Table Data - Nasdaq France Industrials Large Mid Cap Index
| Title | Nasdaq France Industrials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQFR50LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:51 PM CDT |
| Notes | For more information about this series, see: NQFR50LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 427.79 |
| 2001-04-02 | 424.43 |
| 2001-04-03 | 408.14 |
| 2001-04-04 | 427.44 |
| 2001-04-05 | 424.71 |
| 2001-04-06 | 425.12 |
| 2001-04-09 | 429.31 |
| 2001-04-10 | 433.65 |
| 2001-04-11 | 433.67 |
| 2001-04-12 | 441.59 |
| 2001-04-13 | . |
| 2001-04-16 | 437.05 |
| 2001-04-17 | 434.11 |
| 2001-04-18 | 439.73 |
| 2001-04-19 | 450.57 |
| 2001-04-20 | 458.40 |
| 2001-04-23 | 450.77 |
| 2001-04-24 | 453.15 |
| 2001-04-25 | 451.57 |
| 2001-04-26 | 456.27 |
| 2001-04-27 | 462.47 |
| 2001-04-30 | 462.61 |
| 2001-05-01 | 465.07 |
| 2001-05-02 | 463.18 |
| 2001-05-03 | 458.79 |
| 2001-05-04 | 457.08 |
| 2001-05-07 | 457.91 |
| 2001-05-08 | 457.04 |
| 2001-05-09 | 457.32 |
| 2001-05-10 | 459.66 |
| 2001-05-11 | 455.56 |
| 2001-05-14 | 450.41 |
| 2001-05-15 | 461.12 |
| 2001-05-16 | 464.26 |
| 2001-05-17 | 467.30 |
| 2001-05-18 | 467.76 |
| 2001-05-21 | 466.18 |
| 2001-05-22 | 462.07 |
| 2001-05-23 | 457.96 |
| 2001-05-24 | 455.84 |
| 2001-05-25 | 450.02 |
| 2001-05-28 | . |
| 2001-05-29 | 448.62 |
| 2001-05-30 | 441.21 |
| 2001-05-31 | 444.41 |
| 2001-06-01 | 441.22 |
| 2001-06-04 | 441.80 |
| 2001-06-05 | 444.84 |
| 2001-06-06 | 445.03 |
| 2001-06-07 | 448.70 |
| 2001-06-08 | 442.71 |
| 2001-06-11 | 434.36 |
| 2001-06-12 | 430.40 |
| 2001-06-13 | 432.83 |
| 2001-06-14 | 429.88 |
| 2001-06-15 | 426.08 |
| 2001-06-18 | 418.13 |
| 2001-06-19 | 423.35 |
| 2001-06-20 | 412.67 |
| 2001-06-21 | 411.72 |
| 2001-06-22 | 418.93 |
| 2001-06-25 | 423.03 |
| 2001-06-26 | 412.92 |
| 2001-06-27 | 408.71 |
| 2001-06-28 | 406.27 |
| 2001-06-29 | 410.58 |
| 2001-07-02 | 415.22 |
| 2001-07-03 | 415.59 |
| 2001-07-04 | . |
| 2001-07-05 | 410.31 |
| 2001-07-06 | 409.39 |
| 2001-07-09 | 409.56 |
| 2001-07-10 | 411.31 |
| 2001-07-11 | 408.95 |
| 2001-07-12 | 407.96 |
| 2001-07-13 | 411.09 |
| 2001-07-16 | 411.42 |
| 2001-07-17 | 408.42 |
| 2001-07-18 | 420.20 |
| 2001-07-19 | 415.19 |
| 2001-07-20 | 415.84 |
| 2001-07-23 | 412.86 |
| 2001-07-24 | 410.89 |
| 2001-07-25 | 403.65 |
| 2001-07-26 | 408.46 |
| 2001-07-27 | 417.70 |
| 2001-07-30 | 422.94 |
| 2001-07-31 | 422.60 |
| 2001-08-01 | 426.91 |
| 2001-08-02 | 432.52 |
| 2001-08-03 | 436.01 |
| 2001-08-06 | 434.86 |
| 2001-08-07 | 428.43 |
| 2001-08-08 | 427.15 |
| 2001-08-09 | 427.48 |
| 2001-08-10 | 431.29 |
| 2001-08-13 | 436.66 |
| 2001-08-14 | 436.95 |
| 2001-08-15 | 439.06 |
| 2001-08-16 | 438.16 |
| 2001-08-17 | 431.61 |
| 2001-08-20 | 428.40 |
| 2001-08-21 | 433.37 |
| 2001-08-22 | 437.03 |
| 2001-08-23 | 435.01 |
| 2001-08-24 | 438.88 |
| 2001-08-27 | 435.02 |
| 2001-08-28 | 430.36 |
| 2001-08-29 | 431.25 |
| 2001-08-30 | 423.57 |
| 2001-08-31 | 420.45 |
| 2001-09-03 | . |
| 2001-09-04 | 409.41 |
| 2001-09-05 | 404.76 |
| 2001-09-06 | 396.32 |
| 2001-09-07 | 394.96 |
| 2001-09-10 | 383.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 350.65 |
| 2001-09-18 | 343.47 |
| 2001-09-19 | 343.26 |
| 2001-09-20 | 322.80 |
| 2001-09-21 | 318.45 |
| 2001-09-24 | 334.97 |
| 2001-09-25 | 349.91 |
| 2001-09-26 | 354.47 |
| 2001-09-27 | 349.35 |
| 2001-09-28 | 334.44 |
| 2001-10-01 | 332.18 |
| 2001-10-02 | 333.22 |
| 2001-10-03 | 326.26 |
| 2001-10-04 | 341.36 |
| 2001-10-05 | 342.06 |
| 2001-10-08 | 338.44 |
| 2001-10-09 | 342.40 |
| 2001-10-10 | 346.76 |
| 2001-10-11 | 351.86 |
| 2001-10-12 | 354.69 |
| 2001-10-15 | 352.59 |
| 2001-10-16 | 360.53 |
| 2001-10-17 | 363.85 |
| 2001-10-18 | 358.04 |
| 2001-10-19 | 350.12 |
| 2001-10-22 | 349.43 |
| 2001-10-23 | 361.36 |
| 2001-10-24 | 365.72 |
| 2001-10-25 | 362.37 |
| 2001-10-26 | 367.66 |
| 2001-10-29 | 367.83 |
| 2001-10-30 | 358.39 |
| 2001-10-31 | 359.03 |
| 2001-11-01 | 358.07 |
| 2001-11-02 | 360.19 |
| 2001-11-05 | 365.38 |
| 2001-11-06 | 357.75 |
| 2001-11-07 | 356.37 |
| 2001-11-08 | 358.58 |
| 2001-11-09 | 357.72 |
| 2001-11-12 | 350.97 |
| 2001-11-13 | 354.92 |
| 2001-11-14 | 362.85 |
| 2001-11-15 | 369.38 |
| 2001-11-16 | 376.16 |
| 2001-11-19 | 377.44 |
| 2001-11-20 | 371.40 |
| 2001-11-21 | 368.52 |
| 2001-11-22 | . |
| 2001-11-23 | 369.65 |
| 2001-11-26 | 373.06 |
| 2001-11-27 | 372.09 |
| 2001-11-28 | 366.06 |
| 2001-11-29 | 364.04 |
| 2001-11-30 | 371.62 |
| 2001-12-03 | 368.01 |
| 2001-12-04 | 373.52 |
| 2001-12-05 | 383.45 |
| 2001-12-06 | 387.44 |
| 2001-12-07 | 388.25 |
| 2001-12-10 | 382.22 |
| 2001-12-11 | 380.22 |
| 2001-12-12 | 380.68 |
| 2001-12-13 | 374.67 |
| 2001-12-14 | 374.79 |
| 2001-12-17 | 381.90 |
| 2001-12-18 | 383.06 |
| 2001-12-19 | 378.73 |
| 2001-12-20 | 371.15 |
| 2001-12-21 | 370.44 |
| 2001-12-24 | 364.33 |
| 2001-12-25 | . |
| 2001-12-26 | 364.66 |
| 2001-12-27 | 372.35 |
| 2001-12-28 | 374.15 |
| 2001-12-31 | 377.80 |
| 2002-01-01 | . |
| 2002-01-02 | 380.59 |
| 2002-01-03 | 388.80 |
| 2002-01-04 | 390.71 |
| 2002-01-07 | 387.43 |
| 2002-01-08 | 386.72 |
| 2002-01-09 | 388.12 |
| 2002-01-10 | 383.89 |
| 2002-01-11 | 382.97 |
| 2002-01-14 | 376.88 |
| 2002-01-15 | 380.09 |
| 2002-01-16 | 367.51 |
| 2002-01-17 | 368.52 |
| 2002-01-18 | 364.61 |
| 2002-01-21 | . |
| 2002-01-22 | 362.91 |
| 2002-01-23 | 359.64 |
| 2002-01-24 | 360.82 |
| 2002-01-25 | 355.91 |
| 2002-01-28 | 359.02 |
| 2002-01-29 | 353.31 |
| 2002-01-30 | 351.23 |
| 2002-01-31 | 354.95 |
| 2002-02-01 | 359.89 |
| 2002-02-04 | 356.14 |
| 2002-02-05 | 352.54 |
| 2002-02-06 | 353.87 |
| 2002-02-07 | 359.92 |
| 2002-02-08 | 357.54 |
| 2002-02-11 | 364.86 |
| 2002-02-12 | 362.90 |
| 2002-02-13 | 363.58 |
| 2002-02-14 | 368.75 |
| 2002-02-15 | 372.53 |
| 2002-02-18 | . |
| 2002-02-19 | 365.26 |
| 2002-02-20 | 361.13 |
| 2002-02-21 | 366.19 |
| 2002-02-22 | 364.33 |
| 2002-02-25 | 366.91 |
| 2002-02-26 | 372.40 |
| 2002-02-27 | 374.37 |
| 2002-02-28 | 375.76 |
| 2002-03-01 | 379.18 |
| 2002-03-04 | 390.06 |
| 2002-03-05 | 390.10 |
| 2002-03-06 | 393.62 |
| 2002-03-07 | 403.78 |
| 2002-03-08 | 402.54 |
| 2002-03-11 | 397.21 |
| 2002-03-12 | 391.92 |
| 2002-03-13 | 393.82 |
| 2002-03-14 | 399.98 |
| 2002-03-15 | 402.34 |
| 2002-03-18 | 405.01 |
| 2002-03-19 | 405.30 |
| 2002-03-20 | 404.57 |
| 2002-03-21 | 402.34 |
| 2002-03-22 | 401.86 |
| 2002-03-25 | 399.91 |
| 2002-03-26 | 399.98 |
| 2002-03-27 | 399.02 |
| 2002-03-28 | 401.62 |
| 2002-03-29 | . |
| 2002-04-01 | 404.94 |
| 2002-04-02 | 403.68 |
| 2002-04-03 | 403.84 |
| 2002-04-04 | 398.09 |
| 2002-04-05 | 394.24 |
| 2002-04-08 | 388.23 |
| 2002-04-09 | 392.50 |
| 2002-04-10 | 398.82 |
| 2002-04-11 | 397.29 |
| 2002-04-12 | 399.03 |
| 2002-04-15 | 400.68 |
| 2002-04-16 | 405.67 |
| 2002-04-17 | 410.70 |
| 2002-04-18 | 408.55 |
| 2002-04-19 | 408.21 |
| 2002-04-22 | 408.20 |
| 2002-04-23 | 408.28 |
| 2002-04-24 | 402.30 |
| 2002-04-25 | 399.82 |
| 2002-04-26 | 401.67 |
| 2002-04-29 | 401.37 |
| 2002-04-30 | 404.20 |
| 2002-05-01 | 406.49 |
| 2002-05-02 | 403.81 |
| 2002-05-03 | 407.64 |
| 2002-05-06 | 409.32 |
| 2002-05-07 | 402.69 |
| 2002-05-08 | 407.66 |
| 2002-05-09 | 405.94 |
| 2002-05-10 | 407.85 |
| 2002-05-13 | 411.46 |
| 2002-05-14 | 411.48 |
| 2002-05-15 | 417.20 |
| 2002-05-16 | 420.42 |
| 2002-05-17 | 425.39 |
| 2002-05-20 | 425.62 |
| 2002-05-21 | 423.25 |
| 2002-05-22 | 421.65 |
| 2002-05-23 | 416.17 |
| 2002-05-24 | 418.80 |
| 2002-05-27 | . |
| 2002-05-28 | 418.89 |
| 2002-05-29 | 420.36 |
| 2002-05-30 | 415.50 |
| 2002-05-31 | 419.53 |
| 2002-06-03 | 415.07 |
| 2002-06-04 | 409.36 |
| 2002-06-05 | 405.00 |
| 2002-06-06 | 409.06 |
| 2002-06-07 | 403.26 |
| 2002-06-10 | 406.26 |
| 2002-06-11 | 407.16 |
| 2002-06-12 | 405.57 |
| 2002-06-13 | 398.02 |
| 2002-06-14 | 387.96 |
| 2002-06-17 | 398.76 |
| 2002-06-18 | 401.38 |
| 2002-06-19 | 401.91 |
| 2002-06-20 | 395.90 |
| 2002-06-21 | 395.17 |
| 2002-06-24 | 391.40 |
| 2002-06-25 | 395.18 |
| 2002-06-26 | 399.79 |
| 2002-06-27 | 400.92 |
| 2002-06-28 | 412.04 |
| 2002-07-01 | 409.57 |
| 2002-07-02 | 404.09 |
| 2002-07-03 | 392.24 |
| 2002-07-04 | . |
| 2002-07-05 | 406.62 |
| 2002-07-08 | 411.75 |
| 2002-07-09 | 407.28 |
| 2002-07-10 | 397.22 |
| 2002-07-11 | 384.30 |
| 2002-07-12 | 381.74 |
| 2002-07-15 | 377.85 |
| 2002-07-16 | 372.93 |
| 2002-07-17 | 381.56 |
| 2002-07-18 | 383.83 |
| 2002-07-19 | 375.79 |
| 2002-07-22 | 357.25 |
| 2002-07-23 | 349.36 |
| 2002-07-24 | 345.53 |
| 2002-07-25 | 351.24 |
| 2002-07-26 | 326.86 |
| 2002-07-29 | 339.27 |
| 2002-07-30 | 345.98 |
| 2002-07-31 | 346.96 |
| 2002-08-01 | 335.47 |
| 2002-08-02 | 325.42 |
| 2002-08-05 | 313.84 |
| 2002-08-06 | 317.17 |
| 2002-08-07 | 321.89 |
| 2002-08-08 | 333.66 |
| 2002-08-09 | 339.28 |
| 2002-08-12 | 333.85 |
| 2002-08-13 | 331.40 |
| 2002-08-14 | 326.88 |
| 2002-08-15 | 330.26 |
| 2002-08-16 | 331.35 |
| 2002-08-19 | 336.16 |
| 2002-08-20 | 337.52 |
| 2002-08-21 | 347.25 |
| 2002-08-22 | 355.64 |
| 2002-08-23 | 351.13 |
| 2002-08-26 | 347.41 |
| 2002-08-27 | 358.34 |
| 2002-08-28 | 348.72 |
| 2002-08-29 | 343.93 |
| 2002-08-30 | 341.97 |
| 2002-09-02 | . |
| 2002-09-03 | 330.67 |
| 2002-09-04 | 331.09 |
| 2002-09-05 | 326.94 |
| 2002-09-06 | 329.14 |
| 2002-09-09 | 327.90 |
| 2002-09-10 | 329.38 |
| 2002-09-11 | 339.05 |
| 2002-09-12 | 331.37 |
| 2002-09-13 | 326.07 |
| 2002-09-16 | 321.97 |
| 2002-09-17 | 319.72 |
| 2002-09-18 | 310.44 |
| 2002-09-19 | 306.54 |
| 2002-09-20 | 307.91 |
| 2002-09-23 | 298.43 |
| 2002-09-24 | 291.63 |
| 2002-09-25 | 291.87 |
| 2002-09-26 | 300.46 |
| 2002-09-27 | 299.23 |
| 2002-09-30 | 291.93 |
| 2002-10-01 | 285.30 |
| 2002-10-02 | 285.76 |
| 2002-10-03 | 282.49 |
| 2002-10-04 | 269.78 |
| 2002-10-07 | 267.21 |
| 2002-10-08 | 266.98 |
| 2002-10-09 | 261.67 |
| 2002-10-10 | 269.08 |
| 2002-10-11 | 281.87 |
| 2002-10-14 | 279.66 |
| 2002-10-15 | 293.53 |
| 2002-10-16 | 297.43 |
| 2002-10-17 | 307.26 |
| 2002-10-18 | 301.13 |
| 2002-10-21 | 301.61 |
| 2002-10-22 | 294.75 |
| 2002-10-23 | 285.27 |
| 2002-10-24 | 286.23 |
| 2002-10-25 | 282.79 |
| 2002-10-28 | 288.72 |
| 2002-10-29 | 276.17 |
| 2002-10-30 | 286.57 |
| 2002-10-31 | 293.75 |
| 2002-11-01 | 291.03 |
| 2002-11-04 | 307.28 |
| 2002-11-05 | 314.49 |
| 2002-11-06 | 306.84 |
| 2002-11-07 | 305.13 |
| 2002-11-08 | 302.02 |
| 2002-11-11 | 298.09 |
| 2002-11-12 | 303.81 |
| 2002-11-13 | 300.84 |
| 2002-11-14 | 309.78 |
| 2002-11-15 | 312.11 |
| 2002-11-18 | 317.67 |
| 2002-11-19 | 315.29 |
| 2002-11-20 | 309.82 |
| 2002-11-21 | 317.27 |
| 2002-11-22 | 321.89 |
| 2002-11-25 | 317.75 |
| 2002-11-26 | 313.39 |
| 2002-11-27 | 315.76 |
| 2002-11-28 | . |
| 2002-11-29 | 325.55 |
| 2002-12-02 | 325.44 |
| 2002-12-03 | 321.40 |
| 2002-12-04 | 315.48 |
| 2002-12-05 | 310.44 |
| 2002-12-06 | 311.81 |
| 2002-12-09 | 309.77 |
| 2002-12-10 | 306.09 |
| 2002-12-11 | 307.44 |
| 2002-12-12 | 308.91 |
| 2002-12-13 | 304.61 |
| 2002-12-16 | 311.13 |
| 2002-12-17 | 308.93 |
| 2002-12-18 | 298.52 |
| 2002-12-19 | 298.97 |
| 2002-12-20 | 303.13 |
| 2002-12-23 | 301.55 |
| 2002-12-24 | 301.66 |
| 2002-12-25 | . |
| 2002-12-26 | 302.42 |
| 2002-12-27 | 301.40 |
| 2002-12-30 | 301.86 |
| 2002-12-31 | 307.77 |
| 2003-01-01 | . |
| 2003-01-02 | 316.48 |
| 2003-01-03 | 322.19 |
| 2003-01-06 | 324.92 |
| 2003-01-07 | 319.60 |
| 2003-01-08 | 312.37 |
| 2003-01-09 | 317.13 |
| 2003-01-10 | 317.91 |
| 2003-01-13 | 317.73 |
| 2003-01-14 | 318.42 |
| 2003-01-15 | 313.69 |
| 2003-01-16 | 317.36 |
| 2003-01-17 | 316.50 |
| 2003-01-20 | . |
| 2003-01-21 | 309.64 |
| 2003-01-22 | 302.91 |
| 2003-01-23 | 294.37 |
| 2003-01-24 | 295.45 |
| 2003-01-27 | 283.80 |
| 2003-01-28 | 285.77 |
| 2003-01-29 | 284.98 |
| 2003-01-30 | 288.02 |
| 2003-01-31 | 291.40 |
| 2003-02-03 | 294.66 |
| 2003-02-04 | 288.21 |
| 2003-02-05 | 291.66 |
| 2003-02-06 | 290.08 |
| 2003-02-07 | 283.94 |
| 2003-02-10 | 278.94 |
| 2003-02-11 | 284.58 |
| 2003-02-12 | 285.71 |
| 2003-02-13 | 285.51 |
| 2003-02-14 | 287.55 |
| 2003-02-17 | . |
| 2003-02-18 | 291.44 |
| 2003-02-19 | 288.16 |
| 2003-02-20 | 284.62 |
| 2003-02-21 | 284.98 |
| 2003-02-24 | 279.94 |
| 2003-02-25 | 267.44 |
| 2003-02-26 | 266.54 |
| 2003-02-27 | 273.29 |
| 2003-02-28 | 278.43 |
| 2003-03-03 | 277.89 |
| 2003-03-04 | 272.77 |
| 2003-03-05 | 271.55 |
| 2003-03-06 | 269.92 |
| 2003-03-07 | 267.72 |
| 2003-03-10 | 258.09 |
| 2003-03-11 | 258.14 |
| 2003-03-12 | 247.93 |
| 2003-03-13 | 262.09 |
| 2003-03-14 | 275.44 |
| 2003-03-17 | 279.14 |
| 2003-03-18 | 278.27 |
| 2003-03-19 | 281.72 |
| 2003-03-20 | 277.78 |
| 2003-03-21 | 287.77 |
| 2003-03-24 | 274.22 |
| 2003-03-25 | 279.64 |
| 2003-03-26 | 278.39 |
| 2003-03-27 | 274.19 |
| 2003-03-28 | 271.95 |
| 2003-03-31 | 269.27 |
| 2003-04-01 | 266.74 |
| 2003-04-02 | 273.69 |
| 2003-04-03 | 279.90 |
| 2003-04-04 | 281.52 |
| 2003-04-07 | 290.89 |
| 2003-04-08 | 283.81 |
| 2003-04-09 | 284.06 |
| 2003-04-10 | 283.04 |
| 2003-04-11 | 283.73 |
| 2003-04-14 | 286.60 |
| 2003-04-15 | 289.63 |
| 2003-04-16 | 288.73 |
| 2003-04-17 | 290.68 |
| 2003-04-18 | . |
| 2003-04-21 | 289.43 |
| 2003-04-22 | 293.31 |
| 2003-04-23 | 293.97 |
| 2003-04-24 | 290.54 |
| 2003-04-25 | 294.96 |
| 2003-04-28 | 300.04 |
| 2003-04-29 | 307.74 |
| 2003-04-30 | 309.65 |
| 2003-05-01 | 312.49 |
| 2003-05-02 | 311.32 |
| 2003-05-05 | 319.04 |
| 2003-05-06 | 326.59 |
| 2003-05-07 | 320.12 |
| 2003-05-08 | 314.81 |
| 2003-05-09 | 320.37 |
| 2003-05-12 | 317.14 |
| 2003-05-13 | 316.87 |
| 2003-05-14 | 317.75 |
| 2003-05-15 | 315.97 |
| 2003-05-16 | 318.76 |
| 2003-05-19 | 312.87 |
| 2003-05-20 | 314.50 |
| 2003-05-21 | 316.47 |
| 2003-05-22 | 315.49 |
| 2003-05-23 | 312.97 |
| 2003-05-26 | . |
| 2003-05-27 | 316.05 |
| 2003-05-28 | 313.97 |
| 2003-05-29 | 319.38 |
| 2003-05-30 | 322.28 |
| 2003-06-02 | 324.64 |
| 2003-06-03 | 322.83 |
| 2003-06-04 | 324.76 |
| 2003-06-05 | 330.81 |
| 2003-06-06 | 334.13 |
| 2003-06-09 | 332.34 |
| 2003-06-10 | 334.02 |
| 2003-06-11 | 339.15 |
| 2003-06-12 | 340.83 |
| 2003-06-13 | 340.50 |
| 2003-06-16 | 352.19 |
| 2003-06-17 | 351.96 |
| 2003-06-18 | 343.40 |
| 2003-06-19 | 344.05 |
| 2003-06-20 | 346.98 |
| 2003-06-23 | 333.56 |
| 2003-06-24 | 330.37 |
| 2003-06-25 | 331.96 |
| 2003-06-26 | 328.05 |
| 2003-06-27 | 332.13 |
| 2003-06-30 | 329.96 |
| 2003-07-01 | 328.73 |
| 2003-07-02 | 332.85 |
| 2003-07-03 | 339.06 |
| 2003-07-04 | . |
| 2003-07-07 | 346.14 |
| 2003-07-08 | 348.34 |
| 2003-07-09 | 345.58 |
| 2003-07-10 | 340.72 |
| 2003-07-11 | 343.21 |
| 2003-07-14 | 348.78 |
| 2003-07-15 | 347.56 |
| 2003-07-16 | 345.44 |
| 2003-07-17 | 340.76 |
| 2003-07-18 | 343.00 |
| 2003-07-21 | 340.91 |
| 2003-07-22 | 339.52 |
| 2003-07-23 | 339.82 |
| 2003-07-24 | 348.70 |
| 2003-07-25 | 349.02 |
| 2003-07-28 | 355.48 |
| 2003-07-29 | 355.80 |
| 2003-07-30 | 356.62 |
| 2003-07-31 | 358.94 |
| 2003-08-01 | 358.10 |
| 2003-08-04 | 357.40 |
| 2003-08-05 | 362.44 |
| 2003-08-06 | 359.45 |
| 2003-08-07 | 358.40 |
| 2003-08-08 | 357.14 |
| 2003-08-11 | 357.98 |
| 2003-08-12 | 356.92 |
| 2003-08-13 | 358.59 |
| 2003-08-14 | 360.04 |
| 2003-08-15 | 367.10 |
| 2003-08-18 | 364.69 |
| 2003-08-19 | 366.34 |
| 2003-08-20 | 365.07 |
| 2003-08-21 | 359.13 |
| 2003-08-22 | 358.46 |
| 2003-08-25 | 355.55 |
| 2003-08-26 | 351.65 |
| 2003-08-27 | 352.83 |
| 2003-08-28 | 354.20 |
| 2003-08-29 | 356.80 |
| 2003-09-01 | . |
| 2003-09-02 | 362.31 |
| 2003-09-03 | 365.84 |
| 2003-09-04 | 367.51 |
| 2003-09-05 | 373.33 |
| 2003-09-08 | 375.47 |
| 2003-09-09 | 371.24 |
| 2003-09-10 | 363.75 |
| 2003-09-11 | 361.67 |
| 2003-09-12 | 362.69 |
| 2003-09-15 | 366.13 |
| 2003-09-16 | 365.88 |
| 2003-09-17 | 368.63 |
| 2003-09-18 | 373.91 |
| 2003-09-19 | 373.97 |
| 2003-09-22 | 367.86 |
| 2003-09-23 | 364.50 |
| 2003-09-24 | 364.40 |
| 2003-09-25 | 358.18 |
| 2003-09-26 | 355.86 |
| 2003-09-29 | 354.66 |
| 2003-09-30 | 350.65 |
| 2003-10-01 | 358.28 |
| 2003-10-02 | 357.32 |
| 2003-10-03 | 368.80 |
| 2003-10-06 | 369.78 |
| 2003-10-07 | 370.68 |
| 2003-10-08 | 374.41 |
| 2003-10-09 | 375.57 |
| 2003-10-10 | 376.92 |
| 2003-10-13 | 377.66 |
| 2003-10-14 | 378.39 |
| 2003-10-15 | 384.79 |
| 2003-10-16 | 382.69 |
| 2003-10-17 | 380.07 |
| 2003-10-20 | 381.89 |
| 2003-10-21 | 381.02 |
