067.13 |
| 2005-02-14 | 1080.32 |
| 2005-02-15 | 1080.32 |
| 2005-02-16 | 1068.34 |
| 2005-02-17 | 1062.45 |
| 2005-02-18 | 1060.49 |
| 2005-02-21 | . |
| 2005-02-22 | 1093.68 |
| 2005-02-23 | 1098.03 |
| 2005-02-24 | 1110.20 |
| 2005-02-25 | 1123.03 |
| 2005-02-28 | 1117.07 |
| 2005-03-01 | 1112.50 |
| 2005-03-02 | 1110.59 |
| 2005-03-03 | 1106.49 |
| 2005-03-04 | 1112.79 |
| 2005-03-07 | 1115.39 |
| 2005-03-08 | 1120.08 |
| 2005-03-09 | 1125.23 |
| 2005-03-10 | 1113.72 |
| 2005-03-11 | 1120.41 |
| 2005-03-14 | 1111.09 |
| 2005-03-15 | 1115.15 |
| 2005-03-16 | 1104.96 |
| 2005-03-17 | 1102.87 |
| 2005-03-18 | 1094.64 |
| 2005-03-21 | 1073.44 |
| 2005-03-22 | 1079.76 |
| 2005-03-23 | 1052.58 |
| 2005-03-24 | 1056.47 |
| 2005-03-25 | . |
| 2005-03-28 | 1049.05 |
| 2005-03-29 | 1055.57 |
| 2005-03-30 | 1054.79 |
| 2005-03-31 | 1057.56 |
| 2005-04-01 | 1060.69 |
| 2005-04-04 | 1035.50 |
| 2005-04-05 | 1038.82 |
| 2005-04-06 | 1047.95 |
| 2005-04-07 | 1053.17 |
| 2005-04-08 | 1048.46 |
| 2005-04-11 | 1053.05 |
| 2005-04-12 | 1036.11 |
| 2005-04-13 | 1038.06 |
| 2005-04-14 | 1017.27 |
| 2005-04-15 | 1000.62 |
| 2005-04-18 | 981.96 |
| 2005-04-19 | 986.35 |
| 2005-04-20 | 1000.59 |
| 2005-04-21 | 1013.47 |
| 2005-04-22 | 1021.57 |
| 2005-04-25 | 1014.30 |
| 2005-04-26 | 1012.82 |
| 2005-04-27 | 995.42 |
| 2005-04-28 | 944.61 |
| 2005-04-29 | 951.57 |
| 2005-05-02 | 955.53 |
| 2005-05-03 | 964.25 |
| 2005-05-04 | 976.11 |
| 2005-05-05 | 982.75 |
| 2005-05-06 | 976.08 |
| 2005-05-09 | 968.20 |
| 2005-05-10 | 963.20 |
| 2005-05-11 | 953.35 |
| 2005-05-12 | 956.02 |
| 2005-05-13 | 960.50 |
| 2005-05-16 | 972.70 |
| 2005-05-17 | 973.88 |
| 2005-05-18 | 1006.86 |
| 2005-05-19 | 1006.71 |
| 2005-05-20 | 1002.68 |
| 2005-05-23 | 1008.50 |
| 2005-05-24 | 995.94 |
| 2005-05-25 | 988.08 |
| 2005-05-26 | 985.42 |
| 2005-05-27 | 983.48 |
| 2005-05-30 | . |
| 2005-05-31 | 968.04 |
| 2005-06-01 | 979.52 |
| 2005-06-02 | 990.15 |
| 2005-06-03 | 984.92 |
| 2005-06-06 | 973.36 |
| 2005-06-07 | 983.40 |
| 2005-06-08 | 996.36 |
| 2005-06-09 | 978.11 |
| 2005-06-10 | 986.15 |
| 2005-06-13 | 978.48 |
| 2005-06-14 | 992.32 |
| 2005-06-15 | 1000.36 |
| 2005-06-16 | 1011.57 |
| 2005-06-17 | 1017.87 |
| 2005-06-20 | 997.22 |
| 2005-06-21 | 1006.74 |
| 2005-06-22 | 1008.07 |
| 2005-06-23 | 1001.23 |
| 2005-06-24 | 982.45 |
| 2005-06-27 | 969.52 |
| 2005-06-28 | 968.04 |
| 2005-06-29 | 993.82 |
| 2005-06-30 | 983.54 |
| 2005-07-01 | 972.66 |
| 2005-07-04 | . |
| 2005-07-05 | 964.61 |
| 2005-07-06 | 974.62 |
| 2005-07-07 | 955.88 |
| 2005-07-08 | 975.72 |
| 2005-07-11 | 1007.27 |
| 2005-07-12 | 1051.55 |
| 2005-07-13 | 1050.95 |
| 2005-07-14 | 1063.26 |
| 2005-07-15 | 1052.41 |
| 2005-07-18 | 1047.47 |
| 2005-07-19 | 1052.06 |
| 2005-07-20 | 1044.22 |
| 2005-07-21 | 1055.21 |
| 2005-07-22 | 1050.90 |
| 2005-07-25 | 1039.80 |
| 2005-07-26 | 1049.56 |
| 2005-07-27 | 1050.05 |
| 2005-07-28 | 1070.62 |
| 2005-07-29 | 1076.78 |
| 2005-08-01 | 1076.48 |
| 2005-08-02 | 1086.59 |
| 2005-08-03 | 1091.30 |
| 2005-08-04 | 1080.33 |
| 2005-08-05 | 1069.27 |
| 2005-08-08 | 1074.20 |
| 2005-08-09 | 1077.79 |
| 2005-08-10 | 1091.91 |
| 2005-08-11 | 1081.02 |
| 2005-08-12 | 1069.02 |
| 2005-08-15 | 1064.20 |
| 2005-08-16 | 1058.21 |
| 2005-08-17 | 1051.39 |
| 2005-08-18 | 1037.63 |
| 2005-08-19 | 1040.74 |
| 2005-08-22 | 1049.38 |
| 2005-08-23 | 1044.23 |
| 2005-08-24 | 1038.37 |
| 2005-08-25 | 1028.68 |
| 2005-08-26 | 1030.46 |
| 2005-08-29 | 1029.81 |
| 2005-08-30 | 1022.28 |
| 2005-08-31 | 1036.16 |
| 2005-09-01 | 1062.71 |
| 2005-09-02 | 1073.11 |
| 2005-09-05 | . |
| 2005-09-06 | 1090.50 |
| 2005-09-07 | 1098.51 |
| 2005-09-08 | 1097.80 |
| 2005-09-09 | 1116.39 |
| 2005-09-12 | 1114.98 |
| 2005-09-13 | 1110.27 |
| 2005-09-14 | 1118.24 |
| 2005-09-15 | 1110.28 |
| 2005-09-16 | 1122.01 |
| 2005-09-19 | 1121.51 |
| 2005-09-20 | 1126.75 |
| 2005-09-21 | 1110.02 |
| 2005-09-22 | 1090.64 |
| 2005-09-23 | 1092.06 |
| 2005-09-26 | 1128.22 |
| 2005-09-27 | 1119.97 |
| 2005-09-28 | 1135.22 |
| 2005-09-29 | 1125.48 |
| 2005-09-30 | 1144.87 |
| 2005-10-03 | 1148.54 |
| 2005-10-04 | 1156.77 |
| 2005-10-05 | 1137.57 |
| 2005-10-06 | 1137.56 |
| 2005-10-07 | 1124.10 |
| 2005-10-10 | 1122.23 |
| 2005-10-11 | 1119.59 |
| 2005-10-12 | 1115.20 |
| 2005-10-13 | 1094.36 |
| 2005-10-14 | 1114.07 |
| 2005-10-17 | 1114.71 |
| 2005-10-18 | 1097.42 |
| 2005-10-19 | 1070.76 |
| 2005-10-20 | 1081.79 |
| 2005-10-21 | 1088.65 |
| 2005-10-24 | 1092.12 |
| 2005-10-25 | 1114.71 |
| 2005-10-26 | 1115.71 |
| 2005-10-27 | 1053.98 |
| 2005-10-28 | 1035.43 |
| 2005-10-31 | 1053.37 |
| 2005-11-01 | 1050.17 |
| 2005-11-02 | 1055.89 |
| 2005-11-03 | 1080.71 |
| 2005-11-04 | 1063.77 |
| 2005-11-07 | 1058.40 |
| 2005-11-08 | 1043.03 |
| 2005-11-09 | 1038.12 |
| 2005-11-10 | 1043.50 |
| 2005-11-11 | 1055.38 |
| 2005-11-14 | 1055.74 |
| 2005-11-15 | 1070.96 |
| 2005-11-16 | 1058.66 |
| 2005-11-17 | 1071.41 |
| 2005-11-18 | 1084.34 |
| 2005-11-21 | 1078.57 |
| 2005-11-22 | 1077.33 |
| 2005-11-23 | 1094.03 |
| 2005-11-24 | . |
| 2005-11-25 | 1088.84 |
| 2005-11-28 | 1098.46 |
| 2005-11-29 | 1100.56 |
| 2005-11-30 | 1100.19 |
| 2005-12-01 | 1116.58 |
| 2005-12-02 | 1121.08 |
| 2005-12-05 | 1112.16 |
| 2005-12-06 | 1117.22 |
| 2005-12-07 | 1100.66 |
| 2005-12-08 | 1119.09 |
| 2005-12-09 | 1122.90 |
| 2005-12-12 | 1147.52 |
| 2005-12-13 | 1142.45 |
| 2005-12-14 | 1148.43 |
| 2005-12-15 | 1144.43 |
| 2005-12-16 | 1149.68 |
| 2005-12-19 | 1144.04 |
| 2005-12-20 | 1121.60 |
| 2005-12-21 | 1124.53 |
| 2005-12-22 | 1130.09 |
| 2005-12-23 | 1134.35 |
| 2005-12-26 | . |
| 2005-12-27 | 1135.83 |
| 2005-12-28 | 1132.36 |
| 2005-12-29 | 1122.74 |
| 2005-12-30 | 1106.12 |
| 2006-01-02 | . |
| 2006-01-03 | 1141.65 |
| 2006-01-04 | 1181.14 |
| 2006-01-05 | 1203.03 |
| 2006-01-06 | 1234.05 |
| 2006-01-09 | 1229.51 |
| 2006-01-10 | 1219.04 |
| 2006-01-11 | 1216.68 |
| 2006-01-12 | 1205.20 |
| 2006-01-13 | 1193.77 |
| 2006-01-16 | . |
| 2006-01-17 | 1184.74 |
| 2006-01-18 | 1175.82 |
| 2006-01-19 | 1177.33 |
| 2006-01-20 | 1155.44 |
| 2006-01-23 | 1170.90 |
| 2006-01-24 | 1169.27 |
| 2006-01-25 | 1181.41 |
| 2006-01-26 | 1195.60 |
| 2006-01-27 | 1202.85 |
| 2006-01-30 | 1187.90 |
| 2006-01-31 | 1192.09 |
| 2006-02-01 | 1213.08 |
| 2006-02-02 | 1223.38 |
| 2006-02-03 | 1204.79 |
| 2006-02-06 | 1204.94 |
| 2006-02-07 | 1192.52 |
| 2006-02-08 | 1211.33 |
| 2006-02-09 | 1224.94 |
| 2006-02-10 | 1215.94 |
| 2006-02-13 | 1215.51 |
| 2006-02-14 | 1207.94 |
| 2006-02-15 | 1204.83 |
| 2006-02-16 | 1215.15 |
| 2006-02-17 | 1215.25 |
| 2006-02-20 | . |
| 2006-02-21 | 1200.92 |
| 2006-02-22 | 1201.48 |
| 2006-02-23 | 1229.12 |
| 2006-02-24 | 1216.61 |
| 2006-02-27 | 1212.48 |
| 2006-02-28 | 1207.31 |
| 2006-03-01 | 1230.34 |
| 2006-03-02 | 1241.87 |
| 2006-03-03 | 1248.68 |
| 2006-03-06 | 1255.82 |
| 2006-03-07 | 1227.52 |
| 2006-03-08 | 1216.50 |
| 2006-03-09 | 1235.93 |
| 2006-03-10 | 1238.19 |
| 2006-03-13 | 1251.56 |
| 2006-03-14 | 1267.74 |
| 2006-03-15 | 1274.89 |
| 2006-03-16 | 1296.24 |
| 2006-03-17 | 1287.36 |
| 2006-03-20 | 1296.95 |
| 2006-03-21 | 1291.43 |
| 2006-03-22 | 1315.48 |
| 2006-03-23 | 1318.80 |
| 2006-03-24 | 1333.01 |
| 2006-03-27 | 1317.02 |
| 2006-03-28 | 1337.08 |
| 2006-03-29 | 1331.97 |
| 2006-03-30 | 1354.35 |
| 2006-03-31 | 1342.91 |
| 2006-04-03 | 1380.09 |
| 2006-04-04 | 1376.23 |
| 2006-04-05 | 1394.03 |
| 2006-04-06 | 1405.24 |
| 2006-04-07 | 1365.25 |
| 2006-04-10 | 1354.39 |
| 2006-04-11 | 1327.22 |
| 2006-04-12 | 1315.89 |
| 2006-04-13 | 1323.18 |
| 2006-04-14 | . |
| 2006-04-17 | 1344.19 |
| 2006-04-18 | 1329.83 |
| 2006-04-19 | 1357.82 |
| 2006-04-20 | 1365.06 |
| 2006-04-21 | 1363.09 |
| 2006-04-24 | 1351.09 |
| 2006-04-25 | 1346.86 |
| 2006-04-26 | 1349.72 |
| 2006-04-27 | 1305.74 |
| 2006-04-28 | 1297.21 |
| 2006-05-01 | 1299.47 |
| 2006-05-02 | 1307.55 |
| 2006-05-03 | 1298.07 |
| 2006-05-04 | 1323.13 |
| 2006-05-05 | 1343.02 |
| 2006-05-08 | 1337.66 |
| 2006-05-09 | 1333.38 |
| 2006-05-10 | 1328.31 |
| 2006-05-11 | 1303.19 |
| 2006-05-12 | 1279.94 |
| 2006-05-15 | 1267.94 |
| 2006-05-16 | 1274.98 |
| 2006-05-17 | 1215.86 |
| 2006-05-18 | 1211.72 |
| 2006-05-19 | 1210.46 |
| 2006-05-22 | 1189.48 |
| 2006-05-23 | 1232.47 |
| 2006-05-24 | 1210.89 |
| 2006-05-25 | 1219.99 |
| 2006-05-26 | 1244.10 |
| 2006-05-29 | . |
| 2006-05-30 | 1219.43 |
| 2006-05-31 | 1230.18 |
| 2006-06-01 | 1231.07 |
| 2006-06-02 | 1245.87 |
| 2006-06-05 | 1230.40 |
| 2006-06-06 | 1181.89 |
| 2006-06-07 | 1185.84 |
| 2006-06-08 | 1132.86 |
| 2006-06-09 | 1155.20 |
| 2006-06-12 | 1137.44 |
| 2006-06-13 | 1102.59 |
| 2006-06-14 | 1111.79 |
| 2006-06-15 | 1154.85 |
| 2006-06-16 | 1155.51 |
| 2006-06-19 | 1168.39 |
| 2006-06-20 | 1178.81 |
| 2006-06-21 | 1189.09 |
| 2006-06-22 | 1183.99 |
| 2006-06-23 | 1185.65 |
| 2006-06-26 | 1181.31 |
| 2006-06-27 | 1174.07 |
| 2006-06-28 | 1156.89 |
| 2006-06-29 | 1177.02 |
| 2006-06-30 | 1214.53 |
| 2006-07-03 | 1229.60 |
| 2006-07-04 | . |
| 2006-07-05 | 1205.76 |
| 2006-07-06 | 1216.28 |
| 2006-07-07 | 1198.92 |
| 2006-07-10 | 1185.68 |
| 2006-07-11 | 1138.40 |
| 2006-07-12 | 1135.76 |
| 2006-07-13 | 1108.86 |
| 2006-07-14 | 1084.14 |
| 2006-07-17 | 1059.20 |
| 2006-07-18 | 1026.71 |
| 2006-07-19 | 1054.35 |
| 2006-07-20 | 1057.13 |
| 2006-07-21 | 1026.24 |
| 2006-07-24 | 1040.83 |
| 2006-07-25 | 1047.98 |
| 2006-07-26 | 1050.18 |
| 2006-07-27 | 1089.07 |
| 2006-07-28 | 1095.84 |
| 2006-07-31 | 1100.62 |
| 2006-08-01 | 1079.11 |
| 2006-08-02 | 1086.96 |
| 2006-08-03 | 1068.21 |
| 2006-08-04 | 1091.49 |
| 2006-08-07 | 1065.56 |
| 2006-08-08 | 1065.16 |
| 2006-08-09 | 1084.56 |
| 2006-08-10 | 1064.49 |
| 2006-08-11 | 1068.07 |
| 2006-08-14 | 1081.83 |
| 2006-08-15 | 1111.76 |
| 2006-08-16 | 1151.67 |
| 2006-08-17 | 1174.09 |
| 2006-08-18 | 1170.44 |
| 2006-08-21 | 1164.91 |
| 2006-08-22 | 1156.74 |
| 2006-08-23 | 1148.65 |
| 2006-08-24 | 1149.28 |
| 2006-08-25 | 1147.38 |
| 2006-08-28 | 1171.02 |
| 2006-08-29 | 1178.93 |
| 2006-08-30 | 1219.01 |
| 2006-08-31 | 1197.43 |
| 2006-09-01 | 1196.07 |
| 2006-09-04 | . |
| 2006-09-05 | 1187.99 |
| 2006-09-06 | 1174.39 |
| 2006-09-07 | 1151.62 |
| 2006-09-08 | 1155.59 |
| 2006-09-11 | 1142.57 |
| 2006-09-12 | 1175.57 |
| 2006-09-13 | 1185.87 |
| 2006-09-14 | 1178.34 |
| 2006-09-15 | 1174.89 |
| 2006-09-18 | 1173.52 |
| 2006-09-19 | 1164.57 |
| 2006-09-20 | 1180.07 |
| 2006-09-21 | 1184.36 |
| 2006-09-22 | 1175.68 |
| 2006-09-25 | 1168.18 |
| 2006-09-26 | 1182.80 |
| 2006-09-27 | 1191.94 |
| 2006-09-28 | 1189.57 |
| 2006-09-29 | 1188.53 |
| 2006-10-02 | 1192.16 |
| 2006-10-03 | 1180.58 |
| 2006-10-04 | 1194.80 |
| 2006-10-05 | 1194.14 |
| 2006-10-06 | 1166.73 |
| 2006-10-09 | 1161.22 |
| 2006-10-10 | 1166.53 |
| 2006-10-11 | 1171.83 |
| 2006-10-12 | 1180.01 |
| 2006-10-13 | 1177.37 |
| 2006-10-16 | 1192.59 |
| 2006-10-17 | 1174.71 |
| 2006-10-18 | 1183.45 |
| 2006-10-19 | 1192.45 |
| 2006-10-20 | 1193.73 |
| 2006-10-23 | 1194.05 |
| 2006-10-24 | 1242.39 |
| 2006-10-25 | 1236.46 |
| 2006-10-26 | 1235.67 |
| 2006-10-27 | 1234.08 |
| 2006-10-30 | 1235.62 |
| 2006-10-31 | 1235.01 |
| 2006-11-01 | 1236.16 |
| 2006-11-02 | 1221.81 |
| 2006-11-03 | 1211.02 |
| 2006-11-06 | 1241.50 |
| 2006-11-07 | 1278.22 |
| 2006-11-08 | 1272.10 |
| 2006-11-09 | 1278.05 |
| 2006-11-10 | 1271.83 |
| 2006-11-13 | 1274.53 |
| 2006-11-14 | 1273.08 |
| 2006-11-15 | 1296.89 |
| 2006-11-16 | 1311.32 |
| 2006-11-17 | 1300.94 |
| 2006-11-20 | 1314.18 |
| 2006-11-21 | 1301.97 |
| 2006-11-22 | 1302.29 |
| 2006-11-23 | . |
| 2006-11-24 | 1301.56 |
| 2006-11-27 | 1284.40 |
| 2006-11-28 | 1289.24 |
| 2006-11-29 | 1301.22 |
| 2006-11-30 | 1305.20 |
| 2006-12-01 | 1304.14 |
| 2006-12-04 | 1292.95 |
| 2006-12-05 | 1290.46 |
| 2006-12-06 | 1293.64 |
| 2006-12-07 | 1309.69 |
| 2006-12-08 | 1320.35 |
| 2006-12-11 | 1333.36 |
| 2006-12-12 | 1337.13 |
| 2006-12-13 | 1345.17 |
| 2006-12-14 | 1333.61 |
| 2006-12-15 | 1335.74 |
| 2006-12-18 | 1347.23 |
| 2006-12-19 | 1330.41 |
| 2006-12-20 | 1346.10 |
| 2006-12-21 | 1351.37 |
| 2006-12-22 | 1340.69 |
| 2006-12-25 | . |
| 2006-12-26 | 1338.61 |
| 2006-12-27 | 1357.90 |
| 2006-12-28 | 1355.06 |
| 2006-12-29 | 1359.99 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1428.09 |
| 2007-01-04 | 1403.60 |
| 2007-01-05 | 1376.00 |
| 2007-01-08 | 1385.75 |
| 2007-01-09 | 1400.61 |
| 2007-01-10 | 1395.32 |
| 2007-01-11 | 1424.17 |
| 2007-01-12 | 1409.50 |
| 2007-01-15 | . |
| 2007-01-16 | 1391.06 |
| 2007-01-17 | 1390.61 |
| 2007-01-18 | 1365.83 |
| 2007-01-19 | 1367.97 |
| 2007-01-22 | 1347.22 |
| 2007-01-23 | 1283.06 |
| 2007-01-24 | 1285.86 |
| 2007-01-25 | 1286.74 |
| 2007-01-26 | 1268.85 |
| 2007-01-29 | 1284.37 |
| 2007-01-30 | 1288.24 |
| 2007-01-31 | 1275.69 |
| 2007-02-01 | 1283.86 |
| 2007-02-02 | 1270.04 |
| 2007-02-05 | 1268.27 |
| 2007-02-06 | 1274.86 |
| 2007-02-07 | 1291.80 |
| 2007-02-08 | 1302.44 |
| 2007-02-09 | 1299.62 |
| 2007-02-12 | 1289.57 |
| 2007-02-13 | 1289.04 |
| 2007-02-14 | 1315.68 |
| 2007-02-15 | 1326.05 |
| 2007-02-16 | 1320.24 |
| 2007-02-19 | . |
| 2007-02-20 | 1327.54 |
| 2007-02-21 | 1320.08 |
| 2007-02-22 | 1318.98 |
| 2007-02-23 | 1347.43 |
| 2007-02-26 | 1347.32 |
| 2007-02-27 | 1308.07 |
| 2007-02-28 | 1291.58 |
| 2007-03-01 | 1253.83 |
| 2007-03-02 | 1264.50 |
| 2007-03-05 | 1239.76 |
| 2007-03-06 | 1235.96 |
| 2007-03-07 | 1234.04 |
| 2007-03-08 | 1261.16 |
| 2007-03-09 | 1254.86 |
| 2007-03-12 | 1255.09 |
| 2007-03-13 | 1249.38 |
| 2007-03-14 | 1219.35 |
| 2007-03-15 | 1265.51 |
| 2007-03-16 | 1274.81 |
| 2007-03-19 | 1279.60 |
| 2007-03-20 | 1277.95 |
| 2007-03-21 | 1261.64 |
| 2007-03-22 | 1260.53 |
| 2007-03-23 | 1254.86 |
| 2007-03-26 | 1278.78 |
| 2007-03-27 | 1277.03 |
| 2007-03-28 | 1288.13 |
| 2007-03-29 | 1291.92 |
| 2007-03-30 | 1286.38 |
| 2007-04-02 | 1297.11 |
| 2007-04-03 | 1324.70 |
| 2007-04-04 | 1336.87 |
| 2007-04-05 | 1341.60 |
| 2007-04-06 | . |
| 2007-04-09 | 1334.61 |
| 2007-04-10 | 1355.86 |
| 2007-04-11 | 1341.49 |
| 2007-04-12 | 1345.93 |
| 2007-04-13 | 1344.12 |
| 2007-04-16 | 1361.76 |
| 2007-04-17 | 1369.21 |
| 2007-04-18 | 1370.54 |
| 2007-04-19 | 1369.30 |
| 2007-04-20 | 1370.89 |
| 2007-04-23 | 1359.06 |
| 2007-04-24 | 1384.53 |
| 2007-04-25 | 1407.41 |
| 2007-04-26 | 1394.59 |
| 2007-04-27 | 1396.56 |
| 2007-04-30 | 1392.14 |
| 2007-05-01 | 1386.93 |
| 2007-05-02 | 1397.95 |
| 2007-05-03 | 1401.83 |
| 2007-05-04 | 1411.32 |
| 2007-05-07 | 1402.63 |
| 2007-05-08 | 1391.05 |
| 2007-05-09 | 1387.68 |
| 2007-05-10 | 1377.47 |
| 2007-05-11 | 1392.54 |
| 2007-05-14 | 1387.01 |
| 2007-05-15 | 1393.12 |
| 2007-05-16 | 1374.88 |
| 2007-05-17 | 1368.96 |
| 2007-05-18 | 1394.71 |
| 2007-05-21 | 1393.71 |
| 2007-05-22 | 1400.73 |
| 2007-05-23 | 1428.59 |
| 2007-05-24 | 1409.42 |
| 2007-05-25 | 1407.25 |
| 2007-05-28 | . |
| 2007-05-29 | 1417.39 |
| 2007-05-30 | 1397.75 |
| 2007-05-31 | 1424.33 |
| 2007-06-01 | 1428.14 |
| 2007-06-04 | 1422.17 |
| 2007-06-05 | 1419.32 |
| 2007-06-06 | 1396.44 |
| 2007-06-07 | 1366.14 |
| 2007-06-08 | 1362.46 |
| 2007-06-11 | 1378.73 |
| 2007-06-12 | 1353.86 |
| 2007-06-13 | 1360.54 |
| 2007-06-14 | 1375.61 |
| 2007-06-15 | 1394.00 |
| 2007-06-18 | 1396.24 |
| 2007-06-19 | 1403.44 |
| 2007-06-20 | 1420.57 |
| 2007-06-21 | 1411.59 |
| 2007-06-22 | 1411.85 |
| 2007-06-25 | 1407.45 |
| 2007-06-26 | 1404.76 |
| 2007-06-27 | 1401.48 |
| 2007-06-28 | 1428.04 |
| 2007-06-29 | 1435.46 |
| 2007-07-02 | 1454.99 |
| 2007-07-03 | 1472.62 |
| 2007-07-04 | . |
| 2007-07-05 | 1466.30 |
| 2007-07-06 | 1475.83 |
| 2007-07-09 | 1473.05 |
| 2007-07-10 | 1458.12 |
| 2007-07-11 | 1454.56 |
| 2007-07-12 | 1461.36 |
| 2007-07-13 | 1467.62 |
| 2007-07-16 | 1479.41 |
| 2007-07-17 | 1467.57 |
| 2007-07-18 | 1445.60 |
| 2007-07-19 | 1476.88 |
| 2007-07-20 | 1446.66 |
| 2007-07-23 | 1456.60 |
| 2007-07-24 | 1432.10 |
| 2007-07-25 | 1416.10 |
| 2007-07-26 | 1385.20 |
| 2007-07-27 | 1357.47 |
| 2007-07-30 | 1371.45 |
#2007-07-31|1296.25
#2007-08-01|1278.87
#2007-08-02|1283.58
#2007-08-03|1263.44
#2007-08-06|1237.34
#2007-08-07|1240.59
#2007-08-08|1282.31
#2007-08-09|1262.91
#2007-08-10|1208.94
#2007-08-13|1219.31
#2007-08-14|1202.51
#2007-08-15|1196.75
#2007-08-16|1142.31
#2007-08-17|1160.22
#2007-08-20|1172.70
#2007-08-21|1179.11
#2007-08-22|1208.84
#2007-08-23|1219.33
#2007-08-24|1228.27
#2007-08-27|1225.52
#2007-08-28|1202.02
#2007-08-29|1208.85
#2007-08-30|1221.88
#2007-08-31|1233.50
#2007-09-03| .
