Table Data - Nasdaq France Industrials Large Mid Cap Net Total Return Index
| Title | Nasdaq France Industrials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQFR50LMN |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:51 PM CDT |
| Notes | For more information about this series, see: NQFR50LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 328.73 |
| 2001-04-02 | 326.15 |
| 2001-04-03 | 313.63 |
| 2001-04-04 | 328.46 |
| 2001-04-05 | 326.36 |
| 2001-04-06 | 326.68 |
| 2001-04-09 | 329.90 |
| 2001-04-10 | 333.23 |
| 2001-04-11 | 333.25 |
| 2001-04-12 | 339.34 |
| 2001-04-13 | . |
| 2001-04-16 | 335.84 |
| 2001-04-17 | 333.58 |
| 2001-04-18 | 337.90 |
| 2001-04-19 | 346.23 |
| 2001-04-20 | 352.25 |
| 2001-04-23 | 346.39 |
| 2001-04-24 | 348.22 |
| 2001-04-25 | 347.00 |
| 2001-04-26 | 350.61 |
| 2001-04-27 | 355.37 |
| 2001-04-30 | 355.49 |
| 2001-05-01 | 357.37 |
| 2001-05-02 | 355.93 |
| 2001-05-03 | 352.55 |
| 2001-05-04 | 351.24 |
| 2001-05-07 | 352.74 |
| 2001-05-08 | 352.07 |
| 2001-05-09 | 352.28 |
| 2001-05-10 | 354.09 |
| 2001-05-11 | 350.93 |
| 2001-05-14 | 347.69 |
| 2001-05-15 | 355.96 |
| 2001-05-16 | 358.38 |
| 2001-05-17 | 360.72 |
| 2001-05-18 | 361.08 |
| 2001-05-21 | 359.86 |
| 2001-05-22 | 356.69 |
| 2001-05-23 | 353.52 |
| 2001-05-24 | 351.88 |
| 2001-05-25 | 347.39 |
| 2001-05-28 | . |
| 2001-05-29 | 346.30 |
| 2001-05-30 | 340.58 |
| 2001-05-31 | 343.06 |
| 2001-06-01 | 340.59 |
| 2001-06-04 | 341.04 |
| 2001-06-05 | 344.23 |
| 2001-06-06 | 344.38 |
| 2001-06-07 | 347.21 |
| 2001-06-08 | 342.79 |
| 2001-06-11 | 336.49 |
| 2001-06-12 | 333.42 |
| 2001-06-13 | 335.30 |
| 2001-06-14 | 333.02 |
| 2001-06-15 | 330.07 |
| 2001-06-18 | 323.91 |
| 2001-06-19 | 327.95 |
| 2001-06-20 | 319.68 |
| 2001-06-21 | 318.95 |
| 2001-06-22 | 324.53 |
| 2001-06-25 | 327.71 |
| 2001-06-26 | 319.88 |
| 2001-06-27 | 317.01 |
| 2001-06-28 | 315.11 |
| 2001-06-29 | 318.45 |
| 2001-07-02 | 323.12 |
| 2001-07-03 | 323.40 |
| 2001-07-04 | . |
| 2001-07-05 | 319.30 |
| 2001-07-06 | 318.58 |
| 2001-07-09 | 318.71 |
| 2001-07-10 | 320.08 |
| 2001-07-11 | 318.24 |
| 2001-07-12 | 317.47 |
| 2001-07-13 | 319.90 |
| 2001-07-16 | 320.16 |
| 2001-07-17 | 317.82 |
| 2001-07-18 | 327.00 |
| 2001-07-19 | 323.09 |
| 2001-07-20 | 323.60 |
| 2001-07-23 | 321.28 |
| 2001-07-24 | 319.75 |
| 2001-07-25 | 314.11 |
| 2001-07-26 | 317.86 |
| 2001-07-27 | 325.04 |
| 2001-07-30 | 329.42 |
| 2001-07-31 | 329.16 |
| 2001-08-01 | 332.51 |
| 2001-08-02 | 336.88 |
| 2001-08-03 | 339.60 |
| 2001-08-06 | 338.70 |
| 2001-08-07 | 333.69 |
| 2001-08-08 | 332.70 |
| 2001-08-09 | 332.95 |
| 2001-08-10 | 335.93 |
| 2001-08-13 | 340.10 |
| 2001-08-14 | 340.33 |
| 2001-08-15 | 341.97 |
| 2001-08-16 | 341.28 |
| 2001-08-17 | 336.17 |
| 2001-08-20 | 333.67 |
| 2001-08-21 | 337.54 |
| 2001-08-22 | 340.39 |
| 2001-08-23 | 338.82 |
| 2001-08-24 | 341.83 |
| 2001-08-27 | 338.82 |
| 2001-08-28 | 335.20 |
| 2001-08-29 | 335.89 |
| 2001-08-30 | 329.91 |
| 2001-08-31 | 327.48 |
| 2001-09-03 | . |
| 2001-09-04 | 318.88 |
| 2001-09-05 | 315.26 |
| 2001-09-06 | 308.69 |
| 2001-09-07 | 307.62 |
| 2001-09-10 | 298.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 273.11 |
| 2001-09-18 | 267.52 |
| 2001-09-19 | 267.36 |
| 2001-09-20 | 251.42 |
| 2001-09-21 | 248.03 |
| 2001-09-24 | 260.90 |
| 2001-09-25 | 272.54 |
| 2001-09-26 | 276.09 |
| 2001-09-27 | 272.10 |
| 2001-09-28 | 260.49 |
| 2001-10-01 | 258.73 |
| 2001-10-02 | 259.54 |
| 2001-10-03 | 254.11 |
| 2001-10-04 | 265.88 |
| 2001-10-05 | 266.43 |
| 2001-10-08 | 263.60 |
| 2001-10-09 | 266.69 |
| 2001-10-10 | 270.09 |
| 2001-10-11 | 274.05 |
| 2001-10-12 | 276.26 |
| 2001-10-15 | 274.62 |
| 2001-10-16 | 280.81 |
| 2001-10-17 | 283.40 |
| 2001-10-18 | 278.87 |
| 2001-10-19 | 272.70 |
| 2001-10-22 | 272.17 |
| 2001-10-23 | 281.45 |
| 2001-10-24 | 284.85 |
| 2001-10-25 | 282.25 |
| 2001-10-26 | 286.37 |
| 2001-10-29 | 286.49 |
| 2001-10-30 | 279.14 |
| 2001-10-31 | 279.64 |
| 2001-11-01 | 278.89 |
| 2001-11-02 | 280.54 |
| 2001-11-05 | 284.59 |
| 2001-11-06 | 278.65 |
| 2001-11-07 | 277.57 |
| 2001-11-08 | 279.29 |
| 2001-11-09 | 278.62 |
| 2001-11-12 | 273.36 |
| 2001-11-13 | 276.44 |
| 2001-11-14 | 282.62 |
| 2001-11-15 | 287.70 |
| 2001-11-16 | 292.99 |
| 2001-11-19 | 293.98 |
| 2001-11-20 | 289.27 |
| 2001-11-21 | 287.03 |
| 2001-11-22 | . |
| 2001-11-23 | 287.91 |
| 2001-11-26 | 290.57 |
| 2001-11-27 | 289.81 |
| 2001-11-28 | 285.11 |
| 2001-11-29 | 283.54 |
| 2001-11-30 | 289.44 |
| 2001-12-03 | 286.64 |
| 2001-12-04 | 290.93 |
| 2001-12-05 | 298.66 |
| 2001-12-06 | 301.77 |
| 2001-12-07 | 302.40 |
| 2001-12-10 | 297.70 |
| 2001-12-11 | 296.14 |
| 2001-12-12 | 296.51 |
| 2001-12-13 | 291.82 |
| 2001-12-14 | 291.91 |
| 2001-12-17 | 297.46 |
| 2001-12-18 | 298.36 |
| 2001-12-19 | 294.98 |
| 2001-12-20 | 289.08 |
| 2001-12-21 | 288.52 |
| 2001-12-24 | 283.77 |
| 2001-12-25 | . |
| 2001-12-26 | 284.03 |
| 2001-12-27 | 290.01 |
| 2001-12-28 | 291.42 |
| 2001-12-31 | 294.26 |
| 2002-01-01 | . |
| 2002-01-02 | 296.43 |
| 2002-01-03 | 302.83 |
| 2002-01-04 | 304.31 |
| 2002-01-07 | 301.76 |
| 2002-01-08 | 301.21 |
| 2002-01-09 | 302.30 |
| 2002-01-10 | 299.00 |
| 2002-01-11 | 298.29 |
| 2002-01-14 | 293.55 |
| 2002-01-15 | 296.04 |
| 2002-01-16 | 286.25 |
| 2002-01-17 | 287.03 |
| 2002-01-18 | 283.99 |
| 2002-01-21 | . |
| 2002-01-22 | 282.66 |
| 2002-01-23 | 280.11 |
| 2002-01-24 | 281.04 |
| 2002-01-25 | 277.21 |
| 2002-01-28 | 279.64 |
| 2002-01-29 | 275.19 |
| 2002-01-30 | 273.57 |
| 2002-01-31 | 276.47 |
| 2002-02-01 | 280.31 |
| 2002-02-04 | 277.39 |
| 2002-02-05 | 274.58 |
| 2002-02-06 | 275.62 |
| 2002-02-07 | 280.33 |
| 2002-02-08 | 278.48 |
| 2002-02-11 | 284.18 |
| 2002-02-12 | 282.65 |
| 2002-02-13 | 283.19 |
| 2002-02-14 | 287.22 |
| 2002-02-15 | 290.16 |
| 2002-02-18 | . |
| 2002-02-19 | 284.50 |
| 2002-02-20 | 281.27 |
| 2002-02-21 | 285.22 |
| 2002-02-22 | 283.77 |
| 2002-02-25 | 285.77 |
| 2002-02-26 | 290.06 |
| 2002-02-27 | 291.59 |
| 2002-02-28 | 292.67 |
| 2002-03-01 | 295.34 |
| 2002-03-04 | 303.81 |
| 2002-03-05 | 303.84 |
| 2002-03-06 | 306.58 |
| 2002-03-07 | 314.50 |
| 2002-03-08 | 313.53 |
| 2002-03-11 | 309.38 |
| 2002-03-12 | 305.26 |
| 2002-03-13 | 306.74 |
| 2002-03-14 | 311.54 |
| 2002-03-15 | 313.37 |
| 2002-03-18 | 315.45 |
| 2002-03-19 | 315.68 |
| 2002-03-20 | 315.11 |
| 2002-03-21 | 313.37 |
| 2002-03-22 | 313.00 |
| 2002-03-25 | 311.48 |
| 2002-03-26 | 311.53 |
| 2002-03-27 | 310.79 |
| 2002-03-28 | 312.82 |
| 2002-03-29 | . |
| 2002-04-01 | 315.40 |
| 2002-04-02 | 314.42 |
| 2002-04-03 | 314.55 |
| 2002-04-04 | 310.06 |
| 2002-04-05 | 307.07 |
| 2002-04-08 | 302.38 |
| 2002-04-09 | 305.71 |
| 2002-04-10 | 310.63 |
| 2002-04-11 | 309.44 |
| 2002-04-12 | 310.80 |
| 2002-04-15 | 312.08 |
| 2002-04-16 | 315.97 |
| 2002-04-17 | 319.88 |
| 2002-04-18 | 318.21 |
| 2002-04-19 | 317.95 |
| 2002-04-22 | 317.94 |
| 2002-04-23 | 318.00 |
| 2002-04-24 | 313.34 |
| 2002-04-25 | 311.41 |
| 2002-04-26 | 312.85 |
| 2002-04-29 | 312.62 |
| 2002-04-30 | 314.82 |
| 2002-05-01 | 316.60 |
| 2002-05-02 | 314.52 |
| 2002-05-03 | 317.71 |
| 2002-05-06 | 319.02 |
| 2002-05-07 | 313.86 |
| 2002-05-08 | 317.73 |
| 2002-05-09 | 316.38 |
| 2002-05-10 | 317.87 |
| 2002-05-13 | 320.69 |
| 2002-05-14 | 320.70 |
| 2002-05-15 | 325.16 |
| 2002-05-16 | 327.67 |
| 2002-05-17 | 331.54 |
| 2002-05-20 | 331.73 |
| 2002-05-21 | 329.88 |
| 2002-05-22 | 329.32 |
| 2002-05-23 | 325.04 |
| 2002-05-24 | 327.09 |
| 2002-05-27 | . |
| 2002-05-28 | 327.37 |
| 2002-05-29 | 328.52 |
| 2002-05-30 | 324.72 |
| 2002-05-31 | 329.09 |
| 2002-06-03 | 326.50 |
| 2002-06-04 | 322.00 |
| 2002-06-05 | 318.57 |
| 2002-06-06 | 321.77 |
| 2002-06-07 | 317.20 |
| 2002-06-10 | 319.56 |
| 2002-06-11 | 320.27 |
| 2002-06-12 | 319.02 |
| 2002-06-13 | 313.08 |
| 2002-06-14 | 305.17 |
| 2002-06-17 | 313.66 |
| 2002-06-18 | 315.73 |
| 2002-06-19 | 316.14 |
| 2002-06-20 | 311.42 |
| 2002-06-21 | 310.84 |
| 2002-06-24 | 309.00 |
| 2002-06-25 | 311.99 |
| 2002-06-26 | 315.63 |
| 2002-06-27 | 316.97 |
| 2002-06-28 | 325.76 |
| 2002-07-01 | 323.86 |
| 2002-07-02 | 319.52 |
| 2002-07-03 | 310.15 |
| 2002-07-04 | . |
| 2002-07-05 | 321.52 |
| 2002-07-08 | 325.58 |
| 2002-07-09 | 322.05 |
| 2002-07-10 | 314.09 |
| 2002-07-11 | 303.88 |
| 2002-07-12 | 301.85 |
| 2002-07-15 | 298.77 |
| 2002-07-16 | 294.88 |
| 2002-07-17 | 301.71 |
| 2002-07-18 | 303.50 |
| 2002-07-19 | 297.15 |
| 2002-07-22 | 282.48 |
| 2002-07-23 | 276.24 |
| 2002-07-24 | 273.22 |
| 2002-07-25 | 277.73 |
| 2002-07-26 | 258.45 |
| 2002-07-29 | 268.27 |
| 2002-07-30 | 273.57 |
| 2002-07-31 | 274.35 |
| 2002-08-01 | 265.26 |
| 2002-08-02 | 257.32 |
| 2002-08-05 | 248.16 |
| 2002-08-06 | 250.79 |
| 2002-08-07 | 254.52 |
| 2002-08-08 | 263.83 |
| 2002-08-09 | 268.27 |
| 2002-08-12 | 263.98 |
| 2002-08-13 | 262.04 |
| 2002-08-14 | 258.47 |
| 2002-08-15 | 261.14 |
| 2002-08-16 | 262.00 |
| 2002-08-19 | 265.81 |
| 2002-08-20 | 266.88 |
| 2002-08-21 | 274.57 |
| 2002-08-22 | 281.21 |
| 2002-08-23 | 277.64 |
| 2002-08-26 | 274.70 |
| 2002-08-27 | 283.35 |
| 2002-08-28 | 275.74 |
| 2002-08-29 | 271.95 |
| 2002-08-30 | 270.40 |
| 2002-09-02 | . |
| 2002-09-03 | 261.47 |
| 2002-09-04 | 261.80 |
| 2002-09-05 | 258.52 |
| 2002-09-06 | 260.25 |
| 2002-09-09 | 259.27 |
| 2002-09-10 | 260.44 |
| 2002-09-11 | 268.09 |
| 2002-09-12 | 262.02 |
| 2002-09-13 | 257.83 |
| 2002-09-16 | 254.59 |
| 2002-09-17 | 252.81 |
| 2002-09-18 | 245.47 |
| 2002-09-19 | 242.38 |
| 2002-09-20 | 243.47 |
| 2002-09-23 | 235.97 |
| 2002-09-24 | 230.60 |
| 2002-09-25 | 230.78 |
| 2002-09-26 | 237.58 |
| 2002-09-27 | 236.61 |
| 2002-09-30 | 230.84 |
| 2002-10-01 | 225.59 |
| 2002-10-02 | 225.96 |
| 2002-10-03 | 223.37 |
| 2002-10-04 | 213.32 |
| 2002-10-07 | 211.28 |
| 2002-10-08 | 211.11 |
| 2002-10-09 | 206.91 |
| 2002-10-10 | 212.77 |
| 2002-10-11 | 222.88 |
| 2002-10-14 | 221.13 |
| 2002-10-15 | 232.10 |
| 2002-10-16 | 235.18 |
| 2002-10-17 | 242.95 |
| 2002-10-18 | 238.11 |
| 2002-10-21 | 238.49 |
| 2002-10-22 | 233.06 |
| 2002-10-23 | 225.57 |
| 2002-10-24 | 226.33 |
| 2002-10-25 | 223.61 |
| 2002-10-28 | 228.30 |
| 2002-10-29 | 218.37 |
| 2002-10-30 | 226.59 |
| 2002-10-31 | 232.28 |
| 2002-11-01 | 230.13 |
| 2002-11-04 | 242.97 |
| 2002-11-05 | 248.68 |
| 2002-11-06 | 242.62 |
| 2002-11-07 | 241.27 |
| 2002-11-08 | 238.81 |
| 2002-11-11 | 235.71 |
| 2002-11-12 | 240.23 |
| 2002-11-13 | 237.88 |
| 2002-11-14 | 244.94 |
| 2002-11-15 | 246.79 |
| 2002-11-18 | 251.19 |
| 2002-11-19 | 249.31 |
| 2002-11-20 | 244.98 |
| 2002-11-21 | 250.87 |
| 2002-11-22 | 254.53 |
| 2002-11-25 | 251.25 |
| 2002-11-26 | 247.80 |
| 2002-11-27 | 249.67 |
| 2002-11-28 | . |
| 2002-11-29 | 257.42 |
| 2002-12-02 | 257.33 |
| 2002-12-03 | 254.13 |
| 2002-12-04 | 249.45 |
| 2002-12-05 | 245.47 |
| 2002-12-06 | 246.55 |
| 2002-12-09 | 244.94 |
| 2002-12-10 | 242.03 |
| 2002-12-11 | 243.09 |
| 2002-12-12 | 244.26 |
| 2002-12-13 | 240.86 |
| 2002-12-16 | 246.01 |
| 2002-12-17 | 244.27 |
| 2002-12-18 | 236.05 |
| 2002-12-19 | 236.40 |
| 2002-12-20 | 239.69 |
| 2002-12-23 | 238.44 |
| 2002-12-24 | 238.53 |
| 2002-12-25 | . |
| 2002-12-26 | 239.13 |
| 2002-12-27 | 238.32 |
| 2002-12-30 | 238.68 |
| 2002-12-31 | 243.36 |
| 2003-01-01 | . |
| 2003-01-02 | 250.25 |
| 2003-01-03 | 254.76 |
| 2003-01-06 | 256.92 |
| 2003-01-07 | 252.71 |
| 2003-01-08 | 246.99 |
| 2003-01-09 | 250.76 |
| 2003-01-10 | 251.37 |
| 2003-01-13 | 251.23 |
| 2003-01-14 | 251.78 |
| 2003-01-15 | 248.04 |
| 2003-01-16 | 250.94 |
| 2003-01-17 | 250.26 |
| 2003-01-20 | . |
| 2003-01-21 | 244.84 |
| 2003-01-22 | 239.52 |
| 2003-01-23 | 232.77 |
| 2003-01-24 | 233.62 |
| 2003-01-27 | 224.40 |
| 2003-01-28 | 225.96 |
| 2003-01-29 | 225.34 |
| 2003-01-30 | 227.74 |
| 2003-01-31 | 230.42 |
| 2003-02-03 | 233.00 |
| 2003-02-04 | 227.89 |
| 2003-02-05 | 230.62 |
| 2003-02-06 | 229.37 |
| 2003-02-07 | 224.52 |
| 2003-02-10 | 220.56 |
| 2003-02-11 | 225.02 |
| 2003-02-12 | 225.91 |
| 2003-02-13 | 225.76 |
| 2003-02-14 | 227.37 |
| 2003-02-17 | . |
| 2003-02-18 | 230.44 |
| 2003-02-19 | 227.85 |
| 2003-02-20 | 225.05 |
| 2003-02-21 | 225.34 |
| 2003-02-24 | 221.36 |
| 2003-02-25 | 211.47 |
| 2003-02-26 | 210.76 |
| 2003-02-27 | 216.09 |
| 2003-02-28 | 220.16 |
| 2003-03-03 | 219.73 |
| 2003-03-04 | 215.68 |
| 2003-03-05 | 214.72 |
| 2003-03-06 | 213.43 |
| 2003-03-07 | 211.69 |
| 2003-03-10 | 204.08 |
| 2003-03-11 | 204.12 |
| 2003-03-12 | 196.04 |
| 2003-03-13 | 207.24 |
| 2003-03-14 | 217.80 |
| 2003-03-17 | 220.72 |
| 2003-03-18 | 220.03 |
| 2003-03-19 | 222.76 |
| 2003-03-20 | 219.64 |
| 2003-03-21 | 227.55 |
| 2003-03-24 | 216.83 |
| 2003-03-25 | 221.11 |
| 2003-03-26 | 220.13 |
| 2003-03-27 | 216.81 |
| 2003-03-28 | 215.04 |
| 2003-03-31 | 212.91 |
| 2003-04-01 | 210.92 |
| 2003-04-02 | 216.41 |
| 2003-04-03 | 221.32 |
| 2003-04-04 | 222.60 |
| 2003-04-07 | 230.01 |
| 2003-04-08 | 224.41 |
| 2003-04-09 | 224.61 |
| 2003-04-10 | 223.80 |
| 2003-04-11 | 224.35 |
| 2003-04-14 | 226.62 |
| 2003-04-15 | 229.01 |
| 2003-04-16 | 228.30 |
| 2003-04-17 | 229.84 |
| 2003-04-18 | . |
| 2003-04-21 | 228.85 |
| 2003-04-22 | 231.92 |
| 2003-04-23 | 232.45 |
| 2003-04-24 | 229.73 |
| 2003-04-25 | 233.23 |
| 2003-04-28 | 237.24 |
| 2003-04-29 | 243.33 |
| 2003-04-30 | 245.11 |
| 2003-05-01 | 247.36 |
| 2003-05-02 | 246.43 |
| 2003-05-05 | 252.54 |
| 2003-05-06 | 258.52 |
| 2003-05-07 | 253.39 |
| 2003-05-08 | 249.20 |
| 2003-05-09 | 253.60 |
| 2003-05-12 | 251.57 |
| 2003-05-13 | 251.36 |
| 2003-05-14 | 252.06 |
| 2003-05-15 | 250.64 |
| 2003-05-16 | 252.85 |
| 2003-05-19 | 248.19 |
| 2003-05-20 | 250.50 |
| 2003-05-21 | 252.38 |
