Table Data - Nasdaq France Technology Large Mid Cap Total Return Index
| Title | Nasdaq France Technology Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQFR10LMT |
| 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 10:49 PM CDT |
| Notes | For more information about this series, see: NQFR10LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 922.92 |
| 2003-10-01 | 937.40 |
| 2003-10-02 | 966.87 |
| 2003-10-03 | 998.29 |
| 2003-10-06 | 1007.82 |
| 2003-10-07 | 1001.96 |
| 2003-10-08 | 1022.70 |
| 2003-10-09 | 1053.78 |
| 2003-10-10 | 1046.83 |
| 2003-10-13 | 1057.07 |
| 2003-10-14 | 1043.52 |
| 2003-10-15 | 1048.99 |
| 2003-10-16 | 1021.36 |
| 2003-10-17 | 1014.72 |
| 2003-10-20 | 1001.01 |
| 2003-10-21 | 1009.73 |
| 2003-10-22 | 994.60 |
| 2003-10-23 | 979.53 |
| 2003-10-24 | 1001.97 |
| 2003-10-27 | 1011.97 |
| 2003-10-28 | 1037.79 |
| 2003-10-29 | 1060.11 |
| 2003-10-30 | 1046.06 |
| 2003-10-31 | 1051.28 |
| 2003-11-03 | 1065.12 |
| 2003-11-04 | 1056.02 |
| 2003-11-05 | 1031.43 |
| 2003-11-06 | 1032.66 |
| 2003-11-07 | 1055.82 |
| 2003-11-10 | 1039.50 |
| 2003-11-11 | 1027.34 |
| 2003-11-12 | 1039.92 |
| 2003-11-13 | 1038.69 |
| 2003-11-14 | 1044.74 |
| 2003-11-17 | 1001.59 |
| 2003-11-18 | 1009.54 |
| 2003-11-19 | 1007.42 |
| 2003-11-20 | 1009.75 |
| 2003-11-21 | 1021.49 |
| 2003-11-24 | 1025.53 |
| 2003-11-25 | 1041.89 |
| 2003-11-26 | 1052.09 |
| 2003-11-27 | . |
| 2003-11-28 | 1050.94 |
| 2003-12-01 | 1078.37 |
| 2003-12-02 | 1083.16 |
| 2003-12-03 | 1092.41 |
| 2003-12-04 | 1080.56 |
| 2003-12-05 | 1063.47 |
| 2003-12-08 | 1062.33 |
| 2003-12-09 | 1061.26 |
| 2003-12-10 | 1042.92 |
| 2003-12-11 | 1040.06 |
| 2003-12-12 | 1059.57 |
| 2003-12-15 | 1063.27 |
| 2003-12-16 | 1011.86 |
| 2003-12-17 | 1007.88 |
| 2003-12-18 | 1017.82 |
| 2003-12-19 | 1015.71 |
| 2003-12-22 | 1003.07 |
| 2003-12-23 | 994.42 |
| 2003-12-24 | 1010.94 |
| 2003-12-25 | . |
| 2003-12-26 | 1010.53 |
| 2003-12-29 | 1020.33 |
| 2003-12-30 | 1030.03 |
| 2003-12-31 | 1031.05 |
| 2004-01-01 | . |
| 2004-01-02 | 1057.71 |
| 2004-01-05 | 1077.16 |
| 2004-01-06 | 1108.37 |
| 2004-01-07 | 1109.20 |
| 2004-01-08 | 1188.57 |
| 2004-01-09 | 1204.60 |
| 2004-01-12 | 1207.95 |
| 2004-01-13 | 1217.35 |
| 2004-01-14 | 1224.58 |
| 2004-01-15 | 1217.94 |
| 2004-01-16 | 1236.82 |
| 2004-01-19 | . |
| 2004-01-20 | 1251.78 |
| 2004-01-21 | 1231.60 |
| 2004-01-22 | 1227.07 |
| 2004-01-23 | 1228.80 |
| 2004-01-26 | 1219.62 |
| 2004-01-27 | 1239.02 |
| 2004-01-28 | 1226.73 |
| 2004-01-29 | 1177.41 |
| 2004-01-30 | 1190.91 |
| 2004-02-02 | 1196.74 |
| 2004-02-03 | 1200.47 |
| 2004-02-04 | 1154.23 |
| 2004-02-05 | 1149.86 |
| 2004-02-06 | 1155.13 |
| 2004-02-09 | 1169.18 |
| 2004-02-10 | 1190.08 |
| 2004-02-11 | 1206.78 |
| 2004-02-12 | 1224.43 |
| 2004-02-13 | 1197.83 |
| 2004-02-16 | . |
| 2004-02-17 | 1208.32 |
| 2004-02-18 | 1220.11 |
| 2004-02-19 | 1222.34 |
| 2004-02-20 | 1183.22 |
| 2004-02-23 | 1172.33 |
| 2004-02-24 | 1172.99 |
| 2004-02-25 | 1196.92 |
| 2004-02-26 | 1168.06 |
| 2004-02-27 | 1171.56 |
| 2004-03-01 | 1188.70 |
| 2004-03-02 | 1212.52 |
| 2004-03-03 | 1194.67 |
| 2004-03-04 | 1229.75 |
| 2004-03-05 | 1242.95 |
| 2004-03-08 | 1257.39 |
| 2004-03-09 | 1211.63 |
| 2004-03-10 | 1176.54 |
| 2004-03-11 | 1120.26 |
| 2004-03-12 | 1128.12 |
| 2004-03-15 | 1080.52 |
| 2004-03-16 | 1100.30 |
| 2004-03-17 | 1128.02 |
| 2004-03-18 | 1110.53 |
| 2004-03-19 | 1117.78 |
| 2004-03-22 | 1076.56 |
| 2004-03-23 | 1079.94 |
| 2004-03-24 | 1066.56 |
| 2004-03-25 | 1102.53 |
| 2004-03-26 | 1095.33 |
| 2004-03-29 | 1122.15 |
| 2004-03-30 | 1117.95 |
| 2004-03-31 | 1129.90 |
| 2004-04-01 | 1175.11 |
| 2004-04-02 | 1178.02 |
| 2004-04-05 | 1179.80 |
| 2004-04-06 | 1160.49 |
| 2004-04-07 | 1179.84 |
| 2004-04-08 | 1180.13 |
| 2004-04-09 | . |
| 2004-04-12 | 1176.81 |
| 2004-04-13 | 1151.05 |
| 2004-04-14 | 1127.05 |
| 2004-04-15 | 1103.20 |
| 2004-04-16 | 1115.98 |
| 2004-04-19 | 1108.61 |
| 2004-04-20 | 1116.71 |
| 2004-04-21 | 1076.29 |
| 2004-04-22 | 1100.80 |
| 2004-04-23 | 1114.48 |
| 2004-04-26 | 1127.66 |
| 2004-04-27 | 1125.62 |
| 2004-04-28 | 1100.04 |
| 2004-04-29 | 1106.58 |
| 2004-04-30 | 1069.67 |
| 2004-05-03 | 1087.61 |
| 2004-05-04 | 1103.31 |
| 2004-05-05 | 1113.39 |
| 2004-05-06 | 1069.08 |
| 2004-05-07 | 1053.34 |
| 2004-05-10 | 1010.46 |
| 2004-05-11 | 1034.64 |
| 2004-05-12 | 1001.64 |
| 2004-05-13 | 1012.88 |
| 2004-05-14 | 998.15 |
| 2004-05-17 | 979.90 |
| 2004-05-18 | 1003.37 |
| 2004-05-19 | 1044.11 |
| 2004-05-20 | 1027.25 |
| 2004-05-21 | 1024.36 |
| 2004-05-24 | 1033.77 |
| 2004-05-25 | 1035.95 |
| 2004-05-26 | 1056.34 |
| 2004-05-27 | 1090.80 |
| 2004-05-28 | 1072.60 |
| 2004-05-31 | . |
| 2004-06-01 | 1061.79 |
| 2004-06-02 | 1061.38 |
| 2004-06-03 | 1052.02 |
| 2004-06-04 | 1063.20 |
| 2004-06-07 | 1081.96 |
| 2004-06-08 | 1064.17 |
| 2004-06-09 | 1043.71 |
| 2004-06-10 | 1033.62 |
| 2004-06-11 | . |
| 2004-06-14 | 1009.89 |
| 2004-06-15 | 1028.37 |
| 2004-06-16 | 1041.84 |
| 2004-06-17 | 1039.34 |
| 2004-06-18 | 1048.15 |
| 2004-06-21 | 1054.28 |
| 2004-06-22 | 1044.40 |
| 2004-06-23 | 1072.66 |
| 2004-06-24 | 1118.13 |
| 2004-06-25 | 1115.90 |
| 2004-06-28 | 1135.74 |
| 2004-06-29 | 1134.12 |
| 2004-06-30 | 1138.77 |
| 2004-07-01 | 1114.59 |
| 2004-07-02 | 1103.85 |
| 2004-07-05 | . |
| 2004-07-06 | 1085.87 |
| 2004-07-07 | 1084.69 |
| 2004-07-08 | 1075.89 |
| 2004-07-09 | 1065.56 |
| 2004-07-12 | 1050.24 |
| 2004-07-13 | 1053.78 |
| 2004-07-14 | 1068.68 |
| 2004-07-15 | 1040.74 |
| 2004-07-16 | 1052.85 |
| 2004-07-19 | 1039.75 |
| 2004-07-20 | 1042.53 |
| 2004-07-21 | 1057.61 |
| 2004-07-22 | 1032.35 |
| 2004-07-23 | 1008.23 |
| 2004-07-26 | 983.34 |
| 2004-07-27 | 981.52 |
| 2004-07-28 | 989.80 |
| 2004-07-29 | 1003.05 |
| 2004-07-30 | 986.45 |
| 2004-08-02 | 959.45 |
| 2004-08-03 | 960.50 |
| 2004-08-04 | 938.97 |
| 2004-08-05 | 926.64 |
| 2004-08-06 | 911.79 |
| 2004-08-09 | 900.90 |
| 2004-08-10 | 922.38 |
| 2004-08-11 | 876.40 |
| 2004-08-12 | 855.51 |
| 2004-08-13 | 872.39 |
| 2004-08-16 | 901.12 |
| 2004-08-17 | 919.86 |
| 2004-08-18 | 919.79 |
| 2004-08-19 | 930.75 |
| 2004-08-20 | 921.80 |
| 2004-08-23 | 927.85 |
| 2004-08-24 | 925.79 |
| 2004-08-25 | 922.00 |
| 2004-08-26 | 937.32 |
| 2004-08-27 | 931.82 |
| 2004-08-30 | 919.28 |
| 2004-08-31 | 899.47 |
| 2004-09-01 | 906.62 |
| 2004-09-02 | 898.42 |
| 2004-09-03 | 889.32 |
| 2004-09-06 | . |
| 2004-09-07 | 899.20 |
| 2004-09-08 | 916.71 |
| 2004-09-09 | 890.52 |
| 2004-09-10 | 917.96 |
| 2004-09-13 | 940.39 |
| 2004-09-14 | 941.97 |
| 2004-09-15 | 921.41 |
| 2004-09-16 | 918.03 |
| 2004-09-17 | 927.73 |
| 2004-09-20 | 913.87 |
| 2004-09-21 | 924.42 |
| 2004-09-22 | 913.96 |
| 2004-09-23 | 900.24 |
| 2004-09-24 | 900.71 |
| 2004-09-27 | 884.25 |
| 2004-09-28 | 883.84 |
| 2004-09-29 | 892.42 |
| 2004-09-30 | 894.86 |
| 2004-10-01 | 922.68 |
| 2004-10-04 | 944.73 |
| 2004-10-05 | 942.10 |
| 2004-10-06 | 939.02 |
| 2004-10-07 | 953.75 |
| 2004-10-08 | 956.29 |
| 2004-10-11 | 945.98 |
| 2004-10-12 | 920.02 |
| 2004-10-13 | 922.43 |
| 2004-10-14 | 928.56 |
| 2004-10-15 | 945.14 |
| 2004-10-18 | 936.79 |
| 2004-10-19 | 956.59 |
| 2004-10-20 | 954.69 |
| 2004-10-21 | 1012.64 |
| 2004-10-22 | 1028.25 |
| 2004-10-25 | 1022.18 |
| 2004-10-26 | 1015.77 |
| 2004-10-27 | 1032.46 |
| 2004-10-28 | 1056.32 |
| 2004-10-29 | 1044.76 |
| 2004-11-01 | 1056.28 |
| 2004-11-02 | 1061.48 |
| 2004-11-03 | 1071.84 |
| 2004-11-04 | 1055.83 |
| 2004-11-05 | 1076.84 |
| 2004-11-08 | 1082.73 |
| 2004-11-09 | 1090.81 |
| 2004-11-10 | 1090.71 |
| 2004-11-11 | 1102.82 |
| 2004-11-12 | 1105.71 |
| 2004-11-15 | 1100.45 |
| 2004-11-16 | 1090.47 |
| 2004-11-17 | 1125.89 |
| 2004-11-18 | 1129.35 |
| 2004-11-19 | 1135.32 |
| 2004-11-22 | 1125.08 |
| 2004-11-23 | 1121.14 |
| 2004-11-24 | 1123.11 |
| 2004-11-25 | . |
| 2004-11-26 | 1138.38 |
| 2004-11-29 | 1143.41 |
| 2004-11-30 | 1130.22 |
| 2004-12-01 | 1144.49 |
| 2004-12-02 | 1160.70 |
| 2004-12-03 | 1159.02 |
| 2004-12-06 | 1155.29 |
| 2004-12-07 | 1166.59 |
| 2004-12-08 | 1140.34 |
| 2004-12-09 | 1112.47 |
| 2004-12-10 | 1117.23 |
| 2004-12-13 | 1123.32 |
| 2004-12-14 | 1117.32 |
| 2004-12-15 | 1122.88 |
| 2004-12-16 | 1113.56 |
| 2004-12-17 | 1099.79 |
| 2004-12-20 | 1106.49 |
| 2004-12-21 | 1099.03 |
| 2004-12-22 | 1107.76 |
| 2004-12-23 | 1120.06 |
| 2004-12-24 | . |
| 2004-12-27 | 1122.52 |
| 2004-12-28 | 1133.80 |
| 2004-12-29 | 1135.69 |
| 2004-12-30 | 1143.10 |
| 2004-12-31 | 1142.18 |
| 2005-01-03 | 1145.94 |
| 2005-01-04 | 1119.02 |
| 2005-01-05 | 1103.87 |
| 2005-01-06 | 1091.36 |
| 2005-01-07 | 1080.70 |
| 2005-01-10 | 1098.16 |
| 2005-01-11 | 1086.11 |
| 2005-01-12 | 1081.84 |
| 2005-01-13 | 1077.82 |
| 2005-01-14 | 1064.37 |
| 2005-01-17 | . |
| 2005-01-18 | 1058.90 |
| 2005-01-19 | 1060.78 |
| 2005-01-20 | 1047.95 |
| 2005-01-21 | 1050.07 |
| 2005-01-24 | 1037.36 |
| 2005-01-25 | 1037.59 |
| 2005-01-26 | 1058.93 |
| 2005-01-27 | 1068.88 |
| 2005-01-28 | 1057.80 |
| 2005-01-31 | 1074.54 |
| 2005-02-01 | 1088.60 |
| 2005-02-02 | 1100.24 |
| 2005-02-03 | 997.97 |
| 2005-02-04 | 1003.75 |
| 2005-02-07 | 1013.92 |
| 2005-02-08 | 1017.65 |
| 2005-02-09 | 1019.47 |
| 2005-02-10 | 1022.54 |
| 2005-02-11 | 1024.51 |
| 2005-02-14 | 1037.17 |
| 2005-02-15 | 1037.18 |
| 2005-02-16 | 1025.67 |
| 2005-02-17 | 1020.01 |
| 2005-02-18 | 1018.13 |
| 2005-02-21 | . |
| 2005-02-22 | 1050.00 |
| 2005-02-23 | 1054.18 |
| 2005-02-24 | 1065.86 |
| 2005-02-25 | 1078.18 |
| 2005-02-28 | 1072.45 |
| 2005-03-01 | 1068.07 |
| 2005-03-02 | 1066.24 |
| 2005-03-03 | 1062.30 |
| 2005-03-04 | 1068.34 |
| 2005-03-07 | 1070.84 |
| 2005-03-08 | 1075.34 |
| 2005-03-09 | 1080.29 |
| 2005-03-10 | 1069.24 |
| 2005-03-11 | 1075.67 |
| 2005-03-14 | 1066.71 |
| 2005-03-15 | 1070.61 |
| 2005-03-16 | 1060.83 |
| 2005-03-17 | 1058.83 |
| 2005-03-18 | 1051.04 |
| 2005-03-21 | 1030.69 |
| 2005-03-22 | 1036.76 |
| 2005-03-23 | 1010.66 |
| 2005-03-24 | 1014.39 |
| 2005-03-25 | . |
| 2005-03-28 | 1007.27 |
| 2005-03-29 | 1013.53 |
| 2005-03-30 | 1012.78 |
| 2005-03-31 | 1015.45 |
| 2005-04-01 | 1018.45 |
| 2005-04-04 | 994.26 |
| 2005-04-05 | 997.45 |
| 2005-04-06 | 1006.21 |
| 2005-04-07 | 1011.22 |
| 2005-04-08 | 1006.70 |
| 2005-04-11 | 1011.12 |
| 2005-04-12 | 994.85 |
| 2005-04-13 | 996.72 |
| 2005-04-14 | 976.75 |
| 2005-04-15 | 960.77 |
| 2005-04-18 | 942.85 |
| 2005-04-19 | 947.07 |
| 2005-04-20 | 960.74 |
| 2005-04-21 | 973.11 |
| 2005-04-22 | 980.88 |
| 2005-04-25 | 973.91 |
| 2005-04-26 | 972.48 |
| 2005-04-27 | 955.78 |
| 2005-04-28 | 906.99 |
| 2005-04-29 | 913.67 |
| 2005-05-02 | 917.48 |
| 2005-05-03 | 925.85 |
| 2005-05-04 | 937.24 |
| 2005-05-05 | 943.61 |
| 2005-05-06 | 937.21 |
| 2005-05-09 | 929.64 |
| 2005-05-10 | 924.84 |
| 2005-05-11 | 915.38 |
| 2005-05-12 | 917.94 |
| 2005-05-13 | 922.24 |
| 2005-05-16 | 933.96 |
| 2005-05-17 | 935.09 |
| 2005-05-18 | 966.76 |
| 2005-05-19 | 966.62 |
| 2005-05-20 | 963.01 |
| 2005-05-23 | 968.60 |
| 2005-05-24 | 956.54 |
| 2005-05-25 | 948.99 |
| 2005-05-26 | 946.43 |
| 2005-05-27 | 944.57 |
| 2005-05-30 | . |
| 2005-05-31 | 929.74 |
| 2005-06-01 | 940.76 |
| 2005-06-02 | 950.98 |
| 2005-06-03 | 945.95 |
| 2005-06-06 | 934.86 |
| 2005-06-07 | 944.50 |
| 2005-06-08 | 956.94 |
| 2005-06-09 | 939.41 |
| 2005-06-10 | 947.14 |
| 2005-06-13 | 939.77 |
| 2005-06-14 | 953.06 |
| 2005-06-15 | 960.78 |
| 2005-06-16 | 971.55 |
| 2005-06-17 | 977.60 |
| 2005-06-20 | 957.77 |
| 2005-06-21 | 966.92 |
| 2005-06-22 | 968.19 |
| 2005-06-23 | 961.62 |
| 2005-06-24 | 943.58 |
| 2005-06-27 | 931.16 |
| 2005-06-28 | 930.00 |
| 2005-06-29 | 954.76 |
| 2005-06-30 | 944.89 |
| 2005-07-01 | 934.43 |
| 2005-07-04 | . |
| 2005-07-05 | 926.70 |
| 2005-07-06 | 936.32 |
| 2005-07-07 | 918.31 |
| 2005-07-08 | 937.38 |
| 2005-07-11 | 968.93 |
| 2005-07-12 | 1011.53 |
| 2005-07-13 | 1010.95 |
| 2005-07-14 | 1022.79 |
| 2005-07-15 | 1012.36 |
| 2005-07-18 | 1007.60 |
| 2005-07-19 | 1012.02 |
| 2005-07-20 | 1004.48 |
| 2005-07-21 | 1015.05 |
| 2005-07-22 | 1010.91 |
| 2005-07-25 | 1000.23 |
| 2005-07-26 | 1009.62 |
| 2005-07-27 | 1010.08 |
| 2005-07-28 | 1029.88 |
| 2005-07-29 | 1035.80 |
| 2005-08-01 | 1035.51 |
| 2005-08-02 | 1045.23 |
| 2005-08-03 | 1049.76 |
| 2005-08-04 | 1039.22 |
| 2005-08-05 | 1028.57 |
| 2005-08-08 | 1033.32 |
| 2005-08-09 | 1036.77 |
| 2005-08-10 | 1050.36 |
| 2005-08-11 | 1039.87 |
| 2005-08-12 | 1028.33 |
| 2005-08-15 | 1023.70 |
| 2005-08-16 | 1017.94 |
| 2005-08-17 | 1011.37 |
| 2005-08-18 | 998.13 |
| 2005-08-19 | 1001.13 |
| 2005-08-22 | 1009.45 |
| 2005-08-23 | 1004.49 |
| 2005-08-24 | 998.85 |
| 2005-08-25 | 989.53 |
| 2005-08-26 | 991.25 |
| 2005-08-29 | 990.62 |
| 2005-08-30 | 983.38 |
| 2005-08-31 | 996.72 |
| 2005-09-01 | 1022.26 |
| 2005-09-02 | 1032.27 |
| 2005-09-05 | . |
| 2005-09-06 | 1049.00 |
| 2005-09-07 | 1056.70 |
| 2005-09-08 | 1056.02 |
| 2005-09-09 | 1073.91 |
| 2005-09-12 | 1072.55 |
| 2005-09-13 | 1068.02 |
| 2005-09-14 | 1075.68 |
| 2005-09-15 | 1068.02 |
| 2005-09-16 | 1079.31 |
| 2005-09-19 | 1078.83 |
| 2005-09-20 | 1083.87 |
| 2005-09-21 | 1067.77 |
| 2005-09-22 | 1049.13 |
| 2005-09-23 | 1050.50 |
| 2005-09-26 | 1085.28 |
| 2005-09-27 | 1077.34 |
| 2005-09-28 | 1092.01 |
| 2005-09-29 | 1082.64 |
| 2005-09-30 | 1101.30 |
| 2005-10-03 | 1104.82 |
| 2005-10-04 | 1112.74 |
| 2005-10-05 | 1094.28 |
| 2005-10-06 | 1094.27 |
| 2005-10-07 | 1081.31 |
| 2005-10-10 | 1079.52 |
| 2005-10-11 | 1076.98 |
| 2005-10-12 | 1072.76 |
| 2005-10-13 | 1052.71 |
| 2005-10-14 | 1071.66 |
| 2005-10-17 | 1072.29 |
| 2005-10-18 | 1055.65 |
| 2005-10-19 | 1030.00 |
| 2005-10-20 | 1040.62 |
| 2005-10-21 | 1047.21 |
| 2005-10-24 | 1050.56 |
| 2005-10-25 | 1072.28 |
| 2005-10-26 | 1073.25 |
| 2005-10-27 | 1013.87 |
| 2005-10-28 | 996.03 |
| 2005-10-31 | 1013.28 |
| 2005-11-01 | 1010.20 |
| 2005-11-02 | 1015.70 |
| 2005-11-03 | 1039.57 |
| 2005-11-04 | 1023.28 |
| 2005-11-07 | 1018.12 |
| 2005-11-08 | 1003.34 |
| 2005-11-09 | 998.61 |
| 2005-11-10 | 1003.79 |