#2007-09-04|1233.32
#2007-09-05|1202.55
#2007-09-06|1212.91
#2007-09-07|1171.62
#2007-09-10|1156.61
#2007-09-11|1169.44
#2007-09-12|1168.11
#2007-09-13|1113.07
#2007-09-14|1091.71
#2007-09-17|1056.18
#2007-09-18|1072.04
#2007-09-19|1114.16
#2007-09-20|1104.15
#2007-09-21|1113.29
#2007-09-24|1105.71
#2007-09-25|1118.00
#2007-09-26|1141.31
#2007-09-27|1156.55
#2007-09-28|1186.53
#2007-10-01|1178.77
#2007-10-02|1192.99
#2007-10-03|1216.95
#2007-10-04|1196.73
#2007-10-05|1188.68
#2007-10-08|1184.98
#2007-10-09|1186.55
#2007-10-10|1194.77
#2007-10-11|1209.37
#2007-10-12|1209.09
#2007-10-15|1188.02
#2007-10-16|1150.38
#2007-10-17|1163.09
#2007-10-18|1145.45
#2007-10-19|1144.22
#2007-10-22|1118.28
#2007-10-23|1135.25
#2007-10-24|1125.36
#2007-10-25|1144.54
#2007-10-26|1151.14
#2007-10-29|1165.04
#2007-10-30|1124.57
#2007-10-31|1136.00
#2007-11-01|1090.42
#2007-11-02|1082.60
#2007-11-05|1071.13
#2007-11-06|1083.73
#2007-11-07|1077.64
#2007-11-08|1051.45
#2007-11-09|1016.07
#2007-11-12|1002.81
#2007-11-13|1007.16
#2007-11-14|1041.11
#2007-11-15|1009.92
#2007-11-16| 979.55
#2007-11-19| 949.28
#2007-11-20| 955.05
#2007-11-21| 916.43
#2007-11-22| .
#2007-11-23| 946.68
#2007-11-26| 948.16
#2007-11-27| 940.88
#2007-11-28| 971.71
#2007-11-29| 983.16
#2007-11-30|1002.50
#2007-12-03| 979.77
#2007-12-04| 962.69
#2007-12-05| 973.94
#2007-12-06| 967.51
#2007-12-07| 990.60
#2007-12-10|1004.57
#2007-12-11|1002.88
#2007-12-12|1010.68
#2007-12-13| 963.14
#2007-12-14| 957.95
#2007-12-17| 926.58
#2007-12-18| 917.99
#2007-12-19| 918.21
#2007-12-20| 929.87
#2007-12-21| 937.84
#2007-12-24| 966.00
#2007-12-25| .
#2007-12-26| 972.64
#2007-12-27| 964.14
#2007-12-28| 957.74
#2007-12-31| 949.74
#2008-01-01| .
#2008-01-02| 947.45
#2008-01-03| 940.58
#2008-01-04| 913.46
#2008-01-07| 875.39
#2008-01-08| 880.12
#2008-01-09| 842.53
#2008-01-10| 842.02
#2008-01-11| 837.25
#2008-01-14| 869.60
#2008-01-15| 831.67
#2008-01-16| 829.41
#2008-01-17| 846.86
#2008-01-18| 852.60
#2008-01-21| .
#2008-01-22| 784.99
#2008-01-23| 760.09
#2008-01-24| 814.97
#2008-01-25| 835.73
#2008-01-28| 833.89
#2008-01-29| 858.65
#2008-01-30| 840.48
#2008-01-31| 836.99
#2008-02-01| 863.97
#2008-02-04| 878.16
#2008-02-05| 832.06
#2008-02-06| 846.33
#2008-02-07| 807.12
#2008-02-08| 809.48
#2008-02-11| 797.09
#2008-02-12| 826.95
#2008-02-13| 814.35
#2008-02-14| 835.66
#2008-02-15| 827.84
#2008-02-18| .
#2008-02-19| 841.33
#2008-02-20| 829.39
#2008-02-21| 849.94
#2008-02-22| 833.15
#2008-02-25| 847.69
#2008-02-26| 866.28
#2008-02-27| 873.68
#2008-02-28| 858.86
#2008-02-29| 836.41
#2008-03-03| 820.35
#2008-03-04| 800.26
#2008-03-05| 815.37
#2008-03-06| 794.12
#2008-03-07| 792.79
#2008-03-10| 779.26
#2008-03-11| 781.59
#2008-03-12| 804.36
#2008-03-13| 803.09
#2008-03-14| 790.89
#2008-03-17| 754.24
#2008-03-18| 779.91
#2008-03-19| 759.41
#2008-03-20| 761.88
#2008-03-21| .
#2008-03-24| 760.79
#2008-03-25| 823.95
#2008-03-26| 832.75
#2008-03-27| 834.60
#2008-03-28| 831.52
#2008-03-31| 845.33
#2008-04-01| 864.58
#2008-04-02| 867.19
#2008-04-03| 860.81
#2008-04-04| 882.37
#2008-04-07| 894.10
#2008-04-08| 871.86
#2008-04-09| 866.98
#2008-04-10| 860.26
#2008-04-11| 847.49
#2008-04-14| 841.24
#2008-04-15| 838.38
#2008-04-16| 871.48
#2008-04-17| 881.63
#2008-04-18| 891.55
#2008-04-21| 889.75
#2008-04-22| 899.52
#2008-04-23| 912.30
#2008-04-24| 903.66
#2008-04-25| 935.60
#2008-04-28| 935.52
#2008-04-29| 948.33
#2008-04-30| 931.49
#2008-05-01| 924.40
#2008-05-02| 942.53
#2008-05-05| 933.96
#2008-05-06| 939.43
#2008-05-07| 954.89
#2008-05-08| 955.59
#2008-05-09| 943.56
#2008-05-12| 949.00
#2008-05-13| 969.89
#2008-05-14| 990.09
#2008-05-15| 992.82
#2008-05-16|1008.84
#2008-05-19|1004.42
#2008-05-20| 981.51
#2008-05-21| 980.82
#2008-05-22| 983.40
#2008-05-23| 956.71
#2008-05-26| .
#2008-05-27| 979.64
#2008-05-28|1002.00
#2008-05-29| 993.79
#2008-05-30|1015.02
#2008-06-02| 992.54
#2008-06-03|1017.87
#2008-06-04|1004.43
#2008-06-05|1010.25
#2008-06-06| 997.53
#2008-06-09| 972.30
#2008-06-10| 948.32
#2008-06-11| 938.74
#2008-06-12| 925.06
#2008-06-13| 926.51
#2008-06-16| 939.48
#2008-06-17| 964.94
#2008-06-18| 944.66
#2008-06-19| 924.27
#2008-06-20| 905.13
#2008-06-23| 882.25
#2008-06-24| 879.19
#2008-06-25| 899.86
#2008-06-26| 887.71
#2008-06-27| 865.38
#2008-06-30| 874.11
#2008-07-01| 855.74
#2008-07-02| 858.39
#2008-07-03| 860.55
#2008-07-04| .
#2008-07-07| 862.42
#2008-07-08| 847.04
#2008-07-09| 878.94
#2008-07-10| 854.93
#2008-07-11| 816.93
#2008-07-14| 822.73
#2008-07-15| 811.89
#2008-07-16| 841.68
#2008-07-17| 869.35
#2008-07-18| 893.53
#2008-07-21| 905.81
#2008-07-22| 888.93
#2008-07-23| 905.39
#2008-07-24| 896.05
#2008-07-25| 902.25
#2008-07-28| 891.28
#2008-07-29| 906.94
#2008-07-30| 908.96
#2008-07-31| 905.74
#2008-08-01| 894.97
#2008-08-04| 894.61
#2008-08-05| 909.19
#2008-08-06| 935.87
#2008-08-07| 918.77
#2008-08-08| 913.16
#2008-08-11| 920.64
#2008-08-12| 928.59
#2008-08-13| 894.94
#2008-08-14| 899.95
#2008-08-15| 898.40
#2008-08-18| 884.68
#2008-08-19| 853.14
#2008-08-20| 854.78
#2008-08-21| 852.99
#2008-08-22| 873.41
#2008-08-25| 868.23
#2008-08-26| 877.13
#2008-08-27| 872.17
#2008-08-28| 904.37
#2008-08-29| 882.46
#2008-09-01| .
#2008-09-02| 884.18
#2008-09-03| 855.25
#2008-09-04| 815.46
#2008-09-05| 794.00
#2008-09-08| 802.68
#2008-09-09| 782.01
#2008-09-10| 770.03
#2008-09-11| 749.42
#2008-09-12| 768.35
#2008-09-15| 762.99
#2008-09-16| 751.80
#2008-09-17| 708.21
#2008-09-18| 699.31
#2008-09-19| 730.05
#2008-09-22| 732.39
#2008-09-23| 719.50
#2008-09-24| 713.62
#2008-09-25| 728.37
#2008-09-26| 714.61
#2008-09-29| 655.77
#2008-09-30| 650.67
#2008-10-01| 659.93
#2008-10-02| 648.59
#2008-10-03| 643.38
#2008-10-06| 553.11
#2008-10-07| 540.40
#2008-10-08| 516.70
#2008-10-09| 514.19
#2008-10-10| 463.39
#2008-10-13| 509.67
#2008-10-14| 533.75
#2008-10-15| 470.51
#2008-10-16| 449.98
#2008-10-17| 470.65
#2008-10-20| 489.40
#2008-10-21| 481.73
#2008-10-22| 450.87
#2008-10-23| 443.33
#2008-10-24| 411.78
#2008-10-27| 380.56
#2008-10-28| 384.27
#2008-10-29| 430.15
#2008-10-30| 463.51
#2008-10-31| 459.28
#2008-11-03| 466.45
#2008-11-04| 501.46
#2008-11-05| 523.48
#2008-11-06| 467.28
#2008-11-07| 473.69
#2008-11-10| 474.40
#2008-11-11| 444.38
#2008-11-12| 430.22
#2008-11-13| 431.64
#2008-11-14| 430.38
#2008-11-17| 424.65
#2008-11-18| 433.88
#2008-11-19| 410.64
#2008-11-20| 386.68
#2008-11-21| 375.59
#2008-11-24| 414.97
#2008-11-25| 428.13
#2008-11-26| 417.39
#2008-11-27| .
#2008-11-28| 416.16
#2008-12-01| 393.78
#2008-12-02| 405.19
#2008-12-03| 413.99
#2008-12-04| 410.51
#2008-12-05| 387.14
#2008-12-08| 426.42
#2008-12-09| 443.32
#2008-12-10| 464.34
#2008-12-11| 464.97
#2008-12-12| 450.09
#2008-12-15| 454.78
#2008-12-16| 472.96
#2008-12-17| 481.31
#2008-12-18| 484.50
#2008-12-19| 463.64
#2008-12-22| 457.05
#2008-12-23| 460.85
#2008-12-24| 463.48
#2008-12-25| .
#2008-12-26| 465.72
#2008-12-29| 469.09
#2008-12-30| 474.78
#2008-12-31| 471.65
#2009-01-01| .
#2009-01-02| 485.41
#2009-01-05| 487.54
#2009-01-06| 482.65
#2009-01-07| 491.81
#2009-01-08| 480.85
#2009-01-09| 474.26
#2009-01-12| 459.07
#2009-01-13| 449.70
#2009-01-14| 426.55
#2009-01-15| 418.91
#2009-01-16| 425.82
#2009-01-19| .
#2009-01-20| 401.51
#2009-01-21| 415.19
#2009-01-22| 411.50
#2009-01-23| 399.05
#2009-01-26| 423.33
#2009-01-27| 430.87
#2009-01-28| 448.46
#2009-01-29| 434.79
#2009-01-30| 428.73
#2009-02-02| 414.00
#2009-02-03| 425.87
#2009-02-04| 434.02
#2009-02-05| 434.83
#2009-02-06| 443.53
#2009-02-09| 452.51
#2009-02-10| 439.90
#2009-02-11| 433.25
#2009-02-12| 405.65
#2009-02-13| 405.37
#2009-02-16| .
#2009-02-17| 387.51
#2009-02-18| 383.75
#2009-02-19| 382.83
#2009-02-20| 367.74
#2009-02-23| 357.55
#2009-02-24| 351.53
#2009-02-25| 353.97
#2009-02-26| 359.64
#2009-02-27| 356.03
#2009-03-02| 342.02
#2009-03-03| 332.23
#2009-03-04| 347.74
#2009-03-05| 341.31
#2009-03-06| 326.92
#2009-03-09| 327.25
#2009-03-10| 353.06
#2009-03-11| 354.06
#2009-03-12| 358.19
#2009-03-13| 375.95
#2009-03-16| 387.28
#2009-03-17| 389.13
#2009-03-18| 393.19
#2009-03-19| 410.58
#2009-03-20| 406.94
#2009-03-23| 404.79
#2009-03-24| 415.61
#2009-03-25| 426.17
#2009-03-26| 432.87
#2009-03-27| 405.55
#2009-03-30| 391.64
#2009-03-31| 413.21
#2009-04-01| 419.06
#2009-04-02| 446.88
#2009-04-03| 446.20
#2009-04-06| 457.11
#2009-04-07| 443.33
#2009-04-08| 438.61
#2009-04-09| 442.14
#2009-04-10| .
#2009-04-13| 445.89
#2009-04-14| 452.65
#2009-04-15| 451.57
#2009-04-16| 455.22
#2009-04-17| 461.55
#2009-04-20| 434.99
#2009-04-21| 440.81
#2009-04-22| 464.29
#2009-04-23| 459.71
#2009-04-24| 472.02
#2009-04-27| 467.17
#2009-04-28| 467.05
#2009-04-29| 482.27
#2009-04-30| 493.39
#2009-05-01| 493.47
#2009-05-04| 504.62
#2009-05-05| 496.64
#2009-05-06| 498.50
#2009-05-07| 490.01
#2009-05-08| 493.73
#2009-05-11| 487.97
#2009-05-12| 490.41
#2009-05-13| 467.91
#2009-05-14| 473.11
#2009-05-15| 462.98
#2009-05-18| 469.90
#2009-05-19| 484.74
#2009-05-20| 494.64
#2009-05-21| 480.85
#2009-05-22| 490.62
#2009-05-25| .
#2009-05-26| 494.96
#2009-05-27| 501.65
#2009-05-28| 492.74
#2009-05-29| 502.53
#2009-06-01| 512.80
#2009-06-02| 519.90
#2009-06-03| 508.03
#2009-06-04| 507.34
#2009-06-05| 506.97
#2009-06-08| 499.23
#2009-06-09| 509.55
#2009-06-10| 517.87
#2009-06-11| 527.20
#2009-06-12| 516.96
#2009-06-15| 498.45
#2009-06-16| 502.27
#2009-06-17| 494.41
#2009-06-18| 501.51
#2009-06-19| 505.92
#2009-06-22| 480.88
#2009-06-23| 481.00
#2009-06-24| 488.88
#2009-06-25| 486.11
#2009-06-26| 494.15
#2009-06-29| 491.96
#2009-06-30| 494.31
#2009-07-01| 500.53
#2009-07-02| 479.45
#2009-07-03| .
#2009-07-06| 469.15
#2009-07-07| 461.42
#2009-07-08| 449.32
#2009-07-09| 463.95
#2009-07-10| 459.32
#2009-07-13| 472.85
#2009-07-14| 471.31
#2009-07-15| 497.92
#2009-07-16| 498.02
#2009-07-17| 504.67
#2009-07-20| 514.37
#2009-07-21| 514.60
#2009-07-22| 514.85
#2009-07-23| 521.24
#2009-07-24| 517.23
#2009-07-27| 514.28
#2009-07-28| 505.59
#2009-07-29| 513.88
#2009-07-30| 545.69
#2009-07-31| 554.24
#2009-08-03| 573.10
#2009-08-04| 579.18
#2009-08-05| 576.11
#2009-08-06| 582.58
#2009-08-07| 591.51
#2009-08-10| 585.17
#2009-08-11| 568.10
#2009-08-12| 583.49
#2009-08-13| 596.24
#2009-08-14| 588.18
#2009-08-17| 568.92
#2009-08-18| 577.03
#2009-08-19| 575.74
#2009-08-20| 594.64
#2009-08-21| 602.95
#2009-08-24| 606.90
#2009-08-25| 610.12
#2009-08-26| 631.77
#2009-08-27| 622.12
#2009-08-28| 635.08
#2009-08-31| 627.90
#2009-09-01| 612.57
#2009-09-02| 590.10
#2009-09-03| 593.24
#2009-09-04| 599.79
#2009-09-07| .