| 2003-05-22 | 251.59 |
| 2003-05-23 | 249.58 |
| 2003-05-26 | . |
| 2003-05-27 | 252.04 |
| 2003-05-28 | 250.38 |
| 2003-05-29 | 254.69 |
| 2003-05-30 | 257.00 |
| 2003-06-02 | 260.32 |
| 2003-06-03 | 258.87 |
| 2003-06-04 | 260.42 |
| 2003-06-05 | 265.27 |
| 2003-06-06 | 267.94 |
| 2003-06-09 | 266.50 |
| 2003-06-10 | 267.85 |
| 2003-06-11 | 271.97 |
| 2003-06-12 | 273.31 |
| 2003-06-13 | 273.04 |
| 2003-06-16 | 282.42 |
| 2003-06-17 | 282.23 |
| 2003-06-18 | 275.37 |
| 2003-06-19 | 275.89 |
| 2003-06-20 | 278.25 |
| 2003-06-23 | 268.90 |
| 2003-06-24 | 266.33 |
| 2003-06-25 | 267.61 |
| 2003-06-26 | 264.46 |
| 2003-06-27 | 268.31 |
| 2003-06-30 | 266.56 |
| 2003-07-01 | 265.56 |
| 2003-07-02 | 268.89 |
| 2003-07-03 | 273.91 |
| 2003-07-04 | . |
| 2003-07-07 | 279.63 |
| 2003-07-08 | 281.40 |
| 2003-07-09 | 279.17 |
| 2003-07-10 | 275.25 |
| 2003-07-11 | 277.26 |
| 2003-07-14 | 281.76 |
| 2003-07-15 | 280.77 |
| 2003-07-16 | 279.06 |
| 2003-07-17 | 275.28 |
| 2003-07-18 | 277.09 |
| 2003-07-21 | 275.40 |
| 2003-07-22 | 274.27 |
| 2003-07-23 | 274.52 |
| 2003-07-24 | 281.69 |
| 2003-07-25 | 281.96 |
| 2003-07-28 | 287.17 |
| 2003-07-29 | 287.43 |
| 2003-07-30 | 288.09 |
| 2003-07-31 | 289.96 |
| 2003-08-01 | 289.29 |
| 2003-08-04 | 288.73 |
| 2003-08-05 | 292.79 |
| 2003-08-06 | 290.38 |
| 2003-08-07 | 289.53 |
| 2003-08-08 | 288.51 |
| 2003-08-11 | 289.19 |
| 2003-08-12 | 288.33 |
| 2003-08-13 | 289.68 |
| 2003-08-14 | 290.86 |
| 2003-08-15 | 296.56 |
| 2003-08-18 | 294.61 |
| 2003-08-19 | 295.95 |
| 2003-08-20 | 294.92 |
| 2003-08-21 | 290.12 |
| 2003-08-22 | 289.58 |
| 2003-08-25 | 287.23 |
| 2003-08-26 | 284.08 |
| 2003-08-27 | 285.03 |
| 2003-08-28 | 286.14 |
| 2003-08-29 | 288.24 |
| 2003-09-01 | . |
| 2003-09-02 | 292.69 |
| 2003-09-03 | 295.54 |
| 2003-09-04 | 296.89 |
| 2003-09-05 | 301.59 |
| 2003-09-08 | 303.32 |
| 2003-09-09 | 299.90 |
| 2003-09-10 | 293.85 |
| 2003-09-11 | 292.17 |
| 2003-09-12 | 292.99 |
| 2003-09-15 | 295.78 |
| 2003-09-16 | 295.58 |
| 2003-09-17 | 297.79 |
| 2003-09-18 | 302.06 |
| 2003-09-19 | 302.11 |
| 2003-09-22 | 297.17 |
| 2003-09-23 | 294.46 |
| 2003-09-24 | 294.37 |
| 2003-09-25 | 289.35 |
| 2003-09-26 | 287.48 |
| 2003-09-29 | 286.50 |
| 2003-09-30 | 283.27 |
| 2003-10-01 | 289.43 |
| 2003-10-02 | 288.66 |
| 2003-10-03 | 297.93 |
| 2003-10-06 | 298.72 |
| 2003-10-07 | 299.45 |
| 2003-10-08 | 302.47 |
| 2003-10-09 | 303.40 |
| 2003-10-10 | 304.49 |
| 2003-10-13 | 305.09 |
| 2003-10-14 | 305.68 |
| 2003-10-15 | 310.85 |
| 2003-10-16 | 309.16 |
| 2003-10-17 | 307.04 |
| 2003-10-20 | 308.50 |
| 2003-10-21 | 307.80 |
| 2003-10-22 | 303.94 |
| 2003-10-23 | 302.31 |
| 2003-10-24 | 305.14 |
| 2003-10-27 | 308.16 |
| 2003-10-28 | 309.89 |
| 2003-10-29 | 315.38 |
| 2003-10-30 | 318.36 |
| 2003-10-31 | 318.27 |
| 2003-11-03 | 319.68 |
| 2003-11-04 | 318.61 |
| 2003-11-05 | 316.54 |
| 2003-11-06 | 318.32 |
| 2003-11-07 | 324.09 |
| 2003-11-10 | 323.94 |
| 2003-11-11 | 321.80 |
| 2003-11-12 | 326.66 |
| 2003-11-13 | 329.63 |
| 2003-11-14 | 336.57 |
| 2003-11-17 | 327.46 |
| 2003-11-18 | 330.92 |
| 2003-11-19 | 328.94 |
| 2003-11-20 | 327.10 |
| 2003-11-21 | 334.19 |
| 2003-11-24 | 332.64 |
| 2003-11-25 | 333.43 |
| 2003-11-26 | 339.20 |
| 2003-11-27 | . |
| 2003-11-28 | 343.42 |
| 2003-12-01 | 350.87 |
| 2003-12-02 | 355.60 |
| 2003-12-03 | 359.98 |
| 2003-12-04 | 358.25 |
| 2003-12-05 | 356.69 |
| 2003-12-08 | 355.66 |
| 2003-12-09 | 356.51 |
| 2003-12-10 | 355.99 |
| 2003-12-11 | 356.19 |
| 2003-12-12 | 361.84 |
| 2003-12-15 | 363.05 |
| 2003-12-16 | 361.62 |
| 2003-12-17 | 361.91 |
| 2003-12-18 | 359.38 |
| 2003-12-19 | 360.53 |
| 2003-12-22 | 363.82 |
| 2003-12-23 | 364.82 |
| 2003-12-24 | 367.29 |
| 2003-12-25 | . |
| 2003-12-26 | 367.14 |
| 2003-12-29 | 367.51 |
| 2003-12-30 | 368.40 |
| 2003-12-31 | 373.08 |
| 2004-01-01 | . |
| 2004-01-02 | 375.02 |
| 2004-01-05 | 375.01 |
| 2004-01-06 | 372.46 |
| 2004-01-07 | 369.96 |
| 2004-01-08 | 374.70 |
| 2004-01-09 | 374.80 |
| 2004-01-12 | 371.28 |
| 2004-01-13 | 371.13 |
| 2004-01-14 | 376.33 |
| 2004-01-15 | 373.62 |
| 2004-01-16 | 372.31 |
| 2004-01-19 | . |
| 2004-01-20 | 380.20 |
| 2004-01-21 | 381.79 |
| 2004-01-22 | 382.86 |
| 2004-01-23 | 382.60 |
| 2004-01-26 | 376.88 |
| 2004-01-27 | 382.29 |
| 2004-01-28 | 376.39 |
| 2004-01-29 | 366.29 |
| 2004-01-30 | 367.00 |
| 2004-02-02 | 371.41 |
| 2004-02-03 | 369.92 |
| 2004-02-04 | 367.06 |
| 2004-02-05 | 371.68 |
| 2004-02-06 | 378.70 |
| 2004-02-09 | 380.16 |
| 2004-02-10 | 380.61 |
| 2004-02-11 | 380.81 |
| 2004-02-12 | 386.99 |
| 2004-02-13 | 384.27 |
| 2004-02-16 | . |
| 2004-02-17 | 391.50 |
| 2004-02-18 | 390.49 |
| 2004-02-19 | 390.70 |
| 2004-02-20 | 386.22 |
| 2004-02-23 | 386.26 |
| 2004-02-24 | 383.98 |
| 2004-02-25 | 380.92 |
| 2004-02-26 | 379.35 |
| 2004-02-27 | 383.38 |
| 2004-03-01 | 387.38 |
| 2004-03-02 | 386.47 |
| 2004-03-03 | 383.06 |
| 2004-03-04 | 386.50 |
| 2004-03-05 | 395.30 |
| 2004-03-08 | 393.27 |
| 2004-03-09 | 388.22 |
| 2004-03-10 | 379.06 |
| 2004-03-11 | 370.92 |
| 2004-03-12 | 367.25 |
| 2004-03-15 | 360.17 |
| 2004-03-16 | 364.33 |
| 2004-03-17 | 371.05 |
| 2004-03-18 | 369.90 |
| 2004-03-19 | 369.45 |
| 2004-03-22 | 362.12 |
| 2004-03-23 | 362.39 |
| 2004-03-24 | 357.88 |
| 2004-03-25 | 363.38 |
| 2004-03-26 | 365.03 |
| 2004-03-29 | 370.88 |
| 2004-03-30 | 370.16 |
| 2004-03-31 | 372.72 |
| 2004-04-01 | 379.14 |
| 2004-04-02 | 380.59 |
| 2004-04-05 | 380.11 |
| 2004-04-06 | 379.73 |
| 2004-04-07 | 384.18 |
| 2004-04-08 | 382.44 |
| 2004-04-09 | . |
| 2004-04-12 | 381.36 |
| 2004-04-13 | 377.82 |
| 2004-04-14 | 373.19 |
| 2004-04-15 | 375.43 |
| 2004-04-16 | 378.56 |
| 2004-04-19 | 378.95 |
| 2004-04-20 | 382.38 |
| 2004-04-21 | 378.40 |
| 2004-04-22 | 382.45 |
| 2004-04-23 | 383.24 |
| 2004-04-26 | 388.83 |
| 2004-04-27 | 393.10 |
| 2004-04-28 | 386.20 |
| 2004-04-29 | 383.16 |
| 2004-04-30 | 382.56 |
| 2004-05-03 | 387.02 |
| 2004-05-04 | 388.68 |
| 2004-05-05 | 391.23 |
| 2004-05-06 | 380.76 |
| 2004-05-07 | 376.46 |
| 2004-05-10 | 363.28 |
| 2004-05-11 | 366.12 |
| 2004-05-12 | 362.75 |
| 2004-05-13 | 363.98 |
| 2004-05-14 | 362.99 |
| 2004-05-17 | 362.56 |
| 2004-05-18 | 363.12 |
| 2004-05-19 | 374.79 |
| 2004-05-20 | 368.15 |
| 2004-05-21 | 373.69 |
| 2004-05-24 | 374.20 |
| 2004-05-25 | 375.83 |
| 2004-05-26 | 379.38 |
| 2004-05-27 | 386.74 |
| 2004-05-28 | 382.48 |
| 2004-05-31 | . |
| 2004-06-01 | 378.61 |
| 2004-06-02 | 384.15 |
| 2004-06-03 | 383.49 |
| 2004-06-04 | 387.86 |
| 2004-06-07 | 391.11 |
| 2004-06-08 | 392.08 |
| 2004-06-09 | 385.03 |
| 2004-06-10 | 384.88 |
| 2004-06-11 | . |
| 2004-06-14 | 380.11 |
| 2004-06-15 | 383.50 |
| 2004-06-16 | 383.20 |
| 2004-06-17 | 385.21 |
| 2004-06-18 | 389.61 |
| 2004-06-21 | 388.78 |
| 2004-06-22 | 386.45 |
| 2004-06-23 | 389.93 |
| 2004-06-24 | 397.11 |
| 2004-06-25 | 392.48 |
| 2004-06-28 | 398.52 |
| 2004-06-29 | 395.81 |
| 2004-06-30 | 397.17 |
| 2004-07-01 | 395.04 |
| 2004-07-02 | 394.37 |
| 2004-07-05 | . |
| 2004-07-06 | 391.41 |
| 2004-07-07 | 393.52 |
| 2004-07-08 | 394.08 |
| 2004-07-09 | 392.08 |
| 2004-07-12 | 391.82 |
| 2004-07-13 | 391.19 |
| 2004-07-14 | 391.92 |
| 2004-07-15 | 388.38 |
| 2004-07-16 | 392.70 |
| 2004-07-19 | 390.31 |
| 2004-07-20 | 389.67 |
| 2004-07-21 | 388.88 |
| 2004-07-22 | 384.62 |
| 2004-07-23 | 379.61 |
| 2004-07-26 | 377.78 |
| 2004-07-27 | 380.21 |
| 2004-07-28 | 381.02 |
| 2004-07-29 | 385.68 |
| 2004-07-30 | 386.52 |
| 2004-08-02 | 384.94 |
| 2004-08-03 | 387.07 |
| 2004-08-04 | 383.05 |
| 2004-08-05 | 385.47 |
| 2004-08-06 | 380.60 |
| 2004-08-09 | 375.92 |
| 2004-08-10 | 380.14 |
| 2004-08-11 | 372.41 |
| 2004-08-12 | 373.15 |
| 2004-08-13 | 377.52 |
| 2004-08-16 | 380.46 |
| 2004-08-17 | 381.27 |
| 2004-08-18 | 379.89 |
| 2004-08-19 | 382.48 |
| 2004-08-20 | 381.58 |
| 2004-08-23 | 384.53 |
| 2004-08-24 | 383.18 |
| 2004-08-25 | 382.77 |
| 2004-08-26 | 386.06 |
| 2004-08-27 | 387.29 |
| 2004-08-30 | 385.81 |
| 2004-08-31 | 386.49 |
| 2004-09-01 | 388.58 |
| 2004-09-02 | 390.79 |
| 2004-09-03 | 390.04 |
| 2004-09-06 | . |
| 2004-09-07 | 395.32 |
| 2004-09-08 | 398.11 |
| 2004-09-09 | 395.43 |
| 2004-09-10 | 402.25 |
| 2004-09-13 | 404.85 |
| 2004-09-14 | 401.85 |
| 2004-09-15 | 396.64 |
| 2004-09-16 | 396.36 |
| 2004-09-17 | 398.75 |
| 2004-09-20 | 395.41 |
| 2004-09-21 | 399.24 |
| 2004-09-22 | 397.19 |
| 2004-09-23 | 394.49 |
| 2004-09-24 | 394.38 |
| 2004-09-27 | 394.40 |
| 2004-09-28 | 396.47 |
| 2004-09-29 | 402.20 |
| 2004-09-30 | 400.82 |
| 2004-10-01 | 410.42 |
| 2004-10-04 | 411.00 |
| 2004-10-05 | 413.71 |
| 2004-10-06 | 413.35 |
| 2004-10-07 | 413.01 |
| 2004-10-08 | 417.92 |
| 2004-10-11 | 414.24 |
| 2004-10-12 | 408.32 |
| 2004-10-13 | 407.61 |
| 2004-10-14 | 408.51 |
| 2004-10-15 | 412.14 |
| 2004-10-18 | 411.75 |
| 2004-10-19 | 417.47 |
| 2004-10-20 | 417.66 |
| 2004-10-21 | 418.43 |
| 2004-10-22 | 421.30 |
| 2004-10-25 | 416.97 |
| 2004-10-26 | 416.76 |
| 2004-10-27 | 418.88 |
| 2004-10-28 | 422.46 |
| 2004-10-29 | 421.19 |
| 2004-11-01 | 425.39 |
| 2004-11-02 | 426.96 |
| 2004-11-03 | 432.46 |
| 2004-11-04 | 434.68 |
| 2004-11-05 | 438.14 |
| 2004-11-08 | 440.55 |
| 2004-11-09 | 435.90 |
| 2004-11-10 | 437.69 |
| 2004-11-11 | 445.85 |
| 2004-11-12 | 446.01 |
| 2004-11-15 | 443.57 |
| 2004-11-16 | 441.27 |
| 2004-11-17 | 447.42 |
| 2004-11-18 | 444.87 |
| 2004-11-19 | 443.95 |
| 2004-11-22 | 441.38 |
| 2004-11-23 | 445.30 |
| 2004-11-24 | 446.11 |
| 2004-11-25 | . |
| 2004-11-26 | 449.30 |
| 2004-11-29 | 447.56 |
| 2004-11-30 | 446.18 |
| 2004-12-01 | 450.94 |
| 2004-12-02 | 452.31 |
| 2004-12-03 | 450.73 |
| 2004-12-06 | 451.09 |
| 2004-12-07 | 454.54 |
| 2004-12-08 | 449.48 |
| 2004-12-09 | 444.45 |
| 2004-12-10 | 445.77 |
| 2004-12-13 | 450.92 |
| 2004-12-14 | 449.14 |
| 2004-12-15 | 456.73 |
| 2004-12-16 | 449.88 |
| 2004-12-17 | 442.92 |
| 2004-12-20 | 453.22 |
| 2004-12-21 | 455.64 |
| 2004-12-22 | 458.44 |
| 2004-12-23 | 461.76 |
| 2004-12-24 | . |
| 2004-12-27 | 464.86 |
| 2004-12-28 | 464.20 |
| 2004-12-29 | 463.46 |
| 2004-12-30 | 465.55 |
| 2004-12-31 | 462.77 |
| 2005-01-03 | 465.76 |
| 2005-01-04 | 463.33 |
| 2005-01-05 | 458.72 |
| 2005-01-06 | 462.54 |
| 2005-01-07 | 458.90 |
| 2005-01-10 | 460.30 |
| 2005-01-11 | 460.43 |
| 2005-01-12 | 464.79 |
| 2005-01-13 | 469.46 |
| 2005-01-14 | 471.62 |
| 2005-01-17 | . |
| 2005-01-18 | 472.57 |
| 2005-01-19 | 474.49 |
| 2005-01-20 | 468.84 |
| 2005-01-21 | 471.59 |
| 2005-01-24 | 471.09 |
| 2005-01-25 | 471.42 |
| 2005-01-26 | 476.22 |
| 2005-01-27 | 479.08 |
#2005-01-28| 478.40
#2005-01-31| 485.03
#2005-02-01| 484.51
#2005-02-02| 486.84
#2005-02-03| 483.46
#2005-02-04| 489.57
#2005-02-07| 488.02
#2005-02-08| 481.63
#2005-02-09| 480.37
#2005-02-10| 484.26
#2005-02-11| 489.04
#2005-02-14| 490.86
#2005-02-15| 494.97
#2005-02-16| 492.83
#2005-02-17| 495.11
#2005-02-18| 495.61
#2005-02-21| .
#2005-02-22| 489.63
#2005-02-23| 487.30
#2005-02-24| 485.49
#2005-02-25| 493.19
#2005-02-28| 497.53
#2005-03-01| 496.16
#2005-03-02| 492.25
#2005-03-03| 491.87
#2005-03-04| 499.30
#2005-03-07| 498.63
#2005-03-08| 504.59
#2005-03-09| 499.94
#2005-03-10| 497.15
#2005-03-11| 495.01
#2005-03-14| 493.13
#2005-03-15| 494.64
#2005-03-16| 492.11
#2005-03-17| 491.71
#2005-03-18| 488.60
#2005-03-21| 482.73
#2005-03-22| 480.69
#2005-03-23| 474.66
#2005-03-24| 475.87
#2005-03-25| .
#2005-03-28| 472.53
#2005-03-29| 475.42
#2005-03-30| 475.06
#2005-03-31| 475.90
#2005-04-01| 477.90
#2005-04-04| 470.93
#2005-04-05| 473.64
#2005-04-06| 475.61
#2005-04-07| 477.27
#2005-04-08| 475.94
#2005-04-11| 480.33
#2005-04-12| 475.18
#2005-04-13| 477.96
#2005-04-14| 473.52
#2005-04-15| 467.42
#2005-04-18| 458.10
#2005-04-19| 462.43
#2005-04-20| 462.14
#2005-04-21| 461.85
#2005-04-22| 466.31
#2005-04-25| 462.88
#2005-04-26| 461.01
#2005-04-27| 452.09
#2005-04-28| 449.32
#2005-04-29| 451.39
#2005-05-02| 453.56
#2005-05-03| 456.67
#2005-05-04| 462.59
#2005-05-05| 463.76
#2005-05-06| 462.56
#2005-05-09| 462.05
#2005-05-10| 462.77
#2005-05-11| 456.65
#2005-05-12| 456.92
#2005-05-13| 454.33
#2005-05-16| 453.74
#2005-05-17| 455.56
#2005-05-18| 465.95
#2005-05-19| 466.63
#2005-05-20| 466.78
#2005-05-23| 471.25
#2005-05-24| 469.13
#2005-05-25| 471.82
#2005-05-26| 471.54
#2005-05-27| 470.03
#2005-05-30| .
#2005-05-31| 467.28
#2005-06-01| 469.43
#2005-06-02| 468.61
#2005-06-03| 467.02
#2005-06-06| 466.19
#2005-06-07| 468.32
#2005-06-08| 471.20
#2005-06-09| 467.84
#2005-06-10| 468.94
#2005-06-13| 469.53
#2005-06-14| 468.71
#2005-06-15| 468.13
#2005-06-16| 470.99
#2005-06-17| 480.58
#2005-06-20| 474.02
#2005-06-21| 478.30
#2005-06-22| 480.68
#2005-06-23| 481.66
#2005-06-24| 479.17
#2005-06-27| 476.63
#2005-06-28| 478.92
#2005-06-29| 484.22
#2005-06-30| 486.18
#2005-07-01| 486.25
#2005-07-04| .
#2005-07-05| 480.86
#2005-07-06| 484.72
#2005-07-07| 478.76
#2005-07-08| 483.95
#2005-07-11| 494.16
#2005-07-12| 498.02
#2005-07-13| 495.16
#2005-07-14| 497.66
#2005-07-15| 493.26
#2005-07-18| 492.14
#2005-07-19| 493.05
#2005-07-20| 495.81
#2005-07-21| 501.39
#2005-07-22| 499.98
#2005-07-25| 498.54
#2005-07-26| 498.29
#2005-07-27| 504.15
#2005-07-28| 508.04
#2005-07-29| 510.05
#2005-08-01| 513.76
#2005-08-02| 515.79
#2005-08-03| 526.41
#2005-08-04| 525.99
#2005-08-05| 521.76
#2005-08-08| 526.20
#2005-08-09| 528.06
#2005-08-10| 533.00
#2005-08-11| 529.89
#2005-08-12| 525.56
#2005-08-15| 522.83
#2005-08-16| 521.63
#2005-08-17| 518.06
#2005-08-18| 508.31
#2005-08-19| 509.51
#2005-08-22| 514.01
#2005-08-23| 508.34
#2005-08-24| 512.29
#2005-08-25| 510.74
#2005-08-26| 510.07
#2005-08-29| 507.90
#2005-08-30| 506.58
#2005-08-31| 518.94
#2005-09-01| 529.70
#2005-09-02| 531.03
#2005-09-05| .