| 2003-10-22 | 376.24 |
| 2003-10-23 | 374.22 |
| 2003-10-24 | 377.72 |
| 2003-10-27 | 381.46 |
| 2003-10-28 | 383.60 |
| 2003-10-29 | 390.40 |
| 2003-10-30 | 394.08 |
| 2003-10-31 | 393.98 |
| 2003-11-03 | 395.72 |
| 2003-11-04 | 394.40 |
| 2003-11-05 | 391.84 |
| 2003-11-06 | 394.04 |
| 2003-11-07 | 401.18 |
| 2003-11-10 | 400.99 |
| 2003-11-11 | 398.34 |
| 2003-11-12 | 404.36 |
| 2003-11-13 | 408.04 |
| 2003-11-14 | 416.64 |
| 2003-11-17 | 405.35 |
| 2003-11-18 | 409.64 |
| 2003-11-19 | 407.19 |
| 2003-11-20 | 404.90 |
| 2003-11-21 | 413.68 |
| 2003-11-24 | 411.77 |
| 2003-11-25 | 412.75 |
| 2003-11-26 | 419.89 |
| 2003-11-27 | . |
| 2003-11-28 | 425.11 |
| 2003-12-01 | 434.34 |
| 2003-12-02 | 440.18 |
| 2003-12-03 | 445.61 |
| 2003-12-04 | 443.47 |
| 2003-12-05 | 441.53 |
| 2003-12-08 | 440.26 |
| 2003-12-09 | 441.31 |
| 2003-12-10 | 440.66 |
| 2003-12-11 | 440.91 |
| 2003-12-12 | 447.91 |
| 2003-12-15 | 449.41 |
| 2003-12-16 | 447.64 |
| 2003-12-17 | 447.99 |
| 2003-12-18 | 444.87 |
| 2003-12-19 | 446.28 |
| 2003-12-22 | 450.36 |
| 2003-12-23 | 451.59 |
| 2003-12-24 | 454.66 |
| 2003-12-25 | . |
| 2003-12-26 | 454.47 |
| 2003-12-29 | 454.93 |
| 2003-12-30 | 456.03 |
| 2003-12-31 | 461.82 |
| 2004-01-01 | . |
| 2004-01-02 | 464.22 |
| 2004-01-05 | 464.21 |
| 2004-01-06 | 461.06 |
| 2004-01-07 | 457.97 |
| 2004-01-08 | 463.82 |
| 2004-01-09 | 463.95 |
| 2004-01-12 | 459.60 |
| 2004-01-13 | 459.41 |
| 2004-01-14 | 465.85 |
| 2004-01-15 | 462.49 |
| 2004-01-16 | 460.87 |
| 2004-01-19 | . |
| 2004-01-20 | 470.64 |
| 2004-01-21 | 472.61 |
| 2004-01-22 | 473.93 |
| 2004-01-23 | 473.61 |
| 2004-01-26 | 466.53 |
| 2004-01-27 | 473.22 |
| 2004-01-28 | 465.92 |
| 2004-01-29 | 453.42 |
| 2004-01-30 | 454.30 |
| 2004-02-02 | 459.76 |
| 2004-02-03 | 457.91 |
| 2004-02-04 | 454.38 |
| 2004-02-05 | 460.09 |
| 2004-02-06 | 468.78 |
| 2004-02-09 | 470.59 |
| 2004-02-10 | 471.14 |
| 2004-02-11 | 471.39 |
| 2004-02-12 | 479.05 |
| 2004-02-13 | 475.68 |
| 2004-02-16 | . |
| 2004-02-17 | 484.62 |
| 2004-02-18 | 483.37 |
| 2004-02-19 | 483.64 |
| 2004-02-20 | 478.09 |
| 2004-02-23 | 478.14 |
| 2004-02-24 | 475.32 |
| 2004-02-25 | 471.53 |
| 2004-02-26 | 469.59 |
| 2004-02-27 | 474.57 |
| 2004-03-01 | 479.52 |
| 2004-03-02 | 478.40 |
| 2004-03-03 | 474.18 |
| 2004-03-04 | 478.44 |
| 2004-03-05 | 489.33 |
| 2004-03-08 | 486.81 |
| 2004-03-09 | 480.57 |
| 2004-03-10 | 469.23 |
| 2004-03-11 | 459.15 |
| 2004-03-12 | 454.61 |
| 2004-03-15 | 445.85 |
| 2004-03-16 | 450.99 |
| 2004-03-17 | 459.32 |
| 2004-03-18 | 457.88 |
| 2004-03-19 | 457.34 |
| 2004-03-22 | 448.26 |
| 2004-03-23 | 448.60 |
| 2004-03-24 | 443.01 |
| 2004-03-25 | 449.82 |
| 2004-03-26 | 451.85 |
| 2004-03-29 | 459.10 |
| 2004-03-30 | 458.21 |
| 2004-03-31 | 461.38 |
| 2004-04-01 | 469.32 |
| 2004-04-02 | 471.12 |
| 2004-04-05 | 470.53 |
| 2004-04-06 | 470.05 |
| 2004-04-07 | 475.57 |
| 2004-04-08 | 473.41 |
| 2004-04-09 | . |
| 2004-04-12 | 472.08 |
| 2004-04-13 | 467.69 |
| 2004-04-14 | 461.97 |
| 2004-04-15 | 464.73 |
| 2004-04-16 | 468.61 |
| 2004-04-19 | 469.08 |
| 2004-04-20 | 473.34 |
| 2004-04-21 | 468.41 |
| 2004-04-22 | 473.42 |
| 2004-04-23 | 474.40 |
| 2004-04-26 | 481.32 |
| 2004-04-27 | 486.61 |
| 2004-04-28 | 478.07 |
| 2004-04-29 | 473.84 |
| 2004-04-30 | 473.10 |
| 2004-05-03 | 478.61 |
| 2004-05-04 | 480.66 |
| 2004-05-05 | 483.82 |
| 2004-05-06 | 470.88 |
| 2004-05-07 | 465.55 |
| 2004-05-10 | 447.92 |
| 2004-05-11 | 449.62 |
| 2004-05-12 | 445.48 |
| 2004-05-13 | 446.99 |
| 2004-05-14 | 445.77 |
| 2004-05-17 | 445.24 |
| 2004-05-18 | 445.49 |
| 2004-05-19 | 459.80 |
| 2004-05-20 | 451.66 |
| 2004-05-21 | 458.46 |
| 2004-05-24 | 459.08 |
| 2004-05-25 | 461.07 |
| 2004-05-26 | 465.44 |
| 2004-05-27 | 474.46 |
| 2004-05-28 | 469.24 |
| 2004-05-31 | . |
| 2004-06-01 | 462.30 |
| 2004-06-02 | 469.06 |
| 2004-06-03 | 468.27 |
| 2004-06-04 | 473.59 |
| 2004-06-07 | 477.57 |
| 2004-06-08 | 478.75 |
| 2004-06-09 | 470.14 |
| 2004-06-10 | 469.96 |
| 2004-06-11 | . |
| 2004-06-14 | 464.13 |
| 2004-06-15 | 468.28 |
| 2004-06-16 | 467.91 |
| 2004-06-17 | 470.36 |
| 2004-06-18 | 475.74 |
| 2004-06-21 | 474.72 |
| 2004-06-22 | 471.88 |
| 2004-06-23 | 476.13 |
| 2004-06-24 | 483.12 |
| 2004-06-25 | 477.48 |
| 2004-06-28 | 484.83 |
| 2004-06-29 | 481.53 |
| 2004-06-30 | 483.19 |
| 2004-07-01 | 480.60 |
| 2004-07-02 | 479.78 |
| 2004-07-05 | . |
| 2004-07-06 | 476.18 |
| 2004-07-07 | 478.75 |
| 2004-07-08 | 479.43 |
| 2004-07-09 | 477.00 |
| 2004-07-12 | 476.68 |
| 2004-07-13 | 475.91 |
| 2004-07-14 | 476.80 |
| 2004-07-15 | 472.50 |
| 2004-07-16 | 477.75 |
| 2004-07-19 | 474.84 |
| 2004-07-20 | 474.06 |
| 2004-07-21 | 473.11 |
| 2004-07-22 | 467.92 |
| 2004-07-23 | 461.83 |
| 2004-07-26 | 459.60 |
| 2004-07-27 | 462.56 |
| 2004-07-28 | 463.54 |
| 2004-07-29 | 469.21 |
| 2004-07-30 | 470.23 |
| 2004-08-02 | 468.32 |
| 2004-08-03 | 470.91 |
| 2004-08-04 | 466.01 |
| 2004-08-05 | 468.95 |
| 2004-08-06 | 463.03 |
| 2004-08-09 | 457.34 |
| 2004-08-10 | 462.48 |
| 2004-08-11 | 453.07 |
| 2004-08-12 | 453.96 |
| 2004-08-13 | 459.28 |
| 2004-08-16 | 462.86 |
| 2004-08-17 | 463.85 |
| 2004-08-18 | 462.16 |
| 2004-08-19 | 465.32 |
| 2004-08-20 | 464.23 |
| 2004-08-23 | 467.81 |
| 2004-08-24 | 466.17 |
| 2004-08-25 | 465.67 |
| 2004-08-26 | 469.67 |
| 2004-08-27 | 471.17 |
| 2004-08-30 | 469.36 |
| 2004-08-31 | 470.20 |
| 2004-09-01 | 472.74 |
| 2004-09-02 | 475.42 |
| 2004-09-03 | 474.51 |
| 2004-09-06 | . |
| 2004-09-07 | 480.94 |
| 2004-09-08 | 484.33 |
| 2004-09-09 | 481.08 |
| 2004-09-10 | 489.37 |
| 2004-09-13 | 492.54 |
| 2004-09-14 | 488.89 |
| 2004-09-15 | 482.55 |
| 2004-09-16 | 482.21 |
| 2004-09-17 | 485.11 |
| 2004-09-20 | 481.04 |
| 2004-09-21 | 485.70 |
| 2004-09-22 | 483.21 |
| 2004-09-23 | 479.92 |
| 2004-09-24 | 479.79 |
| 2004-09-27 | 479.82 |
| 2004-09-28 | 482.34 |
| 2004-09-29 | 489.31 |
| 2004-09-30 | 487.63 |
| 2004-10-01 | 499.30 |
| 2004-10-04 | 500.02 |
| 2004-10-05 | 503.31 |
| 2004-10-06 | 502.87 |
| 2004-10-07 | 502.47 |
| 2004-10-08 | 508.43 |
| 2004-10-11 | 503.96 |
| 2004-10-12 | 496.75 |
| 2004-10-13 | 495.89 |
| 2004-10-14 | 496.99 |
| 2004-10-15 | 501.40 |
| 2004-10-18 | 500.93 |
| 2004-10-19 | 507.89 |
| 2004-10-20 | 508.12 |
| 2004-10-21 | 509.05 |
| 2004-10-22 | 512.54 |
| 2004-10-25 | 507.28 |
| 2004-10-26 | 507.02 |
| 2004-10-27 | 509.60 |
| 2004-10-28 | 513.96 |
| 2004-10-29 | 512.40 |
| 2004-11-01 | 517.52 |
| 2004-11-02 | 519.44 |
| 2004-11-03 | 526.12 |
| 2004-11-04 | 528.82 |
| 2004-11-05 | 533.03 |
| 2004-11-08 | 535.96 |
| 2004-11-09 | 530.30 |
| 2004-11-10 | 532.49 |
| 2004-11-11 | 542.41 |
| 2004-11-12 | 542.61 |
| 2004-11-15 | 539.64 |
| 2004-11-16 | 536.84 |
| 2004-11-17 | 544.32 |
| 2004-11-18 | 541.21 |
| 2004-11-19 | 540.10 |
| 2004-11-22 | 536.97 |
| 2004-11-23 | 541.75 |
| 2004-11-24 | 542.73 |
| 2004-11-25 | . |
| 2004-11-26 | 546.61 |
| 2004-11-29 | 544.49 |
| 2004-11-30 | 542.81 |
| 2004-12-01 | 548.61 |
| 2004-12-02 | 550.27 |
| 2004-12-03 | 548.35 |
| 2004-12-06 | 548.79 |
| 2004-12-07 | 552.99 |
| 2004-12-08 | 546.83 |
| 2004-12-09 | 540.71 |
| 2004-12-10 | 542.31 |
| 2004-12-13 | 548.58 |
| 2004-12-14 | 546.41 |
| 2004-12-15 | 555.64 |
| 2004-12-16 | 547.31 |
| 2004-12-17 | 538.85 |
| 2004-12-20 | 551.38 |
| 2004-12-21 | 553.80 |
| 2004-12-22 | 557.22 |
| 2004-12-23 | 561.25 |
| 2004-12-24 | . |
| 2004-12-27 | 565.02 |
| 2004-12-28 | 564.22 |
| 2004-12-29 | 563.32 |
| 2004-12-30 | 565.85 |
| 2004-12-31 | 562.48 |
| 2005-01-03 | 566.11 |
| 2005-01-04 | 563.16 |
| 2005-01-05 | 557.55 |
| 2005-01-06 | 562.20 |
| 2005-01-07 | 552.78 |
| 2005-01-10 | 554.46 |
| 2005-01-11 | 554.62 |
| 2005-01-12 | 559.87 |
| 2005-01-13 | 565.50 |
| 2005-01-14 | 568.09 |
| 2005-01-17 | . |
| 2005-01-18 | 569.24 |
| 2005-01-19 | 571.56 |
| 2005-01-20 | 564.75 |
| 2005-01-21 | 568.06 |
| 2005-01-24 | 567.45 |
| 2005-01-25 | 567.85 |
| 2005-01-26 | 573.64 |
| 2005-01-27 | 577.08 |
#2005-01-28| 576.26
#2005-01-31| 584.25
#2005-02-01| 583.62
#2005-02-02| 586.43
#2005-02-03| 582.36
#2005-02-04| 589.72
#2005-02-07| 587.85
#2005-02-08| 580.16
#2005-02-09| 578.64
#2005-02-10| 583.33
#2005-02-11| 589.08
#2005-02-14| 591.27
#2005-02-15| 596.23
#2005-02-16| 593.64
#2005-02-17| 596.40
#2005-02-18| 596.99
#2005-02-21| .
#2005-02-22| 589.79
#2005-02-23| 586.98
#2005-02-24| 584.80
#2005-02-25| 594.08
#2005-02-28| 599.31
#2005-03-01| 597.66
#2005-03-02| 592.95
#2005-03-03| 592.49
#2005-03-04| 601.44
#2005-03-07| 600.63
#2005-03-08| 607.81
#2005-03-09| 602.21
#2005-03-10| 598.85
#2005-03-11| 596.27
#2005-03-14| 594.01
#2005-03-15| 595.83
#2005-03-16| 592.78
#2005-03-17| 592.30
#2005-03-18| 588.55
#2005-03-21| 581.48
#2005-03-22| 579.02
#2005-03-23| 571.76
#2005-03-24| 573.21
#2005-03-25| .
#2005-03-28| 569.19
#2005-03-29| 572.68
#2005-03-30| 572.25
#2005-03-31| 573.25
#2005-04-01| 575.66
#2005-04-04| 567.26
#2005-04-05| 570.53
#2005-04-06| 572.90
#2005-04-07| 574.90
#2005-04-08| 573.31
#2005-04-11| 578.59
#2005-04-12| 572.38
#2005-04-13| 575.73
#2005-04-14| 570.38
#2005-04-15| 563.03
#2005-04-18| 551.81
#2005-04-19| 557.02
#2005-04-20| 556.68
#2005-04-21| 556.33
#2005-04-22| 561.70
#2005-04-25| 557.57
#2005-04-26| 555.32
#2005-04-27| 544.57
#2005-04-28| 541.24
#2005-04-29| 543.73
#2005-05-02| 546.34
#2005-05-03| 550.09
#2005-05-04| 555.77
#2005-05-05| 557.18
#2005-05-06| 554.80
#2005-05-09| 554.19
#2005-05-10| 555.06
#2005-05-11| 547.71
#2005-05-12| 548.03
#2005-05-13| 544.93
#2005-05-16| 543.08
#2005-05-17| 542.55
#2005-05-18| 554.93
#2005-05-19| 555.73
#2005-05-20| 555.91
#2005-05-23| 561.24
#2005-05-24| 558.71
#2005-05-25| 561.92
#2005-05-26| 561.58
#2005-05-27| 559.79
#2005-05-30| .
#2005-05-31| 556.17
#2005-06-01| 556.77
#2005-06-02| 555.81
#2005-06-03| 553.91
#2005-06-06| 552.94
#2005-06-07| 555.46
#2005-06-08| 558.87
#2005-06-09| 554.89
#2005-06-10| 556.19
#2005-06-13| 556.90
#2005-06-14| 555.92
#2005-06-15| 555.23
#2005-06-16| 558.62
#2005-06-17| 570.01
#2005-06-20| 562.22
#2005-06-21| 567.30
#2005-06-22| 570.12
#2005-06-23| 569.37
#2005-06-24| 566.43
#2005-06-27| 563.43
#2005-06-28| 566.13
#2005-06-29| 572.40
#2005-06-30| 574.72
#2005-07-01| 574.80
#2005-07-04| .
#2005-07-05| 568.42
#2005-07-06| 572.84
#2005-07-07| 565.79
#2005-07-08| 571.93
#2005-07-11| 583.99
#2005-07-12| 588.56
#2005-07-13| 585.18
#2005-07-14| 588.13
#2005-07-15| 582.93
#2005-07-18| 581.61
#2005-07-19| 582.68
#2005-07-20| 585.95
#2005-07-21| 592.54
#2005-07-22| 590.88
#2005-07-25| 589.17
#2005-07-26| 588.88
#2005-07-27| 595.80
#2005-07-28| 600.40
#2005-07-29| 602.77
#2005-08-01| 607.16
#2005-08-02| 609.56
#2005-08-03| 622.11
#2005-08-04| 621.61
#2005-08-05| 616.62
#2005-08-08| 621.86
#2005-08-09| 624.05
#2005-08-10| 629.90
#2005-08-11| 626.22
#2005-08-12| 621.10
#2005-08-15| 617.88
#2005-08-16| 616.46
#2005-08-17| 612.24
#2005-08-18| 600.72
#2005-08-19| 602.14
#2005-08-22| 607.46
#2005-08-23| 600.75
#2005-08-24| 605.43
#2005-08-25| 603.59
#2005-08-26| 602.80
#2005-08-29| 600.23
#2005-08-30| 598.67
#2005-08-31| 613.28
#2005-09-01| 626.00
#2005-09-02| 627.57
#2005-09-05| .
#2005-09-06| 631.04
#2005-09-07| 631.79
#2005-09-08| 624.45
#2005-09-09| 625.59
#2005-09-12| 618.64
#2005-09-13| 614.16
#2005-09-14| 614.92
#2005-09-15| 616.40
#2005-09-16| 623.53
#2005-09-19| 619.62
#2005-09-20| 620.98
#2005-09-21| 616.37
#2005-09-22| 606.32
#2005-09-23| 606.49
#2005-09-26| 615.08
#2005-09-27| 611.06
#2005-09-28| 617.36
#2005-09-29| 615.35
#2005-09-30| 619.66
#2005-10-03| 617.76
#2005-10-04| 624.77
#2005-10-05| 619.87
#2005-10-06| 622.69
#2005-10-07| 622.15
#2005-10-10| 619.11
#2005-10-11| 622.72
#2005-10-12| 619.34
#2005-10-13| 604.70
#2005-10-14| 611.20
#2005-10-17| 607.23
#2005-10-18| 598.26
#2005-10-19| 587.21
#2005-10-20| 591.51
#2005-10-21| 587.27
#2005-10-24| 591.43
#2005-10-25| 596.75
#2005-10-26| 594.61
#2005-10-27| 592.08
#2005-10-28| 587.98
#2005-10-31| 596.80
#2005-11-01| 599.23
#2005-11-02| 601.58
#2005-11-03| 606.30
#2005-11-04| 596.68
#2005-11-07| 597.44
#2005-11-08| 593.85
#2005-11-09| 589.91
#2005-11-10| 591.42
#2005-11-11| 597.03
#2005-11-14| 595.35
#2005-11-15| 592.63
#2005-11-16| 590.47
#2005-11-17| 604.90
#2005-11-18| 608.40
#2005-11-21| 613.59
#2005-11-22| 610.63
#2005-11-23| 623.25
#2005-11-24| .
#2005-11-25| 621.98
#2005-11-28| 624.14
#2005-11-29| 624.84
#2005-11-30| 625.78
#2005-12-01| 626.83
#2005-12-02| 629.90
#2005-12-05| 637.39
#2005-12-06| 642.87
#2005-12-07| 638.68
#2005-12-08| 645.28
#2005-12-09| 649.01
#2005-12-12| 656.35
#2005-12-13| 651.09
#2005-12-14| 659.58
#2005-12-15| 655.66
#2005-12-16| 659.16
#2005-12-19| 656.67
#2005-12-20| 648.25
#2005-12-21| 652.90
#2005-12-22| 658.30
#2005-12-23| 658.10
#2005-12-26| .
#2005-12-27| 661.05
#2005-12-28| 665.38
#2005-12-29| 661.91
#2005-12-30| 653.54
#2006-01-02| .
#2006-01-03| 668.36
#2006-01-04| 683.95
#2006-01-05| 680.75
#2006-01-06| 687.91
#2006-01-09| 680.80
#2006-01-10| 682.21
#2006-01-11| 696.59
#2006-01-12| 693.97
#2006-01-13| 690.43
#2006-01-16| .
#2006-01-17| 683.96
#2006-01-18| 682.59
#2006-01-19| 695.33
#2006-01-20| 692.71
#2006-01-23| 704.08
#2006-01-24| 707.88
#2006-01-25| 714.88
#2006-01-26| 733.79
#2006-01-27| 735.43
#2006-01-30| 729.90
#2006-01-31| 737.85
#2006-02-01| 744.18
#2006-02-02| 737.49
#2006-02-03| 733.79
#2006-02-06| 734.88
#2006-02-07| 730.95
#2006-02-08| 724.51
#2006-02-09| 734.35
#2006-02-10| 726.75
#2006-02-13| 730.68
#2006-02-14| 727.91
#2006-02-15| 726.84
#2006-02-16| 727.69
#2006-02-17| 733.06
#2006-02-20| .
#2006-02-21| 730.65
#2006-02-22| 742.02
#2006-02-23| 743.43
#2006-02-24| 740.41
#2006-02-27| 744.53
#2006-02-28| 737.39
#2006-03-01| 747.93
#2006-03-02| 744.58
#2006-03-03| 748.87
#2006-03-06| 751.53
#2006-03-07| 733.22
#2006-03-08| 725.98
#2006-03-09| 736.38
#2006-03-10| 740.85
#2006-03-13| 750.98
#2006-03-14| 755.23
#2006-03-15| 756.04
#2006-03-16| 769.32
#2006-03-17| 779.55
#2006-03-20| 785.41
#2006-03-21| 782.46
#2006-03-22| 777.71
#2006-03-23| 774.74
#2006-03-24| 784.04
#2006-03-27| 776.49
#2006-03-28| 772.62
#2006-03-29| 773.71
#2006-03-30| 789.60
#2006-03-31| 790.35
#2006-04-03| 799.10
#2006-04-04| 807.03
#2006-04-05| 797.15
#2006-04-06| 796.58
#2006-04-07| 781.36
#2006-04-10| 783.27
#2006-04-11| 772.36
#2006-04-12| 766.69
#2006-04-13| 766.46
#2006-04-14| .
#2006-04-17| 778.63
#2006-04-18| 774.70
#2006-04-19| 790.54
#2006-04-20| 791.76
#2006-04-21| 817.78
#2006-04-24| 813.60
#2006-04-25| 819.84
#2006-04-26| 828.49
#2006-04-27| 828.11
#2006-04-28| 827.98
#2006-05-01| 829.42
#2006-05-02| 835.00
#2006-05-03| 827.38
#2006-05-04| 840.30
#2006-05-05| 856.46
#2006-05-08| 864.26
#2006-05-09| 867.78
#2006-05-10| 874.30
#2006-05-11| 869.83
#2006-05-12| 851.28
#2006-05-15| 820.93
#2006-05-16| 813.66
#2006-05-17| 784.70
#2006-05-18| 782.48
#2006-05-19| 771.87
#2006-05-22| 733.65
#2006-05-23| 769.80
#2006-05-24| 750.69
#2006-05-25| 762.56
#2006-05-26| 780.56
#2006-05-29| .
#2006-05-30| 768.97
#2006-05-31| 776.53
#2006-06-01| 777.08
#2006-06-02| 791.00
#2006-06-05| 780.39
#2006-06-06| 745.89
#2006-06-07| 742.97
#2006-06-08| 701.13
#2006-06-09| 724.14
#2006-06-12| 712.23
#2006-06-13| 697.54
#2006-06-14| 694.86
#2006-06-15| 719.86
#2006-06-16| 716.89
#2006-06-19| 718.90
#2006-06-20| 730.49
#2006-06-21| 731.02
#2006-06-22| 730.37
#2006-06-23| 735.01
#2006-06-26| 738.25
#2006-06-27| 738.86
#2006-06-28| 729.87
#2006-06-29| 747.92
#2006-06-30| 778.96
#2006-07-03| 778.26
#2006-07-04| .
#2006-07-05| 756.78
#2006-07-06| 765.48
#2006-07-07| 768.01
#2006-07-10| 766.24
#2006-07-11| 750.32
#2006-07-12| 753.42
#2006-07-13| 737.04
#2006-07-14| 717.31
#2006-07-17| 696.73
#2006-07-18| 689.11
#2006-07-19| 714.11
#2006-07-20| 725.72
#2006-07-21| 716.37
#2006-07-24| 726.69
#2006-07-25| 731.02
#2006-07-26| 730.55
#2006-07-27| 751.48
#2006-07-28| 754.62
#2006-07-31| 757.07
#2006-08-01| 749.52
#2006-08-02| 769.42
#2006-08-03| 758.93
#2006-08-04| 775.91
#2006-08-07| 762.48
#2006-08-08| 765.16
#2006-08-09| 774.68
#2006-08-10| 754.98
#2006-08-11| 755.60
#2006-08-14| 764.68
#2006-08-15| 772.23
#2006-08-16| 784.56
#2006-08-17| 788.98
#2006-08-18| 785.98
#2006-08-21| 787.80
#2006-08-22| 788.15
#2006-08-23| 778.29
#2006-08-24| 780.64
#2006-08-25| 779.41
#2006-08-28| 787.97
#2006-08-29| 788.10
#2006-08-30| 799.50
#2006-08-31| 797.94
#2006-09-01| 803.50
#2006-09-04| .