| 2005-11-11 | 1015.21 |
| 2005-11-14 | 1015.56 |
| 2005-11-15 | 1030.20 |
| 2005-11-16 | 1018.37 |
| 2005-11-17 | 1030.63 |
| 2005-11-18 | 1043.07 |
| 2005-11-21 | 1037.52 |
| 2005-11-22 | 1036.33 |
| 2005-11-23 | 1052.39 |
| 2005-11-24 | . |
| 2005-11-25 | 1047.40 |
| 2005-11-28 | 1056.66 |
| 2005-11-29 | 1058.68 |
| 2005-11-30 | 1058.32 |
| 2005-12-01 | 1074.08 |
| 2005-12-02 | 1078.42 |
| 2005-12-05 | 1069.83 |
| 2005-12-06 | 1074.70 |
| 2005-12-07 | 1058.77 |
| 2005-12-08 | 1076.50 |
| 2005-12-09 | 1080.16 |
| 2005-12-12 | 1103.84 |
| 2005-12-13 | 1098.97 |
| 2005-12-14 | 1104.73 |
| 2005-12-15 | 1100.87 |
| 2005-12-16 | 1105.93 |
| 2005-12-19 | 1100.50 |
| 2005-12-20 | 1078.91 |
| 2005-12-21 | 1081.73 |
| 2005-12-22 | 1087.08 |
| 2005-12-23 | 1091.18 |
| 2005-12-26 | . |
| 2005-12-27 | 1092.60 |
| 2005-12-28 | 1089.26 |
| 2005-12-29 | 1080.01 |
| 2005-12-30 | 1064.02 |
| 2006-01-02 | . |
| 2006-01-03 | 1098.20 |
| 2006-01-04 | 1136.18 |
| 2006-01-05 | 1157.25 |
| 2006-01-06 | 1187.08 |
| 2006-01-09 | 1182.71 |
| 2006-01-10 | 1172.64 |
| 2006-01-11 | 1170.37 |
| 2006-01-12 | 1159.33 |
| 2006-01-13 | 1148.34 |
| 2006-01-16 | . |
| 2006-01-17 | 1139.65 |
| 2006-01-18 | 1131.07 |
| 2006-01-19 | 1132.52 |
| 2006-01-20 | 1111.46 |
| 2006-01-23 | 1126.33 |
| 2006-01-24 | 1124.76 |
| 2006-01-25 | 1136.45 |
| 2006-01-26 | 1150.10 |
| 2006-01-27 | 1157.07 |
| 2006-01-30 | 1142.69 |
| 2006-01-31 | 1146.72 |
| 2006-02-01 | 1166.91 |
| 2006-02-02 | 1176.82 |
| 2006-02-03 | 1158.94 |
| 2006-02-06 | 1159.08 |
| 2006-02-07 | 1147.13 |
| 2006-02-08 | 1165.22 |
| 2006-02-09 | 1178.32 |
| 2006-02-10 | 1169.66 |
| 2006-02-13 | 1169.25 |
| 2006-02-14 | 1161.96 |
| 2006-02-15 | 1158.98 |
| 2006-02-16 | 1168.91 |
| 2006-02-17 | 1169.00 |
| 2006-02-20 | . |
| 2006-02-21 | 1155.22 |
| 2006-02-22 | 1155.75 |
| 2006-02-23 | 1182.34 |
| 2006-02-24 | 1170.31 |
| 2006-02-27 | 1166.34 |
| 2006-02-28 | 1161.36 |
| 2006-03-01 | 1183.52 |
| 2006-03-02 | 1194.60 |
| 2006-03-03 | 1201.16 |
| 2006-03-06 | 1208.03 |
| 2006-03-07 | 1180.81 |
| 2006-03-08 | 1170.20 |
| 2006-03-09 | 1188.89 |
| 2006-03-10 | 1191.06 |
| 2006-03-13 | 1203.92 |
| 2006-03-14 | 1219.49 |
| 2006-03-15 | 1226.37 |
| 2006-03-16 | 1246.91 |
| 2006-03-17 | 1238.36 |
| 2006-03-20 | 1247.59 |
| 2006-03-21 | 1242.28 |
| 2006-03-22 | 1265.42 |
| 2006-03-23 | 1268.61 |
| 2006-03-24 | 1282.28 |
| 2006-03-27 | 1266.89 |
| 2006-03-28 | 1286.19 |
| 2006-03-29 | 1281.28 |
| 2006-03-30 | 1302.81 |
| 2006-03-31 | 1291.80 |
| 2006-04-03 | 1327.57 |
| 2006-04-04 | 1323.86 |
| 2006-04-05 | 1340.98 |
| 2006-04-06 | 1351.76 |
| 2006-04-07 | 1313.29 |
| 2006-04-10 | 1302.84 |
| 2006-04-11 | 1276.71 |
| 2006-04-12 | 1265.81 |
| 2006-04-13 | 1272.82 |
| 2006-04-14 | . |
| 2006-04-17 | 1293.03 |
| 2006-04-18 | 1279.22 |
| 2006-04-19 | 1306.15 |
| 2006-04-20 | 1313.11 |
| 2006-04-21 | 1311.21 |
| 2006-04-24 | 1299.67 |
| 2006-04-25 | 1295.60 |
| 2006-04-26 | 1298.35 |
| 2006-04-27 | 1256.04 |
| 2006-04-28 | 1247.84 |
| 2006-05-01 | 1250.02 |
| 2006-05-02 | 1257.79 |
| 2006-05-03 | 1248.67 |
| 2006-05-04 | 1272.77 |
| 2006-05-05 | 1291.90 |
| 2006-05-08 | 1286.75 |
| 2006-05-09 | 1282.63 |
| 2006-05-10 | 1277.75 |
| 2006-05-11 | 1253.59 |
| 2006-05-12 | 1231.22 |
| 2006-05-15 | 1219.69 |
| 2006-05-16 | 1227.18 |
| 2006-05-17 | 1170.27 |
| 2006-05-18 | 1166.29 |
| 2006-05-19 | 1165.08 |
| 2006-05-22 | 1144.88 |
| 2006-05-23 | 1186.26 |
| 2006-05-24 | 1165.49 |
| 2006-05-25 | 1174.25 |
| 2006-05-26 | 1197.45 |
| 2006-05-29 | . |
| 2006-05-30 | 1173.72 |
| 2006-05-31 | 1184.06 |
| 2006-06-01 | 1184.92 |
| 2006-06-02 | 1199.16 |
| 2006-06-05 | 1184.27 |
| 2006-06-06 | 1137.58 |
| 2006-06-07 | 1141.38 |
| 2006-06-08 | 1090.38 |
| 2006-06-09 | 1111.89 |
| 2006-06-12 | 1094.80 |
| 2006-06-13 | 1061.25 |
| 2006-06-14 | 1070.11 |
| 2006-06-15 | 1111.55 |
| 2006-06-16 | 1112.19 |
| 2006-06-19 | 1124.58 |
| 2006-06-20 | 1134.61 |
| 2006-06-21 | 1144.51 |
| 2006-06-22 | 1139.60 |
| 2006-06-23 | 1141.20 |
| 2006-06-26 | 1137.02 |
| 2006-06-27 | 1130.06 |
| 2006-06-28 | 1113.52 |
| 2006-06-29 | 1132.89 |
| 2006-06-30 | 1169.00 |
| 2006-07-03 | 1183.50 |
| 2006-07-04 | . |
| 2006-07-05 | 1160.84 |
| 2006-07-06 | 1170.97 |
| 2006-07-07 | 1154.25 |
| 2006-07-10 | 1142.66 |
| 2006-07-11 | 1097.10 |
| 2006-07-12 | 1094.55 |
| 2006-07-13 | 1068.63 |
| 2006-07-14 | 1044.81 |
| 2006-07-17 | 1020.77 |
| 2006-07-18 | 989.46 |
| 2006-07-19 | 1016.10 |
| 2006-07-20 | 1018.78 |
| 2006-07-21 | 989.01 |
| 2006-07-24 | 1003.07 |
| 2006-07-25 | 1009.96 |
| 2006-07-26 | 1012.08 |
| 2006-07-27 | 1049.55 |
| 2006-07-28 | 1056.08 |
| 2006-07-31 | 1060.68 |
| 2006-08-01 | 1039.96 |
| 2006-08-02 | 1047.52 |
| 2006-08-03 | 1029.45 |
| 2006-08-04 | 1051.89 |
| 2006-08-07 | 1026.89 |
| 2006-08-08 | 1026.52 |
| 2006-08-09 | 1045.21 |
| 2006-08-10 | 1025.87 |
| 2006-08-11 | 1029.32 |
| 2006-08-14 | 1042.58 |
| 2006-08-15 | 1071.42 |
| 2006-08-16 | 1109.89 |
| 2006-08-17 | 1131.49 |
| 2006-08-18 | 1127.97 |
| 2006-08-21 | 1122.64 |
| 2006-08-22 | 1114.77 |
| 2006-08-23 | 1106.98 |
| 2006-08-24 | 1107.58 |
| 2006-08-25 | 1105.75 |
| 2006-08-28 | 1128.54 |
| 2006-08-29 | 1136.16 |
| 2006-08-30 | 1174.78 |
| 2006-08-31 | 1153.98 |
| 2006-09-01 | 1152.67 |
| 2006-09-04 | . |
| 2006-09-05 | 1144.89 |
| 2006-09-06 | 1131.78 |
| 2006-09-07 | 1109.84 |
| 2006-09-08 | 1113.66 |
| 2006-09-11 | 1103.73 |
| 2006-09-12 | 1135.61 |
| 2006-09-13 | 1145.56 |
| 2006-09-14 | 1138.28 |
| 2006-09-15 | 1134.95 |
| 2006-09-18 | 1133.63 |
| 2006-09-19 | 1124.98 |
| 2006-09-20 | 1139.96 |
| 2006-09-21 | 1144.10 |
| 2006-09-22 | 1135.72 |
| 2006-09-25 | 1128.47 |
| 2006-09-26 | 1142.59 |
| 2006-09-27 | 1151.42 |
| 2006-09-28 | 1149.14 |
| 2006-09-29 | 1148.13 |
| 2006-10-02 | 1151.64 |
| 2006-10-03 | 1140.45 |
| 2006-10-04 | 1154.18 |
| 2006-10-05 | 1153.55 |
| 2006-10-06 | 1127.07 |
| 2006-10-09 | 1121.75 |
| 2006-10-10 | 1126.88 |
| 2006-10-11 | 1132.00 |
| 2006-10-12 | 1139.90 |
| 2006-10-13 | 1137.35 |
| 2006-10-16 | 1152.05 |
| 2006-10-17 | 1134.78 |
| 2006-10-18 | 1143.22 |
| 2006-10-19 | 1151.92 |
| 2006-10-20 | 1153.15 |
| 2006-10-23 | 1153.46 |
| 2006-10-24 | 1200.16 |
| 2006-10-25 | 1194.43 |
| 2006-10-26 | 1193.66 |
| 2006-10-27 | 1192.13 |
| 2006-10-30 | 1193.62 |
| 2006-10-31 | 1193.03 |
| 2006-11-01 | 1194.14 |
| 2006-11-02 | 1180.27 |
| 2006-11-03 | 1169.86 |
| 2006-11-06 | 1199.30 |
| 2006-11-07 | 1234.77 |
| 2006-11-08 | 1228.86 |
| 2006-11-09 | 1234.60 |
| 2006-11-10 | 1228.60 |
| 2006-11-13 | 1231.21 |
| 2006-11-14 | 1229.80 |
| 2006-11-15 | 1253.46 |
| 2006-11-16 | 1267.41 |
| 2006-11-17 | 1257.37 |
| 2006-11-20 | 1270.17 |
| 2006-11-21 | 1258.37 |
| 2006-11-22 | 1258.68 |
| 2006-11-23 | . |
| 2006-11-24 | 1257.97 |
| 2006-11-27 | 1241.38 |
| 2006-11-28 | 1246.06 |
| 2006-11-29 | 1257.64 |
| 2006-11-30 | 1261.49 |
| 2006-12-01 | 1260.46 |
| 2006-12-04 | 1249.65 |
| 2006-12-05 | 1247.25 |
| 2006-12-06 | 1250.32 |
| 2006-12-07 | 1265.83 |
| 2006-12-08 | 1276.14 |
| 2006-12-11 | 1288.70 |
| 2006-12-12 | 1292.35 |
| 2006-12-13 | 1300.12 |
| 2006-12-14 | 1288.95 |
| 2006-12-15 | 1291.01 |
| 2006-12-18 | 1302.11 |
| 2006-12-19 | 1285.85 |
| 2006-12-20 | 1301.02 |
| 2006-12-21 | 1306.11 |
| 2006-12-22 | 1295.80 |
| 2006-12-25 | . |
| 2006-12-26 | 1293.78 |
| 2006-12-27 | 1312.42 |
| 2006-12-28 | 1309.68 |
| 2006-12-29 | 1314.45 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1380.27 |
| 2007-01-04 | 1356.60 |
| 2007-01-05 | 1329.92 |
| 2007-01-08 | 1339.34 |
| 2007-01-09 | 1353.71 |
| 2007-01-10 | 1348.60 |
| 2007-01-11 | 1376.48 |
| 2007-01-12 | 1362.29 |
| 2007-01-15 | . |
| 2007-01-16 | 1344.48 |
| 2007-01-17 | 1344.04 |
| 2007-01-18 | 1320.09 |
| 2007-01-19 | 1322.16 |
| 2007-01-22 | 1302.11 |
| 2007-01-23 | 1240.09 |
| 2007-01-24 | 1242.80 |
| 2007-01-25 | 1243.65 |
| 2007-01-26 | 1226.36 |
| 2007-01-29 | 1241.36 |
| 2007-01-30 | 1245.10 |
| 2007-01-31 | 1232.97 |
| 2007-02-01 | 1240.87 |
| 2007-02-02 | 1227.50 |
| 2007-02-05 | 1225.79 |
| 2007-02-06 | 1232.17 |
| 2007-02-07 | 1248.54 |
| 2007-02-08 | 1258.82 |
| 2007-02-09 | 1256.10 |
| 2007-02-12 | 1246.38 |
| 2007-02-13 | 1245.87 |
| 2007-02-14 | 1271.62 |
| 2007-02-15 | 1281.64 |
| 2007-02-16 | 1276.02 |
| 2007-02-19 | . |
| 2007-02-20 | 1283.08 |
| 2007-02-21 | 1275.87 |
| 2007-02-22 | 1274.81 |
| 2007-02-23 | 1302.31 |
| 2007-02-26 | 1302.20 |
| 2007-02-27 | 1264.26 |
| 2007-02-28 | 1248.33 |
| 2007-03-01 | 1211.84 |
| 2007-03-02 | 1222.16 |
| 2007-03-05 | 1198.24 |
| 2007-03-06 | 1194.57 |
| 2007-03-07 | 1192.71 |
| 2007-03-08 | 1218.92 |
| 2007-03-09 | 1212.84 |
| 2007-03-12 | 1213.05 |
| 2007-03-13 | 1207.54 |
| 2007-03-14 | 1178.51 |
| 2007-03-15 | 1223.13 |
| 2007-03-16 | 1232.12 |
| 2007-03-19 | 1236.75 |
| 2007-03-20 | 1235.15 |
| 2007-03-21 | 1219.39 |
| 2007-03-22 | 1218.32 |
| 2007-03-23 | 1212.83 |
| 2007-03-26 | 1235.96 |
| 2007-03-27 | 1234.26 |
| 2007-03-28 | 1244.99 |
| 2007-03-29 | 1248.65 |
| 2007-03-30 | 1243.30 |
| 2007-04-02 | 1253.67 |
| 2007-04-03 | 1280.33 |
| 2007-04-04 | 1292.10 |
| 2007-04-05 | 1296.67 |
| 2007-04-06 | . |
| 2007-04-09 | 1289.92 |
| 2007-04-10 | 1310.45 |
| 2007-04-11 | 1296.56 |
| 2007-04-12 | 1300.86 |
| 2007-04-13 | 1299.10 |
| 2007-04-16 | 1316.16 |
| 2007-04-17 | 1323.35 |
| 2007-04-18 | 1324.64 |
| 2007-04-19 | 1323.45 |
| 2007-04-20 | 1324.98 |
| 2007-04-23 | 1313.54 |
| 2007-04-24 | 1338.17 |
| 2007-04-25 | 1360.28 |
| 2007-04-26 | 1347.89 |
| 2007-04-27 | 1349.79 |
| 2007-04-30 | 1346.45 |
| 2007-05-01 | 1341.42 |
| 2007-05-02 | 1352.07 |
| 2007-05-03 | 1355.83 |
| 2007-05-04 | 1365.00 |
| 2007-05-07 | 1356.60 |
| 2007-05-08 | 1345.40 |
| 2007-05-09 | 1342.13 |
| 2007-05-10 | 1332.26 |
| 2007-05-11 | 1346.83 |
| 2007-05-14 | 1341.49 |
| 2007-05-15 | 1347.40 |
| 2007-05-16 | 1329.76 |
| 2007-05-17 | 1324.03 |
| 2007-05-18 | 1348.94 |
| 2007-05-21 | 1347.97 |
| 2007-05-22 | 1354.76 |
| 2007-05-23 | 1381.70 |
| 2007-05-24 | 1363.17 |
| 2007-05-25 | 1361.06 |
| 2007-05-28 | . |
| 2007-05-29 | 1370.87 |
| 2007-05-30 | 1351.87 |
| 2007-05-31 | 1377.58 |
| 2007-06-01 | 1381.27 |
| 2007-06-04 | 1375.50 |
| 2007-06-05 | 1376.28 |
| 2007-06-06 | 1354.10 |
| 2007-06-07 | 1324.72 |
| 2007-06-08 | 1321.14 |
| 2007-06-11 | 1336.93 |
| 2007-06-12 | 1312.81 |
| 2007-06-13 | 1319.28 |
| 2007-06-14 | 1333.90 |
| 2007-06-15 | 1351.73 |
| 2007-06-18 | 1353.90 |
| 2007-06-19 | 1360.88 |
| 2007-06-20 | 1377.50 |
| 2007-06-21 | 1368.79 |
| 2007-06-22 | 1369.04 |
| 2007-06-25 | 1364.78 |
| 2007-06-26 | 1362.16 |
| 2007-06-27 | 1359.24 |
| 2007-06-28 | 1385.00 |
| 2007-06-29 | 1392.20 |
| 2007-07-02 | 1411.14 |
| 2007-07-03 | 1428.24 |
| 2007-07-04 | . |
| 2007-07-05 | 1422.11 |
| 2007-07-06 | 1431.35 |
| 2007-07-09 | 1428.65 |
| 2007-07-10 | 1414.18 |
| 2007-07-11 | 1410.72 |
| 2007-07-12 | 1417.37 |
| 2007-07-13 | 1424.54 |
| 2007-07-16 | 1435.98 |
| 2007-07-17 | 1424.49 |
| 2007-07-18 | 1403.16 |
| 2007-07-19 | 1433.52 |
| 2007-07-20 | 1404.19 |
| 2007-07-23 | 1413.84 |
| 2007-07-24 | 1390.06 |
| 2007-07-25 | 1374.52 |
| 2007-07-26 | 1344.54 |
| 2007-07-27 | 1317.62 |
| 2007-07-30 | 1331.19 |
#2007-07-31|1258.19
#2007-08-01|1241.32
#2007-08-02|1245.90
#2007-08-03|1226.35
#2007-08-06|1201.01
#2007-08-07|1204.17
#2007-08-08|1244.67
#2007-08-09|1225.84
#2007-08-10|1173.45
#2007-08-13|1183.52
#2007-08-14|1167.21
#2007-08-15|1161.62
#2007-08-16|1108.78
#2007-08-17|1126.16
#2007-08-20|1138.27
#2007-08-21|1144.49
#2007-08-22|1173.35
#2007-08-23|1183.54
#2007-08-24|1192.21
#2007-08-27|1189.54
#2007-08-28|1166.73
#2007-08-29|1173.36
#2007-08-30|1186.01
#2007-08-31|1197.29
#2007-09-03| .
#2007-09-04|1197.11
#2007-09-05|1167.25
#2007-09-06|1177.30
#2007-09-07|1137.22
#2007-09-10|1122.66
#2007-09-11|1135.11
#2007-09-12|1133.82
#2007-09-13|1080.40
#2007-09-14|1059.66
#2007-09-17|1025.18
#2007-09-18|1040.57
#2007-09-19|1081.45
#2007-09-20|1071.74
#2007-09-21|1080.60
#2007-09-24|1073.25
#2007-09-25|1085.18
#2007-09-26|1107.80
#2007-09-27|1122.60
#2007-09-28|1151.69
#2007-10-01|1144.16
#2007-10-02|1157.96
#2007-10-03|1181.23
#2007-10-04|1161.60
#2007-10-05|1153.79
#2007-10-08|1150.20
#2007-10-09|1151.71
#2007-10-10|1159.69
#2007-10-11|1173.86
#2007-10-12|1173.60
#2007-10-15|1153.14
#2007-10-16|1116.61
#2007-10-17|1128.95
#2007-10-18|1111.82
#2007-10-19|1110.63
#2007-10-22|1085.45
#2007-10-23|1101.92
#2007-10-24|1092.32
#2007-10-25|1110.94
#2007-10-26|1117.34
#2007-10-29|1130.83
#2007-10-30|1091.55
#2007-10-31|1102.65
#2007-11-01|1058.41
#2007-11-02|1050.82
#2007-11-05|1039.69
#2007-11-06|1051.91
#2007-11-07|1046.00
#2007-11-08|1020.59
#2007-11-09| 986.24
#2007-11-12| 973.37
#2007-11-13| 977.59
#2007-11-14|1010.55
#2007-11-15| 980.27
#2007-11-16| 950.79
#2007-11-19| 921.41
#2007-11-20| 927.01
#2007-11-21| 889.52
#2007-11-22| .
#2007-11-23| 918.89
#2007-11-26| 920.32
#2007-11-27| 913.26
#2007-11-28| 943.19
#2007-11-29| 954.30
#2007-11-30| 973.06
#2007-12-03| 951.01
#2007-12-04| 934.43
#2007-12-05| 945.35
#2007-12-06| 939.10
#2007-12-07| 961.52
#2007-12-10| 975.08
#2007-12-11| 973.44
#2007-12-12| 981.01
#2007-12-13| 934.86
#2007-12-14| 929.83
#2007-12-17| 899.37
#2007-12-18| 891.04
#2007-12-19| 891.25
#2007-12-20| 902.57
#2007-12-21| 910.31
#2007-12-24| 937.64
#2007-12-25| .
#2007-12-26| 944.09
#2007-12-27| 935.84
#2007-12-28| 929.62
#2007-12-31| 921.86
#2008-01-01| .
#2008-01-02| 919.64
#2008-01-03| 912.96
#2008-01-04| 886.65
#2008-01-07| 849.69
#2008-01-08| 854.28
#2008-01-09| 817.79
#2008-01-10| 817.30
#2008-01-11| 812.67
#2008-01-14| 844.07
#2008-01-15| 807.25
#2008-01-16| 805.06
#2008-01-17| 822.00
#2008-01-18| 827.57
#2008-01-21| .
#2008-01-22| 761.94
#2008-01-23| 737.78
#2008-01-24| 791.04
#2008-01-25| 811.20
#2008-01-28| 809.41
#2008-01-29| 833.44
#2008-01-30| 815.80
#2008-01-31| 812.42
#2008-02-01| 838.61
#2008-02-04| 852.38
#2008-02-05| 807.63
#2008-02-06| 821.49
#2008-02-07| 783.43
#2008-02-08| 785.72
#2008-02-11| 773.69
#2008-02-12| 802.68
#2008-02-13| 790.44
#2008-02-14| 811.13
#2008-02-15| 803.54
#2008-02-18| .