#2005-09-06| 533.97
#2005-09-07| 534.60
#2005-09-08| 528.39
#2005-09-09| 529.36
#2005-09-12| 523.47
#2005-09-13| 519.68
#2005-09-14| 520.32
#2005-09-15| 521.58
#2005-09-16| 527.62
#2005-09-19| 524.30
#2005-09-20| 525.45
#2005-09-21| 521.55
#2005-09-22| 513.05
#2005-09-23| 513.19
#2005-09-26| 520.46
#2005-09-27| 517.06
#2005-09-28| 522.39
#2005-09-29| 520.69
#2005-09-30| 524.34
#2005-10-03| 522.73
#2005-10-04| 528.67
#2005-10-05| 524.52
#2005-10-06| 526.91
#2005-10-07| 526.44
#2005-10-10| 523.87
#2005-10-11| 526.93
#2005-10-12| 524.22
#2005-10-13| 511.82
#2005-10-14| 517.32
#2005-10-17| 513.97
#2005-10-18| 506.37
#2005-10-19| 497.02
#2005-10-20| 500.66
#2005-10-21| 497.07
#2005-10-24| 500.59
#2005-10-25| 505.09
#2005-10-26| 503.28
#2005-10-27| 501.14
#2005-10-28| 497.67
#2005-10-31| 505.14
#2005-11-01| 507.19
#2005-11-02| 509.18
#2005-11-03| 513.17
#2005-11-04| 505.04
#2005-11-07| 505.68
#2005-11-08| 502.64
#2005-11-09| 499.30
#2005-11-10| 500.58
#2005-11-11| 505.33
#2005-11-14| 503.90
#2005-11-15| 501.60
#2005-11-16| 499.78
#2005-11-17| 511.99
#2005-11-18| 514.96
#2005-11-21| 519.35
#2005-11-22| 516.84
#2005-11-23| 527.53
#2005-11-24| .
#2005-11-25| 526.45
#2005-11-28| 528.27
#2005-11-29| 528.87
#2005-11-30| 529.67
#2005-12-01| 530.56
#2005-12-02| 533.15
#2005-12-05| 539.49
#2005-12-06| 544.13
#2005-12-07| 540.58
#2005-12-08| 546.17
#2005-12-09| 549.32
#2005-12-12| 555.54
#2005-12-13| 551.09
#2005-12-14| 558.27
#2005-12-15| 554.96
#2005-12-16| 557.92
#2005-12-19| 555.81
#2005-12-20| 549.12
#2005-12-21| 553.07
#2005-12-22| 557.64
#2005-12-23| 557.47
#2005-12-26| .
#2005-12-27| 559.97
#2005-12-28| 563.64
#2005-12-29| 560.70
#2005-12-30| 553.61
#2006-01-02| .
#2006-01-03| 566.16
#2006-01-04| 579.36
#2006-01-05| 576.66
#2006-01-06| 582.83
#2006-01-09| 576.80
#2006-01-10| 578.00
#2006-01-11| 590.18
#2006-01-12| 587.97
#2006-01-13| 584.97
#2006-01-16| .
#2006-01-17| 579.48
#2006-01-18| 578.32
#2006-01-19| 589.11
#2006-01-20| 586.90
#2006-01-23| 596.53
#2006-01-24| 599.75
#2006-01-25| 605.68
#2006-01-26| 621.70
#2006-01-27| 623.09
#2006-01-30| 618.40
#2006-01-31| 625.14
#2006-02-01| 630.50
#2006-02-02| 624.84
#2006-02-03| 621.70
#2006-02-06| 622.62
#2006-02-07| 619.29
#2006-02-08| 613.83
#2006-02-09| 622.17
#2006-02-10| 615.74
#2006-02-13| 619.07
#2006-02-14| 616.71
#2006-02-15| 615.81
#2006-02-16| 616.53
#2006-02-17| 621.08
#2006-02-20| .
#2006-02-21| 619.04
#2006-02-22| 628.67
#2006-02-23| 629.87
#2006-02-24| 627.31
#2006-02-27| 630.80
#2006-02-28| 624.75
#2006-03-01| 633.68
#2006-03-02| 630.84
#2006-03-03| 634.48
#2006-03-06| 636.73
#2006-03-07| 621.21
#2006-03-08| 615.09
#2006-03-09| 623.89
#2006-03-10| 627.68
#2006-03-13| 636.26
#2006-03-14| 639.86
#2006-03-15| 640.55
#2006-03-16| 651.80
#2006-03-17| 660.47
#2006-03-20| 665.44
#2006-03-21| 662.93
#2006-03-22| 658.91
#2006-03-23| 656.39
#2006-03-24| 664.27
#2006-03-27| 657.88
#2006-03-28| 654.59
#2006-03-29| 655.52
#2006-03-30| 668.98
#2006-03-31| 669.62
#2006-04-03| 677.04
#2006-04-04| 683.76
#2006-04-05| 675.38
#2006-04-06| 674.89
#2006-04-07| 662.00
#2006-04-10| 663.62
#2006-04-11| 654.38
#2006-04-12| 649.58
#2006-04-13| 649.38
#2006-04-14| .
#2006-04-17| 659.69
#2006-04-18| 656.36
#2006-04-19| 669.78
#2006-04-20| 670.81
#2006-04-21| 692.86
#2006-04-24| 689.32
#2006-04-25| 694.61
#2006-04-26| 701.93
#2006-04-27| 701.61
#2006-04-28| 701.62
#2006-05-01| 702.85
#2006-05-02| 707.57
#2006-05-03| 701.75
#2006-05-04| 712.72
#2006-05-05| 726.42
#2006-05-08| 733.03
#2006-05-09| 738.05
#2006-05-10| 744.73
#2006-05-11| 740.93
#2006-05-12| 725.12
#2006-05-15| 699.27
#2006-05-16| 693.08
#2006-05-17| 668.86
#2006-05-18| 668.06
#2006-05-19| 659.00
#2006-05-22| 626.69
#2006-05-23| 657.57
#2006-05-24| 641.25
#2006-05-25| 651.38
#2006-05-26| 666.76
#2006-05-29| .
#2006-05-30| 656.86
#2006-05-31| 663.58
#2006-06-01| 664.05
#2006-06-02| 675.95
#2006-06-05| 666.88
#2006-06-06| 637.40
#2006-06-07| 634.91
#2006-06-08| 600.81
#2006-06-09| 620.53
#2006-06-12| 610.33
#2006-06-13| 597.74
#2006-06-14| 595.44
#2006-06-15| 616.87
#2006-06-16| 614.32
#2006-06-19| 616.04
#2006-06-20| 625.97
#2006-06-21| 626.42
#2006-06-22| 627.47
#2006-06-23| 631.47
#2006-06-26| 634.24
#2006-06-27| 634.77
#2006-06-28| 627.04
#2006-06-29| 642.56
#2006-06-30| 669.23
#2006-07-03| 668.62
#2006-07-04| .
#2006-07-05| 650.44
#2006-07-06| 657.92
#2006-07-07| 660.10
#2006-07-10| 658.58
#2006-07-11| 644.90
#2006-07-12| 647.56
#2006-07-13| 633.48
#2006-07-14| 616.52
#2006-07-17| 598.83
#2006-07-18| 592.28
#2006-07-19| 613.77
#2006-07-20| 623.75
#2006-07-21| 615.72
#2006-07-24| 624.59
#2006-07-25| 628.30
#2006-07-26| 627.90
#2006-07-27| 645.89
#2006-07-28| 648.59
#2006-07-31| 650.70
#2006-08-01| 644.21
#2006-08-02| 661.31
#2006-08-03| 652.29
#2006-08-04| 666.89
#2006-08-07| 655.34
#2006-08-08| 657.65
#2006-08-09| 665.83
#2006-08-10| 648.90
#2006-08-11| 649.43
#2006-08-14| 657.24
#2006-08-15| 663.73
#2006-08-16| 674.33
#2006-08-17| 678.12
#2006-08-18| 675.55
#2006-08-21| 677.11
#2006-08-22| 677.41
#2006-08-23| 668.93
#2006-08-24| 670.96
#2006-08-25| 669.90
#2006-08-28| 677.26
#2006-08-29| 677.36
#2006-08-30| 687.16
#2006-08-31| 685.82
#2006-09-01| 690.60
#2006-09-04| .
#2006-09-05| 692.91
#2006-09-06| 686.72
#2006-09-07| 672.76
#2006-09-08| 674.21
#2006-09-11| 671.21
#2006-09-12| 683.75
#2006-09-13| 684.13
#2006-09-14| 686.85
#2006-09-15| 684.36
#2006-09-18| 693.21
#2006-09-19| 688.63
#2006-09-20| 695.75
#2006-09-21| 693.18
#2006-09-22| 691.49
#2006-09-25| 688.28
#2006-09-26| 691.83
#2006-09-27| 696.01
#2006-09-28| 695.10
#2006-09-29| 693.28
#2006-10-02| 700.77
#2006-10-03| 696.38
#2006-10-04| 693.32
#2006-10-05| 694.00
#2006-10-06| 685.25
#2006-10-09| 684.99
#2006-10-10| 688.11
#2006-10-11| 689.97
#2006-10-12| 699.49
#2006-10-13| 696.35
#2006-10-16| 699.74
#2006-10-17| 690.23
#2006-10-18| 696.43
#2006-10-19| 701.76
#2006-10-20| 704.21
#2006-10-23| 704.35
#2006-10-24| 702.76
#2006-10-25| 704.42
#2006-10-26| 715.38
#2006-10-27| 710.90
#2006-10-30| 700.54
#2006-10-31| 700.17
#2006-11-01| 704.08
#2006-11-02| 699.27
#2006-11-03| 702.42
#2006-11-06| 707.20
#2006-11-07| 713.34
#2006-11-08| 711.26
#2006-11-09| 716.29
#2006-11-10| 723.21
#2006-11-13| 729.99
#2006-11-14| 726.28
#2006-11-15| 736.67
#2006-11-16| 738.16
#2006-11-17| 728.54
#2006-11-20| 726.32
#2006-11-21| 728.67
#2006-11-22| 743.23
#2006-11-23| .
#2006-11-24| 744.13
#2006-11-27| 732.61
#2006-11-28| 729.93
#2006-11-29| 746.20
#2006-11-30| 753.16
#2006-12-01| 749.76
#2006-12-04| 757.17
#2006-12-05| 761.40
#2006-12-06| 764.39
#2006-12-07| 770.96
#2006-12-08| 775.60
#2006-12-11| 771.33
#2006-12-12| 772.74
#2006-12-13| 773.74
#2006-12-14| 774.51
#2006-12-15| 778.40
#2006-12-18| 778.10
#2006-12-19| 779.20
#2006-12-20| 791.82
#2006-12-21| 793.56
#2006-12-22| 787.07
#2006-12-25| .
#2006-12-26| 785.84
#2006-12-27| 791.98
#2006-12-28| 792.69
#2006-12-29| 796.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 805.06
#2007-01-04| 790.18
#2007-01-05| 775.37
#2007-01-08| 778.13
#2007-01-09| 784.25
#2007-01-10| 778.84
#2007-01-11| 787.87
#2007-01-12| 793.65
#2007-01-15| .
#2007-01-16| 789.56
#2007-01-17| 786.39
#2007-01-18| 788.10
#2007-01-19| 811.02
#2007-01-22| 812.83
#2007-01-23| 816.62
#2007-01-24| 819.54
#2007-01-25| 814.95
#2007-01-26| 809.73
#2007-01-29| 819.02
#2007-01-30| 824.66
#2007-01-31| 821.69
#2007-02-01| 832.79
#2007-02-02| 830.02
#2007-02-05| 827.01
#2007-02-06| 824.27
#2007-02-07| 833.65
#2007-02-08| 831.33
#2007-02-09| 831.21
#2007-02-12| 819.14
#2007-02-13| 828.70
#2007-02-14| 846.26
#2007-02-15| 842.86
#2007-02-16| 839.24
#2007-02-19| .
#2007-02-20| 848.18
#2007-02-21| 840.06
#2007-02-22| 846.50
#2007-02-23| 846.73
#2007-02-26| 857.48
#2007-02-27| 829.19
#2007-02-28| 821.49
#2007-03-01| 803.87
#2007-03-02| 799.41
#2007-03-05| 787.17
#2007-03-06| 796.35
#2007-03-07| 800.73
#2007-03-08| 813.82
#2007-03-09| 808.68
#2007-03-12| 809.99
#2007-03-13| 802.66
#2007-03-14| 784.48
#2007-03-15| 805.37
#2007-03-16| 811.96
#2007-03-19| 822.52
#2007-03-20| 835.41
#2007-03-21| 841.58
#2007-03-22| 859.89
#2007-03-23| 864.11
#2007-03-26| 864.75
#2007-03-27| 865.59
#2007-03-28| 859.99
#2007-03-29| 875.19
#2007-03-30| 873.95
#2007-04-02| 881.98
#2007-04-03| 895.44
#2007-04-04| 896.18
#2007-04-05| 904.88
#2007-04-06| .
#2007-04-09| 900.16
#2007-04-10| 903.61
#2007-04-11| 897.90
#2007-04-12| 896.42
#2007-04-13| 897.55
#2007-04-16| 905.34
#2007-04-17| 904.39
#2007-04-18| 899.88
#2007-04-19| 909.83
#2007-04-20| 923.97
#2007-04-23| 926.82
#2007-04-24| 921.40
#2007-04-25| 937.04
#2007-04-26| 929.59
#2007-04-27| 932.41
#2007-04-30| 935.79
#2007-05-01| 932.29
#2007-05-02| 935.28
#2007-05-03| 939.32
#2007-05-04| 957.96
#2007-05-07| 968.91
#2007-05-08| 955.57
#2007-05-09| 960.12
#2007-05-10| 949.82
#2007-05-11| 949.83
#2007-05-14| 947.35
#2007-05-15| 959.21
#2007-05-16| 960.50
#2007-05-17| 961.04
#2007-05-18| 976.32
#2007-05-21| 972.74
#2007-05-22| 978.55
#2007-05-23| 980.15
#2007-05-24| 971.71
#2007-05-25| 965.31
#2007-05-28| .
#2007-05-29| 967.68
#2007-05-30| 959.35
#2007-05-31| 979.28
#2007-06-01| 988.42
#2007-06-04| 988.12
#2007-06-05| 986.13
#2007-06-06| 961.67
#2007-06-07| 943.47
#2007-06-08| 932.71
#2007-06-11| 944.83
#2007-06-12| 931.13
#2007-06-13| 935.45
#2007-06-14| 963.54
#2007-06-15| 979.14
#2007-06-18| 982.07
#2007-06-19| 977.32
#2007-06-20| 982.47
#2007-06-21| 967.76
#2007-06-22| 969.92
#2007-06-25| 966.65
#2007-06-26| 965.48
#2007-06-27| 959.82
#2007-06-28| 973.27
#2007-06-29| 984.15
#2007-07-02| 988.92
#2007-07-03| 993.25
#2007-07-04| .
#2007-07-05| 988.82
#2007-07-06| 991.83
#2007-07-09| 991.68
#2007-07-10| 987.83
#2007-07-11| 991.83
#2007-07-12|1016.22
#2007-07-13|1016.09
#2007-07-16|1016.63
#2007-07-17|1012.13
#2007-07-18| 996.08
#2007-07-19|1010.62
#2007-07-20| 989.44
#2007-07-23| 995.52
#2007-07-24| 981.40
#2007-07-25| 962.48
#2007-07-26| 936.03
#2007-07-27| 930.35
#2007-07-30| 934.80
#2007-07-31| 952.91
#2007-08-01| 936.78
#2007-08-02| 942.92
#2007-08-03| 937.05
#2007-08-06| 922.06
#2007-08-07| 927.56
#2007-08-08| 943.22
#2007-08-09| 913.75
#2007-08-10| 887.89
#2007-08-13| 904.72
#2007-08-14| 891.71
#2007-08-15| 878.26
#2007-08-16| 839.39
#2007-08-17| 846.53
#2007-08-20| 850.04
#2007-08-21| 854.73
#2007-08-22| 880.35
#2007-08-23| 892.51
#2007-08-24| 904.56
#2007-08-27| 907.35
#2007-08-28| 891.73
#2007-08-29| 898.16
#2007-08-30| 906.66
#2007-08-31| 920.37
#2007-09-03| .
#2007-09-04| 923.97
#2007-09-05| 908.75
#2007-09-06| 908.50
#2007-09-07| 879.25
#2007-09-10| 870.03
#2007-09-11| 891.30
#2007-09-12| 894.53
#2007-09-13| 900.89
#2007-09-14| 892.33
#2007-09-17| 866.75
#2007-09-18| 889.62
#2007-09-19| 923.93
#2007-09-20| 925.04
#2007-09-21| 933.29
#2007-09-24| 928.77
#2007-09-25| 915.48
#2007-09-26| 920.53
#2007-09-27| 936.21
#2007-09-28| 935.73
#2007-10-01| 954.36
#2007-10-02| 960.31
#2007-10-03| 965.07
#2007-10-04| 962.13
#2007-10-05| 966.13
#2007-10-08| 960.70
#2007-10-09| 968.35
#2007-10-10| 975.24
#2007-10-11| 989.28
#2007-10-12| 971.91
#2007-10-15| 970.33
#2007-10-16| 949.52
#2007-10-17| 967.30
#2007-10-18| 959.21
#2007-10-19| 957.77
#2007-10-22| 932.40
#2007-10-23| 959.06
#2007-10-24| 955.76
#2007-10-25| 984.10
#2007-10-26| 992.25
#2007-10-29| 999.34
#2007-10-30| 994.19
#2007-10-31| 998.71
#2007-11-01| 983.09
#2007-11-02| 991.53
#2007-11-05| 982.02
#2007-11-06| 993.62
#2007-11-07| 987.29
#2007-11-08| 981.99
#2007-11-09| 958.63
#2007-11-12| 950.47
#2007-11-13| 947.29
#2007-11-14| 972.45
#2007-11-15| 958.77
#2007-11-16| 949.02
#2007-11-19| 919.06
#2007-11-20| 943.38
#2007-11-21| 916.41
#2007-11-22| .
#2007-11-23| 938.75
#2007-11-26| 929.09
#2007-11-27| 922.41
#2007-11-28| 937.93
#2007-11-29| 949.11
#2007-11-30| 957.58
#2007-12-03| 946.93
#2007-12-04| 929.64
#2007-12-05| 950.89
#2007-12-06| 948.12
#2007-12-07| 959.81
#2007-12-10| 989.16
#2007-12-11| 991.37
#2007-12-12| 991.42
#2007-12-13| 957.04
#2007-12-14| 949.67
#2007-12-17| 923.68
#2007-12-18| 921.40
#2007-12-19| 910.54
#2007-12-20| 896.13
#2007-12-21| 913.50
#2007-12-24| 918.05
#2007-12-25| .
#2007-12-26| 924.36
#2007-12-27| 932.76
#2007-12-28| 938.75
#2007-12-31| 934.25
#2008-01-01| .
#2008-01-02| 920.02
#2008-01-03| 902.81
#2008-01-04| 875.95
#2008-01-07| 843.42
#2008-01-08| 852.50
#2008-01-09| 829.02
#2008-01-10| 829.38
#2008-01-11| 839.31
#2008-01-14| 860.27
#2008-01-15| 829.66
#2008-01-16| 818.65
#2008-01-17| 811.22
#2008-01-18| 803.10
#2008-01-21| .
#2008-01-22| 788.80
#2008-01-23| 757.82
#2008-01-24| 813.77
#2008-01-25| 800.24
#2008-01-28| 795.62
#2008-01-29| 816.64
#2008-01-30| 809.74
#2008-01-31| 806.37
#2008-02-01| 840.15
#2008-02-04| 840.22
#2008-02-05| 792.05
#2008-02-06| 793.44
#2008-02-07| 762.17
#2008-02-08| 764.67
#2008-02-11| 755.85
#2008-02-12| 790.87
#2008-02-13| 787.09
#2008-02-14| 804.66
#2008-02-15| 798.57
#2008-02-18| .
#2008-02-19| 833.31
#2008-02-20| 818.30
#2008-02-21| 840.95
#2008-02-22| 835.11
#2008-02-25| 858.24
#2008-02-26| 869.98
#2008-02-27| 875.87
#2008-02-28| 858.18
#2008-02-29| 844.24
#2008-03-03| 838.86
#2008-03-04| 830.31
#2008-03-05| 860.02
#2008-03-06| 845.06
#2008-03-07| 840.55
#2008-03-10| 827.13
#2008-03-11| 834.73
#2008-03-12| 853.86
#2008-03-13| 843.20
#2008-03-14| 839.14
#2008-03-17| 809.42
#2008-03-18| 837.28
#2008-03-19| 822.66
#2008-03-20| 806.47
#2008-03-21| .
#2008-03-24| 805.31
#2008-03-25| 848.54
#2008-03-26| 855.94
#2008-03-27| 872.26
#2008-03-28| 861.63
#2008-03-31| 871.78
#2008-04-01| 884.52
#2008-04-02| 888.09
#2008-04-03| 880.28
#2008-04-04| 889.48
#2008-04-07| 900.06
#2008-04-08| 885.79
#2008-04-09| 886.45
#2008-04-10| 885.55
#2008-04-11| 876.94
#2008-04-14| 870.91
#2008-04-15| 873.19
#2008-04-16| 904.38
#2008-04-17| 899.17
#2008-04-18| 908.73
#2008-04-21| 897.88
#2008-04-22| 892.94
#2008-04-23| 908.94
#2008-04-24| 899.01
#2008-04-25| 906.55
#2008-04-28| 914.85
#2008-04-29| 893.42
#2008-04-30| 895.76
#2008-05-01| 888.95
#2008-05-02| 898.88
#2008-05-05| 902.02
#2008-05-06| 894.95
#2008-05-07| 897.10
#2008-05-08| 902.05
#2008-05-09| 892.24
#2008-05-12| 897.75
#2008-05-13| 899.25
#2008-05-14| 908.01
#2008-05-15| 914.73
#2008-05-16| 937.82
#2008-05-19| 952.95
#2008-05-20| 944.95
#2008-05-21| 942.95
#2008-05-22| 942.58
#2008-05-23| 924.61
#2008-05-26| .
#2008-05-27| 919.28
#2008-05-28| 922.12
#2008-05-29| 912.88
#2008-05-30| 926.56
#2008-06-02| 912.78
#2008-06-03| 920.68
#2008-06-04| 910.79
#2008-06-05| 911.41
#2008-06-06| 903.10
#2008-06-09| 893.97
#2008-06-10| 871.77
#2008-06-11| 855.58
#2008-06-12| 859.00
#2008-06-13| 860.74
#2008-06-16| 867.15
#2008-06-17| 869.08
#2008-06-18| 851.01
#2008-06-19| 846.05
#2008-06-20| 834.92
#2008-06-23| 822.81
#2008-06-24| 813.31
#2008-06-25| 825.85
#2008-06-26| 812.89
#2008-06-27| 815.77
#2008-06-30| 809.28
#2008-07-01| 791.88
#2008-07-02| 775.55
#2008-07-03| 779.47
#2008-07-04| .
#2008-07-07| 777.74
#2008-07-08| 753.38
#2008-07-09| 772.49
#2008-07-10| 745.33
#2008-07-11| 720.14
#2008-07-14| 737.95
#2008-07-15| 723.26
#2008-07-16| 741.62
#2008-07-17| 778.99
#2008-07-18| 783.14
#2008-07-21| 789.88
#2008-07-22| 787.93
#2008-07-23| 792.74
#2008-07-24| 766.83
#2008-07-25| 778.73
#2008-07-28| 765.74
#2008-07-29| 764.13
#2008-07-30| 773.57
#2008-07-31| 773.45
#2008-08-01| 747.30
#2008-08-04| 744.06
#2008-08-05| 759.15
#2008-08-06| 774.36
#2008-08-07| 778.90
#2008-08-08| 772.40
#2008-08-11| 787.27
#2008-08-12| 773.16
#2008-08-13| 748.95
#2008-08-14| 750.71
#2008-08-15| 752.33
#2008-08-18| 748.47
#2008-08-19| 720.50
#2008-08-20| 723.69
#2008-08-21| 717.36
#2008-08-22| 736.16
#2008-08-25| 722.60
#2008-08-26| 718.45
#2008-08-27| 724.97
#2008-08-28| 740.26
#2008-08-29| 747.22
#2008-09-01| .