#2006-09-05| 806.18
#2006-09-06| 798.98
#2006-09-07| 782.74
#2006-09-08| 784.43
#2006-09-11| 780.93
#2006-09-12| 795.53
#2006-09-13| 795.97
#2006-09-14| 799.13
#2006-09-15| 796.24
#2006-09-18| 806.53
#2006-09-19| 801.21
#2006-09-20| 809.49
#2006-09-21| 806.50
#2006-09-22| 804.54
#2006-09-25| 800.80
#2006-09-26| 804.93
#2006-09-27| 809.79
#2006-09-28| 808.73
#2006-09-29| 806.61
#2006-10-02| 815.34
#2006-10-03| 810.23
#2006-10-04| 806.66
#2006-10-05| 807.46
#2006-10-06| 797.28
#2006-10-09| 796.98
#2006-10-10| 800.60
#2006-10-11| 802.77
#2006-10-12| 813.84
#2006-10-13| 810.19
#2006-10-16| 814.14
#2006-10-17| 803.07
#2006-10-18| 810.29
#2006-10-19| 816.48
#2006-10-20| 818.93
#2006-10-23| 819.08
#2006-10-24| 817.23
#2006-10-25| 819.16
#2006-10-26| 831.92
#2006-10-27| 826.70
#2006-10-30| 814.66
#2006-10-31| 814.23
#2006-11-01| 818.77
#2006-11-02| 813.17
#2006-11-03| 816.84
#2006-11-06| 822.41
#2006-11-07| 829.54
#2006-11-08| 827.12
#2006-11-09| 832.97
#2006-11-10| 841.02
#2006-11-13| 848.91
#2006-11-14| 844.58
#2006-11-15| 856.68
#2006-11-16| 858.41
#2006-11-17| 847.21
#2006-11-20| 844.63
#2006-11-21| 847.37
#2006-11-22| 864.31
#2006-11-23| .
#2006-11-24| 865.35
#2006-11-27| 851.95
#2006-11-28| 848.84
#2006-11-29| 867.76
#2006-11-30| 875.85
#2006-12-01| 871.90
#2006-12-04| 880.51
#2006-12-05| 885.43
#2006-12-06| 888.91
#2006-12-07| 896.55
#2006-12-08| 901.95
#2006-12-11| 896.97
#2006-12-12| 898.62
#2006-12-13| 899.79
#2006-12-14| 900.68
#2006-12-15| 905.19
#2006-12-18| 904.85
#2006-12-19| 906.13
#2006-12-20| 920.81
#2006-12-21| 922.02
#2006-12-22| 914.48
#2006-12-25| .
#2006-12-26| 913.06
#2006-12-27| 920.18
#2006-12-28| 921.01
#2006-12-29| 925.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 935.24
#2007-01-04| 917.96
#2007-01-05| 900.75
#2007-01-08| 903.96
#2007-01-09| 911.07
#2007-01-10| 904.78
#2007-01-11| 915.28
#2007-01-12| 921.99
#2007-01-15| .
#2007-01-16| 917.23
#2007-01-17| 913.55
#2007-01-18| 915.55
#2007-01-19| 942.17
#2007-01-22| 944.27
#2007-01-23| 948.68
#2007-01-24| 952.07
#2007-01-25| 946.73
#2007-01-26| 940.67
#2007-01-29| 951.46
#2007-01-30| 958.01
#2007-01-31| 954.57
#2007-02-01| 967.46
#2007-02-02| 964.23
#2007-02-05| 960.74
#2007-02-06| 957.56
#2007-02-07| 968.46
#2007-02-08| 965.76
#2007-02-09| 965.62
#2007-02-12| 951.60
#2007-02-13| 962.71
#2007-02-14| 983.11
#2007-02-15| 979.15
#2007-02-16| 974.95
#2007-02-19| .
#2007-02-20| 985.33
#2007-02-21| 975.91
#2007-02-22| 983.39
#2007-02-23| 983.66
#2007-02-26| 996.14
#2007-02-27| 963.27
#2007-02-28| 954.33
#2007-03-01| 933.86
#2007-03-02| 928.69
#2007-03-05| 914.46
#2007-03-06| 925.12
#2007-03-07| 930.22
#2007-03-08| 945.42
#2007-03-09| 939.45
#2007-03-12| 940.97
#2007-03-13| 932.45
#2007-03-14| 911.33
#2007-03-15| 935.61
#2007-03-16| 943.26
#2007-03-19| 955.53
#2007-03-20| 970.50
#2007-03-21| 977.67
#2007-03-22| 998.94
#2007-03-23|1003.84
#2007-03-26|1004.58
#2007-03-27|1005.56
#2007-03-28| 999.05
#2007-03-29|1016.71
#2007-03-30|1015.28
#2007-04-02|1024.60
#2007-04-03|1040.24
#2007-04-04|1041.10
#2007-04-05|1051.20
#2007-04-06| .
#2007-04-09|1045.73
#2007-04-10|1049.73
#2007-04-11|1043.10
#2007-04-12|1041.38
#2007-04-13|1042.69
#2007-04-16|1051.74
#2007-04-17|1050.64
#2007-04-18|1045.40
#2007-04-19|1056.96
#2007-04-20|1073.38
#2007-04-23|1076.69
#2007-04-24|1070.40
#2007-04-25|1088.57
#2007-04-26|1079.91
#2007-04-27|1082.99
#2007-04-30|1086.92
#2007-05-01|1082.85
#2007-05-02|1083.06
#2007-05-03|1086.76
#2007-05-04|1108.33
#2007-05-07|1121.00
#2007-05-08|1105.56
#2007-05-09|1110.84
#2007-05-10|1098.92
#2007-05-11|1098.69
#2007-05-14|1094.12
#2007-05-15|1107.18
#2007-05-16|1108.66
#2007-05-17|1109.29
#2007-05-18|1126.92
#2007-05-21|1122.06
#2007-05-22|1128.76
#2007-05-23|1130.60
#2007-05-24|1120.87
#2007-05-25|1111.33
#2007-05-28| .
#2007-05-29|1113.84
#2007-05-30|1104.24
#2007-05-31|1126.84
#2007-06-01|1137.35
#2007-06-04|1137.00
#2007-06-05|1134.71
#2007-06-06|1106.57
#2007-06-07|1085.63
#2007-06-08|1073.25
#2007-06-11|1087.19
#2007-06-12|1071.30
#2007-06-13|1076.27
#2007-06-14|1108.59
#2007-06-15|1126.53
#2007-06-18|1129.90
#2007-06-19|1124.44
#2007-06-20|1130.36
#2007-06-21|1111.05
#2007-06-22|1113.54
#2007-06-25|1109.78
#2007-06-26|1108.43
#2007-06-27|1101.94
#2007-06-28|1117.38
#2007-06-29|1129.87
#2007-07-02|1135.34
#2007-07-03|1140.32
#2007-07-04| .
#2007-07-05|1133.17
#2007-07-06|1136.62
#2007-07-09|1136.44
#2007-07-10|1132.03
#2007-07-11|1136.61
#2007-07-12|1164.56
#2007-07-13|1164.41
#2007-07-16|1165.04
#2007-07-17|1159.88
#2007-07-18|1141.49
#2007-07-19|1158.15
#2007-07-20|1133.88
#2007-07-23|1140.84
#2007-07-24|1124.66
#2007-07-25|1102.98
#2007-07-26|1072.67
#2007-07-27|1066.16
#2007-07-30|1071.26
#2007-07-31|1092.02
#2007-08-01|1073.53
#2007-08-02|1080.57
#2007-08-03|1073.83
#2007-08-06|1056.66
#2007-08-07|1062.96
#2007-08-08|1080.90
#2007-08-09|1047.13
#2007-08-10|1017.50
#2007-08-13|1036.78
#2007-08-14|1021.88
#2007-08-15|1006.47
#2007-08-16| 961.92
#2007-08-17| 970.10
#2007-08-20| 974.12
#2007-08-21| 979.50
#2007-08-22|1008.86
#2007-08-23|1022.80
#2007-08-24|1036.61
#2007-08-27|1039.80
#2007-08-28|1021.90
#2007-08-29|1029.27
#2007-08-30|1039.01
#2007-08-31|1054.73
#2007-09-03| .
#2007-09-04|1058.84
#2007-09-05|1041.41
#2007-09-06|1041.12
#2007-09-07|1007.60
#2007-09-10| 997.03
#2007-09-11|1021.41
#2007-09-12|1025.11
#2007-09-13|1032.40
#2007-09-14|1022.59
#2007-09-17| 993.28
#2007-09-18|1019.48
#2007-09-19|1058.80
#2007-09-20|1060.07
#2007-09-21|1069.53
#2007-09-24|1064.34
#2007-09-25|1049.11
#2007-09-26|1054.91
#2007-09-27|1072.87
#2007-09-28|1072.32
#2007-10-01|1093.68
#2007-10-02|1100.49
#2007-10-03|1105.95
#2007-10-04|1102.58
#2007-10-05|1107.16
#2007-10-08|1100.94
#2007-10-09|1109.71
#2007-10-10|1117.60
#2007-10-11|1133.69
#2007-10-12|1113.78
#2007-10-15|1111.97
#2007-10-16|1088.12
#2007-10-17|1108.50
#2007-10-18|1099.24
#2007-10-19|1097.58
#2007-10-22|1068.51
#2007-10-23|1099.06
#2007-10-24|1095.28
#2007-10-25|1127.76
#2007-10-26|1137.10
#2007-10-29|1145.22
#2007-10-30|1139.32
#2007-10-31|1144.49
#2007-11-01|1126.60
#2007-11-02|1136.27
#2007-11-05|1125.37
#2007-11-06|1138.66
#2007-11-07|1131.41
#2007-11-08|1125.34
#2007-11-09|1098.57
#2007-11-12|1089.22
#2007-11-13|1085.57
#2007-11-14|1114.40
#2007-11-15|1098.73
#2007-11-16|1087.55
#2007-11-19|1053.23
#2007-11-20|1081.09
#2007-11-21|1050.19
#2007-11-22| .
#2007-11-23|1075.78
#2007-11-26|1064.72
#2007-11-27|1057.06
#2007-11-28|1074.84
#2007-11-29|1087.66
#2007-11-30|1097.37
#2007-12-03|1085.16
#2007-12-04|1065.35
#2007-12-05|1089.70
#2007-12-06|1086.52
#2007-12-07|1099.92
#2007-12-10|1133.56
#2007-12-11|1136.09
#2007-12-12|1136.15
#2007-12-13|1096.74
#2007-12-14|1088.30
#2007-12-17|1057.56
#2007-12-18|1054.94
#2007-12-19|1042.52
#2007-12-20|1026.01
#2007-12-21|1045.90
#2007-12-24|1051.12
#2007-12-25| .
#2007-12-26|1058.34
#2007-12-27|1067.96
#2007-12-28|1074.82
#2007-12-31|1069.66
#2008-01-01| .
#2008-01-02|1053.37
#2008-01-03|1033.66
#2008-01-04|1002.91
#2008-01-07| 965.67
#2008-01-08| 976.06
#2008-01-09| 949.18
#2008-01-10| 949.59
#2008-01-11| 960.96
#2008-01-14| 984.96
#2008-01-15| 949.91
#2008-01-16| 937.30
#2008-01-17| 928.27
#2008-01-18| 918.98
#2008-01-21| .
#2008-01-22| 902.61
#2008-01-23| 867.17
#2008-01-24| 931.18
#2008-01-25| 915.70
#2008-01-28| 910.41
#2008-01-29| 934.47
#2008-01-30| 926.57
#2008-01-31| 922.72
#2008-02-01| 961.37
#2008-02-04| 961.45
#2008-02-05| 906.33
#2008-02-06| 907.92
#2008-02-07| 872.14
#2008-02-08| 875.00
#2008-02-11| 864.91
#2008-02-12| 904.99
#2008-02-13| 900.66
#2008-02-14| 920.76
#2008-02-15| 913.79
#2008-02-18| .
#2008-02-19| 953.54
#2008-02-20| 936.37
#2008-02-21| 962.29
#2008-02-22| 955.60
#2008-02-25| 982.07
#2008-02-26| 995.51
#2008-02-27|1002.25
#2008-02-28| 982.01
#2008-02-29| 966.05
#2008-03-03| 959.89
#2008-03-04| 950.12
#2008-03-05| 984.11
#2008-03-06| 966.99
#2008-03-07| 961.83
#2008-03-10| 946.47
#2008-03-11| 955.17
#2008-03-12| 977.06
#2008-03-13| 964.86
#2008-03-14| 960.22
#2008-03-17| 926.21
#2008-03-18| 958.09
#2008-03-19| 941.36
#2008-03-20| 922.83
#2008-03-21| .
#2008-03-24| 921.51
#2008-03-25| 970.97
#2008-03-26| 979.44
#2008-03-27| 998.11
#2008-03-28| 985.95
#2008-03-31| 997.57
#2008-04-01|1012.15
#2008-04-02|1016.23
#2008-04-03|1007.30
#2008-04-04|1017.82
#2008-04-07|1029.93
#2008-04-08|1013.60
#2008-04-09|1014.36
#2008-04-10|1013.32
#2008-04-11|1003.48
#2008-04-14| 996.57
#2008-04-15| 999.18
#2008-04-16|1034.87
#2008-04-17|1028.91
#2008-04-18|1039.84
#2008-04-21|1027.43
#2008-04-22|1021.78
#2008-04-23|1040.09
#2008-04-24|1028.53
#2008-04-25|1033.05
#2008-04-28|1041.10
#2008-04-29|1016.72
#2008-04-30|1019.38
#2008-05-01|1011.62
#2008-05-02|1022.92
#2008-05-05|1026.51
#2008-05-06|1018.45
#2008-05-07|1020.90
#2008-05-08|1025.90
#2008-05-09|1014.74
#2008-05-12|1021.01
#2008-05-13|1022.72
#2008-05-14|1032.69
#2008-05-15|1040.33
#2008-05-16|1066.58
#2008-05-19|1083.79
#2008-05-20|1074.70
#2008-05-21|1069.23
#2008-05-22|1068.81
#2008-05-23|1046.14
#2008-05-26| .
#2008-05-27|1040.10
#2008-05-28|1042.86
#2008-05-29|1031.45
#2008-05-30|1046.64
#2008-06-02|1031.08
#2008-06-03|1039.56
#2008-06-04|1028.38
#2008-06-05|1029.09
#2008-06-06|1019.44
#2008-06-09|1009.13
#2008-06-10| 984.08
#2008-06-11| 965.81
#2008-06-12| 969.48
#2008-06-13| 969.79
#2008-06-16| 973.77
#2008-06-17| 975.93
#2008-06-18| 955.64
#2008-06-19| 950.08
#2008-06-20| 937.58
#2008-06-23| 923.98
#2008-06-24| 913.31
#2008-06-25| 927.39
#2008-06-26| 912.01
#2008-06-27| 914.98
#2008-06-30| 907.70
#2008-07-01| 888.18
#2008-07-02| 869.87
#2008-07-03| 874.27
#2008-07-04| .
#2008-07-07| 872.33
#2008-07-08| 845.00
#2008-07-09| 866.44
#2008-07-10| 835.98
#2008-07-11| 807.73
#2008-07-14| 827.70
#2008-07-15| 811.23
#2008-07-16| 831.82
#2008-07-17| 873.73
#2008-07-18| 878.38
#2008-07-21| 885.94
#2008-07-22| 883.76
#2008-07-23| 889.16
#2008-07-24| 860.09
#2008-07-25| 873.44
#2008-07-28| 858.87
#2008-07-29| 857.06
#2008-07-30| 867.66
#2008-07-31| 867.51
#2008-08-01| 838.19
#2008-08-04| 834.55
#2008-08-05| 851.47
#2008-08-06| 868.54
#2008-08-07| 873.63
#2008-08-08| 866.34
#2008-08-11| 883.01
#2008-08-12| 867.19
#2008-08-13| 840.04
#2008-08-14| 842.01
#2008-08-15| 843.83
#2008-08-18| 839.50
#2008-08-19| 808.12
#2008-08-20| 811.70
#2008-08-21| 804.61
#2008-08-22| 825.69
#2008-08-25| 810.48
#2008-08-26| 805.82
#2008-08-27| 813.14
#2008-08-28| 830.29
#2008-08-29| 838.09
#2008-09-01| .
#2008-09-02| 850.12
#2008-09-03| 830.84
#2008-09-04| 791.55
#2008-09-05| 760.47
#2008-09-08| 784.62
#2008-09-09| 758.52
#2008-09-10| 751.90
#2008-09-11| 737.11
#2008-09-12| 762.63
#2008-09-15| 740.32
#2008-09-16| 731.03
#2008-09-17| 716.84
#2008-09-18| 717.70
#2008-09-19| 782.38
#2008-09-22| 779.20
#2008-09-23| 765.17
#2008-09-24| 751.18
#2008-09-25| 766.84
#2008-09-26| 739.06
#2008-09-29| 679.81
#2008-09-30| 676.97
#2008-10-01| 663.94
#2008-10-02| 631.14
#2008-10-03| 645.19
#2008-10-06| 567.95
#2008-10-07| 564.17
#2008-10-08| 538.48
#2008-10-09| 551.24
#2008-10-10| 508.29
#2008-10-13| 581.26
#2008-10-14| 605.18
#2008-10-15| 536.43
#2008-10-16| 488.16
#2008-10-17| 493.72
#2008-10-20| 507.11
#2008-10-21| 511.75
#2008-10-22| 463.44
#2008-10-23| 455.73
#2008-10-24| 433.27
#2008-10-27| 406.86
#2008-10-28| 414.89
#2008-10-29| 477.79
#2008-10-30| 490.11
#2008-10-31| 489.96
#2008-11-03| 503.16
#2008-11-04| 538.81
#2008-11-05| 536.58
#2008-11-06| 481.34
#2008-11-07| 483.02
#2008-11-10| 505.59
#2008-11-11| 469.94
#2008-11-12| 451.91
#2008-11-13| 457.61
#2008-11-14| 466.27
#2008-11-17| 455.69
#2008-11-18| 448.60
#2008-11-19| 428.77
#2008-11-20| 410.43
#2008-11-21| 406.16
#2008-11-24| 463.77
#2008-11-25| 492.12
#2008-11-26| 489.54
#2008-11-27| .
#2008-11-28| 493.52
#2008-12-01| 461.58
#2008-12-02| 478.14
#2008-12-03| 478.17
#2008-12-04| 480.20
#2008-12-05| 453.65
#2008-12-08| 504.21
#2008-12-09| 517.56
#2008-12-10| 529.29
#2008-12-11| 533.76
#2008-12-12| 530.40
#2008-12-15| 540.51
#2008-12-16| 543.05
#2008-12-17| 571.31
#2008-12-18| 575.52
#2008-12-19| 547.23
#2008-12-22| 529.52
#2008-12-23| 529.02
#2008-12-24| 525.07
#2008-12-25| .
#2008-12-26| 527.60
#2008-12-29| 543.08
#2008-12-30| 552.97
#2008-12-31| 545.48
#2009-01-01| .
#2009-01-02| 569.69
#2009-01-05| 563.61
#2009-01-06| 571.06
#2009-01-07| 579.65
#2009-01-08| 572.43
#2009-01-09| 561.43
#2009-01-12| 538.76
#2009-01-13| 517.35
#2009-01-14| 483.48
#2009-01-15| 476.21
#2009-01-16| 486.84
#2009-01-19| .
#2009-01-20| 460.10
#2009-01-21| 459.55
#2009-01-22| 453.93
#2009-01-23| 436.43
#2009-01-26| 461.55
#2009-01-27| 464.43
#2009-01-28| 495.53
#2009-01-29| 476.95
#2009-01-30| 465.40
#2009-02-02| 457.00
#2009-02-03| 472.75
#2009-02-04| 495.06
#2009-02-05| 496.73
#2009-02-06| 516.89
#2009-02-09| 531.48
#2009-02-10| 504.78
#2009-02-11| 503.63
#2009-02-12| 486.13
#2009-02-13| 497.99
#2009-02-16| .
#2009-02-17| 460.59
#2009-02-18| 455.44
#2009-02-19| 467.33
#2009-02-20| 434.12
#2009-02-23| 430.37
#2009-02-24| 420.55
#2009-02-25| 417.97
#2009-02-26| 423.96
#2009-02-27| 416.63
#2009-03-02| 395.92
#2009-03-03| 388.98
#2009-03-04| 420.33
#2009-03-05| 396.85
#2009-03-06| 398.47
#2009-03-09| 390.14
#2009-03-10| 423.87
#2009-03-11| 429.80
#2009-03-12| 434.57
#2009-03-13| 432.36
#2009-03-16| 447.73
#2009-03-17| 444.09
#2009-03-18| 445.85
#2009-03-19| 466.45
#2009-03-20| 461.51
#2009-03-23| 476.45
#2009-03-24| 475.11
#2009-03-25| 472.40
#2009-03-26| 471.43
#2009-03-27| 457.15
#2009-03-30| 431.11
#2009-03-31| 453.66
#2009-04-01| 458.26
#2009-04-02| 500.25
#2009-04-03| 505.40
#2009-04-06| 500.57
#2009-04-07| 484.01
#2009-04-08| 486.94
#2009-04-09| 500.82
#2009-04-10| .
#2009-04-13| 505.07
#2009-04-14| 515.20
#2009-04-15| 503.84
#2009-04-16| 520.57
#2009-04-17| 528.29
#2009-04-20| 494.44
#2009-04-21| 497.12
#2009-04-22| 525.62
#2009-04-23| 529.80
#2009-04-24| 549.01
#2009-04-27| 547.16
#2009-04-28| 527.08
#2009-04-29| 544.51
#2009-04-30| 553.80
#2009-05-01| 553.88
#2009-05-04| 571.11
#2009-05-05| 571.93
#2009-05-06| 574.96
#2009-05-07| 570.63
#2009-05-08| 582.97
#2009-05-11| 565.78
#2009-05-12| 561.34
#2009-05-13| 539.72
#2009-05-14| 551.51
#2009-05-15| 557.40
#2009-05-18| 561.54
#2009-05-19| 584.66
#2009-05-20| 598.02
#2009-05-21| 578.34
#2009-05-22| 587.33
#2009-05-25| .
#2009-05-26| 586.07
#2009-05-27| 593.25
#2009-05-28| 578.52
#2009-05-29| 585.58
#2009-06-01| 614.59
#2009-06-02| 623.23
#2009-06-03| 601.34
#2009-06-04| 597.07
#2009-06-05| 595.56
#2009-06-08| 580.06
#2009-06-09| 585.10
#2009-06-10| 585.50
#2009-06-11| 590.29
#2009-06-12| 590.39
#2009-06-15| 565.25
#2009-06-16| 569.01
#2009-06-17| 548.04
#2009-06-18| 553.86
#2009-06-19| 561.32
#2009-06-22| 540.17
#2009-06-23| 542.16
#2009-06-24| 561.09
#2009-06-25| 555.03
#2009-06-26| 561.18
#2009-06-29| 577.86
#2009-06-30| 568.63
#2009-07-01| 581.12
#2009-07-02| 556.27
#2009-07-03| .
#2009-07-06| 542.80
#2009-07-07| 539.84
#2009-07-08| 530.57
#2009-07-09| 538.57
#2009-07-10| 527.85
#2009-07-13| 543.24
#2009-07-14| 549.64
#2009-07-15| 573.04
#2009-07-16| 579.14
#2009-07-17| 579.94
#2009-07-20| 594.49
#2009-07-21| 603.73
#2009-07-22| 601.67
#2009-07-23| 616.52
#2009-07-24| 618.70
#2009-07-27| 619.48
#2009-07-28| 609.41
#2009-07-29| 609.16
#2009-07-30| 625.56
#2009-07-31| 641.06
#2009-08-03| 663.49
#2009-08-04| 660.07
#2009-08-05| 660.01
#2009-08-06| 657.84
#2009-08-07| 655.25
#2009-08-10| 653.16
#2009-08-11| 640.90
#2009-08-12| 651.47
#2009-08-13| 665.23
#2009-08-14| 657.47
#2009-08-17| 633.53
#2009-08-18| 640.79
#2009-08-19| 642.56
#2009-08-20| 657.01
#2009-08-21| 683.89
#2009-08-24| 703.72
#2009-08-25| 710.61
#2009-08-26| 694.69
#2009-08-27| 687.19
#2009-08-28| 709.19
#2009-08-31| 698.70
#2009-09-01| 681.52
#2009-09-02| 671.89
#2009-09-03| 677.36
#2009-09-04| 687.32
#2009-09-07| .
#2009-09-08| 719.01
#2009-09-09| 735.05
#2009-09-10| 741.20
#2009-09-11| 753.14
#2009-09-14| 748.96
#2009-09-15| 747.86
#2009-09-16| 766.67
#2009-09-17| 784.23
#2009-09-18| 783.89
#2009-09-21| 764.77
#2009-09-22| 774.29
#2009-09-23| 773.64
#2009-09-24| 755.71
#2009-09-25| 744.51
#2009-09-28| 760.27
#2009-09-29| 750.27
#2009-09-30| 751.77
#2009-10-01| 732.66
#2009-10-02| 718.33
#2009-10-05| 727.39
#2009-10-06| 759.00
#2009-10-07| 757.17
#2009-10-08| 779.76
#2009-10-09| 780.72
#2009-10-12| 796.47
#2009-10-13| 784.01
#2009-10-14| 804.51
#2009-10-15| 807.32
#2009-10-16| 789.38
#2009-10-19| 803.46
#2009-10-20| 788.07
#2009-10-21| 788.72
#2009-10-22| 774.60
#2009-10-23| 773.27
#2009-10-26| 752.98
#2009-10-27| 745.87
#2009-10-28| 718.09
#2009-10-29| 741.78
#2009-10-30| 712.00
#2009-11-02| 723.56
#2009-11-03| 712.49
#2009-11-04| 738.48
#2009-11-05| 751.53
#2009-11-06| 747.46
#2009-11-09| 766.66
#2009-11-10| 764.34
#2009-11-11| 766.99
#2009-11-12| 763.77
#2009-11-13| 760.44
#2009-11-16| 782.59
#2009-11-17| 767.71
#2009-11-18| 777.24
#2009-11-19| 754.49
#2009-11-20| 747.13
#2009-11-23| 770.26
#2009-11-24| 760.35
#2009-11-25| 769.93
#2009-11-26| .