#2009-09-08| 638.96
#2009-09-09| 652.44
#2009-09-10| 660.85
#2009-09-11| 674.16
#2009-09-14| 676.47
#2009-09-15| 681.77
#2009-09-16| 695.80
#2009-09-17| 698.54
#2009-09-18| 697.55
#2009-09-21| 699.96
#2009-09-22| 715.10
#2009-09-23| 718.58
#2009-09-24| 696.63
#2009-09-25| 699.78
#2009-09-28| 715.26
#2009-09-29| 704.60
#2009-09-30| 703.16
#2009-10-01| 691.50
#2009-10-02| 675.08
#2009-10-05| 682.86
#2009-10-06| 708.88
#2009-10-07| 716.01
#2009-10-08| 731.95
#2009-10-09| 729.43
#2009-10-12| 752.63
#2009-10-13| 734.17
#2009-10-14| 746.20
#2009-10-15| 734.46
#2009-10-16| 724.43
#2009-10-19| 732.96
#2009-10-20| 723.40
#2009-10-21| 720.59
#2009-10-22| 707.53
#2009-10-23| 711.59
#2009-10-26| 692.97
#2009-10-27| 689.79
#2009-10-28| 659.04
#2009-10-29| 678.16
#2009-10-30| 641.80
#2009-11-02| 640.87
#2009-11-03| 627.46
#2009-11-04| 656.90
#2009-11-05| 646.60
#2009-11-06| 642.34
#2009-11-09| 660.55
#2009-11-10| 643.39
#2009-11-11| 649.63
#2009-11-12| 645.75
#2009-11-13| 654.12
#2009-11-16| 667.68
#2009-11-17| 659.23
#2009-11-18| 656.61
#2009-11-19| 637.89
#2009-11-20| 635.05
#2009-11-23| 637.75
#2009-11-24| 630.01
#2009-11-25| 636.06
#2009-11-26| .
#2009-11-27| 627.67
#2009-11-30| 616.42
#2009-12-01| 626.16
#2009-12-02| 622.06
#2009-12-03| 625.45
#2009-12-04| 622.39
#2009-12-07| 618.30
#2009-12-08| 614.60
#2009-12-09| 605.58
#2009-12-10| 606.32
#2009-12-11| 603.17
#2009-12-14| 606.61
#2009-12-15| 602.29
#2009-12-16| 614.74
#2009-12-17| 602.97
#2009-12-18| 598.27
#2009-12-21| 603.69
#2009-12-22| 602.47
#2009-12-23| 605.37
#2009-12-24| 605.97
#2009-12-25| .
#2009-12-28| 614.20
#2009-12-29| 617.32
#2009-12-30| 612.54
#2009-12-31| 617.61
#2010-01-01| .
#2010-01-04| 638.48
#2010-01-05| 650.85
#2010-01-06| 658.42
#2010-01-07| 657.64
#2010-01-08| 657.23
#2010-01-11| 665.81
#2010-01-12| 656.83
#2010-01-13| 657.99
#2010-01-14| 667.30
#2010-01-15| 660.55
#2010-01-18| .
#2010-01-19| 652.89
#2010-01-20| 646.80
#2010-01-21| 632.47
#2010-01-22| 632.52
#2010-01-25| 621.83
#2010-01-26| 622.59
#2010-01-27| 614.41
#2010-01-28| 607.26
#2010-01-29| 610.33
#2010-02-01| 618.52
#2010-02-02| 627.82
#2010-02-03| 623.42
#2010-02-04| 604.71
#2010-02-05| 583.35
#2010-02-08| 579.90
#2010-02-09| 580.33
#2010-02-10| 575.06
#2010-02-11| 547.66
#2010-02-12| 541.45
#2010-02-15| .
#2010-02-16| 554.80
#2010-02-17| 563.92
#2010-02-18| 573.88
#2010-02-19| 570.75
#2010-02-22| 585.75
#2010-02-23| 579.88
#2010-02-24| 587.42
#2010-02-25| 577.98
#2010-02-26| 591.00
#2010-03-01| 595.63
#2010-03-02| 608.01
#2010-03-03| 615.62
#2010-03-04| 616.36
#2010-03-05| 625.73
#2010-03-08| 627.12
#2010-03-09| 622.47
#2010-03-10| 635.22
#2010-03-11| 633.13
#2010-03-12| 636.08
#2010-03-15| 625.94
#2010-03-16| 633.39
#2010-03-17| 631.23
#2010-03-18| 619.94
#2010-03-19| 617.29
#2010-03-22| 618.57
#2010-03-23| 621.43
#2010-03-24| 607.58
#2010-03-25| 613.84
#2010-03-26| 612.85
#2010-03-29| 621.35
#2010-03-30| 611.10
#2010-03-31| 612.97
#2010-04-01| 621.43
#2010-04-02| .
#2010-04-05| 620.00
#2010-04-06| 615.57
#2010-04-07| 606.15
#2010-04-08| 603.51
#2010-04-09| 616.71
#2010-04-12| 625.33
#2010-04-13| 630.09
#2010-04-14| 653.71
#2010-04-15| 659.38
#2010-04-16| 645.66
#2010-04-19| 644.63
#2010-04-20| 650.04
#2010-04-21| 647.56
#2010-04-22| 639.81
#2010-04-23| 646.28
#2010-04-26| 650.47
#2010-04-27| 631.49
#2010-04-28| 605.59
#2010-04-29| 617.46
#2010-04-30| 628.03
#2010-05-03| 619.24
#2010-05-04| 596.45
#2010-05-05| 580.79
#2010-05-06| 565.90
#2010-05-07| 540.89
#2010-05-10| 578.16
#2010-05-11| 570.02
#2010-05-12| 583.13
#2010-05-13| 578.81
#2010-05-14| 554.82
#2010-05-17| 547.95
#2010-05-18| 552.61
#2010-05-19| 539.02
#2010-05-20| 521.79
#2010-05-21| 535.57
#2010-05-24| 531.02
#2010-05-25| 505.12
#2010-05-26| 518.91
#2010-05-27| 535.13
#2010-05-28| 543.76
#2010-05-31| .
#2010-06-01| 546.98
#2010-06-02| 543.50
#2010-06-03| 557.62
#2010-06-04| 545.39
#2010-06-07| 527.45
#2010-06-08| 520.44
#2010-06-09| 534.73
#2010-06-10| 549.76
#2010-06-11| 552.17
#2010-06-14| 567.39
#2010-06-15| 577.57
#2010-06-16| 569.86
#2010-06-17| 574.46
#2010-06-18| 580.28
#2010-06-21| 582.12
#2010-06-22| 575.79
#2010-06-23| 570.86
#2010-06-24| 568.70
#2010-06-25| 563.32
#2010-06-28| 567.17
#2010-06-29| 541.36
#2010-06-30| 540.50
#2010-07-01| 533.70
#2010-07-02| 536.17
#2010-07-05| .
#2010-07-06| 551.84
#2010-07-07| 556.89
#2010-07-08| 564.55
#2010-07-09| 564.86
#2010-07-12| 568.35
#2010-07-13| 577.10
#2010-07-14| 586.15
#2010-07-15| 585.87
#2010-07-16| 579.62
#2010-07-19| 573.39
#2010-07-20| 559.32
#2010-07-21| 557.73
#2010-07-22| 574.11
#2010-07-23| 568.43
#2010-07-26| 578.01
#2010-07-27| 578.27
#2010-07-28| 568.78
#2010-07-29| 580.08
#2010-07-30| 592.56
#2010-08-02| 603.19
#2010-08-03| 608.27
#2010-08-04| 600.76
#2010-08-05| 600.03
#2010-08-06| 594.92
#2010-08-09| 599.25
#2010-08-10| 585.16
#2010-08-11| 560.06
#2010-08-12| 554.54
#2010-08-13| 551.54
#2010-08-16| 553.34
#2010-08-17| 566.37
#2010-08-18| 560.83
#2010-08-19| 553.99
#2010-08-20| 540.71
#2010-08-23| 539.19
#2010-08-24| 533.50
#2010-08-25| 523.11
#2010-08-26| 536.03
#2010-08-27| 533.85
#2010-08-30| 535.71
#2010-08-31| 537.43
#2010-09-01| 558.48
#2010-09-02| 562.82
#2010-09-03| 572.29
#2010-09-06| .
#2010-09-07| 560.19
#2010-09-08| 566.77
#2010-09-09| 573.13
#2010-09-10| 575.56
#2010-09-13| 585.23
#2010-09-14| 592.98
#2010-09-15| 591.52
#2010-09-16| 588.63
#2010-09-17| 590.40
#2010-09-20| 609.15
#2010-09-21| 609.13
#2010-09-22| 614.91
#2010-09-23| 612.63
#2010-09-24| 637.27
#2010-09-27| 635.81
#2010-09-28| 640.88
#2010-09-29| 641.62
#2010-09-30| 645.61
#2010-10-01| 659.42
#2010-10-04| 644.96
#2010-10-05| 661.89
#2010-10-06| 665.39
#2010-10-07| 667.32
#2010-10-08| 665.39
#2010-10-11| 667.18
#2010-10-12| 669.76
#2010-10-13| 689.43
#2010-10-14| 689.23
#2010-10-15| 687.52
#2010-10-18| 686.55
#2010-10-19| 664.25
#2010-10-20| 679.05
#2010-10-21| 685.04
#2010-10-22| 683.42
#2010-10-25| 681.90
#2010-10-26| 675.31
#2010-10-27| 660.95
#2010-10-28| 675.90
#2010-10-29| 672.24
#2010-11-01| 672.94
#2010-11-02| 685.87
#2010-11-03| 679.08
#2010-11-04| 664.73
#2010-11-05| 652.27
#2010-11-08| 639.22
#2010-11-09| 644.60
#2010-11-10| 632.17
#2010-11-11| 622.14
#2010-11-12| 621.06
#2010-11-15| 617.41
#2010-11-16| 608.84
#2010-11-17| 612.17
#2010-11-18| 620.96
#2010-11-19| 616.97
#2010-11-22| 609.66
#2010-11-23| 599.34
#2010-11-24| 610.63
#2010-11-25| .
#2010-11-26| 594.10
#2010-11-29| 576.23
#2010-11-30| 577.58
#2010-12-01| 586.98
#2010-12-02| 597.22
#2010-12-03| 616.24
#2010-12-06| 609.84
#2010-12-07| 621.57
#2010-12-08| 618.53
#2010-12-09| 619.52
#2010-12-10| 622.80
#2010-12-13| 633.57
#2010-12-14| 633.90
#2010-12-15| 633.18
#2010-12-16| 626.28
#2010-12-17| 631.76
#2010-12-20| 627.89
#2010-12-21| 635.47
#2010-12-22| 627.24
#2010-12-23| 627.53
#2010-12-24| .
#2010-12-27| 625.14
#2010-12-28| 628.13
#2010-12-29| 630.47
#2010-12-30| 635.00
#2010-12-31| 634.59
#2011-01-03| 643.06
#2011-01-04| 640.61
#2011-01-05| 633.66
#2011-01-06| 627.65
#2011-01-07| 625.84
#2011-01-10| 615.73
#2011-01-11| 625.40
#2011-01-12| 641.38
#2011-01-13| 657.20
#2011-01-14| 661.47
#2011-01-17| .
#2011-01-18| 664.94
#2011-01-19| 661.40
#2011-01-20| 651.78
#2011-01-21| 662.86
#2011-01-24| 666.39
#2011-01-25| 668.54
#2011-01-26| 683.50
#2011-01-27| 691.35
#2011-01-28| 678.47
#2011-01-31| 679.62
#2011-02-01| 695.90
#2011-02-02| 707.90
#2011-02-03| 692.22
#2011-02-04| 694.97
#2011-02-07| 703.64
#2011-02-08| 711.53
#2011-02-09| 714.25
#2011-02-10| 740.29
#2011-02-11| 757.24
#2011-02-14| 756.24
#2011-02-15| 747.42
#2011-02-16| 767.62
#2011-02-17| 797.72
#2011-02-18| 800.38
#2011-02-21| .
#2011-02-22| 787.71
#2011-02-23| 784.43
#2011-02-24| 772.97
#2011-02-25| 793.08
#2011-02-28| 806.09
#2011-03-01| 795.71
#2011-03-02| 804.31
#2011-03-03| 832.07
#2011-03-04| 837.28
#2011-03-07| 854.08
#2011-03-08| 840.88
#2011-03-09| 824.23
#2011-03-10| 807.69
#2011-03-11| 805.40
#2011-03-14| 808.08
#2011-03-15| 790.32
#2011-03-16| 770.81
#2011-03-17| 782.32
#2011-03-18| 790.92
#2011-03-21| 817.01
#2011-03-22| 808.35
#2011-03-23| 806.97
#2011-03-24| 835.37
#2011-03-25| 835.60
#2011-03-28| 857.63
#2011-03-29| 853.00
#2011-03-30| 850.49
#2011-03-31| 850.14
#2011-04-01| 859.81
#2011-04-04| 863.99
#2011-04-05| 867.88
#2011-04-06| 865.86
#2011-04-07| 857.16
#2011-04-08| 864.82
#2011-04-11| 862.96
#2011-04-12| 841.05
#2011-04-13| 871.52
#2011-04-14| 876.01
#2011-04-15| 871.71
#2011-04-18| 842.24
#2011-04-19| 846.01
#2011-04-20| 888.84
#2011-04-21| 891.47
#2011-04-22| .
#2011-04-25| 890.82
#2011-04-26| 910.75
#2011-04-27| 916.20
#2011-04-28| 921.78
#2011-04-29| 921.00
#2011-05-02| 933.00
#2011-05-03| 921.70
#2011-05-04| 905.03
#2011-05-05| 900.75
#2011-05-06| 891.77
#2011-05-09| 892.52
#2011-05-10| 902.61
#2011-05-11| 895.24
#2011-05-12| 889.76
#2011-05-13| 885.93
#2011-05-16| 880.01
#2011-05-17| 848.68
#2011-05-18| 862.75
#2011-05-19| 862.40
#2011-05-20| 859.54
#2011-05-23| 831.66
#2011-05-24| 834.63
#2011-05-25| 832.23
#2011-05-26| 832.27
#2011-05-27| 848.00
#2011-05-30| .
#2011-05-31| 857.36
#2011-06-01| 861.33
#2011-06-02| 838.86
#2011-06-03| 850.38
#2011-06-06| 846.13
#2011-06-07| 849.09
#2011-06-08| 827.62
#2011-06-09| 827.38
#2011-06-10| 809.47
#2011-06-13| 807.82
#2011-06-14| 833.11
#2011-06-15| 816.58
#2011-06-16| 800.04
#2011-06-17| 812.59
#2011-06-20| 810.07
#2011-06-21| 832.72
#2011-06-22| 837.50
#2011-06-23| 799.26
#2011-06-24| 807.97
#2011-06-27| 825.91
#2011-06-28| 843.56
#2011-06-29| 858.58
#2011-06-30| 874.32
#2011-07-01| 874.05
#2011-07-04| .
#2011-07-05| 875.74
#2011-07-06| 870.55
#2011-07-07| 887.20
#2011-07-08| 867.06
#2011-07-11| 830.15
#2011-07-12| 815.19
#2011-07-13| 822.18
#2011-07-14| 797.14
#2011-07-15| 790.06
#2011-07-18| 764.87
#2011-07-19| 803.00
#2011-07-20| 805.76
#2011-07-21| 820.50
#2011-07-22| 824.04
#2011-07-25| 820.47
#2011-07-26| 834.17
#2011-07-27| 809.96
#2011-07-28| 746.09
#2011-07-29| 734.95
#2011-08-01| 709.23
#2011-08-02| 694.85
#2011-08-03| 681.01
#2011-08-04| 641.92
#2011-08-05| 643.99
#2011-08-08| 597.43
#2011-08-09| 633.15
#2011-08-10| 614.23
#2011-08-11| 644.12
#2011-08-12| 671.03
#2011-08-15| 679.20
#2011-08-16| 677.09
#2011-08-17| 671.20
#2011-08-18| 619.98
#2011-08-19| 623.76
#2011-08-22| 621.30
#2011-08-23| 630.14
#2011-08-24| 635.58
#2011-08-25| 629.18
#2011-08-26| 626.07
#2011-08-29| 650.98
#2011-08-30| 648.48
#2011-08-31| 661.84
#2011-09-01| 661.76
#2011-09-02| 648.96
#2011-09-05| .
#2011-09-06| 600.10
#2011-09-07| 625.44
#2011-09-08| 625.24
#2011-09-09| 588.68
#2011-09-12| 564.44
#2011-09-13| 567.78
#2011-09-14| 581.93
#2011-09-15| 607.20
#2011-09-16| 604.66
#2011-09-19| 588.10
#2011-09-20| 600.96
#2011-09-21| 600.48
#2011-09-22| 559.47
#2011-09-23| 561.59
#2011-09-26| 567.67
#2011-09-27| 605.02
#2011-09-28| 594.42
#2011-09-29| 596.01
#2011-09-30| 568.54
#2011-10-03| 530.63
#2011-10-04| 507.49
#2011-10-05| 541.41
#2011-10-06| 558.59
#2011-10-07| 565.94
#2011-10-10| 580.66
#2011-10-11| 571.29
#2011-10-12| 592.77
#2011-10-13| 594.66
#2011-10-14| 613.89
#2011-10-17| 596.04
#2011-10-18| 589.14
#2011-10-19| 579.60
#2011-10-20| 572.36
#2011-10-21| 589.11
#2011-10-24| 604.83
#2011-10-25| 601.84
#2011-10-26| 598.44
#2011-10-27| 637.89
#2011-10-28| 632.76
#2011-10-31| 608.65
#2011-11-01| 571.19
#2011-11-02| 580.10
#2011-11-03| 598.50
#2011-11-04| 567.12
#2011-11-07| 551.40
#2011-11-08| 567.01
#2011-11-09| 551.88
#2011-11-10| 546.49
#2011-11-11| 562.18
#2011-11-14| 552.73
#2011-11-15| 543.76
#2011-11-16| 543.12
#2011-11-17| 534.40
#2011-11-18| 531.06
#2011-11-21| 521.71
#2011-11-22| 504.64
#2011-11-23| 484.61
#2011-11-24| .
#2011-11-25| 489.28
#2011-11-28| 511.45
#2011-11-29| 518.36
#2011-11-30| 533.87
#2011-12-01| 530.54
#2011-12-02| 532.17
#2011-12-05| 533.74
#2011-12-06| 525.58
#2011-12-07| 526.78
#2011-12-08| 509.82
#2011-12-09| 523.89
#2011-12-12| 508.33
#2011-12-13| 504.90
#2011-12-14| 482.64
#2011-12-15| 488.24
#2011-12-16| 485.10
#2011-12-19| 477.67
#2011-12-20| 503.06
#2011-12-21| 485.42
#2011-12-22| 494.98
#2011-12-23| 500.00
#2011-12-26| .
#2011-12-27| 497.63
#2011-12-28| 488.58
#2011-12-29| 492.20
#2011-12-30| 498.00
#2012-01-02| .
#2012-01-03| 520.94
#2012-01-04| 506.69
#2012-01-05| 495.55
#2012-01-06| 497.75
#2012-01-09| 498.80
#2012-01-10| 506.13
#2012-01-11| 503.70
#2012-01-12| 507.14
#2012-01-13| 502.86
#2012-01-16| .
#2012-01-17| 517.59
#2012-01-18| 526.87
#2012-01-19| 545.03
#2012-01-20| 545.61
#2012-01-23| 555.16
#2012-01-24| 542.14
#2012-01-25| 531.49
#2012-01-26| 549.14
#2012-01-27| 549.29
#2012-01-30| 541.32
#2012-01-31| 541.29
#2012-02-01| 556.43
#2012-02-02| 557.76
#2012-02-03| 565.06
#2012-02-06| 563.51
#2012-02-07| 569.57
#2012-02-08| 574.42
#2012-02-09| 571.60
#2012-02-10| 581.50
#2012-02-13| 578.60
#2012-02-14| 579.33
#2012-02-15| 584.26
#2012-02-16| 591.53
#2012-02-17| 609.33
#2012-02-20| .
#2012-02-21| 619.28
#2012-02-22| 611.54
#2012-02-23| 617.54
#2012-02-24| 632.79
#2012-02-27| 622.58
#2012-02-28| 623.07
#2012-02-29| 623.67
#2012-03-01| 617.84
#2012-03-02| 616.48
#2012-03-05| 613.47
#2012-03-06| 590.02
#2012-03-07| 596.68
#2012-03-08| 614.23
#2012-03-09| 607.51
#2012-03-12| 604.18
#2012-03-13| 612.25
#2012-03-14| 611.54
#2012-03-15| 616.45
#2012-03-16| 620.54
#2012-03-19| 625.64
#2012-03-20| 618.11
#2012-03-21| 617.75
#2012-03-22| 609.43
#2012-03-23| 612.41
#2012-03-26| 622.29
#2012-03-27| 630.88
#2012-03-28| 624.67
#2012-03-29| 617.31
#2012-03-30| 623.50
#2012-04-02| 630.83
#2012-04-03| 632.22
#2012-04-04| 592.85
#2012-04-05| 591.86
#2012-04-06| .
#2012-04-09| 592.20
#2012-04-10| 574.04
#2012-04-11| 579.54
#2012-04-12| 592.53
#2012-04-13| 576.00
#2012-04-16| 569.59
#2012-04-17| 585.36
#2012-04-18| 576.51
#2012-04-19| 569.64
#2012-04-20| 571.02
#2012-04-23| 552.70
#2012-04-24| 563.71
#2012-04-25| 577.55
#2012-04-26| 575.92
#2012-04-27| 576.51
#2012-04-30| 569.57
#2012-05-01| 569.12
#2012-05-02| 567.94
#2012-05-03| 565.38
#2012-05-04| 551.96
#2012-05-07| 556.20
#2012-05-08| 541.61
#2012-05-09| 546.93
#2012-05-10| 551.43
#2012-05-11| 553.92
#2012-05-14| 538.66
#2012-05-15| 535.20
#2012-05-16| 538.07
#2012-05-17| 528.83
#2012-05-18| 522.62
#2012-05-21| 530.58
#2012-05-22| 543.65
#2012-05-23| 526.28
#2012-05-24| 537.83
#2012-05-25| 533.85
#2012-05-28| .
#2012-05-29| 543.35
#2012-05-30| 529.32
#2012-05-31| 525.45
#2012-06-01| 511.98
#2012-06-04| 511.44
#2012-06-05| 513.48
#2012-06-06| 526.77
#2012-06-07| 538.93
#2012-06-08| 533.72
#2012-06-11| 534.72
#2012-06-12| 527.74
#2012-06-13| 526.72
#2012-06-14| 522.01
#2012-06-15| 534.09
#2012-06-18| 533.77
#2012-06-19| 548.51
#2012-06-20| 558.01
#2012-06-21| 554.67
#2012-06-22| 546.72
#2012-06-25| 533.63
#2012-06-26| 529.42
#2012-06-27| 540.65
#2012-06-28| 534.17
#2012-06-29| 567.22
#2012-07-02| 568.53
#2012-07-03| 571.06
#2012-07-04| .