#2008-09-02| 757.94
#2008-09-03| 740.75
#2008-09-04| 705.72
#2008-09-05| 678.01
#2008-09-08| 699.54
#2008-09-09| 676.27
#2008-09-10| 670.37
#2008-09-11| 657.19
#2008-09-12| 679.94
#2008-09-15| 660.05
#2008-09-16| 651.76
#2008-09-17| 639.11
#2008-09-18| 639.88
#2008-09-19| 697.54
#2008-09-22| 694.71
#2008-09-23| 682.20
#2008-09-24| 669.72
#2008-09-25| 683.69
#2008-09-26| 658.93
#2008-09-29| 606.09
#2008-09-30| 603.56
#2008-10-01| 591.95
#2008-10-02| 562.70
#2008-10-03| 575.23
#2008-10-06| 506.36
#2008-10-07| 503.00
#2008-10-08| 480.09
#2008-10-09| 491.47
#2008-10-10| 453.18
#2008-10-13| 518.24
#2008-10-14| 539.56
#2008-10-15| 478.26
#2008-10-16| 435.23
#2008-10-17| 440.19
#2008-10-20| 452.12
#2008-10-21| 456.26
#2008-10-22| 413.19
#2008-10-23| 406.32
#2008-10-24| 386.29
#2008-10-27| 362.74
#2008-10-28| 369.90
#2008-10-29| 425.99
#2008-10-30| 436.97
#2008-10-31| 436.83
#2008-11-03| 448.60
#2008-11-04| 480.39
#2008-11-05| 478.39
#2008-11-06| 429.15
#2008-11-07| 430.64
#2008-11-10| 450.77
#2008-11-11| 418.99
#2008-11-12| 402.91
#2008-11-13| 407.99
#2008-11-14| 415.71
#2008-11-17| 406.28
#2008-11-18| 399.96
#2008-11-19| 382.28
#2008-11-20| 365.92
#2008-11-21| 362.12
#2008-11-24| 413.48
#2008-11-25| 438.75
#2008-11-26| 436.46
#2008-11-27| .
#2008-11-28| 440.01
#2008-12-01| 411.53
#2008-12-02| 426.30
#2008-12-03| 426.32
#2008-12-04| 428.13
#2008-12-05| 404.46
#2008-12-08| 449.54
#2008-12-09| 461.44
#2008-12-10| 471.96
#2008-12-11| 475.95
#2008-12-12| 472.95
#2008-12-15| 482.84
#2008-12-16| 485.11
#2008-12-17| 510.36
#2008-12-18| 514.11
#2008-12-19| 488.84
#2008-12-22| 473.03
#2008-12-23| 472.58
#2008-12-24| 469.04
#2008-12-25| .
#2008-12-26| 471.31
#2008-12-29| 485.13
#2008-12-30| 493.97
#2008-12-31| 487.28
#2009-01-01| .
#2009-01-02| 508.91
#2009-01-05| 503.48
#2009-01-06| 510.13
#2009-01-07| 517.80
#2009-01-08| 511.36
#2009-01-09| 501.53
#2009-01-12| 481.28
#2009-01-13| 462.15
#2009-01-14| 431.90
#2009-01-15| 425.40
#2009-01-16| 434.90
#2009-01-19| .
#2009-01-20| 411.01
#2009-01-21| 410.52
#2009-01-22| 405.50
#2009-01-23| 389.86
#2009-01-26| 412.30
#2009-01-27| 414.88
#2009-01-28| 442.66
#2009-01-29| 426.06
#2009-01-30| 415.75
#2009-02-02| 408.24
#2009-02-03| 422.31
#2009-02-04| 442.24
#2009-02-05| 443.73
#2009-02-06| 461.74
#2009-02-09| 474.77
#2009-02-10| 450.93
#2009-02-11| 449.89
#2009-02-12| 434.26
#2009-02-13| 444.86
#2009-02-16| .
#2009-02-17| 411.45
#2009-02-18| 406.85
#2009-02-19| 417.47
#2009-02-20| 387.80
#2009-02-23| 384.46
#2009-02-24| 375.68
#2009-02-25| 373.37
#2009-02-26| 378.73
#2009-02-27| 372.18
#2009-03-02| 353.68
#2009-03-03| 347.48
#2009-03-04| 375.49
#2009-03-05| 354.51
#2009-03-06| 355.95
#2009-03-09| 348.51
#2009-03-10| 378.65
#2009-03-11| 383.94
#2009-03-12| 388.20
#2009-03-13| 386.23
#2009-03-16| 399.96
#2009-03-17| 396.71
#2009-03-18| 398.28
#2009-03-19| 416.68
#2009-03-20| 412.27
#2009-03-23| 425.62
#2009-03-24| 424.42
#2009-03-25| 422.00
#2009-03-26| 421.13
#2009-03-27| 408.37
#2009-03-30| 385.12
#2009-03-31| 405.26
#2009-04-01| 409.37
#2009-04-02| 446.87
#2009-04-03| 451.48
#2009-04-06| 447.16
#2009-04-07| 432.37
#2009-04-08| 434.99
#2009-04-09| 447.39
#2009-04-10| .
#2009-04-13| 451.18
#2009-04-14| 460.23
#2009-04-15| 450.08
#2009-04-16| 465.03
#2009-04-17| 471.93
#2009-04-20| 441.69
#2009-04-21| 444.08
#2009-04-22| 469.54
#2009-04-23| 473.28
#2009-04-24| 490.44
#2009-04-27| 488.96
#2009-04-28| 472.06
#2009-04-29| 487.68
#2009-04-30| 495.99
#2009-05-01| 496.07
#2009-05-04| 514.58
#2009-05-05| 515.31
#2009-05-06| 518.05
#2009-05-07| 514.15
#2009-05-08| 525.27
#2009-05-11| 509.77
#2009-05-12| 505.78
#2009-05-13| 486.29
#2009-05-14| 496.92
#2009-05-15| 502.23
#2009-05-18| 505.95
#2009-05-19| 526.78
#2009-05-20| 538.82
#2009-05-21| 521.10
#2009-05-22| 531.03
#2009-05-25| .
#2009-05-26| 529.89
#2009-05-27| 536.76
#2009-05-28| 523.43
#2009-05-29| 530.60
#2009-06-01| 557.60
#2009-06-02| 565.44
#2009-06-03| 546.07
#2009-06-04| 542.19
#2009-06-05| 540.82
#2009-06-08| 526.91
#2009-06-09| 531.49
#2009-06-10| 533.48
#2009-06-11| 539.12
#2009-06-12| 539.21
#2009-06-15| 516.25
#2009-06-16| 519.68
#2009-06-17| 500.53
#2009-06-18| 505.85
#2009-06-19| 512.66
#2009-06-22| 493.34
#2009-06-23| 495.16
#2009-06-24| 512.45
#2009-06-25| 507.83
#2009-06-26| 513.45
#2009-06-29| 528.72
#2009-06-30| 520.27
#2009-07-01| 533.71
#2009-07-02| 510.88
#2009-07-03| .
#2009-07-06| 498.51
#2009-07-07| 495.80
#2009-07-08| 487.28
#2009-07-09| 494.63
#2009-07-10| 484.78
#2009-07-13| 498.92
#2009-07-14| 504.80
#2009-07-15| 526.28
#2009-07-16| 531.89
#2009-07-17| 532.62
#2009-07-20| 545.99
#2009-07-21| 554.47
#2009-07-22| 552.59
#2009-07-23| 566.22
#2009-07-24| 568.22
#2009-07-27| 568.94
#2009-07-28| 559.69
#2009-07-29| 559.46
#2009-07-30| 574.52
#2009-07-31| 588.76
#2009-08-03| 609.36
#2009-08-04| 606.22
#2009-08-05| 606.16
#2009-08-06| 604.17
#2009-08-07| 601.79
#2009-08-10| 599.87
#2009-08-11| 588.61
#2009-08-12| 598.32
#2009-08-13| 610.96
#2009-08-14| 603.83
#2009-08-17| 581.84
#2009-08-18| 588.51
#2009-08-19| 590.14
#2009-08-20| 603.41
#2009-08-21| 628.10
#2009-08-24| 646.30
#2009-08-25| 652.64
#2009-08-26| 638.02
#2009-08-27| 631.13
#2009-08-28| 651.33
#2009-08-31| 641.70
#2009-09-01| 625.92
#2009-09-02| 617.07
#2009-09-03| 622.10
#2009-09-04| 631.24
#2009-09-07| .
#2009-09-08| 660.35
#2009-09-09| 675.08
#2009-09-10| 680.73
#2009-09-11| 691.69
#2009-09-14| 687.85
#2009-09-15| 686.84
#2009-09-16| 704.12
#2009-09-17| 720.24
#2009-09-18| 719.94
#2009-09-21| 702.38
#2009-09-22| 711.12
#2009-09-23| 710.52
#2009-09-24| 694.05
#2009-09-25| 683.77
#2009-09-28| 698.24
#2009-09-29| 689.06
#2009-09-30| 690.43
#2009-10-01| 672.89
#2009-10-02| 659.72
#2009-10-05| 668.05
#2009-10-06| 697.07
#2009-10-07| 695.39
#2009-10-08| 716.14
#2009-10-09| 717.02
#2009-10-12| 731.49
#2009-10-13| 720.05
#2009-10-14| 738.87
#2009-10-15| 741.46
#2009-10-16| 724.98
#2009-10-19| 737.90
#2009-10-20| 723.77
#2009-10-21| 724.37
#2009-10-22| 711.40
#2009-10-23| 710.18
#2009-10-26| 691.54
#2009-10-27| 685.02
#2009-10-28| 659.51
#2009-10-29| 681.26
#2009-10-30| 653.91
#2009-11-02| 664.53
#2009-11-03| 654.36
#2009-11-04| 678.23
#2009-11-05| 690.21
#2009-11-06| 686.48
#2009-11-09| 704.11
#2009-11-10| 701.97
#2009-11-11| 704.42
#2009-11-12| 701.46
#2009-11-13| 698.39
#2009-11-16| 718.74
#2009-11-17| 705.07
#2009-11-18| 713.82
#2009-11-19| 692.94
#2009-11-20| 686.17
#2009-11-23| 707.42
#2009-11-24| 698.31
#2009-11-25| 707.11
#2009-11-26| .
#2009-11-27| 682.50
#2009-11-30| 675.22
#2009-12-01| 703.55
#2009-12-02| 707.25
#2009-12-03| 707.82
#2009-12-04| 706.60
#2009-12-07| 704.76
#2009-12-08| 687.73
#2009-12-09| 681.03
#2009-12-10| 686.83
#2009-12-11| 683.87
#2009-12-14| 692.93
#2009-12-15| 689.40
#2009-12-16| 697.71
#2009-12-17| 682.38
#2009-12-18| 672.71
#2009-12-21| 685.99
#2009-12-22| 687.17
#2009-12-23| 693.75
#2009-12-24| 693.40
#2009-12-25| .
#2009-12-28| 699.33
#2009-12-29| 705.64
#2009-12-30| 698.52
#2009-12-31| 700.58
#2010-01-01| .
#2010-01-04| 718.27
#2010-01-05| 720.96
#2010-01-06| 721.52
#2010-01-07| 717.94
#2010-01-08| 722.09
#2010-01-11| 733.65
#2010-01-12| 721.39
#2010-01-13| 721.88
#2010-01-14| 726.63
#2010-01-15| 715.11
#2010-01-18| .
#2010-01-19| 719.01
#2010-01-20| 695.93
#2010-01-21| 681.61
#2010-01-22| 680.00
#2010-01-25| 676.41
#2010-01-26| 674.04
#2010-01-27| 661.64
#2010-01-28| 644.93
#2010-01-29| 654.81
#2010-02-01| 654.38
#2010-02-02| 670.67
#2010-02-03| 670.27
#2010-02-04| 643.60
#2010-02-05| 619.49
#2010-02-08| 624.59
#2010-02-09| 630.58
#2010-02-10| 630.81
#2010-02-11| 621.04
#2010-02-12| 610.71
#2010-02-15| .
#2010-02-16| 627.79
#2010-02-17| 641.71
#2010-02-18| 648.75
#2010-02-19| 645.80
#2010-02-22| 647.32
#2010-02-23| 638.52
#2010-02-24| 639.56
#2010-02-25| 624.84
#2010-02-26| 646.13
#2010-03-01| 649.59
#2010-03-02| 659.69
#2010-03-03| 675.92
#2010-03-04| 673.79
#2010-03-05| 683.72
#2010-03-08| 682.59
#2010-03-09| 678.03
#2010-03-10| 690.02
#2010-03-11| 687.41
#2010-03-12| 693.47
#2010-03-15| 681.17
#2010-03-16| 693.08
#2010-03-17| 700.56
#2010-03-18| 691.49
#2010-03-19| 684.18
#2010-03-22| 685.05
#2010-03-23| 691.32
#2010-03-24| 677.64
#2010-03-25| 680.02
#2010-03-26| 680.59
#2010-03-29| 683.02
#2010-03-30| 677.50
#2010-03-31| 684.21
#2010-04-01| 695.80
#2010-04-02| .
#2010-04-05| 694.20
#2010-04-06| 694.23
#2010-04-07| 691.30
#2010-04-08| 682.81
#2010-04-09| 698.66
#2010-04-12| 704.98
#2010-04-13| 694.98
#2010-04-14| 705.07
#2010-04-15| 703.65
#2010-04-16| 693.68
#2010-04-19| 688.16
#2010-04-20| 701.50
#2010-04-21| 692.47
#2010-04-22| 675.52
#2010-04-23| 692.04
#2010-04-26| 697.79
#2010-04-27| 671.46
#2010-04-28| 652.82
#2010-04-29| 671.14
#2010-04-30| 672.17
#2010-05-03| 664.55
#2010-05-04| 632.95
#2010-05-05| 612.25
#2010-05-06| 597.88
#2010-05-07| 570.62
#2010-05-10| 627.53
#2010-05-11| 618.62
#2010-05-12| 632.02
#2010-05-13| 627.26
#2010-05-14| 599.62
#2010-05-17| 584.24
#2010-05-18| 602.27
#2010-05-19| 580.34
#2010-05-20| 565.71
#2010-05-21| 575.11
#2010-05-24| 568.59
#2010-05-25| 539.10
#2010-05-26| 555.27
#2010-05-27| 579.20
#2010-05-28| 580.32
#2010-05-31| .
#2010-06-01| 579.95
#2010-06-02| 573.68
#2010-06-03| 585.26
#2010-06-04| 564.78
#2010-06-07| 554.86
#2010-06-08| 551.23
#2010-06-09| 570.50
#2010-06-10| 592.08
#2010-06-11| 592.66
#2010-06-14| 615.09
#2010-06-15| 621.83
#2010-06-16| 619.58
#2010-06-17| 621.93
#2010-06-18| 625.74
#2010-06-21| 633.44
#2010-06-22| 621.79
#2010-06-23| 607.44
#2010-06-24| 594.48
#2010-06-25| 586.98
#2010-06-28| 600.07
#2010-06-29| 568.68
#2010-06-30| 569.32
#2010-07-01| 561.76
#2010-07-02| 565.81
#2010-07-05| .
#2010-07-06| 582.66
#2010-07-07| 585.33
#2010-07-08| 595.80
#2010-07-09| 596.17
#2010-07-12| 597.83
#2010-07-13| 614.49
#2010-07-14| 616.22
#2010-07-15| 611.76
#2010-07-16| 601.03
#2010-07-19| 598.08
#2010-07-20| 587.97
#2010-07-21| 592.46
#2010-07-22| 620.71
#2010-07-23| 625.94
#2010-07-26| 635.55
#2010-07-27| 634.71
#2010-07-28| 632.82
#2010-07-29| 636.32
#2010-07-30| 629.14
#2010-08-02| 654.47
#2010-08-03| 654.38
#2010-08-04| 646.67
#2010-08-05| 652.40
#2010-08-06| 648.88
#2010-08-09| 656.25
#2010-08-10| 638.13
#2010-08-11| 610.22
#2010-08-12| 604.86
#2010-08-13| 597.85
#2010-08-16| 602.51
#2010-08-17| 616.21
#2010-08-18| 616.09
#2010-08-19| 603.19
#2010-08-20| 585.32
#2010-08-23| 589.44
#2010-08-24| 573.19
#2010-08-25| 564.53
#2010-08-26| 571.49
#2010-08-27| 573.50
#2010-08-30| 567.14
#2010-08-31| 571.91
#2010-09-01| 598.61
#2010-09-02| 601.53
#2010-09-03| 607.10
#2010-09-06| .
#2010-09-07| 597.62
#2010-09-08| 600.42
#2010-09-09| 609.97
#2010-09-10| 608.58
#2010-09-13| 622.15
#2010-09-14| 629.18
#2010-09-15| 630.19
#2010-09-16| 628.72
#2010-09-17| 628.64
#2010-09-20| 640.83
#2010-09-21| 643.44
#2010-09-22| 647.84
#2010-09-23| 638.40
#2010-09-24| 658.12
#2010-09-27| 656.17
#2010-09-28| 661.93
#2010-09-29| 662.06
#2010-09-30| 661.04
#2010-10-01| 661.39
#2010-10-04| 652.99
#2010-10-05| 674.92
#2010-10-06| 687.92
#2010-10-07| 684.42
#2010-10-08| 683.90
#2010-10-11| 689.41
#2010-10-12| 683.50
#2010-10-13| 704.05
#2010-10-14| 715.51
#2010-10-15| 714.47
#2010-10-18| 709.16
#2010-10-19| 694.28
#2010-10-20| 708.90
#2010-10-21| 725.11
#2010-10-22| 715.86
#2010-10-25| 716.78
#2010-10-26| 707.46
#2010-10-27| 698.85
#2010-10-28| 707.50
#2010-10-29| 705.64
#2010-11-01| 712.49
#2010-11-02| 724.61
#2010-11-03| 719.13
#2010-11-04| 744.36
#2010-11-05| 736.19
#2010-11-08| 729.82
#2010-11-09| 735.96
#2010-11-10| 720.29
#2010-11-11| 711.82
#2010-11-12| 708.09
#2010-11-15| 709.49
#2010-11-16| 686.35
#2010-11-17| 692.80
#2010-11-18| 715.81
#2010-11-19| 723.57
#2010-11-22| 714.55
#2010-11-23| 689.27
#2010-11-24| 696.75
#2010-11-25| .
#2010-11-26| 685.68
#2010-11-29| 664.34
#2010-11-30| 660.46
#2010-12-01| 676.22
#2010-12-02| 699.51
#2010-12-03| 710.96
#2010-12-06| 709.87
#2010-12-07| 728.26
#2010-12-08| 720.00
#2010-12-09| 715.96
#2010-12-10| 721.78
#2010-12-13| 739.14
#2010-12-14| 738.06
#2010-12-15| 731.95
#2010-12-16| 723.79
#2010-12-17| 721.32
#2010-12-20| 723.33
#2010-12-21| 732.28
#2010-12-22| 729.69
#2010-12-23| 723.03
#2010-12-24| .
#2010-12-27| 719.28
#2010-12-28| 718.16
#2010-12-29| 725.66
#2010-12-30| 727.17
#2010-12-31| 727.06
#2011-01-03| 744.03
#2011-01-04| 743.37
#2011-01-05| 726.90
#2011-01-06| 717.53
#2011-01-07| 712.53
#2011-01-10| 701.67
#2011-01-11| 718.87
#2011-01-12| 731.51
#2011-01-13| 749.52
#2011-01-14| 756.86
#2011-01-17| .
#2011-01-18| 766.01
#2011-01-19| 762.90
#2011-01-20| 749.20
#2011-01-21| 768.26
#2011-01-24| 773.33
#2011-01-25| 776.43
#2011-01-26| 785.64
#2011-01-27| 789.00
#2011-01-28| 773.55
#2011-01-31| 772.34
#2011-02-01| 783.09
#2011-02-02| 773.52
#2011-02-03| 761.61
#2011-02-04| 764.69
#2011-02-07| 771.03
#2011-02-08| 783.24
#2011-02-09| 785.47
#2011-02-10| 775.39
#2011-02-11| 781.24
#2011-02-14| 778.29
#2011-02-15| 776.34
#2011-02-16| 779.43
#2011-02-17| 783.08
#2011-02-18| 796.78
#2011-02-21| .
#2011-02-22| 776.52
#2011-02-23| 769.76
#2011-02-24| 768.29
#2011-02-25| 782.75
#2011-02-28| 796.48
#2011-03-01| 793.47
#2011-03-02| 791.30
#2011-03-03| 804.11
#2011-03-04| 794.23
#2011-03-07| 791.94
#2011-03-08| 787.43
#2011-03-09| 787.02
#2011-03-10| 770.27
#2011-03-11| 763.53
#2011-03-14| 761.29
#2011-03-15| 745.78
#2011-03-16| 726.18
#2011-03-17| 752.61
#2011-03-18| 769.95
#2011-03-21| 791.67
#2011-03-22| 789.45
#2011-03-23| 789.78
#2011-03-24| 808.04
#2011-03-25| 806.46
#2011-03-28| 802.92
#2011-03-29| 807.19
#2011-03-30| 817.14
#2011-03-31| 818.50
#2011-04-01| 832.75
#2011-04-04| 840.26
#2011-04-05| 839.04
#2011-04-06| 846.50
#2011-04-07| 832.60
#2011-04-08| 852.70
#2011-04-11| 837.82
#2011-04-12| 823.11
#2011-04-13| 832.81
#2011-04-14| 820.32
#2011-04-15| 820.66
#2011-04-18| 793.46
#2011-04-19| 806.62
#2011-04-20| 840.28
#2011-04-21| 854.68
#2011-04-22| .
#2011-04-25| 854.06
#2011-04-26| 863.06
#2011-04-27| 867.65
#2011-04-28| 886.97
#2011-04-29| 889.02
#2011-05-02| 889.87
#2011-05-03| 883.22
#2011-05-04| 870.19
#2011-05-05| 847.45
#2011-05-06| 856.22
#2011-05-09| 833.98
#2011-05-10| 852.27
#2011-05-11| 849.87
#2011-05-12| 836.22
#2011-05-13| 839.07
#2011-05-16| 839.40
#2011-05-17| 821.54
#2011-05-18| 832.08
#2011-05-19| 845.05
#2011-05-20| 833.24
#2011-05-23| 806.84
#2011-05-24| 815.09
#2011-05-25| 811.17
#2011-05-26| 815.62
#2011-05-27| 830.13
#2011-05-30| .