#2009-11-27| 743.13
#2009-11-30| 735.20
#2009-12-01| 766.05
#2009-12-02| 770.08
#2009-12-03| 770.70
#2009-12-04| 769.38
#2009-12-07| 767.37
#2009-12-08| 748.83
#2009-12-09| 741.53
#2009-12-10| 747.84
#2009-12-11| 744.62
#2009-12-14| 753.48
#2009-12-15| 749.64
#2009-12-16| 758.67
#2009-12-17| 742.00
#2009-12-18| 731.48
#2009-12-21| 745.93
#2009-12-22| 747.21
#2009-12-23| 754.36
#2009-12-24| 753.98
#2009-12-25| .
#2009-12-28| 760.43
#2009-12-29| 767.30
#2009-12-30| 759.55
#2009-12-31| 761.79
#2010-01-01| .
#2010-01-04| 781.03
#2010-01-05| 783.96
#2010-01-06| 784.56
#2010-01-07| 780.67
#2010-01-08| 785.18
#2010-01-11| 797.74
#2010-01-12| 784.42
#2010-01-13| 784.95
#2010-01-14| 790.11
#2010-01-15| 777.59
#2010-01-18| .
#2010-01-19| 781.83
#2010-01-20| 756.73
#2010-01-21| 741.16
#2010-01-22| 739.41
#2010-01-25| 735.51
#2010-01-26| 732.93
#2010-01-27| 719.44
#2010-01-28| 701.28
#2010-01-29| 712.02
#2010-02-01| 711.55
#2010-02-02| 729.26
#2010-02-03| 728.83
#2010-02-04| 699.83
#2010-02-05| 673.61
#2010-02-08| 679.16
#2010-02-09| 685.68
#2010-02-10| 685.92
#2010-02-11| 675.30
#2010-02-12| 664.06
#2010-02-15| .
#2010-02-16| 682.64
#2010-02-17| 697.77
#2010-02-18| 705.43
#2010-02-19| 702.22
#2010-02-22| 703.88
#2010-02-23| 694.31
#2010-02-24| 695.44
#2010-02-25| 679.43
#2010-02-26| 702.58
#2010-03-01| 706.35
#2010-03-02| 717.33
#2010-03-03| 734.97
#2010-03-04| 732.66
#2010-03-05| 743.46
#2010-03-08| 742.23
#2010-03-09| 737.27
#2010-03-10| 750.30
#2010-03-11| 747.47
#2010-03-12| 754.05
#2010-03-15| 740.68
#2010-03-16| 753.63
#2010-03-17| 761.77
#2010-03-18| 751.91
#2010-03-19| 743.96
#2010-03-22| 744.90
#2010-03-23| 751.72
#2010-03-24| 736.85
#2010-03-25| 739.43
#2010-03-26| 740.06
#2010-03-29| 742.69
#2010-03-30| 736.69
#2010-03-31| 744.00
#2010-04-01| 756.59
#2010-04-02| .
#2010-04-05| 754.86
#2010-04-06| 754.88
#2010-04-07| 751.70
#2010-04-08| 742.46
#2010-04-09| 759.70
#2010-04-12| 766.57
#2010-04-13| 755.70
#2010-04-14| 766.67
#2010-04-15| 765.13
#2010-04-16| 754.29
#2010-04-19| 748.29
#2010-04-20| 762.79
#2010-04-21| 752.98
#2010-04-22| 734.54
#2010-04-23| 752.31
#2010-04-26| 758.56
#2010-04-27| 729.94
#2010-04-28| 709.67
#2010-04-29| 729.60
#2010-04-30| 730.71
#2010-05-03| 722.43
#2010-05-04| 684.89
#2010-05-05| 662.49
#2010-05-06| 646.94
#2010-05-07| 617.45
#2010-05-10| 679.02
#2010-05-11| 669.39
#2010-05-12| 683.89
#2010-05-13| 678.73
#2010-05-14| 646.98
#2010-05-17| 630.38
#2010-05-18| 649.84
#2010-05-19| 626.18
#2010-05-20| 610.39
#2010-05-21| 620.46
#2010-05-24| 612.69
#2010-05-25| 580.91
#2010-05-26| 598.17
#2010-05-27| 623.96
#2010-05-28| 625.16
#2010-05-31| .
#2010-06-01| 624.46
#2010-06-02| 617.07
#2010-06-03| 629.52
#2010-06-04| 607.49
#2010-06-07| 596.05
#2010-06-08| 592.15
#2010-06-09| 611.34
#2010-06-10| 634.47
#2010-06-11| 635.09
#2010-06-14| 658.96
#2010-06-15| 666.19
#2010-06-16| 663.78
#2010-06-17| 666.30
#2010-06-18| 670.38
#2010-06-21| 678.63
#2010-06-22| 666.14
#2010-06-23| 650.77
#2010-06-24| 635.96
#2010-06-25| 627.93
#2010-06-28| 641.94
#2010-06-29| 608.35
#2010-06-30| 609.04
#2010-07-01| 599.12
#2010-07-02| 603.45
#2010-07-05| .
#2010-07-06| 621.42
#2010-07-07| 624.27
#2010-07-08| 635.44
#2010-07-09| 635.83
#2010-07-12| 637.60
#2010-07-13| 655.36
#2010-07-14| 657.21
#2010-07-15| 652.45
#2010-07-16| 641.01
#2010-07-19| 637.79
#2010-07-20| 627.01
#2010-07-21| 631.79
#2010-07-22| 661.93
#2010-07-23| 667.50
#2010-07-26| 677.74
#2010-07-27| 676.86
#2010-07-28| 674.84
#2010-07-29| 678.57
#2010-07-30| 670.91
#2010-08-02| 697.93
#2010-08-03| 697.83
#2010-08-04| 689.60
#2010-08-05| 695.71
#2010-08-06| 691.96
#2010-08-09| 699.82
#2010-08-10| 680.50
#2010-08-11| 650.74
#2010-08-12| 645.02
#2010-08-13| 637.54
#2010-08-16| 642.51
#2010-08-17| 657.12
#2010-08-18| 657.00
#2010-08-19| 643.24
#2010-08-20| 624.18
#2010-08-23| 628.58
#2010-08-24| 611.25
#2010-08-25| 602.01
#2010-08-26| 609.44
#2010-08-27| 611.57
#2010-08-30| 604.80
#2010-08-31| 609.88
#2010-09-01| 638.35
#2010-09-02| 641.47
#2010-09-03| 647.41
#2010-09-06| .
#2010-09-07| 637.30
#2010-09-08| 640.29
#2010-09-09| 650.47
#2010-09-10| 648.99
#2010-09-13| 663.46
#2010-09-14| 670.95
#2010-09-15| 672.03
#2010-09-16| 670.46
#2010-09-17| 670.38
#2010-09-20| 683.38
#2010-09-21| 686.16
#2010-09-22| 690.86
#2010-09-23| 680.78
#2010-09-24| 701.81
#2010-09-27| 699.74
#2010-09-28| 705.89
#2010-09-29| 706.02
#2010-09-30| 704.93
#2010-10-01| 705.30
#2010-10-04| 696.34
#2010-10-05| 719.73
#2010-10-06| 733.60
#2010-10-07| 729.86
#2010-10-08| 729.30
#2010-10-11| 735.18
#2010-10-12| 728.88
#2010-10-13| 750.79
#2010-10-14| 763.02
#2010-10-15| 761.91
#2010-10-18| 756.25
#2010-10-19| 740.38
#2010-10-20| 755.97
#2010-10-21| 773.25
#2010-10-22| 763.39
#2010-10-25| 764.37
#2010-10-26| 754.44
#2010-10-27| 745.25
#2010-10-28| 754.47
#2010-10-29| 752.50
#2010-11-01| 759.79
#2010-11-02| 772.73
#2010-11-03| 766.87
#2010-11-04| 793.78
#2010-11-05| 785.07
#2010-11-08| 778.28
#2010-11-09| 784.83
#2010-11-10| 768.11
#2010-11-11| 759.09
#2010-11-12| 755.10
#2010-11-15| 756.60
#2010-11-16| 731.93
#2010-11-17| 738.80
#2010-11-18| 763.33
#2010-11-19| 771.61
#2010-11-22| 762.00
#2010-11-23| 735.03
#2010-11-24| 743.01
#2010-11-25| .
#2010-11-26| 731.21
#2010-11-29| 708.45
#2010-11-30| 704.32
#2010-12-01| 721.12
#2010-12-02| 745.96
#2010-12-03| 758.17
#2010-12-06| 757.00
#2010-12-07| 776.62
#2010-12-08| 767.80
#2010-12-09| 763.50
#2010-12-10| 769.70
#2010-12-13| 787.26
#2010-12-14| 786.11
#2010-12-15| 779.60
#2010-12-16| 770.90
#2010-12-17| 768.28
#2010-12-20| 770.42
#2010-12-21| 779.95
#2010-12-22| 777.19
#2010-12-23| 770.10
#2010-12-24| .
#2010-12-27| 766.10
#2010-12-28| 764.92
#2010-12-29| 772.90
#2010-12-30| 774.51
#2010-12-31| 774.40
#2011-01-03| 792.46
#2011-01-04| 791.76
#2011-01-05| 774.22
#2011-01-06| 764.24
#2011-01-07| 758.92
#2011-01-10| 747.35
#2011-01-11| 765.67
#2011-01-12| 779.00
#2011-01-13| 798.18
#2011-01-14| 806.00
#2011-01-17| .
#2011-01-18| 815.73
#2011-01-19| 812.42
#2011-01-20| 797.84
#2011-01-21| 818.13
#2011-01-24| 823.54
#2011-01-25| 826.84
#2011-01-26| 836.64
#2011-01-27| 840.22
#2011-01-28| 823.76
#2011-01-31| 822.47
#2011-02-01| 833.92
#2011-02-02| 823.74
#2011-02-03| 811.05
#2011-02-04| 814.33
#2011-02-07| 821.08
#2011-02-08| 834.09
#2011-02-09| 836.46
#2011-02-10| 825.72
#2011-02-11| 831.95
#2011-02-14| 828.82
#2011-02-15| 826.74
#2011-02-16| 830.03
#2011-02-17| 833.92
#2011-02-18| 848.50
#2011-02-21| .
#2011-02-22| 826.93
#2011-02-23| 819.73
#2011-02-24| 818.17
#2011-02-25| 833.56
#2011-02-28| 848.19
#2011-03-01| 844.98
#2011-03-02| 842.67
#2011-03-03| 856.31
#2011-03-04| 845.79
#2011-03-07| 843.35
#2011-03-08| 838.55
#2011-03-09| 838.12
#2011-03-10| 820.27
#2011-03-11| 813.10
#2011-03-14| 810.72
#2011-03-15| 794.20
#2011-03-16| 773.32
#2011-03-17| 801.47
#2011-03-18| 819.93
#2011-03-21| 843.07
#2011-03-22| 840.70
#2011-03-23| 841.05
#2011-03-24| 860.49
#2011-03-25| 858.81
#2011-03-28| 855.05
#2011-03-29| 859.59
#2011-03-30| 870.19
#2011-03-31| 871.63
#2011-04-01| 886.81
#2011-04-04| 894.81
#2011-04-05| 893.51
#2011-04-06| 901.45
#2011-04-07| 886.65
#2011-04-08| 908.05
#2011-04-11| 892.21
#2011-04-12| 876.54
#2011-04-13| 886.87
#2011-04-14| 873.57
#2011-04-15| 873.94
#2011-04-18| 844.97
#2011-04-19| 858.99
#2011-04-20| 894.83
#2011-04-21| 910.16
#2011-04-22| .
#2011-04-25| 909.50
#2011-04-26| 918.45
#2011-04-27| 923.33
#2011-04-28| 943.89
#2011-04-29| 941.29
#2011-05-02| 942.18
#2011-05-03| 935.06
#2011-05-04| 921.26
#2011-05-05| 897.18
#2011-05-06| 906.46
#2011-05-09| 882.92
#2011-05-10| 902.28
#2011-05-11| 899.75
#2011-05-12| 885.30
#2011-05-13| 888.31
#2011-05-16| 888.48
#2011-05-17| 869.57
#2011-05-18| 880.73
#2011-05-19| 894.46
#2011-05-20| 881.87
#2011-05-23| 853.93
#2011-05-24| 862.66
#2011-05-25| 858.51
#2011-05-26| 862.68
#2011-05-27| 877.86
#2011-05-30| .
#2011-05-31| 905.18
#2011-06-01| 898.42
#2011-06-02| 884.56
#2011-06-03| 890.69
#2011-06-06| 887.82
#2011-06-07| 893.15
#2011-06-08| 877.69
#2011-06-09| 886.06
#2011-06-10| 858.85
#2011-06-13| 857.96
#2011-06-14| 877.01
#2011-06-15| 854.26
#2011-06-16| 839.24
#2011-06-17| 852.91
#2011-06-20| 844.88
#2011-06-21| 870.86
#2011-06-22| 865.90
#2011-06-23| 832.42
#2011-06-24| 835.62
#2011-06-27| 843.47
#2011-06-28| 854.24
#2011-06-29| 880.09
#2011-06-30| 900.47
#2011-07-01| 902.49
#2011-07-04| .
#2011-07-05| 893.85
#2011-07-06| 883.22
#2011-07-07| 886.87
#2011-07-08| 865.91
#2011-07-11| 828.16
#2011-07-12| 819.06
#2011-07-13| 843.07
#2011-07-14| 830.51
#2011-07-15| 817.45
#2011-07-18| 792.61
#2011-07-19| 816.53
#2011-07-20| 828.59
#2011-07-21| 848.67
#2011-07-22| 853.08
#2011-07-25| 850.67
#2011-07-26| 849.28
#2011-07-27| 830.70
#2011-07-28| 813.82
#2011-07-29| 815.25
#2011-08-01| 787.02
#2011-08-02| 765.65
#2011-08-03| 755.10
#2011-08-04| 711.26
#2011-08-05| 711.51
#2011-08-08| 666.05
#2011-08-09| 694.62
#2011-08-10| 659.03
#2011-08-11| 688.37
#2011-08-12| 718.49
#2011-08-15| 734.47
#2011-08-16| 726.34
#2011-08-17| 733.68
#2011-08-18| 674.90
#2011-08-19| 671.17
#2011-08-22| 672.62
#2011-08-23| 681.64
#2011-08-24| 698.80
#2011-08-25| 693.62
#2011-08-26| 687.67
#2011-08-29| 713.78
#2011-08-30| 710.71
#2011-08-31| 739.58
#2011-09-01| 732.50
#2011-09-02| 698.86
#2011-09-05| .
#2011-09-06| 647.31
#2011-09-07| 676.88
#2011-09-08| 675.99
#2011-09-09| 634.45
#2011-09-12| 607.89
#2011-09-13| 618.47
#2011-09-14| 633.93
#2011-09-15| 660.02
#2011-09-16| 651.54
#2011-09-19| 625.78
#2011-09-20| 641.97
#2011-09-21| 632.34
#2011-09-22| 584.08
#2011-09-23| 583.01
#2011-09-26| 582.93
#2011-09-27| 625.66
#2011-09-28| 611.90
#2011-09-29| 625.29
#2011-09-30| 603.36
#2011-10-03| 585.89
#2011-10-04| 560.69
#2011-10-05| 594.08
#2011-10-06| 626.54
#2011-10-07| 630.49
#2011-10-10| 658.90
#2011-10-11| 651.60
#2011-10-12| 677.48
#2011-10-13| 668.94
#2011-10-14| 686.30
#2011-10-17| 663.41
#2011-10-18| 661.90
#2011-10-19| 662.82
#2011-10-20| 630.30
#2011-10-21| 655.80
#2011-10-24| 674.46
#2011-10-25| 667.52
#2011-10-26| 661.73
#2011-10-27| 716.28
#2011-10-28| 710.16
#2011-10-31| 672.91
#2011-11-01| 626.29
#2011-11-02| 641.25
#2011-11-03| 660.32
#2011-11-04| 647.34
#2011-11-07| 640.45
#2011-11-08| 647.89
#2011-11-09| 616.56
#2011-11-10| 609.79
#2011-11-11| 641.64
#2011-11-14| 624.66
#2011-11-15| 607.05
#2011-11-16| 609.46
#2011-11-17| 592.41
#2011-11-18| 591.45
#2011-11-21| 565.92
#2011-11-22| 563.58
#2011-11-23| 546.26
#2011-11-24| .
#2011-11-25| 550.48
#2011-11-28| 584.92
#2011-11-29| 592.35
#2011-11-30| 625.13
#2011-12-01| 617.70
#2011-12-02| 622.84
#2011-12-05| 636.32
#2011-12-06| 624.43
#2011-12-07| 618.65
#2011-12-08| 595.92
#2011-12-09| 616.71
#2011-12-12| 592.89
#2011-12-13| 585.84
#2011-12-14| 558.23
#2011-12-15| 564.43
#2011-12-16| 565.33
#2011-12-19| 561.35
#2011-12-20| 587.91
#2011-12-21| 578.67
#2011-12-22| 585.18
#2011-12-23| 587.20
#2011-12-26| .
#2011-12-27| 589.59
#2011-12-28| 579.58
#2011-12-29| 588.16
#2011-12-30| 601.27
#2012-01-02| .
#2012-01-03| 624.61
#2012-01-04| 609.44
#2012-01-05| 599.51
#2012-01-06| 593.19
#2012-01-09| 593.61
#2012-01-10| 614.61
#2012-01-11| 617.46
#2012-01-12| 624.34
#2012-01-13| 620.69
#2012-01-16| .
#2012-01-17| 639.76
#2012-01-18| 646.56
#2012-01-19| 665.18
#2012-01-20| 661.38
#2012-01-23| 674.01
#2012-01-24| 663.45
#2012-01-25| 661.54
#2012-01-26| 683.28
#2012-01-27| 671.65
#2012-01-30| 655.85
#2012-01-31| 665.22
#2012-02-01| 685.86
#2012-02-02| 688.59
#2012-02-03| 699.81
#2012-02-06| 687.97
#2012-02-07| 692.53
#2012-02-08| 694.37
#2012-02-09| 700.47
#2012-02-10| 687.04
#2012-02-13| 691.94
#2012-02-14| 685.52
#2012-02-15| 681.51
#2012-02-16| 676.83
#2012-02-17| 702.35
#2012-02-20| .
#2012-02-21| 711.10
#2012-02-22| 715.81
#2012-02-23| 716.71
#2012-02-24| 732.24
#2012-02-27| 719.92
#2012-02-28| 724.55
#2012-02-29| 726.58
#2012-03-01| 735.22
#2012-03-02| 728.01
#2012-03-05| 722.92
#2012-03-06| 684.13
#2012-03-07| 692.83
#2012-03-08| 729.08
#2012-03-09| 722.66
#2012-03-12| 722.85
#2012-03-13| 735.81
#2012-03-14| 729.77
#2012-03-15| 742.47
#2012-03-16| 751.20
#2012-03-19| 749.79
#2012-03-20| 733.52
#2012-03-21| 733.93
#2012-03-22| 717.45
#2012-03-23| 726.96
#2012-03-26| 736.52
#2012-03-27| 738.21
#2012-03-28| 723.06
#2012-03-29| 712.51
#2012-03-30| 725.76
#2012-04-02| 731.02
#2012-04-03| 722.12
#2012-04-04| 685.13
#2012-04-05| 686.50
#2012-04-06| .
#2012-04-09| 686.89
#2012-04-10| 663.57
#2012-04-11| 674.01
#2012-04-12| 690.46
#2012-04-13| 667.31
#2012-04-16| 667.99
#2012-04-17| 695.58
#2012-04-18| 680.15
#2012-04-19| 672.19
#2012-04-20| 671.81
#2012-04-23| 644.56
#2012-04-24| 666.26
#2012-04-25| 681.46
#2012-04-26| 685.88
#2012-04-27| 699.90
#2012-04-30| 684.17
#2012-05-01| 683.63
#2012-05-02| 684.52
#2012-05-03| 684.96
#2012-05-04| 668.15
#2012-05-07| 677.36
#2012-05-08| 654.18
#2012-05-09| 652.79
#2012-05-10| 658.91
#2012-05-11| 649.96
#2012-05-14| 629.60
#2012-05-15| 622.07
#2012-05-16| 621.46
#2012-05-17| 611.80
#2012-05-18| 608.51
#2012-05-21| 614.35
#2012-05-22| 629.62
#2012-05-23| 602.09
#2012-05-24| 608.83
#2012-05-25| 604.63
#2012-05-28| .
#2012-05-29| 620.57
#2012-05-30| 596.56
#2012-05-31| 589.59
#2012-06-01| 574.56
#2012-06-04| 580.20
#2012-06-05| 583.23
#2012-06-06| 602.62
#2012-06-07| 606.86
#2012-06-08| 594.20
#2012-06-11| 595.40
#2012-06-12| 595.39
#2012-06-13| 588.38
#2012-06-14| 586.01
#2012-06-15| 602.16
#2012-06-18| 601.51
#2012-06-19| 617.40
#2012-06-20| 621.82
#2012-06-21| 616.55
#2012-06-22| 603.80
#2012-06-25| 591.67
#2012-06-26| 585.53
#2012-06-27| 598.11
#2012-06-28| 596.14
#2012-06-29| 641.70
#2012-07-02| 645.68
#2012-07-03| 650.27
#2012-07-04| .
#2012-07-05| 631.33
#2012-07-06| 613.65
#2012-07-09| 613.52
#2012-07-10| 616.10
#2012-07-11| 605.80
#2012-07-12| 595.88
#2012-07-13| 607.75
#2012-07-16| 610.64
#2012-07-17| 605.74
#2012-07-18| 618.86
#2012-07-19| 627.05
#2012-07-20| 611.54
#2012-07-23| 585.91
#2012-07-24| 584.51
#2012-07-25| 584.82
#2012-07-26| 615.84
#2012-07-27| 623.55
#2012-07-30| 628.10
#2012-07-31| 619.37
#2012-08-01| 626.26
#2012-08-02| 601.69
#2012-08-03| 639.51
#2012-08-06| 653.79
#2012-08-07| 658.14
#2012-08-08| 644.84
#2012-08-09| 645.17
#2012-08-10| 642.69
#2012-08-13| 639.64
#2012-08-14| 643.63
#2012-08-15| 638.78
#2012-08-16| 651.37
#2012-08-17| 656.40
#2012-08-20| 657.16
#2012-08-21| 673.15
#2012-08-22| 661.45
#2012-08-23| 660.99
#2012-08-24| 655.40
#2012-08-27| 660.98
#2012-08-28| 656.28
#2012-08-29| 653.93
#2012-08-30| 647.36
#2012-08-31| 660.64
#2012-09-03| .
#2012-09-04| 651.97
#2012-09-05| 653.54
#2012-09-06| 675.88
#2012-09-07| 693.34
#2012-09-10| 687.18
#2012-09-11| 692.63
#2012-09-12| 697.65
#2012-09-13| 679.71
#2012-09-14| 715.87
#2012-09-17| 711.12
#2012-09-18| 695.96
#2012-09-19| 695.77
#2012-09-20| 690.28
#2012-09-21| 692.88
#2012-09-24| 677.77
#2012-09-25| 684.69
#2012-09-26| 658.84
#2012-09-27| 667.33
#2012-09-28| 654.01
#2012-10-01| 670.40
#2012-10-02| 671.34
#2012-10-03| 669.96
#2012-10-04| 677.16
#2012-10-05| 695.31
#2012-10-08| 678.63
#2012-10-09| 670.18
#2012-10-10| 668.03
#2012-10-11| 673.52
#2012-10-12| 667.67
#2012-10-15| 669.66
#2012-10-16| 684.94
#2012-10-17| 698.55
#2012-10-18| 702.51
#2012-10-19| 692.91
#2012-10-22| 690.31
#2012-10-23| 671.48
#2012-10-24| 679.20
#2012-10-25| 677.88
#2012-10-26| 679.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 679.41
#2012-11-01| 688.71
#2012-11-02| 686.79
#2012-11-05| 677.61
#2012-11-06| 687.51
#2012-11-07| 676.77
#2012-11-08| 670.61
#2012-11-09| 672.84
#2012-11-12| 667.03
#2012-11-13| 669.93
#2012-11-14| 663.77
#2012-11-15| 662.29
#2012-11-16| 651.46
#2012-11-19| 677.00
#2012-11-20| 681.40
#2012-11-21| 683.90
#2012-11-22| .