#2008-02-19| 816.64
#2008-02-20| 805.04
#2008-02-21| 824.99
#2008-02-22| 808.69
#2008-02-25| 822.80
#2008-02-26| 840.85
#2008-02-27| 848.03
#2008-02-28| 833.64
#2008-02-29| 811.85
#2008-03-03| 796.26
#2008-03-04| 776.77
#2008-03-05| 791.44
#2008-03-06| 770.81
#2008-03-07| 769.52
#2008-03-10| 756.39
#2008-03-11| 758.65
#2008-03-12| 780.74
#2008-03-13| 779.51
#2008-03-14| 767.67
#2008-03-17| 732.10
#2008-03-18| 757.01
#2008-03-19| 737.11
#2008-03-20| 739.51
#2008-03-21| .
#2008-03-24| 738.45
#2008-03-25| 799.76
#2008-03-26| 808.31
#2008-03-27| 810.10
#2008-03-28| 807.11
#2008-03-31| 820.51
#2008-04-01| 839.20
#2008-04-02| 841.73
#2008-04-03| 835.54
#2008-04-04| 856.47
#2008-04-07| 867.85
#2008-04-08| 846.26
#2008-04-09| 841.52
#2008-04-10| 835.00
#2008-04-11| 822.61
#2008-04-14| 816.55
#2008-04-15| 813.77
#2008-04-16| 845.90
#2008-04-17| 855.75
#2008-04-18| 865.37
#2008-04-21| 865.26
#2008-04-22| 874.76
#2008-04-23| 887.19
#2008-04-24| 878.79
#2008-04-25| 909.84
#2008-04-28| 909.77
#2008-04-29| 922.22
#2008-04-30| 905.85
#2008-05-01| 898.96
#2008-05-02| 916.59
#2008-05-05| 908.25
#2008-05-06| 913.57
#2008-05-07| 928.61
#2008-05-08| 929.28
#2008-05-09| 917.59
#2008-05-12| 922.88
#2008-05-13| 943.19
#2008-05-14| 962.84
#2008-05-15| 965.49
#2008-05-16| 981.07
#2008-05-19| 976.77
#2008-05-20| 954.49
#2008-05-21| 953.82
#2008-05-22| 956.33
#2008-05-23| 930.37
#2008-05-26| .
#2008-05-27| 952.68
#2008-05-28| 974.42
#2008-05-29| 966.44
#2008-05-30| 987.08
#2008-06-02| 965.22
#2008-06-03| 989.85
#2008-06-04| 976.79
#2008-06-05| 982.44
#2008-06-06| 970.08
#2008-06-09| 945.53
#2008-06-10| 922.22
#2008-06-11| 912.90
#2008-06-12| 899.59
#2008-06-13| 901.00
#2008-06-16| 913.62
#2008-06-17| 938.70
#2008-06-18| 918.98
#2008-06-19| 899.14
#2008-06-20| 880.52
#2008-06-23| 858.27
#2008-06-24| 855.29
#2008-06-25| 875.40
#2008-06-26| 863.57
#2008-06-27| 841.85
#2008-06-30| 850.56
#2008-07-01| 832.68
#2008-07-02| 835.26
#2008-07-03| 837.37
#2008-07-04| .
#2008-07-07| 839.18
#2008-07-08| 824.22
#2008-07-09| 855.25
#2008-07-10| 833.31
#2008-07-11| 796.27
#2008-07-14| 801.93
#2008-07-15| 791.36
#2008-07-16| 820.40
#2008-07-17| 847.37
#2008-07-18| 870.94
#2008-07-21| 882.91
#2008-07-22| 866.53
#2008-07-23| 882.58
#2008-07-24| 873.48
#2008-07-25| 879.52
#2008-07-28| 868.82
#2008-07-29| 884.09
#2008-07-30| 886.05
#2008-07-31| 882.92
#2008-08-01| 872.42
#2008-08-04| 872.07
#2008-08-05| 886.29
#2008-08-06| 912.28
#2008-08-07| 895.62
#2008-08-08| 890.15
#2008-08-11| 897.44
#2008-08-12| 905.19
#2008-08-13| 872.39
#2008-08-14| 877.28
#2008-08-15| 875.76
#2008-08-18| 862.39
#2008-08-19| 831.64
#2008-08-20| 833.24
#2008-08-21| 831.50
#2008-08-22| 851.40
#2008-08-25| 846.35
#2008-08-26| 855.03
#2008-08-27| 850.20
#2008-08-28| 881.58
#2008-08-29| 860.22
#2008-09-01| .
#2008-09-02| 861.90
#2008-09-03| 833.70
#2008-09-04| 794.91
#2008-09-05| 773.99
#2008-09-08| 782.46
#2008-09-09| 762.31
#2008-09-10| 750.63
#2008-09-11| 730.54
#2008-09-12| 748.99
#2008-09-15| 743.76
#2008-09-16| 732.86
#2008-09-17| 690.37
#2008-09-18| 681.69
#2008-09-19| 711.66
#2008-09-22| 713.93
#2008-09-23| 701.37
#2008-09-24| 695.64
#2008-09-25| 710.01
#2008-09-26| 696.60
#2008-09-29| 639.24
#2008-09-30| 634.28
#2008-10-01| 643.30
#2008-10-02| 632.25
#2008-10-03| 627.17
#2008-10-06| 539.18
#2008-10-07| 526.79
#2008-10-08| 503.68
#2008-10-09| 501.23
#2008-10-10| 451.71
#2008-10-13| 496.83
#2008-10-14| 520.30
#2008-10-15| 458.65
#2008-10-16| 438.65
#2008-10-17| 458.79
#2008-10-20| 477.07
#2008-10-21| 469.60
#2008-10-22| 439.50
#2008-10-23| 432.16
#2008-10-24| 401.40
#2008-10-27| 370.97
#2008-10-28| 374.59
#2008-10-29| 419.32
#2008-10-30| 451.83
#2008-10-31| 447.70
#2008-11-03| 454.70
#2008-11-04| 488.82
#2008-11-05| 510.29
#2008-11-06| 455.51
#2008-11-07| 461.75
#2008-11-10| 462.44
#2008-11-11| 433.18
#2008-11-12| 419.38
#2008-11-13| 420.76
#2008-11-14| 419.53
#2008-11-17| 413.95
#2008-11-18| 422.95
#2008-11-19| 400.29
#2008-11-20| 376.94
#2008-11-21| 366.13
#2008-11-24| 404.51
#2008-11-25| 417.34
#2008-11-26| 406.87
#2008-11-27| .
#2008-11-28| 405.67
#2008-12-01| 383.86
#2008-12-02| 394.98
#2008-12-03| 403.56
#2008-12-04| 400.17
#2008-12-05| 377.39
#2008-12-08| 415.68
#2008-12-09| 432.15
#2008-12-10| 452.64
#2008-12-11| 453.26
#2008-12-12| 438.75
#2008-12-15| 443.33
#2008-12-16| 461.04
#2008-12-17| 469.18
#2008-12-18| 472.29
#2008-12-19| 451.95
#2008-12-22| 445.53
#2008-12-23| 449.24
#2008-12-24| 451.80
#2008-12-25| .
#2008-12-26| 453.98
#2008-12-29| 457.27
#2008-12-30| 462.82
#2008-12-31| 459.77
#2009-01-01| .
#2009-01-02| 473.18
#2009-01-05| 475.25
#2009-01-06| 470.49
#2009-01-07| 479.42
#2009-01-08| 468.74
#2009-01-09| 462.31
#2009-01-12| 448.09
#2009-01-13| 438.95
#2009-01-14| 416.35
#2009-01-15| 408.90
#2009-01-16| 415.64
#2009-01-19| .
#2009-01-20| 391.91
#2009-01-21| 405.26
#2009-01-22| 401.66
#2009-01-23| 389.51
#2009-01-26| 413.21
#2009-01-27| 420.56
#2009-01-28| 437.74
#2009-01-29| 424.39
#2009-01-30| 418.48
#2009-02-02| 404.10
#2009-02-03| 415.69
#2009-02-04| 423.64
#2009-02-05| 424.44
#2009-02-06| 432.93
#2009-02-09| 441.69
#2009-02-10| 429.38
#2009-02-11| 422.90
#2009-02-12| 395.95
#2009-02-13| 395.68
#2009-02-16| .
#2009-02-17| 378.24
#2009-02-18| 374.58
#2009-02-19| 373.68
#2009-02-20| 358.95
#2009-02-23| 349.00
#2009-02-24| 343.13
#2009-02-25| 345.51
#2009-02-26| 351.04
#2009-02-27| 347.52
#2009-03-02| 333.85
#2009-03-03| 324.29
#2009-03-04| 339.42
#2009-03-05| 333.15
#2009-03-06| 319.11
#2009-03-09| 319.43
#2009-03-10| 344.62
#2009-03-11| 345.59
#2009-03-12| 349.63
#2009-03-13| 366.97
#2009-03-16| 378.02
#2009-03-17| 379.83
#2009-03-18| 383.79
#2009-03-19| 400.76
#2009-03-20| 397.21
#2009-03-23| 395.11
#2009-03-24| 405.67
#2009-03-25| 415.98
#2009-03-26| 422.53
#2009-03-27| 395.85
#2009-03-30| 382.28
#2009-03-31| 403.33
#2009-04-01| 409.04
#2009-04-02| 436.20
#2009-04-03| 435.53
#2009-04-06| 446.18
#2009-04-07| 432.73
#2009-04-08| 428.13
#2009-04-09| 431.57
#2009-04-10| .
#2009-04-13| 435.23
#2009-04-14| 441.83
#2009-04-15| 440.77
#2009-04-16| 444.33
#2009-04-17| 450.52
#2009-04-20| 424.59
#2009-04-21| 430.27
#2009-04-22| 453.19
#2009-04-23| 448.71
#2009-04-24| 460.73
#2009-04-27| 456.00
#2009-04-28| 455.89
#2009-04-29| 470.74
#2009-04-30| 481.60
#2009-05-01| 481.67
#2009-05-04| 492.56
#2009-05-05| 486.15
#2009-05-06| 487.96
#2009-05-07| 479.66
#2009-05-08| 483.30
#2009-05-11| 477.66
#2009-05-12| 480.05
#2009-05-13| 458.03
#2009-05-14| 463.11
#2009-05-15| 453.20
#2009-05-18| 459.97
#2009-05-19| 474.50
#2009-05-20| 484.19
#2009-05-21| 470.69
#2009-05-22| 480.25
#2009-05-25| .
#2009-05-26| 484.50
#2009-05-27| 491.05
#2009-05-28| 482.33
#2009-05-29| 491.91
#2009-06-01| 501.96
#2009-06-02| 508.91
#2009-06-03| 497.29
#2009-06-04| 496.62
#2009-06-05| 496.26
#2009-06-08| 488.68
#2009-06-09| 498.79
#2009-06-10| 506.93
#2009-06-11| 516.06
#2009-06-12| 506.03
#2009-06-15| 487.92
#2009-06-16| 491.65
#2009-06-17| 483.96
#2009-06-18| 490.92
#2009-06-19| 495.23
#2009-06-22| 471.03
#2009-06-23| 471.15
#2009-06-24| 478.88
#2009-06-25| 476.16
#2009-06-26| 484.04
#2009-06-29| 481.89
#2009-06-30| 484.19
#2009-07-01| 490.29
#2009-07-02| 469.64
#2009-07-03| .
#2009-07-06| 459.54
#2009-07-07| 451.97
#2009-07-08| 440.12
#2009-07-09| 454.45
#2009-07-10| 450.69
#2009-07-13| 463.97
#2009-07-14| 462.53
#2009-07-15| 488.65
#2009-07-16| 488.75
#2009-07-17| 495.27
#2009-07-20| 504.79
#2009-07-21| 505.02
#2009-07-22| 505.26
#2009-07-23| 511.53
#2009-07-24| 507.60
#2009-07-27| 504.70
#2009-07-28| 496.18
#2009-07-29| 504.31
#2009-07-30| 535.53
#2009-07-31| 543.92
#2009-08-03| 562.43
#2009-08-04| 568.39
#2009-08-05| 565.38
#2009-08-06| 571.73
#2009-08-07| 580.50
#2009-08-10| 574.28
#2009-08-11| 557.52
#2009-08-12| 572.62
#2009-08-13| 585.14
#2009-08-14| 577.23
#2009-08-17| 558.33
#2009-08-18| 566.28
#2009-08-19| 565.02
#2009-08-20| 583.56
#2009-08-21| 591.72
#2009-08-24| 595.60
#2009-08-25| 598.76
#2009-08-26| 620.00
#2009-08-27| 610.53
#2009-08-28| 623.26
#2009-08-31| 616.20
#2009-09-01| 601.17
#2009-09-02| 579.11
#2009-09-03| 582.20
#2009-09-04| 588.62
#2009-09-07| .
#2009-09-08| 627.06
#2009-09-09| 640.29
#2009-09-10| 648.54
#2009-09-11| 661.60
#2009-09-14| 663.87
#2009-09-15| 669.08
#2009-09-16| 682.84
#2009-09-17| 685.53
#2009-09-18| 684.56
#2009-09-21| 686.93
#2009-09-22| 701.79
#2009-09-23| 705.20
#2009-09-24| 683.66
#2009-09-25| 686.75
#2009-09-28| 701.94
#2009-09-29| 691.47
#2009-09-30| 690.07
#2009-10-01| 678.62
#2009-10-02| 662.51
#2009-10-05| 670.14
#2009-10-06| 695.68
#2009-10-07| 702.68
#2009-10-08| 718.32
#2009-10-09| 715.85
#2009-10-12| 738.62
#2009-10-13| 720.50
#2009-10-14| 732.30
#2009-10-15| 720.79
#2009-10-16| 710.94
#2009-10-19| 719.31
#2009-10-20| 709.93
#2009-10-21| 707.17
#2009-10-22| 694.35
#2009-10-23| 698.33
#2009-10-26| 680.07
#2009-10-27| 676.94
#2009-10-28| 646.77
#2009-10-29| 665.53
#2009-10-30| 629.85
#2009-11-02| 628.94
#2009-11-03| 615.77
#2009-11-04| 644.67
#2009-11-05| 634.56
#2009-11-06| 630.38
#2009-11-09| 648.25
#2009-11-10| 631.41
#2009-11-11| 637.53
#2009-11-12| 633.73
#2009-11-13| 641.94
#2009-11-16| 655.25
#2009-11-17| 646.96
#2009-11-18| 644.38
#2009-11-19| 626.01
#2009-11-20| 623.22
#2009-11-23| 625.87
#2009-11-24| 618.27
#2009-11-25| 624.21
#2009-11-26| .
#2009-11-27| 615.98
#2009-11-30| 604.94
#2009-12-01| 614.50
#2009-12-02| 610.47
#2009-12-03| 613.81
#2009-12-04| 610.80
#2009-12-07| 606.79
#2009-12-08| 603.15
#2009-12-09| 594.30
#2009-12-10| 595.61
#2009-12-11| 592.51
#2009-12-14| 595.89
#2009-12-15| 591.65
#2009-12-16| 603.88
#2009-12-17| 592.31
#2009-12-18| 587.70
#2009-12-21| 593.02
#2009-12-22| 591.83
#2009-12-23| 594.68
#2009-12-24| 595.26
#2009-12-25| .
#2009-12-28| 603.35
#2009-12-29| 606.42
#2009-12-30| 601.72
#2009-12-31| 606.70
#2010-01-01| .
#2010-01-04| 627.20
#2010-01-05| 639.36
#2010-01-06| 646.79
#2010-01-07| 646.02
#2010-01-08| 645.62
#2010-01-11| 654.05
#2010-01-12| 645.23
#2010-01-13| 646.36
#2010-01-14| 655.51
#2010-01-15| 648.88
#2010-01-18| .
#2010-01-19| 641.35
#2010-01-20| 635.38
#2010-01-21| 621.29
#2010-01-22| 621.35
#2010-01-25| 610.85
#2010-01-26| 611.59
#2010-01-27| 603.56
#2010-01-28| 596.53
#2010-01-29| 599.54
#2010-02-01| 607.59
#2010-02-02| 616.73
#2010-02-03| 612.41
#2010-02-04| 594.03
#2010-02-05| 573.05
#2010-02-08| 569.66
#2010-02-09| 570.07
#2010-02-10| 564.90
#2010-02-11| 537.98
#2010-02-12| 531.89
#2010-02-15| .
#2010-02-16| 545.00
#2010-02-17| 553.96
#2010-02-18| 563.74
#2010-02-19| 560.67
#2010-02-22| 575.40
#2010-02-23| 569.63
#2010-02-24| 577.04
#2010-02-25| 567.77
#2010-02-26| 580.56
#2010-03-01| 585.10
#2010-03-02| 597.27
#2010-03-03| 604.75
#2010-03-04| 605.47
#2010-03-05| 614.67
#2010-03-08| 616.04
#2010-03-09| 611.48
#2010-03-10| 624.00
#2010-03-11| 621.94
#2010-03-12| 624.85
#2010-03-15| 614.88
#2010-03-16| 622.20
#2010-03-17| 620.08
#2010-03-18| 608.98
#2010-03-19| 606.38
#2010-03-22| 607.64
#2010-03-23| 610.45
#2010-03-24| 596.84
#2010-03-25| 603.00
#2010-03-26| 602.03
#2010-03-29| 610.38
#2010-03-30| 600.30
#2010-03-31| 602.14
#2010-04-01| 610.45
#2010-04-02| .
#2010-04-05| 609.05
#2010-04-06| 604.69
#2010-04-07| 595.44
#2010-04-08| 592.85
#2010-04-09| 605.81
#2010-04-12| 614.28
#2010-04-13| 618.96
#2010-04-14| 642.16
#2010-04-15| 647.74
#2010-04-16| 634.26
#2010-04-19| 633.24
#2010-04-20| 638.55
#2010-04-21| 636.12
#2010-04-22| 628.51
#2010-04-23| 634.86
#2010-04-26| 638.98
#2010-04-27| 620.34
#2010-04-28| 594.89
#2010-04-29| 606.56
#2010-04-30| 616.94
#2010-05-03| 608.30
#2010-05-04| 585.91
#2010-05-05| 570.53
#2010-05-06| 555.90
#2010-05-07| 531.34
#2010-05-10| 567.94
#2010-05-11| 559.95
#2010-05-12| 572.83
#2010-05-13| 568.58
#2010-05-14| 545.02
#2010-05-17| 538.27
#2010-05-18| 542.85
#2010-05-19| 529.50
#2010-05-20| 512.57
#2010-05-21| 526.10
#2010-05-24| 521.64
#2010-05-25| 496.20
#2010-05-26| 509.74
#2010-05-27| 525.68
#2010-05-28| 534.15
#2010-05-31| .
#2010-06-01| 538.32
#2010-06-02| 534.89
#2010-06-03| 548.79
#2010-06-04| 536.76
#2010-06-07| 519.10
#2010-06-08| 512.20
#2010-06-09| 526.26
#2010-06-10| 541.06
#2010-06-11| 543.42
#2010-06-14| 558.66
#2010-06-15| 568.68
#2010-06-16| 561.09
#2010-06-17| 565.61
#2010-06-18| 571.35
#2010-06-21| 573.16
#2010-06-22| 566.93
#2010-06-23| 562.07
#2010-06-24| 559.94
#2010-06-25| 554.65
#2010-06-28| 558.44
#2010-06-29| 533.03
#2010-06-30| 532.18
#2010-07-01| 525.49
#2010-07-02| 527.92
#2010-07-05| .
#2010-07-06| 543.41
#2010-07-07| 548.39
#2010-07-08| 555.93
#2010-07-09| 556.24
#2010-07-12| 559.67
#2010-07-13| 568.28
#2010-07-14| 577.20
#2010-07-15| 576.93
#2010-07-16| 571.43
#2010-07-19| 565.29
#2010-07-20| 551.42
#2010-07-21| 549.85
#2010-07-22| 566.00
#2010-07-23| 560.40
#2010-07-26| 569.84
#2010-07-27| 570.10
#2010-07-28| 560.75
#2010-07-29| 571.88
#2010-07-30| 584.18
#2010-08-02| 594.67
#2010-08-03| 599.68
#2010-08-04| 592.27
#2010-08-05| 591.55
#2010-08-06| 586.51
#2010-08-09| 590.78
#2010-08-10| 576.89
#2010-08-11| 552.15
#2010-08-12| 546.71
#2010-08-13| 543.75
#2010-08-16| 545.53
#2010-08-17| 558.37
#2010-08-18| 552.90
#2010-08-19| 546.16
#2010-08-20| 533.07
#2010-08-23| 531.58
#2010-08-24| 525.96
#2010-08-25| 515.72
#2010-08-26| 528.46
#2010-08-27| 526.30
#2010-08-30| 528.14
#2010-08-31| 529.84
#2010-09-01| 550.59
#2010-09-02| 554.87
#2010-09-03| 564.20
#2010-09-06| .
#2010-09-07| 552.28
#2010-09-08| 558.76
#2010-09-09| 565.03
#2010-09-10| 567.43
#2010-09-13| 576.96
#2010-09-14| 584.60
#2010-09-15| 583.16
#2010-09-16| 580.31
#2010-09-17| 582.06
#2010-09-20| 600.54
#2010-09-21| 600.53
#2010-09-22| 606.22
#2010-09-23| 603.97
#2010-09-24| 628.26
#2010-09-27| 626.82
#2010-09-28| 631.82
#2010-09-29| 632.55
#2010-09-30| 636.49
#2010-10-01| 650.10
#2010-10-04| 635.85
#2010-10-05| 652.54
#2010-10-06| 655.99
#2010-10-07| 657.89
#2010-10-08| 655.99
#2010-10-11| 657.75
#2010-10-12| 660.29
#2010-10-13| 679.69
#2010-10-14| 679.49
#2010-10-15| 677.81
#2010-10-18| 676.85
#2010-10-19| 654.87
#2010-10-20| 669.46
#2010-10-21| 675.36
#2010-10-22| 673.76
#2010-10-25| 672.26
#2010-10-26| 665.77
#2010-10-27| 651.61
#2010-10-28| 666.34
#2010-10-29| 662.74
#2010-11-01| 663.43
#2010-11-02| 676.18
#2010-11-03| 669.48
#2010-11-04| 655.34
#2010-11-05| 643.05
#2010-11-08| 630.19
#2010-11-09| 635.49
#2010-11-10| 623.23
#2010-11-11| 613.35
#2010-11-12| 612.28
#2010-11-15| 608.68
#2010-11-16| 600.23
#2010-11-17| 603.52
#2010-11-18| 612.18
#2010-11-19| 608.25
#2010-11-22| 601.05
#2010-11-23| 590.88
#2010-11-24| 602.00
#2010-11-25| .
#2010-11-26| 585.71
#2010-11-29| 568.09
#2010-11-30| 569.41
#2010-12-01| 578.68
#2010-12-02| 588.78
#2010-12-03| 607.54
#2010-12-06| 601.22
#2010-12-07| 612.78
#2010-12-08| 609.79
#2010-12-09| 610.77
#2010-12-10| 614.53
#2010-12-13| 625.16
#2010-12-14| 625.48
#2010-12-15| 624.77
#2010-12-16| 617.96
#2010-12-17| 623.37
#2010-12-20| 619.55
#2010-12-21| 627.03
#2010-12-22| 618.91
#2010-12-23| 619.19
#2010-12-24| .