#2011-05-31| 856.82
#2011-06-01| 850.77
#2011-06-02| 837.64
#2011-06-03| 843.53
#2011-06-06| 842.97
#2011-06-07| 848.03
#2011-06-08| 833.34
#2011-06-09| 841.53
#2011-06-10| 815.69
#2011-06-13| 816.78
#2011-06-14| 834.92
#2011-06-15| 813.27
#2011-06-16| 799.47
#2011-06-17| 812.50
#2011-06-20| 804.85
#2011-06-21| 829.59
#2011-06-22| 824.87
#2011-06-23| 792.97
#2011-06-24| 796.03
#2011-06-27| 803.50
#2011-06-28| 813.77
#2011-06-29| 838.39
#2011-06-30| 858.29
#2011-07-01| 861.21
#2011-07-04| .
#2011-07-05| 852.97
#2011-07-06| 842.82
#2011-07-07| 846.31
#2011-07-08| 826.30
#2011-07-11| 790.28
#2011-07-12| 781.60
#2011-07-13| 804.51
#2011-07-14| 792.52
#2011-07-15| 780.06
#2011-07-18| 756.36
#2011-07-19| 779.18
#2011-07-20| 790.69
#2011-07-21| 809.85
#2011-07-22| 814.06
#2011-07-25| 811.76
#2011-07-26| 810.43
#2011-07-27| 792.71
#2011-07-28| 776.60
#2011-07-29| 777.96
#2011-08-01| 751.02
#2011-08-02| 730.63
#2011-08-03| 720.56
#2011-08-04| 678.73
#2011-08-05| 678.97
#2011-08-08| 635.59
#2011-08-09| 662.84
#2011-08-10| 628.88
#2011-08-11| 656.88
#2011-08-12| 685.63
#2011-08-15| 700.87
#2011-08-16| 693.12
#2011-08-17| 700.12
#2011-08-18| 644.03
#2011-08-19| 640.47
#2011-08-22| 641.85
#2011-08-23| 650.47
#2011-08-24| 666.84
#2011-08-25| 661.90
#2011-08-26| 656.21
#2011-08-29| 681.13
#2011-08-30| 678.20
#2011-08-31| 705.75
#2011-09-01| 699.00
#2011-09-02| 666.89
#2011-09-05| .
#2011-09-06| 617.70
#2011-09-07| 645.92
#2011-09-08| 645.07
#2011-09-09| 605.43
#2011-09-12| 580.08
#2011-09-13| 590.18
#2011-09-14| 604.93
#2011-09-15| 629.83
#2011-09-16| 621.74
#2011-09-19| 597.16
#2011-09-20| 612.61
#2011-09-21| 603.42
#2011-09-22| 557.36
#2011-09-23| 556.35
#2011-09-26| 556.27
#2011-09-27| 597.05
#2011-09-28| 583.91
#2011-09-29| 596.69
#2011-09-30| 575.77
#2011-10-03| 559.09
#2011-10-04| 535.04
#2011-10-05| 566.91
#2011-10-06| 597.89
#2011-10-07| 601.66
#2011-10-10| 628.76
#2011-10-11| 621.79
#2011-10-12| 646.49
#2011-10-13| 638.34
#2011-10-14| 654.91
#2011-10-17| 633.06
#2011-10-18| 631.63
#2011-10-19| 632.50
#2011-10-20| 601.47
#2011-10-21| 625.81
#2011-10-24| 643.61
#2011-10-25| 636.99
#2011-10-26| 631.46
#2011-10-27| 683.52
#2011-10-28| 677.68
#2011-10-31| 642.13
#2011-11-01| 597.64
#2011-11-02| 611.92
#2011-11-03| 630.12
#2011-11-04| 617.73
#2011-11-07| 611.16
#2011-11-08| 618.25
#2011-11-09| 588.36
#2011-11-10| 581.89
#2011-11-11| 612.29
#2011-11-14| 596.09
#2011-11-15| 579.28
#2011-11-16| 581.58
#2011-11-17| 565.31
#2011-11-18| 564.39
#2011-11-21| 540.03
#2011-11-22| 537.81
#2011-11-23| 521.27
#2011-11-24| .
#2011-11-25| 525.30
#2011-11-28| 558.16
#2011-11-29| 565.25
#2011-11-30| 596.54
#2011-12-01| 589.44
#2011-12-02| 594.36
#2011-12-05| 607.21
#2011-12-06| 595.87
#2011-12-07| 590.36
#2011-12-08| 568.66
#2011-12-09| 588.50
#2011-12-12| 566.75
#2011-12-13| 560.02
#2011-12-14| 533.62
#2011-12-15| 539.55
#2011-12-16| 540.41
#2011-12-19| 536.80
#2011-12-20| 562.28
#2011-12-21| 553.44
#2011-12-22| 559.67
#2011-12-23| 561.59
#2011-12-26| .
#2011-12-27| 563.89
#2011-12-28| 554.31
#2011-12-29| 562.52
#2011-12-30| 575.06
#2012-01-02| .
#2012-01-03| 597.38
#2012-01-04| 582.87
#2012-01-05| 573.37
#2012-01-06| 567.33
#2012-01-09| 567.73
#2012-01-10| 587.81
#2012-01-11| 590.54
#2012-01-12| 597.27
#2012-01-13| 593.77
#2012-01-16| .
#2012-01-17| 612.02
#2012-01-18| 618.52
#2012-01-19| 636.33
#2012-01-20| 632.70
#2012-01-23| 644.79
#2012-01-24| 634.68
#2012-01-25| 632.86
#2012-01-26| 653.66
#2012-01-27| 642.53
#2012-01-30| 627.41
#2012-01-31| 636.38
#2012-02-01| 656.13
#2012-02-02| 658.74
#2012-02-03| 669.47
#2012-02-06| 658.14
#2012-02-07| 662.50
#2012-02-08| 664.26
#2012-02-09| 670.10
#2012-02-10| 657.25
#2012-02-13| 661.94
#2012-02-14| 655.79
#2012-02-15| 651.96
#2012-02-16| 647.48
#2012-02-17| 671.90
#2012-02-20| .
#2012-02-21| 680.27
#2012-02-22| 684.77
#2012-02-23| 685.63
#2012-02-24| 700.49
#2012-02-27| 688.70
#2012-02-28| 693.13
#2012-02-29| 695.08
#2012-03-01| 703.34
#2012-03-02| 696.44
#2012-03-05| 691.57
#2012-03-06| 654.47
#2012-03-07| 662.79
#2012-03-08| 697.46
#2012-03-09| 691.33
#2012-03-12| 691.51
#2012-03-13| 703.91
#2012-03-14| 698.13
#2012-03-15| 710.28
#2012-03-16| 718.63
#2012-03-19| 717.28
#2012-03-20| 701.72
#2012-03-21| 702.11
#2012-03-22| 686.34
#2012-03-23| 695.44
#2012-03-26| 704.59
#2012-03-27| 706.20
#2012-03-28| 691.71
#2012-03-29| 681.62
#2012-03-30| 694.29
#2012-04-02| 699.32
#2012-04-03| 690.81
#2012-04-04| 655.42
#2012-04-05| 656.73
#2012-04-06| .
#2012-04-09| 657.11
#2012-04-10| 634.80
#2012-04-11| 644.78
#2012-04-12| 660.52
#2012-04-13| 638.37
#2012-04-16| 639.03
#2012-04-17| 665.42
#2012-04-18| 650.66
#2012-04-19| 643.04
#2012-04-20| 642.68
#2012-04-23| 616.61
#2012-04-24| 637.37
#2012-04-25| 651.91
#2012-04-26| 656.14
#2012-04-27| 669.55
#2012-04-30| 655.45
#2012-05-01| 654.93
#2012-05-02| 655.78
#2012-05-03| 656.20
#2012-05-04| 640.10
#2012-05-07| 648.92
#2012-05-08| 626.71
#2012-05-09| 625.38
#2012-05-10| 631.25
#2012-05-11| 625.86
#2012-05-14| 606.26
#2012-05-15| 599.20
#2012-05-16| 598.61
#2012-05-17| 589.31
#2012-05-18| 586.14
#2012-05-21| 593.85
#2012-05-22| 608.77
#2012-05-23| 582.15
#2012-05-24| 588.90
#2012-05-25| 584.84
#2012-05-28| .
#2012-05-29| 600.94
#2012-05-30| 577.70
#2012-05-31| 571.75
#2012-06-01| 557.18
#2012-06-04| 563.29
#2012-06-05| 566.99
#2012-06-06| 585.84
#2012-06-07| 589.96
#2012-06-08| 577.66
#2012-06-11| 580.95
#2012-06-12| 580.94
#2012-06-13| 574.10
#2012-06-14| 571.79
#2012-06-15| 587.54
#2012-06-18| 586.92
#2012-06-19| 602.42
#2012-06-20| 606.73
#2012-06-21| 601.59
#2012-06-22| 589.15
#2012-06-25| 577.31
#2012-06-26| 571.33
#2012-06-27| 583.60
#2012-06-28| 582.25
#2012-06-29| 626.74
#2012-07-02| 630.63
#2012-07-03| 635.56
#2012-07-04| .
#2012-07-05| 617.05
#2012-07-06| 599.77
#2012-07-09| 599.65
#2012-07-10| 602.17
#2012-07-11| 592.10
#2012-07-12| 582.40
#2012-07-13| 594.00
#2012-07-16| 596.83
#2012-07-17| 592.04
#2012-07-18| 604.86
#2012-07-19| 612.87
#2012-07-20| 597.71
#2012-07-23| 572.66
#2012-07-24| 571.29
#2012-07-25| 571.59
#2012-07-26| 601.91
#2012-07-27| 609.45
#2012-07-30| 613.89
#2012-07-31| 605.37
#2012-08-01| 612.10
#2012-08-02| 588.08
#2012-08-03| 625.05
#2012-08-06| 639.00
#2012-08-07| 643.25
#2012-08-08| 630.26
#2012-08-09| 630.58
#2012-08-10| 628.15
#2012-08-13| 625.17
#2012-08-14| 629.07
#2012-08-15| 624.33
#2012-08-16| 636.64
#2012-08-17| 641.55
#2012-08-20| 642.30
#2012-08-21| 657.93
#2012-08-22| 646.49
#2012-08-23| 646.04
#2012-08-24| 640.58
#2012-08-27| 646.03
#2012-08-28| 641.44
#2012-08-29| 639.14
#2012-08-30| 632.72
#2012-08-31| 645.70
#2012-09-03| .
#2012-09-04| 637.22
#2012-09-05| 638.76
#2012-09-06| 660.59
#2012-09-07| 677.66
#2012-09-10| 671.64
#2012-09-11| 676.97
#2012-09-12| 681.87
#2012-09-13| 664.33
#2012-09-14| 699.68
#2012-09-17| 695.03
#2012-09-18| 680.22
#2012-09-19| 680.03
#2012-09-20| 674.67
#2012-09-21| 677.21
#2012-09-24| 662.44
#2012-09-25| 669.20
#2012-09-26| 643.94
#2012-09-27| 652.23
#2012-09-28| 639.22
#2012-10-01| 655.24
#2012-10-02| 656.16
#2012-10-03| 654.80
#2012-10-04| 661.84
#2012-10-05| 679.59
#2012-10-08| 663.28
#2012-10-09| 655.02
#2012-10-10| 652.92
#2012-10-11| 658.28
#2012-10-12| 652.57
#2012-10-15| 654.51
#2012-10-16| 669.45
#2012-10-17| 682.75
#2012-10-18| 686.62
#2012-10-19| 677.24
#2012-10-22| 674.70
#2012-10-23| 656.30
#2012-10-24| 663.83
#2012-10-25| 662.55
#2012-10-26| 664.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 664.04
#2012-11-01| 673.13
#2012-11-02| 671.26
#2012-11-05| 662.28
#2012-11-06| 671.96
#2012-11-07| 661.46
#2012-11-08| 655.44
#2012-11-09| 657.62
#2012-11-12| 652.95
#2012-11-13| 655.78
#2012-11-14| 649.76
#2012-11-15| 648.31
#2012-11-16| 637.71
#2012-11-19| 662.71
#2012-11-20| 667.01
#2012-11-21| 669.46
#2012-11-22| .
#2012-11-23| 686.45
#2012-11-26| 679.35
#2012-11-27| 679.08
#2012-11-28| 680.02
#2012-11-29| 698.40
#2012-11-30| 702.82
#2012-12-03| 707.91
#2012-12-04| 709.77
#2012-12-05| 714.41
#2012-12-06| 718.15
#2012-12-07| 717.19
#2012-12-10| 717.67
#2012-12-11| 727.33
#2012-12-12| 729.33
#2012-12-13| 729.69
#2012-12-14| 733.41
#2012-12-17| 738.89
#2012-12-18| 746.61
#2012-12-19| 754.06
#2012-12-20| 752.58
#2012-12-21| 744.07
#2012-12-24| 740.78
#2012-12-25| 740.78
#2012-12-26| 742.29
#2012-12-27| 749.73
#2012-12-28| 739.16
#2012-12-31| 740.35
#2013-01-01| 740.35
#2013-01-02| 763.06
#2013-01-03| 754.38
#2013-01-04| 755.25
#2013-01-07| 753.12
#2013-01-08| 746.53
#2013-01-09| 750.44
#2013-01-10| 754.34
#2013-01-11| 762.02
#2013-01-14| 760.99
#2013-01-15| 755.74
#2013-01-16| 758.11
#2013-01-17| 770.51
#2013-01-18| 766.47
#2013-01-21| 770.32
#2013-01-22| 769.07
#2013-01-23| 768.72
#2013-01-24| 776.58
#2013-01-25| 788.00
#2013-01-28| 790.31
#2013-01-29| 786.25
#2013-01-30| 781.08
#2013-01-31| 778.67
#2013-02-01| 796.93
#2013-02-04| 770.94
#2013-02-05| 774.34
#2013-02-06| 766.20
#2013-02-07| 755.48
#2013-02-08| 759.80
#2013-02-11| 755.58
#2013-02-12| 765.31
#2013-02-13| 770.37
#2013-02-14| 763.21
#2013-02-15| 765.56
#2013-02-18| 766.49
#2013-02-19| 780.46
#2013-02-20| 781.87
#2013-02-21| 764.51
#2013-02-22| 779.87
#2013-02-25| 782.92
#2013-02-26| 757.86
#2013-02-27| 779.88
#2013-02-28| 785.65
#2013-03-01| 778.99
#2013-03-04| 782.61
#2013-03-05| 795.01
#2013-03-06| 791.62
#2013-03-07| 802.35
#2013-03-08| 800.23
#2013-03-11| 801.75
#2013-03-12| 805.85
#2013-03-13| 799.46
#2013-03-14| 805.48
#2013-03-15| 805.96
#2013-03-18| 797.59
#2013-03-19| 782.04
#2013-03-20| 791.22
#2013-03-21| 776.46
#2013-03-22| 778.35
#2013-03-25| 766.81
#2013-03-26| 769.18
#2013-03-27| 753.11
#2013-03-28| 757.26
#2013-03-29| 757.26
#2013-04-01| 757.61
#2013-04-02| 769.99
#2013-04-03| 759.36
#2013-04-04| 751.99
#2013-04-05| 748.56
#2013-04-08| 750.50
#2013-04-09| 751.79
#2013-04-10| 768.28
#2013-04-11| 776.62
#2013-04-12| 763.27
#2013-04-15| 751.92
#2013-04-16| 749.96
#2013-04-17| 733.62
#2013-04-18| 731.97
#2013-04-19| 738.80
#2013-04-22| 734.46
#2013-04-23| 759.09
#2013-04-24| 769.82
#2013-04-25| 774.82
#2013-04-26| 774.19
#2013-04-29| 783.68
#2013-04-30| 787.96
#2013-05-01| 788.49
#2013-05-02| 781.38
#2013-05-03| 795.43
#2013-05-06| 791.12
#2013-05-07| 791.34
#2013-05-08| 808.32
#2013-05-09| 804.45
#2013-05-10| 799.49
#2013-05-13| 798.53
#2013-05-14| 806.40
#2013-05-15| 803.05
#2013-05-16| 808.97
#2013-05-17| 806.99
#2013-05-20| 812.49
#2013-05-21| 819.51
#2013-05-22| 821.98
#2013-05-23| 808.22
#2013-05-24| 812.28
#2013-05-27| 817.93
#2013-05-28| 825.09
#2013-05-29| 826.45
#2013-05-30| 843.04
#2013-05-31| 834.14
#2013-06-03| 832.89
#2013-06-04| 832.83
#2013-06-05| 818.93
#2013-06-06| 819.32
#2013-06-07| 835.83
#2013-06-10| 835.00
#2013-06-11| 825.74
#2013-06-12| 828.98
#2013-06-13| 824.87
#2013-06-14| 827.09
#2013-06-17| 833.71
#2013-06-18| 837.34
#2013-06-19| 830.49
#2013-06-20| 794.82
#2013-06-21| 780.02
#2013-06-24| 764.41
#2013-06-25| 780.45
#2013-06-26| 788.40
#2013-06-27| 796.32
#2013-06-28| 786.53
#2013-07-01| 797.50
#2013-07-02| 792.31
#2013-07-03| 780.28
#2013-07-04| 798.93
#2013-07-05| 782.70
#2013-07-08| 797.90
#2013-07-09| 795.74
#2013-07-10| 798.66
#2013-07-11| 817.04
#2013-07-12| 809.21
#2013-07-15| 812.44
#2013-07-16| 816.27
#2013-07-17| 817.48
#2013-07-18| 823.45
#2013-07-19| 833.25
#2013-07-22| 835.73
#2013-07-23| 837.01
#2013-07-24| 849.29
#2013-07-25| 852.93
#2013-07-26| 856.95
#2013-07-29| 854.06
#2013-07-30| 857.21
#2013-07-31| 867.63
#2013-08-01| 882.56
#2013-08-02| 880.63
#2013-08-05| 877.97
#2013-08-06| 879.54
#2013-08-07| 877.21
#2013-08-08| 889.00
#2013-08-09| 891.20
#2013-08-12| 883.35
#2013-08-13| 878.56
#2013-08-14| 889.20
#2013-08-15| 884.05
#2013-08-16| 891.65
#2013-08-19| 885.99
#2013-08-20| 879.07
#2013-08-21| 873.77
#2013-08-22| 882.05
#2013-08-23| 888.85
#2013-08-26| 883.87
#2013-08-27| 864.89
#2013-08-28| 855.54
#2013-08-29| 854.63
#2013-08-30| 847.07
#2013-09-02| 861.65
#2013-09-03| 858.22
#2013-09-04| 865.48
#2013-09-05| 868.57
#2013-09-06| 878.48
#2013-09-09| 886.25
#2013-09-10| 903.54
#2013-09-11| 899.99
#2013-09-12| 899.37
#2013-09-13| 897.22
#2013-09-16| 915.00
#2013-09-17| 914.88
#2013-09-18| 925.03
#2013-09-19| 943.04
#2013-09-20| 942.64
#2013-09-23| 930.86
#2013-09-24| 938.35
#2013-09-25| 939.45
#2013-09-26| 938.31
#2013-09-27| 940.65
#2013-09-30| 928.60
#2013-10-01| 944.43
#2013-10-02| 939.39
#2013-10-03| 931.47
#2013-10-04| 938.57
#2013-10-07| 938.08
#2013-10-08| 933.39
#2013-10-09| 917.45
#2013-10-10| 939.94
#2013-10-11| 944.07
#2013-10-14| 943.70
#2013-10-15| 942.02
#2013-10-16| 935.53
#2013-10-17| 941.09
#2013-10-18| 959.96
#2013-10-21| 960.00
#2013-10-22| 971.48
#2013-10-23| 965.65
#2013-10-24| 975.36
#2013-10-25| 978.48
#2013-10-28| 967.03
#2013-10-29| 972.16
#2013-10-30| 974.87
#2013-10-31| 966.87
#2013-11-01| 958.36
#2013-11-04| 970.75
#2013-11-05| 964.94
#2013-11-06| 978.94
#2013-11-07| 962.49
#2013-11-08| 952.61
#2013-11-11| 963.19
#2013-11-12| 957.46
#2013-11-13| 948.87
#2013-11-14| 966.83
#2013-11-15| 962.03
#2013-11-18| 970.44
#2013-11-19| 955.02
#2013-11-20| 948.26
#2013-11-21| 943.93
#2013-11-22| 953.85
#2013-11-25| 960.67
#2013-11-26| 962.14
#2013-11-27| 971.47
#2013-11-28| 976.69
#2013-11-29| 977.26
#2013-12-02| 971.67
#2013-12-03| 946.28
#2013-12-04| 938.10
#2013-12-05| 931.20
#2013-12-06| 944.52
#2013-12-09| 950.47
#2013-12-10| 943.97
#2013-12-11| 956.58
#2013-12-12| 954.15
#2013-12-13| 952.82
#2013-12-16| 975.50
#2013-12-17| 957.06
#2013-12-18| 966.44
#2013-12-19| 976.76
#2013-12-20| 981.42
#2013-12-23| 988.92
#2013-12-24| 989.35
#2013-12-25| 989.35
#2013-12-26| 991.20
#2013-12-27|1007.95
#2013-12-30|1009.81
#2013-12-31|1009.02
#2014-01-01|1009.02
#2014-01-02| 994.01
#2014-01-03| 994.38
#2014-01-06| 992.44
#2014-01-07| 991.55
#2014-01-08| 991.23
#2014-01-09| 984.49
#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|1064.45
#2014-04-28|1068.18
#2014-04-29|1070.32
#2014-04-30|1072.22
#2014-05-01|1072.22
#2014-05-02|1071.51
#2014-05-05|1073.46
#2014-05-06|1068.71
#2014-05-07|1062.36
#2014-05-08|1067.28
#2014-05-09|1058.72
#2014-05-12|1072.46
#2014-05-13|1077.06
#2014-05-14|1073.70
#2014-05-15|1053.09
#2014-05-16|1046.59
#2014-05-19|1057.95
#2014-05-20|1050.96
#2014-05-21|1047.78
#2014-05-22|1052.96
#2014-05-23|1056.39
#2014-05-26|1066.72
#2014-05-27|1069.90
#2014-05-28|1071.35
#2014-05-29|1071.98
#2014-05-30|1074.74
#2014-06-02|1077.58
#2014-06-03|1074.10
#2014-06-04|1074.74
#2014-06-05|1090.52
#2014-06-06|1106.23
#2014-06-09|1100.62
#2014-06-10|1097.07
#2014-06-11|1078.58
#2014-06-12|1079.17
#2014-06-13|1067.89
#2014-06-16|1061.90
#2014-06-17|1065.47
#2014-06-18|1066.45
#2014-06-19|1082.63
#2014-06-20|1070.67
#2014-06-23|1057.42
#2014-06-24|1053.31
#2014-06-25|1046.58
#2014-06-26|1042.58
#2014-06-27|1049.70
#2014-06-30|1049.00
#2014-07-01|1046.67
#2014-07-02|1039.58
#2014-07-03|1048.12
#2014-07-04|1045.90
#2014-07-07|1028.35
#2014-07-08|1008.98
#2014-07-09|1014.24
#2014-07-10|1001.41
#2014-07-11|1006.14
#2014-07-14|1013.59