#2012-11-23| 701.25
#2012-11-26| 694.00
#2012-11-27| 693.72
#2012-11-28| 694.68
#2012-11-29| 713.46
#2012-11-30| 717.98
#2012-12-03| 723.18
#2012-12-04| 725.08
#2012-12-05| 729.82
#2012-12-06| 733.64
#2012-12-07| 732.66
#2012-12-10| 733.15
#2012-12-11| 742.94
#2012-12-12| 744.98
#2012-12-13| 745.34
#2012-12-14| 749.14
#2012-12-17| 754.52
#2012-12-18| 762.41
#2012-12-19| 770.02
#2012-12-20| 768.51
#2012-12-21| 759.82
#2012-12-24| 756.45
#2012-12-25| 756.45
#2012-12-26| 758.00
#2012-12-27| 765.60
#2012-12-28| 754.80
#2012-12-31| 756.02
#2013-01-01| 756.02
#2013-01-02| 779.21
#2013-01-03| 770.34
#2013-01-04| 771.23
#2013-01-07| 769.05
#2013-01-08| 762.32
#2013-01-09| 766.32
#2013-01-10| 770.30
#2013-01-11| 777.94
#2013-01-14| 776.89
#2013-01-15| 771.53
#2013-01-16| 773.95
#2013-01-17| 786.61
#2013-01-18| 782.49
#2013-01-21| 786.42
#2013-01-22| 785.14
#2013-01-23| 784.79
#2013-01-24| 792.81
#2013-01-25| 804.47
#2013-01-28| 806.83
#2013-01-29| 802.68
#2013-01-30| 797.41
#2013-01-31| 794.94
#2013-02-01| 813.58
#2013-02-04| 787.05
#2013-02-05| 790.52
#2013-02-06| 782.22
#2013-02-07| 771.27
#2013-02-08| 775.68
#2013-02-11| 771.37
#2013-02-12| 781.30
#2013-02-13| 786.47
#2013-02-14| 779.16
#2013-02-15| 781.55
#2013-02-18| 782.50
#2013-02-19| 796.77
#2013-02-20| 798.21
#2013-02-21| 780.49
#2013-02-22| 796.17
#2013-02-25| 799.28
#2013-02-26| 773.69
#2013-02-27| 796.18
#2013-02-28| 802.07
#2013-03-01| 795.27
#2013-03-04| 798.96
#2013-03-05| 811.62
#2013-03-06| 808.16
#2013-03-07| 819.12
#2013-03-08| 816.96
#2013-03-11| 818.51
#2013-03-12| 822.69
#2013-03-13| 816.16
#2013-03-14| 822.32
#2013-03-15| 822.81
#2013-03-18| 814.26
#2013-03-19| 798.38
#2013-03-20| 807.76
#2013-03-21| 792.69
#2013-03-22| 794.61
#2013-03-25| 782.83
#2013-03-26| 785.25
#2013-03-27| 768.84
#2013-03-28| 773.08
#2013-03-29| 773.08
#2013-04-01| 773.44
#2013-04-02| 786.08
#2013-04-03| 775.23
#2013-04-04| 767.70
#2013-04-05| 764.21
#2013-04-08| 766.18
#2013-04-09| 767.50
#2013-04-10| 784.34
#2013-04-11| 792.85
#2013-04-12| 779.22
#2013-04-15| 767.64
#2013-04-16| 765.63
#2013-04-17| 748.95
#2013-04-18| 747.26
#2013-04-19| 754.24
#2013-04-22| 749.81
#2013-04-23| 772.82
#2013-04-24| 783.75
#2013-04-25| 788.67
#2013-04-26| 788.04
#2013-04-29| 797.61
#2013-04-30| 801.02
#2013-05-01| 801.56
#2013-05-02| 790.59
#2013-05-03| 804.80
#2013-05-06| 800.45
#2013-05-07| 800.67
#2013-05-08| 817.84
#2013-05-09| 813.93
#2013-05-10| 808.91
#2013-05-13| 807.94
#2013-05-14| 815.90
#2013-05-15| 812.52
#2013-05-16| 818.51
#2013-05-17| 816.50
#2013-05-20| 822.07
#2013-05-21| 829.17
#2013-05-22| 831.67
#2013-05-23| 817.74
#2013-05-24| 821.86
#2013-05-27| 827.17
#2013-05-28| 833.64
#2013-05-29| 834.23
#2013-05-30| 850.98
#2013-05-31| 840.15
#2013-06-03| 837.86
#2013-06-04| 837.79
#2013-06-05| 823.81
#2013-06-06| 823.90
#2013-06-07| 840.51
#2013-06-10| 839.67
#2013-06-11| 830.35
#2013-06-12| 831.96
#2013-06-13| 827.83
#2013-06-14| 830.05
#2013-06-17| 836.70
#2013-06-18| 840.35
#2013-06-19| 833.33
#2013-06-20| 797.53
#2013-06-21| 782.68
#2013-06-24| 767.02
#2013-06-25| 783.12
#2013-06-26| 791.09
#2013-06-27| 799.04
#2013-06-28| 789.22
#2013-07-01| 800.22
#2013-07-02| 794.38
#2013-07-03| 782.32
#2013-07-04| 800.40
#2013-07-05| 784.14
#2013-07-08| 799.37
#2013-07-09| 797.20
#2013-07-10| 800.13
#2013-07-11| 818.54
#2013-07-12| 810.69
#2013-07-15| 813.94
#2013-07-16| 817.78
#2013-07-17| 818.98
#2013-07-18| 824.97
#2013-07-19| 834.79
#2013-07-22| 837.26
#2013-07-23| 838.55
#2013-07-24| 850.85
#2013-07-25| 854.50
#2013-07-26| 858.53
#2013-07-29| 855.63
#2013-07-30| 858.79
#2013-07-31| 869.22
#2013-08-01| 884.18
#2013-08-02| 882.25
#2013-08-05| 879.59
#2013-08-06| 881.16
#2013-08-07| 878.82
#2013-08-08| 890.63
#2013-08-09| 892.84
#2013-08-12| 884.98
#2013-08-13| 880.17
#2013-08-14| 890.83
#2013-08-15| 885.68
#2013-08-16| 893.29
#2013-08-19| 887.62
#2013-08-20| 880.69
#2013-08-21| 875.38
#2013-08-22| 883.67
#2013-08-23| 890.49
#2013-08-26| 885.50
#2013-08-27| 866.48
#2013-08-28| 857.12
#2013-08-29| 856.20
#2013-08-30| 848.63
#2013-09-02| 863.23
#2013-09-03| 859.80
#2013-09-04| 867.07
#2013-09-05| 870.17
#2013-09-06| 880.10
#2013-09-09| 887.88
#2013-09-10| 905.16
#2013-09-11| 901.61
#2013-09-12| 900.99
#2013-09-13| 898.84
#2013-09-16| 916.65
#2013-09-17| 916.52
#2013-09-18| 926.69
#2013-09-19| 944.74
#2013-09-20| 944.33
#2013-09-23| 932.53
#2013-09-24| 940.04
#2013-09-25| 941.14
#2013-09-26| 939.99
#2013-09-27| 942.35
#2013-09-30| 930.27
#2013-10-01| 946.13
#2013-10-02| 941.07
#2013-10-03| 933.15
#2013-10-04| 940.26
#2013-10-07| 939.76
#2013-10-08| 935.07
#2013-10-09| 919.10
#2013-10-10| 941.63
#2013-10-11| 945.77
#2013-10-14| 945.40
#2013-10-15| 943.71
#2013-10-16| 937.22
#2013-10-17| 942.78
#2013-10-18| 961.69
#2013-10-21| 961.72
#2013-10-22| 973.23
#2013-10-23| 967.39
#2013-10-24| 977.12
#2013-10-25| 980.24
#2013-10-28| 968.77
#2013-10-29| 973.91
#2013-10-30| 976.63
#2013-10-31| 968.61
#2013-11-01| 960.09
#2013-11-04| 972.50
#2013-11-05| 966.68
#2013-11-06| 980.70
#2013-11-07| 964.23
#2013-11-08| 954.33
#2013-11-11| 963.92
#2013-11-12| 958.19
#2013-11-13| 949.59
#2013-11-14| 967.56
#2013-11-15| 962.76
#2013-11-18| 971.18
#2013-11-19| 955.75
#2013-11-20| 948.98
#2013-11-21| 944.65
#2013-11-22| 954.57
#2013-11-25| 961.40
#2013-11-26| 962.87
#2013-11-27| 972.21
#2013-11-28| 977.44
#2013-11-29| 978.01
#2013-12-02| 972.41
#2013-12-03| 947.00
#2013-12-04| 938.82
#2013-12-05| 931.91
#2013-12-06| 945.23
#2013-12-09| 951.19
#2013-12-10| 944.59
#2013-12-11| 957.20
#2013-12-12| 954.77
#2013-12-13| 953.44
#2013-12-16| 975.73
#2013-12-17| 957.29
#2013-12-18| 966.67
#2013-12-19| 976.99
#2013-12-20| 981.65
#2013-12-23| 989.15
#2013-12-24| 989.58
#2013-12-25| 989.58
#2013-12-26| 991.43
#2013-12-27|1008.18
#2013-12-30|1010.05
#2013-12-31|1009.26
#2014-01-01|1009.26
#2014-01-02| 994.24
#2014-01-03| 994.61
#2014-01-06| 992.67
#2014-01-07| 991.78
#2014-01-08| 991.46
#2014-01-09| 984.72
#2014-01-10|1000.00
#2014-01-13|1007.37
#2014-01-14|1010.54
#2014-01-15|1017.58
#2014-01-16|1022.47
#2014-01-17|1022.22
#2014-01-20|1024.14
#2014-01-21|1014.23
#2014-01-22|1009.02
#2014-01-23|1002.56
#2014-01-24| 976.59
#2014-01-27| 972.42
#2014-01-28| 987.14
#2014-01-29| 976.72
#2014-01-30| 968.88
#2014-01-31| 959.07
#2014-02-03| 947.87
#2014-02-04| 951.27
#2014-02-05| 946.54
#2014-02-06| 972.50
#2014-02-07| 983.88
#2014-02-10| 983.41
#2014-02-11|1003.86
#2014-02-12| 999.96
#2014-02-13|1005.47
#2014-02-14|1015.30
#2014-02-17|1015.67
#2014-02-18|1017.55
#2014-02-19|1017.08
#2014-02-20|1015.65
#2014-02-21|1025.06
#2014-02-24|1030.85
#2014-02-25|1031.45
#2014-02-26|1019.25
#2014-02-27|1025.52
#2014-02-28|1037.08
#2014-03-03|1009.54
#2014-03-04|1029.17
#2014-03-05|1025.55
#2014-03-06|1038.86
#2014-03-07|1027.11
#2014-03-10|1026.13
#2014-03-11|1021.65
#2014-03-12|1016.21
#2014-03-13|1011.84
#2014-03-14|1000.89
#2014-03-17|1018.91
#2014-03-18|1022.13
#2014-03-19|1025.31
#2014-03-20|1026.50
#2014-03-21|1029.80
#2014-03-24|1014.64
#2014-03-25|1029.81
#2014-03-26|1040.29
#2014-03-27|1031.93
#2014-03-28|1037.44
#2014-03-31|1039.22
#2014-04-01|1053.26
#2014-04-02|1050.44
#2014-04-03|1052.27
#2014-04-04|1065.19
#2014-04-07|1053.11
#2014-04-08|1045.27
#2014-04-09|1054.71
#2014-04-10|1053.55
#2014-04-11|1043.08
#2014-04-14|1027.06
#2014-04-15|1019.03
#2014-04-16|1044.14
#2014-04-17|1055.39
#2014-04-18|1053.84
#2014-04-21|1052.99
#2014-04-22|1060.30
#2014-04-23|1053.14
#2014-04-24|1068.20
#2014-04-25|1062.22
#2014-04-28|1065.94
#2014-04-29|1067.04
#2014-04-30|1068.93
#2014-05-01|1068.93
#2014-05-02|1068.22
#2014-05-05|1069.13
#2014-05-06|1064.40
#2014-05-07|1058.07
#2014-05-08|1062.98
#2014-05-09|1054.46
#2014-05-12|1068.14
#2014-05-13|1072.63
#2014-05-14|1065.23
#2014-05-15|1044.78
#2014-05-16|1038.33
#2014-05-19|1049.60
#2014-05-20|1042.37
#2014-05-21|1039.22
#2014-05-22|1044.35
#2014-05-23|1047.24
#2014-05-26|1057.49
#2014-05-27|1060.32
#2014-05-28|1061.77
#2014-05-29|1059.04
#2014-05-30|1061.76
#2014-06-02|1063.56
#2014-06-03|1060.13
#2014-06-04|1060.43
#2014-06-05|1076.00
#2014-06-06|1091.49
#2014-06-09|1085.96
#2014-06-10|1082.44
#2014-06-11|1062.24
#2014-06-12|1062.83
#2014-06-13|1051.71
#2014-06-16|1045.82
#2014-06-17|1049.33
#2014-06-18|1050.30
#2014-06-19|1066.23
#2014-06-20|1054.45
#2014-06-23|1041.40
#2014-06-24|1037.36
#2014-06-25|1030.73
#2014-06-26|1026.78
#2014-06-27|1033.80
#2014-06-30|1033.11
#2014-07-01|1030.17
#2014-07-02|1023.19
#2014-07-03|1031.60
#2014-07-04|1029.41
#2014-07-07|1012.13
#2014-07-08| 993.07
#2014-07-09| 998.24
#2014-07-10| 985.62
#2014-07-11| 990.28
#2014-07-14| 997.61
#2014-07-15| 984.16
#2014-07-16| 990.95
#2014-07-17| 980.28
#2014-07-18| 981.33
#2014-07-21| 970.79
#2014-07-22| 983.70
#2014-07-23| 985.28
#2014-07-24| 995.94
#2014-07-25| 977.88
#2014-07-28| 977.65
#2014-07-29| 976.20
#2014-07-30| 962.09
#2014-07-31| 942.63
#2014-08-01| 923.84
#2014-08-04| 922.77
#2014-08-05| 922.25
#2014-08-06| 914.17
#2014-08-07| 902.74
#2014-08-08| 904.31
#2014-08-11| 923.91
#2014-08-12| 914.25
#2014-08-13| 921.37
#2014-08-14| 925.07
#2014-08-15| 919.34
#2014-08-18| 931.48
#2014-08-19| 933.58
#2014-08-20| 929.71
#2014-08-21| 942.26
#2014-08-22| 931.74
#2014-08-25| 948.24
#2014-08-26| 954.82
#2014-08-27| 956.01
#2014-08-28| 946.84
#2014-08-29| 948.07
#2014-09-01| 943.11
#2014-09-02| 945.92
#2014-09-03| 952.11
#2014-09-04| 950.95
#2014-09-05| 951.49
#2014-09-08| 946.86
#2014-09-09| 938.18
#2014-09-10| 933.15
#2014-09-11| 930.54
#2014-09-12| 930.87
#2014-09-15| 926.46
#2014-09-16| 919.55
#2014-09-17| 923.52
#2014-09-18| 926.24
#2014-09-19| 917.08
#2014-09-22| 910.09
#2014-09-23| 893.24
#2014-09-24| 893.40
#2014-09-25| 881.85
#2014-09-26| 886.26
#2014-09-29| 877.12
#2014-09-30| 885.82
#2014-10-01| 875.91
#2014-10-02| 859.55
#2014-10-03| 859.18
#2014-10-06| 861.90
#2014-10-07| 848.55
#2014-10-08| 839.13
#2014-10-09| 832.06
#2014-10-10| 810.83
#2014-10-13| 818.06
#2014-10-14| 827.85
#2014-10-15| 802.51
#2014-10-16| 804.83
#2014-10-17| 828.81
#2014-10-20| 821.00
#2014-10-21| 837.52
#2014-10-22| 839.39
#2014-10-23| 845.62
#2014-10-24| 840.08
#2014-10-27| 834.12
#2014-10-28| 851.51
#2014-10-29| 858.51
#2014-10-30| 852.95
#2014-10-31| 870.22
#2014-11-03| 863.54
#2014-11-04| 858.87
#2014-11-05| 867.97
#2014-11-06| 869.97
#2014-11-07| 862.92
#2014-11-10| 870.94
#2014-11-11| 874.37
#2014-11-12| 864.47
#2014-11-13| 861.83
#2014-11-14| 865.03
#2014-11-17| 863.52
#2014-11-18| 873.85
#2014-11-19| 876.03
#2014-11-20| 869.95
#2014-11-21| 881.61
#2014-11-24| 888.40
#2014-11-25| 899.65
#2014-11-26| 897.15
#2014-11-27| 894.94
#2014-11-28| 891.85
#2014-12-01| 892.72
#2014-12-02| 887.75
#2014-12-03| 884.35
#2014-12-04| 883.62
#2014-12-05| 892.01
#2014-12-08| 879.93
#2014-12-09| 868.84
#2014-12-10| 852.52
#2014-12-11| 842.95
#2014-12-12| 827.15
#2014-12-15| 811.19
#2014-12-16| 833.86
#2014-12-17| 825.04
#2014-12-18| 844.62
#2014-12-19| 840.49
#2014-12-22| 840.91
#2014-12-23| 848.47
#2014-12-24| 846.94
#2014-12-25| 846.94
#2014-12-26| 845.62
#2014-12-29| 847.77
#2014-12-30| 833.42
#2014-12-31| 836.46
#2015-01-01| 836.46
#2015-01-02| 830.17
#2015-01-05| 802.98
#2015-01-06| 799.81
#2015-01-07| 801.37
#2015-01-08| 824.34
#2015-01-09| 821.41
#2015-01-12| 827.13
#2015-01-13| 837.54
#2015-01-14| 826.19
#2015-01-15| 829.06
#2015-01-16| 823.26
#2015-01-19| 840.59
#2015-01-20| 843.16
#2015-01-21| 853.63
#2015-01-22| 854.58
#2015-01-23| 859.11
#2015-01-26| 866.41
#2015-01-27| 860.76
#2015-01-28| 855.14
#2015-01-29| 855.87
#2015-01-30| 845.93
#2015-02-02| 850.01
#2015-02-03| 873.10
#2015-02-04| 873.38
#2015-02-05| 879.94
#2015-02-06| 869.47
#2015-02-09| 865.09
#2015-02-10| 878.57
#2015-02-11| 872.91
#2015-02-12| 886.28
#2015-02-13| 891.54
#2015-02-16| 895.96
#2015-02-17| 895.98
#2015-02-18| 902.76
#2015-02-19| 913.17
#2015-02-20| 913.42
#2015-02-23| 916.78
#2015-02-24| 913.00
#2015-02-25| 914.57
#2015-02-26| 906.05
#2015-02-27| 915.78
#2015-03-02| 911.05
#2015-03-03| 903.60
#2015-03-04| 900.75
#2015-03-05| 914.97
#2015-03-06| 903.85
#2015-03-09| 896.39
#2015-03-10| 880.53
#2015-03-11| 891.25
#2015-03-12| 891.90
#2015-03-13| 892.81
#2015-03-16| 902.05
#2015-03-17| 889.34
#2015-03-18| 892.63
#2015-03-19| 889.07
#2015-03-20| 911.48
#2015-03-23| 913.41
#2015-03-24| 916.68
#2015-03-25| 907.64
#2015-03-26| 901.02
#2015-03-27| 902.16
#2015-03-30| 901.82
#2015-03-31| 888.84
#2015-04-01| 899.77
#2015-04-02| 912.51
#2015-04-03| 921.36
#2015-04-06| 925.17
#2015-04-07| 916.86
#2015-04-08| 905.20
#2015-04-09| 908.45
#2015-04-10| 906.64
#2015-04-13| 907.17
#2015-04-14| 906.68
#2015-04-15| 907.32
#2015-04-16| 911.97
#2015-04-17| 901.48
#2015-04-20| 908.66
#2015-04-21| 920.70
#2015-04-22| 922.14
#2015-04-23| 920.27
#2015-04-24| 929.58
#2015-04-27| 939.68
#2015-04-28| 929.58
#2015-04-29| 919.21
#2015-04-30| 932.32
#2015-05-01| 933.74
#2015-05-04| 931.17
#2015-05-05| 918.69
#2015-05-06| 932.60
#2015-05-07| 919.14
#2015-05-08| 938.26
#2015-05-11| 926.94
#2015-05-12| 923.66
#2015-05-13| 931.81
#2015-05-14| 943.31
#2015-05-15| 944.98
#2015-05-18| 941.70
#2015-05-19| 940.44
#2015-05-20| 941.22
#2015-05-21| 949.63
#2015-05-22| 938.94
#2015-05-25| 929.77
#2015-05-26| 921.77
#2015-05-27| 939.05
#2015-05-28| 936.87
#2015-05-29| 915.50
#2015-06-01| 911.71
#2015-06-02| 922.15
#2015-06-03| 934.56
#2015-06-04| 926.46
#2015-06-05| 902.91
#2015-06-08| 901.46
#2015-06-09| 902.01
#2015-06-10| 917.43
#2015-06-11| 910.62
#2015-06-12| 900.78
#2015-06-15| 886.48
#2015-06-16| 889.92
#2015-06-17| 879.21
#2015-06-18| 895.05
#2015-06-19| 895.64
#2015-06-22| 931.39
#2015-06-23| 924.88
#2015-06-24| 920.22
#2015-06-25| 921.96
#2015-06-26| 915.88
#2015-06-29| 885.65
#2015-06-30| 869.92
#2015-07-01| 886.04
#2015-07-02| 875.02
#2015-07-03| 871.93
#2015-07-06| 855.63
#2015-07-07| 825.80
#2015-07-08| 844.42
#2015-07-09| 858.47
#2015-07-10| 892.22
#2015-07-13| 895.06
#2015-07-14| 899.06
#2015-07-15| 896.41
#2015-07-16| 906.88
#2015-07-17| 902.90
#2015-07-20| 905.92
#2015-07-21| 905.12
#2015-07-22| 896.39
#2015-07-23| 900.73
#2015-07-24| 898.73
#2015-07-27| 883.55
#2015-07-28| 890.01
#2015-07-29| 896.27
#2015-07-30| 899.73
#2015-07-31| 926.60
#2015-08-03| 928.93
#2015-08-04| 926.91
#2015-08-05| 927.97
#2015-08-06| 933.74
#2015-08-07| 927.78
#2015-08-10| 938.77
#2015-08-11| 929.09
#2015-08-12| 908.76
#2015-08-13| 916.76
#2015-08-14| 916.27
#2015-08-17| 916.30
#2015-08-18| 912.06
#2015-08-19| 899.45
#2015-08-20| 892.43
#2015-08-21| 876.03
#2015-08-24| 858.26
#2015-08-25| 870.73
#2015-08-26| 864.63
#2015-08-27| 877.29
#2015-08-28| 883.94
#2015-08-31| 886.02
#2015-09-01| 870.43
#2015-09-02| 866.73
#2015-09-03| 873.83
#2015-09-04| 854.53
#2015-09-07| 861.21
#2015-09-08| 872.21
#2015-09-09| 884.28
#2015-09-10| 880.37
#2015-09-11| 875.96
#2015-09-14| 867.60
#2015-09-15| 875.63
#2015-09-16| 881.86
#2015-09-17| 885.84
#2015-09-18| 870.97
#2015-09-21| 865.03
#2015-09-22| 834.42
#2015-09-23| 834.21
#2015-09-24| 822.17
#2015-09-25| 836.08
#2015-09-28| 822.48
#2015-09-29| 816.07
#2015-09-30| 824.40
#2015-10-01| 828.28
#2015-10-02| 840.06
#2015-10-05| 863.91
#2015-10-06| 872.99
#2015-10-07| 867.24
#2015-10-08| 870.08
#2015-10-09| 877.60
#2015-10-12| 865.03
#2015-10-13| 864.83
#2015-10-14| 861.26
#2015-10-15| 861.40
#2015-10-16| 861.01
#2015-10-19| 853.11
#2015-10-20| 851.96
#2015-10-21| 863.45
#2015-10-22| 862.24
#2015-10-23| 879.39
#2015-10-26| 878.80
#2015-10-27| 866.14
#2015-10-28| 875.15
#2015-10-29| 869.25
#2015-10-30| 885.83
#2015-11-02| 890.14
#2015-11-03| 881.01
#2015-11-04| 877.72
#2015-11-05| 880.96
#2015-11-06| 890.17
#2015-11-09| 878.18
#2015-11-10| 870.12
#2015-11-11| 879.77
#2015-11-12| 862.15
#2015-11-13| 855.65
#2015-11-16| 856.69
#2015-11-17| 877.04
#2015-11-18| 874.44
#2015-11-19| 884.83
#2015-11-20| 879.70
#2015-11-23| 874.61
#2015-11-24| 865.04
#2015-11-25| 873.37
#2015-11-26| 885.93
#2015-11-27| 885.19
#2015-11-30| 890.09
#2015-12-01| 878.51
#2015-12-02| 874.44
#2015-12-03| 866.61
#2015-12-04| 871.02
#2015-12-07| 880.77
#2015-12-08| 870.80
#2015-12-09| 867.70
#2015-12-10| 866.07
#2015-12-11| 853.09
#2015-12-14| 843.45
#2015-12-15| 850.91
#2015-12-16| 859.40
#2015-12-17| 859.69
#2015-12-18| 846.22
#2015-12-21| 842.14
#2015-12-22| 847.07
#2015-12-23| 856.02
#2015-12-24| 860.35
#2015-12-25| 860.35
#2015-12-28| 855.95
#2015-12-29| 866.43
#2015-12-30| 863.70
#2015-12-31| 852.67
#2016-01-01| 852.67
#2016-01-04| 830.22
#2016-01-05| 827.19
#2016-01-06| 818.53
#2016-01-07| 809.34
#2016-01-08| 808.69
#2016-01-11| 801.33
#2016-01-12| 808.82
#2016-01-13| 814.08
#2016-01-14| 795.98
#2016-01-15| 784.68
#2016-01-18| 775.52
#2016-01-19| 795.05
#2016-01-20| 767.65
#2016-01-21| 776.98
#2016-01-22| 801.58
#2016-01-25| 798.73
#2016-01-26| 804.75
#2016-01-27| 807.25
#2016-01-28| 803.89
#2016-01-29| 815.78
#2016-02-01| 821.06
#2016-02-02| 801.31
#2016-02-03| 796.78
#2016-02-04| 807.25
#2016-02-05| 808.42
#2016-02-08| 773.90
#2016-02-09| 777.57
#2016-02-10| 777.01
#2016-02-11| 754.94
#2016-02-12| 757.85
#2016-02-15| 777.31
#2016-02-16| 782.66
#2016-02-17| 811.18
#2016-02-18| 814.07
#2016-02-19| 808.36
#2016-02-22| 813.55
#2016-02-23| 809.83
#2016-02-24| 797.99
#2016-02-25| 808.21
#2016-02-26| 808.23
#2016-02-29| 819.19
#2016-03-01| 829.17
#2016-03-02| 822.00
#2016-03-03| 835.41
#2016-03-04| 853.42
#2016-03-07| 848.73
#2016-03-08| 848.16
#2016-03-09| 846.93
#2016-03-10| 837.99
#2016-03-11| 864.32
#2016-03-14| 857.95
#2016-03-15| 859.61
#2016-03-16| 859.05
#2016-03-17| 878.26
#2016-03-18| 884.61
#2016-03-21| 880.75
#2016-03-22| 882.26
#2016-03-23| 876.80
#2016-03-24| 861.56
#2016-03-25| 861.56
#2016-03-28| 865.53
#2016-03-29| 869.86