#2010-12-27| 616.84
#2010-12-28| 619.79
#2010-12-29| 622.10
#2010-12-30| 626.57
#2010-12-31| 626.16
#2011-01-03| 634.51
#2011-01-04| 632.10
#2011-01-05| 625.25
#2011-01-06| 619.31
#2011-01-07| 617.53
#2011-01-10| 607.55
#2011-01-11| 617.09
#2011-01-12| 632.87
#2011-01-13| 648.47
#2011-01-14| 652.69
#2011-01-17| .
#2011-01-18| 656.10
#2011-01-19| 652.62
#2011-01-20| 643.12
#2011-01-21| 654.06
#2011-01-24| 657.54
#2011-01-25| 659.66
#2011-01-26| 674.42
#2011-01-27| 682.16
#2011-01-28| 669.45
#2011-01-31| 670.60
#2011-02-01| 686.66
#2011-02-02| 698.50
#2011-02-03| 683.03
#2011-02-04| 685.74
#2011-02-07| 694.29
#2011-02-08| 702.08
#2011-02-09| 704.77
#2011-02-10| 730.45
#2011-02-11| 747.18
#2011-02-14| 746.19
#2011-02-15| 737.50
#2011-02-16| 757.42
#2011-02-17| 787.13
#2011-02-18| 789.75
#2011-02-21| .
#2011-02-22| 777.25
#2011-02-23| 774.02
#2011-02-24| 762.70
#2011-02-25| 782.55
#2011-02-28| 795.38
#2011-03-01| 785.15
#2011-03-02| 793.63
#2011-03-03| 821.02
#2011-03-04| 826.16
#2011-03-07| 842.74
#2011-03-08| 829.71
#2011-03-09| 813.28
#2011-03-10| 796.96
#2011-03-11| 794.71
#2011-03-14| 797.35
#2011-03-15| 779.82
#2011-03-16| 760.58
#2011-03-17| 771.93
#2011-03-18| 780.41
#2011-03-21| 806.16
#2011-03-22| 797.61
#2011-03-23| 796.25
#2011-03-24| 824.27
#2011-03-25| 824.50
#2011-03-28| 846.24
#2011-03-29| 841.67
#2011-03-30| 839.20
#2011-03-31| 838.85
#2011-04-01| 848.39
#2011-04-04| 852.52
#2011-04-05| 856.35
#2011-04-06| 854.36
#2011-04-07| 845.77
#2011-04-08| 853.34
#2011-04-11| 851.50
#2011-04-12| 829.87
#2011-04-13| 859.94
#2011-04-14| 864.37
#2011-04-15| 860.13
#2011-04-18| 831.05
#2011-04-19| 834.78
#2011-04-20| 877.04
#2011-04-21| 879.63
#2011-04-22| .
#2011-04-25| 878.99
#2011-04-26| 898.65
#2011-04-27| 904.03
#2011-04-28| 909.54
#2011-04-29| 908.76
#2011-05-02| 920.60
#2011-05-03| 909.46
#2011-05-04| 893.01
#2011-05-05| 888.78
#2011-05-06| 879.93
#2011-05-09| 880.66
#2011-05-10| 890.63
#2011-05-11| 883.34
#2011-05-12| 877.94
#2011-05-13| 874.16
#2011-05-16| 868.32
#2011-05-17| 837.41
#2011-05-18| 851.29
#2011-05-19| 850.95
#2011-05-20| 848.12
#2011-05-23| 820.61
#2011-05-24| 823.54
#2011-05-25| 821.18
#2011-05-26| 821.22
#2011-05-27| 836.74
#2011-05-30| .
#2011-05-31| 845.97
#2011-06-01| 849.89
#2011-06-02| 827.72
#2011-06-03| 839.09
#2011-06-06| 836.40
#2011-06-07| 839.33
#2011-06-08| 818.10
#2011-06-09| 817.86
#2011-06-10| 800.16
#2011-06-13| 799.12
#2011-06-14| 824.13
#2011-06-15| 807.78
#2011-06-16| 791.42
#2011-06-17| 803.84
#2011-06-20| 801.34
#2011-06-21| 823.74
#2011-06-22| 828.47
#2011-06-23| 790.65
#2011-06-24| 799.26
#2011-06-27| 817.01
#2011-06-28| 834.47
#2011-06-29| 849.33
#2011-06-30| 864.90
#2011-07-01| 864.64
#2011-07-04| .
#2011-07-05| 866.40
#2011-07-06| 861.26
#2011-07-07| 877.74
#2011-07-08| 857.80
#2011-07-11| 822.09
#2011-07-12| 807.27
#2011-07-13| 814.19
#2011-07-14| 789.39
#2011-07-15| 782.39
#2011-07-18| 757.44
#2011-07-19| 795.20
#2011-07-20| 797.93
#2011-07-21| 812.53
#2011-07-22| 816.03
#2011-07-25| 812.50
#2011-07-26| 826.06
#2011-07-27| 802.09
#2011-07-28| 738.84
#2011-07-29| 727.81
#2011-08-01| 702.34
#2011-08-02| 688.10
#2011-08-03| 674.39
#2011-08-04| 635.69
#2011-08-05| 637.73
#2011-08-08| 591.63
#2011-08-09| 627.00
#2011-08-10| 608.26
#2011-08-11| 637.86
#2011-08-12| 664.51
#2011-08-15| 672.60
#2011-08-16| 670.51
#2011-08-17| 664.67
#2011-08-18| 613.95
#2011-08-19| 617.71
#2011-08-22| 615.26
#2011-08-23| 624.01
#2011-08-24| 629.40
#2011-08-25| 623.07
#2011-08-26| 619.99
#2011-08-29| 644.66
#2011-08-30| 642.18
#2011-08-31| 655.41
#2011-09-01| 655.34
#2011-09-02| 642.66
#2011-09-05| .
#2011-09-06| 594.27
#2011-09-07| 619.36
#2011-09-08| 619.16
#2011-09-09| 582.96
#2011-09-12| 558.95
#2011-09-13| 562.27
#2011-09-14| 576.27
#2011-09-15| 601.30
#2011-09-16| 598.79
#2011-09-19| 582.38
#2011-09-20| 595.12
#2011-09-21| 594.65
#2011-09-22| 554.04
#2011-09-23| 556.13
#2011-09-26| 562.16
#2011-09-27| 599.14
#2011-09-28| 588.65
#2011-09-29| 590.22
#2011-09-30| 563.02
#2011-10-03| 525.48
#2011-10-04| 502.56
#2011-10-05| 536.15
#2011-10-06| 553.17
#2011-10-07| 560.44
#2011-10-10| 575.02
#2011-10-11| 565.74
#2011-10-12| 587.01
#2011-10-13| 588.88
#2011-10-14| 607.93
#2011-10-17| 590.25
#2011-10-18| 583.41
#2011-10-19| 573.97
#2011-10-20| 566.80
#2011-10-21| 583.39
#2011-10-24| 598.96
#2011-10-25| 595.99
#2011-10-26| 592.62
#2011-10-27| 631.69
#2011-10-28| 626.61
#2011-10-31| 602.74
#2011-11-01| 565.64
#2011-11-02| 574.47
#2011-11-03| 592.68
#2011-11-04| 561.61
#2011-11-07| 546.05
#2011-11-08| 561.50
#2011-11-09| 546.52
#2011-11-10| 541.18
#2011-11-11| 556.71
#2011-11-14| 547.36
#2011-11-15| 538.48
#2011-11-16| 537.84
#2011-11-17| 529.21
#2011-11-18| 525.91
#2011-11-21| 516.64
#2011-11-22| 499.74
#2011-11-23| 479.90
#2011-11-24| .
#2011-11-25| 484.52
#2011-11-28| 506.48
#2011-11-29| 513.32
#2011-11-30| 528.68
#2011-12-01| 525.38
#2011-12-02| 527.00
#2011-12-05| 528.55
#2011-12-06| 520.48
#2011-12-07| 521.66
#2011-12-08| 504.87
#2011-12-09| 518.80
#2011-12-12| 503.99
#2011-12-13| 500.59
#2011-12-14| 478.52
#2011-12-15| 484.08
#2011-12-16| 480.96
#2011-12-19| 473.59
#2011-12-20| 498.76
#2011-12-21| 481.28
#2011-12-22| 490.75
#2011-12-23| 495.73
#2011-12-26| .
#2011-12-27| 493.38
#2011-12-28| 484.41
#2011-12-29| 488.00
#2011-12-30| 493.75
#2012-01-02| .
#2012-01-03| 516.49
#2012-01-04| 502.37
#2012-01-05| 491.32
#2012-01-06| 493.50
#2012-01-09| 494.54
#2012-01-10| 501.81
#2012-01-11| 499.40
#2012-01-12| 502.81
#2012-01-13| 498.57
#2012-01-16| .
#2012-01-17| 513.18
#2012-01-18| 522.37
#2012-01-19| 540.37
#2012-01-20| 540.95
#2012-01-23| 550.42
#2012-01-24| 537.51
#2012-01-25| 526.95
#2012-01-26| 544.45
#2012-01-27| 544.60
#2012-01-30| 536.70
#2012-01-31| 536.67
#2012-02-01| 551.68
#2012-02-02| 553.00
#2012-02-03| 560.24
#2012-02-06| 558.70
#2012-02-07| 564.71
#2012-02-08| 569.52
#2012-02-09| 566.72
#2012-02-10| 576.54
#2012-02-13| 573.66
#2012-02-14| 574.38
#2012-02-15| 579.27
#2012-02-16| 586.48
#2012-02-17| 604.13
#2012-02-20| .
#2012-02-21| 614.00
#2012-02-22| 606.32
#2012-02-23| 612.27
#2012-02-24| 627.39
#2012-02-27| 617.26
#2012-02-28| 617.75
#2012-02-29| 618.35
#2012-03-01| 612.57
#2012-03-02| 611.21
#2012-03-05| 608.23
#2012-03-06| 584.98
#2012-03-07| 591.59
#2012-03-08| 608.99
#2012-03-09| 602.33
#2012-03-12| 599.02
#2012-03-13| 607.02
#2012-03-14| 606.32
#2012-03-15| 611.19
#2012-03-16| 615.24
#2012-03-19| 620.30
#2012-03-20| 612.84
#2012-03-21| 612.48
#2012-03-22| 604.23
#2012-03-23| 607.18
#2012-03-26| 616.98
#2012-03-27| 625.49
#2012-03-28| 619.34
#2012-03-29| 612.04
#2012-03-30| 618.18
#2012-04-02| 625.45
#2012-04-03| 626.82
#2012-04-04| 587.79
#2012-04-05| 586.81
#2012-04-06| .
#2012-04-09| 587.14
#2012-04-10| 569.14
#2012-04-11| 574.60
#2012-04-12| 587.48
#2012-04-13| 571.09
#2012-04-16| 564.73
#2012-04-17| 580.36
#2012-04-18| 571.59
#2012-04-19| 564.78
#2012-04-20| 566.14
#2012-04-23| 547.98
#2012-04-24| 558.90
#2012-04-25| 572.62
#2012-04-26| 571.01
#2012-04-27| 571.59
#2012-04-30| 564.71
#2012-05-01| 564.26
#2012-05-02| 563.10
#2012-05-03| 560.55
#2012-05-04| 547.25
#2012-05-07| 551.45
#2012-05-08| 536.98
#2012-05-09| 542.26
#2012-05-10| 546.72
#2012-05-11| 549.19
#2012-05-14| 534.06
#2012-05-15| 530.63
#2012-05-16| 533.48
#2012-05-17| 524.32
#2012-05-18| 518.16
#2012-05-21| 526.05
#2012-05-22| 539.01
#2012-05-23| 521.79
#2012-05-24| 533.24
#2012-05-25| 529.30
#2012-05-28| .
#2012-05-29| 538.71
#2012-05-30| 524.80
#2012-05-31| 520.97
#2012-06-01| 507.61
#2012-06-04| 508.33
#2012-06-05| 510.43
#2012-06-06| 523.89
#2012-06-07| 535.98
#2012-06-08| 530.79
#2012-06-11| 531.79
#2012-06-12| 524.85
#2012-06-13| 523.83
#2012-06-14| 519.15
#2012-06-15| 531.17
#2012-06-18| 530.85
#2012-06-19| 545.51
#2012-06-20| 554.95
#2012-06-21| 552.05
#2012-06-22| 544.14
#2012-06-25| 531.11
#2012-06-26| 526.91
#2012-06-27| 538.09
#2012-06-28| 531.64
#2012-06-29| 564.53
#2012-07-02| 565.84
#2012-07-03| 568.36
#2012-07-04| .
#2012-07-05| 555.91
#2012-07-06| 538.64
#2012-07-09| 531.29
#2012-07-10| 536.83
#2012-07-11| 534.94
#2012-07-12| 523.84
#2012-07-13| 530.20
#2012-07-16| 527.33
#2012-07-17| 505.68
#2012-07-18| 513.75
#2012-07-19| 525.63
#2012-07-20| 516.24
#2012-07-23| 502.21
#2012-07-24| 504.07
#2012-07-25| 507.19
#2012-07-26| 531.16
#2012-07-27| 538.07
#2012-07-30| 533.12
#2012-07-31| 538.77
#2012-08-01| 541.29
#2012-08-02| 529.77
#2012-08-03| 549.61
#2012-08-06| 552.46
#2012-08-07| 549.62
#2012-08-08| 546.83
#2012-08-09| 543.98
#2012-08-10| 544.84
#2012-08-13| 541.81
#2012-08-14| 543.07
#2012-08-15| 541.66
#2012-08-16| 549.48
#2012-08-17| 548.25
#2012-08-20| 547.55
#2012-08-21| 560.08
#2012-08-22| 550.97
#2012-08-23| 554.79
#2012-08-24| 543.46
#2012-08-27| 544.78
#2012-08-28| 544.28
#2012-08-29| 545.94
#2012-08-30| 540.07
#2012-08-31| 549.30
#2012-09-03| .
#2012-09-04| 546.66
#2012-09-05| 547.42
#2012-09-06| 562.00
#2012-09-07| 570.87
#2012-09-10| 568.30
#2012-09-11| 573.06
#2012-09-12| 583.88
#2012-09-13| 586.41
#2012-09-14| 605.69
#2012-09-17| 602.42
#2012-09-18| 594.58
#2012-09-19| 599.41
#2012-09-20| 595.15
#2012-09-21| 608.06
#2012-09-24| 597.56
#2012-09-25| 607.72
#2012-09-26| 589.90
#2012-09-27| 594.84
#2012-09-28| 596.78
#2012-10-01| 606.78
#2012-10-02| 599.29
#2012-10-03| 595.39
#2012-10-04| 592.50
#2012-10-05| 600.16
#2012-10-08| 589.93
#2012-10-09| 582.88
#2012-10-10| 570.83
#2012-10-11| 575.28
#2012-10-12| 574.63
#2012-10-15| 574.45
#2012-10-16| 588.61
#2012-10-17| 585.90
#2012-10-18| 590.67
#2012-10-19| 588.74
#2012-10-22| 586.35
#2012-10-23| 575.67
#2012-10-24| 581.66
#2012-10-25| 581.52
#2012-10-26| 578.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 583.11
#2012-11-01| 588.22
#2012-11-02| 585.02
#2012-11-05| 580.12
#2012-11-06| 585.19
#2012-11-07| 578.29
#2012-11-08| 573.95
#2012-11-09| 577.74
#2012-11-12| 573.46
#2012-11-13| 580.11
#2012-11-14| 577.30
#2012-11-15| 574.43
#2012-11-16| 568.58
#2012-11-19| 579.21
#2012-11-20| 582.60
#2012-11-21| 583.16
#2012-11-22| .
#2012-11-23| 607.80
#2012-11-26| 606.74
#2012-11-27| 611.13
#2012-11-28| 611.76
#2012-11-29| 619.06
#2012-11-30| 618.68
#2012-12-03| 621.21
#2012-12-04| 620.16
#2012-12-05| 618.86
#2012-12-06| 615.66
#2012-12-07| 615.80
#2012-12-10| 616.94
#2012-12-11| 622.58
#2012-12-12| 628.30
#2012-12-13| 627.35
#2012-12-14| 631.21
#2012-12-17| 631.18
#2012-12-18| 640.95
#2012-12-19| 651.82
#2012-12-20| 643.28
#2012-12-21| 631.39
#2012-12-24| 631.49
#2012-12-25| 631.49
#2012-12-26| 632.78
#2012-12-27| 635.21
#2012-12-28| 630.72
#2012-12-31| 628.40
#2013-01-01| 628.40
#2013-01-02| 644.47
#2013-01-03| 642.47
#2013-01-04| 638.70
#2013-01-07| 650.65
#2013-01-08| 640.97
#2013-01-09| 647.12
#2013-01-10| 657.30
#2013-01-11| 667.96
#2013-01-14| 677.48
#2013-01-15| 670.37
#2013-01-16| 671.24
#2013-01-17| 678.89
#2013-01-18| 674.33
#2013-01-21| 680.74
#2013-01-22| 672.74
#2013-01-23| 678.08
#2013-01-24| 681.69
#2013-01-25| 696.85
#2013-01-28| 697.44
#2013-01-29| 692.79
#2013-01-30| 686.02
#2013-01-31| 682.54
#2013-02-01| 705.65
#2013-02-04| 689.09
#2013-02-05| 688.92
#2013-02-06| 687.56
#2013-02-07| 676.33
#2013-02-08| 683.33
#2013-02-11| 680.34
#2013-02-12| 690.32
#2013-02-13| 692.35
#2013-02-14| 684.51
#2013-02-15| 683.98
#2013-02-18| 683.08
#2013-02-19| 691.09
#2013-02-20| 694.73
#2013-02-21| 679.76
#2013-02-22| 689.10
#2013-02-25| 691.18
#2013-02-26| 677.39
#2013-02-27| 683.60
#2013-02-28| 679.15
#2013-03-01| 671.92
#2013-03-04| 675.90
#2013-03-05| 694.07
#2013-03-06| 693.13
#2013-03-07| 698.84
#2013-03-08| 693.63
#2013-03-11| 692.60
#2013-03-12| 690.64
#2013-03-13| 685.16
#2013-03-14| 690.05
#2013-03-15| 692.05
#2013-03-18| 687.97
#2013-03-19| 686.74
#2013-03-20| 688.81
#2013-03-21| 675.02
#2013-03-22| 675.57
#2013-03-25| 671.53
#2013-03-26| 671.92
#2013-03-27| 663.85
#2013-03-28| 668.24
#2013-03-29| 668.24
#2013-04-01| 668.55
#2013-04-02| 669.70
#2013-04-03| 670.27
#2013-04-04| 663.17
#2013-04-05| 661.67
#2013-04-08| 659.72
#2013-04-09| 662.69
#2013-04-10| 677.34
#2013-04-11| 687.76
#2013-04-12| 674.10
#2013-04-15| 669.69
#2013-04-16| 665.51
#2013-04-17| 653.11
#2013-04-18| 659.37
#2013-04-19| 659.33
#2013-04-22| 655.95
#2013-04-23| 671.68
#2013-04-24| 678.05
#2013-04-25| 688.02
#2013-04-26| 685.09
#2013-04-29| 692.43
#2013-04-30| 697.47
#2013-05-01| 697.95
#2013-05-02| 703.75
#2013-05-03| 705.36
#2013-05-06| 704.05
#2013-05-07| 715.61
#2013-05-08| 728.82
#2013-05-09| 727.81
#2013-05-10| 724.38
#2013-05-13| 723.07
#2013-05-14| 726.23
#2013-05-15| 721.13
#2013-05-16| 727.48
#2013-05-17| 721.06
#2013-05-20| 730.24
#2013-05-21| 727.24
#2013-05-22| 720.21
#2013-05-23| 707.61
#2013-05-24| 710.64
#2013-05-27| 715.48
#2013-05-28| 722.55
#2013-05-29| 723.22
#2013-05-30| 734.65
#2013-05-31| 727.80
#2013-06-03| 729.68
#2013-06-04| 735.55
#2013-06-05| 725.73
#2013-06-06| 736.87
#2013-06-07| 744.16
#2013-06-10| 747.02
#2013-06-11| 746.48
#2013-06-12| 747.88
#2013-06-13| 755.96
#2013-06-14| 757.55
#2013-06-17| 767.63
#2013-06-18| 769.71
#2013-06-19| 781.45
#2013-06-20| 756.75
#2013-06-21| 747.30
#2013-06-24| 725.81
#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|1028.26
#2014-05-15|1011.25
#2014-05-16|1005.42
#2014-05-19|1008.37
#2014-05-20|1015.13
#2014-05-21|1020.68
#2014-05-22|1023.11
#2014-05-23|1024.29
#2014-05-26|1044.13
#2014-05-27|1051.10
#2014-05-28|1053.69
#2014-05-29|1060.86
#2014-05-30|1069.52
#2014-06-02|1061.09
#2014-06-03|1056.54
#2014-06-04|1059.81
#2014-06-05|1070.21
#2014-06-06|1074.69
#2014-06-09|1070.20
#2014-06-10|1064.85
#2014-06-11|1040.83
#2014-06-12|1057.32
#2014-06-13|1042.88
#2014-06-16|1036.53
#2014-06-17|1038.59
#2014-06-18|1038.37
#2014-06-19|1041.47
#2014-06-20|1034.40
#2014-06-23|1039.19
#2014-06-24|1024.31
#2014-06-25|1011.69
#2014-06-26|1014.22
#2014-06-27|1021.02
#2014-06-30|1013.18
#2014-07-01|1027.49
#2014-07-02|1027.94
#2014-07-03|1052.38
#2014-07-04|1045.87
#2014-07-07|1034.83
#2014-07-08|1017.65
#2014-07-09|1020.02
#2014-07-10|1000.88
#2014-07-11| 993.86
#2014-07-14|1013.94
#2014-07-15| 990.59
#2014-07-16|1001.41
#2014-07-17| 997.56
#2014-07-18|1005.74
#2014-07-21|1006.52
#2014-07-22|1017.17
#2014-07-23|1017.53
#2014-07-24|1029.26
#2014-07-25|1014.40
#2014-07-28|1013.03
#2014-07-29|1026.29
#2014-07-30|1020.79
#2014-07-31|1010.82
#2014-08-01| 991.77
#2014-08-04| 979.36
#2014-08-05| 967.77
#2014-08-06| 959.13
#2014-08-07| 951.24
#2014-08-08| 945.48
#2014-08-11| 956.70
#2014-08-12| 950.69
#2014-08-13| 947.15
#2014-08-14| 949.58
#2014-08-15| 943.65
#2014-08-18| 955.02
#2014-08-19| 961.89
#2014-08-20| 954.94
#2014-08-21| 969.38
#2014-08-22| 960.96
#2014-08-25| 969.57
#2014-08-26| 974.23
#2014-08-27| 977.77
#2014-08-28| 965.91
#2014-08-29| 966.48
#2014-09-01| 952.88
#2014-09-02| 956.04
#2014-09-03| 969.11
#2014-09-04| 966.67
#2014-09-05| 972.15
#2014-09-08| 975.37
#2014-09-09| 967.84
#2014-09-10| 967.49
#2014-09-11| 977.49
#2014-09-12| 986.49
#2014-09-15| 988.29
#2014-09-16| 978.63
#2014-09-17| 990.89
#2014-09-18| 994.63
#2014-09-19| 982.74
#2014-09-22| 980.25
#2014-09-23| 962.94
#2014-09-24| 955.84
#2014-09-25| 944.01
#2014-09-26| 942.09
#2014-09-29| 941.59
#2014-09-30| 938.88
#2014-10-01| 931.96
#2014-10-02| 919.04