#2014-07-15| 999.93
#2014-07-16|1006.83
#2014-07-17| 995.98
#2014-07-18| 997.05
#2014-07-21| 986.34
#2014-07-22| 999.45
#2014-07-23|1001.06
#2014-07-24|1011.90
#2014-07-25| 993.55
#2014-07-28| 993.31
#2014-07-29| 991.84
#2014-07-30| 977.50
#2014-07-31| 957.73
#2014-08-01| 938.64
#2014-08-04| 937.56
#2014-08-05| 937.03
#2014-08-06| 928.82
#2014-08-07| 917.20
#2014-08-08| 918.80
#2014-08-11| 938.71
#2014-08-12| 928.90
#2014-08-13| 936.13
#2014-08-14| 939.89
#2014-08-15| 934.07
#2014-08-18| 946.41
#2014-08-19| 948.53
#2014-08-20| 944.60
#2014-08-21| 957.35
#2014-08-22| 946.67
#2014-08-25| 963.43
#2014-08-26| 970.11
#2014-08-27| 971.32
#2014-08-28| 962.01
#2014-08-29| 963.26
#2014-09-01| 958.22
#2014-09-02| 961.08
#2014-09-03| 967.36
#2014-09-04| 966.19
#2014-09-05| 966.74
#2014-09-08| 962.03
#2014-09-09| 953.24
#2014-09-10| 948.14
#2014-09-11| 945.49
#2014-09-12| 945.82
#2014-09-15| 941.34
#2014-09-16| 934.32
#2014-09-17| 938.36
#2014-09-18| 941.11
#2014-09-19| 931.81
#2014-09-22| 924.71
#2014-09-23| 907.59
#2014-09-24| 907.75
#2014-09-25| 896.01
#2014-09-26| 900.49
#2014-09-29| 891.21
#2014-09-30| 900.04
#2014-10-01| 889.98
#2014-10-02| 873.36
#2014-10-03| 872.98
#2014-10-06| 875.74
#2014-10-07| 862.18
#2014-10-08| 852.61
#2014-10-09| 845.42
#2014-10-10| 823.85
#2014-10-13| 831.20
#2014-10-14| 841.15
#2014-10-15| 815.39
#2014-10-16| 817.75
#2014-10-17| 842.12
#2014-10-20| 834.18
#2014-10-21| 850.97
#2014-10-22| 852.87
#2014-10-23| 859.20
#2014-10-24| 853.57
#2014-10-27| 847.52
#2014-10-28| 865.18
#2014-10-29| 872.30
#2014-10-30| 866.65
#2014-10-31| 884.20
#2014-11-03| 877.41
#2014-11-04| 872.66
#2014-11-05| 881.91
#2014-11-06| 883.94
#2014-11-07| 876.78
#2014-11-10| 884.93
#2014-11-11| 889.00
#2014-11-12| 878.94
#2014-11-13| 876.26
#2014-11-14| 879.51
#2014-11-17| 877.98
#2014-11-18| 888.48
#2014-11-19| 890.70
#2014-11-20| 884.52
#2014-11-21| 896.36
#2014-11-24| 903.27
#2014-11-25| 914.71
#2014-11-26| 912.16
#2014-11-27| 909.92
#2014-11-28| 906.77
#2014-12-01| 907.66
#2014-12-02| 902.61
#2014-12-03| 899.15
#2014-12-04| 898.41
#2014-12-05| 906.94
#2014-12-08| 894.66
#2014-12-09| 883.39
#2014-12-10| 866.90
#2014-12-11| 857.17
#2014-12-12| 841.10
#2014-12-15| 824.88
#2014-12-16| 847.92
#2014-12-17| 838.96
#2014-12-18| 858.87
#2014-12-19| 855.14
#2014-12-22| 855.57
#2014-12-23| 863.26
#2014-12-24| 861.70
#2014-12-25| 861.70
#2014-12-26| 860.36
#2014-12-29| 862.55
#2014-12-30| 847.95
#2014-12-31| 851.04
#2015-01-01| 851.04
#2015-01-02| 844.64
#2015-01-05| 816.98
#2015-01-06| 813.75
#2015-01-07| 815.34
#2015-01-08| 838.71
#2015-01-09| 835.73
#2015-01-12| 841.55
#2015-01-13| 852.14
#2015-01-14| 840.59
#2015-01-15| 843.51
#2015-01-16| 837.61
#2015-01-19| 855.24
#2015-01-20| 858.06
#2015-01-21| 868.71
#2015-01-22| 869.68
#2015-01-23| 874.29
#2015-01-26| 881.72
#2015-01-27| 875.97
#2015-01-28| 870.25
#2015-01-29| 870.99
#2015-01-30| 860.87
#2015-02-02| 865.03
#2015-02-03| 888.53
#2015-02-04| 888.81
#2015-02-05| 895.49
#2015-02-06| 884.82
#2015-02-09| 880.37
#2015-02-10| 894.09
#2015-02-11| 888.33
#2015-02-12| 901.93
#2015-02-13| 907.29
#2015-02-16| 911.79
#2015-02-17| 911.81
#2015-02-18| 918.70
#2015-02-19| 929.30
#2015-02-20| 929.55
#2015-02-23| 932.97
#2015-02-24| 929.13
#2015-02-25| 930.73
#2015-02-26| 922.06
#2015-02-27| 931.96
#2015-03-02| 927.14
#2015-03-03| 919.56
#2015-03-04| 916.67
#2015-03-05| 931.13
#2015-03-06| 919.82
#2015-03-09| 912.22
#2015-03-10| 896.09
#2015-03-11| 906.99
#2015-03-12| 907.66
#2015-03-13| 908.58
#2015-03-16| 917.99
#2015-03-17| 905.05
#2015-03-18| 908.40
#2015-03-19| 904.78
#2015-03-20| 927.58
#2015-03-23| 929.54
#2015-03-24| 932.88
#2015-03-25| 923.67
#2015-03-26| 916.94
#2015-03-27| 918.10
#2015-03-30| 917.75
#2015-03-31| 904.54
#2015-04-01| 915.66
#2015-04-02| 928.63
#2015-04-03| 937.64
#2015-04-06| 941.52
#2015-04-07| 933.06
#2015-04-08| 921.19
#2015-04-09| 924.50
#2015-04-10| 922.66
#2015-04-13| 923.19
#2015-04-14| 922.69
#2015-04-15| 923.35
#2015-04-16| 928.08
#2015-04-17| 917.41
#2015-04-20| 924.71
#2015-04-21| 936.96
#2015-04-22| 938.43
#2015-04-23| 936.53
#2015-04-24| 946.01
#2015-04-27| 958.49
#2015-04-28| 949.04
#2015-04-29| 938.46
#2015-04-30| 955.01
#2015-05-01| 956.46
#2015-05-04| 953.84
#2015-05-05| 941.05
#2015-05-06| 955.29
#2015-05-07| 941.51
#2015-05-08| 961.79
#2015-05-11| 950.33
#2015-05-12| 947.48
#2015-05-13| 955.83
#2015-05-14| 967.70
#2015-05-15| 969.41
#2015-05-18| 966.20
#2015-05-19| 965.07
#2015-05-20| 965.87
#2015-05-21| 974.50
#2015-05-22| 963.52
#2015-05-25| 954.12
#2015-05-26| 946.15
#2015-05-27| 964.13
#2015-05-28| 962.09
#2015-05-29| 940.15
#2015-06-01| 938.61
#2015-06-02| 950.56
#2015-06-03| 964.00
#2015-06-04| 955.65
#2015-06-05| 931.36
#2015-06-08| 929.86
#2015-06-09| 930.54
#2015-06-10| 948.14
#2015-06-11| 941.10
#2015-06-12| 930.93
#2015-06-15| 916.15
#2015-06-16| 919.71
#2015-06-17| 908.64
#2015-06-18| 925.01
#2015-06-19| 925.62
#2015-06-22| 962.57
#2015-06-23| 955.84
#2015-06-24| 951.02
#2015-06-25| 952.82
#2015-06-26| 946.53
#2015-06-29| 915.30
#2015-06-30| 899.04
#2015-07-01| 915.70
#2015-07-02| 904.31
#2015-07-03| 901.11
#2015-07-06| 884.28
#2015-07-07| 853.44
#2015-07-08| 872.69
#2015-07-09| 887.21
#2015-07-10| 922.09
#2015-07-13| 925.03
#2015-07-14| 929.16
#2015-07-15| 926.42
#2015-07-16| 937.23
#2015-07-17| 933.12
#2015-07-20| 936.25
#2015-07-21| 935.42
#2015-07-22| 926.39
#2015-07-23| 930.88
#2015-07-24| 928.82
#2015-07-27| 913.13
#2015-07-28| 919.80
#2015-07-29| 926.27
#2015-07-30| 929.84
#2015-07-31| 957.61
#2015-08-03| 960.02
#2015-08-04| 957.94
#2015-08-05| 959.03
#2015-08-06| 965.00
#2015-08-07| 958.83
#2015-08-10| 970.19
#2015-08-11| 960.19
#2015-08-12| 939.18
#2015-08-13| 947.44
#2015-08-14| 946.94
#2015-08-17| 946.97
#2015-08-18| 942.59
#2015-08-19| 929.55
#2015-08-20| 922.31
#2015-08-21| 905.35
#2015-08-24| 886.99
#2015-08-25| 899.88
#2015-08-26| 893.57
#2015-08-27| 906.66
#2015-08-28| 913.53
#2015-08-31| 915.68
#2015-09-01| 899.57
#2015-09-02| 895.74
#2015-09-03| 903.08
#2015-09-04| 883.14
#2015-09-07| 890.04
#2015-09-08| 901.47
#2015-09-09| 913.94
#2015-09-10| 909.90
#2015-09-11| 905.35
#2015-09-14| 896.70
#2015-09-15| 905.00
#2015-09-16| 911.44
#2015-09-17| 915.55
#2015-09-18| 900.19
#2015-09-21| 894.05
#2015-09-22| 862.41
#2015-09-23| 862.19
#2015-09-24| 849.75
#2015-09-25| 864.13
#2015-09-28| 850.07
#2015-09-29| 843.44
#2015-09-30| 852.06
#2015-10-01| 856.06
#2015-10-02| 868.24
#2015-10-05| 892.89
#2015-10-06| 902.28
#2015-10-07| 896.33
#2015-10-08| 899.26
#2015-10-09| 907.04
#2015-10-12| 894.05
#2015-10-13| 893.84
#2015-10-14| 890.15
#2015-10-15| 890.30
#2015-10-16| 889.89
#2015-10-19| 881.73
#2015-10-20| 880.54
#2015-10-21| 892.42
#2015-10-22| 891.16
#2015-10-23| 908.88
#2015-10-26| 908.27
#2015-10-27| 895.19
#2015-10-28| 904.51
#2015-10-29| 898.41
#2015-10-30| 915.54
#2015-11-02| 920.00
#2015-11-03| 910.56
#2015-11-04| 907.16
#2015-11-05| 910.51
#2015-11-06| 920.03
#2015-11-09| 907.64
#2015-11-10| 900.16
#2015-11-11| 910.15
#2015-11-12| 891.92
#2015-11-13| 885.20
#2015-11-16| 886.27
#2015-11-17| 907.32
#2015-11-18| 904.63
#2015-11-19| 915.38
#2015-11-20| 910.08
#2015-11-23| 904.81
#2015-11-24| 894.91
#2015-11-25| 903.53
#2015-11-26| 916.53
#2015-11-27| 915.76
#2015-11-30| 920.82
#2015-12-01| 908.85
#2015-12-02| 904.64
#2015-12-03| 896.54
#2015-12-04| 901.10
#2015-12-07| 911.19
#2015-12-08| 900.93
#2015-12-09| 897.84
#2015-12-10| 896.15
#2015-12-11| 882.72
#2015-12-14| 872.74
#2015-12-15| 880.46
#2015-12-16| 889.24
#2015-12-17| 889.55
#2015-12-18| 875.61
#2015-12-21| 871.39
#2015-12-22| 876.49
#2015-12-23| 885.75
#2015-12-24| 890.23
#2015-12-25| 890.23
#2015-12-28| 885.68
#2015-12-29| 896.52
#2015-12-30| 893.70
#2015-12-31| 882.29
#2016-01-01| 882.29
#2016-01-04| 859.06
#2016-01-05| 855.92
#2016-01-06| 846.95
#2016-01-07| 837.45
#2016-01-08| 836.78
#2016-01-11| 829.16
#2016-01-12| 836.91
#2016-01-13| 842.35
#2016-01-14| 823.62
#2016-01-15| 811.93
#2016-01-18| 802.46
#2016-01-19| 822.67
#2016-01-20| 794.50
#2016-01-21| 804.16
#2016-01-22| 829.63
#2016-01-25| 826.67
#2016-01-26| 832.90
#2016-01-27| 835.50
#2016-01-28| 832.01
#2016-01-29| 844.32
#2016-02-01| 849.78
#2016-02-02| 829.35
#2016-02-03| 824.65
#2016-02-04| 835.50
#2016-02-05| 836.71
#2016-02-08| 800.98
#2016-02-09| 804.78
#2016-02-10| 804.19
#2016-02-11| 781.35
#2016-02-12| 784.37
#2016-02-15| 804.51
#2016-02-16| 810.04
#2016-02-17| 839.56
#2016-02-18| 842.55
#2016-02-19| 836.64
#2016-02-22| 842.01
#2016-02-23| 838.16
#2016-02-24| 825.91
#2016-02-25| 836.49
#2016-02-26| 836.51
#2016-02-29| 847.85
#2016-03-01| 858.18
#2016-03-02| 850.76
#2016-03-03| 864.64
#2016-03-04| 883.28
#2016-03-07| 878.42
#2016-03-08| 877.83
#2016-03-09| 876.56
#2016-03-10| 867.31
#2016-03-11| 894.56
#2016-03-14| 887.97
#2016-03-15| 889.68
#2016-03-16| 889.10
#2016-03-17| 908.99
#2016-03-18| 915.56
#2016-03-21| 911.57
#2016-03-22| 913.13
#2016-03-23| 907.48
#2016-03-24| 891.70
#2016-03-25| 891.70
#2016-03-28| 895.81
#2016-03-29| 900.30
#2016-03-30| 928.76
#2016-03-31| 920.12
#2016-04-01| 901.10
#2016-04-04| 905.22
#2016-04-05| 885.56
#2016-04-06| 888.74
#2016-04-07| 884.58
#2016-04-08| 900.19
#2016-04-11| 901.02
#2016-04-12| 896.81
#2016-04-13| 910.42
#2016-04-14| 911.42
#2016-04-15| 911.61
#2016-04-18| 915.49
#2016-04-19| 922.94
#2016-04-20| 922.02
#2016-04-21| 925.50
#2016-04-22| 924.13
#2016-04-25| 925.58
#2016-04-26| 930.03
#2016-04-27| 940.30
#2016-04-28| 931.31
#2016-04-29| 925.20
#2016-05-02| 932.09
#2016-05-03| 920.86
#2016-05-04| 911.63
#2016-05-05| 905.65
#2016-05-06| 903.98
#2016-05-09| 905.16
#2016-05-10| 914.44
#2016-05-11| 919.86
#2016-05-12| 914.20
#2016-05-13| 906.27
#2016-05-16| 909.89
#2016-05-17| 907.27
#2016-05-18| 904.31
#2016-05-19| 893.98
#2016-05-20| 907.50
#2016-05-23| 907.33
#2016-05-24| 920.72
#2016-05-25| 921.82
#2016-05-26| 928.79
#2016-05-27| 926.47
#2016-05-30| 928.65
#2016-05-31| 924.93
#2016-06-01| 925.13
#2016-06-02| 924.23
#2016-06-03| 927.00
#2016-06-06| 929.15
#2016-06-07| 933.36
#2016-06-08| 930.58
#2016-06-09| 919.11
#2016-06-10| 900.45
#2016-06-13| 880.87
#2016-06-14| 856.76
#2016-06-15| 868.98
#2016-06-16| 853.82
#2016-06-17| 871.37
#2016-06-20| 911.02
#2016-06-21| 912.00
#2016-06-22| 913.65
#2016-06-23| 934.56
#2016-06-24| 844.79
#2016-06-27| 793.15
#2016-06-28| 820.91
#2016-06-29| 846.46
#2016-06-30| 858.73
#2016-07-01| 868.70
#2016-07-04| 857.86
#2016-07-05| 837.94
#2016-07-06| 819.74
#2016-07-07| 829.91
#2016-07-08| 840.87
#2016-07-11| 864.60
#2016-07-12| 878.24
#2016-07-13| 884.22
#2016-07-14| 893.02
#2016-07-15| 884.40
#2016-07-18| 881.29
#2016-07-19| 876.12
#2016-07-20| 884.20
#2016-07-21| 877.73
#2016-07-22| 877.49
#2016-07-25| 883.53
#2016-07-26| 888.61
#2016-07-27| 901.09
#2016-07-28| 908.65
#2016-07-29| 913.19
#2016-08-01| 911.69
#2016-08-02| 906.77
#2016-08-03| 897.56
#2016-08-04| 899.73
#2016-08-05| 901.25
#2016-08-08| 902.86
#2016-08-09| 916.22
#2016-08-10| 922.69
#2016-08-11| 938.75
#2016-08-12| 937.56
#2016-08-15| 938.13
#2016-08-16| 930.88
#2016-08-17| 924.83
#2016-08-18| 935.26
#2016-08-19| 930.39
#2016-08-22| 931.30
#2016-08-23| 940.79
#2016-08-24| 940.65
#2016-08-25| 934.87
#2016-08-26| 940.79
#2016-08-29| 929.35
#2016-08-30| 934.49
#2016-08-31| 931.26
#2016-09-01| 937.76
#2016-09-02| 951.80
#2016-09-05| 951.46
#2016-09-06| 958.51
#2016-09-07| 962.10
#2016-09-08| 958.52
#2016-09-09| 941.77
#2016-09-12| 934.52
#2016-09-13| 930.29
#2016-09-14| 927.81
#2016-09-15| 930.41
#2016-09-16| 919.51
#2016-09-19| 932.45
#2016-09-20| 928.41
#2016-09-21| 929.77
#2016-09-22| 959.64
#2016-09-23| 955.53
#2016-09-26| 942.59
#2016-09-27| 932.38
#2016-09-28| 939.24
#2016-09-29| 943.26
#2016-09-30| 947.26
#2016-10-03| 945.76
#2016-10-04| 948.61
#2016-10-05| 946.48
#2016-10-06| 942.82
#2016-10-07| 930.00
#2016-10-10| 936.57
#2016-10-11| 914.96
#2016-10-12| 907.26
#2016-10-13| 904.32
#2016-10-14| 916.19
#2016-10-17| 913.23
#2016-10-18| 921.04
#2016-10-19| 925.52
#2016-10-20| 920.81
#2016-10-21| 916.53
#2016-10-24| 921.58
#2016-10-25| 912.00
#2016-10-26| 918.13
#2016-10-27| 910.04
#2016-10-28| 917.08
#2016-10-31| 916.41
#2016-11-01| 911.96
#2016-11-02| 909.62
#2016-11-03| 899.64
#2016-11-04| 895.05
#2016-11-07| 904.32
#2016-11-08| 905.59
#2016-11-09| 914.02
#2016-11-10| 916.19
#2016-11-11| 903.80
#2016-11-14| 897.50
#2016-11-15| 900.86
#2016-11-16| 885.87
#2016-11-17| 891.10
#2016-11-18| 881.23
#2016-11-21| 895.32
#2016-11-22| 890.53
#2016-11-23| 885.68
#2016-11-24| 893.19
#2016-11-25| 898.58
#2016-11-28| 890.56
#2016-11-29| 901.87
#2016-11-30| 904.85
#2016-12-01| 902.44
#2016-12-02| 898.84
#2016-12-05| 913.21
#2016-12-06| 920.21
#2016-12-07| 928.52
#2016-12-08| 919.90
#2016-12-09| 915.56
#2016-12-12| 925.24
#2016-12-13| 940.38
#2016-12-14| 937.57
#2016-12-15| 927.63
#2016-12-16| 929.88
#2016-12-19| 929.36
#2016-12-20| 926.43
#2016-12-21| 929.57
#2016-12-22| 930.89
#2016-12-23| 933.21
#2016-12-26| 933.21
#2016-12-27| 934.16
#2016-12-28| 927.76
#2016-12-29| 935.02
#2016-12-30| 945.39
#2017-01-02| 947.46
#2017-01-03| 938.02
#2017-01-04| 943.96
#2017-01-05| 957.64
#2017-01-06| 960.85
#2017-01-09| 959.76
#2017-01-10| 965.15
#2017-01-11| 954.79
#2017-01-12| 969.15
#2017-01-13| 975.55
#2017-01-16| 967.00
#2017-01-17| 972.90
#2017-01-18| 972.34
#2017-01-19| 966.55
#2017-01-20| 977.49
#2017-01-23| 986.29
#2017-01-24| 988.94
#2017-01-25| 994.02
#2017-01-26| 980.83
#2017-01-27| 981.20
#2017-01-30| 965.78
#2017-01-31| 969.73
#2017-02-01| 977.00
#2017-02-02| 983.93
#2017-02-03| 983.38
#2017-02-06| 970.43
#2017-02-07| 964.66
#2017-02-08| 974.10
#2017-02-09| 976.63
#2017-02-10| 976.55
#2017-02-13| 987.48
#2017-02-14| 982.92
#2017-02-15| 990.05
#2017-02-16| 985.63
#2017-02-17| 973.72
#2017-02-20| 979.53
#2017-02-21| 975.31
#2017-02-22| 969.97
#2017-02-23| 979.45
#2017-02-24| 965.94
#2017-02-27| 973.61
#2017-02-28| 982.08
#2017-03-01| 991.38
#2017-03-02| 987.78
#2017-03-03| 991.35
#2017-03-06| 992.31
#2017-03-07| 987.72
#2017-03-08| 988.39
#2017-03-09| 989.38
#2017-03-10| 997.47
#2017-03-13| 997.55
#2017-03-14| 994.40
#2017-03-15| 993.22
#2017-03-16|1009.18
#2017-03-17|1014.68
#2017-03-20|1019.20
#2017-03-21|1019.78
#2017-03-22|1015.97
#2017-03-23|1027.53
#2017-03-24|1031.78
#2017-03-27|1033.15
#2017-03-28|1039.15
#2017-03-29|1032.22
#2017-03-30|1039.94
#2017-03-31|1039.70
#2017-04-03|1034.73
#2017-04-04|1035.67
#2017-04-05|1036.50
#2017-04-06|1044.58
#2017-04-07|1043.56
#2017-04-10|1032.80
#2017-04-11|1037.86
#2017-04-12|1033.64
#2017-04-13|1030.85
#2017-04-14|1030.85
#2017-04-17|1034.59
#2017-04-18|1025.36
#2017-04-19|1030.36
#2017-04-20|1056.46
#2017-04-21|1045.65
#2017-04-24|1112.21
#2017-04-25|1121.06
#2017-04-26|1116.23
#2017-04-27|1119.24
#2017-04-28|1117.88
#2017-05-01|1120.75
#2017-05-02|1128.59
#2017-05-03|1121.01
#2017-05-04|1141.71
#2017-05-05|1159.49
#2017-05-08|1141.13
#2017-05-09|1138.25
#2017-05-10|1130.81
#2017-05-11|1120.80