#2016-03-30| 897.36
#2016-03-31| 889.02
#2016-04-01| 870.64
#2016-04-04| 874.62
#2016-04-05| 855.62
#2016-04-06| 858.70
#2016-04-07| 854.68
#2016-04-08| 869.76
#2016-04-11| 870.57
#2016-04-12| 866.50
#2016-04-13| 879.65
#2016-04-14| 880.61
#2016-04-15| 880.80
#2016-04-18| 884.54
#2016-04-19| 891.74
#2016-04-20| 890.85
#2016-04-21| 894.21
#2016-04-22| 892.89
#2016-04-25| 894.29
#2016-04-26| 895.75
#2016-04-27| 905.64
#2016-04-28| 896.97
#2016-04-29| 891.09
#2016-05-02| 895.04
#2016-05-03| 884.25
#2016-05-04| 875.39
#2016-05-05| 866.16
#2016-05-06| 864.56
#2016-05-09| 865.69
#2016-05-10| 874.56
#2016-05-11| 879.75
#2016-05-12| 873.80
#2016-05-13| 866.22
#2016-05-16| 869.48
#2016-05-17| 866.58
#2016-05-18| 863.76
#2016-05-19| 853.48
#2016-05-20| 866.39
#2016-05-23| 865.53
#2016-05-24| 878.00
#2016-05-25| 879.04
#2016-05-26| 885.68
#2016-05-27| 883.39
#2016-05-30| 885.15
#2016-05-31| 880.53
#2016-06-01| 880.72
#2016-06-02| 879.86
#2016-06-03| 882.49
#2016-06-06| 882.83
#2016-06-07| 886.82
#2016-06-08| 884.06
#2016-06-09| 873.17
#2016-06-10| 855.43
#2016-06-13| 836.83
#2016-06-14| 813.93
#2016-06-15| 825.54
#2016-06-16| 811.14
#2016-06-17| 827.81
#2016-06-20| 865.48
#2016-06-21| 866.41
#2016-06-22| 867.98
#2016-06-23| 887.85
#2016-06-24| 802.56
#2016-06-27| 753.50
#2016-06-28| 779.87
#2016-06-29| 804.14
#2016-06-30| 815.80
#2016-07-01| 824.91
#2016-07-04| 814.62
#2016-07-05| 795.70
#2016-07-06| 778.42
#2016-07-07| 788.07
#2016-07-08| 798.48
#2016-07-11| 821.02
#2016-07-12| 833.97
#2016-07-13| 839.65
#2016-07-14| 848.01
#2016-07-15| 839.82
#2016-07-18| 836.86
#2016-07-19| 831.96
#2016-07-20| 839.63
#2016-07-21| 833.49
#2016-07-22| 833.26
#2016-07-25| 838.99
#2016-07-26| 843.82
#2016-07-27| 855.67
#2016-07-28| 862.85
#2016-07-29| 867.16
#2016-08-01| 865.73
#2016-08-02| 861.06
#2016-08-03| 852.32
#2016-08-04| 854.38
#2016-08-05| 855.82
#2016-08-08| 857.35
#2016-08-09| 870.04
#2016-08-10| 876.18
#2016-08-11| 891.43
#2016-08-12| 890.30
#2016-08-15| 890.85
#2016-08-16| 883.96
#2016-08-17| 878.21
#2016-08-18| 888.12
#2016-08-19| 883.50
#2016-08-22| 884.36
#2016-08-23| 893.37
#2016-08-24| 893.24
#2016-08-25| 887.75
#2016-08-26| 893.37
#2016-08-29| 882.51
#2016-08-30| 887.38
#2016-08-31| 884.32
#2016-09-01| 890.49
#2016-09-02| 903.82
#2016-09-05| 903.50
#2016-09-06| 910.19
#2016-09-07| 913.61
#2016-09-08| 910.21
#2016-09-09| 894.30
#2016-09-12| 887.36
#2016-09-13| 883.35
#2016-09-14| 880.99
#2016-09-15| 883.46
#2016-09-16| 873.11
#2016-09-19| 885.39
#2016-09-20| 881.56
#2016-09-21| 882.85
#2016-09-22| 911.21
#2016-09-23| 907.31
#2016-09-26| 895.03
#2016-09-27| 885.33
#2016-09-28| 891.84
#2016-09-29| 895.66
#2016-09-30| 899.46
#2016-10-03| 898.03
#2016-10-04| 900.74
#2016-10-05| 898.71
#2016-10-06| 895.24
#2016-10-07| 883.07
#2016-10-10| 889.30
#2016-10-11| 868.79
#2016-10-12| 861.48
#2016-10-13| 858.69
#2016-10-14| 869.96
#2016-10-17| 867.14
#2016-10-18| 874.56
#2016-10-19| 878.82
#2016-10-20| 874.35
#2016-10-21| 870.28
#2016-10-24| 875.07
#2016-10-25| 865.98
#2016-10-26| 871.80
#2016-10-27| 864.12
#2016-10-28| 870.80
#2016-10-31| 870.17
#2016-11-01| 865.94
#2016-11-02| 863.72
#2016-11-03| 854.24
#2016-11-04| 849.88
#2016-11-07| 858.69
#2016-11-08| 858.90
#2016-11-09| 866.90
#2016-11-10| 868.95
#2016-11-11| 857.20
#2016-11-14| 851.22
#2016-11-15| 854.41
#2016-11-16| 840.19
#2016-11-17| 845.16
#2016-11-18| 835.79
#2016-11-21| 849.16
#2016-11-22| 844.61
#2016-11-23| 840.01
#2016-11-24| 847.14
#2016-11-25| 852.24
#2016-11-28| 844.64
#2016-11-29| 855.36
#2016-11-30| 858.19
#2016-12-01| 855.90
#2016-12-02| 852.50
#2016-12-05| 866.12
#2016-12-06| 872.76
#2016-12-07| 880.47
#2016-12-08| 872.30
#2016-12-09| 868.18
#2016-12-12| 877.36
#2016-12-13| 891.72
#2016-12-14| 889.06
#2016-12-15| 879.63
#2016-12-16| 881.76
#2016-12-19| 881.27
#2016-12-20| 878.49
#2016-12-21| 881.47
#2016-12-22| 882.72
#2016-12-23| 884.92
#2016-12-26| 884.92
#2016-12-27| 885.82
#2016-12-28| 879.75
#2016-12-29| 886.64
#2016-12-30| 896.47
#2017-01-02| 898.43
#2017-01-03| 889.48
#2017-01-04| 895.11
#2017-01-05| 908.09
#2017-01-06| 911.12
#2017-01-09| 910.09
#2017-01-10| 915.21
#2017-01-11| 905.38
#2017-01-12| 919.00
#2017-01-13| 925.07
#2017-01-16| 916.95
#2017-01-17| 922.56
#2017-01-18| 922.02
#2017-01-19| 916.53
#2017-01-20| 926.91
#2017-01-23| 935.25
#2017-01-24| 937.76
#2017-01-25| 942.41
#2017-01-26| 929.90
#2017-01-27| 930.25
#2017-01-30| 915.63
#2017-01-31| 919.38
#2017-02-01| 926.28
#2017-02-02| 932.85
#2017-02-03| 932.32
#2017-02-06| 920.04
#2017-02-07| 914.57
#2017-02-08| 923.53
#2017-02-09| 925.92
#2017-02-10| 925.85
#2017-02-13| 936.21
#2017-02-14| 931.89
#2017-02-15| 938.64
#2017-02-16| 934.45
#2017-02-17| 923.16
#2017-02-20| 928.67
#2017-02-21| 924.67
#2017-02-22| 919.61
#2017-02-23| 928.59
#2017-02-24| 915.79
#2017-02-27| 923.06
#2017-02-28| 931.09
#2017-03-01| 939.91
#2017-03-02| 936.49
#2017-03-03| 939.88
#2017-03-06| 940.78
#2017-03-07| 936.43
#2017-03-08| 937.07
#2017-03-09| 938.01
#2017-03-10| 945.68
#2017-03-13| 945.75
#2017-03-14| 942.77
#2017-03-15| 941.65
#2017-03-16| 956.79
#2017-03-17| 961.99
#2017-03-20| 966.28
#2017-03-21| 966.83
#2017-03-22| 963.22
#2017-03-23| 974.18
#2017-03-24| 978.21
#2017-03-27| 979.51
#2017-03-28| 985.19
#2017-03-29| 978.62
#2017-03-30| 985.95
#2017-03-31| 985.71
#2017-04-03| 981.01
#2017-04-04| 981.90
#2017-04-05| 982.68
#2017-04-06| 990.34
#2017-04-07| 989.38
#2017-04-10| 979.18
#2017-04-11| 983.98
#2017-04-12| 979.97
#2017-04-13| 977.33
#2017-04-14| 977.33
#2017-04-17| 980.87
#2017-04-18| 969.46
#2017-04-19| 974.19
#2017-04-20| 998.87
#2017-04-21| 988.65
#2017-04-24|1051.58
#2017-04-25|1057.64
#2017-04-26|1053.08
#2017-04-27|1055.92
#2017-04-28|1054.64
#2017-05-01|1057.35
#2017-05-02|1064.74
#2017-05-03|1056.61
#2017-05-04|1076.12
#2017-05-05|1092.88
#2017-05-08|1072.17
#2017-05-09|1069.47
#2017-05-10|1062.48
#2017-05-11|1053.08
#2017-05-12|1062.45
#2017-05-15|1070.50
#2017-05-16|1079.54
#2017-05-17|1066.53
#2017-05-18|1063.56
#2017-05-19|1074.84
#2017-05-22|1075.74
#2017-05-23|1079.82
#2017-05-24|1074.88
#2017-05-25|1082.21
#2017-05-26|1084.77
#2017-05-29|1081.68
#2017-05-30|1078.92
#2017-05-31|1086.81
#2017-06-01|1096.66
#2017-06-02|1103.88
#2017-06-05|1093.68
#2017-06-06|1086.96
#2017-06-07|1084.43
#2017-06-08|1080.94
#2017-06-09|1088.85
#2017-06-12|1076.71
#2017-06-13|1079.83
#2017-06-14|1088.93
#2017-06-15|1068.44
#2017-06-16|1089.43
#2017-06-19|1098.90
#2017-06-20|1090.69
#2017-06-21|1091.48
#2017-06-22|1093.81
#2017-06-23|1098.93
#2017-06-26|1102.09
#2017-06-27|1095.42
#2017-06-28|1099.10
#2017-06-29|1080.52
#2017-06-30|1076.81
#2017-07-03|1084.09
#2017-07-04|1076.75
#2017-07-05|1082.75
#2017-07-06|1078.81
#2017-07-07|1080.10
#2017-07-10|1085.09
#2017-07-11|1086.32
#2017-07-12|1105.10
#2017-07-13|1108.26
#2017-07-14|1110.83
#2017-07-17|1107.72
#2017-07-18|1109.49
#2017-07-19|1113.39
#2017-07-20|1114.40
#2017-07-21|1097.94
#2017-07-24|1097.63
#2017-07-25|1103.96
#2017-07-26|1112.39
#2017-07-27|1114.51
#2017-07-28|1110.95
#2017-07-31|1104.39
#2017-08-01|1117.04
#2017-08-02|1113.25
#2017-08-03|1119.27
#2017-08-04|1128.17
#2017-08-07|1131.35
#2017-08-08|1128.07
#2017-08-09|1115.71
#2017-08-10|1109.19
#2017-08-11|1101.66
#2017-08-14|1117.08
#2017-08-15|1115.22
#2017-08-16|1125.33
#2017-08-17|1121.95
#2017-08-18|1114.33
#2017-08-21|1114.02
#2017-08-22|1119.17
#2017-08-23|1118.82
#2017-08-24|1113.47
#2017-08-25|1121.97
#2017-08-28|1120.81
#2017-08-29|1112.98
#2017-08-30|1114.42
#2017-08-31|1125.93
#2017-09-01|1134.61
#2017-09-04|1136.77
#2017-09-05|1140.10
#2017-09-06|1143.01
#2017-09-07|1149.91
#2017-09-08|1149.70
#2017-09-11|1163.63
#2017-09-12|1163.36
#2017-09-13|1166.27
#2017-09-14|1164.78
#2017-09-15|1173.50
#2017-09-18|1184.57
#2017-09-19|1187.00
#2017-09-20|1188.06
#2017-09-21|1190.83
#2017-09-22|1193.95
#2017-09-25|1185.54
#2017-09-26|1178.24
#2017-09-27|1182.19
#2017-09-28|1195.90
#2017-09-29|1202.90
#2017-10-02|1199.27
#2017-10-03|1205.90
#2017-10-04|1206.23
#2017-10-05|1196.58
#2017-10-06|1194.24
#2017-10-09|1192.26
#2017-10-10|1199.80
#2017-10-11|1198.57
#2017-10-12|1201.64
#2017-10-13|1196.54
#2017-10-16|1193.02
#2017-10-17|1197.63
#2017-10-18|1204.46
#2017-10-19|1206.03
#2017-10-20|1202.18
#2017-10-23|1198.46
#2017-10-24|1202.61
#2017-10-25|1205.63
#2017-10-26|1217.97
#2017-10-27|1212.92
#2017-10-30|1213.62
#2017-10-31|1228.23
#2017-11-01|1223.86
#2017-11-02|1226.34
#2017-11-03|1229.27
#2017-11-06|1219.01
#2017-11-07|1212.05
#2017-11-08|1209.87
#2017-11-09|1197.66
#2017-11-10|1197.07
#2017-11-13|1187.59
#2017-11-14|1200.54
#2017-11-15|1208.21
#2017-11-16|1218.27
#2017-11-17|1209.35
#2017-11-20|1213.18
#2017-11-21|1211.45
#2017-11-22|1218.36
#2017-11-23|1233.20
#2017-11-24|1239.60
#2017-11-27|1234.39
#2017-11-28|1238.67
#2017-11-29|1243.18
#2017-11-30|1246.09
#2017-12-01|1221.19
#2017-12-04|1238.72
#2017-12-05|1238.15
#2017-12-06|1235.23
#2017-12-07|1237.52
#2017-12-08|1230.30
#2017-12-11|1225.71
#2017-12-12|1225.01
#2017-12-13|1218.87
#2017-12-14|1213.81
#2017-12-15|1215.54
#2017-12-18|1239.20
#2017-12-19|1232.09
#2017-12-20|1231.49
#2017-12-21|1233.37
#2017-12-22|1227.17
#2017-12-25|1227.17
#2017-12-26|1230.38
#2017-12-27|1234.71
#2017-12-28|1231.61
#2017-12-29|1231.64
#2018-01-01|1231.64
#2018-01-02|1230.69
#2018-01-03|1238.03
#2018-01-04|1268.26
#2018-01-05|1274.41
#2018-01-08|1272.93
#2018-01-09|1276.63
#2018-01-10|1283.36
#2018-01-11|1280.63
#2018-01-12|1296.82
#2018-01-15|1306.13
#2018-01-16|1313.52
#2018-01-17|1313.70
#2018-01-18|1318.88
#2018-01-19|1328.39
#2018-01-22|1331.82
#2018-01-23|1332.75
#2018-01-24|1330.13
#2018-01-25|1332.40
#2018-01-26|1338.38
#2018-01-29|1329.26
#2018-01-30|1323.76
#2018-01-31|1342.93
#2018-02-01|1329.42
#2018-02-02|1296.52
#2018-02-05|1275.62
#2018-02-06|1247.97
#2018-02-07|1266.46
#2018-02-08|1225.41
#2018-02-09|1207.21
#2018-02-12|1217.10
#2018-02-13|1222.32
#2018-02-14|1243.10
#2018-02-15|1288.56
#2018-02-16|1301.32
#2018-02-19|1290.18
#2018-02-20|1302.93
#2018-02-21|1305.44
#2018-02-22|1303.19
#2018-02-23|1306.40
#2018-02-26|1306.69
#2018-02-27|1305.31
#2018-02-28|1291.12
#2018-03-01|1273.20
#2018-03-02|1256.03
#2018-03-05|1271.92
#2018-03-06|1283.58
#2018-03-07|1288.85
#2018-03-08|1298.18
#2018-03-09|1306.42
#2018-03-12|1300.26
#2018-03-13|1303.84
#2018-03-14|1299.01
#2018-03-15|1305.69
#2018-03-16|1299.95
#2018-03-19|1291.59
#2018-03-20|1297.59
#2018-03-21|1287.41
#2018-03-22|1272.10
#2018-03-23|1258.77
#2018-03-26|1260.72
#2018-03-27|1278.84
#2018-03-28|1275.02
#2018-03-29|1273.95
#2018-03-30|1273.95
#2018-04-02|1275.09
#2018-04-03|1261.13
#2018-04-04|1250.58
#2018-04-05|1271.01
#2018-04-06|1270.18
#2018-04-09|1283.25
#2018-04-10|1292.74
#2018-04-11|1281.09
#2018-04-12|1279.21
#2018-04-13|1282.88
#2018-04-16|1282.98
#2018-04-17|1296.28
#2018-04-18|1311.36
#2018-04-19|1317.72
#2018-04-20|1315.31
#2018-04-23|1316.28
#2018-04-24|1312.42
#2018-04-25|1288.91
#2018-04-26|1295.80
#2018-04-27|1302.18
#2018-04-30|1306.52
#2018-05-01|1296.51
#2018-05-02|1295.38
#2018-05-03|1296.86
#2018-05-04|1302.57
#2018-05-07|1310.30
#2018-05-08|1305.14
#2018-05-09|1304.92
#2018-05-10|1313.69
#2018-05-11|1319.90
#2018-05-14|1312.95
#2018-05-15|1297.99
#2018-05-16|1293.71
#2018-05-17|1305.86
#2018-05-18|1303.43
#2018-05-21|1312.69
#2018-05-22|1315.36
#2018-05-23|1289.64
#2018-05-24|1289.72
#2018-05-25|1282.62
#2018-05-28|1273.33
#2018-05-29|1250.05
#2018-05-30|1252.06
#2018-05-31|1261.57
#2018-06-01|1279.60
#2018-06-04|1283.95
#2018-06-05|1271.83
#2018-06-06|1288.09
#2018-06-07|1290.16
#2018-06-08|1280.99
#2018-06-11|1285.86
#2018-06-12|1283.38
#2018-06-13|1284.96
#2018-06-14|1296.50
#2018-06-15|1284.53
#2018-06-18|1271.68
#2018-06-19|1252.30
#2018-06-20|1249.77
#2018-06-21|1239.35
#2018-06-22|1253.85
#2018-06-25|1232.69
#2018-06-26|1229.65
#2018-06-27|1238.50
#2018-06-28|1224.69
#2018-06-29|1255.67
#2018-07-02|1231.00
#2018-07-03|1244.34
#2018-07-04|1241.37
#2018-07-05|1250.20
#2018-07-06|1261.40
#2018-07-09|1270.02
#2018-07-10|1281.33
#2018-07-11|1271.39
#2018-07-12|1282.52
#2018-07-13|1286.19
#2018-07-16|1290.26
#2018-07-17|1291.34
#2018-07-18|1286.43
#2018-07-19|1275.02
#2018-07-20|1278.80
#2018-07-23|1272.78
#2018-07-24|1281.86
#2018-07-25|1275.14
#2018-07-26|1286.34
#2018-07-27|1294.00
#2018-07-30|1290.30
#2018-07-31|1284.14
#2018-08-01|1277.51
#2018-08-02|1263.00
#2018-08-03|1270.05
#2018-08-06|1267.91
#2018-08-07|1281.78
#2018-08-08|1279.37
#2018-08-09|1278.47
#2018-08-10|1250.48
#2018-08-13|1247.81
#2018-08-14|1244.05
#2018-08-15|1216.72
#2018-08-16|1232.87
#2018-08-17|1238.91
#2018-08-20|1248.10
#2018-08-21|1264.02
#2018-08-22|1275.41
#2018-08-23|1275.35
#2018-08-24|1281.88
#2018-08-27|1298.84
#2018-08-28|1304.49
#2018-08-29|1309.30
#2018-08-30|1304.82
#2018-08-31|1288.40
#2018-09-03|1285.55
#2018-09-04|1259.72
#2018-09-05|1251.26
#2018-09-06|1267.62
#2018-09-07|1257.51
#2018-09-10|1262.77
#2018-09-11|1273.71
#2018-09-12|1283.53
#2018-09-13|1282.81
#2018-09-14|1287.65
#2018-09-17|1291.91
#2018-09-18|1292.92
#2018-09-19|1293.30
#2018-09-20|1312.07
#2018-09-21|1318.20
#2018-09-24|1310.02
#2018-09-25|1308.29
#2018-09-26|1314.73
#2018-09-27|1311.23
#2018-09-28|1296.69
#2018-10-01|1289.24
#2018-10-02|1269.76
#2018-10-03|1275.53
#2018-10-04|1256.59
#2018-10-05|1245.23
#2018-10-08|1229.27
#2018-10-09|1218.08
#2018-10-10|1192.85
#2018-10-11|1174.87
#2018-10-12|1182.81
#2018-10-15|1178.49
#2018-10-16|1211.35
#2018-10-17|1199.52
#2018-10-18|1183.24
#2018-10-19|1167.68
#2018-10-22|1155.61
#2018-10-23|1131.41
#2018-10-24|1137.29
#2018-10-25|1164.79
#2018-10-26|1152.61
#2018-10-29|1156.20
#2018-10-30|1150.90
#2018-10-31|1174.70
#2018-11-01|1176.35
#2018-11-02|1172.89
#2018-11-05|1167.82
#2018-11-06|1167.81
#2018-11-07|1190.68
#2018-11-08|1180.16
#2018-11-09|1165.15
#2018-11-12|1142.02
#2018-11-13|1158.46
#2018-11-14|1153.48
#2018-11-15|1144.46
#2018-11-16|1146.57
#2018-11-19|1145.15
#2018-11-20|1128.47
#2018-11-21|1139.44
#2018-11-22|1130.46
#2018-11-23|1134.24
#2018-11-26|1146.44
#2018-11-27|1140.21
#2018-11-28|1135.06
#2018-11-29|1161.09
#2018-11-30|1149.76
#2018-12-03|1153.30
#2018-12-04|1144.77
#2018-12-05|1122.82
#2018-12-06|1083.58
#2018-12-07|1094.20
#2018-12-10|1073.82
#2018-12-11|1090.10
#2018-12-12|1119.77
#2018-12-13|1109.03
#2018-12-14|1088.60
#2018-12-17|1080.28
#2018-12-18|1080.85
#2018-12-19|1082.79
#2018-12-20|1058.50
#2018-12-21|1051.47
#2018-12-24|1042.20
#2018-12-25|1042.20
#2018-12-26|1041.66
#2018-12-27|1038.56
#2018-12-28|1062.97
#2018-12-31|1071.25
#2019-01-01|1071.25
#2019-01-02|1055.89
#2019-01-03|1038.72
#2019-01-04|1074.28
#2019-01-07|1070.46
#2019-01-08|1089.52
#2019-01-09|1107.65
#2019-01-10|1106.39
#2019-01-11|1092.42
#2019-01-14|1089.60
#2019-01-15|1096.52
#2019-01-16|1098.35
#2019-01-17|1097.32
#2019-01-18|1115.67
#2019-01-21|1115.99
#2019-01-22|1113.81
#2019-01-23|1109.67
#2019-01-24|1118.61
#2019-01-25|1137.61
#2019-01-28|1135.20
#2019-01-29|1142.02
#2019-01-30|1151.93
#2019-01-31|1159.01
#2019-02-01|1167.60
#2019-02-04|1160.57
#2019-02-05|1180.03
#2019-02-06|1173.91
#2019-02-07|1152.12
#2019-02-08|1139.55
#2019-02-11|1148.32
#2019-02-12|1157.86
#2019-02-13|1166.68
#2019-02-14|1182.77
#2019-02-15|1209.46
#2019-02-18|1216.95
#2019-02-19|1217.65
#2019-02-20|1230.22
#2019-02-21|1236.09
#2019-02-22|1244.24
#2019-02-25|1244.94
#2019-02-26|1246.68
#2019-02-27|1243.76
#2019-02-28|1252.14
#2019-03-01|1255.25
#2019-03-04|1254.27
#2019-03-05|1250.59
#2019-03-06|1249.66
#2019-03-07|1234.31
#2019-03-08|1226.98
#2019-03-11|1232.86
#2019-03-12|1241.36
#2019-03-13|1253.67
#2019-03-14|1263.83
#2019-03-15|1276.30
#2019-03-18|1280.85
#2019-03-19|1286.64
#2019-03-20|1277.39
#2019-03-21|1282.08
#2019-03-22|1240.43
#2019-03-25|1241.10
#2019-03-26|1249.79
#2019-03-27|1244.97
#2019-03-28|1242.98
#2019-03-29|1262.52
#2019-04-01|1275.13
#2019-04-02|1275.13
#2019-04-03|1298.70
#2019-04-04|1293.36
#2019-04-05|1300.15
#2019-04-08|1303.25
#2019-04-09|1290.54
#2019-04-10|1291.00
#2019-04-11|1300.12
#2019-04-12|1312.89
#2019-04-15|1309.21
#2019-04-16|1315.30
#2019-04-17|1321.26
#2019-04-18|1325.59
#2019-04-19|1325.59
#2019-04-22|1326.94
#2019-04-23|1324.20
#2019-04-24|1329.29
#2019-04-25|1315.57
#2019-04-26|1328.76
#2019-04-29|1334.94
#2019-04-30|1333.25
#2019-05-01|1337.24
#2019-05-02|1310.60
#2019-05-03|1308.21
#2019-05-06|1299.54
#2019-05-07|1282.28
#2019-05-08|1288.67
#2019-05-09|1267.85
#2019-05-10|1271.56
#2019-05-13|1251.25
#2019-05-14|1272.16
#2019-05-15|1287.54
#2019-05-16|1301.85
#2019-05-17|1292.15
#2019-05-20|1279.50
#2019-05-21|1282.38
#2019-05-22|1280.38
#2019-05-23|1254.04
#2019-05-24|1277.76
#2019-05-27|1278.53
#2019-05-28|1269.38
#2019-05-29|1242.74
#2019-05-30|1250.81
#2019-05-31|1245.64
#2019-06-03|1262.81
#2019-06-04|1272.68
#2019-06-05|1283.45
#2019-06-06|1279.57
#2019-06-07|1308.99
#2019-06-10|1309.79
#2019-06-11|1321.89
#2019-06-12|1317.61
#2019-06-13|1312.36
#2019-06-14|1303.00
#2019-06-17|1314.39
#2019-06-18|1336.37
#2019-06-19|1340.79
#2019-06-20|1354.85
#2019-06-21|1349.83
#2019-06-24|1360.31
#2019-06-25|1363.01
#2019-06-26|1357.95
#2019-06-27|1348.28
#2019-06-28|1360.22
#2019-07-01|1358.47
#2019-07-02|1354.61
#2019-07-03|1367.85
#2019-07-04|1366.57
#2019-07-05|1340.28
#2019-07-08|1335.39
#2019-07-09|1326.29
#2019-07-10|1334.91
#2019-07-11|1330.24
#2019-07-12|1344.23
#2019-07-15|1352.93
#2019-07-16|1368.23
#2019-07-17|1364.89
#2019-07-18|1357.91
#2019-07-19|1363.01
#2019-07-22|1361.24
#2019-07-23|1370.18
#2019-07-24|1366.15
#2019-07-25|1360.90
#2019-07-26|1373.74
#2019-07-29|1365.48
#2019-07-30|1340.01
#2019-07-31|1346.32
#2019-08-01|1350.50
#2019-08-02|1305.95