#2012-07-05| 558.55
#2012-07-06| 541.20
#2012-07-09| 533.81
#2012-07-10| 538.73
#2012-07-11| 536.82
#2012-07-12| 525.68
#2012-07-13| 532.07
#2012-07-16| 529.19
#2012-07-17| 507.46
#2012-07-18| 515.56
#2012-07-19| 527.48
#2012-07-20| 518.06
#2012-07-23| 503.98
#2012-07-24| 505.85
#2012-07-25| 508.98
#2012-07-26| 533.04
#2012-07-27| 539.96
#2012-07-30| 534.99
#2012-07-31| 540.67
#2012-08-01| 543.20
#2012-08-02| 531.64
#2012-08-03| 551.55
#2012-08-06| 554.41
#2012-08-07| 551.55
#2012-08-08| 548.75
#2012-08-09| 545.89
#2012-08-10| 546.76
#2012-08-13| 543.72
#2012-08-14| 544.99
#2012-08-15| 543.57
#2012-08-16| 551.42
#2012-08-17| 550.18
#2012-08-20| 549.48
#2012-08-21| 562.05
#2012-08-22| 552.91
#2012-08-23| 556.74
#2012-08-24| 545.37
#2012-08-27| 546.70
#2012-08-28| 546.20
#2012-08-29| 547.87
#2012-08-30| 541.97
#2012-08-31| 551.24
#2012-09-03| .
#2012-09-04| 548.59
#2012-09-05| 549.35
#2012-09-06| 563.98
#2012-09-07| 572.88
#2012-09-10| 570.30
#2012-09-11| 575.08
#2012-09-12| 585.93
#2012-09-13| 588.48
#2012-09-14| 607.82
#2012-09-17| 604.55
#2012-09-18| 596.68
#2012-09-19| 601.53
#2012-09-20| 597.25
#2012-09-21| 610.21
#2012-09-24| 599.66
#2012-09-25| 609.87
#2012-09-26| 591.98
#2012-09-27| 596.94
#2012-09-28| 598.88
#2012-10-01| 608.92
#2012-10-02| 601.40
#2012-10-03| 597.49
#2012-10-04| 594.59
#2012-10-05| 602.28
#2012-10-08| 592.01
#2012-10-09| 584.94
#2012-10-10| 572.84
#2012-10-11| 577.30
#2012-10-12| 576.65
#2012-10-15| 576.47
#2012-10-16| 590.69
#2012-10-17| 587.97
#2012-10-18| 592.75
#2012-10-19| 590.82
#2012-10-22| 588.41
#2012-10-23| 577.70
#2012-10-24| 583.71
#2012-10-25| 583.57
#2012-10-26| 580.83
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 585.17
#2012-11-01| 590.30
#2012-11-02| 587.08
#2012-11-05| 582.17
#2012-11-06| 587.25
#2012-11-07| 580.33
#2012-11-08| 575.97
#2012-11-09| 579.77
#2012-11-12| 575.48
#2012-11-13| 582.16
#2012-11-14| 579.34
#2012-11-15| 576.45
#2012-11-16| 570.58
#2012-11-19| 581.26
#2012-11-20| 584.65
#2012-11-21| 585.21
#2012-11-22| .
#2012-11-23| 609.94
#2012-11-26| 608.88
#2012-11-27| 613.29
#2012-11-28| 613.92
#2012-11-29| 621.24
#2012-11-30| 620.86
#2012-12-03| 623.40
#2012-12-04| 622.35
#2012-12-05| 621.04
#2012-12-06| 617.83
#2012-12-07| 617.97
#2012-12-10| 619.11
#2012-12-11| 624.78
#2012-12-12| 630.52
#2012-12-13| 629.56
#2012-12-14| 633.44
#2012-12-17| 633.40
#2012-12-18| 643.21
#2012-12-19| 654.12
#2012-12-20| 645.55
#2012-12-21| 633.61
#2012-12-24| 633.72
#2012-12-25| 633.72
#2012-12-26| 635.02
#2012-12-27| 637.45
#2012-12-28| 632.94
#2012-12-31| 630.62
#2013-01-01| 630.62
#2013-01-02| 646.75
#2013-01-03| 644.74
#2013-01-04| 640.95
#2013-01-07| 652.94
#2013-01-08| 643.23
#2013-01-09| 649.40
#2013-01-10| 659.61
#2013-01-11| 670.32
#2013-01-14| 679.87
#2013-01-15| 672.73
#2013-01-16| 673.60
#2013-01-17| 681.28
#2013-01-18| 676.71
#2013-01-21| 683.14
#2013-01-22| 675.11
#2013-01-23| 680.47
#2013-01-24| 684.09
#2013-01-25| 699.31
#2013-01-28| 699.90
#2013-01-29| 695.24
#2013-01-30| 688.44
#2013-01-31| 684.94
#2013-02-01| 708.13
#2013-02-04| 691.52
#2013-02-05| 691.35
#2013-02-06| 689.99
#2013-02-07| 678.72
#2013-02-08| 685.74
#2013-02-11| 682.74
#2013-02-12| 692.76
#2013-02-13| 694.79
#2013-02-14| 686.93
#2013-02-15| 686.39
#2013-02-18| 685.49
#2013-02-19| 693.53
#2013-02-20| 697.18
#2013-02-21| 682.15
#2013-02-22| 691.53
#2013-02-25| 693.62
#2013-02-26| 679.78
#2013-02-27| 686.01
#2013-02-28| 681.54
#2013-03-01| 674.29
#2013-03-04| 678.28
#2013-03-05| 696.51
#2013-03-06| 695.57
#2013-03-07| 701.31
#2013-03-08| 696.08
#2013-03-11| 695.04
#2013-03-12| 693.08
#2013-03-13| 687.57
#2013-03-14| 692.48
#2013-03-15| 694.48
#2013-03-18| 690.39
#2013-03-19| 689.16
#2013-03-20| 691.24
#2013-03-21| 677.40
#2013-03-22| 677.95
#2013-03-25| 673.89
#2013-03-26| 674.29
#2013-03-27| 666.19
#2013-03-28| 670.59
#2013-03-29| 670.59
#2013-04-01| 670.91
#2013-04-02| 672.06
#2013-04-03| 672.63
#2013-04-04| 665.51
#2013-04-05| 664.00
#2013-04-08| 662.04
#2013-04-09| 665.02
#2013-04-10| 679.72
#2013-04-11| 690.18
#2013-04-12| 676.48
#2013-04-15| 672.05
#2013-04-16| 667.86
#2013-04-17| 655.41
#2013-04-18| 661.69
#2013-04-19| 661.65
#2013-04-22| 658.26
#2013-04-23| 674.05
#2013-04-24| 680.44
#2013-04-25| 690.44
#2013-04-26| 687.50
#2013-04-29| 694.87
#2013-04-30| 699.93
#2013-05-01| 700.41
#2013-05-02| 706.23
#2013-05-03| 707.84
#2013-05-06| 706.53
#2013-05-07| 717.85
#2013-05-08| 731.11
#2013-05-09| 730.10
#2013-05-10| 726.65
#2013-05-13| 725.34
#2013-05-14| 728.52
#2013-05-15| 723.39
#2013-05-16| 729.77
#2013-05-17| 723.33
#2013-05-20| 732.53
#2013-05-21| 729.53
#2013-05-22| 722.47
#2013-05-23| 709.83
#2013-05-24| 712.87
#2013-05-27| 717.73
#2013-05-28| 724.82
#2013-05-29| 725.49
#2013-05-30| 736.96
#2013-05-31| 730.08
#2013-06-03| 730.51
#2013-06-04| 736.09
#2013-06-05| 725.81
#2013-06-06| 736.95
#2013-06-07| 744.24
#2013-06-10| 747.10
#2013-06-11| 746.56
#2013-06-12| 747.96
#2013-06-13| 756.05
#2013-06-14| 757.63
#2013-06-17| 767.72
#2013-06-18| 769.79
#2013-06-19| 781.54
#2013-06-20| 756.84
#2013-06-21| 747.38
#2013-06-24| 725.89
#2013-06-25| 727.98
#2013-06-26| 733.89
#2013-06-27| 747.41
#2013-06-28| 738.06
#2013-07-01| 744.37
#2013-07-02| 745.49
#2013-07-03| 741.24
#2013-07-04| 753.83
#2013-07-05| 745.16
#2013-07-08| 757.22
#2013-07-09| 754.93
#2013-07-10| 762.19
#2013-07-11| 774.76
#2013-07-12| 782.53
#2013-07-15| 782.95
#2013-07-16| 784.73
#2013-07-17| 784.50
#2013-07-18| 795.20
#2013-07-19| 802.09
#2013-07-22| 808.24
#2013-07-23| 798.45
#2013-07-24| 805.72
#2013-07-25| 805.83
#2013-07-26| 801.15
#2013-07-29| 801.65
#2013-07-30| 821.00
#2013-07-31| 832.00
#2013-08-01| 837.14
#2013-08-02| 844.75
#2013-08-05| 850.72
#2013-08-06| 854.81
#2013-08-07| 857.14
#2013-08-08| 859.08
#2013-08-09| 860.80
#2013-08-12| 855.84
#2013-08-13| 856.55
#2013-08-14| 866.34
#2013-08-15| 854.03
#2013-08-16| 864.45
#2013-08-19| 862.53
#2013-08-20| 852.69
#2013-08-21| 851.36
#2013-08-22| 858.45
#2013-08-23| 865.13
#2013-08-26| 862.20
#2013-08-27| 834.73
#2013-08-28| 835.62
#2013-08-29| 839.98
#2013-08-30| 825.03
#2013-09-02| 838.94
#2013-09-03| 847.39
#2013-09-04| 855.07
#2013-09-05| 858.58
#2013-09-06| 869.51
#2013-09-09| 885.73
#2013-09-10| 902.43
#2013-09-11| 887.96
#2013-09-12| 898.85
#2013-09-13| 888.35
#2013-09-16| 903.03
#2013-09-17| 895.35
#2013-09-18| 898.51
#2013-09-19| 912.06
#2013-09-20| 917.35
#2013-09-23| 904.77
#2013-09-24| 910.80
#2013-09-25| 908.38
#2013-09-26| 912.85
#2013-09-27| 917.39
#2013-09-30| 912.56
#2013-10-01| 930.00
#2013-10-02| 933.95
#2013-10-03| 936.81
#2013-10-04| 932.44
#2013-10-07| 925.62
#2013-10-08| 919.02
#2013-10-09| 891.27
#2013-10-10| 916.91
#2013-10-11| 921.32
#2013-10-14| 898.15
#2013-10-15| 890.26
#2013-10-16| 887.86
#2013-10-17| 906.53
#2013-10-18| 923.82
#2013-10-21| 925.47
#2013-10-22| 930.23
#2013-10-23| 920.15
#2013-10-24| 908.12
#2013-10-25| 912.49
#2013-10-28| 903.47
#2013-10-29| 907.34
#2013-10-30| 906.12
#2013-10-31| 940.96
#2013-11-01| 942.74
#2013-11-04| 936.14
#2013-11-05| 932.43
#2013-11-06| 941.31
#2013-11-07| 937.70
#2013-11-08| 936.92
#2013-11-11| 948.06
#2013-11-12| 943.41
#2013-11-13| 935.75
#2013-11-14| 949.49
#2013-11-15| 950.29
#2013-11-18| 941.12
#2013-11-19| 939.96
#2013-11-20| 924.68
#2013-11-21| 923.88
#2013-11-22| 938.12
#2013-11-25| 943.72
#2013-11-26| 957.00
#2013-11-27| 958.33
#2013-11-28| 967.11
#2013-11-29| 969.39
#2013-12-02| 976.26
#2013-12-03| 972.38
#2013-12-04| 967.10
#2013-12-05| 974.67
#2013-12-06| 984.54
#2013-12-09| 995.70
#2013-12-10| 990.41
#2013-12-11| 992.65
#2013-12-12| 984.79
#2013-12-13| 985.00
#2013-12-16| 987.10
#2013-12-17| 978.94
#2013-12-18| 989.63
#2013-12-19| 995.11
#2013-12-20| 981.31
#2013-12-23| 979.82
#2013-12-24| 976.34
#2013-12-25| 976.34
#2013-12-26| 978.16
#2013-12-27|1007.12
#2013-12-30|1009.49
#2013-12-31|1002.56
#2014-01-01|1002.56
#2014-01-02| 993.63
#2014-01-03|1002.94
#2014-01-06|1004.17
#2014-01-07|1006.57
#2014-01-08|1016.93
#2014-01-09| 999.19
#2014-01-10|1000.00
#2014-01-13|1015.12
#2014-01-14|1013.29
#2014-01-15|1012.55
#2014-01-16|1002.43
#2014-01-17| 998.53
#2014-01-20| 993.26
#2014-01-21|1007.78
#2014-01-22|1017.54
#2014-01-23|1018.25
#2014-01-24| 987.69
#2014-01-27| 986.24
#2014-01-28| 993.37
#2014-01-29|1003.65
#2014-01-30| 996.05
#2014-01-31| 981.34
#2014-02-03| 977.61
#2014-02-04| 990.44
#2014-02-05| 987.89
#2014-02-06|1016.07
#2014-02-07|1015.48
#2014-02-10|1017.91
#2014-02-11|1014.06
#2014-02-12|1020.79
#2014-02-13|1031.86
#2014-02-14|1027.72
#2014-02-17|1033.91
#2014-02-18|1035.88
#2014-02-19|1035.83
#2014-02-20|1040.42
#2014-02-21|1048.74
#2014-02-24|1059.71
#2014-02-25|1060.76
#2014-02-26|1041.23
#2014-02-27|1041.08
#2014-02-28|1062.85
#2014-03-03|1029.21
#2014-03-04|1042.72
#2014-03-05|1046.45
#2014-03-06|1065.49
#2014-03-07|1056.31
#2014-03-10|1072.50
#2014-03-11|1072.88
#2014-03-12|1060.27
#2014-03-13|1046.85
#2014-03-14|1029.01
#2014-03-17|1038.38
#2014-03-18|1049.94
#2014-03-19|1038.09
#2014-03-20|1041.86
#2014-03-21|1033.70
#2014-03-24|1009.49
#2014-03-25|1021.70
#2014-03-26|1034.40
#2014-03-27|1037.43
#2014-03-28|1039.96
#2014-03-31|1038.24
#2014-04-01|1038.06
#2014-04-02|1040.44
#2014-04-03|1034.31
#2014-04-04|1035.38
#2014-04-07|1013.96
#2014-04-08|1013.76
#2014-04-09|1022.57
#2014-04-10|1022.80
#2014-04-11| 999.04
#2014-04-14| 984.89
#2014-04-15| 976.92
#2014-04-16| 980.71
#2014-04-17| 998.86
#2014-04-18| 997.39
#2014-04-21| 996.59
#2014-04-22|1006.88
#2014-04-23|1018.24
#2014-04-24|1021.97
#2014-04-25|1014.91
#2014-04-28|1003.70
#2014-04-29|1004.21
#2014-04-30|1013.44
#2014-05-01|1013.44
#2014-05-02|1024.66
#2014-05-05|1024.74
#2014-05-06|1034.32
#2014-05-07|1023.73
#2014-05-08|1027.78
#2014-05-09|1014.76
#2014-05-12|1033.89
#2014-05-13|1033.38
#2014-05-14|1027.96
#2014-05-15|1010.96
#2014-05-16|1003.72
#2014-05-19|1006.67
#2014-05-20|1013.42
#2014-05-21|1018.96
#2014-05-22|1021.39
#2014-05-23|1022.56
#2014-05-26|1042.37
#2014-05-27|1049.33
#2014-05-28|1051.91
#2014-05-29|1059.07
#2014-05-30|1067.27
#2014-06-02|1058.41
#2014-06-03|1053.87
#2014-06-04|1057.13
#2014-06-05|1067.51
#2014-06-06|1071.97
#2014-06-09|1067.49
#2014-06-10|1062.16
#2014-06-11|1038.19
#2014-06-12|1054.65
#2014-06-13|1040.25
#2014-06-16|1033.91
#2014-06-17|1035.97
#2014-06-18|1035.75
#2014-06-19|1038.83
#2014-06-20|1031.79
#2014-06-23|1036.49
#2014-06-24|1021.65
#2014-06-25|1009.06
#2014-06-26|1011.58
#2014-06-27|1018.36
#2014-06-30|1010.54
#2014-07-01|1024.82
#2014-07-02|1025.27
#2014-07-03|1049.65
#2014-07-04|1043.16
#2014-07-07|1032.14
#2014-07-08|1015.01
#2014-07-09|1017.37
#2014-07-10| 998.28
#2014-07-11| 991.28
#2014-07-14|1011.30
#2014-07-15| 988.02
#2014-07-16| 998.81
#2014-07-17| 994.96
#2014-07-18|1003.13
#2014-07-21|1003.91
#2014-07-22|1014.52
#2014-07-23|1014.88
#2014-07-24|1026.59
#2014-07-25|1011.76
#2014-07-28|1010.40
#2014-07-29|1023.62
#2014-07-30|1018.14
#2014-07-31|1008.19
#2014-08-01| 989.20
#2014-08-04| 976.21
#2014-08-05| 964.66
#2014-08-06| 956.04
#2014-08-07| 948.18
#2014-08-08| 942.44
#2014-08-11| 953.62
#2014-08-12| 947.63
#2014-08-13| 944.11
#2014-08-14| 946.52
#2014-08-15| 940.61
#2014-08-18| 951.94
#2014-08-19| 958.79
#2014-08-20| 951.87
#2014-08-21| 966.26
#2014-08-22| 957.87
#2014-08-25| 966.45
#2014-08-26| 971.09
#2014-08-27| 974.62
#2014-08-28| 962.80
#2014-08-29| 963.37
#2014-09-01| 949.82
#2014-09-02| 952.97
#2014-09-03| 965.99
#2014-09-04| 963.56
#2014-09-05| 969.03
#2014-09-08| 972.23
#2014-09-09| 964.73
#2014-09-10| 964.38
#2014-09-11| 974.35
#2014-09-12| 983.32
#2014-09-15| 985.11
#2014-09-16| 975.48
#2014-09-17| 987.70
#2014-09-18| 991.43
#2014-09-19| 979.57
#2014-09-22| 977.10
#2014-09-23| 959.84
#2014-09-24| 952.76
#2014-09-25| 940.98
#2014-09-26| 939.06
#2014-09-29| 938.56
#2014-09-30| 935.86
#2014-10-01| 928.96
#2014-10-02| 916.08
#2014-10-03| 908.78
#2014-10-06| 914.28
#2014-10-07| 892.69
#2014-10-08| 878.90
#2014-10-09| 870.97
#2014-10-10| 853.08
#2014-10-13| 847.13
#2014-10-14| 865.56
#2014-10-15| 838.46
#2014-10-16| 836.86
#2014-10-17| 864.80
#2014-10-20| 851.71
#2014-10-21| 865.09
#2014-10-22| 874.73
#2014-10-23| 871.10
#2014-10-24| 869.54
#2014-10-27| 864.13
#2014-10-28| 880.13
#2014-10-29| 884.83
#2014-10-30| 900.13
#2014-10-31| 905.70
#2014-11-03| 917.59
#2014-11-04| 911.27
#2014-11-05| 925.03
#2014-11-06| 929.90
#2014-11-07| 930.76
#2014-11-10| 932.47
#2014-11-11| 934.71
#2014-11-12| 927.05
#2014-11-13| 922.33
#2014-11-14| 925.03
#2014-11-17| 931.92
#2014-11-18| 948.52
#2014-11-19| 949.88
#2014-11-20| 954.56
#2014-11-21| 967.92
#2014-11-24| 984.72
#2014-11-25| 983.59
#2014-11-26| 994.59
#2014-11-27| 988.49
#2014-11-28| 995.06
#2014-12-01| 996.07
#2014-12-02| 978.09
#2014-12-03| 978.31
#2014-12-04| 987.31
#2014-12-05| 990.27
#2014-12-08| 984.62
#2014-12-09| 964.63
#2014-12-10| 962.86
#2014-12-11| 961.57
#2014-12-12| 950.37
#2014-12-15| 926.13
#2014-12-16| 943.99
#2014-12-17| 935.97
#2014-12-18| 975.93
#2014-12-19| 984.07
#2014-12-22| 996.41
#2014-12-23| 996.79
#2014-12-24| 998.53
#2014-12-25| 998.53
#2014-12-26| 996.98
#2014-12-29| 996.05
#2014-12-30| 987.35
#2014-12-31| 989.26
#2015-01-01| 989.26
#2015-01-02| 984.09
#2015-01-05| 964.45
#2015-01-06| 938.95
#2015-01-07| 925.98
#2015-01-08| 954.82
#2015-01-09| 957.75
#2015-01-12| 959.11
#2015-01-13| 954.04
#2015-01-14| 940.61
#2015-01-15| 942.12
#2015-01-16| 932.08
#2015-01-19| 950.33
#2015-01-20| 951.33
#2015-01-21| 948.67
#2015-01-22| 957.55
#2015-01-23| 967.74
#2015-01-26| 978.83
#2015-01-27| 973.64
#2015-01-28| 978.45
#2015-01-29| 982.55
#2015-01-30| 972.36
#2015-02-02| 968.30
#2015-02-03| 987.40
#2015-02-04|1001.57
#2015-02-05|1019.31
#2015-02-06|1013.51
#2015-02-09|1002.41
#2015-02-10|1016.44
#2015-02-11|1014.98
#2015-02-12|1031.76
#2015-02-13|1030.10
#2015-02-16|1040.52
#2015-02-17|1027.76
#2015-02-18|1039.57
#2015-02-19|1055.39
#2015-02-20|1054.82
#2015-02-23|1064.55
#2015-02-24|1067.59
#2015-02-25|1069.62
#2015-02-26|1067.80
#2015-02-27|1065.07
#2015-03-02|1063.02
#2015-03-03|1051.00
#2015-03-04|1041.07
#2015-03-05|1046.51
#2015-03-06|1029.87
#2015-03-09|1023.10
#2015-03-10|1006.59
#2015-03-11|1020.51
#2015-03-12|1027.08
#2015-03-13|1025.39
#2015-03-16|1037.35
#2015-03-17|1029.36
#2015-03-18|1034.94
#2015-03-19|1039.07
#2015-03-20|1054.14
#2015-03-23|1068.13
#2015-03-24|1070.02
#2015-03-25|1053.56
#2015-03-26|1042.03
#2015-03-27|1041.46
#2015-03-30|1056.40
#2015-03-31|1033.41
#2015-04-01|1028.04
#2015-04-02|1048.11
#2015-04-03|1058.27
#2015-04-06|1062.65