#2014-10-03| 911.72
#2014-10-06| 917.23
#2014-10-07| 895.57
#2014-10-08| 881.73
#2014-10-09| 873.78
#2014-10-10| 855.83
#2014-10-13| 849.87
#2014-10-14| 868.35
#2014-10-15| 841.17
#2014-10-16| 839.56
#2014-10-17| 867.59
#2014-10-20| 854.46
#2014-10-21| 867.89
#2014-10-22| 877.55
#2014-10-23| 873.91
#2014-10-24| 872.35
#2014-10-27| 866.92
#2014-10-28| 882.97
#2014-10-29| 887.68
#2014-10-30| 903.04
#2014-10-31| 908.62
#2014-11-03| 920.55
#2014-11-04| 914.21
#2014-11-05| 928.01
#2014-11-06| 932.90
#2014-11-07| 933.77
#2014-11-10| 935.48
#2014-11-11| 937.73
#2014-11-12| 930.04
#2014-11-13| 925.31
#2014-11-14| 928.02
#2014-11-17| 934.93
#2014-11-18| 951.58
#2014-11-19| 952.95
#2014-11-20| 957.64
#2014-11-21| 971.04
#2014-11-24| 987.89
#2014-11-25| 986.77
#2014-11-26| 997.80
#2014-11-27| 991.68
#2014-11-28| 998.27
#2014-12-01| 999.28
#2014-12-02| 981.25
#2014-12-03| 981.47
#2014-12-04| 990.50
#2014-12-05| 993.46
#2014-12-08| 987.80
#2014-12-09| 967.74
#2014-12-10| 965.97
#2014-12-11| 964.67
#2014-12-12| 953.44
#2014-12-15| 929.12
#2014-12-16| 947.04
#2014-12-17| 939.00
#2014-12-18| 979.08
#2014-12-19| 987.25
#2014-12-22| 999.63
#2014-12-23|1000.00
#2014-12-24|1001.76
#2014-12-25|1001.76
#2014-12-26|1000.19
#2014-12-29| 999.27
#2014-12-30| 990.54
#2014-12-31| 992.45
#2015-01-01| 992.45
#2015-01-02| 987.27
#2015-01-05| 967.56
#2015-01-06| 941.98
#2015-01-07| 928.97
#2015-01-08| 957.90
#2015-01-09| 960.84
#2015-01-12| 962.21
#2015-01-13| 957.12
#2015-01-14| 943.64
#2015-01-15| 945.16
#2015-01-16| 935.09
#2015-01-19| 953.40
#2015-01-20| 954.40
#2015-01-21| 951.73
#2015-01-22| 960.64
#2015-01-23| 970.87
#2015-01-26| 981.99
#2015-01-27| 976.78
#2015-01-28| 981.61
#2015-01-29| 985.72
#2015-01-30| 975.50
#2015-02-02| 971.43
#2015-02-03| 990.59
#2015-02-04|1004.80
#2015-02-05|1022.60
#2015-02-06|1016.78
#2015-02-09|1005.65
#2015-02-10|1019.72
#2015-02-11|1018.26
#2015-02-12|1035.09
#2015-02-13|1033.43
#2015-02-16|1043.88
#2015-02-17|1031.07
#2015-02-18|1042.93
#2015-02-19|1058.80
#2015-02-20|1058.23
#2015-02-23|1067.99
#2015-02-24|1071.04
#2015-02-25|1073.07
#2015-02-26|1071.25
#2015-02-27|1068.51
#2015-03-02|1066.46
#2015-03-03|1054.40
#2015-03-04|1044.43
#2015-03-05|1049.89
#2015-03-06|1033.20
#2015-03-09|1026.40
#2015-03-10|1009.84
#2015-03-11|1023.80
#2015-03-12|1030.40
#2015-03-13|1028.70
#2015-03-16|1040.70
#2015-03-17|1032.68
#2015-03-18|1038.28
#2015-03-19|1042.42
#2015-03-20|1057.55
#2015-03-23|1071.58
#2015-03-24|1073.47
#2015-03-25|1056.96
#2015-03-26|1045.40
#2015-03-27|1044.83
#2015-03-30|1059.81
#2015-03-31|1036.75
#2015-04-01|1031.36
#2015-04-02|1051.49
#2015-04-03|1061.69
#2015-04-06|1066.08
#2015-04-07|1067.01
#2015-04-08|1049.82
#2015-04-09|1055.95
#2015-04-10|1067.10
#2015-04-13|1072.82
#2015-04-14|1123.17
#2015-04-15|1065.10
#2015-04-16|1066.06
#2015-04-17|1059.87
#2015-04-20|1065.60
#2015-04-21|1091.74
#2015-04-22|1097.53
#2015-04-23|1101.92
#2015-04-24|1105.92
#2015-04-27|1140.02
#2015-04-28|1123.20
#2015-04-29|1104.34
#2015-04-30|1105.35
#2015-05-01|1107.03
#2015-05-04|1111.17
#2015-05-05|1093.93
#2015-05-06|1108.66
#2015-05-07|1112.29
#2015-05-08|1137.24
#2015-05-11|1132.64
#2015-05-12|1132.37
#2015-05-13|1147.20
#2015-05-14|1159.18
#2015-05-15|1159.66
#2015-05-18|1159.33
#2015-05-19|1153.42
#2015-05-20|1159.13
#2015-05-21|1168.24
#2015-05-22|1145.73
#2015-05-25|1134.60
#2015-05-26|1118.74
#2015-05-27|1132.99
#2015-05-28|1139.30
#2015-05-29|1123.76
#2015-06-01|1120.65
#2015-06-02|1142.59
#2015-06-03|1161.28
#2015-06-04|1152.58
#2015-06-05|1119.95
#2015-06-08|1112.28
#2015-06-09|1120.29
#2015-06-10|1134.12
#2015-06-11|1137.74
#2015-06-12|1132.08
#2015-06-15|1106.13
#2015-06-16|1119.23
#2015-06-17|1114.13
#2015-06-18|1126.95
#2015-06-19|1121.75
#2015-06-22|1161.59
#2015-06-23|1156.78
#2015-06-24|1138.28
#2015-06-25|1142.73
#2015-06-26|1138.22
#2015-06-29|1099.47
#2015-06-30|1083.52
#2015-07-01|1105.07
#2015-07-02|1091.68
#2015-07-03|1089.97
#2015-07-06|1078.36
#2015-07-07|1043.82
#2015-07-08|1054.88
#2015-07-09|1080.46
#2015-07-10|1121.30
#2015-07-13|1125.21
#2015-07-14|1120.84
#2015-07-15|1123.28
#2015-07-16|1124.94
#2015-07-17|1127.97
#2015-07-20|1142.20
#2015-07-21|1143.21
#2015-07-22|1138.09
#2015-07-23|1150.63
#2015-07-24|1155.55
#2015-07-27|1138.42
#2015-07-28|1130.96
#2015-07-29|1130.08
#2015-07-30|1139.68
#2015-07-31|1155.78
#2015-08-03|1153.29
#2015-08-04|1155.73
#2015-08-05|1150.52
#2015-08-06|1144.89
#2015-08-07|1133.99
#2015-08-10|1151.60
#2015-08-11|1144.92
#2015-08-12|1128.14
#2015-08-13|1144.37
#2015-08-14|1148.06
#2015-08-17|1141.15
#2015-08-18|1148.43
#2015-08-19|1134.07
#2015-08-20|1120.42
#2015-08-21|1096.23
#2015-08-24|1067.12
#2015-08-25|1096.27
#2015-08-26|1082.50
#2015-08-27|1093.09
#2015-08-28|1087.07
#2015-08-31|1073.71
#2015-09-01|1057.13
#2015-09-02|1048.09
#2015-09-03|1051.79
#2015-09-04|1028.27
#2015-09-07|1039.49
#2015-09-08|1054.90
#2015-09-09|1067.86
#2015-09-10|1067.79
#2015-09-11|1063.67
#2015-09-14|1067.80
#2015-09-15|1074.25
#2015-09-16|1085.50
#2015-09-17|1093.39
#2015-09-18|1095.73
#2015-09-21|1089.67
#2015-09-22|1061.28
#2015-09-23|1064.80
#2015-09-24|1062.57
#2015-09-25|1086.44
#2015-09-28|1070.28
#2015-09-29|1056.92
#2015-09-30|1077.65
#2015-10-01|1073.40
#2015-10-02|1076.84
#2015-10-05|1099.68
#2015-10-06|1107.48
#2015-10-07|1088.46
#2015-10-08|1092.33
#2015-10-09|1078.26
#2015-10-12|1076.46
#2015-10-13|1087.41
#2015-10-14|1091.79
#2015-10-15|1107.43
#2015-10-16|1109.50
#2015-10-19|1108.85
#2015-10-20|1111.41
#2015-10-21|1119.41
#2015-10-22|1111.09
#2015-10-23|1115.64
#2015-10-26|1107.98
#2015-10-27|1093.53
#2015-10-28|1099.36
#2015-10-29|1110.45
#2015-10-30|1110.94
#2015-11-02|1118.77
#2015-11-03|1110.43
#2015-11-04|1117.73
#2015-11-05|1122.10
#2015-11-06|1109.74
#2015-11-09|1096.26
#2015-11-10|1086.81
#2015-11-11|1105.47
#2015-11-12|1104.83
#2015-11-13|1096.32
#2015-11-16|1093.02
#2015-11-17|1115.37
#2015-11-18|1110.40
#2015-11-19|1128.74
#2015-11-20|1119.74
#2015-11-23|1118.33
#2015-11-24|1102.61
#2015-11-25|1121.21
#2015-11-26|1125.43
#2015-11-27|1130.25
#2015-11-30|1143.87
#2015-12-01|1149.84
#2015-12-02|1151.08
#2015-12-03|1163.84
#2015-12-04|1169.20
#2015-12-07|1184.80
#2015-12-08|1170.58
#2015-12-09|1169.54
#2015-12-10|1166.80
#2015-12-11|1154.49
#2015-12-14|1149.37
#2015-12-15|1175.30
#2015-12-16|1171.60
#2015-12-17|1173.23
#2015-12-18|1153.63
#2015-12-21|1149.55
#2015-12-22|1146.94
#2015-12-23|1154.88
#2015-12-24|1157.49
#2015-12-25|1157.49
#2015-12-28|1161.61
#2015-12-29|1174.32
#2015-12-30|1174.27
#2015-12-31|1164.90
#2016-01-01|1164.90
#2016-01-04|1129.14
#2016-01-05|1129.34
#2016-01-06|1122.26
#2016-01-07|1120.32
#2016-01-08|1109.38
#2016-01-11|1097.95
#2016-01-12|1113.93
#2016-01-13|1109.89
#2016-01-14|1090.15
#2016-01-15|1065.80
#2016-01-18|1057.93
#2016-01-19|1087.47
#2016-01-20|1063.83
#2016-01-21|1078.45
#2016-01-22|1108.30
#2016-01-25|1123.84
#2016-01-26|1119.69
#2016-01-27|1128.49
#2016-01-28|1104.01
#2016-01-29|1128.04
#2016-02-01|1138.47
#2016-02-02|1121.22
#2016-02-03|1118.47
#2016-02-04|1121.20
#2016-02-05|1090.70
#2016-02-08|1030.66
#2016-02-09|1053.19
#2016-02-10|1053.21
#2016-02-11|1019.37
#2016-02-12|1022.75
#2016-02-15|1047.31
#2016-02-16|1045.52
#2016-02-17|1065.43
#2016-02-18|1080.08
#2016-02-19|1063.75
#2016-02-22|1063.16
#2016-02-23|1051.54
#2016-02-24|1036.70
#2016-02-25|1051.79
#2016-02-26|1051.99
#2016-02-29|1054.14
#2016-03-01|1075.06
#2016-03-02|1062.65
#2016-03-03|1051.41
#2016-03-04|1061.12
#2016-03-07|1055.50
#2016-03-08|1050.80
#2016-03-09|1051.73
#2016-03-10|1063.38
#2016-03-11|1085.28
#2016-03-14|1098.53
#2016-03-15|1099.12
#2016-03-16|1091.24
#2016-03-17|1109.14
#2016-03-18|1117.11
#2016-03-21|1114.49
#2016-03-22|1123.23
#2016-03-23|1136.13
#2016-03-24|1121.21
#2016-03-25|1121.21
#2016-03-28|1126.39
#2016-03-29|1135.67
#2016-03-30|1170.59
#2016-03-31|1156.37
#2016-04-01|1145.94
#2016-04-04|1133.20
#2016-04-05|1117.06
#2016-04-06|1122.24
#2016-04-07|1113.18
#2016-04-08|1121.46
#2016-04-11|1125.54
#2016-04-12|1114.48
#2016-04-13|1128.21
#2016-04-14|1131.23
#2016-04-15|1123.96
#2016-04-18|1128.29
#2016-04-19|1145.01
#2016-04-20|1128.64
#2016-04-21|1125.14
#2016-04-22|1111.27
#2016-04-25|1115.87
#2016-04-26|1121.39
#2016-04-27|1159.09
#2016-04-28|1150.07
#2016-04-29|1147.02
#2016-05-02|1159.65
#2016-05-03|1154.16
#2016-05-04|1145.59
#2016-05-05|1135.63
#2016-05-06|1131.56
#2016-05-09|1149.77
#2016-05-10|1154.25
#2016-05-11|1159.79
#2016-05-12|1145.04
#2016-05-13|1138.34
#2016-05-16|1137.03
#2016-05-17|1143.24
#2016-05-18|1144.21
#2016-05-19|1122.81
#2016-05-20|1144.00
#2016-05-23|1149.72
#2016-05-24|1165.04
#2016-05-25|1167.87
#2016-05-26|1182.33
#2016-05-27|1176.08
#2016-05-30|1181.24
#2016-05-31|1182.49
#2016-06-01|1175.11
#2016-06-02|1191.97
#2016-06-03|1202.25
#2016-06-06|1199.45
#2016-06-07|1204.13
#2016-06-08|1185.19
#2016-06-09|1180.88
#2016-06-10|1148.34
#2016-06-13|1136.03
#2016-06-14|1108.57
#2016-06-15|1121.11
#2016-06-16|1096.22
#2016-06-17|1116.71
#2016-06-20|1172.41
#2016-06-21|1172.67
#2016-06-22|1175.46
#2016-06-23|1207.89
#2016-06-24|1101.16
#2016-06-27|1023.28
#2016-06-28|1061.24
#2016-06-29|1090.70
#2016-06-30|1099.09
#2016-07-01|1103.35
#2016-07-04|1086.29
#2016-07-05|1065.16
#2016-07-06|1046.02
#2016-07-07|1054.14
#2016-07-08|1068.36
#2016-07-11|1089.82
#2016-07-12|1093.47
#2016-07-13|1107.05
#2016-07-14|1123.49
#2016-07-15|1106.20
#2016-07-18|1112.75
#2016-07-19|1104.37
#2016-07-20|1137.77
#2016-07-21|1118.79
#2016-07-22|1124.63
#2016-07-25|1136.90
#2016-07-26|1137.62
#2016-07-27|1143.09
#2016-07-28|1167.72
#2016-07-29|1180.72
#2016-08-01|1173.76
#2016-08-02|1161.50
#2016-08-03|1148.93
#2016-08-04|1159.58
#2016-08-05|1167.35
#2016-08-08|1162.59
#2016-08-09|1178.41
#2016-08-10|1184.74
#2016-08-11|1189.72
#2016-08-12|1184.51
#2016-08-15|1191.53
#2016-08-16|1185.07
#2016-08-17|1176.69
#2016-08-18|1190.34
#2016-08-19|1182.90
#2016-08-22|1188.83
#2016-08-23|1203.94
#2016-08-24|1197.65
#2016-08-25|1195.45
#2016-08-26|1212.82
#2016-08-29|1194.90
#2016-08-30|1203.39
#2016-08-31|1195.04
#2016-09-01|1211.27
#2016-09-02|1216.64
#2016-09-05|1206.65
#2016-09-06|1192.57
#2016-09-07|1201.95
#2016-09-08|1198.80
#2016-09-09|1186.14
#2016-09-12|1178.96
#2016-09-13|1179.85
#2016-09-14|1181.50
#2016-09-15|1181.94
#2016-09-16|1175.54
#2016-09-19|1194.78
#2016-09-20|1192.43
#2016-09-21|1197.47
#2016-09-22|1216.84
#2016-09-23|1204.56
#2016-09-26|1201.65
#2016-09-27|1193.89
#2016-09-28|1202.90
#2016-09-29|1200.29
#2016-09-30|1203.27
#2016-10-03|1208.40
#2016-10-04|1200.88
#2016-10-05|1192.08
#2016-10-06|1182.61
#2016-10-07|1162.21
#2016-10-10|1162.15
#2016-10-11|1145.73
#2016-10-12|1135.29
#2016-10-13|1132.01
#2016-10-14|1129.86
#2016-10-17|1122.02
#2016-10-18|1145.45
#2016-10-19|1150.12
#2016-10-20|1140.72
#2016-10-21|1136.84
#2016-10-24|1146.20
#2016-10-25|1118.18
#2016-10-26|1099.73
#2016-10-27|1092.54
#2016-10-28|1094.94
#2016-10-31|1094.22
#2016-11-01|1091.55
#2016-11-02|1090.24
#2016-11-03|1091.57
#2016-11-04|1085.27
#2016-11-07|1082.11
#2016-11-08|1083.08
#2016-11-09|1079.73
#2016-11-10|1050.34
#2016-11-11|1044.10
#2016-11-14|1019.20
#2016-11-15|1032.54
#2016-11-16|1037.10
#2016-11-17|1052.00
#2016-11-18|1054.79
#2016-11-21|1061.33
#2016-11-22|1057.47
#2016-11-23|1041.41
#2016-11-24|1054.40
#2016-11-25|1059.58
#2016-11-28|1053.42
#2016-11-29|1064.05
#2016-11-30|1055.09
#2016-12-01|1037.10
#2016-12-02|1029.15
#2016-12-05|1044.01
#2016-12-06|1044.41
#2016-12-07|1055.82
#2016-12-08|1047.48
#2016-12-09|1047.76
#2016-12-12|1043.52
#2016-12-13|1051.53
#2016-12-14|1051.71
#2016-12-15|1042.70
#2016-12-16|1046.72
#2016-12-19|1051.59
#2016-12-20|1052.96
#2016-12-21|1062.03
#2016-12-22|1062.63
#2016-12-23|1079.83
#2016-12-26|1079.83
#2016-12-27|1080.11
#2016-12-28|1071.63
#2016-12-29|1085.36
#2016-12-30|1086.77
#2017-01-02|1096.22
#2017-01-03|1078.07
#2017-01-04|1085.63
#2017-01-05|1101.61
#2017-01-06|1100.35
#2017-01-09|1104.86
#2017-01-10|1108.04
#2017-01-11|1094.29
#2017-01-12|1108.41
#2017-01-13|1116.04
#2017-01-16|1101.80
#2017-01-17|1107.22
#2017-01-18|1100.85
#2017-01-19|1090.34
#2017-01-20|1093.99
#2017-01-23|1095.99
#2017-01-24|1096.10
#2017-01-25|1102.93
#2017-01-26|1093.20
#2017-01-27|1098.30
#2017-01-30|1086.50
#2017-01-31|1100.02
#2017-02-01|1100.19
#2017-02-02|1128.76
#2017-02-03|1132.37
#2017-02-06|1115.96
#2017-02-07|1106.97
#2017-02-08|1112.70
#2017-02-09|1114.35
#2017-02-10|1113.01
#2017-02-13|1120.41
#2017-02-14|1122.91
#2017-02-15|1126.12
#2017-02-16|1152.62
#2017-02-17|1143.28
#2017-02-20|1147.82
#2017-02-21|1140.12
#2017-02-22|1145.67
#2017-02-23|1146.75
#2017-02-24|1150.91
#2017-02-27|1162.47
#2017-02-28|1160.73
#2017-03-01|1163.66
#2017-03-02|1168.02
#2017-03-03|1173.83
#2017-03-06|1175.11
#2017-03-07|1178.81
#2017-03-08|1174.52
#2017-03-09|1184.05
#2017-03-10|1191.29
#2017-03-13|1195.69
#2017-03-14|1194.83
#2017-03-15|1196.20
#2017-03-16|1221.76
#2017-03-17|1219.69
#2017-03-20|1218.28
#2017-03-21|1213.32
#2017-03-22|1211.93
#2017-03-23|1216.31
#2017-03-24|1228.44
#2017-03-27|1237.40
#2017-03-28|1240.36
#2017-03-29|1224.74
#2017-03-30|1234.46
#2017-03-31|1238.37
#2017-04-03|1226.67
#2017-04-04|1227.24
#2017-04-05|1233.77
#2017-04-06|1238.78
#2017-04-07|1234.88
#2017-04-10|1229.94
#2017-04-11|1226.59
#2017-04-12|1226.82
#2017-04-13|1221.43
#2017-04-14|1221.43
#2017-04-17|1225.85
#2017-04-18|1212.01
#2017-04-19|1230.62
#2017-04-20|1254.11
#2017-04-21|1234.09
#2017-04-24|1295.36
#2017-04-25|1311.48
#2017-04-26|1300.20
#2017-04-27|1302.85
#2017-04-28|1299.93
#2017-05-01|1303.27
#2017-05-02|1321.86
#2017-05-03|1311.92
#2017-05-04|1339.04
#2017-05-05|1363.72
#2017-05-08|1355.75
#2017-05-09|1348.01
#2017-05-10|1343.24
#2017-05-11|1340.30
#2017-05-12|1357.11
#2017-05-15|1357.80
#2017-05-16|1365.56
#2017-05-17|1355.49
#2017-05-18|1345.78
#2017-05-19|1363.16
#2017-05-22|1364.87
#2017-05-23|1367.97
#2017-05-24|1369.60
#2017-05-25|1376.96
#2017-05-26|1372.21
#2017-05-29|1370.80
#2017-05-30|1381.35
#2017-05-31|1390.51
#2017-06-01|1403.94
#2017-06-02|1416.11
#2017-06-05|1406.32
#2017-06-06|1400.14
#2017-06-07|1401.77
#2017-06-08|1394.52
#2017-06-09|1386.47
#2017-06-12|1350.04
#2017-06-13|1364.61
#2017-06-14|1376.96
#2017-06-15|1348.23
#2017-06-16|1363.85
#2017-06-19|1371.34
#2017-06-20|1368.33
#2017-06-21|1368.93
#2017-06-22|1370.77
#2017-06-23|1373.94
#2017-06-26|1374.78
#2017-06-27|1366.29
#2017-06-28|1367.40
#2017-06-29|1339.68
#2017-06-30|1346.04
#2017-07-03|1336.63
#2017-07-04|1334.51
#2017-07-05|1344.21
#2017-07-06|1342.26
#2017-07-07|1347.55
#2017-07-10|1359.30
#2017-07-11|1355.59
#2017-07-12|1374.00
#2017-07-13|1374.26
#2017-07-14|1381.13
#2017-07-17|1382.83
#2017-07-18|1392.83
#2017-07-19|1392.55
#2017-07-20|1412.72
#2017-07-21|1402.84
#2017-07-24|1395.16
#2017-07-25|1416.33
#2017-07-26|1443.50
#2017-07-27|1455.86
#2017-07-28|1446.05
#2017-07-31|1448.80
#2017-08-01|1466.55
#2017-08-02|1460.24
#2017-08-03|1460.52
#2017-08-04|1451.42
#2017-08-07|1452.17
#2017-08-08|1448.84
#2017-08-09|1433.63
#2017-08-10|1425.16
#2017-08-11|1416.42
#2017-08-14|1435.24
#2017-08-15|1435.59
#2017-08-16|1448.25
#2017-08-17|1449.79
#2017-08-18|1439.82