#2019-08-05|1285.22
#2019-08-06|1281.99
#2019-08-07|1299.27
#2019-08-08|1334.38
#2019-08-09|1320.47
#2019-08-12|1323.26
#2019-08-13|1329.89
#2019-08-14|1289.75
#2019-08-15|1283.55
#2019-08-16|1300.36
#2019-08-19|1317.51
#2019-08-20|1315.64
#2019-08-21|1339.94
#2019-08-22|1319.31
#2019-08-23|1310.19
#2019-08-26|1314.83
#2019-08-27|1318.03
#2019-08-28|1302.77
#2019-08-29|1330.74
#2019-08-30|1337.60
#2019-09-02|1332.67
#2019-09-03|1320.15
#2019-09-04|1343.40
#2019-09-05|1363.75
#2019-09-06|1369.03
#2019-09-09|1367.19
#2019-09-10|1352.93
#2019-09-11|1352.16
#2019-09-12|1369.56
#2019-09-13|1384.56
#2019-09-16|1348.21
#2019-09-17|1359.83
#2019-09-18|1364.34
#2019-09-19|1374.10
#2019-09-20|1355.46
#2019-09-23|1340.60
#2019-09-24|1340.89
#2019-09-25|1333.36
#2019-09-26|1335.16
#2019-09-27|1341.11
#2019-09-30|1345.90
#2019-10-01|1330.81
#2019-10-02|1296.29
#2019-10-03|1311.20
#2019-10-04|1322.20
#2019-10-07|1327.47
#2019-10-08|1305.59
#2019-10-09|1318.71
#2019-10-10|1332.14
#2019-10-11|1362.01
#2019-10-14|1353.87
#2019-10-15|1367.24
#2019-10-16|1366.39
#2019-10-17|1375.18
#2019-10-18|1375.47
#2019-10-21|1380.28
#2019-10-22|1380.23
#2019-10-23|1372.82
#2019-10-24|1382.43
#2019-10-25|1392.32
#2019-10-28|1395.76
#2019-10-29|1410.19
#2019-10-30|1418.71
#2019-10-31|1416.32
#2019-11-01|1431.69
#2019-11-04|1440.02
#2019-11-05|1427.23
#2019-11-06|1432.13
#2019-11-07|1429.61
#2019-11-08|1428.70
#2019-11-11|1432.36
#2019-11-12|1442.14
#2019-11-13|1438.48
#2019-11-14|1441.51
#2019-11-15|1457.89
#2019-11-18|1454.73
#2019-11-19|1453.86
#2019-11-20|1448.38
#2019-11-21|1444.44
#2019-11-22|1436.25
#2019-11-25|1440.67
#2019-11-26|1448.07
#2019-11-27|1441.22
#2019-11-28|1436.78
#2019-11-29|1434.93
#2019-12-02|1414.07
#2019-12-03|1394.80
#2019-12-04|1421.73
#2019-12-05|1423.13
#2019-12-06|1429.46
#2019-12-09|1423.93
#2019-12-10|1422.45
#2019-12-11|1425.98
#2019-12-12|1430.14
#2019-12-13|1438.50
#2019-12-16|1455.87
#2019-12-17|1456.69
#2019-12-18|1444.43
#2019-12-19|1442.99
#2019-12-20|1449.73
#2019-12-23|1455.05
#2019-12-24|1454.89
#2019-12-25|1454.89
#2019-12-26|1456.00
#2019-12-27|1466.08
#2019-12-30|1451.48
#2019-12-31|1454.86
#2020-01-01|1454.86
#2020-01-02|1470.32
#2020-01-03|1463.47
#2020-01-06|1459.30
#2020-01-07|1447.91
#2020-01-08|1459.30
#2020-01-09|1457.44
#2020-01-10|1455.96
#2020-01-13|1461.23
#2020-01-14|1465.76
#2020-01-15|1469.01
#2020-01-16|1468.59
#2020-01-17|1486.31
#2020-01-20|1485.46
#2020-01-21|1480.04
#2020-01-22|1475.16
#2020-01-23|1465.26
#2020-01-24|1489.02
#2020-01-27|1449.92
#2020-01-28|1460.80
#2020-01-29|1483.21
#2020-01-30|1469.50
#2020-01-31|1460.91
#2020-02-03|1466.48
#2020-02-04|1487.76
#2020-02-05|1490.13
#2020-02-06|1486.26
#2020-02-07|1486.86
#2020-02-10|1479.18
#2020-02-11|1489.18
#2020-02-12|1484.53
#2020-02-13|1470.99
#2020-02-14|1464.52
#2020-02-17|1471.81
#2020-02-18|1461.50
#2020-02-19|1467.50
#2020-02-20|1477.31
#2020-02-21|1476.53
#2020-02-24|1419.75
#2020-02-25|1396.33
#2020-02-26|1391.70
#2020-02-27|1362.12
#2020-02-28|1301.03
#2020-03-02|1321.96
#2020-03-03|1361.59
#2020-03-04|1366.62
#2020-03-05|1344.96
#2020-03-06|1283.64
#2020-03-09|1196.16
#2020-03-10|1164.52
#2020-03-11|1142.33
#2020-03-12| 952.32
#2020-03-13| 967.19
#2020-03-16| 891.61
#2020-03-17| 877.98
#2020-03-18| 767.25
#2020-03-19| 796.37
#2020-03-20| 871.33
#2020-03-23| 812.58
#2020-03-24| 892.01
#2020-03-25| 944.18
#2020-03-26|1032.73
#2020-03-27| 988.67
#2020-03-30| 963.18
#2020-03-31| 959.17
#2020-04-01| 876.59
#2020-04-02| 866.74
#2020-04-03| 846.69
#2020-04-06| 911.77
#2020-04-07| 947.38
#2020-04-08| 962.10
#2020-04-09| 988.59
#2020-04-10| 988.59
#2020-04-13| 985.16
#2020-04-14| 990.46
#2020-04-15| 923.33
#2020-04-16| 916.01
#2020-04-17| 969.31
#2020-04-20| 969.57
#2020-04-21| 913.87
#2020-04-22| 926.69
#2020-04-23| 935.37
#2020-04-24| 912.70
#2020-04-27| 937.24
#2020-04-28| 959.57
#2020-04-29|1000.06
#2020-04-30| 983.61
#2020-05-01| 988.60
#2020-05-04| 932.27
#2020-05-05| 949.47
#2020-05-06| 929.40
#2020-05-07| 943.35
#2020-05-08| 971.51
#2020-05-11| 950.24
#2020-05-12| 947.79
#2020-05-13| 921.96
#2020-05-14| 901.50
#2020-05-15| 904.85
#2020-05-18| 979.37
#2020-05-19| 964.51
#2020-05-20| 977.20
#2020-05-21| 964.61
#2020-05-22| 964.29
#2020-05-25|1005.46
#2020-05-26|1042.31
#2020-05-27|1049.88
#2020-05-28|1060.24
#2020-05-29|1047.62
#2020-06-01|1067.90
#2020-06-02|1107.27
#2020-06-03|1162.11
#2020-06-04|1181.50
#2020-06-05|1232.72
#2020-06-08|1222.38
#2020-06-09|1191.09
#2020-06-10|1177.27
#2020-06-11|1113.06
#2020-06-12|1103.98
#2020-06-15|1116.54
#2020-06-16|1145.94
#2020-06-17|1151.70
#2020-06-18|1140.46
#2020-06-19|1135.75
#2020-06-22|1136.66
#2020-06-23|1150.74
#2020-06-24|1107.48
#2020-06-25|1112.40
#2020-06-26|1107.28
#2020-06-29|1128.63
#2020-06-30|1125.14
#2020-07-01|1125.92
#2020-07-02|1149.33
#2020-07-03|1146.83
#2020-07-06|1171.21
#2020-07-07|1160.31
#2020-07-08|1146.43
#2020-07-09|1118.96
#2020-07-10|1138.22
#2020-07-13|1168.19
#2020-07-14|1151.95
#2020-07-15|1194.58
#2020-07-16|1191.33
#2020-07-17|1180.74
#2020-07-20|1188.02
#2020-07-21|1201.13
#2020-07-22|1205.62
#2020-07-23|1196.14
#2020-07-24|1179.38
#2020-07-27|1188.24
#2020-07-28|1187.62
#2020-07-29|1198.83
#2020-07-30|1191.77
#2020-07-31|1156.38
#2020-08-03|1180.50
#2020-08-04|1189.51
#2020-08-05|1233.53
#2020-08-06|1231.88
#2020-08-07|1232.51
#2020-08-10|1246.68
#2020-08-11|1285.76
#2020-08-12|1287.67
#2020-08-13|1283.01
#2020-08-14|1257.88
#2020-08-17|1262.68
#2020-08-18|1251.80
#2020-08-19|1262.79
#2020-08-20|1240.71
#2020-08-21|1234.02
#2020-08-24|1269.15
#2020-08-25|1267.62
#2020-08-26|1271.71
#2020-08-27|1264.74
#2020-08-28|1276.05
#2020-08-31|1251.37
#2020-09-01|1253.78
#2020-09-02|1267.81
#2020-09-03|1255.40
#2020-09-04|1235.50
#2020-09-07|1277.09
#2020-09-08|1245.27
#2020-09-09|1257.13
#2020-09-10|1254.22
#2020-09-11|1245.64
#2020-09-14|1262.13
#2020-09-15|1255.56
#2020-09-16|1256.72
#2020-09-17|1252.84
#2020-09-18|1236.66
#2020-09-21|1167.66
#2020-09-22|1157.98
#2020-09-23|1152.03
#2020-09-24|1134.34
#2020-09-25|1133.97
#2020-09-28|1166.74
#2020-09-29|1179.95
#2020-09-30|1165.60
#2020-10-01|1173.62
#2020-10-02|1180.42
#2020-10-05|1203.06
#2020-10-06|1216.99
#2020-10-07|1208.20
#2020-10-08|1210.36
#2020-10-09|1218.36
#2020-10-12|1221.89
#2020-10-13|1201.38
#2020-10-14|1204.62
#2020-10-15|1176.13
#2020-10-16|1196.80
#2020-10-19|1211.11
#2020-10-20|1221.37
#2020-10-21|1193.91
#2020-10-22|1196.54
#2020-10-23|1226.32
#2020-10-26|1186.07
#2020-10-27|1163.68
#2020-10-28|1120.87
#2020-10-29|1109.77
#2020-10-30|1124.95
#2020-11-02|1151.14
#2020-11-03|1196.63
#2020-11-04|1217.53
#2020-11-05|1251.20
#2020-11-06|1256.71
#2020-11-09|1381.48
#2020-11-10|1405.85
#2020-11-11|1386.87
#2020-11-12|1371.91
#2020-11-13|1383.08
#2020-11-16|1413.04
#2020-11-17|1424.85
#2020-11-18|1424.04
#2020-11-19|1414.80
#2020-11-20|1421.53
#2020-11-23|1420.05
#2020-11-24|1442.89
#2020-11-25|1438.55
#2020-11-26|1426.32
#2020-11-27|1439.96
#2020-11-30|1421.46
#2020-12-01|1444.39
#2020-12-02|1447.68
#2020-12-03|1463.09
#2020-12-04|1470.61
#2020-12-07|1458.30
#2020-12-08|1454.30
#2020-12-09|1438.63
#2020-12-10|1443.64
#2020-12-11|1437.48
#2020-12-14|1438.76
#2020-12-15|1443.63
#2020-12-16|1444.90
#2020-12-17|1453.77
#2020-12-18|1438.99
#2020-12-21|1407.47
#2020-12-22|1421.21
#2020-12-23|1445.29
#2020-12-24|1443.07
#2020-12-25|1443.07
#2020-12-28|1467.63
#2020-12-29|1475.43
#2020-12-30|1473.63
#2020-12-31|1442.99
#2021-01-01|1442.99
#2021-01-04|1470.00
#2021-01-05|1461.04
#2021-01-06|1483.74
#2021-01-07|1491.78
#2021-01-08|1506.76
#2021-01-11|1474.24
#2021-01-12|1473.67
#2021-01-13|1476.29
#2021-01-14|1494.75
#2021-01-15|1471.43
#2021-01-18|1461.71
#2021-01-19|1469.58
#2021-01-20|1474.58
#2021-01-21|1465.63
#2021-01-22|1455.84
#2021-01-25|1416.44
#2021-01-26|1425.19
#2021-01-27|1392.12
#2021-01-28|1410.51
#2021-01-29|1385.16
#2021-02-01|1396.16
#2021-02-02|1435.32
#2021-02-03|1434.35
#2021-02-04|1449.62
#2021-02-05|1461.86
#2021-02-08|1472.83
#2021-02-09|1465.18
#2021-02-10|1462.73
#2021-02-11|1468.12
#2021-02-12|1475.51
#2021-02-15|1485.94
#2021-02-16|1484.93
#2021-02-17|1464.79
#2021-02-18|1451.53
#2021-02-19|1473.81
#2021-02-22|1478.54
#2021-02-23|1496.68
#2021-02-24|1508.40
#2021-02-25|1507.85
#2021-02-26|1478.02
#2021-03-01|1500.65
#2021-03-02|1501.81
#2021-03-03|1514.05
#2021-03-04|1509.56
#2021-03-05|1464.38
#2021-03-08|1503.12
#2021-03-09|1506.66
#2021-03-10|1508.48
#2021-03-11|1525.39
#2021-03-12|1523.95
#2021-03-15|1518.34
#2021-03-16|1527.44
#2021-03-17|1519.07
#2021-03-18|1521.04
#2021-03-19|1489.16
#2021-03-22|1486.84
#2021-03-23|1469.56
#2021-03-24|1471.10
#2021-03-25|1464.36
#2021-03-26|1475.28
#2021-03-29|1475.27
#2021-03-30|1484.39
#2021-03-31|1484.54
#2021-04-01|1514.78
#2021-04-02|1514.78
#2021-04-05|1519.68
#2021-04-06|1528.60
#2021-04-07|1535.40
#2021-04-08|1549.68
#2021-04-09|1553.39
#2021-04-12|1545.93
#2021-04-13|1550.78
#2021-04-14|1557.20
#2021-04-15|1571.59
#2021-04-16|1590.76
#2021-04-19|1598.33
#2021-04-20|1564.37
#2021-04-21|1557.93
#2021-04-22|1582.90
#2021-04-23|1586.47
#2021-04-26|1602.39
#2021-04-27|1600.68
#2021-04-28|1597.56
#2021-04-29|1593.04
#2021-04-30|1585.46
#2021-05-03|1599.93
#2021-05-04|1573.37
#2021-05-05|1588.13
#2021-05-06|1601.07
#2021-05-07|1626.77
#2021-05-10|1614.48
#2021-05-11|1583.94
#2021-05-12|1569.99
#2021-05-13|1564.24
#2021-05-14|1609.02
#2021-05-17|1586.47
#2021-05-18|1593.79
#2021-05-19|1561.20
#2021-05-20|1582.33
#2021-05-21|1592.31
#2021-05-24|1602.50
#2021-05-25|1598.42
#2021-05-26|1594.47
#2021-05-27|1622.01
#2021-05-28|1629.12
#2021-05-31|1622.77
#2021-06-01|1642.16
#2021-06-02|1644.88
#2021-06-03|1628.82
#2021-06-04|1635.16
#2021-06-07|1647.24
#2021-06-08|1651.57
#2021-06-09|1654.75
#2021-06-10|1641.47
#2021-06-11|1646.57
#2021-06-14|1652.10
#2021-06-15|1662.43
#2021-06-16|1666.78
#2021-06-17|1645.42
#2021-06-18|1612.30
#2021-06-21|1630.30
#2021-06-22|1632.54
#2021-06-23|1624.56
#2021-06-24|1643.22
#2021-06-25|1638.30
#2021-06-28|1604.02
#2021-06-29|1597.56
#2021-06-30|1584.17
#2021-07-01|1602.09
#2021-07-02|1611.17
#2021-07-05|1622.78
#2021-07-06|1606.97
#2021-07-07|1603.39
#2021-07-08|1589.00
#2021-07-09|1622.50
#2021-07-12|1625.25
#2021-07-13|1612.94
#2021-07-14|1602.85
#2021-07-15|1588.50
#2021-07-16|1584.40
#2021-07-19|1529.64
#2021-07-20|1544.24
#2021-07-21|1584.90
#2021-07-22|1595.25
#2021-07-23|1615.23
#2021-07-26|1621.56
#2021-07-27|1604.94
#2021-07-28|1619.88
#2021-07-29|1629.64
#2021-07-30|1624.69
#2021-08-02|1638.20
#2021-08-03|1629.91
#2021-08-04|1641.94
#2021-08-05|1654.07
#2021-08-06|1645.79
#2021-08-09|1631.99
#2021-08-10|1631.67
#2021-08-11|1647.85
#2021-08-12|1646.08
#2021-08-13|1659.30
#2021-08-16|1652.17
#2021-08-17|1637.35
#2021-08-18|1642.79
#2021-08-19|1614.23
#2021-08-20|1609.61
#2021-08-23|1627.10
#2021-08-24|1636.62
#2021-08-25|1642.54
#2021-08-26|1642.57
#2021-08-27|1648.82
#2021-08-30|1649.41
#2021-08-31|1647.49
#2021-09-01|1677.50
#2021-09-02|1674.33
#2021-09-03|1655.14
#2021-09-06|1658.87
#2021-09-07|1648.54
#2021-09-08|1631.49
#2021-09-09|1638.28
#2021-09-10|1632.17
#2021-09-13|1638.43
#2021-09-14|1631.87
#2021-09-15|1613.19
#2021-09-16|1630.25
#2021-09-17|1603.17
#2021-09-20|1580.42
#2021-09-21|1599.01
#2021-09-22|1625.55
#2021-09-23|1633.71
#2021-09-24|1616.21
#2021-09-27|1624.87
#2021-09-28|1579.63
#2021-09-29|1589.80
#2021-09-30|1567.72
#2021-10-01|1565.89
#2021-10-04|1551.84
#2021-10-05|1564.74
#2021-10-06|1535.96
#2021-10-07|1567.85
#2021-10-08|1560.56
#2021-10-11|1557.85
#2021-10-12|1545.09
#2021-10-13|1552.04
#2021-10-14|1575.89
#2021-10-15|1591.20
#2021-10-18|1575.68
#2021-10-19|1582.28
#2021-10-20|1581.08
#2021-10-21|1570.02
#2021-10-22|1569.40
#2021-10-25|1548.43
#2021-10-26|1568.14
#2021-10-27|1564.19
#2021-10-28|1586.95
#2021-10-29|1567.56
#2021-11-01|1575.48
#2021-11-02|1584.32
#2021-11-03|1583.98
#2021-11-04|1583.03
#2021-11-05|1606.75
#2021-11-08|1615.88
#2021-11-09|1612.08
#2021-11-10|1607.80
#2021-11-11|1591.83
#2021-11-12|1584.22
#2021-11-15|1589.45
#2021-11-16|1578.15
#2021-11-17|1570.17
#2021-11-18|1571.57
#2021-11-19|1549.02
#2021-11-22|1538.32
#2021-11-23|1536.64
#2021-11-24|1524.53
#2021-11-25|1533.70
#2021-11-26|1452.65
#2021-11-29|1448.76
#2021-11-30|1446.89
#2021-12-01|1499.75
#2021-12-02|1488.44
#2021-12-03|1464.02
#2021-12-06|1497.81
#2021-12-07|1531.30
#2021-12-08|1541.01
#2021-12-09|1530.91
#2021-12-10|1521.10
#2021-12-13|1500.86
#2021-12-14|1484.26
#2021-12-15|1478.33
#2021-12-16|1508.37
#2021-12-17|1505.05
#2021-12-20|1487.72
#2021-12-21|1516.18
#2021-12-22|1554.08
#2021-12-23|1571.40
#2021-12-24|1571.14
#2021-12-27|1582.82
#2021-12-28|1587.52
#2021-12-29|1593.08
#2021-12-30|1593.05
#2021-12-31|1599.66
#2022-01-03|1611.54
#2022-01-04|1638.91
#2022-01-05|1651.04
#2022-01-06|1621.07
#2022-01-07|1620.94
#2022-01-10|1587.98
#2022-01-11|1607.12
#2022-01-12|1632.40
#2022-01-13|1641.45
#2022-01-14|1622.08
#2022-01-17|1616.66
#2022-01-18|1591.20
#2022-01-19|1587.61
#2022-01-20|1595.59
#2022-01-21|1565.41
#2022-01-24|1484.20
#2022-01-25|1484.55
#2022-01-26|1519.89
#2022-01-27|1495.71
#2022-01-28|1471.01
#2022-01-31|1492.50
#2022-02-01|1529.01
#2022-02-02|1535.61
#2022-02-03|1525.09
#2022-02-04|1508.68
#2022-02-07|1522.87
#2022-02-08|1534.65
#2022-02-09|1569.66
#2022-02-10|1580.72
#2022-02-11|1558.01
#2022-02-14|1512.18
#2022-02-15|1548.19
#2022-02-16|1549.93
#2022-02-17|1542.00
#2022-02-18|1528.25
#2022-02-21|1489.50
#2022-02-22|1499.97
#2022-02-23|1491.30
#2022-02-24|1414.42
#2022-02-25|1489.95
#2022-02-28|1484.53
#2022-03-01|1401.87
#2022-03-02|1425.32
#2022-03-03|1398.24
#2022-03-04|1306.78
#2022-03-07|1278.73
#2022-03-08|1288.70
#2022-03-09|1408.40
#2022-03-10|1367.15
#2022-03-11|1385.53
#2022-03-14|1417.85
#2022-03-15|1411.38
#2022-03-16|1464.64
#2022-03-17|1482.53
#2022-03-18|1468.39
#2022-03-21|1459.23
#2022-03-22|1475.66
#2022-03-23|1455.07
#2022-03-24|1451.10
#2022-03-25|1436.06
#2022-03-28|1440.52
#2022-03-29|1514.74
#2022-03-30|1498.32
#2022-03-31|1479.77
#2022-04-01|1474.72
#2022-04-04|1470.26
#2022-04-05|1418.58
#2022-04-06|1375.82
#2022-04-07|1373.06
#2022-04-08|1385.59
#2022-04-11|1392.51
#2022-04-12|1389.62
#2022-04-13|1385.57
#2022-04-14|1385.36
#2022-04-15|1385.36
#2022-04-18|1387.55
#2022-04-19|1376.08
#2022-04-20|1413.37
#2022-04-21|1445.87
#2022-04-22|1406.67
#2022-04-25|1383.20
#2022-04-26|1363.89
#2022-04-27|1343.00
#2022-04-28|1359.54
#2022-04-29|1367.06
#2022-05-02|1334.02
#2022-05-03|1345.62
#2022-05-04|1326.23
#2022-05-05|1334.31
#2022-05-06|1321.19
#2022-05-09|1276.74
#2022-05-10|1284.94
#2022-05-11|1310.02
#2022-05-12|1281.57
#2022-05-13|1303.48
#2022-05-16|1296.35
#2022-05-17|1330.71
#2022-05-18|1316.67
#2022-05-19|1309.79
#2022-05-20|1310.94
#2022-05-23|1334.37
#2022-05-24|1310.64
#2022-05-25|1316.56
#2022-05-26|1353.82
#2022-05-27|1374.48
#2022-05-30|1391.87
#2022-05-31|1351.35
#2022-06-01|1336.17
#2022-06-02|1364.35
#2022-06-03|1357.50
#2022-06-06|1370.73
#2022-06-07|1361.78
#2022-06-08|1351.88
#2022-06-09|1326.02
#2022-06-10|1275.72
#2022-06-13|1224.18
#2022-06-14|1197.54
#2022-06-15|1219.34
#2022-06-16|1201.93
#2022-06-17|1201.72
#2022-06-20|1217.71
#2022-06-21|1220.23
#2022-06-22|1208.06
#2022-06-23|1184.91
#2022-06-24|1220.30
#2022-06-27|1222.48
#2022-06-28|1225.80
#2022-06-29|1198.82
#2022-06-30|1179.68
#2022-07-01|1181.52
#2022-07-04|1184.34
#2022-07-05|1132.95
#2022-07-06|1159.29
#2022-07-07|1178.25
#2022-07-08|1192.34
#2022-07-11|1171.61
#2022-07-12|1186.50
#2022-07-13|1186.62
#2022-07-14|1159.90
#2022-07-15|1205.84
#2022-07-18|1230.10
#2022-07-19|1254.26
#2022-07-20|1246.15
#2022-07-21|1252.09
#2022-07-22|1259.44
#2022-07-25|1252.67
#2022-07-26|1240.79
#2022-07-27|1255.80
#2022-07-28|1278.15
#2022-07-29|1300.20
#2022-08-01|1300.63
#2022-08-02|1286.57
#2022-08-03|1290.52
#2022-08-04|1305.38
#2022-08-05|1285.55
#2022-08-08|1301.65
#2022-08-09|1299.93
#2022-08-10|1334.63
#2022-08-11|1337.73
#2022-08-12|1324.32
#2022-08-15|1325.30
#2022-08-16|1330.68
#2022-08-17|1311.32
#2022-08-18|1310.25
#2022-08-19|1282.20
#2022-08-22|1239.41
#2022-08-23|1237.76
#2022-08-24|1242.39
#2022-08-25|1237.87
#2022-08-26|1219.37
#2022-08-29|1200.70
#2022-08-30|1207.12
#2022-08-31|1197.32
#2022-09-01|1165.64
#2022-09-02|1208.07
#2022-09-05|1176.03
#2022-09-06|1180.19
#2022-09-07|1189.03
#2022-09-08|1192.91
#2022-09-09|1221.52
#2022-09-12|1261.75
#2022-09-13|1224.41
#2022-09-14|1208.14
#2022-09-15|1201.13
#2022-09-16|1172.79
#2022-09-19|1170.29
#2022-09-20|1143.12
#2022-09-21|1143.16
#2022-09-22|1109.44
#2022-09-23|1073.35
#2022-09-26|1065.71
#2022-09-27|1057.16
#2022-09-28|1062.65
#2022-09-29|1060.29
#2022-09-30|1082.17
#2022-10-03|1089.78
#2022-10-04|1155.10
#2022-10-05|1131.59
#2022-10-06|1122.30
#2022-10-07|1097.45
#2022-10-10|1094.47
#2022-10-11|1096.99
#2022-10-12|1089.25
#2022-10-13|1118.70
#2022-10-14|1122.77
#2022-10-17|1157.76
#2022-10-18|1177.02
#2022-10-19|1162.90
#2022-10-20|1175.26
#2022-10-21|1166.57
#2022-10-24|1198.59
#2022-10-25|1227.05
#2022-10-26|1259.08
#2022-10-27|1240.30
#2022-10-28|1255.86
#2022-10-31|1242.86
#2022-11-01|1253.11
#2022-11-02|1247.50
#2022-11-03|1222.74
#2022-11-04|1265.62
#2022-11-07|1275.31
#2022-11-08|1292.02
#2022-11-09|1288.47
#2022-11-10|1313.75
#2022-11-11|1331.73
#2022-11-14|1329.57
#2022-11-15|1345.29
#2022-11-16|1340.70
#2022-11-17|1320.94
#2022-11-18|1346.64
#2022-11-21|1329.46
#2022-11-22|1336.96
#2022-11-23|1353.40
#2022-11-24|1362.50
#2022-11-25|1365.55
#2022-11-28|1340.58
#2022-11-29|1332.46
#2022-11-30|1324.54
#2022-12-01|1365.86
#2022-12-02|1366.80
#2022-12-05|1364.71
#2022-12-06|1356.96
#2022-12-07|1348.37