#2015-04-07|1063.58
#2015-04-08|1046.44
#2015-04-09|1052.55
#2015-04-10|1063.66
#2015-04-13|1069.37
#2015-04-14|1119.56
#2015-04-15|1061.67
#2015-04-16|1062.63
#2015-04-17|1056.46
#2015-04-20|1062.18
#2015-04-21|1088.22
#2015-04-22|1094.00
#2015-04-23|1098.37
#2015-04-24|1102.36
#2015-04-27|1136.35
#2015-04-28|1119.59
#2015-04-29|1100.79
#2015-04-30|1101.79
#2015-05-01|1103.46
#2015-05-04|1107.59
#2015-05-05|1090.41
#2015-05-06|1105.10
#2015-05-07|1108.71
#2015-05-08|1133.58
#2015-05-11|1129.00
#2015-05-12|1128.72
#2015-05-13|1143.15
#2015-05-14|1155.09
#2015-05-15|1155.57
#2015-05-18|1153.92
#2015-05-19|1148.03
#2015-05-20|1153.72
#2015-05-21|1162.78
#2015-05-22|1140.37
#2015-05-25|1129.30
#2015-05-26|1113.51
#2015-05-27|1127.70
#2015-05-28|1133.98
#2015-05-29|1118.51
#2015-06-01|1115.42
#2015-06-02|1137.25
#2015-06-03|1155.46
#2015-06-04|1146.30
#2015-06-05|1113.84
#2015-06-08|1106.22
#2015-06-09|1114.19
#2015-06-10|1127.94
#2015-06-11|1131.54
#2015-06-12|1125.91
#2015-06-15|1100.10
#2015-06-16|1113.13
#2015-06-17|1108.06
#2015-06-18|1120.81
#2015-06-19|1115.64
#2015-06-22|1155.26
#2015-06-23|1150.41
#2015-06-24|1132.01
#2015-06-25|1136.44
#2015-06-26|1131.95
#2015-06-29|1093.42
#2015-06-30|1077.55
#2015-07-01|1098.98
#2015-07-02|1085.67
#2015-07-03|1083.97
#2015-07-06|1072.42
#2015-07-07|1038.08
#2015-07-08|1049.07
#2015-07-09|1074.51
#2015-07-10|1115.13
#2015-07-13|1119.02
#2015-07-14|1114.67
#2015-07-15|1117.10
#2015-07-16|1118.75
#2015-07-17|1121.76
#2015-07-20|1135.91
#2015-07-21|1136.91
#2015-07-22|1131.82
#2015-07-23|1144.29
#2015-07-24|1149.18
#2015-07-27|1132.16
#2015-07-28|1124.73
#2015-07-29|1123.86
#2015-07-30|1133.40
#2015-07-31|1149.42
#2015-08-03|1146.94
#2015-08-04|1149.37
#2015-08-05|1144.18
#2015-08-06|1138.59
#2015-08-07|1127.75
#2015-08-10|1145.26
#2015-08-11|1138.62
#2015-08-12|1121.93
#2015-08-13|1138.07
#2015-08-14|1141.74
#2015-08-17|1134.86
#2015-08-18|1142.11
#2015-08-19|1127.83
#2015-08-20|1114.25
#2015-08-21|1090.20
#2015-08-24|1061.24
#2015-08-25|1090.24
#2015-08-26|1076.54
#2015-08-27|1087.07
#2015-08-28|1081.09
#2015-08-31|1067.80
#2015-09-01|1051.31
#2015-09-02|1042.32
#2015-09-03|1046.00
#2015-09-04|1022.61
#2015-09-07|1033.76
#2015-09-08|1049.09
#2015-09-09|1061.98
#2015-09-10|1061.91
#2015-09-11|1057.81
#2015-09-14|1061.92
#2015-09-15|1068.33
#2015-09-16|1079.53
#2015-09-17|1087.37
#2015-09-18|1089.70
#2015-09-21|1083.67
#2015-09-22|1055.43
#2015-09-23|1058.94
#2015-09-24|1056.72
#2015-09-25|1080.46
#2015-09-28|1064.39
#2015-09-29|1051.10
#2015-09-30|1071.72
#2015-10-01|1067.49
#2015-10-02|1070.91
#2015-10-05|1093.63
#2015-10-06|1101.39
#2015-10-07|1082.47
#2015-10-08|1086.32
#2015-10-09|1072.33
#2015-10-12|1070.53
#2015-10-13|1081.42
#2015-10-14|1085.78
#2015-10-15|1101.33
#2015-10-16|1103.39
#2015-10-19|1102.75
#2015-10-20|1105.29
#2015-10-21|1113.25
#2015-10-22|1104.97
#2015-10-23|1109.49
#2015-10-26|1101.88
#2015-10-27|1087.51
#2015-10-28|1093.30
#2015-10-29|1104.34
#2015-10-30|1104.83
#2015-11-02|1112.61
#2015-11-03|1104.31
#2015-11-04|1111.57
#2015-11-05|1115.92
#2015-11-06|1103.63
#2015-11-09|1090.23
#2015-11-10|1080.82
#2015-11-11|1099.38
#2015-11-12|1098.74
#2015-11-13|1090.28
#2015-11-16|1087.00
#2015-11-17|1109.23
#2015-11-18|1104.29
#2015-11-19|1122.53
#2015-11-20|1113.58
#2015-11-23|1112.17
#2015-11-24|1096.54
#2015-11-25|1115.04
#2015-11-26|1119.23
#2015-11-27|1124.03
#2015-11-30|1137.57
#2015-12-01|1143.50
#2015-12-02|1144.74
#2015-12-03|1157.43
#2015-12-04|1162.76
#2015-12-07|1178.28
#2015-12-08|1164.13
#2015-12-09|1163.10
#2015-12-10|1160.37
#2015-12-11|1148.14
#2015-12-14|1143.05
#2015-12-15|1168.82
#2015-12-16|1165.15
#2015-12-17|1166.77
#2015-12-18|1147.27
#2015-12-21|1143.22
#2015-12-22|1140.63
#2015-12-23|1148.52
#2015-12-24|1151.12
#2015-12-25|1151.12
#2015-12-28|1155.21
#2015-12-29|1167.85
#2015-12-30|1167.80
#2015-12-31|1158.48
#2016-01-01|1158.48
#2016-01-04|1122.92
#2016-01-05|1123.13
#2016-01-06|1116.08
#2016-01-07|1114.15
#2016-01-08|1103.27
#2016-01-11|1091.91
#2016-01-12|1107.79
#2016-01-13|1103.78
#2016-01-14|1084.14
#2016-01-15|1059.93
#2016-01-18|1052.10
#2016-01-19|1081.48
#2016-01-20|1057.97
#2016-01-21|1072.51
#2016-01-22|1102.20
#2016-01-25|1117.65
#2016-01-26|1113.53
#2016-01-27|1122.28
#2016-01-28|1097.93
#2016-01-29|1121.83
#2016-02-01|1132.21
#2016-02-02|1115.05
#2016-02-03|1112.31
#2016-02-04|1115.03
#2016-02-05|1084.70
#2016-02-08|1024.98
#2016-02-09|1047.39
#2016-02-10|1047.41
#2016-02-11|1013.75
#2016-02-12|1017.12
#2016-02-15|1041.54
#2016-02-16|1039.76
#2016-02-17|1059.56
#2016-02-18|1074.13
#2016-02-19|1057.89
#2016-02-22|1057.31
#2016-02-23|1045.75
#2016-02-24|1030.99
#2016-02-25|1046.00
#2016-02-26|1046.20
#2016-02-29|1048.34
#2016-03-01|1069.14
#2016-03-02|1056.80
#2016-03-03|1045.62
#2016-03-04|1055.28
#2016-03-07|1049.69
#2016-03-08|1045.01
#2016-03-09|1045.94
#2016-03-10|1057.53
#2016-03-11|1079.31
#2016-03-14|1092.48
#2016-03-15|1093.07
#2016-03-16|1085.23
#2016-03-17|1103.04
#2016-03-18|1110.96
#2016-03-21|1108.35
#2016-03-22|1117.04
#2016-03-23|1129.87
#2016-03-24|1115.04
#2016-03-25|1115.04
#2016-03-28|1120.18
#2016-03-29|1129.42
#2016-03-30|1164.15
#2016-03-31|1150.00
#2016-04-01|1139.63
#2016-04-04|1126.96
#2016-04-05|1110.91
#2016-04-06|1116.06
#2016-04-07|1107.05
#2016-04-08|1115.29
#2016-04-11|1119.34
#2016-04-12|1108.35
#2016-04-13|1122.00
#2016-04-14|1125.00
#2016-04-15|1117.77
#2016-04-18|1122.08
#2016-04-19|1138.71
#2016-04-20|1122.43
#2016-04-21|1118.94
#2016-04-22|1105.15
#2016-04-25|1109.73
#2016-04-26|1115.22
#2016-04-27|1152.70
#2016-04-28|1143.73
#2016-04-29|1140.71
#2016-05-02|1153.27
#2016-05-03|1147.81
#2016-05-04|1139.29
#2016-05-05|1129.38
#2016-05-06|1124.71
#2016-05-09|1142.80
#2016-05-10|1147.26
#2016-05-11|1152.76
#2016-05-12|1138.11
#2016-05-13|1131.44
#2016-05-16|1130.14
#2016-05-17|1136.32
#2016-05-18|1137.28
#2016-05-19|1116.01
#2016-05-20|1137.07
#2016-05-23|1142.76
#2016-05-24|1157.98
#2016-05-25|1160.79
#2016-05-26|1175.17
#2016-05-27|1168.96
#2016-05-30|1172.23
#2016-05-31|1173.48
#2016-06-01|1166.15
#2016-06-02|1181.51
#2016-06-03|1191.70
#2016-06-06|1188.93
#2016-06-07|1193.56
#2016-06-08|1174.79
#2016-06-09|1170.52
#2016-06-10|1138.27
#2016-06-13|1126.06
#2016-06-14|1098.84
#2016-06-15|1111.27
#2016-06-16|1086.60
#2016-06-17|1106.92
#2016-06-20|1162.13
#2016-06-21|1162.29
#2016-06-22|1165.06
#2016-06-23|1197.20
#2016-06-24|1091.41
#2016-06-27|1014.23
#2016-06-28|1051.85
#2016-06-29|1081.05
#2016-06-30|1089.37
#2016-07-01|1093.59
#2016-07-04|1076.68
#2016-07-05|1055.74
#2016-07-06|1036.77
#2016-07-07|1044.82
#2016-07-08|1058.91
#2016-07-11|1080.18
#2016-07-12|1083.80
#2016-07-13|1097.26
#2016-07-14|1113.55
#2016-07-15|1096.42
#2016-07-18|1102.90
#2016-07-19|1094.60
#2016-07-20|1127.71
#2016-07-21|1108.89
#2016-07-22|1114.68
#2016-07-25|1126.84
#2016-07-26|1127.56
#2016-07-27|1132.98
#2016-07-28|1157.39
#2016-07-29|1170.27
#2016-08-01|1163.38
#2016-08-02|1151.22
#2016-08-03|1138.77
#2016-08-04|1149.32
#2016-08-05|1157.03
#2016-08-08|1152.31
#2016-08-09|1167.99
#2016-08-10|1174.26
#2016-08-11|1179.20
#2016-08-12|1174.03
#2016-08-15|1180.99
#2016-08-16|1174.59
#2016-08-17|1166.28
#2016-08-18|1179.81
#2016-08-19|1172.44
#2016-08-22|1178.31
#2016-08-23|1193.29
#2016-08-24|1187.06
#2016-08-25|1184.87
#2016-08-26|1202.09
#2016-08-29|1184.33
#2016-08-30|1192.74
#2016-08-31|1184.47
#2016-09-01|1200.55
#2016-09-02|1205.87
#2016-09-05|1195.98
#2016-09-06|1182.02
#2016-09-07|1191.32
#2016-09-08|1188.20
#2016-09-09|1175.65
#2016-09-12|1168.53
#2016-09-13|1169.41
#2016-09-14|1171.05
#2016-09-15|1171.49
#2016-09-16|1165.14
#2016-09-19|1184.21
#2016-09-20|1181.88
#2016-09-21|1186.88
#2016-09-22|1206.08
#2016-09-23|1193.90
#2016-09-26|1191.02
#2016-09-27|1183.33
#2016-09-28|1192.26
#2016-09-29|1189.67
#2016-09-30|1192.63
#2016-10-03|1197.71
#2016-10-04|1190.26
#2016-10-05|1181.54
#2016-10-06|1172.15
#2016-10-07|1151.93
#2016-10-10|1151.87
#2016-10-11|1135.59
#2016-10-12|1125.24
#2016-10-13|1121.99
#2016-10-14|1119.86
#2016-10-17|1112.09
#2016-10-18|1135.32
#2016-10-19|1139.95
#2016-10-20|1130.63
#2016-10-21|1126.78
#2016-10-24|1136.06
#2016-10-25|1108.29
#2016-10-26|1090.00
#2016-10-27|1082.88
#2016-10-28|1085.26
#2016-10-31|1084.54
#2016-11-01|1081.89
#2016-11-02|1080.60
#2016-11-03|1081.92
#2016-11-04|1075.66
#2016-11-07|1072.54
#2016-11-08|1073.49
#2016-11-09|1070.18
#2016-11-10|1041.05
#2016-11-11|1034.87
#2016-11-14|1010.18
#2016-11-15|1023.41
#2016-11-16|1027.93
#2016-11-17|1042.69
#2016-11-18|1045.46
#2016-11-21|1051.94
#2016-11-22|1048.12
#2016-11-23|1032.20
#2016-11-24|1045.07
#2016-11-25|1050.20
#2016-11-28|1044.11
#2016-11-29|1054.64
#2016-11-30|1045.76
#2016-12-01|1027.92
#2016-12-02|1020.04
#2016-12-05|1034.77
#2016-12-06|1035.17
#2016-12-07|1046.48
#2016-12-08|1038.22
#2016-12-09|1038.49
#2016-12-12|1034.29
#2016-12-13|1042.23
#2016-12-14|1042.41
#2016-12-15|1033.47
#2016-12-16|1037.46
#2016-12-19|1042.29
#2016-12-20|1043.64
#2016-12-21|1052.63
#2016-12-22|1053.23
#2016-12-23|1070.28
#2016-12-26|1070.28
#2016-12-27|1070.56
#2016-12-28|1062.15
#2016-12-29|1075.75
#2016-12-30|1077.15
#2017-01-02|1086.52
#2017-01-03|1068.53
#2017-01-04|1076.03
#2017-01-05|1091.87
#2017-01-06|1090.61
#2017-01-09|1095.09
#2017-01-10|1098.24
#2017-01-11|1084.61
#2017-01-12|1098.61
#2017-01-13|1106.16
#2017-01-16|1092.06
#2017-01-17|1097.42
#2017-01-18|1091.11
#2017-01-19|1080.69
#2017-01-20|1084.31
#2017-01-23|1086.30
#2017-01-24|1086.40
#2017-01-25|1093.17
#2017-01-26|1083.53
#2017-01-27|1088.58
#2017-01-30|1076.89
#2017-01-31|1090.29
#2017-02-01|1090.45
#2017-02-02|1118.78
#2017-02-03|1122.36
#2017-02-06|1106.09
#2017-02-07|1097.17
#2017-02-08|1102.86
#2017-02-09|1104.49
#2017-02-10|1103.16
#2017-02-13|1110.50
#2017-02-14|1112.97
#2017-02-15|1116.16
#2017-02-16|1142.43
#2017-02-17|1133.17
#2017-02-20|1137.66
#2017-02-21|1130.04
#2017-02-22|1135.54
#2017-02-23|1136.61
#2017-02-24|1140.73
#2017-02-27|1152.18
#2017-02-28|1150.46
#2017-03-01|1153.37
#2017-03-02|1157.69
#2017-03-03|1163.45
#2017-03-06|1164.71
#2017-03-07|1168.38
#2017-03-08|1164.13
#2017-03-09|1173.58
#2017-03-10|1180.75
#2017-03-13|1185.11
#2017-03-14|1184.26
#2017-03-15|1185.62
#2017-03-16|1210.96
#2017-03-17|1208.90
#2017-03-20|1207.51
#2017-03-21|1202.59
#2017-03-22|1201.21
#2017-03-23|1205.56
#2017-03-24|1217.57
#2017-03-27|1226.45
#2017-03-28|1229.38
#2017-03-29|1213.91
#2017-03-30|1223.54
#2017-03-31|1227.42
#2017-04-03|1215.82
#2017-04-04|1216.38
#2017-04-05|1222.85
#2017-04-06|1227.82
#2017-04-07|1223.95
#2017-04-10|1219.06
#2017-04-11|1215.74
#2017-04-12|1215.97
#2017-04-13|1210.62
#2017-04-14|1210.62
#2017-04-17|1215.01
#2017-04-18|1201.29
#2017-04-19|1219.73
#2017-04-20|1243.02
#2017-04-21|1223.17
#2017-04-24|1283.90
#2017-04-25|1299.88
#2017-04-26|1288.70
#2017-04-27|1291.33
#2017-04-28|1288.43
#2017-05-01|1291.74
#2017-05-02|1310.17
#2017-05-03|1300.32
#2017-05-04|1327.19
#2017-05-05|1351.66
#2017-05-08|1343.75
#2017-05-09|1336.08
#2017-05-10|1331.36
#2017-05-11|1328.44
#2017-05-12|1345.11
#2017-05-15|1345.78
#2017-05-16|1353.48
#2017-05-17|1342.84
#2017-05-18|1333.21
#2017-05-19|1350.43
#2017-05-22|1350.04
#2017-05-23|1353.11
#2017-05-24|1354.72
#2017-05-25|1362.00
#2017-05-26|1356.06
#2017-05-29|1354.67
#2017-05-30|1364.48
#2017-05-31|1373.53
#2017-06-01|1386.80
#2017-06-02|1398.82
#2017-06-05|1389.15
#2017-06-06|1383.05
#2017-06-07|1384.66
#2017-06-08|1377.49
#2017-06-09|1369.54
#2017-06-12|1333.56
#2017-06-13|1347.95
#2017-06-14|1360.15
#2017-06-15|1331.77
#2017-06-16|1347.20
#2017-06-19|1354.59
#2017-06-20|1351.63
#2017-06-21|1352.11
#2017-06-22|1353.94
#2017-06-23|1357.06
#2017-06-26|1357.90
#2017-06-27|1349.51
#2017-06-28|1350.60
#2017-06-29|1323.23
#2017-06-30|1329.50
#2017-07-03|1320.21
#2017-07-04|1318.12
#2017-07-05|1327.70
#2017-07-06|1325.78
#2017-07-07|1331.00
#2017-07-10|1342.61
#2017-07-11|1338.94
#2017-07-12|1357.13
#2017-07-13|1357.38
#2017-07-14|1364.16
#2017-07-17|1365.84
#2017-07-18|1375.72
#2017-07-19|1375.45
#2017-07-20|1395.37
#2017-07-21|1385.61
#2017-07-24|1378.02
#2017-07-25|1398.94
#2017-07-26|1425.77
#2017-07-27|1437.98
#2017-07-28|1428.29
#2017-07-31|1431.00
#2017-08-01|1448.54
#2017-08-02|1442.30
#2017-08-03|1442.58
#2017-08-04|1433.60
#2017-08-07|1434.33
#2017-08-08|1431.04
#2017-08-09|1416.03
#2017-08-10|1407.66
#2017-08-11|1399.02
#2017-08-14|1417.62
#2017-08-15|1417.95
#2017-08-16|1430.47
#2017-08-17|1431.98
#2017-08-18|1422.14
#2017-08-21|1429.53
#2017-08-22|1437.05
#2017-08-23|1436.66
#2017-08-24|1422.93
#2017-08-25|1431.97
#2017-08-28|1439.38
#2017-08-29|1427.99
#2017-08-30|1432.18
#2017-08-31|1448.57
#2017-09-01|1458.18
#2017-09-04|1449.83
#2017-09-05|1450.74
#2017-09-06|1444.34
#2017-09-07|1468.35
#2017-09-08|1473.90
#2017-09-11|1485.54
#2017-09-12|1489.14
#2017-09-13|1492.79
#2017-09-14|1486.63
#2017-09-15|1495.85
#2017-09-18|1501.55
#2017-09-19|1516.04
#2017-09-20|1509.85
#2017-09-21|1485.48
#2017-09-22|1497.63
#2017-09-25|1478.22
#2017-09-26|1460.16
#2017-09-27|1464.91
#2017-09-28|1479.06
#2017-09-29|1485.33
#2017-10-02|1492.84
#2017-10-03|1502.39
#2017-10-04|1497.11
#2017-10-05|1491.34
#2017-10-06|1481.17
#2017-10-09|1490.21
#2017-10-10|1494.76
#2017-10-11|1501.08
#2017-10-12|1513.77
#2017-10-13|1513.30
#2017-10-16|1499.37
#2017-10-17|1487.38
#2017-10-18|1497.33
#2017-10-19|1493.50
#2017-10-20|1476.67
#2017-10-23|1490.75
#2017-10-24|1471.01
#2017-10-25|1505.34
#2017-10-26|1502.04
#2017-10-27|1495.38
#2017-10-30|1499.51
#2017-10-31|1512.24
#2017-11-01|1516.47
#2017-11-02|1508.30
#2017-11-03|1498.98
#2017-11-06|1500.61
#2017-11-07|1485.94
#2017-11-08|1481.89
#2017-11-09|1454.78
#2017-11-10|1454.43
#2017-11-13|1447.01
#2017-11-14|1467.39
#2017-11-15|1472.53
#2017-11-16|1481.73
#2017-11-17|1465.74
#2017-11-20|1468.58
#2017-11-21|1467.76
#2017-11-22|1461.77
#2017-11-23|1473.10
#2017-11-24|1500.84
#2017-11-27|1498.15
#2017-11-28|1500.32
#2017-11-29|1460.90
#2017-11-30|1475.00
#2017-12-01|1461.33
#2017-12-04|1464.07
#2017-12-05|1455.11
#2017-12-06|1444.98
#2017-12-07|1455.97
#2017-12-08|1463.50
#2017-12-11|1456.34
#2017-12-12|1487.45
#2017-12-13|1491.91
#2017-12-14|1485.60
#2017-12-15|1468.40
#2017-12-18|1484.17
#2017-12-19|1474.43
#2017-12-20|1473.57
#2017-12-21|1470.93
#2017-12-22|1471.64
#2017-12-25|1471.64
#2017-12-26|1475.49
#2017-12-27|1474.46
#2017-12-28|1478.26
#2017-12-29|1486.57
#2018-01-01|1486.57
#2018-01-02|1490.28
#2018-01-03|1512.43
#2018-01-04|1529.27