#2017-08-21|1447.31
#2017-08-22|1454.92
#2017-08-23|1454.53
#2017-08-24|1440.62
#2017-08-25|1449.78
#2017-08-28|1457.28
#2017-08-29|1445.75
#2017-08-30|1449.99
#2017-08-31|1466.59
#2017-09-01|1476.32
#2017-09-04|1467.86
#2017-09-05|1468.78
#2017-09-06|1462.30
#2017-09-07|1486.61
#2017-09-08|1492.23
#2017-09-11|1504.01
#2017-09-12|1507.65
#2017-09-13|1511.36
#2017-09-14|1505.12
#2017-09-15|1514.45
#2017-09-18|1520.22
#2017-09-19|1534.89
#2017-09-20|1528.62
#2017-09-21|1503.96
#2017-09-22|1516.25
#2017-09-25|1496.61
#2017-09-26|1478.32
#2017-09-27|1483.12
#2017-09-28|1497.46
#2017-09-29|1503.81
#2017-10-02|1511.41
#2017-10-03|1521.07
#2017-10-04|1515.73
#2017-10-05|1509.89
#2017-10-06|1499.59
#2017-10-09|1508.74
#2017-10-10|1513.35
#2017-10-11|1519.74
#2017-10-12|1532.60
#2017-10-13|1532.12
#2017-10-16|1518.02
#2017-10-17|1505.88
#2017-10-18|1515.95
#2017-10-19|1512.08
#2017-10-20|1495.03
#2017-10-23|1509.29
#2017-10-24|1489.30
#2017-10-25|1524.06
#2017-10-26|1520.71
#2017-10-27|1513.98
#2017-10-30|1518.16
#2017-10-31|1531.05
#2017-11-01|1535.33
#2017-11-02|1527.05
#2017-11-03|1517.62
#2017-11-06|1519.27
#2017-11-07|1504.42
#2017-11-08|1500.32
#2017-11-09|1472.87
#2017-11-10|1472.52
#2017-11-13|1465.00
#2017-11-14|1485.64
#2017-11-15|1490.84
#2017-11-16|1500.15
#2017-11-17|1483.97
#2017-11-20|1486.84
#2017-11-21|1486.02
#2017-11-22|1479.95
#2017-11-23|1491.42
#2017-11-24|1519.51
#2017-11-27|1516.78
#2017-11-28|1518.97
#2017-11-29|1479.06
#2017-11-30|1493.34
#2017-12-01|1479.50
#2017-12-04|1482.28
#2017-12-05|1473.20
#2017-12-06|1462.95
#2017-12-07|1474.07
#2017-12-08|1481.70
#2017-12-11|1474.45
#2017-12-12|1505.95
#2017-12-13|1510.46
#2017-12-14|1504.08
#2017-12-15|1486.66
#2017-12-18|1502.62
#2017-12-19|1492.76
#2017-12-20|1491.90
#2017-12-21|1489.22
#2017-12-22|1489.94
#2017-12-25|1489.94
#2017-12-26|1493.84
#2017-12-27|1492.80
#2017-12-28|1496.64
#2017-12-29|1505.06
#2018-01-01|1505.06
#2018-01-02|1508.81
#2018-01-03|1531.23
#2018-01-04|1548.29
#2018-01-05|1561.40
#2018-01-08|1555.76
#2018-01-09|1562.15
#2018-01-10|1556.18
#2018-01-11|1570.79
#2018-01-12|1601.44
#2018-01-15|1624.32
#2018-01-16|1620.45
#2018-01-17|1614.09
#2018-01-18|1618.78
#2018-01-19|1632.23
#2018-01-22|1635.74
#2018-01-23|1650.63
#2018-01-24|1646.66
#2018-01-25|1647.79
#2018-01-26|1648.79
#2018-01-29|1637.53
#2018-01-30|1634.13
#2018-01-31|1648.75
#2018-02-01|1684.92
#2018-02-02|1656.48
#2018-02-05|1630.73
#2018-02-06|1579.01
#2018-02-07|1603.72
#2018-02-08|1553.68
#2018-02-09|1540.32
#2018-02-12|1573.91
#2018-02-13|1585.60
#2018-02-14|1612.24
#2018-02-15|1649.55
#2018-02-16|1658.75
#2018-02-19|1649.08
#2018-02-20|1636.59
#2018-02-21|1610.38
#2018-02-22|1582.27
#2018-02-23|1567.88
#2018-02-26|1572.24
#2018-02-27|1551.85
#2018-02-28|1552.84
#2018-03-01|1528.60
#2018-03-02|1516.35
#2018-03-05|1542.63
#2018-03-06|1572.89
#2018-03-07|1583.94
#2018-03-08|1598.46
#2018-03-09|1612.73
#2018-03-12|1620.55
#2018-03-13|1605.12
#2018-03-14|1604.05
#2018-03-15|1600.24
#2018-03-16|1591.36
#2018-03-19|1585.60
#2018-03-20|1578.57
#2018-03-21|1572.90
#2018-03-22|1561.20
#2018-03-23|1566.53
#2018-03-26|1563.12
#2018-03-27|1575.25
#2018-03-28|1553.57
#2018-03-29|1555.16
#2018-03-30|1555.16
#2018-04-02|1556.55
#2018-04-03|1534.01
#2018-04-04|1513.57
#2018-04-05|1550.36
#2018-04-06|1558.55
#2018-04-09|1576.60
#2018-04-10|1592.56
#2018-04-11|1585.50
#2018-04-12|1585.43
#2018-04-13|1596.81
#2018-04-16|1592.23
#2018-04-17|1593.14
#2018-04-18|1599.82
#2018-04-19|1587.73
#2018-04-20|1574.01
#2018-04-23|1567.54
#2018-04-24|1558.57
#2018-04-25|1536.45
#2018-04-26|1547.93
#2018-04-27|1601.23
#2018-04-30|1590.61
#2018-05-01|1578.43
#2018-05-02|1571.35
#2018-05-03|1570.08
#2018-05-04|1573.39
#2018-05-07|1575.93
#2018-05-08|1577.21
#2018-05-09|1580.66
#2018-05-10|1593.60
#2018-05-11|1596.79
#2018-05-14|1595.18
#2018-05-15|1552.27
#2018-05-16|1556.40
#2018-05-17|1556.89
#2018-05-18|1544.58
#2018-05-21|1544.87
#2018-05-22|1555.05
#2018-05-23|1543.52
#2018-05-24|1561.79
#2018-05-25|1570.29
#2018-05-28|1565.03
#2018-05-29|1535.56
#2018-05-30|1536.96
#2018-05-31|1576.56
#2018-06-01|1596.85
#2018-06-04|1602.59
#2018-06-05|1610.73
#2018-06-06|1622.61
#2018-06-07|1618.75
#2018-06-08|1608.79
#2018-06-11|1615.95
#2018-06-12|1621.04
#2018-06-13|1642.08
#2018-06-14|1656.21
#2018-06-15|1648.42
#2018-06-18|1645.91
#2018-06-19|1621.36
#2018-06-20|1618.13
#2018-06-21|1599.45
#2018-06-22|1609.55
#2018-06-25|1595.77
#2018-06-26|1600.58
#2018-06-27|1598.63
#2018-06-28|1579.06
#2018-06-29|1605.87
#2018-07-02|1587.32
#2018-07-03|1599.06
#2018-07-04|1581.99
#2018-07-05|1609.09
#2018-07-06|1620.29
#2018-07-09|1630.03
#2018-07-10|1652.34
#2018-07-11|1650.58
#2018-07-12|1665.86
#2018-07-13|1662.59
#2018-07-16|1675.59
#2018-07-17|1679.25
#2018-07-18|1673.60
#2018-07-19|1667.04
#2018-07-20|1673.48
#2018-07-23|1635.29
#2018-07-24|1634.12
#2018-07-25|1625.31
#2018-07-26|1642.58
#2018-07-27|1625.24
#2018-07-30|1604.65
#2018-07-31|1590.71
#2018-08-01|1564.77
#2018-08-02|1567.89
#2018-08-03|1564.02
#2018-08-06|1553.24
#2018-08-07|1525.69
#2018-08-08|1534.21
#2018-08-09|1533.72
#2018-08-10|1507.25
#2018-08-13|1513.13
#2018-08-14|1517.39
#2018-08-15|1492.98
#2018-08-16|1515.38
#2018-08-17|1517.01
#2018-08-20|1544.76
#2018-08-21|1553.16
#2018-08-22|1557.99
#2018-08-23|1561.17
#2018-08-24|1575.60
#2018-08-27|1596.84
#2018-08-28|1591.05
#2018-08-29|1588.90
#2018-08-30|1578.59
#2018-08-31|1567.49
#2018-09-03|1557.44
#2018-09-04|1535.49
#2018-09-05|1488.27
#2018-09-06|1475.31
#2018-09-07|1471.52
#2018-09-10|1485.68
#2018-09-11|1493.08
#2018-09-12|1509.12
#2018-09-13|1506.18
#2018-09-14|1515.48
#2018-09-17|1516.62
#2018-09-18|1545.06
#2018-09-19|1533.84
#2018-09-20|1533.18
#2018-09-21|1556.25
#2018-09-24|1558.27
#2018-09-25|1562.57
#2018-09-26|1557.52
#2018-09-27|1536.40
#2018-09-28|1512.24
#2018-10-01|1531.29
#2018-10-02|1520.88
#2018-10-03|1516.71
#2018-10-04|1510.55
#2018-10-05|1473.36
#2018-10-08|1442.14
#2018-10-09|1447.16
#2018-10-10|1396.46
#2018-10-11|1389.16
#2018-10-12|1401.77
#2018-10-15|1397.44
#2018-10-16|1439.92
#2018-10-17|1425.23
#2018-10-18|1419.22
#2018-10-19|1379.50
#2018-10-22|1357.19
#2018-10-23|1245.98
#2018-10-24|1238.77
#2018-10-25|1285.70
#2018-10-26|1274.07
#2018-10-29|1283.97
#2018-10-30|1283.25
#2018-10-31|1310.20
#2018-11-01|1323.80
#2018-11-02|1337.93
#2018-11-05|1308.57
#2018-11-06|1302.93
#2018-11-07|1342.09
#2018-11-08|1342.74
#2018-11-09|1330.61
#2018-11-12|1279.73
#2018-11-13|1289.72
#2018-11-14|1283.00
#2018-11-15|1271.44
#2018-11-16|1278.48
#2018-11-19|1265.00
#2018-11-20|1229.68
#2018-11-21|1234.76
#2018-11-22|1232.56
#2018-11-23|1233.45
#2018-11-26|1265.20
#2018-11-27|1255.81
#2018-11-28|1274.49
#2018-11-29|1295.18
#2018-11-30|1277.96
#2018-12-03|1318.51
#2018-12-04|1289.67
#2018-12-05|1275.05
#2018-12-06|1221.76
#2018-12-07|1225.49
#2018-12-10|1198.70
#2018-12-11|1232.38
#2018-12-12|1271.14
#2018-12-13|1246.69
#2018-12-14|1213.85
#2018-12-17|1183.81
#2018-12-18|1177.13
#2018-12-19|1203.15
#2018-12-20|1162.43
#2018-12-21|1148.82
#2018-12-24|1132.06
#2018-12-25|1132.06
#2018-12-26|1131.46
#2018-12-27|1136.27
#2018-12-28|1160.80
#2018-12-31|1175.48
#2019-01-01|1175.48
#2019-01-02|1151.44
#2019-01-03|1095.30
#2019-01-04|1133.58
#2019-01-07|1155.71
#2019-01-08|1181.15
#2019-01-09|1217.26
#2019-01-10|1227.31
#2019-01-11|1214.32
#2019-01-14|1182.98
#2019-01-15|1192.05
#2019-01-16|1205.34
#2019-01-17|1206.59
#2019-01-18|1243.25
#2019-01-21|1235.75
#2019-01-22|1232.72
#2019-01-23|1222.49
#2019-01-24|1237.57
#2019-01-25|1249.90
#2019-01-28|1224.12
#2019-01-29|1232.20
#2019-01-30|1254.53
#2019-01-31|1250.61
#2019-02-01|1242.63
#2019-02-04|1252.61
#2019-02-05|1278.93
#2019-02-06|1329.81
#2019-02-07|1294.22
#2019-02-08|1276.91
#2019-02-11|1294.07
#2019-02-12|1283.08
#2019-02-13|1311.34
#2019-02-14|1324.60
#2019-02-15|1334.91
#2019-02-18|1343.06
#2019-02-19|1343.71
#2019-02-20|1357.43
#2019-02-21|1343.51
#2019-02-22|1365.89
#2019-02-25|1372.51
#2019-02-26|1373.87
#2019-02-27|1374.23
#2019-02-28|1381.25
#2019-03-01|1397.64
#2019-03-04|1386.63
#2019-03-05|1389.30
#2019-03-06|1379.43
#2019-03-07|1364.98
#2019-03-08|1355.88
#2019-03-11|1369.64
#2019-03-12|1369.97
#2019-03-13|1389.83
#2019-03-14|1383.67
#2019-03-15|1411.75
#2019-03-18|1401.40
#2019-03-19|1408.65
#2019-03-20|1404.10
#2019-03-21|1409.07
#2019-03-22|1373.67
#2019-03-25|1361.99
#2019-03-26|1392.01
#2019-03-27|1356.57
#2019-03-28|1380.05
#2019-03-29|1400.87
#2019-04-01|1418.73
#2019-04-02|1405.07
#2019-04-03|1432.69
#2019-04-04|1418.25
#2019-04-05|1417.11
#2019-04-08|1425.53
#2019-04-09|1411.87
#2019-04-10|1411.55
#2019-04-11|1436.83
#2019-04-12|1452.22
#2019-04-15|1464.36
#2019-04-16|1457.81
#2019-04-17|1461.80
#2019-04-18|1462.73
#2019-04-19|1462.73
#2019-04-22|1464.23
#2019-04-23|1463.18
#2019-04-24|1496.62
#2019-04-25|1494.52
#2019-04-26|1460.16
#2019-04-29|1466.64
#2019-04-30|1465.85
#2019-05-01|1470.23
#2019-05-02|1447.67
#2019-05-03|1440.28
#2019-05-06|1428.71
#2019-05-07|1417.98
#2019-05-08|1438.38
#2019-05-09|1420.38
#2019-05-10|1439.58
#2019-05-13|1419.88
#2019-05-14|1451.05
#2019-05-15|1437.02
#2019-05-16|1468.82
#2019-05-17|1471.71
#2019-05-20|1434.84
#2019-05-21|1456.97
#2019-05-22|1470.20
#2019-05-23|1427.32
#2019-05-24|1441.43
#2019-05-27|1440.00
#2019-05-28|1417.60
#2019-05-29|1394.96
#2019-05-30|1399.67
#2019-05-31|1396.33
#2019-06-03|1398.25
#2019-06-04|1384.75
#2019-06-05|1416.92
#2019-06-06|1408.13
#2019-06-07|1447.25
#2019-06-10|1451.25
#2019-06-11|1463.98
#2019-06-12|1451.04
#2019-06-13|1463.35
#2019-06-14|1434.15
#2019-06-17|1439.66
#2019-06-18|1476.17
#2019-06-19|1476.41
#2019-06-20|1492.44
#2019-06-21|1480.48
#2019-06-24|1494.77
#2019-06-25|1541.25
#2019-06-26|1520.08
#2019-06-27|1516.67
#2019-06-28|1534.70
#2019-07-01|1554.69
#2019-07-02|1546.21
#2019-07-03|1565.41
#2019-07-04|1563.36
#2019-07-05|1547.63
#2019-07-08|1538.23
#2019-07-09|1532.80
#2019-07-10|1542.88
#2019-07-11|1544.36
#2019-07-12|1542.35
#2019-07-15|1547.78
#2019-07-16|1543.29
#2019-07-17|1527.52
#2019-07-18|1508.21
#2019-07-19|1517.23
#2019-07-22|1510.07
#2019-07-23|1503.40
#2019-07-24|1542.97
#2019-07-25|1510.23
#2019-07-26|1524.77
#2019-07-29|1522.59
#2019-07-30|1525.55
#2019-07-31|1527.42
#2019-08-01|1532.84
#2019-08-02|1485.28
#2019-08-05|1442.03
#2019-08-06|1442.15
#2019-08-07|1458.82
#2019-08-08|1488.63
#2019-08-09|1463.02
#2019-08-12|1457.10
#2019-08-13|1459.14
#2019-08-14|1412.40
#2019-08-15|1390.24
#2019-08-16|1415.54
#2019-08-19|1430.76
#2019-08-20|1424.47
#2019-08-21|1471.06
#2019-08-22|1432.70
#2019-08-23|1424.73
#2019-08-26|1435.32
#2019-08-27|1439.35
#2019-08-28|1418.37
#2019-08-29|1428.52
#2019-08-30|1440.03
#2019-09-02|1423.18
#2019-09-03|1419.03
#2019-09-04|1431.15
#2019-09-05|1461.12
#2019-09-06|1461.70
#2019-09-09|1434.50
#2019-09-10|1412.89
#2019-09-11|1415.42
#2019-09-12|1427.93
#2019-09-13|1432.17
#2019-09-16|1407.54
#2019-09-17|1446.93
#2019-09-18|1429.26
#2019-09-19|1423.86
#2019-09-20|1415.59
#2019-09-23|1383.34
#2019-09-24|1393.01
#2019-09-25|1378.76
#2019-09-26|1412.67
#2019-09-27|1429.54
#2019-09-30|1408.45
#2019-10-01|1399.06
#2019-10-02|1366.57
#2019-10-03|1389.27
#2019-10-04|1406.21
#2019-10-07|1418.95
#2019-10-08|1398.75
#2019-10-09|1417.79
#2019-10-10|1439.21
#2019-10-11|1474.72
#2019-10-14|1458.75
#2019-10-15|1469.57
#2019-10-16|1480.99
#2019-10-17|1474.74
#2019-10-18|1471.22
#2019-10-21|1473.59
#2019-10-22|1449.81
#2019-10-23|1438.87
#2019-10-24|1457.70
#2019-10-25|1432.32
#2019-10-28|1444.45
#2019-10-29|1454.44
#2019-10-30|1455.49
#2019-10-31|1455.65
#2019-11-01|1459.64
#2019-11-04|1466.15
#2019-11-05|1452.56
#2019-11-06|1463.03
#2019-11-07|1469.39
#2019-11-08|1473.80
#2019-11-11|1485.75
#2019-11-12|1499.13
#2019-11-13|1501.17
#2019-11-14|1500.53
#2019-11-15|1510.23
#2019-11-18|1524.28
#2019-11-19|1520.41
#2019-11-20|1525.24
#2019-11-21|1525.38
#2019-11-22|1518.11
#2019-11-25|1528.89
#2019-11-26|1551.11
#2019-11-27|1538.98
#2019-11-28|1541.92
#2019-11-29|1537.78
#2019-12-02|1509.21
#2019-12-03|1510.74
#2019-12-04|1522.05
#2019-12-05|1526.49
#2019-12-06|1543.43
#2019-12-09|1544.55
#2019-12-10|1534.56
#2019-12-11|1515.89
#2019-12-12|1519.86
#2019-12-13|1528.77
#2019-12-16|1560.04
#2019-12-17|1560.29
#2019-12-18|1566.95
#2019-12-19|1582.51
#2019-12-20|1579.29
#2019-12-23|1584.93
#2019-12-24|1590.43
#2019-12-25|1590.43
#2019-12-26|1591.65
#2019-12-27|1592.63
#2019-12-30|1593.08
#2019-12-31|1583.94
#2020-01-01|1583.94
#2020-01-02|1599.72
#2020-01-03|1598.50
#2020-01-06|1587.00
#2020-01-07|1594.13
#2020-01-08|1597.59
#2020-01-09|1605.19
#2020-01-10|1622.24
#2020-01-13|1631.61
#2020-01-14|1636.71
#2020-01-15|1656.10
#2020-01-16|1656.20
#2020-01-17|1670.19
#2020-01-20|1671.95
#2020-01-21|1675.14
#2020-01-22|1679.35
#2020-01-23|1675.81
#2020-01-24|1685.54
#2020-01-27|1658.43
#2020-01-28|1656.02
#2020-01-29|1665.88
#2020-01-30|1642.88
#2020-01-31|1635.37
#2020-02-03|1677.85
#2020-02-04|1699.15
#2020-02-05|1709.69
#2020-02-06|1722.23
#2020-02-07|1699.40
#2020-02-10|1697.28
#2020-02-11|1695.14
#2020-02-12|1698.82
#2020-02-13|1672.55
#2020-02-14|1683.40
#2020-02-17|1685.16
#2020-02-18|1686.50
#2020-02-19|1685.95
#2020-02-20|1659.20
#2020-02-21|1661.27
#2020-02-24|1621.31
#2020-02-25|1590.05
#2020-02-26|1591.37
#2020-02-27|1562.48
#2020-02-28|1522.43
#2020-03-02|1528.16
#2020-03-03|1545.86
#2020-03-04|1547.62
#2020-03-05|1535.15
#2020-03-06|1501.56
#2020-03-09|1420.77
#2020-03-10|1402.20
#2020-03-11|1368.57
#2020-03-12|1208.17
#2020-03-13|1202.21
#2020-03-16|1089.40
#2020-03-17|1060.75
#2020-03-18|1050.77
#2020-03-19|1025.90
#2020-03-20|1148.80
#2020-03-23|1103.92
#2020-03-24|1251.05
#2020-03-25|1263.20
#2020-03-26|1320.75
#2020-03-27|1315.07
#2020-03-30|1321.62
#2020-03-31|1327.12
#2020-04-01|1281.35
#2020-04-02|1222.37
#2020-04-03|1166.96
#2020-04-06|1204.43
#2020-04-07|1240.85
#2020-04-08|1276.03
#2020-04-09|1324.44
#2020-04-10|1324.44
#2020-04-13|1319.84
#2020-04-14|1328.89
#2020-04-15|1286.75
#2020-04-16|1334.82
#2020-04-17|1354.43
#2020-04-20|1362.39
#2020-04-21|1310.30
#2020-04-22|1337.47
#2020-04-23|1336.69
#2020-04-24|1313.87
#2020-04-27|1354.95
#2020-04-28|1370.06
#2020-04-29|1398.86
#2020-04-30|1374.87
#2020-05-01|1381.84
#2020-05-04|1329.29
#2020-05-05|1368.29
#2020-05-06|1381.96
#2020-05-07|1400.10
#2020-05-08|1421.04
#2020-05-11|1379.66
#2020-05-12|1402.68
#2020-05-13|1373.09
#2020-05-14|1327.08
#2020-05-15|1349.79
#2020-05-18|1409.81
#2020-05-19|1401.66
#2020-05-20|1430.03
#2020-05-21|1393.51
#2020-05-22|1416.05
#2020-05-25|1455.90
#2020-05-26|1496.56
#2020-05-27|1475.46
#2020-05-28|1521.70
#2020-05-29|1540.78
#2020-06-01|1534.05
#2020-06-02|1547.17
#2020-06-03|1585.53
#2020-06-04|1597.89
#2020-06-05|1631.76
#2020-06-08|1625.39
#2020-06-09|1632.11
#2020-06-10|1629.56
#2020-06-11|1575.81
#2020-06-12|1570.63
#2020-06-15|1580.61
#2020-06-16|1603.77
#2020-06-17|1630.76
#2020-06-18|1622.86
#2020-06-19|1632.89
#2020-06-22|1629.36
#2020-06-23|1657.52
#2020-06-24|1618.30
#2020-06-25|1636.22
#2020-06-26|1647.48
#2020-06-29|1635.85
#2020-06-30|1655.31
#2020-07-01|1657.12
#2020-07-02|1658.04
#2020-07-03|1651.40
#2020-07-06|1711.80