#2017-05-12|1131.25
#2017-05-15|1140.11
#2017-05-16|1149.90
#2017-05-17|1136.04
#2017-05-18|1133.34
#2017-05-19|1145.36
#2017-05-22|1146.32
#2017-05-23|1150.67
#2017-05-24|1145.74
#2017-05-25|1153.56
#2017-05-26|1156.28
#2017-05-29|1153.15
#2017-05-30|1150.20
#2017-05-31|1159.02
#2017-06-01|1169.52
#2017-06-02|1178.23
#2017-06-05|1167.35
#2017-06-06|1160.28
#2017-06-07|1157.76
#2017-06-08|1154.04
#2017-06-09|1162.48
#2017-06-12|1151.32
#2017-06-13|1154.67
#2017-06-14|1164.39
#2017-06-15|1142.48
#2017-06-16|1164.93
#2017-06-19|1175.89
#2017-06-20|1167.11
#2017-06-21|1167.96
#2017-06-22|1170.44
#2017-06-23|1175.93
#2017-06-26|1179.31
#2017-06-27|1172.17
#2017-06-28|1176.11
#2017-06-29|1156.22
#2017-06-30|1152.26
#2017-07-03|1160.27
#2017-07-04|1152.42
#2017-07-05|1159.19
#2017-07-06|1154.97
#2017-07-07|1156.49
#2017-07-10|1161.82
#2017-07-11|1163.15
#2017-07-12|1183.25
#2017-07-13|1186.64
#2017-07-14|1189.39
#2017-07-17|1186.05
#2017-07-18|1187.95
#2017-07-19|1192.13
#2017-07-20|1193.21
#2017-07-21|1175.59
#2017-07-24|1175.26
#2017-07-25|1182.03
#2017-07-26|1191.06
#2017-07-27|1193.33
#2017-07-28|1189.52
#2017-07-31|1182.49
#2017-08-01|1196.03
#2017-08-02|1191.97
#2017-08-03|1198.42
#2017-08-04|1207.96
#2017-08-07|1211.35
#2017-08-08|1207.84
#2017-08-09|1194.61
#2017-08-10|1187.63
#2017-08-11|1179.57
#2017-08-14|1196.08
#2017-08-15|1194.08
#2017-08-16|1204.91
#2017-08-17|1201.29
#2017-08-18|1193.14
#2017-08-21|1192.80
#2017-08-22|1198.32
#2017-08-23|1197.95
#2017-08-24|1192.21
#2017-08-25|1201.31
#2017-08-28|1200.07
#2017-08-29|1191.69
#2017-08-30|1193.23
#2017-08-31|1205.55
#2017-09-01|1214.85
#2017-09-04|1217.17
#2017-09-05|1220.72
#2017-09-06|1223.84
#2017-09-07|1231.23
#2017-09-08|1231.07
#2017-09-11|1245.98
#2017-09-12|1245.70
#2017-09-13|1248.81
#2017-09-14|1247.22
#2017-09-15|1256.55
#2017-09-18|1268.40
#2017-09-19|1271.01
#2017-09-20|1272.14
#2017-09-21|1275.11
#2017-09-22|1278.45
#2017-09-25|1269.44
#2017-09-26|1261.63
#2017-09-27|1265.91
#2017-09-28|1280.59
#2017-09-29|1288.09
#2017-10-02|1284.21
#2017-10-03|1291.30
#2017-10-04|1291.66
#2017-10-05|1281.32
#2017-10-06|1278.82
#2017-10-09|1276.70
#2017-10-10|1284.77
#2017-10-11|1283.46
#2017-10-12|1286.74
#2017-10-13|1281.28
#2017-10-16|1277.51
#2017-10-17|1282.44
#2017-10-18|1289.77
#2017-10-19|1291.44
#2017-10-20|1287.33
#2017-10-23|1283.33
#2017-10-24|1287.78
#2017-10-25|1291.02
#2017-10-26|1304.23
#2017-10-27|1298.82
#2017-10-30|1299.57
#2017-10-31|1315.22
#2017-11-01|1310.53
#2017-11-02|1313.19
#2017-11-03|1316.33
#2017-11-06|1305.35
#2017-11-07|1299.08
#2017-11-08|1296.75
#2017-11-09|1283.67
#2017-11-10|1283.04
#2017-11-13|1272.87
#2017-11-14|1286.76
#2017-11-15|1294.97
#2017-11-16|1305.76
#2017-11-17|1296.20
#2017-11-20|1300.30
#2017-11-21|1298.44
#2017-11-22|1305.85
#2017-11-23|1321.76
#2017-11-24|1328.62
#2017-11-27|1323.04
#2017-11-28|1327.62
#2017-11-29|1332.45
#2017-11-30|1335.57
#2017-12-01|1308.88
#2017-12-04|1327.68
#2017-12-05|1327.07
#2017-12-06|1324.15
#2017-12-07|1326.61
#2017-12-08|1318.86
#2017-12-11|1313.94
#2017-12-12|1313.20
#2017-12-13|1306.61
#2017-12-14|1301.19
#2017-12-15|1303.05
#2017-12-18|1328.41
#2017-12-19|1320.78
#2017-12-20|1320.14
#2017-12-21|1322.15
#2017-12-22|1315.51
#2017-12-25|1315.51
#2017-12-26|1318.96
#2017-12-27|1323.60
#2017-12-28|1320.27
#2017-12-29|1320.30
#2018-01-01|1320.30
#2018-01-02|1319.29
#2018-01-03|1327.16
#2018-01-04|1359.56
#2018-01-05|1366.16
#2018-01-08|1364.56
#2018-01-09|1368.53
#2018-01-10|1375.74
#2018-01-11|1372.82
#2018-01-12|1390.18
#2018-01-15|1400.15
#2018-01-16|1408.08
#2018-01-17|1408.27
#2018-01-18|1413.82
#2018-01-19|1424.02
#2018-01-22|1427.70
#2018-01-23|1428.69
#2018-01-24|1425.88
#2018-01-25|1428.31
#2018-01-26|1434.73
#2018-01-29|1424.95
#2018-01-30|1419.05
#2018-01-31|1439.60
#2018-02-01|1425.12
#2018-02-02|1389.86
#2018-02-05|1367.45
#2018-02-06|1337.81
#2018-02-07|1357.62
#2018-02-08|1313.63
#2018-02-09|1294.11
#2018-02-12|1304.71
#2018-02-13|1310.32
#2018-02-14|1332.59
#2018-02-15|1381.32
#2018-02-16|1395.00
#2018-02-19|1383.06
#2018-02-20|1396.73
#2018-02-21|1399.42
#2018-02-22|1397.01
#2018-02-23|1400.44
#2018-02-26|1400.76
#2018-02-27|1399.28
#2018-02-28|1384.07
#2018-03-01|1364.86
#2018-03-02|1346.45
#2018-03-05|1363.49
#2018-03-06|1375.98
#2018-03-07|1381.63
#2018-03-08|1391.64
#2018-03-09|1400.46
#2018-03-12|1393.86
#2018-03-13|1397.71
#2018-03-14|1392.52
#2018-03-15|1399.68
#2018-03-16|1393.53
#2018-03-19|1384.57
#2018-03-20|1391.00
#2018-03-21|1380.08
#2018-03-22|1363.68
#2018-03-23|1349.39
#2018-03-26|1351.48
#2018-03-27|1370.90
#2018-03-28|1366.80
#2018-03-29|1365.65
#2018-03-30|1365.65
#2018-04-02|1366.88
#2018-04-03|1351.91
#2018-04-04|1340.61
#2018-04-05|1362.51
#2018-04-06|1361.61
#2018-04-09|1375.63
#2018-04-10|1385.80
#2018-04-11|1373.31
#2018-04-12|1371.29
#2018-04-13|1375.24
#2018-04-16|1378.87
#2018-04-17|1393.16
#2018-04-18|1409.37
#2018-04-19|1416.20
#2018-04-20|1413.62
#2018-04-23|1414.66
#2018-04-24|1413.74
#2018-04-25|1388.76
#2018-04-26|1396.18
#2018-04-27|1403.06
#2018-04-30|1407.92
#2018-05-01|1397.14
#2018-05-02|1401.35
#2018-05-03|1402.95
#2018-05-04|1409.13
#2018-05-07|1417.49
#2018-05-08|1411.91
#2018-05-09|1411.68
#2018-05-10|1421.16
#2018-05-11|1427.88
#2018-05-14|1420.91
#2018-05-15|1404.73
#2018-05-16|1400.10
#2018-05-17|1413.25
#2018-05-18|1411.11
#2018-05-21|1421.13
#2018-05-22|1424.99
#2018-05-23|1397.13
#2018-05-24|1397.21
#2018-05-25|1389.53
#2018-05-28|1379.46
#2018-05-29|1356.34
#2018-05-30|1358.95
#2018-05-31|1369.28
#2018-06-01|1389.88
#2018-06-04|1394.61
#2018-06-05|1381.45
#2018-06-06|1399.53
#2018-06-07|1401.77
#2018-06-08|1391.81
#2018-06-11|1399.18
#2018-06-12|1396.48
#2018-06-13|1398.20
#2018-06-14|1410.76
#2018-06-15|1397.72
#2018-06-18|1383.75
#2018-06-19|1362.66
#2018-06-20|1359.90
#2018-06-21|1348.57
#2018-06-22|1364.34
#2018-06-25|1341.32
#2018-06-26|1338.01
#2018-06-27|1347.64
#2018-06-28|1332.62
#2018-06-29|1366.32
#2018-07-02|1339.48
#2018-07-03|1354.00
#2018-07-04|1351.12
#2018-07-05|1360.73
#2018-07-06|1372.92
#2018-07-09|1382.31
#2018-07-10|1394.61
#2018-07-11|1383.80
#2018-07-12|1395.91
#2018-07-13|1399.91
#2018-07-16|1404.33
#2018-07-17|1405.51
#2018-07-18|1400.17
#2018-07-19|1387.75
#2018-07-20|1392.05
#2018-07-23|1385.49
#2018-07-24|1395.38
#2018-07-25|1388.06
#2018-07-26|1400.26
#2018-07-27|1408.59
#2018-07-30|1404.57
#2018-07-31|1397.86
#2018-08-01|1390.64
#2018-08-02|1374.85
#2018-08-03|1382.52
#2018-08-06|1380.19
#2018-08-07|1395.30
#2018-08-08|1392.66
#2018-08-09|1391.69
#2018-08-10|1361.22
#2018-08-13|1358.31
#2018-08-14|1354.22
#2018-08-15|1324.46
#2018-08-16|1342.05
#2018-08-17|1348.63
#2018-08-20|1358.62
#2018-08-21|1375.96
#2018-08-22|1388.35
#2018-08-23|1388.30
#2018-08-24|1395.39
#2018-08-27|1413.86
#2018-08-28|1420.01
#2018-08-29|1425.25
#2018-08-30|1420.37
#2018-08-31|1402.50
#2018-09-03|1399.40
#2018-09-04|1371.28
#2018-09-05|1362.07
#2018-09-06|1379.88
#2018-09-07|1368.93
#2018-09-10|1374.66
#2018-09-11|1386.57
#2018-09-12|1397.26
#2018-09-13|1396.47
#2018-09-14|1401.74
#2018-09-17|1406.38
#2018-09-18|1407.48
#2018-09-19|1407.89
#2018-09-20|1428.32
#2018-09-21|1435.00
#2018-09-24|1426.09
#2018-09-25|1424.21
#2018-09-26|1431.22
#2018-09-27|1427.41
#2018-09-28|1411.58
#2018-10-01|1403.47
#2018-10-02|1382.26
#2018-10-03|1388.55
#2018-10-04|1367.93
#2018-10-05|1355.56
#2018-10-08|1338.19
#2018-10-09|1326.00
#2018-10-10|1298.55
#2018-10-11|1278.97
#2018-10-12|1287.61
#2018-10-15|1282.91
#2018-10-16|1318.68
#2018-10-17|1305.80
#2018-10-18|1288.08
#2018-10-19|1271.14
#2018-10-22|1258.00
#2018-10-23|1231.66
#2018-10-24|1238.06
#2018-10-25|1267.99
#2018-10-26|1254.74
#2018-10-29|1258.64
#2018-10-30|1252.88
#2018-10-31|1278.79
#2018-11-01|1280.58
#2018-11-02|1276.81
#2018-11-05|1271.29
#2018-11-06|1272.63
#2018-11-07|1297.55
#2018-11-08|1286.10
#2018-11-09|1269.73
#2018-11-12|1244.53
#2018-11-13|1262.44
#2018-11-14|1257.01
#2018-11-15|1247.19
#2018-11-16|1249.48
#2018-11-19|1247.94
#2018-11-20|1229.77
#2018-11-21|1241.71
#2018-11-22|1231.93
#2018-11-23|1236.05
#2018-11-26|1249.35
#2018-11-27|1242.55
#2018-11-28|1236.95
#2018-11-29|1265.30
#2018-11-30|1252.96
#2018-12-03|1256.82
#2018-12-04|1247.70
#2018-12-05|1223.78
#2018-12-06|1181.08
#2018-12-07|1192.64
#2018-12-10|1170.43
#2018-12-11|1188.18
#2018-12-12|1220.52
#2018-12-13|1208.81
#2018-12-14|1186.55
#2018-12-17|1177.48
#2018-12-18|1178.10
#2018-12-19|1180.21
#2018-12-20|1153.74
#2018-12-21|1146.07
#2018-12-24|1135.97
#2018-12-25|1135.97
#2018-12-26|1135.38
#2018-12-27|1132.00
#2018-12-28|1158.61
#2018-12-31|1167.63
#2019-01-01|1167.63
#2019-01-02|1150.89
#2019-01-03|1132.18
#2019-01-04|1170.93
#2019-01-07|1166.77
#2019-01-08|1187.55
#2019-01-09|1207.30
#2019-01-10|1205.93
#2019-01-11|1190.70
#2019-01-14|1187.63
#2019-01-15|1195.18
#2019-01-16|1197.17
#2019-01-17|1196.04
#2019-01-18|1216.05
#2019-01-21|1216.39
#2019-01-22|1214.02
#2019-01-23|1209.51
#2019-01-24|1219.26
#2019-01-25|1239.96
#2019-01-28|1237.34
#2019-01-29|1244.77
#2019-01-30|1255.57
#2019-01-31|1263.28
#2019-02-01|1272.65
#2019-02-04|1264.99
#2019-02-05|1286.20
#2019-02-06|1279.53
#2019-02-07|1255.78
#2019-02-08|1242.08
#2019-02-11|1251.63
#2019-02-12|1262.04
#2019-02-13|1271.65
#2019-02-14|1289.19
#2019-02-15|1318.27
#2019-02-18|1326.44
#2019-02-19|1327.20
#2019-02-20|1340.91
#2019-02-21|1347.30
#2019-02-22|1356.18
#2019-02-25|1356.95
#2019-02-26|1358.85
#2019-02-27|1355.66
#2019-02-28|1364.80
#2019-03-01|1368.19
#2019-03-04|1367.12
#2019-03-05|1363.11
#2019-03-06|1362.09
#2019-03-07|1345.36
#2019-03-08|1337.37
#2019-03-11|1343.78
#2019-03-12|1353.05
#2019-03-13|1366.46
#2019-03-14|1377.54
#2019-03-15|1391.13
#2019-03-18|1396.09
#2019-03-19|1402.40
#2019-03-20|1392.32
#2019-03-21|1397.43
#2019-03-22|1352.04
#2019-03-25|1352.77
#2019-03-26|1362.24
#2019-03-27|1356.98
#2019-03-28|1354.81
#2019-03-29|1376.11
#2019-04-01|1389.86
#2019-04-02|1389.85
#2019-04-03|1415.54
#2019-04-04|1409.72
#2019-04-05|1417.13
#2019-04-08|1420.51
#2019-04-09|1406.65
#2019-04-10|1407.15
#2019-04-11|1417.10
#2019-04-12|1431.02
#2019-04-15|1430.50
#2019-04-16|1437.16
#2019-04-17|1443.67
#2019-04-18|1448.39
#2019-04-19|1448.39
#2019-04-22|1449.88
#2019-04-23|1450.32
#2019-04-24|1455.90
#2019-04-25|1440.87
#2019-04-26|1455.32
#2019-04-29|1462.09
#2019-04-30|1465.75
#2019-05-01|1470.13
#2019-05-02|1440.85
#2019-05-03|1438.21
#2019-05-06|1428.69
#2019-05-07|1409.71
#2019-05-08|1416.74
#2019-05-09|1393.85
#2019-05-10|1397.92
#2019-05-13|1375.95
#2019-05-14|1398.94
#2019-05-15|1415.85
#2019-05-16|1431.58
#2019-05-17|1420.92
#2019-05-20|1408.11
#2019-05-21|1412.49
#2019-05-22|1410.29
#2019-05-23|1381.75
#2019-05-24|1407.89
#2019-05-27|1410.90
#2019-05-28|1400.79
#2019-05-29|1371.40
#2019-05-30|1380.30
#2019-05-31|1374.60
#2019-06-03|1394.72
#2019-06-04|1405.73
#2019-06-05|1417.63
#2019-06-06|1413.34
#2019-06-07|1446.12
#2019-06-10|1449.27
#2019-06-11|1462.66
#2019-06-12|1457.93
#2019-06-13|1452.12
#2019-06-14|1441.76
#2019-06-17|1454.37
#2019-06-18|1478.69
#2019-06-19|1483.57
#2019-06-20|1499.13
#2019-06-21|1493.58
#2019-06-24|1505.17
#2019-06-25|1508.17
#2019-06-26|1502.56
#2019-06-27|1491.87
#2019-06-28|1505.07
#2019-07-01|1503.14
#2019-07-02|1498.86
#2019-07-03|1513.88
#2019-07-04|1512.46
#2019-07-05|1483.36
#2019-07-08|1477.95
#2019-07-09|1467.88
#2019-07-10|1477.42
#2019-07-11|1472.25
#2019-07-12|1487.73
#2019-07-15|1496.12
#2019-07-16|1513.04
#2019-07-17|1509.34
#2019-07-18|1501.62
#2019-07-19|1507.26
#2019-07-22|1505.31
#2019-07-23|1515.19
#2019-07-24|1510.73
#2019-07-25|1504.93
#2019-07-26|1519.12
#2019-07-29|1509.99
#2019-07-30|1481.83
#2019-07-31|1488.81
#2019-08-01|1493.43
#2019-08-02|1444.17
#2019-08-05|1421.24
#2019-08-06|1417.67
#2019-08-07|1436.78
#2019-08-08|1475.61
#2019-08-09|1460.22
#2019-08-12|1463.31
#2019-08-13|1470.63
#2019-08-14|1426.25
#2019-08-15|1419.39
#2019-08-16|1437.98
#2019-08-19|1456.95
#2019-08-20|1454.88
#2019-08-21|1481.75
#2019-08-22|1458.94
#2019-08-23|1448.85
#2019-08-26|1453.99
#2019-08-27|1457.52
#2019-08-28|1440.65
#2019-08-29|1471.58
#2019-08-30|1479.17
#2019-09-02|1473.71
#2019-09-03|1459.87
#2019-09-04|1485.58
#2019-09-05|1508.08
#2019-09-06|1513.92
#2019-09-09|1511.89
#2019-09-10|1496.12
#2019-09-11|1495.27
#2019-09-12|1514.51
#2019-09-13|1531.09
#2019-09-16|1490.90
#2019-09-17|1503.75
#2019-09-18|1508.73
#2019-09-19|1519.58
#2019-09-20|1498.97
#2019-09-23|1482.54
#2019-09-24|1482.86
#2019-09-25|1474.54
#2019-09-26|1476.52
#2019-09-27|1483.10
#2019-09-30|1488.40
#2019-10-01|1471.71
#2019-10-02|1433.53
#2019-10-03|1450.03
#2019-10-04|1462.19
#2019-10-07|1468.02
#2019-10-08|1443.82
#2019-10-09|1458.33
#2019-10-10|1473.18
#2019-10-11|1506.21
#2019-10-14|1497.21
#2019-10-15|1512.00
#2019-10-16|1511.06
#2019-10-17|1520.79
#2019-10-18|1521.10
#2019-10-21|1526.42
#2019-10-22|1526.36
#2019-10-23|1518.16
#2019-10-24|1528.79
#2019-10-25|1539.74
#2019-10-28|1543.54
#2019-10-29|1559.50
#2019-10-30|1568.92
#2019-10-31|1566.27
#2019-11-01|1583.27
#2019-11-04|1592.49
#2019-11-05|1579.74
#2019-11-06|1585.17
#2019-11-07|1582.37
#2019-11-08|1581.37
#2019-11-11|1585.43
#2019-11-12|1596.24
#2019-11-13|1592.20
#2019-11-14|1595.55
#2019-11-15|1613.68
#2019-11-18|1610.18
#2019-11-19|1609.22
#2019-11-20|1603.16
#2019-11-21|1598.80
#2019-11-22|1589.73
#2019-11-25|1594.63
#2019-11-26|1602.81
#2019-11-27|1595.23
#2019-11-28|1590.32
#2019-11-29|1588.26
#2019-12-02|1565.18
#2019-12-03|1544.06
#2019-12-04|1573.86
#2019-12-05|1575.42
#2019-12-06|1582.49
#2019-12-09|1576.36
#2019-12-10|1574.72
#2019-12-11|1578.64
#2019-12-12|1583.24
#2019-12-13|1592.50
#2019-12-16|1611.72
#2019-12-17|1612.64
#2019-12-18|1599.06
#2019-12-19|1597.46
#2019-12-20|1604.93
#2019-12-23|1610.82
#2019-12-24|1610.64
#2019-12-25|1610.64
#2019-12-26|1611.87
#2019-12-27|1623.03
#2019-12-30|1606.86
#2019-12-31|1610.60
#2020-01-01|1610.60
#2020-01-02|1627.72
#2020-01-03|1620.14
#2020-01-06|1615.52
#2020-01-07|1602.91
#2020-01-08|1615.52
#2020-01-09|1613.46
#2020-01-10|1611.82
#2020-01-13|1617.65
#2020-01-14|1622.67
#2020-01-15|1626.27
#2020-01-16|1625.80
#2020-01-17|1645.42
#2020-01-20|1644.48
#2020-01-21|1638.48
#2020-01-22|1633.08
#2020-01-23|1622.12
#2020-01-24|1648.42
#2020-01-27|1605.14
#2020-01-28|1617.18
#2020-01-29|1641.99
#2020-01-30|1626.81
#2020-01-31|1617.30
#2020-02-03|1623.47
#2020-02-04|1647.02
#2020-02-05|1649.65
#2020-02-06|1645.36
#2020-02-07|1646.03
#2020-02-10|1637.53
#2020-02-11|1648.60
#2020-02-12|1643.45
#2020-02-13|1628.46
#2020-02-14|1621.30
#2020-02-17|1629.37
#2020-02-18|1617.95
#2020-02-19|1624.59
#2020-02-20|1635.46
#2020-02-21|1634.60
#2020-02-24|1571.73
#2020-02-25|1545.81
#2020-02-26|1540.68
#2020-02-27|1507.94
#2020-02-28|1440.31
#2020-03-02|1463.48
#2020-03-03|1507.35
#2020-03-04|1512.92
#2020-03-05|1488.94
#2020-03-06|1421.06
#2020-03-09|1324.21
#2020-03-10|1289.18
#2020-03-11|1264.62