#2018-01-05|1542.22
#2018-01-08|1536.65
#2018-01-09|1542.96
#2018-01-10|1537.07
#2018-01-11|1551.50
#2018-01-12|1581.77
#2018-01-15|1604.37
#2018-01-16|1600.54
#2018-01-17|1594.26
#2018-01-18|1598.89
#2018-01-19|1612.18
#2018-01-22|1615.65
#2018-01-23|1630.36
#2018-01-24|1626.44
#2018-01-25|1627.55
#2018-01-26|1628.54
#2018-01-29|1617.41
#2018-01-30|1614.05
#2018-01-31|1628.50
#2018-02-01|1664.23
#2018-02-02|1636.13
#2018-02-05|1610.70
#2018-02-06|1559.62
#2018-02-07|1584.02
#2018-02-08|1534.60
#2018-02-09|1521.40
#2018-02-12|1554.58
#2018-02-13|1566.12
#2018-02-14|1592.44
#2018-02-15|1629.29
#2018-02-16|1638.38
#2018-02-19|1628.83
#2018-02-20|1616.49
#2018-02-21|1590.60
#2018-02-22|1562.84
#2018-02-23|1548.62
#2018-02-26|1552.92
#2018-02-27|1532.79
#2018-02-28|1533.77
#2018-03-01|1509.83
#2018-03-02|1497.73
#2018-03-05|1523.68
#2018-03-06|1553.58
#2018-03-07|1564.48
#2018-03-08|1578.83
#2018-03-09|1592.92
#2018-03-12|1600.64
#2018-03-13|1585.40
#2018-03-14|1584.35
#2018-03-15|1580.58
#2018-03-16|1571.81
#2018-03-19|1566.12
#2018-03-20|1559.18
#2018-03-21|1553.58
#2018-03-22|1542.02
#2018-03-23|1547.29
#2018-03-26|1543.92
#2018-03-27|1555.90
#2018-03-28|1534.49
#2018-03-29|1536.06
#2018-03-30|1536.06
#2018-04-02|1537.43
#2018-04-03|1515.17
#2018-04-04|1494.98
#2018-04-05|1531.32
#2018-04-06|1539.41
#2018-04-09|1557.24
#2018-04-10|1573.00
#2018-04-11|1566.02
#2018-04-12|1565.96
#2018-04-13|1577.20
#2018-04-16|1572.67
#2018-04-17|1573.57
#2018-04-18|1580.17
#2018-04-19|1568.22
#2018-04-20|1554.68
#2018-04-23|1548.28
#2018-04-24|1539.43
#2018-04-25|1517.58
#2018-04-26|1528.91
#2018-04-27|1581.56
#2018-04-30|1571.07
#2018-05-01|1559.04
#2018-05-02|1552.05
#2018-05-03|1550.80
#2018-05-04|1554.07
#2018-05-07|1556.57
#2018-05-08|1557.84
#2018-05-09|1561.24
#2018-05-10|1574.02
#2018-05-11|1577.18
#2018-05-14|1575.58
#2018-05-15|1533.20
#2018-05-16|1537.28
#2018-05-17|1537.76
#2018-05-18|1525.61
#2018-05-21|1525.89
#2018-05-22|1535.95
#2018-05-23|1523.83
#2018-05-24|1541.87
#2018-05-25|1550.25
#2018-05-28|1545.07
#2018-05-29|1515.31
#2018-05-30|1516.68
#2018-05-31|1554.45
#2018-06-01|1574.45
#2018-06-04|1577.84
#2018-06-05|1585.84
#2018-06-06|1597.54
#2018-06-07|1593.75
#2018-06-08|1583.93
#2018-06-11|1590.99
#2018-06-12|1595.99
#2018-06-13|1616.72
#2018-06-14|1630.62
#2018-06-15|1622.95
#2018-06-18|1620.48
#2018-06-19|1596.31
#2018-06-20|1592.97
#2018-06-21|1574.59
#2018-06-22|1584.53
#2018-06-25|1570.96
#2018-06-26|1575.69
#2018-06-27|1573.78
#2018-06-28|1554.51
#2018-06-29|1580.90
#2018-07-02|1562.64
#2018-07-03|1573.90
#2018-07-04|1557.11
#2018-07-05|1583.78
#2018-07-06|1594.80
#2018-07-09|1604.39
#2018-07-10|1626.35
#2018-07-11|1624.62
#2018-07-12|1639.65
#2018-07-13|1636.43
#2018-07-16|1649.24
#2018-07-17|1652.84
#2018-07-18|1647.27
#2018-07-19|1640.82
#2018-07-20|1647.16
#2018-07-23|1609.56
#2018-07-24|1608.42
#2018-07-25|1599.74
#2018-07-26|1616.75
#2018-07-27|1599.68
#2018-07-30|1579.40
#2018-07-31|1565.69
#2018-08-01|1540.16
#2018-08-02|1543.23
#2018-08-03|1539.42
#2018-08-06|1528.81
#2018-08-07|1501.69
#2018-08-08|1510.07
#2018-08-09|1509.60
#2018-08-10|1483.54
#2018-08-13|1489.33
#2018-08-14|1493.52
#2018-08-15|1469.49
#2018-08-16|1491.55
#2018-08-17|1493.15
#2018-08-20|1520.46
#2018-08-21|1528.73
#2018-08-22|1533.48
#2018-08-23|1536.61
#2018-08-24|1550.82
#2018-08-27|1571.72
#2018-08-28|1566.02
#2018-08-29|1563.91
#2018-08-30|1553.76
#2018-08-31|1542.84
#2018-09-03|1532.94
#2018-09-04|1511.34
#2018-09-05|1464.86
#2018-09-06|1452.10
#2018-09-07|1448.37
#2018-09-10|1462.31
#2018-09-11|1469.59
#2018-09-12|1485.38
#2018-09-13|1482.49
#2018-09-14|1491.64
#2018-09-17|1492.77
#2018-09-18|1520.76
#2018-09-19|1509.71
#2018-09-20|1509.06
#2018-09-21|1531.77
#2018-09-24|1533.76
#2018-09-25|1537.99
#2018-09-26|1533.02
#2018-09-27|1512.23
#2018-09-28|1488.45
#2018-10-01|1507.20
#2018-10-02|1496.95
#2018-10-03|1492.85
#2018-10-04|1486.79
#2018-10-05|1450.18
#2018-10-08|1419.46
#2018-10-09|1424.39
#2018-10-10|1374.49
#2018-10-11|1367.31
#2018-10-12|1379.72
#2018-10-15|1375.46
#2018-10-16|1417.27
#2018-10-17|1402.81
#2018-10-18|1396.90
#2018-10-19|1357.80
#2018-10-22|1335.84
#2018-10-23|1226.38
#2018-10-24|1219.29
#2018-10-25|1265.48
#2018-10-26|1254.03
#2018-10-29|1263.77
#2018-10-30|1263.07
#2018-10-31|1289.59
#2018-11-01|1302.98
#2018-11-02|1316.88
#2018-11-05|1287.98
#2018-11-06|1282.44
#2018-11-07|1320.97
#2018-11-08|1321.62
#2018-11-09|1309.68
#2018-11-12|1259.60
#2018-11-13|1269.43
#2018-11-14|1262.82
#2018-11-15|1251.44
#2018-11-16|1258.37
#2018-11-19|1245.10
#2018-11-20|1210.33
#2018-11-21|1215.34
#2018-11-22|1213.17
#2018-11-23|1214.04
#2018-11-26|1245.30
#2018-11-27|1236.05
#2018-11-28|1254.44
#2018-11-29|1274.81
#2018-11-30|1257.86
#2018-12-03|1297.77
#2018-12-04|1269.39
#2018-12-05|1254.99
#2018-12-06|1202.54
#2018-12-07|1206.21
#2018-12-10|1179.85
#2018-12-11|1213.00
#2018-12-12|1251.15
#2018-12-13|1227.08
#2018-12-14|1194.75
#2018-12-17|1165.19
#2018-12-18|1158.61
#2018-12-19|1184.23
#2018-12-20|1144.15
#2018-12-21|1130.75
#2018-12-24|1114.25
#2018-12-25|1114.25
#2018-12-26|1113.66
#2018-12-27|1118.40
#2018-12-28|1142.54
#2018-12-31|1156.99
#2019-01-01|1156.99
#2019-01-02|1133.33
#2019-01-03|1078.07
#2019-01-04|1115.75
#2019-01-07|1137.53
#2019-01-08|1162.57
#2019-01-09|1198.11
#2019-01-10|1208.01
#2019-01-11|1195.22
#2019-01-14|1164.38
#2019-01-15|1173.30
#2019-01-16|1186.38
#2019-01-17|1187.61
#2019-01-18|1223.69
#2019-01-21|1216.32
#2019-01-22|1213.33
#2019-01-23|1203.26
#2019-01-24|1218.10
#2019-01-25|1230.24
#2019-01-28|1204.87
#2019-01-29|1212.81
#2019-01-30|1234.80
#2019-01-31|1230.93
#2019-02-01|1223.08
#2019-02-04|1232.91
#2019-02-05|1258.81
#2019-02-06|1308.89
#2019-02-07|1273.87
#2019-02-08|1256.83
#2019-02-11|1273.71
#2019-02-12|1262.89
#2019-02-13|1290.71
#2019-02-14|1303.76
#2019-02-15|1313.91
#2019-02-18|1321.94
#2019-02-19|1322.57
#2019-02-20|1336.07
#2019-02-21|1322.38
#2019-02-22|1344.41
#2019-02-25|1350.92
#2019-02-26|1352.26
#2019-02-27|1352.61
#2019-02-28|1359.53
#2019-03-01|1375.65
#2019-03-04|1364.82
#2019-03-05|1367.44
#2019-03-06|1357.73
#2019-03-07|1343.51
#2019-03-08|1334.55
#2019-03-11|1348.10
#2019-03-12|1348.42
#2019-03-13|1367.96
#2019-03-14|1361.90
#2019-03-15|1389.54
#2019-03-18|1379.35
#2019-03-19|1386.49
#2019-03-20|1382.01
#2019-03-21|1386.90
#2019-03-22|1352.06
#2019-03-25|1340.56
#2019-03-26|1370.12
#2019-03-27|1335.23
#2019-03-28|1358.35
#2019-03-29|1378.83
#2019-04-01|1396.41
#2019-04-02|1382.97
#2019-04-03|1410.15
#2019-04-04|1395.94
#2019-04-05|1394.82
#2019-04-08|1403.10
#2019-04-09|1389.66
#2019-04-10|1389.34
#2019-04-11|1414.23
#2019-04-12|1429.37
#2019-04-15|1441.33
#2019-04-16|1434.88
#2019-04-17|1438.81
#2019-04-18|1439.72
#2019-04-19|1439.72
#2019-04-22|1441.20
#2019-04-23|1440.16
#2019-04-24|1473.07
#2019-04-25|1471.01
#2019-04-26|1437.19
#2019-04-29|1443.57
#2019-04-30|1442.79
#2019-05-01|1447.10
#2019-05-02|1424.89
#2019-05-03|1416.25
#2019-05-06|1404.88
#2019-05-07|1394.32
#2019-05-08|1414.39
#2019-05-09|1396.69
#2019-05-10|1415.56
#2019-05-13|1396.19
#2019-05-14|1426.84
#2019-05-15|1413.05
#2019-05-16|1444.31
#2019-05-17|1447.15
#2019-05-20|1410.90
#2019-05-21|1432.66
#2019-05-22|1445.68
#2019-05-23|1403.51
#2019-05-24|1417.38
#2019-05-27|1415.98
#2019-05-28|1393.95
#2019-05-29|1370.91
#2019-05-30|1375.54
#2019-05-31|1372.25
#2019-06-03|1374.15
#2019-06-04|1360.88
#2019-06-05|1390.15
#2019-06-06|1381.53
#2019-06-07|1419.92
#2019-06-10|1423.83
#2019-06-11|1436.33
#2019-06-12|1423.63
#2019-06-13|1435.70
#2019-06-14|1407.06
#2019-06-17|1411.89
#2019-06-18|1447.70
#2019-06-19|1447.93
#2019-06-20|1463.66
#2019-06-21|1451.93
#2019-06-24|1465.72
#2019-06-25|1511.29
#2019-06-26|1490.54
#2019-06-27|1487.20
#2019-06-28|1504.88
#2019-07-01|1524.47
#2019-07-02|1516.16
#2019-07-03|1534.99
#2019-07-04|1532.98
#2019-07-05|1517.55
#2019-07-08|1508.33
#2019-07-09|1503.01
#2019-07-10|1512.90
#2019-07-11|1514.34
#2019-07-12|1512.37
#2019-07-15|1517.70
#2019-07-16|1513.29
#2019-07-17|1497.83
#2019-07-18|1478.90
#2019-07-19|1487.74
#2019-07-22|1480.72
#2019-07-23|1474.18
#2019-07-24|1512.98
#2019-07-25|1480.88
#2019-07-26|1495.13
#2019-07-29|1493.00
#2019-07-30|1495.90
#2019-07-31|1497.74
#2019-08-01|1503.05
#2019-08-02|1456.42
#2019-08-05|1414.01
#2019-08-06|1414.12
#2019-08-07|1430.47
#2019-08-08|1459.69
#2019-08-09|1434.58
#2019-08-12|1428.78
#2019-08-13|1430.78
#2019-08-14|1384.95
#2019-08-15|1363.22
#2019-08-16|1388.03
#2019-08-19|1402.95
#2019-08-20|1396.78
#2019-08-21|1442.47
#2019-08-22|1404.86
#2019-08-23|1397.04
#2019-08-26|1407.42
#2019-08-27|1411.37
#2019-08-28|1390.81
#2019-08-29|1400.75
#2019-08-30|1412.04
#2019-09-02|1395.53
#2019-09-03|1391.45
#2019-09-04|1403.34
#2019-09-05|1432.72
#2019-09-06|1433.30
#2019-09-09|1406.62
#2019-09-10|1385.43
#2019-09-11|1387.91
#2019-09-12|1400.18
#2019-09-13|1404.34
#2019-09-16|1380.18
#2019-09-17|1418.80
#2019-09-18|1401.49
#2019-09-19|1396.19
#2019-09-20|1388.08
#2019-09-23|1356.45
#2019-09-24|1365.93
#2019-09-25|1351.96
#2019-09-26|1385.21
#2019-09-27|1401.76
#2019-09-30|1381.08
#2019-10-01|1371.87
#2019-10-02|1340.01
#2019-10-03|1362.27
#2019-10-04|1378.88
#2019-10-07|1391.37
#2019-10-08|1371.56
#2019-10-09|1390.23
#2019-10-10|1411.24
#2019-10-11|1446.06
#2019-10-14|1430.40
#2019-10-15|1441.01
#2019-10-16|1452.21
#2019-10-17|1446.07
#2019-10-18|1442.62
#2019-10-21|1444.95
#2019-10-22|1421.63
#2019-10-23|1410.91
#2019-10-24|1429.37
#2019-10-25|1404.49
#2019-10-28|1416.38
#2019-10-29|1426.17
#2019-10-30|1427.20
#2019-10-31|1427.36
#2019-11-01|1431.27
#2019-11-04|1437.65
#2019-11-05|1424.33
#2019-11-06|1434.59
#2019-11-07|1440.83
#2019-11-08|1445.16
#2019-11-11|1456.88
#2019-11-12|1469.99
#2019-11-13|1471.99
#2019-11-14|1471.37
#2019-11-15|1480.88
#2019-11-18|1494.65
#2019-11-19|1490.86
#2019-11-20|1495.59
#2019-11-21|1495.74
#2019-11-22|1488.60
#2019-11-25|1499.18
#2019-11-26|1520.96
#2019-11-27|1509.07
#2019-11-28|1511.96
#2019-11-29|1507.89
#2019-12-02|1479.88
#2019-12-03|1481.38
#2019-12-04|1492.47
#2019-12-05|1496.82
#2019-12-06|1513.43
#2019-12-09|1514.53
#2019-12-10|1504.74
#2019-12-11|1486.43
#2019-12-12|1490.33
#2019-12-13|1499.06
#2019-12-16|1529.72
#2019-12-17|1529.96
#2019-12-18|1536.50
#2019-12-19|1551.75
#2019-12-20|1548.60
#2019-12-23|1554.13
#2019-12-24|1559.52
#2019-12-25|1559.52
#2019-12-26|1560.72
#2019-12-27|1561.68
#2019-12-30|1562.12
#2019-12-31|1553.16
#2020-01-01|1553.16
#2020-01-02|1568.63
#2020-01-03|1567.44
#2020-01-06|1556.16
#2020-01-07|1563.15
#2020-01-08|1566.55
#2020-01-09|1573.99
#2020-01-10|1590.71
#2020-01-13|1599.90
#2020-01-14|1604.90
#2020-01-15|1623.91
#2020-01-16|1624.02
#2020-01-17|1637.73
#2020-01-20|1639.45
#2020-01-21|1642.58
#2020-01-22|1646.71
#2020-01-23|1643.24
#2020-01-24|1652.78
#2020-01-27|1626.19
#2020-01-28|1623.83
#2020-01-29|1633.51
#2020-01-30|1610.95
#2020-01-31|1603.58
#2020-02-03|1645.24
#2020-02-04|1666.13
#2020-02-05|1676.46
#2020-02-06|1688.76
#2020-02-07|1666.37
#2020-02-10|1664.30
#2020-02-11|1662.20
#2020-02-12|1665.80
#2020-02-13|1640.04
#2020-02-14|1650.68
#2020-02-17|1652.41
#2020-02-18|1653.72
#2020-02-19|1653.18
#2020-02-20|1626.95
#2020-02-21|1628.99
#2020-02-24|1589.80
#2020-02-25|1559.15
#2020-02-26|1560.44
#2020-02-27|1532.11
#2020-02-28|1492.84
#2020-03-02|1498.47
#2020-03-03|1515.82
#2020-03-04|1517.55
#2020-03-05|1505.31
#2020-03-06|1472.37
#2020-03-09|1393.16
#2020-03-10|1374.95
#2020-03-11|1341.97
#2020-03-12|1184.69
#2020-03-13|1178.85
#2020-03-16|1068.23
#2020-03-17|1040.13
#2020-03-18|1030.34
#2020-03-19|1005.96
#2020-03-20|1126.48
#2020-03-23|1082.46
#2020-03-24|1226.73
#2020-03-25|1238.65
#2020-03-26|1295.08
#2020-03-27|1289.51
#2020-03-30|1295.93
#2020-03-31|1301.33
#2020-04-01|1256.44
#2020-04-02|1198.61
#2020-04-03|1144.28
#2020-04-06|1181.02
#2020-04-07|1216.73
#2020-04-08|1251.23
#2020-04-09|1298.70
#2020-04-10|1298.70
#2020-04-13|1294.18
#2020-04-14|1303.06
#2020-04-15|1261.75
#2020-04-16|1308.88
#2020-04-17|1328.11
#2020-04-20|1335.91
#2020-04-21|1284.83
#2020-04-22|1311.48
#2020-04-23|1310.71
#2020-04-24|1288.34
#2020-04-27|1328.62
#2020-04-28|1343.44
#2020-04-29|1371.68
#2020-04-30|1348.15
#2020-05-01|1354.98
#2020-05-04|1303.46
#2020-05-05|1341.70
#2020-05-06|1355.10
#2020-05-07|1372.89
#2020-05-08|1393.43
#2020-05-11|1352.85
#2020-05-12|1375.42
#2020-05-13|1346.41
#2020-05-14|1301.29
#2020-05-15|1323.55
#2020-05-18|1382.41
#2020-05-19|1374.42
#2020-05-20|1402.24
#2020-05-21|1366.43
#2020-05-22|1388.53
#2020-05-25|1427.60
#2020-05-26|1467.47
#2020-05-27|1446.79
#2020-05-28|1491.20
#2020-05-29|1509.89
#2020-06-01|1503.30
#2020-06-02|1516.16
#2020-06-03|1551.75
#2020-06-04|1563.85
#2020-06-05|1597.00
#2020-06-08|1590.76
#2020-06-09|1597.34
#2020-06-10|1594.84
#2020-06-11|1542.24
#2020-06-12|1537.16
#2020-06-15|1546.94
#2020-06-16|1569.61
#2020-06-17|1596.02
#2020-06-18|1588.29
#2020-06-19|1598.10
#2020-06-22|1594.64
#2020-06-23|1622.20
#2020-06-24|1583.82
#2020-06-25|1601.36
#2020-06-26|1612.38
#2020-06-29|1600.99
#2020-06-30|1620.04
#2020-07-01|1621.81
#2020-07-02|1622.71
#2020-07-03|1616.22
#2020-07-06|1675.33
#2020-07-07|1650.41
#2020-07-08|1640.24
#2020-07-09|1655.48
#2020-07-10|1655.66
#2020-07-13|1687.00
#2020-07-14|1646.99
#2020-07-15|1671.30
#2020-07-16|1657.58
#2020-07-17|1674.36
#2020-07-20|1713.68
#2020-07-21|1729.44
#2020-07-22|1728.32
#2020-07-23|1694.16
#2020-07-24|1636.93
#2020-07-27|1666.81
#2020-07-28|1675.46
#2020-07-29|1739.01
#2020-07-30|1701.90
#2020-07-31|1727.45
#2020-08-03|1730.04
#2020-08-04|1709.85
#2020-08-05|1746.63
#2020-08-06|1733.52
#2020-08-07|1728.27
#2020-08-10|1708.03
#2020-08-11|1728.76
#2020-08-12|1754.69
#2020-08-13|1756.25
#2020-08-14|1720.55
#2020-08-17|1737.53
#2020-08-18|1738.91
#2020-08-19|1747.23
#2020-08-20|1720.97
#2020-08-21|1731.15
#2020-08-24|1765.08
#2020-08-25|1778.53
#2020-08-26|1810.87
#2020-08-27|1798.56
#2020-08-28|1814.07
#2020-08-31|1809.95
#2020-09-01|1823.64
#2020-09-02|1828.52
#2020-09-03|1796.24
#2020-09-04|1756.44
#2020-09-07|1793.06
#2020-09-08|1750.88
#2020-09-09|1780.52
#2020-09-10|1791.77
#2020-09-11|1782.24
#2020-09-14|1808.88
#2020-09-15|1810.79
#2020-09-16|1822.61
#2020-09-17|1793.92
#2020-09-18|1811.40
#2020-09-21|1747.82
#2020-09-22|1737.58
#2020-09-23|1739.36
#2020-09-24|1714.97
#2020-09-25|1709.10
#2020-09-28|1743.50
#2020-09-29|1748.89
#2020-09-30|1732.72
#2020-10-01|1739.23
#2020-10-02|1714.93
#2020-10-05|1746.09
#2020-10-06|1716.61