#2020-07-07|1686.34
#2020-07-08|1675.95
#2020-07-09|1691.51
#2020-07-10|1691.70
#2020-07-13|1723.72
#2020-07-14|1682.84
#2020-07-15|1707.68
#2020-07-16|1693.66
#2020-07-17|1710.81
#2020-07-20|1750.99
#2020-07-21|1767.08
#2020-07-22|1765.95
#2020-07-23|1731.04
#2020-07-24|1672.56
#2020-07-27|1703.09
#2020-07-28|1711.94
#2020-07-29|1776.87
#2020-07-30|1738.95
#2020-07-31|1765.06
#2020-08-03|1767.70
#2020-08-04|1747.07
#2020-08-05|1784.66
#2020-08-06|1771.26
#2020-08-07|1765.89
#2020-08-10|1745.21
#2020-08-11|1766.39
#2020-08-12|1792.89
#2020-08-13|1794.48
#2020-08-14|1758.00
#2020-08-17|1775.35
#2020-08-18|1776.77
#2020-08-19|1785.27
#2020-08-20|1758.44
#2020-08-21|1768.83
#2020-08-24|1803.50
#2020-08-25|1817.24
#2020-08-26|1850.29
#2020-08-27|1837.72
#2020-08-28|1853.56
#2020-08-31|1849.35
#2020-09-01|1863.34
#2020-09-02|1868.32
#2020-09-03|1835.34
#2020-09-04|1794.68
#2020-09-07|1832.10
#2020-09-08|1788.99
#2020-09-09|1819.28
#2020-09-10|1830.77
#2020-09-11|1821.04
#2020-09-14|1848.26
#2020-09-15|1850.21
#2020-09-16|1862.29
#2020-09-17|1832.97
#2020-09-18|1850.83
#2020-09-21|1785.87
#2020-09-22|1775.41
#2020-09-23|1777.23
#2020-09-24|1752.31
#2020-09-25|1746.31
#2020-09-28|1781.45
#2020-09-29|1786.96
#2020-09-30|1770.44
#2020-10-01|1777.09
#2020-10-02|1752.26
#2020-10-05|1784.10
#2020-10-06|1753.98
#2020-10-07|1732.35
#2020-10-08|1786.67
#2020-10-09|1820.38
#2020-10-12|1832.81
#2020-10-13|1805.40
#2020-10-14|1804.31
#2020-10-15|1747.02
#2020-10-16|1767.16
#2020-10-19|1792.90
#2020-10-20|1772.06
#2020-10-21|1758.08
#2020-10-22|1710.27
#2020-10-23|1696.84
#2020-10-26|1633.78
#2020-10-27|1647.15
#2020-10-28|1590.15
#2020-10-29|1596.85
#2020-10-30|1596.56
#2020-11-02|1603.50
#2020-11-03|1645.68
#2020-11-04|1706.09
#2020-11-05|1750.56
#2020-11-06|1758.69
#2020-11-09|1789.81
#2020-11-10|1749.64
#2020-11-11|1773.56
#2020-11-12|1768.38
#2020-11-13|1774.37
#2020-11-16|1791.07
#2020-11-17|1778.02
#2020-11-18|1818.38
#2020-11-19|1819.64
#2020-11-20|1854.26
#2020-11-23|1811.27
#2020-11-24|1825.47
#2020-11-25|1852.08
#2020-11-26|1843.88
#2020-11-27|1883.11
#2020-11-30|1867.05
#2020-12-01|1866.20
#2020-12-02|1852.80
#2020-12-03|1872.13
#2020-12-04|1888.60
#2020-12-07|1889.32
#2020-12-08|1894.03
#2020-12-09|1887.59
#2020-12-10|1880.31
#2020-12-11|1864.78
#2020-12-14|1884.71
#2020-12-15|1892.24
#2020-12-16|1923.65
#2020-12-17|1959.60
#2020-12-18|1968.22
#2020-12-21|1936.99
#2020-12-22|1966.85
#2020-12-23|1991.00
#2020-12-24|1981.64
#2020-12-25|1981.64
#2020-12-28|2035.65
#2020-12-29|2033.13
#2020-12-30|2061.25
#2020-12-31|2032.59
#2021-01-01|2032.59
#2021-01-04|2068.86
#2021-01-05|2048.92
#2021-01-06|2022.40
#2021-01-07|1971.83
#2021-01-08|2022.13
#2021-01-11|1975.26
#2021-01-12|1966.30
#2021-01-13|1988.29
#2021-01-14|1978.11
#2021-01-15|1954.53
#2021-01-18|1945.83
#2021-01-19|1962.91
#2021-01-20|1962.80
#2021-01-21|1980.06
#2021-01-22|1971.25
#2021-01-25|1954.73
#2021-01-26|1982.66
#2021-01-27|1951.64
#2021-01-28|1938.98
#2021-01-29|1933.96
#2021-02-01|1965.53
#2021-02-02|1994.21
#2021-02-03|1981.87
#2021-02-04|2040.34
#2021-02-05|2069.54
#2021-02-08|2125.60
#2021-02-09|2148.16
#2021-02-10|2154.02
#2021-02-11|2172.80
#2021-02-12|2177.55
#2021-02-15|2181.79
#2021-02-16|2188.71
#2021-02-17|2146.50
#2021-02-18|2157.48
#2021-02-19|2192.49
#2021-02-22|2132.25
#2021-02-23|2099.13
#2021-02-24|2084.80
#2021-02-25|2086.01
#2021-02-26|2059.60
#2021-03-01|2062.90
#2021-03-02|2067.10
#2021-03-03|2067.40
#2021-03-04|2046.34
#2021-03-05|1999.27
#2021-03-08|2005.49
#2021-03-09|2068.34
#2021-03-10|2068.98
#2021-03-11|2125.02
#2021-03-12|2084.35
#2021-03-15|2085.03
#2021-03-16|2101.44
#2021-03-17|2083.89
#2021-03-18|2085.86
#2021-03-19|2095.61
#2021-03-22|2134.55
#2021-03-23|2110.96
#2021-03-24|2094.59
#2021-03-25|2090.02
#2021-03-26|2137.87
#2021-03-29|2128.52
#2021-03-30|2109.93
#2021-03-31|2134.58
#2021-04-01|2159.31
#2021-04-02|2159.31
#2021-04-05|2166.28
#2021-04-06|2176.74
#2021-04-07|2188.79
#2021-04-08|2204.20
#2021-04-09|2218.42
#2021-04-12|2195.85
#2021-04-13|2223.86
#2021-04-14|2218.75
#2021-04-15|2219.64
#2021-04-16|2224.92
#2021-04-19|2227.32
#2021-04-20|2179.38
#2021-04-21|2193.99
#2021-04-22|2219.03
#2021-04-23|2236.26
#2021-04-26|2242.99
#2021-04-27|2246.50
#2021-04-28|2237.56
#2021-04-29|2260.44
#2021-04-30|2203.35
#2021-05-03|2201.36
#2021-05-04|2142.84
#2021-05-05|2167.11
#2021-05-06|2154.31
#2021-05-07|2203.96
#2021-05-10|2176.40
#2021-05-11|2138.73
#2021-05-12|2091.77
#2021-05-13|2112.54
#2021-05-14|2145.64
#2021-05-17|2136.40
#2021-05-18|2156.15
#2021-05-19|2139.01
#2021-05-20|2173.94
#2021-05-21|2167.26
#2021-05-24|2198.54
#2021-05-25|2213.36
#2021-05-26|2208.49
#2021-05-27|2185.01
#2021-05-28|2207.38
#2021-05-31|2210.08
#2021-06-01|2205.39
#2021-06-02|2200.08
#2021-06-03|2162.71
#2021-06-04|2194.02
#2021-06-07|2180.13
#2021-06-08|2192.21
#2021-06-09|2203.55
#2021-06-10|2224.55
#2021-06-11|2257.11
#2021-06-14|2279.32
#2021-06-15|2276.90
#2021-06-16|2288.12
#2021-06-17|2263.06
#2021-06-18|2204.58
#2021-06-21|2212.11
#2021-06-22|2229.75
#2021-06-23|2229.77
#2021-06-24|2276.05
#2021-06-25|2280.61
#2021-06-28|2284.22
#2021-06-29|2280.36
#2021-06-30|2255.40
#2021-07-01|2266.58
#2021-07-02|2289.72
#2021-07-05|2298.78
#2021-07-06|2303.44
#2021-07-07|2323.41
#2021-07-08|2305.15
#2021-07-09|2341.26
#2021-07-12|2338.55
#2021-07-13|2341.11
#2021-07-14|2354.77
#2021-07-15|2326.34
#2021-07-16|2322.79
#2021-07-19|2292.90
#2021-07-20|2280.11
#2021-07-21|2312.74
#2021-07-22|2349.76
#2021-07-23|2374.80
#2021-07-26|2386.41
#2021-07-27|2378.96
#2021-07-28|2435.61
#2021-07-29|2502.12
#2021-07-30|2497.94
#2021-08-02|2534.22
#2021-08-03|2541.49
#2021-08-04|2566.23
#2021-08-05|2574.34
#2021-08-06|2571.31
#2021-08-09|2581.48
#2021-08-10|2575.89
#2021-08-11|2571.42
#2021-08-12|2582.42
#2021-08-13|2585.74
#2021-08-16|2578.53
#2021-08-17|2557.74
#2021-08-18|2559.61
#2021-08-19|2537.86
#2021-08-20|2552.95
#2021-08-23|2582.75
#2021-08-24|2591.20
#2021-08-25|2592.06
#2021-08-26|2589.26
#2021-08-27|2619.22
#2021-08-30|2635.03
#2021-08-31|2619.63
#2021-09-01|2659.99
#2021-09-02|2661.30
#2021-09-03|2659.49
#2021-09-06|2671.20
#2021-09-07|2667.49
#2021-09-08|2622.30
#2021-09-09|2633.11
#2021-09-10|2645.34
#2021-09-13|2623.29
#2021-09-14|2686.54
#2021-09-15|2681.10
#2021-09-16|2711.38
#2021-09-17|2669.59
#2021-09-20|2639.49
#2021-09-21|2685.67
#2021-09-22|2678.51
#2021-09-23|2712.22
#2021-09-24|2664.27
#2021-09-27|2620.78
#2021-09-28|2493.21
#2021-09-29|2475.65
#2021-09-30|2476.78
#2021-10-01|2451.44
#2021-10-04|2403.04
#2021-10-05|2424.24
#2021-10-06|2395.61
#2021-10-07|2433.42
#2021-10-08|2391.33
#2021-10-11|2379.70
#2021-10-12|2366.06
#2021-10-13|2443.05
#2021-10-14|2487.21
#2021-10-15|2498.02
#2021-10-18|2499.44
#2021-10-19|2531.86
#2021-10-20|2510.43
#2021-10-21|2534.36
#2021-10-22|2563.48
#2021-10-25|2562.29
#2021-10-26|2583.21
#2021-10-27|2581.05
#2021-10-28|2748.14
#2021-10-29|2727.76
#2021-11-01|2751.97
#2021-11-02|2794.57
#2021-11-03|2837.96
#2021-11-04|2879.69
#2021-11-05|2891.37
#2021-11-08|2924.24
#2021-11-09|2916.71
#2021-11-10|2850.82
#2021-11-11|2886.28
#2021-11-12|2901.99
#2021-11-15|2905.07
#2021-11-16|2885.08
#2021-11-17|2886.20
#2021-11-18|2892.90
#2021-11-19|2906.32
#2021-11-22|2847.83
#2021-11-23|2758.25
#2021-11-24|2707.74
#2021-11-25|2738.43
#2021-11-26|2702.77
#2021-11-29|2730.63
#2021-11-30|2738.02
#2021-12-01|2818.98
#2021-12-02|2713.84
#2021-12-03|2674.70
#2021-12-06|2672.96
#2021-12-07|2775.03
#2021-12-08|2760.13
#2021-12-09|2758.30
#2021-12-10|2734.62
#2021-12-13|2715.57
#2021-12-14|2662.29
#2021-12-15|2705.62
#2021-12-16|2715.99
#2021-12-17|2673.68
#2021-12-20|2672.25
#2021-12-21|2670.75
#2021-12-22|2753.41
#2021-12-23|2766.11
#2021-12-24|2776.57
#2021-12-27|2801.17
#2021-12-28|2810.87
#2021-12-29|2808.43
#2021-12-30|2797.58
#2021-12-31|2796.00
#2022-01-03|2754.48
#2022-01-04|2757.24
#2022-01-05|2749.36
#2022-01-06|2652.10
#2022-01-07|2658.81
#2022-01-10|2555.93
#2022-01-11|2608.97
#2022-01-12|2631.17
#2022-01-13|2642.41
#2022-01-14|2590.47
#2022-01-17|2632.77
#2022-01-18|2579.88
#2022-01-19|2583.30
#2022-01-20|2578.28
#2022-01-21|2528.45
#2022-01-24|2376.69
#2022-01-25|2350.40
#2022-01-26|2394.30
#2022-01-27|2359.37
#2022-01-28|2350.81
#2022-01-31|2422.89
#2022-02-01|2449.76
#2022-02-02|2498.40
#2022-02-03|2424.64
#2022-02-04|2417.26
#2022-02-07|2420.64
#2022-02-08|2404.36
#2022-02-09|2477.70
#2022-02-10|2469.37
#2022-02-11|2413.19
#2022-02-14|2347.21
#2022-02-15|2357.78
#2022-02-16|2347.30
#2022-02-17|2351.63
#2022-02-18|2315.49
#2022-02-21|2269.43
#2022-02-22|2288.03
#2022-02-23|2280.00
#2022-02-24|2220.02
#2022-02-25|2323.49
#2022-02-28|2346.78
#2022-03-01|2267.11
#2022-03-02|2272.07
#2022-03-03|2248.85
#2022-03-04|2104.13
#2022-03-07|2101.28
#2022-03-08|2015.72
#2022-03-09|2198.62
#2022-03-10|2146.61
#2022-03-11|2145.00
#2022-03-14|2163.68
#2022-03-15|2177.24
#2022-03-16|2294.74
#2022-03-17|2340.98
#2022-03-18|2389.00
#2022-03-21|2372.60
#2022-03-22|2380.88
#2022-03-23|2362.09
#2022-03-24|2371.10
#2022-03-25|2375.57
#2022-03-28|2382.75
#2022-03-29|2484.11
#2022-03-30|2473.52
#2022-03-31|2436.45
#2022-04-01|2380.86
#2022-04-04|2419.58
#2022-04-05|2356.77
#2022-04-06|2265.97
#2022-04-07|2241.20
#2022-04-08|2198.00
#2022-04-11|2171.30
#2022-04-12|2171.18
#2022-04-13|2155.56
#2022-04-14|2143.13
#2022-04-15|2143.13
#2022-04-18|2146.51
#2022-04-19|2131.76
#2022-04-20|2186.21
#2022-04-21|2209.00
#2022-04-22|2158.63
#2022-04-25|2122.01
#2022-04-26|2070.09
#2022-04-27|2082.07
#2022-04-28|2174.47
#2022-04-29|2185.64
#2022-05-02|2123.89
#2022-05-03|2158.33
#2022-05-04|2128.19
#2022-05-05|2122.38
#2022-05-06|2069.96
#2022-05-09|1976.02
#2022-05-10|1983.00
#2022-05-11|2017.20
#2022-05-12|2003.19
#2022-05-13|2059.85
#2022-05-16|2050.07
#2022-05-17|2108.62
#2022-05-18|2051.73
#2022-05-19|2063.21
#2022-05-20|2066.95
#2022-05-23|2113.32
#2022-05-24|2066.14
#2022-05-25|2070.50
#2022-05-26|2107.38
#2022-05-27|2153.51
#2022-05-30|2193.22
#2022-05-31|2124.75
#2022-06-01|2098.35
#2022-06-02|2141.68
#2022-06-03|2121.99
#2022-06-06|2146.80
#2022-06-07|2115.41
#2022-06-08|2117.03
#2022-06-09|2061.99
#2022-06-10|1959.49
#2022-06-13|1862.92
#2022-06-14|1828.33
#2022-06-15|1877.81
#2022-06-16|1825.28
#2022-06-17|1834.67
#2022-06-20|1849.20
#2022-06-21|1886.66
#2022-06-22|1895.02
#2022-06-23|1884.37
#2022-06-24|1941.61
#2022-06-27|1956.71
#2022-06-28|1909.24
#2022-06-29|1863.55
#2022-06-30|1807.41
#2022-07-01|1775.77
#2022-07-04|1745.51
#2022-07-05|1698.47
#2022-07-06|1759.24
#2022-07-07|1798.15
#2022-07-08|1825.88
#2022-07-11|1799.57
#2022-07-12|1792.43
#2022-07-13|1798.90
#2022-07-14|1772.23
#2022-07-15|1841.39
#2022-07-18|1877.76
#2022-07-19|1897.10
#2022-07-20|1919.02
#2022-07-21|1940.27
#2022-07-22|1949.26
#2022-07-25|1937.47
#2022-07-26|1912.85
#2022-07-27|1940.21
#2022-07-28|1996.95
#2022-07-29|2082.16
#2022-08-01|2110.41
#2022-08-02|2095.74
#2022-08-03|2119.96
#2022-08-04|2157.80
#2022-08-05|2105.77
#2022-08-08|2123.77
#2022-08-09|2074.90
#2022-08-10|2149.21
#2022-08-11|2157.45
#2022-08-12|2127.99
#2022-08-15|2136.59
#2022-08-16|2120.62
#2022-08-17|2077.15
#2022-08-18|2098.72
#2022-08-19|2061.22
#2022-08-22|1973.02
#2022-08-23|1962.27
#2022-08-24|1985.49
#2022-08-25|1998.76
#2022-08-26|1958.33
#2022-08-29|1911.87
#2022-08-30|1917.74
#2022-08-31|1913.63
#2022-09-01|1849.20
#2022-09-02|1929.68
#2022-09-05|1891.77
#2022-09-06|1895.01
#2022-09-07|1911.30
#2022-09-08|1930.01
#2022-09-09|1983.59
#2022-09-12|2018.52
#2022-09-13|1926.29
#2022-09-14|1928.79
#2022-09-15|1873.82
#2022-09-16|1843.15
#2022-09-19|1863.14
#2022-09-20|1823.11
#2022-09-21|1840.71
#2022-09-22|1743.86
#2022-09-23|1701.54
#2022-09-26|1698.16
#2022-09-27|1698.14
#2022-09-28|1711.53
#2022-09-29|1682.04
#2022-09-30|1739.02
#2022-10-03|1746.08
#2022-10-04|1861.15
#2022-10-05|1839.47
#2022-10-06|1840.03
#2022-10-07|1733.20
#2022-10-10|1693.02
#2022-10-11|1669.96
#2022-10-12|1655.34
#2022-10-13|1677.18
#2022-10-14|1675.52
#2022-10-17|1729.34
#2022-10-18|1738.58
#2022-10-19|1713.83
#2022-10-20|1768.49
#2022-10-21|1733.13
#2022-10-24|1780.15
#2022-10-25|1856.08
#2022-10-26|1857.38
#2022-10-27|1782.12
#2022-10-28|1762.60
#2022-10-31|1719.53
#2022-11-01|1714.67
#2022-11-02|1693.50
#2022-11-03|1635.74
#2022-11-04|1695.06
#2022-11-07|1714.55
#2022-11-08|1789.31
#2022-11-09|1769.11
#2022-11-10|1924.88
#2022-11-11|1996.10
#2022-11-14|2013.05
#2022-11-15|2033.48
#2022-11-16|1995.85
#2022-11-17|1978.54
#2022-11-18|1989.11
#2022-11-21|1958.69
#2022-11-22|1969.34
#2022-11-23|2001.21
#2022-11-24|2010.05
#2022-11-25|2006.89
#2022-11-28|1969.23
#2022-11-29|1918.66
#2022-11-30|1911.36
#2022-12-01|2020.41
#2022-12-02|2012.31
#2022-12-05|1992.31
#2022-12-06|1952.33
#2022-12-07|1937.16
#2022-12-08|1947.06
#2022-12-09|1975.23
#2022-12-12|1976.41
#2022-12-13|2053.77
#2022-12-14|2036.73
#2022-12-15|1948.24
#2022-12-16|1899.12
#2022-12-19|1877.53
#2022-12-20|1865.96
#2022-12-21|1886.79
#2022-12-22|1851.41
#2022-12-23|1844.30
#2022-12-26|1844.30
#2022-12-27|1851.10
#2022-12-28|1830.90
#2022-12-29|1875.40
#2022-12-30|1848.02
#2023-01-02|1869.15
#2023-01-03|1854.82
#2023-01-04|1906.13
#2023-01-05|1898.77
#2023-01-06|1937.75
#2023-01-09|2001.12
#2023-01-10|1969.67
#2023-01-11|1988.91
#2023-01-12|2020.91
#2023-01-13|2055.35
#2023-01-16|2062.05
#2023-01-17|2072.14
#2023-01-18|2104.33
#2023-01-19|2040.51
#2023-01-20|2032.42
#2023-01-23|2071.34
#2023-01-24|2079.12
#2023-01-25|2070.53
#2023-01-26|2118.62
#2023-01-27|2126.77
#2023-01-30|2125.51
#2023-01-31|2128.45
#2023-02-01|2175.53
#2023-02-02|2327.16
#2023-02-03|2324.14
#2023-02-06|2257.01
#2023-02-07|2245.24
#2023-02-08|2243.30
#2023-02-09|2270.65
#2023-02-10|2206.22
#2023-02-13|2236.25
#2023-02-14|2248.35
#2023-02-15|2258.00
#2023-02-16|2277.65
#2023-02-17|2245.69
#2023-02-20|2244.64
#2023-02-21|2213.32
#2023-02-22|2194.51
#2023-02-23|2197.40
#2023-02-24|2148.77
#2023-02-27|2181.85
#2023-02-28|2179.58
#2023-03-01|2193.70
#2023-03-02|2165.11
#2023-03-03|2200.30
#2023-03-06|2230.90
#2023-03-07|2185.87
#2023-03-08|2197.72
#2023-03-09|2212.11
#2023-03-10|2200.31
#2023-03-13|2151.95
#2023-03-14|2190.20
#2023-03-15|2091.41
#2023-03-16|2172.44
#2023-03-17|2160.48
#2023-03-20|2179.77
#2023-03-21|2208.02
#2023-03-22|2207.90
#2023-03-23|2253.47
#2023-03-24|2174.31
#2023-03-27|2177.01
#2023-03-28|2139.94
#2023-03-29|2202.15
#2023-03-30|2283.74
#2023-03-31|2293.10
#2023-04-03|2270.63
#2023-04-04|2277.74
#2023-04-05|2226.85
#2023-04-06|2239.80
#2023-04-07|2239.80
#2023-04-10|2222.58
#2023-04-11|2253.37
#2023-04-12|2263.75
#2023-04-13|2282.18
#2023-04-14|2268.10
#2023-04-17|2218.81
#2023-04-18|2252.53
#2023-04-19|2221.44
#2023-04-20|2177.98
#2023-04-21|2184.62
#2023-04-24|2180.61
#2023-04-25|2154.81
#2023-04-26|2132.47
#2023-04-27|2071.92
#2023-04-28|2105.42
#2023-05-01|2094.08
#2023-05-02|2097.62
#2023-05-03|2118.21
#2023-05-04|2070.43
#2023-05-05|2107.54
#2023-05-08|2097.44
#2023-05-09|2061.55
#2023-05-10|2090.72
#2023-05-11|2053.53
#2023-05-12|2066.57
#2023-05-15|2065.92
#2023-05-16|2066.44
#2023-05-17|2052.01
#2023-05-18|2096.09
#2023-05-19|2126.36
#2023-05-22|2167.78
#2023-05-23|2144.77