#2022-12-08|1354.03
#2022-12-09|1366.93
#2022-12-12|1357.82
#2022-12-13|1388.53
#2022-12-14|1381.51
#2022-12-15|1342.80
#2022-12-16|1322.69
#2022-12-19|1326.13
#2022-12-20|1330.47
#2022-12-21|1351.46
#2022-12-22|1333.43
#2022-12-23|1338.11
#2022-12-26|1338.11
#2022-12-27|1350.97
#2022-12-28|1337.00
#2022-12-29|1354.05
#2022-12-30|1337.58
#2023-01-02|1359.10
#2023-01-03|1349.92
#2023-01-04|1385.58
#2023-01-05|1375.82
#2023-01-06|1407.22
#2023-01-09|1440.63
#2023-01-10|1427.26
#2023-01-11|1437.14
#2023-01-12|1462.09
#2023-01-13|1472.91
#2023-01-16|1470.75
#2023-01-17|1478.86
#2023-01-18|1495.07
#2023-01-19|1459.76
#2023-01-20|1478.67
#2023-01-23|1492.18
#2023-01-24|1505.02
#2023-01-25|1501.13
#2023-01-26|1505.38
#2023-01-27|1500.70
#2023-01-30|1496.57
#2023-01-31|1491.06
#2023-02-01|1512.56
#2023-02-02|1538.21
#2023-02-03|1532.86
#2023-02-06|1496.05
#2023-02-07|1472.40
#2023-02-08|1473.64
#2023-02-09|1494.96
#2023-02-10|1474.91
#2023-02-13|1505.88
#2023-02-14|1499.20
#2023-02-15|1521.50
#2023-02-16|1538.56
#2023-02-17|1545.26
#2023-02-20|1537.39
#2023-02-21|1526.02
#2023-02-22|1519.45
#2023-02-23|1519.12
#2023-02-24|1490.21
#2023-02-27|1517.07
#2023-02-28|1519.49
#2023-03-01|1530.62
#2023-03-02|1521.74
#2023-03-03|1535.00
#2023-03-06|1549.01
#2023-03-07|1529.10
#2023-03-08|1520.79
#2023-03-09|1531.24
#2023-03-10|1518.68
#2023-03-13|1481.42
#2023-03-14|1513.58
#2023-03-15|1424.80
#2023-03-16|1467.72
#2023-03-17|1449.79
#2023-03-20|1474.85
#2023-03-21|1511.52
#2023-03-22|1512.58
#2023-03-23|1514.37
#2023-03-24|1450.03
#2023-03-27|1473.07
#2023-03-28|1483.70
#2023-03-29|1507.59
#2023-03-30|1538.38
#2023-03-31|1536.33
#2023-04-03|1533.29
#2023-04-04|1537.76
#2023-04-05|1504.08
#2023-04-06|1516.69
#2023-04-07|1516.69
#2023-04-10|1505.03
#2023-04-11|1531.15
#2023-04-12|1545.21
#2023-04-13|1555.70
#2023-04-14|1555.33
#2023-04-17|1556.86
#2023-04-18|1572.85
#2023-04-19|1579.32
#2023-04-20|1581.23
#2023-04-21|1575.49
#2023-04-24|1588.25
#2023-04-25|1574.74
#2023-04-26|1563.42
#2023-04-27|1580.59
#2023-04-28|1598.10
#2023-05-01|1589.48
#2023-05-02|1565.96
#2023-05-03|1580.08
#2023-05-04|1549.04
#2023-05-05|1562.41
#2023-05-08|1565.04
#2023-05-09|1550.87
#2023-05-10|1551.00
#2023-05-11|1545.32
#2023-05-12|1549.64
#2023-05-15|1553.22
#2023-05-16|1561.61
#2023-05-17|1567.73
#2023-05-18|1570.31
#2023-05-19|1583.94
#2023-05-22|1585.96
#2023-05-23|1562.52
#2023-05-24|1528.08
#2023-05-25|1528.71
#2023-05-26|1540.02
#2023-05-29|1539.09
#2023-05-30|1532.89
#2023-05-31|1500.73
#2023-06-01|1532.59
#2023-06-02|1550.37
#2023-06-05|1533.35
#2023-06-06|1534.03
#2023-06-07|1535.30
#2023-06-08|1546.03
#2023-06-09|1548.33
#2023-06-12|1556.06
#2023-06-13|1578.33
#2023-06-14|1587.88
#2023-06-15|1589.08
#2023-06-16|1599.91
#2023-06-19|1586.75
#2023-06-20|1579.19
#2023-06-21|1574.83
#2023-06-22|1559.13
#2023-06-23|1538.17
#2023-06-26|1544.71
#2023-06-27|1563.03
#2023-06-28|1573.05
#2023-06-29|1574.87
#2023-06-30|1597.42
#2023-07-03|1587.79
#2023-07-04|1576.28
#2023-07-05|1566.66
#2023-07-06|1522.60
#2023-07-07|1542.03
#2023-07-10|1555.12
#2023-07-11|1573.95
#2023-07-12|1621.21
#2023-07-13|1631.42
#2023-07-14|1633.70
#2023-07-17|1625.02
#2023-07-18|1633.43
#2023-07-19|1623.70
#2023-07-20|1629.77
#2023-07-21|1627.04
#2023-07-24|1630.35
#2023-07-25|1621.10
#2023-07-26|1614.18
#2023-07-27|1618.29
#2023-07-28|1629.44
#2023-07-31|1625.70
#2023-08-01|1600.33
#2023-08-02|1585.24
#2023-08-03|1569.39
#2023-08-04|1591.55
#2023-08-07|1592.58
#2023-08-08|1575.24
#2023-08-09|1590.05
#2023-08-10|1600.11
#2023-08-11|1580.34
#2023-08-14|1572.39
#2023-08-15|1561.46
#2023-08-16|1554.05
#2023-08-17|1528.73
#2023-08-18|1518.54
#2023-08-21|1525.66
#2023-08-22|1530.64
#2023-08-23|1538.40
#2023-08-24|1529.13
#2023-08-25|1523.20
#2023-08-28|1552.65
#2023-08-29|1562.80
#2023-08-30|1579.61
#2023-08-31|1569.30
#2023-09-01|1552.48
#2023-09-04|1547.51
#2023-09-05|1528.62
#2023-09-06|1531.97
#2023-09-07|1533.99
#2023-09-08|1536.65
#2023-09-11|1539.14
#2023-09-12|1526.07
#2023-09-13|1514.24
#2023-09-14|1521.12
#2023-09-15|1536.08
#2023-09-18|1524.80
#2023-09-19|1523.94
#2023-09-20|1541.18
#2023-09-21|1500.23
#2023-09-22|1486.43
#2023-09-25|1472.63
#2023-09-26|1466.00
#2023-09-27|1465.29
#2023-09-28|1485.55
#2023-09-29|1491.50
#2023-10-02|1452.62
#2023-10-03|1432.64
#2023-10-04|1430.28
#2023-10-05|1424.30
#2023-10-06|1438.01
#2023-10-09|1430.59
#2023-10-10|1470.04
#2023-10-11|1481.62
#2023-10-12|1468.58
#2023-10-13|1430.63
#2023-10-16|1438.31
#2023-10-17|1454.67
#2023-10-18|1419.83
#2023-10-19|1412.15
#2023-10-20|1387.22
#2023-10-23|1400.14
#2023-10-24|1401.29
#2023-10-25|1384.81
#2023-10-26|1378.28
#2023-10-27|1392.22
#2023-10-30|1405.99
#2023-10-31|1408.69
#2023-11-01|1414.85
#2023-11-02|1450.88
#2023-11-03|1472.15
#2023-11-06|1463.04
#2023-11-07|1454.96
#2023-11-08|1468.65
#2023-11-09|1499.77
#2023-11-10|1484.68
#2023-11-13|1497.40
#2023-11-14|1541.48
#2023-11-15|1551.76
#2023-11-16|1551.78
#2023-11-17|1568.07
#2023-11-20|1570.27
#2023-11-21|1572.73
#2023-11-22|1570.26
#2023-11-23|1575.95
#2023-11-24|1588.11
#2023-11-27|1579.19
#2023-11-28|1592.38
#2023-11-29|1599.40
#2023-11-30|1595.60
#2023-12-01|1601.33
#2023-12-04|1585.94
#2023-12-05|1594.01
#2023-12-06|1611.25
#2023-12-07|1610.90
#2023-12-08|1628.39
#2023-12-11|1632.67
#2023-12-12|1641.13
#2023-12-13|1635.69
#2023-12-14|1675.24
#2023-12-15|1665.70
#2023-12-18|1655.38
#2023-12-19|1668.75
#2023-12-20|1663.50
#2023-12-21|1668.42
#2023-12-22|1676.50
#2023-12-25|1676.50
#2023-12-26|1678.63
#2023-12-27|1693.89
#2023-12-28|1689.57
#2023-12-29|1681.53
#2024-01-01|1681.53
#2024-01-02|1663.74
#2024-01-03|1625.67
#2024-01-04|1650.95
#2024-01-05|1644.30
#2024-01-08|1658.51
#2024-01-09|1652.08
#2024-01-10|1659.75
#2024-01-11|1655.54
#2024-01-12|1700.19
#2024-01-15|1688.53
#2024-01-16|1671.18
#2024-01-17|1654.36
#2024-01-18|1680.98
#2024-01-19|1676.62
#2024-01-22|1696.83
#2024-01-23|1674.27
#2024-01-24|1698.27
#2024-01-25|1691.71
#2024-01-26|1706.16
#2024-01-29|1689.64
#2024-01-30|1704.43
#2024-01-31|1697.97
#2024-02-01|1694.30
#2024-02-02|1706.52
#2024-02-05|1692.40
#2024-02-06|1717.69
#2024-02-07|1711.37
#2024-02-08|1721.90
#2024-02-09|1722.99
#2024-02-12|1718.57
#2024-02-13|1688.38
#2024-02-14|1705.64
#2024-02-15|1728.47
#2024-02-16|1734.49
#2024-02-19|1727.31
#2024-02-20|1736.76
#2024-02-21|1735.21
#2024-02-22|1757.73
#2024-02-23|1772.44
#2024-02-26|1773.83
#2024-02-27|1769.47
#2024-02-28|1783.57
#2024-02-29|1787.07
#2024-03-01|1781.33
#2024-03-04|1802.99
#2024-03-05|1807.22
#2024-03-06|1816.55
#2024-03-07|1823.63
#2024-03-08|1827.04
#2024-03-11|1806.43
#2024-03-12|1821.01
#2024-03-13|1839.62
#2024-03-14|1833.04
#2024-03-15|1842.06
#2024-03-18|1843.15
#2024-03-19|1853.28
#2024-03-20|1859.36
#2024-03-21|1875.13
#2024-03-22|1870.93
#2024-03-25|1866.48
#2024-03-26|1878.69
#2024-03-27|1868.04
#2024-03-28|1862.17
#2024-03-29|1862.17
#2024-04-01|1852.60
#2024-04-02|1822.31
#2024-04-03|1846.72
#2024-04-04|1854.62
#2024-04-05|1837.47
#2024-04-08|1862.74
#2024-04-09|1827.02
#2024-04-10|1809.52
#2024-04-11|1792.04
#2024-04-12|1783.26
#2024-04-15|1793.66
#2024-04-16|1767.98
#2024-04-17|1775.40
#2024-04-18|1802.13
#2024-04-19|1779.94
#2024-04-22|1773.65
#2024-04-23|1799.14
#2024-04-24|1807.37
#2024-04-25|1787.78
#2024-04-26|1807.91
#2024-04-29|1801.80
#2024-04-30|1786.79
#2024-05-01|1785.29
#2024-05-02|1784.91
#2024-05-03|1816.28
#2024-05-06|1834.88
#2024-05-07|1852.99
#2024-05-08|1876.43
#2024-05-09|1899.95
#2024-05-10|1906.46
#2024-05-13|1906.40
#2024-05-14|1910.75
#2024-05-15|1935.78
#2024-05-16|1919.13
#2024-05-17|1905.80
#2024-05-20|1923.96
#2024-05-21|1919.94
#2024-05-22|1916.21
#2024-05-23|1927.88
#2024-05-24|1930.16
#2024-05-27|1939.65
#2024-05-28|1918.27
#2024-05-29|1879.46
#2024-05-30|1897.82
#2024-05-31|1889.18
#2024-06-03|1893.58
#2024-06-04|1872.45
#2024-06-05|1884.87
#2024-06-06|1889.54
#2024-06-07|1853.75
#2024-06-10|1815.42
#2024-06-11|1790.45
#2024-06-12|1848.30
#2024-06-13|1786.65
#2024-06-14|1717.56
#2024-06-17|1737.29
#2024-06-18|1771.53
#2024-06-19|1766.30
#2024-06-20|1785.05
#2024-06-21|1762.15
#2024-06-24|1781.94
#2024-06-25|1728.41
#2024-06-26|1711.72
#2024-06-27|1706.01
#2024-06-28|1689.61
#2024-07-01|1721.53
#2024-07-02|1722.38
#2024-07-03|1767.46
#2024-07-04|1778.37
#2024-07-05|1776.28
#2024-07-08|1781.26
#2024-07-09|1741.25
#2024-07-10|1760.69
#2024-07-11|1780.23
#2024-07-12|1808.99
#2024-07-15|1794.16
#2024-07-16|1792.20
#2024-07-17|1783.57
#2024-07-18|1762.96
#2024-07-19|1759.26
#2024-07-22|1781.13
#2024-07-23|1774.35
#2024-07-24|1754.06
#2024-07-25|1720.82
#2024-07-26|1757.52
#2024-07-29|1733.91
#2024-07-30|1746.17
#2024-07-31|1784.54
#2024-08-01|1715.26
#2024-08-02|1692.37
#2024-08-05|1680.98
#2024-08-06|1678.17
#2024-08-07|1720.34
#2024-08-08|1705.59
#2024-08-09|1716.82
#2024-08-12|1714.60
#2024-08-13|1731.97
#2024-08-14|1757.20
#2024-08-15|1771.68
#2024-08-16|1781.15
#2024-08-19|1803.24
#2024-08-20|1807.73
#2024-08-21|1817.95
#2024-08-22|1817.59
#2024-08-23|1842.97
#2024-08-26|1841.84
#2024-08-27|1835.91
#2024-08-28|1837.86
#2024-08-29|1838.62
#2024-08-30|1835.89
#2024-09-02|1830.95
#2024-09-03|1803.57
#2024-09-04|1798.26
#2024-09-05|1785.90
#2024-09-06|1763.22
#2024-09-09|1773.52
#2024-09-10|1774.62
#2024-09-11|1772.45
#2024-09-12|1799.33
#2024-09-13|1818.44
#2024-09-16|1822.90
#2024-09-17|1837.03
#2024-09-18|1828.60
#2024-09-19|1884.69
#2024-09-20|1863.85
#2024-09-23|1872.67
#2024-09-24|1889.17
#2024-09-25|1890.89
#2024-09-26|1907.28
#2024-09-27|1897.03
#2024-09-30|1851.10
#2024-10-01|1829.79
#2024-10-02|1820.52
#2024-10-03|1790.72
#2024-10-04|1801.48
#2024-10-07|1799.95
#2024-10-08|1804.96
#2024-10-09|1821.04
#2024-10-10|1804.20
#2024-10-11|1831.64
#2024-10-14|1843.71
#2024-10-15|1833.83
#2024-10-16|1835.77
#2024-10-17|1868.98
#2024-10-18|1868.27
#2024-10-21|1846.82
#2024-10-22|1838.50
#2024-10-23|1823.38
#2024-10-24|1823.08
#2024-10-25|1823.79
#2024-10-28|1837.17
#2024-10-29|1819.32
#2024-10-30|1828.45
#2024-10-31|1814.14
#2024-11-01|1832.24
#2024-11-04|1821.31
#2024-11-05|1849.57
#2024-11-06|1821.28
#2024-11-07|1844.59
#2024-11-08|1823.29
#2024-11-11|1847.81
#2024-11-12|1780.94
#2024-11-13|1776.78
#2024-11-14|1796.12
#2024-11-15|1779.29
#2024-11-18|1782.43
#2024-11-19|1772.89
#2024-11-20|1755.47
#2024-11-21|1766.98
#2024-11-22|1751.03
#2024-11-25|1757.63
#2024-11-26|1744.29
#2024-11-27|1751.79
#2024-11-28|1776.32
#2024-11-29|1795.87
#2024-12-02|1776.37
#2024-12-03|1797.91
#2024-12-04|1823.43
#2024-12-05|1820.33
#2024-12-06|1835.64
#2024-12-09|1835.32
#2024-12-10|1798.97
#2024-12-11|1814.50
#2024-12-12|1807.10
#2024-12-13|1811.14
#2024-12-16|1803.55
#2024-12-17|1802.48
#2024-12-18|1808.91
#2024-12-19|1759.95
#2024-12-20|1754.47
#2024-12-23|1749.66
#2024-12-24|1751.32
#2024-12-25|1751.32
#2024-12-26|1754.27
#2024-12-27|1769.36
#2024-12-30|1752.75
#2024-12-31|1759.94
#2025-01-01|1759.94
#2025-01-02|1762.17
#2025-01-03|1746.44
#2025-01-06|1803.25
#2025-01-07|1801.47
#2025-01-08|1784.28
#2025-01-09|1796.47
#2025-01-10|1772.39
#2025-01-13|1749.67
#2025-01-14|1778.37
#2025-01-15|1789.06
#2025-01-16|1803.33
#2025-01-17|1833.55
#2025-01-20|1864.56
#2025-01-21|1871.43
#2025-01-22|1901.99
#2025-01-23|1915.20
#2025-01-24|1929.91
#2025-01-27|1864.33
#2025-01-28|1825.37
#2025-01-29|1844.24
#2025-01-30|1861.56
#2025-01-31|1868.07
#2025-02-03|1826.55
#2025-02-04|1844.56
#2025-02-05|1841.96
#2025-02-06|1862.84
#2025-02-07|1860.22
#2025-02-10|1868.97
#2025-02-11|1878.79
#2025-02-12|1882.82
#2025-02-13|1922.58
#2025-02-14|1940.69
#2025-02-17|1954.21
#2025-02-18|1971.46
#2025-02-19|1935.71
#2025-02-20|1945.75
#2025-02-21|1931.79
#2025-02-24|1905.60
#2025-02-25|1894.30
#2025-02-26|1934.03
#2025-02-27|1903.10
#2025-02-28|1902.05
#2025-03-03|1951.30
#2025-03-04|1911.24
#2025-03-05|2033.07
#2025-03-06|2061.98
#2025-03-07|2041.10
#2025-03-10|1974.85
#2025-03-11|1989.39
#2025-03-12|2024.58
#2025-03-13|1990.29
#2025-03-14|2038.24
#2025-03-17|2061.74
#2025-03-18|2082.04
#2025-03-19|2094.77
#2025-03-20|2053.85
#2025-03-21|2023.68
#2025-03-24|2023.21
#2025-03-25|2048.86
#2025-03-26|2021.35
#2025-03-27|2007.66
#2025-03-28|1976.78
#2025-03-31|1927.17
#2025-04-01|1963.39
#2025-04-02|1958.25
#2025-04-03|1892.57
#2025-04-04|1799.78
#2025-04-07|1706.03
#2025-04-08|1757.55
#2025-04-09|1717.56
#2025-04-10|1820.12
#2025-04-11|1829.58
#2025-04-14|1887.36
#2025-04-15|1928.22
#2025-04-16|1929.64
#2025-04-17|1902.84
#2025-04-18|1902.84
#2025-04-21|1927.65
#2025-04-22|1902.46
#2025-04-23|1937.72
#2025-04-24|1950.38
#2025-04-25|1984.16
#2025-04-28|1999.22
#2025-04-29|1970.07
#2025-04-30|1989.41
#2025-05-01|1974.36
#2025-05-02|2069.08
#2025-05-05|2063.85
#2025-05-06|2060.05
#2025-05-07|2054.59
#2025-05-08|2074.51
#2025-05-09|2069.52
#2025-05-12|2058.39
#2025-05-13|2076.41
#2025-05-14|2080.34
#2025-05-15|2088.66
#2025-05-16|2087.02
#2025-05-19|2113.21
#2025-05-20|2131.54
#2025-05-21|2137.92
#2025-05-22|2126.15
#2025-05-23|2104.55
#2025-05-26|2147.17
#2025-05-27|2148.67
#2025-05-28|2139.76
#2025-05-29|2146.54
#2025-05-30|2137.45
#2025-06-02|2152.55
#2025-06-03|2165.32
#2025-06-04|2191.82
#2025-06-05|2187.14
#2025-06-06|2174.72
#2025-06-09|2166.78
#2025-06-10|2158.97
#2025-06-11|2158.29
#2025-06-12|2168.39
#2025-06-13|2139.44
#2025-06-16|2169.82
#2025-06-17|2146.84
#2025-06-18|2136.26
#2025-06-19|2098.31
#2025-06-20|2129.16
#2025-06-23|2120.86
#2025-06-24|2178.24
#2025-06-25|2176.21
#2025-06-26|2220.36
#2025-06-27|2281.58
#2025-06-30|2275.82
#2025-07-01|2234.94
#2025-07-02|2248.22
#2025-07-03|2260.78
#2025-07-04|2247.64
#2025-07-07|2264.11
#2025-07-08|2259.13
#2025-07-09|2301.59
#2025-07-10|2283.19
#2025-07-11|2287.76
#2025-07-14|2281.58
#2025-07-15|2258.39
#2025-07-16|2237.79
#2025-07-17|2314.84
#2025-07-18|2332.96
#2025-07-21|2334.17
#2025-07-22|2295.91
#2025-07-23|2330.31
#2025-07-24|2341.71
#2025-07-25|2319.99
#2025-07-28|2282.02
#2025-07-29|2285.71
#2025-07-30|2275.77
#2025-07-31|2239.15
#2025-08-01|2169.78
#2025-08-04|2210.32
#2025-08-05|2210.44
#2025-08-06|2237.58
#2025-08-07|2259.54
#2025-08-08|2270.74
#2025-08-11|2245.54
#2025-08-12|2290.75
#2025-08-13|2292.43
#2025-08-14|2317.09
#2025-08-15|2335.14
#2025-08-18|2309.87
#2025-08-19|2325.91
#2025-08-20|2280.73
#2025-08-21|2277.58
#2025-08-22|2303.30
#2025-08-25|2260.48
#2025-08-26|2215.57
#2025-08-27|2201.83
#2025-08-28|2226.70
#2025-08-29|2215.53
#2025-09-01|2224.43
#2025-09-02|2182.87
#2025-09-03|2220.10
#2025-09-04|2228.66
#2025-09-05|2239.35
#2025-09-08|2283.61
#2025-09-09|2274.57
#2025-09-10|2299.91
#2025-09-11|2330.70
#2025-09-12|2337.58
#2025-09-15|2369.24
#2025-09-16|2348.29
#2025-09-17|2326.88
#2025-09-18|2338.51
#2025-09-19|2345.46
#2025-09-22|2352.82
#2025-09-23|2354.63
#2025-09-24|2344.91
#2025-09-25|2321.48
#2025-09-26|2355.33
#2025-09-29|2359.98
#2025-09-30|2387.11
#2025-10-01|2406.27
#2025-10-02|2437.71
#2025-10-03|2443.98
#2025-10-06|2409.04
#2025-10-07|2389.90
#2025-10-08|2413.47
#2025-10-09|2406.44
#2025-10-10|2369.10
#2025-10-13|2376.78
#2025-10-14|2387.55
#2025-10-15|2399.13
#2025-10-16|2447.76
#2025-10-17|2397.43
#2025-10-20|2425.13
#2025-10-21|2434.14
#2025-10-22|2420.93
#2025-10-23|2441.26
#2025-10-24|2448.16
#2025-10-27|2458.12
#2025-10-28|2448.50
#2025-10-29|2444.01
#2025-10-30|2415.50
#2025-10-31|2403.69
#2025-11-03|2400.98
#2025-11-04|2373.61
#2025-11-05|2373.68
#2025-11-06|2327.76
#2025-11-07|2316.73
#2025-11-10|2345.08
#2025-11-11|2367.52
#2025-11-12|2389.92
#2025-11-13|2381.45
#2025-11-14|2359.05
#2025-11-17|2349.40
#2025-11-18|2300.46
#2025-11-19|2297.83
#2025-11-20|2299.60
#2025-11-21|2261.95
#2025-11-24|2254.95
#2025-11-25|2286.56
#2025-11-26|2318.26
#2025-11-27|2322.32
#2025-11-28|2334.33
#2025-12-01|2294.87
#2025-12-02|2288.41
#2025-12-03|2317.65
#2025-12-04|2337.05
#2025-12-05|2331.14
#2025-12-08|2339.12
#2025-12-09|2324.31
#2025-12-10|2306.10
#2025-12-11|2349.25
#2025-12-12|2334.51
#2025-12-15|2373.82
#2025-12-16|2361.51
#2025-12-17|2323.75
#2025-12-18|2353.12
#2025-12-19|2361.52
#2025-12-22|2370.68
#2025-12-23|2370.69
#2025-12-24|2365.56
#2025-12-25|2365.56
#2025-12-26|2365.36
#2025-12-29|2358.99
#2025-12-30|2373.71
#2025-12-31|2366.09
#2026-01-01|2366.09
#2026-01-02|2407.09
#2026-01-05|2432.53
#2026-01-06|2423.03
#2026-01-07|2479.99
#2026-01-08|2441.76
#2026-01-09|2433.37
#2026-01-12|2457.97
#2026-01-13|2452.42
#2026-01-14|2417.40
#2026-01-15|2408.33
#2026-01-16|2421.69
#2026-01-19|2389.26
#2026-01-20|2389.41
#2026-01-21|2378.66
#2026-01-22|2388.13
#2026-01-23|2404.67
#2026-01-26|2417.99
#2026-01-27|2443.87
#2026-01-28|2425.34
#2026-01-29|2428.16
#2026-01-30|2426.10
#2026-02-02|2424.52
#2026-02-03|2438.23
#2026-02-04|2422.48
#2026-02-05|2426.70
#2026-02-06|2492.75
#2026-02-09|2539.15
#2026-02-10|2522.94
#2026-02-11|2522.62
#2026-02-12|2544.65
#2026-02-13|2575.85
#2026-02-16|2591.40
#2026-02-17|2579.64
#2026-02-18|2621.96
#2026-02-19|2568.35
#2026-02-20|2603.64
#2026-02-23|2575.47
#2026-02-24|2570.54
#2026-02-25|2595.65
#2026-02-26|2622.00
#2026-02-27|2612.40
#2026-03-02|2530.80
#2026-03-03|2402.69
#2026-03-04|2440.86
#2026-03-05|2376.27
#2026-03-06|2357.30
#2026-03-09|2336.80
#2026-03-10|2404.08
#2026-03-11|2380.62
#2026-03-12|2338.90
#2026-03-13|2287.09
#2026-03-16|2302.84
#2026-03-17|2316.75
#2026-03-18|2325.06
#2026-03-19|2242.44
#2026-03-20|2194.88
#2026-03-23|2254.35
#2026-03-24|2240.67
#2026-03-25|2286.07
#2026-03-26|2218.80
#2026-03-27|2170.24
#2026-03-30|2153.05
#2026-03-31|2191.42
#2026-04-01|2302.44
#2026-04-02|2260.01
#2026-04-03|2260.01
#2026-04-06|2258.34
#2026-04-07|2241.41
#2026-04-08|2440.46
#2026-04-09|2428.32
#2026-04-10|2436.22
#2026-04-13|2424.26