#2020-10-07|1695.44
#2020-10-08|1748.60
#2020-10-09|1781.59
#2020-10-12|1793.76
#2020-10-13|1766.93
#2020-10-14|1765.87
#2020-10-15|1709.80
#2020-10-16|1729.51
#2020-10-19|1754.71
#2020-10-20|1734.31
#2020-10-21|1720.62
#2020-10-22|1673.83
#2020-10-23|1660.69
#2020-10-26|1598.97
#2020-10-27|1612.06
#2020-10-28|1556.27
#2020-10-29|1562.83
#2020-10-30|1562.54
#2020-11-02|1569.34
#2020-11-03|1610.62
#2020-11-04|1669.74
#2020-11-05|1713.26
#2020-11-06|1721.22
#2020-11-09|1751.68
#2020-11-10|1712.36
#2020-11-11|1735.78
#2020-11-12|1730.70
#2020-11-13|1736.56
#2020-11-16|1752.91
#2020-11-17|1740.14
#2020-11-18|1779.64
#2020-11-19|1780.87
#2020-11-20|1814.75
#2020-11-23|1772.68
#2020-11-24|1786.58
#2020-11-25|1812.62
#2020-11-26|1804.60
#2020-11-27|1842.99
#2020-11-30|1827.28
#2020-12-01|1826.44
#2020-12-02|1813.33
#2020-12-03|1832.24
#2020-12-04|1848.36
#2020-12-07|1849.07
#2020-12-08|1853.68
#2020-12-09|1847.37
#2020-12-10|1840.25
#2020-12-11|1825.05
#2020-12-14|1844.56
#2020-12-15|1851.92
#2020-12-16|1882.67
#2020-12-17|1917.85
#2020-12-18|1926.29
#2020-12-21|1895.73
#2020-12-22|1924.95
#2020-12-23|1948.59
#2020-12-24|1939.42
#2020-12-25|1939.42
#2020-12-28|1992.28
#2020-12-29|1989.81
#2020-12-30|2017.33
#2020-12-31|1989.28
#2021-01-01|1989.28
#2021-01-04|2024.78
#2021-01-05|2005.26
#2021-01-06|1979.31
#2021-01-07|1929.82
#2021-01-08|1979.05
#2021-01-11|1933.18
#2021-01-12|1924.41
#2021-01-13|1945.93
#2021-01-14|1935.97
#2021-01-15|1912.89
#2021-01-18|1904.38
#2021-01-19|1921.09
#2021-01-20|1920.98
#2021-01-21|1937.88
#2021-01-22|1929.26
#2021-01-25|1913.09
#2021-01-26|1940.42
#2021-01-27|1910.06
#2021-01-28|1897.67
#2021-01-29|1892.76
#2021-02-01|1923.65
#2021-02-02|1951.72
#2021-02-03|1939.64
#2021-02-04|1996.87
#2021-02-05|2025.45
#2021-02-08|2080.31
#2021-02-09|2102.39
#2021-02-10|2108.13
#2021-02-11|2126.51
#2021-02-12|2131.16
#2021-02-15|2135.30
#2021-02-16|2142.08
#2021-02-17|2100.77
#2021-02-18|2111.52
#2021-02-19|2145.78
#2021-02-22|2086.82
#2021-02-23|2054.41
#2021-02-24|2040.39
#2021-02-25|2041.57
#2021-02-26|2015.72
#2021-03-01|2018.95
#2021-03-02|2023.06
#2021-03-03|2023.35
#2021-03-04|2002.74
#2021-03-05|1956.67
#2021-03-08|1962.77
#2021-03-09|2024.28
#2021-03-10|2024.90
#2021-03-11|2079.75
#2021-03-12|2039.94
#2021-03-15|2040.60
#2021-03-16|2056.67
#2021-03-17|2039.49
#2021-03-18|2041.42
#2021-03-19|2050.96
#2021-03-22|2089.08
#2021-03-23|2065.98
#2021-03-24|2049.96
#2021-03-25|2045.49
#2021-03-26|2092.32
#2021-03-29|2083.17
#2021-03-30|2064.98
#2021-03-31|2089.10
#2021-04-01|2113.30
#2021-04-02|2113.30
#2021-04-05|2120.13
#2021-04-06|2130.37
#2021-04-07|2142.16
#2021-04-08|2157.24
#2021-04-09|2171.16
#2021-04-12|2149.07
#2021-04-13|2176.48
#2021-04-14|2171.48
#2021-04-15|2172.35
#2021-04-16|2177.52
#2021-04-19|2179.86
#2021-04-20|2132.95
#2021-04-21|2147.25
#2021-04-22|2171.75
#2021-04-23|2188.62
#2021-04-26|2195.21
#2021-04-27|2198.64
#2021-04-28|2189.89
#2021-04-29|2212.28
#2021-04-30|2156.41
#2021-05-03|2154.46
#2021-05-04|2097.19
#2021-05-05|2120.94
#2021-05-06|2108.41
#2021-05-07|2157.01
#2021-05-10|2130.03
#2021-05-11|2093.16
#2021-05-12|2047.21
#2021-05-13|2067.54
#2021-05-14|2099.26
#2021-05-17|2090.23
#2021-05-18|2109.55
#2021-05-19|2092.77
#2021-05-20|2126.95
#2021-05-21|2120.41
#2021-05-24|2151.02
#2021-05-25|2165.52
#2021-05-26|2160.76
#2021-05-27|2137.79
#2021-05-28|2159.06
#2021-05-31|2161.70
#2021-06-01|2157.12
#2021-06-02|2149.68
#2021-06-03|2113.16
#2021-06-04|2143.75
#2021-06-07|2130.19
#2021-06-08|2141.99
#2021-06-09|2153.07
#2021-06-10|2173.59
#2021-06-11|2205.40
#2021-06-14|2227.10
#2021-06-15|2224.74
#2021-06-16|2235.70
#2021-06-17|2211.21
#2021-06-18|2154.08
#2021-06-21|2161.30
#2021-06-22|2178.53
#2021-06-23|2178.55
#2021-06-24|2223.77
#2021-06-25|2228.22
#2021-06-28|2231.76
#2021-06-29|2227.99
#2021-06-30|2203.59
#2021-07-01|2214.52
#2021-07-02|2237.12
#2021-07-05|2245.98
#2021-07-06|2250.53
#2021-07-07|2270.04
#2021-07-08|2252.20
#2021-07-09|2287.49
#2021-07-12|2284.84
#2021-07-13|2287.34
#2021-07-14|2300.68
#2021-07-15|2272.90
#2021-07-16|2269.44
#2021-07-19|2240.23
#2021-07-20|2227.74
#2021-07-21|2259.62
#2021-07-22|2295.79
#2021-07-23|2320.26
#2021-07-26|2331.59
#2021-07-27|2324.32
#2021-07-28|2379.67
#2021-07-29|2444.65
#2021-07-30|2440.56
#2021-08-02|2476.01
#2021-08-03|2483.11
#2021-08-04|2507.29
#2021-08-05|2515.21
#2021-08-06|2512.25
#2021-08-09|2522.19
#2021-08-10|2516.72
#2021-08-11|2512.36
#2021-08-12|2523.10
#2021-08-13|2526.35
#2021-08-16|2519.31
#2021-08-17|2498.99
#2021-08-18|2500.81
#2021-08-19|2479.56
#2021-08-20|2494.31
#2021-08-23|2523.43
#2021-08-24|2531.68
#2021-08-25|2532.52
#2021-08-26|2529.79
#2021-08-27|2559.06
#2021-08-30|2574.51
#2021-08-31|2559.46
#2021-09-01|2598.89
#2021-09-02|2600.17
#2021-09-03|2598.41
#2021-09-06|2609.84
#2021-09-07|2606.22
#2021-09-08|2562.06
#2021-09-09|2572.63
#2021-09-10|2584.58
#2021-09-13|2563.03
#2021-09-14|2624.84
#2021-09-15|2619.51
#2021-09-16|2649.10
#2021-09-17|2608.27
#2021-09-20|2578.73
#2021-09-21|2623.85
#2021-09-22|2616.86
#2021-09-23|2649.79
#2021-09-24|2602.94
#2021-09-27|2560.45
#2021-09-28|2435.82
#2021-09-29|2418.67
#2021-09-30|2419.77
#2021-10-01|2395.01
#2021-10-04|2347.72
#2021-10-05|2368.44
#2021-10-06|2340.46
#2021-10-07|2377.41
#2021-10-08|2336.28
#2021-10-11|2324.93
#2021-10-12|2311.60
#2021-10-13|2386.81
#2021-10-14|2429.96
#2021-10-15|2440.52
#2021-10-18|2441.91
#2021-10-19|2473.58
#2021-10-20|2452.64
#2021-10-21|2476.02
#2021-10-22|2504.47
#2021-10-25|2503.31
#2021-10-26|2523.75
#2021-10-27|2521.64
#2021-10-28|2684.88
#2021-10-29|2664.97
#2021-11-01|2688.63
#2021-11-02|2730.24
#2021-11-03|2772.64
#2021-11-04|2813.41
#2021-11-05|2824.81
#2021-11-08|2856.92
#2021-11-09|2849.57
#2021-11-10|2785.20
#2021-11-11|2819.84
#2021-11-12|2835.19
#2021-11-15|2838.20
#2021-11-16|2818.67
#2021-11-17|2819.77
#2021-11-18|2826.31
#2021-11-19|2839.42
#2021-11-22|2782.27
#2021-11-23|2694.76
#2021-11-24|2645.42
#2021-11-25|2675.39
#2021-11-26|2640.55
#2021-11-29|2667.77
#2021-11-30|2675.00
#2021-12-01|2754.09
#2021-12-02|2651.37
#2021-12-03|2613.14
#2021-12-06|2611.43
#2021-12-07|2711.16
#2021-12-08|2696.60
#2021-12-09|2694.81
#2021-12-10|2671.68
#2021-12-13|2652.93
#2021-12-14|2600.89
#2021-12-15|2643.21
#2021-12-16|2653.34
#2021-12-17|2612.01
#2021-12-20|2610.61
#2021-12-21|2609.14
#2021-12-22|2689.90
#2021-12-23|2702.31
#2021-12-24|2712.53
#2021-12-27|2736.55
#2021-12-28|2746.04
#2021-12-29|2743.65
#2021-12-30|2733.05
#2021-12-31|2731.51
#2022-01-03|2690.94
#2022-01-04|2693.64
#2022-01-05|2685.95
#2022-01-06|2590.93
#2022-01-07|2597.49
#2022-01-10|2496.98
#2022-01-11|2548.79
#2022-01-12|2570.48
#2022-01-13|2581.46
#2022-01-14|2530.72
#2022-01-17|2572.05
#2022-01-18|2520.37
#2022-01-19|2523.71
#2022-01-20|2518.81
#2022-01-21|2470.13
#2022-01-24|2321.87
#2022-01-25|2296.18
#2022-01-26|2339.07
#2022-01-27|2304.95
#2022-01-28|2296.59
#2022-01-31|2367.00
#2022-02-01|2393.25
#2022-02-02|2440.77
#2022-02-03|2368.72
#2022-02-04|2361.50
#2022-02-07|2364.81
#2022-02-08|2348.90
#2022-02-09|2420.55
#2022-02-10|2412.41
#2022-02-11|2357.52
#2022-02-14|2293.07
#2022-02-15|2303.40
#2022-02-16|2293.16
#2022-02-17|2297.39
#2022-02-18|2262.08
#2022-02-21|2217.09
#2022-02-22|2235.26
#2022-02-23|2227.41
#2022-02-24|2168.82
#2022-02-25|2269.90
#2022-02-28|2292.65
#2022-03-01|2214.82
#2022-03-02|2219.66
#2022-03-03|2196.98
#2022-03-04|2055.60
#2022-03-07|2052.81
#2022-03-08|1969.23
#2022-03-09|2147.91
#2022-03-10|2097.10
#2022-03-11|2095.52
#2022-03-14|2113.77
#2022-03-15|2127.02
#2022-03-16|2241.81
#2022-03-17|2286.98
#2022-03-18|2333.90
#2022-03-21|2317.74
#2022-03-22|2325.83
#2022-03-23|2307.48
#2022-03-24|2316.28
#2022-03-25|2320.64
#2022-03-28|2327.66
#2022-03-29|2426.68
#2022-03-30|2416.33
#2022-03-31|2380.12
#2022-04-01|2325.81
#2022-04-04|2363.64
#2022-04-05|2302.28
#2022-04-06|2213.58
#2022-04-07|2189.39
#2022-04-08|2147.18
#2022-04-11|2121.10
#2022-04-12|2120.98
#2022-04-13|2105.72
#2022-04-14|2093.58
#2022-04-15|2093.58
#2022-04-18|2096.88
#2022-04-19|2082.47
#2022-04-20|2135.66
#2022-04-21|2157.93
#2022-04-22|2108.72
#2022-04-25|2072.95
#2022-04-26|2022.23
#2022-04-27|2033.93
#2022-04-28|2124.19
#2022-04-29|2135.10
#2022-05-02|2074.79
#2022-05-03|2108.43
#2022-05-04|2078.98
#2022-05-05|2073.31
#2022-05-06|2022.10
#2022-05-09|1930.34
#2022-05-10|1937.15
#2022-05-11|1970.56
#2022-05-12|1956.88
#2022-05-13|2012.22
#2022-05-16|2002.67
#2022-05-17|2059.86
#2022-05-18|2004.29
#2022-05-19|2015.51
#2022-05-20|2019.16
#2022-05-23|2063.68
#2022-05-24|2017.60
#2022-05-25|2021.86
#2022-05-26|2057.87
#2022-05-27|2102.92
#2022-05-30|2141.70
#2022-05-31|2074.84
#2022-06-01|2046.56
#2022-06-02|2088.82
#2022-06-03|2069.62
#2022-06-06|2093.82
#2022-06-07|2063.20
#2022-06-08|2064.78
#2022-06-09|2011.10
#2022-06-10|1911.13
#2022-06-13|1816.94
#2022-06-14|1783.20
#2022-06-15|1831.46
#2022-06-16|1780.23
#2022-06-17|1789.38
#2022-06-20|1803.42
#2022-06-21|1839.96
#2022-06-22|1848.11
#2022-06-23|1837.73
#2022-06-24|1893.55
#2022-06-27|1908.07
#2022-06-28|1861.78
#2022-06-29|1817.23
#2022-06-30|1762.48
#2022-07-01|1731.63
#2022-07-04|1702.12
#2022-07-05|1656.25
#2022-07-06|1715.51
#2022-07-07|1753.45
#2022-07-08|1780.49
#2022-07-11|1754.84
#2022-07-12|1747.88
#2022-07-13|1754.18
#2022-07-14|1728.17
#2022-07-15|1795.61
#2022-07-18|1831.08
#2022-07-19|1849.94
#2022-07-20|1871.32
#2022-07-21|1892.04
#2022-07-22|1900.81
#2022-07-25|1889.31
#2022-07-26|1865.30
#2022-07-27|1891.98
#2022-07-28|1947.31
#2022-07-29|2030.40
#2022-08-01|2057.95
#2022-08-02|2043.64
#2022-08-03|2067.27
#2022-08-04|2104.16
#2022-08-05|2053.42
#2022-08-08|2070.97
#2022-08-09|2023.32
#2022-08-10|2095.78
#2022-08-11|2103.82
#2022-08-12|2075.09
#2022-08-15|2083.48
#2022-08-16|2067.91
#2022-08-17|2025.52
#2022-08-18|2046.54
#2022-08-19|2009.99
#2022-08-22|1923.98
#2022-08-23|1913.49
#2022-08-24|1936.13
#2022-08-25|1949.07
#2022-08-26|1909.65
#2022-08-29|1864.34
#2022-08-30|1870.06
#2022-08-31|1866.06
#2022-09-01|1803.23
#2022-09-02|1881.71
#2022-09-05|1844.74
#2022-09-06|1847.90
#2022-09-07|1863.79
#2022-09-08|1882.03
#2022-09-09|1934.28
#2022-09-12|1968.34
#2022-09-13|1878.41
#2022-09-14|1880.84
#2022-09-15|1827.24
#2022-09-16|1797.33
#2022-09-19|1816.69
#2022-09-20|1777.66
#2022-09-21|1794.82
#2022-09-22|1700.39
#2022-09-23|1659.12
#2022-09-26|1655.83
#2022-09-27|1655.81
#2022-09-28|1668.86
#2022-09-29|1640.11
#2022-09-30|1695.66
#2022-10-03|1702.55
#2022-10-04|1814.75
#2022-10-05|1793.61
#2022-10-06|1794.16
#2022-10-07|1689.99
#2022-10-10|1650.81
#2022-10-11|1628.33
#2022-10-12|1614.07
#2022-10-13|1635.37
#2022-10-14|1633.75
#2022-10-17|1686.23
#2022-10-18|1695.23
#2022-10-19|1671.10
#2022-10-20|1724.41
#2022-10-21|1689.92
#2022-10-24|1743.62
#2022-10-25|1817.99
#2022-10-26|1819.26
#2022-10-27|1745.54
#2022-10-28|1726.42
#2022-10-31|1684.24
#2022-11-01|1679.47
#2022-11-02|1658.74
#2022-11-03|1602.17
#2022-11-04|1660.27
#2022-11-07|1679.36
#2022-11-08|1752.59
#2022-11-09|1732.80
#2022-11-10|1885.37
#2022-11-11|1955.13
#2022-11-14|1971.73
#2022-11-15|1991.75
#2022-11-16|1954.89
#2022-11-17|1937.93
#2022-11-18|1948.28
#2022-11-21|1918.48
#2022-11-22|1928.92
#2022-11-23|1960.14
#2022-11-24|1968.80
#2022-11-25|1965.70
#2022-11-28|1928.81
#2022-11-29|1879.28
#2022-11-30|1872.12
#2022-12-01|1978.94
#2022-12-02|1971.01
#2022-12-05|1951.42
#2022-12-06|1912.26
#2022-12-07|1897.40
#2022-12-08|1907.09
#2022-12-09|1934.68
#2022-12-12|1935.71
#2022-12-13|2011.47
#2022-12-14|1994.79
#2022-12-15|1908.12
#2022-12-16|1860.01
#2022-12-19|1838.86
#2022-12-20|1827.53
#2022-12-21|1847.94
#2022-12-22|1813.28
#2022-12-23|1806.32
#2022-12-26|1806.32
#2022-12-27|1812.98
#2022-12-28|1793.20
#2022-12-29|1836.78
#2022-12-30|1809.97
#2023-01-02|1830.66
#2023-01-03|1816.63
#2023-01-04|1866.88
#2023-01-05|1859.67
#2023-01-06|1897.85
#2023-01-09|1959.91
#2023-01-10|1929.11
#2023-01-11|1947.95
#2023-01-12|1979.29
#2023-01-13|2013.02
#2023-01-16|2019.59
#2023-01-17|2029.47
#2023-01-18|2061.00
#2023-01-19|1998.49
#2023-01-20|1990.57
#2023-01-23|2028.69
#2023-01-24|2036.30
#2023-01-25|2027.89
#2023-01-26|2074.99
#2023-01-27|2082.98
#2023-01-30|2081.74
#2023-01-31|2084.62
#2023-02-01|2130.73
#2023-02-02|2279.24
#2023-02-03|2276.28
#2023-02-06|2210.53
#2023-02-07|2199.00
#2023-02-08|2197.11
#2023-02-09|2223.90
#2023-02-10|2160.78
#2023-02-13|2190.20
#2023-02-14|2202.05
#2023-02-15|2211.50
#2023-02-16|2230.75
#2023-02-17|2199.44
#2023-02-20|2198.42
#2023-02-21|2167.74
#2023-02-22|2149.32
#2023-02-23|2152.15
#2023-02-24|2104.52
#2023-02-27|2136.92
#2023-02-28|2134.69
#2023-03-01|2148.53
#2023-03-02|2120.52
#2023-03-03|2154.99
#2023-03-06|2184.96
#2023-03-07|2140.86
#2023-03-08|2152.46
#2023-03-09|2166.55
#2023-03-10|2155.00
#2023-03-13|2107.64
#2023-03-14|2145.10
#2023-03-15|2048.34
#2023-03-16|2127.70
#2023-03-17|2115.99
#2023-03-20|2134.75
#2023-03-21|2162.42
#2023-03-22|2162.29
#2023-03-23|2206.92
#2023-03-24|2129.40
#2023-03-27|2132.05
#2023-03-28|2095.74
#2023-03-29|2156.66
#2023-03-30|2236.57
#2023-03-31|2245.74
#2023-04-03|2223.73
#2023-04-04|2230.70
#2023-04-05|2180.86
#2023-04-06|2193.54
#2023-04-07|2193.54
#2023-04-10|2176.67
#2023-04-11|2206.82
#2023-04-12|2217.00
#2023-04-13|2235.04
#2023-04-14|2221.26
#2023-04-17|2172.98
#2023-04-18|2206.00
#2023-04-19|2175.56
#2023-04-20|2132.99
#2023-04-21|2139.50
#2023-04-24|2135.57
#2023-04-25|2110.30
#2023-04-26|2088.42
#2023-04-27|2029.13
#2023-04-28|2061.94
#2023-05-01|2050.82
#2023-05-02|2054.29
#2023-05-03|2074.46
#2023-05-04|2027.67
#2023-05-05|2064.01
#2023-05-08|2054.11
#2023-05-09|2018.97
#2023-05-10|2047.54
#2023-05-11|2011.12
#2023-05-12|2023.89
#2023-05-15|2023.25
#2023-05-16|2023.76
#2023-05-17|2009.63
#2023-05-18|2052.79
#2023-05-19|2082.44
#2023-05-22|2123.01
#2023-05-23|2100.47
#2023-05-24|2032.73
#2023-05-25|2030.82
#2023-05-26|2077.15
#2023-05-29|2065.49
#2023-05-30|2073.95
#2023-05-31|2100.95
#2023-06-01|2156.50
#2023-06-02|2164.17
#2023-06-05|2146.15
#2023-06-06|2145.93
#2023-06-07|2176.92
#2023-06-08|2195.99
#2023-06-09|2184.39
#2023-06-12|2235.59
#2023-06-13|2265.88
#2023-06-14|2289.50
#2023-06-15|2279.90
#2023-06-16|2311.33
#2023-06-19|2290.37
#2023-06-20|2268.00
#2023-06-21|2234.14
#2023-06-22|2221.40
#2023-06-23|2176.04
#2023-06-26|2192.61
#2023-06-27|2183.54
#2023-06-28|2226.90
#2023-06-29|2222.35
#2023-06-30|2274.03
#2023-07-03|2265.78
#2023-07-04|2275.02
#2023-07-05|2251.13
#2023-07-06|2162.10
#2023-07-07|2202.47