#2023-05-24|2075.60
#2023-05-25|2073.65
#2023-05-26|2120.96
#2023-05-29|2109.99
#2023-05-30|2121.47
#2023-05-31|2149.08
#2023-06-01|2205.91
#2023-06-02|2213.75
#2023-06-05|2195.32
#2023-06-06|2195.10
#2023-06-07|2226.80
#2023-06-08|2246.30
#2023-06-09|2234.44
#2023-06-12|2286.81
#2023-06-13|2317.80
#2023-06-14|2341.96
#2023-06-15|2332.14
#2023-06-16|2364.29
#2023-06-19|2342.85
#2023-06-20|2319.97
#2023-06-21|2285.33
#2023-06-22|2272.30
#2023-06-23|2225.90
#2023-06-26|2242.99
#2023-06-27|2233.71
#2023-06-28|2278.07
#2023-06-29|2273.42
#2023-06-30|2326.28
#2023-07-03|2317.84
#2023-07-04|2327.52
#2023-07-05|2303.08
#2023-07-06|2212.00
#2023-07-07|2253.30
#2023-07-10|2266.23
#2023-07-11|2287.57
#2023-07-12|2387.39
#2023-07-13|2435.50
#2023-07-14|2450.81
#2023-07-17|2427.79
#2023-07-18|2437.92
#2023-07-19|2451.27
#2023-07-20|2404.44
#2023-07-21|2377.13
#2023-07-24|2348.51
#2023-07-25|2329.86
#2023-07-26|2318.53
#2023-07-27|2432.73
#2023-07-28|2351.34
#2023-07-31|2347.59
#2023-08-01|2349.82
#2023-08-02|2309.49
#2023-08-03|2266.47
#2023-08-04|2261.91
#2023-08-07|2251.45
#2023-08-08|2215.93
#2023-08-09|2220.64
#2023-08-10|2246.68
#2023-08-11|2192.82
#2023-08-14|2189.83
#2023-08-15|2182.70
#2023-08-16|2174.33
#2023-08-17|2123.43
#2023-08-18|2125.44
#2023-08-21|2139.77
#2023-08-22|2167.84
#2023-08-23|2173.87
#2023-08-24|2135.23
#2023-08-25|2114.33
#2023-08-28|2154.83
#2023-08-29|2197.99
#2023-08-30|2219.48
#2023-08-31|2206.91
#2023-09-01|2192.99
#2023-09-04|2187.93
#2023-09-05|2176.43
#2023-09-06|2157.33
#2023-09-07|2112.08
#2023-09-08|2127.53
#2023-09-11|2128.33
#2023-09-12|2107.39
#2023-09-13|2098.39
#2023-09-14|2092.92
#2023-09-15|2095.66
#2023-09-18|2067.97
#2023-09-19|2057.15
#2023-09-20|2086.91
#2023-09-21|2052.35
#2023-09-22|2055.94
#2023-09-25|2035.57
#2023-09-26|2008.05
#2023-09-27|2007.62
#2023-09-28|2024.07
#2023-09-29|2057.67
#2023-10-02|2044.71
#2023-10-03|2003.58
#2023-10-04|2036.22
#2023-10-05|2031.88
#2023-10-06|2082.30
#2023-10-09|2060.09
#2023-10-10|2125.97
#2023-10-11|2137.33
#2023-10-12|2120.94
#2023-10-13|2052.68
#2023-10-16|2062.79
#2023-10-17|2039.70
#2023-10-18|2013.99
#2023-10-19|1994.46
#2023-10-20|1954.30
#2023-10-23|1968.32
#2023-10-24|1977.36
#2023-10-25|2021.74
#2023-10-26|2044.02
#2023-10-27|2014.47
#2023-10-30|2002.92
#2023-10-31|2026.42
#2023-11-01|2031.53
#2023-11-02|2095.13
#2023-11-03|2148.50
#2023-11-06|2135.98
#2023-11-07|2144.25
#2023-11-08|2146.72
#2023-11-09|2172.30
#2023-11-10|2154.76
#2023-11-13|2166.28
#2023-11-14|2242.05
#2023-11-15|2300.00
#2023-11-16|2300.37
#2023-11-17|2315.06
#2023-11-20|2342.01
#2023-11-21|2319.01
#2023-11-22|2337.65
#2023-11-23|2341.54
#2023-11-24|2346.62
#2023-11-27|2337.65
#2023-11-28|2359.97
#2023-11-29|2411.34
#2023-11-30|2399.98
#2023-12-01|2387.70
#2023-12-04|2367.38
#2023-12-05|2395.39
#2023-12-06|2415.54
#2023-12-07|2398.18
#2023-12-08|2420.46
#2023-12-11|2424.63
#2023-12-12|2446.31
#2023-12-13|2430.26
#2023-12-14|2493.47
#2023-12-15|2515.66
#2023-12-18|2475.09
#2023-12-19|2496.37
#2023-12-20|2496.70
#2023-12-21|2490.09
#2023-12-22|2492.36
#2023-12-25|2492.36
#2023-12-26|2495.53
#2023-12-27|2529.45
#2023-12-28|2510.74
#2023-12-29|2487.28
#2024-01-01|2487.28
#2024-01-02|2432.04
#2024-01-03|2375.27
#2024-01-04|2346.39
#2024-01-05|2327.98
#2024-01-08|2347.79
#2024-01-09|2315.72
#2024-01-10|2322.99
#2024-01-11|2327.84
#2024-01-12|2384.08
#2024-01-15|2377.35
#2024-01-16|2383.28
#2024-01-17|2360.31
#2024-01-18|2424.85
#2024-01-19|2420.07
#2024-01-22|2476.01
#2024-01-23|2470.50
#2024-01-24|2511.74
#2024-01-25|2502.25
#2024-01-26|2488.66
#2024-01-29|2470.89
#2024-01-30|2501.04
#2024-01-31|2494.43
#2024-02-01|2382.86
#2024-02-02|2345.09
#2024-02-05|2335.32
#2024-02-06|2337.31
#2024-02-07|2358.55
#2024-02-08|2415.25
#2024-02-09|2439.99
#2024-02-12|2424.99
#2024-02-13|2365.94
#2024-02-14|2424.37
#2024-02-15|2440.44
#2024-02-16|2461.44
#2024-02-19|2451.99
#2024-02-20|2430.91
#2024-02-21|2416.33
#2024-02-22|2465.46
#2024-02-23|2470.81
#2024-02-26|2462.76
#2024-02-27|2494.02
#2024-02-28|2462.95
#2024-02-29|2463.22
#2024-03-01|2488.37
#2024-03-04|2492.87
#2024-03-05|2441.14
#2024-03-06|2472.38
#2024-03-07|2528.04
#2024-03-08|2504.74
#2024-03-11|2496.93
#2024-03-12|2515.33
#2024-03-13|2506.34
#2024-03-14|2471.07
#2024-03-15|2428.41
#2024-03-18|2431.91
#2024-03-19|2384.79
#2024-03-20|2376.47
#2024-03-21|2372.45
#2024-03-22|2360.35
#2024-03-25|2348.08
#2024-03-26|2353.02
#2024-03-27|2357.85
#2024-03-28|2335.28
#2024-03-29|2335.28
#2024-04-01|2323.28
#2024-04-02|2276.33
#2024-04-03|2292.84
#2024-04-04|2301.10
#2024-04-05|2291.32
#2024-04-08|2307.67
#2024-04-09|2311.01
#2024-04-10|2265.49
#2024-04-11|2263.44
#2024-04-12|2226.33
#2024-04-15|2208.49
#2024-04-16|2190.50
#2024-04-17|2172.95
#2024-04-18|2163.80
#2024-04-19|2143.53
#2024-04-22|2152.04
#2024-04-23|2182.34
#2024-04-24|2228.81
#2024-04-25|2192.50
#2024-04-26|2185.02
#2024-04-29|2186.83
#2024-04-30|2135.46
#2024-05-01|2133.66
#2024-05-02|2108.70
#2024-05-03|2158.30
#2024-05-06|2167.11
#2024-05-07|2211.54
#2024-05-08|2199.58
#2024-05-09|2200.88
#2024-05-10|2200.59
#2024-05-13|2208.58
#2024-05-14|2233.47
#2024-05-15|2257.33
#2024-05-16|2241.38
#2024-05-17|2235.02
#2024-05-20|2244.97
#2024-05-21|2243.89
#2024-05-22|2277.57
#2024-05-23|2285.82
#2024-05-24|2278.65
#2024-05-27|2284.11
#2024-05-28|2264.66
#2024-05-29|2214.55
#2024-05-30|2181.13
#2024-05-31|2142.44
#2024-06-03|2148.17
#2024-06-04|2182.45
#2024-06-05|2222.25
#2024-06-06|2250.38
#2024-06-07|2236.37
#2024-06-10|2201.68
#2024-06-11|2169.11
#2024-06-12|2228.57
#2024-06-13|2152.00
#2024-06-14|2097.60
#2024-06-17|2104.41
#2024-06-18|2127.95
#2024-06-19|2073.09
#2024-06-20|2098.03
#2024-06-21|2064.74
#2024-06-24|2078.57
#2024-06-25|2080.20
#2024-06-26|2073.40
#2024-06-27|2055.42
#2024-06-28|2064.44
#2024-07-01|2055.12
#2024-07-02|2075.07
#2024-07-03|2123.15
#2024-07-04|2125.90
#2024-07-05|2152.84
#2024-07-08|2145.84
#2024-07-09|2073.26
#2024-07-10|2094.64
#2024-07-11|2112.78
#2024-07-12|2158.56
#2024-07-15|2150.74
#2024-07-16|2130.45
#2024-07-17|2142.91
#2024-07-18|2132.54
#2024-07-19|2112.92
#2024-07-22|2133.35
#2024-07-23|2122.17
#2024-07-24|2108.58
#2024-07-25|1999.45
#2024-07-26|1983.07
#2024-07-29|1962.01
#2024-07-30|1943.02
#2024-07-31|1957.87
#2024-08-01|1919.84
#2024-08-02|1882.89
#2024-08-05|1841.67
#2024-08-06|1835.61
#2024-08-07|1855.48
#2024-08-08|1842.73
#2024-08-09|1846.91
#2024-08-12|1847.79
#2024-08-13|1860.74
#2024-08-14|1878.79
#2024-08-15|1903.77
#2024-08-16|1907.64
#2024-08-19|1928.10
#2024-08-20|1931.48
#2024-08-21|1949.70
#2024-08-22|1946.04
#2024-08-23|1955.64
#2024-08-26|1953.13
#2024-08-27|1961.86
#2024-08-28|1952.08
#2024-08-29|1979.71
#2024-08-30|1989.16
#2024-09-02|1985.00
#2024-09-03|1944.75
#2024-09-04|1924.29
#2024-09-05|1887.05
#2024-09-06|1878.12
#2024-09-09|1882.13
#2024-09-10|1911.03
#2024-09-11|1926.37
#2024-09-12|1952.76
#2024-09-13|1977.17
#2024-09-16|1941.95
#2024-09-17|1960.53
#2024-09-18|1953.07
#2024-09-19|2007.26
#2024-09-20|1947.02
#2024-09-23|1949.79
#2024-09-24|1951.97
#2024-09-25|1959.68
#2024-09-26|2013.75
#2024-09-27|2064.15
#2024-09-30|2000.69
#2024-10-01|1966.49
#2024-10-02|1963.82
#2024-10-03|1931.04
#2024-10-04|1925.73
#2024-10-07|1900.71
#2024-10-08|1874.51
#2024-10-09|1876.83
#2024-10-10|1861.51
#2024-10-11|1860.10
#2024-10-14|1872.28
#2024-10-15|1823.55
#2024-10-16|1815.56
#2024-10-17|1820.30
#2024-10-18|1845.36
#2024-10-21|1812.85
#2024-10-22|1830.28
#2024-10-23|1819.38
#2024-10-24|1805.50
#2024-10-25|1777.51
#2024-10-28|1790.29
#2024-10-29|1801.71
#2024-10-30|1737.56
#2024-10-31|1696.57
#2024-11-01|1723.94
#2024-11-04|1701.25
#2024-11-05|1697.94
#2024-11-06|1680.22
#2024-11-07|1726.82
#2024-11-08|1708.08
#2024-11-11|1715.53
#2024-11-12|1705.22
#2024-11-13|1647.25
#2024-11-14|1678.33
#2024-11-15|1611.16
#2024-11-18|1620.99
#2024-11-19|1623.36
#2024-11-20|1601.65
#2024-11-21|1599.42
#2024-11-22|1598.14
#2024-11-25|1634.66
#2024-11-26|1628.59
#2024-11-27|1615.95
#2024-11-28|1617.83
#2024-11-29|1631.65
#2024-12-02|1606.18
#2024-12-03|1623.02
#2024-12-04|1659.76
#2024-12-05|1679.56
#2024-12-06|1707.14
#2024-12-09|1735.13
#2024-12-10|1710.64
#2024-12-11|1711.91
#2024-12-12|1699.17
#2024-12-13|1690.39
#2024-12-16|1663.20
#2024-12-17|1664.88
#2024-12-18|1665.09
#2024-12-19|1622.11
#2024-12-20|1619.85
#2024-12-23|1621.75
#2024-12-24|1635.70
#2024-12-25|1635.70
#2024-12-26|1638.45
#2024-12-27|1642.85
#2024-12-30|1618.53
#2024-12-31|1640.84
#2025-01-01|1640.84
#2025-01-02|1606.67
#2025-01-03|1586.39
#2025-01-06|1685.10
#2025-01-07|1698.57
#2025-01-08|1654.75
#2025-01-09|1649.37
#2025-01-10|1623.96
#2025-01-13|1602.62
#2025-01-14|1616.98
#2025-01-15|1634.42
#2025-01-16|1654.00
#2025-01-17|1670.05
#2025-01-20|1695.24
#2025-01-21|1704.32
#2025-01-22|1716.72
#2025-01-23|1722.92
#2025-01-24|1766.29
#2025-01-27|1758.41
#2025-01-28|1767.29
#2025-01-29|1774.78
#2025-01-30|1742.57
#2025-01-31|1751.03
#2025-02-03|1711.76
#2025-02-04|1806.22
#2025-02-05|1816.68
#2025-02-06|1804.07
#2025-02-07|1786.48
#2025-02-10|1787.95
#2025-02-11|1803.85
#2025-02-12|1822.32
#2025-02-13|1853.03
#2025-02-14|1882.62
#2025-02-17|1875.29
#2025-02-18|1800.18
#2025-02-19|1804.82
#2025-02-20|1826.74
#2025-02-21|1844.08
#2025-02-24|1832.29
#2025-02-25|1797.65
#2025-02-26|1779.60
#2025-02-27|1712.14
#2025-02-28|1693.98
#2025-03-03|1729.09
#2025-03-04|1668.55
#2025-03-05|1769.59
#2025-03-06|1847.10
#2025-03-07|1816.55
#2025-03-10|1818.62
#2025-03-11|1772.26
#2025-03-12|1772.30
#2025-03-13|1735.35
#2025-03-14|1763.29
#2025-03-17|1773.22
#2025-03-18|1779.68
#2025-03-19|1781.41
#2025-03-20|1762.31
#2025-03-21|1732.47
#2025-03-24|1733.38
#2025-03-25|1744.75
#2025-03-26|1708.49
#2025-03-27|1686.50
#2025-03-28|1653.80
#2025-03-31|1589.26
#2025-04-01|1601.40
#2025-04-02|1613.97
#2025-04-03|1531.34
#2025-04-04|1513.69
#2025-04-07|1435.68
#2025-04-08|1482.75
#2025-04-09|1456.15
#2025-04-10|1510.39
#2025-04-11|1526.93
#2025-04-14|1569.70
#2025-04-15|1592.54
#2025-04-16|1587.49
#2025-04-17|1559.94
#2025-04-18|1559.94
#2025-04-21|1580.28
#2025-04-22|1591.43
#2025-04-23|1628.16
#2025-04-24|1613.17
#2025-04-25|1617.40
#2025-04-28|1601.82
#2025-04-29|1642.52
#2025-04-30|1650.16
#2025-05-01|1637.67
#2025-05-02|1688.38
#2025-05-05|1674.86
#2025-05-06|1670.55
#2025-05-07|1677.75
#2025-05-08|1679.44
#2025-05-09|1718.05
#2025-05-12|1752.46
#2025-05-13|1782.49
#2025-05-14|1766.22
#2025-05-15|1761.33
#2025-05-16|1746.05
#2025-05-19|1755.86
#2025-05-20|1769.01
#2025-05-21|1790.51
#2025-05-22|1758.34
#2025-05-23|1736.93
#2025-05-26|1766.38
#2025-05-27|1770.71
#2025-05-28|1755.20
#2025-05-29|1759.28
#2025-05-30|1739.90
#2025-06-02|1721.13
#2025-06-03|1738.89
#2025-06-04|1811.57
#2025-06-05|1817.16
#2025-06-06|1806.57
#2025-06-09|1824.13
#2025-06-10|1851.60
#2025-06-11|1854.39
#2025-06-12|1856.99
#2025-06-13|1826.90
#2025-06-16|1855.38
#2025-06-17|1816.30
#2025-06-18|1800.75
#2025-06-19|1762.44
#2025-06-20|1755.66
#2025-06-23|1759.28
#2025-06-24|1801.23
#2025-06-25|1780.18
#2025-06-26|1795.84
#2025-06-27|1824.02
#2025-06-30|1823.15
#2025-07-01|1820.63
#2025-07-02|1857.83
#2025-07-03|1877.10
#2025-07-04|1866.86
#2025-07-07|1830.83
#2025-07-08|1862.75
#2025-07-09|1865.66
#2025-07-10|1895.00
#2025-07-11|1853.66
#2025-07-14|1827.14
#2025-07-15|1825.69
#2025-07-16|1807.36
#2025-07-17|1839.81
#2025-07-18|1850.48
#2025-07-21|1860.70
#2025-07-22|1850.68
#2025-07-23|1835.87
#2025-07-24|1684.65
#2025-07-25|1679.64
#2025-07-28|1680.35
#2025-07-29|1661.41
#2025-07-30|1638.37
#2025-07-31|1610.76
#2025-08-01|1563.50
#2025-08-04|1564.03
#2025-08-05|1558.40
#2025-08-06|1543.79
#2025-08-07|1555.20
#2025-08-08|1573.71
#2025-08-11|1543.94
#2025-08-12|1547.24
#2025-08-13|1565.44
#2025-08-14|1546.94
#2025-08-15|1562.33
#2025-08-18|1553.79
#2025-08-19|1580.39
#2025-08-20|1580.93
#2025-08-21|1565.79
#2025-08-22|1611.77
#2025-08-25|1591.13
#2025-08-26|1569.01
#2025-08-27|1573.99
#2025-08-28|1598.78
#2025-08-29|1573.11
#2025-09-01|1566.23
#2025-09-02|1526.02
#2025-09-03|1538.27
#2025-09-04|1543.70
#2025-09-05|1587.26
#2025-09-08|1607.21
#2025-09-09|1599.21
#2025-09-10|1575.81
#2025-09-11|1573.16
#2025-09-12|1585.61
#2025-09-15|1586.51
#2025-09-16|1609.48
#2025-09-17|1617.96
#2025-09-18|1664.32
#2025-09-19|1626.85
#2025-09-22|1632.04
#2025-09-23|1654.93
#2025-09-24|1641.56
#2025-09-25|1629.78
#2025-09-26|1607.88
#2025-09-29|1630.79
#2025-09-30|1644.92
#2025-10-01|1647.80
#2025-10-02|1679.83
#2025-10-03|1681.96
#2025-10-06|1681.25
#2025-10-07|1662.17
#2025-10-08|1643.71
#2025-10-09|1641.80
#2025-10-10|1607.78
#2025-10-13|1629.63
#2025-10-14|1612.39
#2025-10-15|1648.44
#2025-10-16|1679.04
#2025-10-17|1664.01
#2025-10-20|1702.34
#2025-10-21|1745.51
#2025-10-22|1716.84
#2025-10-23|1546.62
#2025-10-24|1532.20
#2025-10-27|1535.61
#2025-10-28|1538.55
#2025-10-29|1531.97
#2025-10-30|1508.84
#2025-10-31|1519.10
#2025-11-03|1495.12
#2025-11-04|1465.93
#2025-11-05|1462.14
#2025-11-06|1436.62
#2025-11-07|1429.26
#2025-11-10|1456.71
#2025-11-11|1488.72
#2025-11-12|1504.48
#2025-11-13|1513.12
#2025-11-14|1493.84
#2025-11-17|1462.55
#2025-11-18|1425.90
#2025-11-19|1427.01
#2025-11-20|1413.22
#2025-11-21|1429.62
#2025-11-24|1452.72
#2025-11-25|1465.81
#2025-11-26|1476.81
#2025-11-27|1480.56
#2025-11-28|1489.43
#2025-12-01|1496.35
#2025-12-02|1494.09
#2025-12-03|1521.48
#2025-12-04|1569.04
#2025-12-05|1580.53
#2025-12-08|1570.15
#2025-12-09|1576.38
#2025-12-10|1566.33
#2025-12-11|1602.48
#2025-12-12|1598.74
#2025-12-15|1611.91
#2025-12-16|1595.60
#2025-12-17|1594.97
#2025-12-18|1593.78
#2025-12-19|1588.61
#2025-12-22|1590.99
#2025-12-23|1577.82
#2025-12-24|1576.21
#2025-12-25|1576.21
#2025-12-26|1576.07
#2025-12-29|1581.09
#2025-12-30|1594.36
#2025-12-31|1587.97
#2026-01-01|1587.97
#2026-01-02|1593.28
#2026-01-05|1620.23
#2026-01-06|1632.76
#2026-01-07|1653.07
#2026-01-08|1638.76
#2026-01-09|1675.48
#2026-01-12|1647.42
#2026-01-13|1653.81
#2026-01-14|1639.43
#2026-01-15|1621.79
#2026-01-16|1610.95
#2026-01-19|1554.11
#2026-01-20|1561.67
#2026-01-21|1575.13
#2026-01-22|1602.30
#2026-01-23|1610.99
#2026-01-26|1620.33
#2026-01-27|1619.75
#2026-01-28|1624.71
#2026-01-29|1554.03
#2026-01-30|1577.10
#2026-02-02|1580.41
#2026-02-03|1500.67
#2026-02-04|1518.00
#2026-02-05|1514.21
#2026-02-06|1500.93
#2026-02-09|1559.43
#2026-02-10|1576.04
#2026-02-11|1440.14
#2026-02-12|1416.25
#2026-02-13|1433.14
#2026-02-16|1365.75
#2026-02-17|1383.86
#2026-02-18|1424.80
#2026-02-19|1409.56
#2026-02-20|1417.53
#2026-02-23|1403.49
#2026-02-24|1412.56
#2026-02-25|1425.63
#2026-02-26|1447.67
#2026-02-27|1452.62
#2026-03-02|1417.57
#2026-03-03|1392.39
#2026-03-04|1410.68
#2026-03-05|1441.91
#2026-03-06|1414.44
#2026-03-09|1405.40
#2026-03-10|1431.08
#2026-03-11|1428.63
#2026-03-12|1426.53
#2026-03-13|1414.27
#2026-03-16|1421.93
#2026-03-17|1417.04
#2026-03-18|1404.98
#2026-03-19|1361.68
#2026-03-20|1326.29
#2026-03-23|1328.44
#2026-03-24|1321.39
#2026-03-25|1354.08
#2026-03-26|1361.60
#2026-03-27|1335.06
#2026-03-30|1330.60
#2026-03-31|1368.96
#2026-04-01|1418.68
#2026-04-02|1399.36
#2026-04-03|1399.36
#2026-04-06|1398.33
#2026-04-07|1417.91
#2026-04-08|1483.50