#2023-07-10|2215.11
#2023-07-11|2235.97
#2023-07-12|2333.54
#2023-07-13|2380.57
#2023-07-14|2395.53
#2023-07-17|2373.03
#2023-07-18|2382.93
#2023-07-19|2395.98
#2023-07-20|2350.21
#2023-07-21|2323.51
#2023-07-24|2295.53
#2023-07-25|2277.31
#2023-07-26|2266.24
#2023-07-27|2377.85
#2023-07-28|2298.30
#2023-07-31|2294.64
#2023-08-01|2296.81
#2023-08-02|2257.40
#2023-08-03|2215.35
#2023-08-04|2210.89
#2023-08-07|2200.66
#2023-08-08|2165.95
#2023-08-09|2170.55
#2023-08-10|2196.01
#2023-08-11|2143.36
#2023-08-14|2140.43
#2023-08-15|2133.46
#2023-08-16|2125.29
#2023-08-17|2075.53
#2023-08-18|2077.50
#2023-08-21|2091.51
#2023-08-22|2118.94
#2023-08-23|2124.84
#2023-08-24|2087.07
#2023-08-25|2066.64
#2023-08-28|2106.22
#2023-08-29|2148.41
#2023-08-30|2169.42
#2023-08-31|2157.13
#2023-09-01|2143.53
#2023-09-04|2138.58
#2023-09-05|2127.34
#2023-09-06|2108.67
#2023-09-07|2064.44
#2023-09-08|2079.54
#2023-09-11|2080.33
#2023-09-12|2059.85
#2023-09-13|2051.06
#2023-09-14|2045.71
#2023-09-15|2048.39
#2023-09-18|2021.19
#2023-09-19|2010.61
#2023-09-20|2039.70
#2023-09-21|2005.92
#2023-09-22|2009.43
#2023-09-25|1989.52
#2023-09-26|1962.62
#2023-09-27|1962.20
#2023-09-28|1978.28
#2023-09-29|2011.12
#2023-10-02|1998.45
#2023-10-03|1958.25
#2023-10-04|1990.15
#2023-10-05|1985.91
#2023-10-06|2035.19
#2023-10-09|2013.48
#2023-10-10|2077.87
#2023-10-11|2088.98
#2023-10-12|2072.96
#2023-10-13|2006.24
#2023-10-16|2016.13
#2023-10-17|1993.55
#2023-10-18|1968.43
#2023-10-19|1949.34
#2023-10-20|1910.08
#2023-10-23|1923.78
#2023-10-24|1932.63
#2023-10-25|1976.00
#2023-10-26|1997.78
#2023-10-27|1968.90
#2023-10-30|1957.60
#2023-10-31|1980.57
#2023-11-01|1985.57
#2023-11-02|2047.73
#2023-11-03|2099.90
#2023-11-06|2087.66
#2023-11-07|2095.74
#2023-11-08|2098.15
#2023-11-09|2123.15
#2023-11-10|2106.01
#2023-11-13|2117.27
#2023-11-14|2191.33
#2023-11-15|2247.96
#2023-11-16|2248.32
#2023-11-17|2262.69
#2023-11-20|2289.03
#2023-11-21|2266.55
#2023-11-22|2284.77
#2023-11-23|2288.56
#2023-11-24|2293.53
#2023-11-27|2284.77
#2023-11-28|2306.58
#2023-11-29|2356.79
#2023-11-30|2345.69
#2023-12-01|2333.68
#2023-12-04|2313.82
#2023-12-05|2341.20
#2023-12-06|2360.89
#2023-12-07|2343.92
#2023-12-08|2365.70
#2023-12-11|2369.64
#2023-12-12|2390.83
#2023-12-13|2375.14
#2023-12-14|2436.92
#2023-12-15|2458.60
#2023-12-18|2418.95
#2023-12-19|2439.75
#2023-12-20|2440.07
#2023-12-21|2433.61
#2023-12-22|2435.83
#2023-12-25|2435.83
#2023-12-26|2438.93
#2023-12-27|2472.08
#2023-12-28|2453.79
#2023-12-29|2430.86
#2024-01-01|2430.86
#2024-01-02|2376.87
#2024-01-03|2321.39
#2024-01-04|2293.17
#2024-01-05|2275.18
#2024-01-08|2294.54
#2024-01-09|2263.19
#2024-01-10|2270.30
#2024-01-11|2275.04
#2024-01-12|2330.01
#2024-01-15|2323.42
#2024-01-16|2329.22
#2024-01-17|2306.77
#2024-01-18|2369.85
#2024-01-19|2365.18
#2024-01-22|2419.85
#2024-01-23|2414.47
#2024-01-24|2454.77
#2024-01-25|2445.50
#2024-01-26|2432.21
#2024-01-29|2414.84
#2024-01-30|2444.32
#2024-01-31|2437.85
#2024-02-01|2328.81
#2024-02-02|2291.90
#2024-02-05|2282.35
#2024-02-06|2284.30
#2024-02-07|2305.05
#2024-02-08|2360.47
#2024-02-09|2384.64
#2024-02-12|2369.99
#2024-02-13|2312.28
#2024-02-14|2369.38
#2024-02-15|2385.09
#2024-02-16|2405.61
#2024-02-19|2396.37
#2024-02-20|2375.78
#2024-02-21|2361.52
#2024-02-22|2409.54
#2024-02-23|2414.77
#2024-02-26|2406.90
#2024-02-27|2437.45
#2024-02-28|2407.08
#2024-02-29|2407.35
#2024-03-01|2431.93
#2024-03-04|2436.33
#2024-03-05|2385.77
#2024-03-06|2416.30
#2024-03-07|2470.70
#2024-03-08|2447.93
#2024-03-11|2440.29
#2024-03-12|2458.28
#2024-03-13|2449.49
#2024-03-14|2415.02
#2024-03-15|2373.33
#2024-03-18|2376.60
#2024-03-19|2330.56
#2024-03-20|2322.42
#2024-03-21|2318.49
#2024-03-22|2306.68
#2024-03-25|2294.68
#2024-03-26|2299.51
#2024-03-27|2304.23
#2024-03-28|2282.17
#2024-03-29|2282.17
#2024-04-01|2270.44
#2024-04-02|2224.57
#2024-04-03|2240.70
#2024-04-04|2248.77
#2024-04-05|2239.21
#2024-04-08|2255.19
#2024-04-09|2258.45
#2024-04-10|2213.97
#2024-04-11|2211.96
#2024-04-12|2175.70
#2024-04-15|2158.27
#2024-04-16|2140.69
#2024-04-17|2123.53
#2024-04-18|2114.59
#2024-04-19|2094.78
#2024-04-22|2103.10
#2024-04-23|2132.71
#2024-04-24|2178.13
#2024-04-25|2142.64
#2024-04-26|2135.33
#2024-04-29|2137.10
#2024-04-30|2086.90
#2024-05-01|2085.14
#2024-05-02|2060.74
#2024-05-03|2109.22
#2024-05-06|2117.82
#2024-05-07|2161.24
#2024-05-08|2149.55
#2024-05-09|2150.83
#2024-05-10|2150.54
#2024-05-13|2158.35
#2024-05-14|2182.68
#2024-05-15|2205.99
#2024-05-16|2190.41
#2024-05-17|2184.19
#2024-05-20|2193.91
#2024-05-21|2192.86
#2024-05-22|2225.77
#2024-05-23|2233.83
#2024-05-24|2226.83
#2024-05-27|2231.06
#2024-05-28|2212.06
#2024-05-29|2159.92
#2024-05-30|2127.32
#2024-05-31|2089.58
#2024-06-03|2095.17
#2024-06-04|2128.61
#2024-06-05|2167.42
#2024-06-06|2194.86
#2024-06-07|2181.19
#2024-06-10|2147.36
#2024-06-11|2115.60
#2024-06-12|2173.59
#2024-06-13|2098.91
#2024-06-14|2045.85
#2024-06-17|2052.49
#2024-06-18|2075.45
#2024-06-19|2021.94
#2024-06-20|2046.27
#2024-06-21|2013.80
#2024-06-24|2027.07
#2024-06-25|2028.66
#2024-06-26|2022.03
#2024-06-27|2004.49
#2024-06-28|2013.29
#2024-07-01|2004.20
#2024-07-02|2023.66
#2024-07-03|2070.55
#2024-07-04|2073.23
#2024-07-05|2099.51
#2024-07-08|2092.68
#2024-07-09|2021.89
#2024-07-10|2042.74
#2024-07-11|2060.43
#2024-07-12|2105.08
#2024-07-15|2097.45
#2024-07-16|2077.66
#2024-07-17|2089.82
#2024-07-18|2079.70
#2024-07-19|2060.57
#2024-07-22|2080.49
#2024-07-23|2069.59
#2024-07-24|2056.34
#2024-07-25|1949.91
#2024-07-26|1933.94
#2024-07-29|1913.40
#2024-07-30|1894.88
#2024-07-31|1909.37
#2024-08-01|1872.28
#2024-08-02|1836.24
#2024-08-05|1796.05
#2024-08-06|1790.13
#2024-08-07|1809.51
#2024-08-08|1797.07
#2024-08-09|1801.15
#2024-08-12|1802.01
#2024-08-13|1814.63
#2024-08-14|1832.24
#2024-08-15|1856.60
#2024-08-16|1860.37
#2024-08-19|1880.33
#2024-08-20|1883.62
#2024-08-21|1901.39
#2024-08-22|1897.83
#2024-08-23|1907.18
#2024-08-26|1904.74
#2024-08-27|1913.25
#2024-08-28|1903.71
#2024-08-29|1930.66
#2024-08-30|1939.88
#2024-09-02|1935.82
#2024-09-03|1896.57
#2024-09-04|1876.61
#2024-09-05|1840.30
#2024-09-06|1831.59
#2024-09-09|1835.50
#2024-09-10|1863.69
#2024-09-11|1878.64
#2024-09-12|1904.37
#2024-09-13|1928.18
#2024-09-16|1893.84
#2024-09-17|1911.96
#2024-09-18|1904.68
#2024-09-19|1957.53
#2024-09-20|1898.78
#2024-09-23|1901.27
#2024-09-24|1903.39
#2024-09-25|1910.91
#2024-09-26|1963.63
#2024-09-27|2012.78
#2024-09-30|1950.90
#2024-10-01|1917.55
#2024-10-02|1914.95
#2024-10-03|1882.98
#2024-10-04|1877.80
#2024-10-07|1853.41
#2024-10-08|1827.86
#2024-10-09|1830.12
#2024-10-10|1815.18
#2024-10-11|1813.81
#2024-10-14|1825.69
#2024-10-15|1778.17
#2024-10-16|1770.38
#2024-10-17|1775.00
#2024-10-18|1799.43
#2024-10-21|1767.74
#2024-10-22|1784.73
#2024-10-23|1774.10
#2024-10-24|1760.57
#2024-10-25|1733.27
#2024-10-28|1745.73
#2024-10-29|1756.87
#2024-10-30|1694.32
#2024-10-31|1654.35
#2024-11-01|1681.03
#2024-11-04|1658.91
#2024-11-05|1655.69
#2024-11-06|1638.41
#2024-11-07|1683.85
#2024-11-08|1665.57
#2024-11-11|1672.84
#2024-11-12|1662.79
#2024-11-13|1606.25
#2024-11-14|1636.56
#2024-11-15|1571.06
#2024-11-18|1580.65
#2024-11-19|1582.96
#2024-11-20|1561.79
#2024-11-21|1559.62
#2024-11-22|1558.37
#2024-11-25|1593.98
#2024-11-26|1588.06
#2024-11-27|1575.73
#2024-11-28|1577.56
#2024-11-29|1591.04
#2024-12-02|1566.21
#2024-12-03|1582.63
#2024-12-04|1618.45
#2024-12-05|1637.77
#2024-12-06|1664.65
#2024-12-09|1691.95
#2024-12-10|1668.07
#2024-12-11|1669.31
#2024-12-12|1656.89
#2024-12-13|1648.33
#2024-12-16|1621.60
#2024-12-17|1623.24
#2024-12-18|1623.44
#2024-12-19|1581.54
#2024-12-20|1579.33
#2024-12-23|1581.18
#2024-12-24|1594.78
#2024-12-25|1594.78
#2024-12-26|1597.46
#2024-12-27|1601.75
#2024-12-30|1578.05
#2024-12-31|1599.80
#2025-01-01|1599.80
#2025-01-02|1566.47
#2025-01-03|1546.70
#2025-01-06|1642.94
#2025-01-07|1656.08
#2025-01-08|1613.35
#2025-01-09|1608.11
#2025-01-10|1583.34
#2025-01-13|1562.53
#2025-01-14|1576.53
#2025-01-15|1593.54
#2025-01-16|1612.63
#2025-01-17|1628.27
#2025-01-20|1652.83
#2025-01-21|1661.69
#2025-01-22|1673.78
#2025-01-23|1679.82
#2025-01-24|1722.11
#2025-01-27|1714.43
#2025-01-28|1723.08
#2025-01-29|1730.38
#2025-01-30|1698.98
#2025-01-31|1707.23
#2025-02-03|1668.94
#2025-02-04|1761.04
#2025-02-05|1771.23
#2025-02-06|1758.94
#2025-02-07|1741.79
#2025-02-10|1743.22
#2025-02-11|1758.73
#2025-02-12|1776.74
#2025-02-13|1806.67
#2025-02-14|1835.52
#2025-02-17|1828.38
#2025-02-18|1755.15
#2025-02-19|1759.67
#2025-02-20|1781.04
#2025-02-21|1797.95
#2025-02-24|1786.46
#2025-02-25|1752.68
#2025-02-26|1735.08
#2025-02-27|1669.31
#2025-02-28|1651.61
#2025-03-03|1685.83
#2025-03-04|1626.81
#2025-03-05|1725.32
#2025-03-06|1800.90
#2025-03-07|1771.11
#2025-03-10|1773.13
#2025-03-11|1727.92
#2025-03-12|1727.96
#2025-03-13|1691.94
#2025-03-14|1719.18
#2025-03-17|1728.86
#2025-03-18|1735.16
#2025-03-19|1736.84
#2025-03-20|1718.22
#2025-03-21|1689.14
#2025-03-24|1689.80
#2025-03-25|1700.87
#2025-03-26|1665.53
#2025-03-27|1644.10
#2025-03-28|1612.22
#2025-03-31|1549.29
#2025-04-01|1561.14
#2025-04-02|1573.39
#2025-04-03|1492.84
#2025-04-04|1458.38
#2025-04-07|1383.21
#2025-04-08|1428.57
#2025-04-09|1402.94
#2025-04-10|1455.19
#2025-04-11|1471.13
#2025-04-14|1512.34
#2025-04-15|1534.34
#2025-04-16|1529.47
#2025-04-17|1502.93
#2025-04-18|1502.93
#2025-04-21|1522.53
#2025-04-22|1533.27
#2025-04-23|1568.67
#2025-04-24|1554.22
#2025-04-25|1558.30
#2025-04-28|1543.29
#2025-04-29|1582.49
#2025-04-30|1589.85
#2025-05-01|1577.83
#2025-05-02|1626.68
#2025-05-05|1613.65
#2025-05-06|1609.50
#2025-05-07|1616.44
#2025-05-08|1618.07
#2025-05-09|1655.26
#2025-05-12|1688.42
#2025-05-13|1717.35
#2025-05-14|1701.68
#2025-05-15|1696.97
#2025-05-16|1682.24
#2025-05-19|1691.69
#2025-05-20|1701.20
#2025-05-21|1721.87
#2025-05-22|1690.93
#2025-05-23|1670.34
#2025-05-26|1697.30
#2025-05-27|1701.46
#2025-05-28|1686.56
#2025-05-29|1690.48
#2025-05-30|1671.85
#2025-06-02|1653.82
#2025-06-03|1670.89
#2025-06-04|1740.72
#2025-06-05|1746.10
#2025-06-06|1735.92
#2025-06-09|1752.80
#2025-06-10|1779.19
#2025-06-11|1781.87
#2025-06-12|1784.37
#2025-06-13|1755.45
#2025-06-16|1782.82
#2025-06-17|1745.26
#2025-06-18|1730.32
#2025-06-19|1693.52
#2025-06-20|1687.00
#2025-06-23|1690.26
#2025-06-24|1730.55
#2025-06-25|1710.33
#2025-06-26|1725.38
#2025-06-27|1752.45
#2025-06-30|1751.61
#2025-07-01|1749.19
#2025-07-02|1784.94
#2025-07-03|1803.45
#2025-07-04|1793.62
#2025-07-07|1759.00
#2025-07-08|1789.67
#2025-07-09|1792.46
#2025-07-10|1820.64
#2025-07-11|1780.93
#2025-07-14|1755.45
#2025-07-15|1754.06
#2025-07-16|1736.45
#2025-07-17|1767.63
#2025-07-18|1777.88
#2025-07-21|1787.69
#2025-07-22|1778.07
#2025-07-23|1763.84
#2025-07-24|1618.55
#2025-07-25|1613.74
#2025-07-28|1614.42
#2025-07-29|1596.22
#2025-07-30|1574.09
#2025-07-31|1547.56
#2025-08-01|1502.15
#2025-08-04|1502.66
#2025-08-05|1497.25
#2025-08-06|1483.22
#2025-08-07|1494.18
#2025-08-08|1511.96
#2025-08-11|1483.36
#2025-08-12|1486.53
#2025-08-13|1504.02
#2025-08-14|1486.24
#2025-08-15|1501.03
#2025-08-18|1492.83
#2025-08-19|1518.38
#2025-08-20|1518.90
#2025-08-21|1504.36
#2025-08-22|1548.53
#2025-08-25|1528.70
#2025-08-26|1507.45
#2025-08-27|1512.23
#2025-08-28|1536.05
#2025-08-29|1511.38
#2025-09-01|1504.78
#2025-09-02|1466.14
#2025-09-03|1477.91
#2025-09-04|1483.14
#2025-09-05|1524.98
#2025-09-08|1544.15
#2025-09-09|1536.46
#2025-09-10|1513.98
#2025-09-11|1511.44
#2025-09-12|1523.40
#2025-09-15|1524.26
#2025-09-16|1546.33
#2025-09-17|1554.48
#2025-09-18|1599.02
#2025-09-19|1563.02
#2025-09-22|1567.78
#2025-09-23|1589.77
#2025-09-24|1576.93
#2025-09-25|1565.61
#2025-09-26|1544.57
#2025-09-29|1566.58
#2025-09-30|1580.15
#2025-10-01|1582.92
#2025-10-02|1613.68
#2025-10-03|1615.74
#2025-10-06|1615.05
#2025-10-07|1596.72
#2025-10-08|1578.99
#2025-10-09|1577.16
#2025-10-10|1544.48
#2025-10-13|1565.46
#2025-10-14|1548.90
#2025-10-15|1583.53
#2025-10-16|1612.93
#2025-10-17|1598.49
#2025-10-20|1635.31
#2025-10-21|1676.78
#2025-10-22|1649.24
#2025-10-23|1485.72
#2025-10-24|1471.87
#2025-10-27|1475.15
#2025-10-28|1477.97
#2025-10-29|1471.65
#2025-10-30|1449.43
#2025-10-31|1459.28
#2025-11-03|1436.25
#2025-11-04|1408.20
#2025-11-05|1404.57
#2025-11-06|1380.05
#2025-11-07|1372.98
#2025-11-10|1399.36
#2025-11-11|1430.10
#2025-11-12|1445.24
#2025-11-13|1453.54
#2025-11-14|1435.02
#2025-11-17|1404.96
#2025-11-18|1369.75
#2025-11-19|1370.82
#2025-11-20|1357.57
#2025-11-21|1373.33
#2025-11-24|1395.52
#2025-11-25|1408.09
#2025-11-26|1418.66
#2025-11-27|1422.26
#2025-11-28|1430.79
#2025-12-01|1437.43
#2025-12-02|1435.26
#2025-12-03|1461.57
#2025-12-04|1507.26
#2025-12-05|1518.30
#2025-12-08|1508.32
#2025-12-09|1514.31
#2025-12-10|1504.66
#2025-12-11|1539.38
#2025-12-12|1535.79
#2025-12-15|1548.22
#2025-12-16|1532.55
#2025-12-17|1531.95
#2025-12-18|1530.81
#2025-12-19|1525.83
#2025-12-22|1528.12
#2025-12-23|1515.47
#2025-12-24|1513.92
#2025-12-25|1513.92
#2025-12-26|1513.79
#2025-12-29|1518.61
#2025-12-30|1531.36
#2025-12-31|1525.22
#2026-01-01|1525.22
#2026-01-02|1530.32
#2026-01-05|1556.21
#2026-01-06|1568.24
#2026-01-07|1587.75
#2026-01-08|1574.00
#2026-01-09|1609.27
#2026-01-12|1582.33
#2026-01-13|1588.46
#2026-01-14|1574.65
#2026-01-15|1557.70
#2026-01-16|1547.30
#2026-01-19|1492.70
#2026-01-20|1499.96
#2026-01-21|1512.89
#2026-01-22|1538.99
#2026-01-23|1547.33
#2026-01-26|1556.30
#2026-01-27|1555.75
#2026-01-28|1560.51
#2026-01-29|1492.63
#2026-01-30|1514.78
#2026-02-02|1517.96
#2026-02-03|1441.37
#2026-02-04|1458.02
#2026-02-05|1454.38
#2026-02-06|1441.62
#2026-02-09|1497.81
#2026-02-10|1513.76
#2026-02-11|1383.23
#2026-02-12|1360.29
#2026-02-13|1376.51
#2026-02-16|1311.78
#2026-02-17|1329.17
#2026-02-18|1368.50
#2026-02-19|1353.86
#2026-02-20|1361.51
#2026-02-23|1348.03
#2026-02-24|1356.75
#2026-02-25|1369.30
#2026-02-26|1390.46
#2026-02-27|1395.22
#2026-03-02|1361.55
#2026-03-03|1337.37
#2026-03-04|1354.93
#2026-03-05|1384.93
#2026-03-06|1358.55
#2026-03-09|1349.86
#2026-03-10|1374.53
#2026-03-11|1372.18
#2026-03-12|1370.16
#2026-03-13|1358.38
#2026-03-16|1365.74
#2026-03-17|1361.05
#2026-03-18|1349.46
#2026-03-19|1307.88
#2026-03-20|1273.88
#2026-03-23|1275.71
#2026-03-24|1268.94
#2026-03-25|1300.34
#2026-03-26|1307.56
#2026-03-27|1282.07
#2026-03-30|1277.79
#2026-03-31|1314.62
#2026-04-01|1362.37
#2026-04-02|1343.82
#2026-04-03|1343.82
#2026-04-06|1342.83
#2026-04-07|1361.63
#2026-04-08|1424.62