#2020-03-12|1054.26
#2020-03-13|1070.73
#2020-03-16| 987.05
#2020-03-17| 971.97
#2020-03-18| 849.38
#2020-03-19| 881.63
#2020-03-20| 964.60
#2020-03-23| 899.56
#2020-03-24| 987.50
#2020-03-25|1045.25
#2020-03-26|1143.29
#2020-03-27|1094.51
#2020-03-30|1066.29
#2020-03-31|1061.85
#2020-04-01| 970.43
#2020-04-02| 959.53
#2020-04-03| 937.33
#2020-04-06|1009.37
#2020-04-07|1048.80
#2020-04-08|1065.09
#2020-04-09|1094.42
#2020-04-10|1094.42
#2020-04-13|1090.62
#2020-04-14|1096.49
#2020-04-15|1022.17
#2020-04-16|1014.08
#2020-04-17|1073.08
#2020-04-20|1073.77
#2020-04-21|1012.09
#2020-04-22|1026.28
#2020-04-23|1035.89
#2020-04-24|1010.78
#2020-04-27|1037.97
#2020-04-28|1062.69
#2020-04-29|1107.54
#2020-04-30|1089.32
#2020-05-01|1094.84
#2020-05-04|1032.46
#2020-05-05|1055.95
#2020-05-06|1033.64
#2020-05-07|1049.15
#2020-05-08|1080.47
#2020-05-11|1056.82
#2020-05-12|1054.09
#2020-05-13|1025.79
#2020-05-14|1003.02
#2020-05-15|1006.75
#2020-05-18|1089.65
#2020-05-19|1073.12
#2020-05-20|1087.24
#2020-05-21|1073.23
#2020-05-22|1072.88
#2020-05-25|1118.68
#2020-05-26|1159.68
#2020-05-27|1168.11
#2020-05-28|1179.63
#2020-05-29|1165.59
#2020-06-01|1189.34
#2020-06-02|1233.20
#2020-06-03|1294.27
#2020-06-04|1315.99
#2020-06-05|1373.04
#2020-06-08|1361.52
#2020-06-09|1326.68
#2020-06-10|1311.28
#2020-06-11|1239.75
#2020-06-12|1229.64
#2020-06-15|1243.64
#2020-06-16|1276.39
#2020-06-17|1282.80
#2020-06-18|1270.28
#2020-06-19|1265.03
#2020-06-22|1266.04
#2020-06-23|1283.93
#2020-06-24|1235.67
#2020-06-25|1241.16
#2020-06-26|1235.45
#2020-06-29|1259.26
#2020-06-30|1255.37
#2020-07-01|1256.24
#2020-07-02|1282.77
#2020-07-03|1279.99
#2020-07-06|1307.19
#2020-07-07|1295.03
#2020-07-08|1279.54
#2020-07-09|1248.88
#2020-07-10|1270.38
#2020-07-13|1303.83
#2020-07-14|1285.70
#2020-07-15|1333.28
#2020-07-16|1329.65
#2020-07-17|1317.83
#2020-07-20|1325.96
#2020-07-21|1340.59
#2020-07-22|1345.60
#2020-07-23|1335.02
#2020-07-24|1316.31
#2020-07-27|1326.20
#2020-07-28|1325.51
#2020-07-29|1338.02
#2020-07-30|1330.14
#2020-07-31|1290.64
#2020-08-03|1317.57
#2020-08-04|1327.62
#2020-08-05|1376.75
#2020-08-06|1374.91
#2020-08-07|1375.61
#2020-08-10|1391.43
#2020-08-11|1435.05
#2020-08-12|1437.18
#2020-08-13|1431.97
#2020-08-14|1403.92
#2020-08-17|1409.29
#2020-08-18|1397.14
#2020-08-19|1409.41
#2020-08-20|1384.77
#2020-08-21|1377.29
#2020-08-24|1416.51
#2020-08-25|1414.80
#2020-08-26|1419.36
#2020-08-27|1411.59
#2020-08-28|1424.21
#2020-08-31|1396.67
#2020-09-01|1399.35
#2020-09-02|1415.08
#2020-09-03|1401.22
#2020-09-04|1379.02
#2020-09-07|1425.44
#2020-09-08|1389.92
#2020-09-09|1404.51
#2020-09-10|1401.25
#2020-09-11|1391.67
#2020-09-14|1410.09
#2020-09-15|1402.75
#2020-09-16|1404.05
#2020-09-17|1399.72
#2020-09-18|1381.64
#2020-09-21|1304.55
#2020-09-22|1293.74
#2020-09-23|1287.09
#2020-09-24|1267.33
#2020-09-25|1266.92
#2020-09-28|1303.52
#2020-09-29|1318.28
#2020-09-30|1302.25
#2020-10-01|1311.21
#2020-10-02|1318.81
#2020-10-05|1344.10
#2020-10-06|1359.67
#2020-10-07|1349.84
#2020-10-08|1352.26
#2020-10-09|1361.20
#2020-10-12|1365.14
#2020-10-13|1342.22
#2020-10-14|1345.84
#2020-10-15|1314.01
#2020-10-16|1337.11
#2020-10-19|1353.10
#2020-10-20|1364.55
#2020-10-21|1333.88
#2020-10-22|1336.82
#2020-10-23|1370.09
#2020-10-26|1325.12
#2020-10-27|1300.10
#2020-10-28|1252.28
#2020-10-29|1239.88
#2020-10-30|1256.84
#2020-11-02|1286.09
#2020-11-03|1336.91
#2020-11-04|1360.27
#2020-11-05|1397.88
#2020-11-06|1404.04
#2020-11-09|1543.44
#2020-11-10|1570.67
#2020-11-11|1549.46
#2020-11-12|1532.74
#2020-11-13|1545.22
#2020-11-16|1578.70
#2020-11-17|1591.89
#2020-11-18|1590.99
#2020-11-19|1580.67
#2020-11-20|1588.18
#2020-11-23|1586.53
#2020-11-24|1612.04
#2020-11-25|1607.20
#2020-11-26|1593.54
#2020-11-27|1608.77
#2020-11-30|1588.11
#2020-12-01|1613.88
#2020-12-02|1617.55
#2020-12-03|1634.77
#2020-12-04|1643.18
#2020-12-07|1629.42
#2020-12-08|1624.95
#2020-12-09|1607.44
#2020-12-10|1613.04
#2020-12-11|1606.16
#2020-12-14|1607.58
#2020-12-15|1613.02
#2020-12-16|1614.45
#2020-12-17|1624.35
#2020-12-18|1607.84
#2020-12-21|1572.63
#2020-12-22|1587.98
#2020-12-23|1614.89
#2020-12-24|1612.40
#2020-12-25|1612.40
#2020-12-28|1639.85
#2020-12-29|1648.56
#2020-12-30|1646.55
#2020-12-31|1612.31
#2021-01-01|1612.31
#2021-01-04|1642.50
#2021-01-05|1632.48
#2021-01-06|1657.84
#2021-01-07|1666.83
#2021-01-08|1683.56
#2021-01-11|1647.22
#2021-01-12|1646.59
#2021-01-13|1649.52
#2021-01-14|1670.15
#2021-01-15|1644.09
#2021-01-18|1633.22
#2021-01-19|1642.02
#2021-01-20|1647.61
#2021-01-21|1637.61
#2021-01-22|1626.67
#2021-01-25|1582.65
#2021-01-26|1592.42
#2021-01-27|1555.47
#2021-01-28|1576.02
#2021-01-29|1547.70
#2021-02-01|1559.99
#2021-02-02|1603.74
#2021-02-03|1602.66
#2021-02-04|1619.72
#2021-02-05|1633.39
#2021-02-08|1645.65
#2021-02-09|1637.10
#2021-02-10|1634.37
#2021-02-11|1640.40
#2021-02-12|1648.65
#2021-02-15|1660.30
#2021-02-16|1659.18
#2021-02-17|1636.67
#2021-02-18|1621.85
#2021-02-19|1646.75
#2021-02-22|1652.03
#2021-02-23|1672.31
#2021-02-24|1685.40
#2021-02-25|1684.78
#2021-02-26|1651.45
#2021-03-01|1676.74
#2021-03-02|1678.03
#2021-03-03|1691.71
#2021-03-04|1686.69
#2021-03-05|1636.21
#2021-03-08|1679.50
#2021-03-09|1683.45
#2021-03-10|1685.48
#2021-03-11|1704.38
#2021-03-12|1702.77
#2021-03-15|1696.50
#2021-03-16|1706.68
#2021-03-17|1697.32
#2021-03-18|1699.52
#2021-03-19|1663.90
#2021-03-22|1661.31
#2021-03-23|1642.00
#2021-03-24|1643.72
#2021-03-25|1636.19
#2021-03-26|1648.39
#2021-03-29|1648.39
#2021-03-30|1658.57
#2021-03-31|1658.74
#2021-04-01|1692.53
#2021-04-02|1692.53
#2021-04-05|1698.00
#2021-04-06|1707.97
#2021-04-07|1715.57
#2021-04-08|1731.52
#2021-04-09|1735.67
#2021-04-12|1727.33
#2021-04-13|1732.75
#2021-04-14|1739.92
#2021-04-15|1756.00
#2021-04-16|1777.42
#2021-04-19|1785.88
#2021-04-20|1751.65
#2021-04-21|1744.44
#2021-04-22|1772.41
#2021-04-23|1776.41
#2021-04-26|1794.23
#2021-04-27|1792.76
#2021-04-28|1789.27
#2021-04-29|1784.59
#2021-04-30|1776.10
#2021-05-03|1792.31
#2021-05-04|1763.86
#2021-05-05|1780.40
#2021-05-06|1794.91
#2021-05-07|1823.73
#2021-05-10|1814.70
#2021-05-11|1780.38
#2021-05-12|1764.70
#2021-05-13|1758.24
#2021-05-14|1809.07
#2021-05-17|1784.55
#2021-05-18|1793.28
#2021-05-19|1756.61
#2021-05-20|1780.38
#2021-05-21|1791.62
#2021-05-24|1803.08
#2021-05-25|1798.49
#2021-05-26|1794.04
#2021-05-27|1825.03
#2021-05-28|1834.33
#2021-05-31|1827.72
#2021-06-01|1849.56
#2021-06-02|1852.62
#2021-06-03|1834.53
#2021-06-04|1841.68
#2021-06-07|1857.51
#2021-06-08|1862.39
#2021-06-09|1865.98
#2021-06-10|1851.13
#2021-06-11|1856.88
#2021-06-14|1863.12
#2021-06-15|1874.77
#2021-06-16|1879.67
#2021-06-17|1855.59
#2021-06-18|1818.24
#2021-06-21|1838.53
#2021-06-22|1841.06
#2021-06-23|1832.06
#2021-06-24|1853.11
#2021-06-25|1847.55
#2021-06-28|1808.89
#2021-06-29|1801.61
#2021-06-30|1786.51
#2021-07-01|1806.71
#2021-07-02|1816.96
#2021-07-05|1830.40
#2021-07-06|1812.57
#2021-07-07|1808.54
#2021-07-08|1792.31
#2021-07-09|1830.09
#2021-07-12|1833.19
#2021-07-13|1819.30
#2021-07-14|1807.93
#2021-07-15|1791.74
#2021-07-16|1787.11
#2021-07-19|1725.35
#2021-07-20|1741.82
#2021-07-21|1787.68
#2021-07-22|1799.35
#2021-07-23|1821.89
#2021-07-26|1829.03
#2021-07-27|1810.28
#2021-07-28|1827.14
#2021-07-29|1838.14
#2021-07-30|1832.56
#2021-08-02|1848.05
#2021-08-03|1838.70
#2021-08-04|1852.27
#2021-08-05|1865.95
#2021-08-06|1856.62
#2021-08-09|1841.04
#2021-08-10|1840.68
#2021-08-11|1858.93
#2021-08-12|1856.93
#2021-08-13|1871.85
#2021-08-16|1863.81
#2021-08-17|1847.09
#2021-08-18|1853.23
#2021-08-19|1821.01
#2021-08-20|1815.80
#2021-08-23|1835.53
#2021-08-24|1846.27
#2021-08-25|1852.95
#2021-08-26|1852.98
#2021-08-27|1860.03
#2021-08-30|1860.70
#2021-08-31|1858.53
#2021-09-01|1892.44
#2021-09-02|1888.87
#2021-09-03|1867.22
#2021-09-06|1871.43
#2021-09-07|1859.78
#2021-09-08|1840.54
#2021-09-09|1848.20
#2021-09-10|1841.31
#2021-09-13|1848.37
#2021-09-14|1840.97
#2021-09-15|1819.90
#2021-09-16|1839.14
#2021-09-17|1808.59
#2021-09-20|1782.92
#2021-09-21|1803.90
#2021-09-22|1833.84
#2021-09-23|1843.05
#2021-09-24|1823.31
#2021-09-27|1833.07
#2021-09-28|1782.04
#2021-09-29|1793.51
#2021-09-30|1768.60
#2021-10-01|1766.54
#2021-10-04|1750.69
#2021-10-05|1765.24
#2021-10-06|1732.77
#2021-10-07|1768.75
#2021-10-08|1760.52
#2021-10-11|1757.46
#2021-10-12|1743.07
#2021-10-13|1750.91
#2021-10-14|1777.82
#2021-10-15|1795.08
#2021-10-18|1777.58
#2021-10-19|1785.02
#2021-10-20|1783.67
#2021-10-21|1771.20
#2021-10-22|1770.50
#2021-10-25|1746.83
#2021-10-26|1769.08
#2021-10-27|1764.62
#2021-10-28|1790.29
#2021-10-29|1768.41
#2021-11-01|1777.35
#2021-11-02|1787.32
#2021-11-03|1786.95
#2021-11-04|1785.87
#2021-11-05|1812.63
#2021-11-08|1822.93
#2021-11-09|1818.65
#2021-11-10|1813.81
#2021-11-11|1795.79
#2021-11-12|1787.22
#2021-11-15|1793.12
#2021-11-16|1781.52
#2021-11-17|1772.50
#2021-11-18|1774.09
#2021-11-19|1748.63
#2021-11-22|1736.56
#2021-11-23|1734.66
#2021-11-24|1720.99
#2021-11-25|1731.34
#2021-11-26|1639.84
#2021-11-29|1635.45
#2021-11-30|1633.35
#2021-12-01|1693.01
#2021-12-02|1680.25
#2021-12-03|1652.68
#2021-12-06|1690.82
#2021-12-07|1728.83
#2021-12-08|1739.80
#2021-12-09|1728.40
#2021-12-10|1717.31
#2021-12-13|1694.47
#2021-12-14|1675.72
#2021-12-15|1669.03
#2021-12-16|1702.94
#2021-12-17|1699.20
#2021-12-20|1679.63
#2021-12-21|1711.77
#2021-12-22|1754.55
#2021-12-23|1774.11
#2021-12-24|1773.81
#2021-12-27|1787.00
#2021-12-28|1792.30
#2021-12-29|1798.59
#2021-12-30|1798.55
#2021-12-31|1806.02
#2022-01-03|1819.42
#2022-01-04|1850.32
#2022-01-05|1864.02
#2022-01-06|1830.18
#2022-01-07|1830.04
#2022-01-10|1792.82
#2022-01-11|1814.43
#2022-01-12|1842.97
#2022-01-13|1853.19
#2022-01-14|1831.32
#2022-01-17|1825.21
#2022-01-18|1796.46
#2022-01-19|1792.41
#2022-01-20|1801.42
#2022-01-21|1767.34
#2022-01-24|1675.66
#2022-01-25|1676.06
#2022-01-26|1715.96
#2022-01-27|1688.66
#2022-01-28|1660.76
#2022-01-31|1685.02
#2022-02-01|1726.25
#2022-02-02|1733.70
#2022-02-03|1721.83
#2022-02-04|1703.29
#2022-02-07|1719.31
#2022-02-08|1732.62
#2022-02-09|1772.14
#2022-02-10|1784.63
#2022-02-11|1758.99
#2022-02-14|1707.24
#2022-02-15|1747.90
#2022-02-16|1749.87
#2022-02-17|1740.91
#2022-02-18|1725.39
#2022-02-21|1681.64
#2022-02-22|1693.47
#2022-02-23|1683.67
#2022-02-24|1596.87
#2022-02-25|1682.15
#2022-02-28|1676.03
#2022-03-01|1582.71
#2022-03-02|1609.18
#2022-03-03|1578.61
#2022-03-04|1475.35
#2022-03-07|1443.68
#2022-03-08|1454.94
#2022-03-09|1590.09
#2022-03-10|1543.51
#2022-03-11|1564.27
#2022-03-14|1600.74
#2022-03-15|1593.44
#2022-03-16|1653.58
#2022-03-17|1673.77
#2022-03-18|1657.81
#2022-03-21|1647.47
#2022-03-22|1666.02
#2022-03-23|1642.77
#2022-03-24|1638.29
#2022-03-25|1621.31
#2022-03-28|1626.35
#2022-03-29|1710.14
#2022-03-30|1691.60
#2022-03-31|1670.65
#2022-04-01|1664.96
#2022-04-04|1659.92
#2022-04-05|1601.57
#2022-04-06|1553.30
#2022-04-07|1550.18
#2022-04-08|1564.33
#2022-04-11|1572.14
#2022-04-12|1568.88
#2022-04-13|1564.30
#2022-04-14|1564.07
#2022-04-15|1564.07
#2022-04-18|1566.54
#2022-04-19|1556.95
#2022-04-20|1599.14
#2022-04-21|1635.92
#2022-04-22|1591.56
#2022-04-25|1565.00
#2022-04-26|1547.46
#2022-04-27|1523.76
#2022-04-28|1542.52
#2022-04-29|1551.06
#2022-05-02|1513.57
#2022-05-03|1527.87
#2022-05-04|1505.86
#2022-05-05|1515.03
#2022-05-06|1500.14
#2022-05-09|1449.66
#2022-05-10|1458.98
#2022-05-11|1487.45
#2022-05-12|1455.15
#2022-05-13|1480.03
#2022-05-16|1472.70
#2022-05-17|1517.02
#2022-05-18|1501.01
#2022-05-19|1493.18
#2022-05-20|1494.49
#2022-05-23|1521.19
#2022-05-24|1494.14
#2022-05-25|1500.89
#2022-05-26|1543.37
#2022-05-27|1566.92
#2022-05-30|1588.14
#2022-05-31|1542.40
#2022-06-01|1525.07
#2022-06-02|1557.24
#2022-06-03|1549.99
#2022-06-06|1567.39
#2022-06-07|1557.74
#2022-06-08|1546.41
#2022-06-09|1516.95
#2022-06-10|1459.41
#2022-06-13|1400.45
#2022-06-14|1369.97
#2022-06-15|1394.91
#2022-06-16|1374.99
#2022-06-17|1374.75
#2022-06-20|1393.05
#2022-06-21|1395.92
#2022-06-22|1382.00
#2022-06-23|1355.52
#2022-06-24|1396.01
#2022-06-27|1398.50
#2022-06-28|1402.30
#2022-06-29|1371.44
#2022-06-30|1349.54
#2022-07-01|1351.65
#2022-07-04|1354.87
#2022-07-05|1296.55
#2022-07-06|1326.69
#2022-07-07|1348.38
#2022-07-08|1364.51
#2022-07-11|1340.78
#2022-07-12|1357.83
#2022-07-13|1357.97
#2022-07-14|1327.38
#2022-07-15|1379.96
#2022-07-18|1407.72
#2022-07-19|1435.37
#2022-07-20|1426.32
#2022-07-21|1433.12
#2022-07-22|1441.53
#2022-07-25|1433.79
#2022-07-26|1420.19
#2022-07-27|1437.37
#2022-07-28|1462.95
#2022-07-29|1488.18
#2022-08-01|1488.68
#2022-08-02|1472.59
#2022-08-03|1477.11
#2022-08-04|1494.12
#2022-08-05|1471.42
#2022-08-08|1489.85
#2022-08-09|1487.88
#2022-08-10|1527.60
#2022-08-11|1531.14
#2022-08-12|1515.79
#2022-08-15|1516.92
#2022-08-16|1523.08
#2022-08-17|1500.91
#2022-08-18|1499.70
#2022-08-19|1467.58
#2022-08-22|1418.61
#2022-08-23|1416.72
#2022-08-24|1422.02
#2022-08-25|1416.85
#2022-08-26|1395.67
#2022-08-29|1374.30
#2022-08-30|1381.70
#2022-08-31|1370.48
#2022-09-01|1334.22
#2022-09-02|1382.79
#2022-09-05|1346.12
#2022-09-06|1350.88
#2022-09-07|1360.99
#2022-09-08|1365.43
#2022-09-09|1398.19
#2022-09-12|1444.24
#2022-09-13|1401.50
#2022-09-14|1382.87
#2022-09-15|1374.84
#2022-09-16|1342.41
#2022-09-19|1339.55
#2022-09-20|1308.44
#2022-09-21|1308.49
#2022-09-22|1269.89
#2022-09-23|1228.59
#2022-09-26|1219.85
#2022-09-27|1210.05
#2022-09-28|1216.34
#2022-09-29|1213.63
#2022-09-30|1238.68
#2022-10-03|1247.39
#2022-10-04|1322.16
#2022-10-05|1295.25
#2022-10-06|1284.61
#2022-10-07|1256.17
#2022-10-10|1252.77
#2022-10-11|1255.65
#2022-10-12|1246.78
#2022-10-13|1280.50
#2022-10-14|1285.15
#2022-10-17|1325.20
#2022-10-18|1347.25
#2022-10-19|1331.09
#2022-10-20|1345.23
#2022-10-21|1335.29
#2022-10-24|1371.93
#2022-10-25|1404.52
#2022-10-26|1441.18
#2022-10-27|1419.68
#2022-10-28|1437.49
#2022-10-31|1422.61
#2022-11-01|1434.35
#2022-11-02|1427.92
#2022-11-03|1399.59
#2022-11-04|1448.66
#2022-11-07|1459.75
#2022-11-08|1478.88
#2022-11-09|1474.82
#2022-11-10|1503.76
#2022-11-11|1524.33
#2022-11-14|1521.87
#2022-11-15|1541.40
#2022-11-16|1536.14
#2022-11-17|1513.50
#2022-11-18|1542.95
#2022-11-21|1523.26
#2022-11-22|1531.86
#2022-11-23|1550.69
#2022-11-24|1561.12
#2022-11-25|1564.61
#2022-11-28|1536.00
#2022-11-29|1526.70
#2022-11-30|1517.63
#2022-12-01|1564.97
#2022-12-02|1566.05
#2022-12-05|1563.66
#2022-12-06|1555.00
#2022-12-07|1545.16
#2022-12-08|1551.65
#2022-12-09|1566.42
#2022-12-12|1555.99
#2022-12-13|1591.19
#2022-12-14|1583.14
#2022-12-15|1538.77
#2022-12-16|1515.73
#2022-12-19|1519.68
#2022-12-20|1524.65
#2022-12-21|1548.71
#2022-12-22|1528.04
#2022-12-23|1533.40
#2022-12-26|1533.40
#2022-12-27|1548.14
#2022-12-28|1532.13
#2022-12-29|1551.66
#2022-12-30|1532.79
#2023-01-02|1557.46
#2023-01-03|1546.94
#2023-01-04|1587.80
#2023-01-05|1576.62
#2023-01-06|1612.60
#2023-01-09|1650.88
#2023-01-10|1635.56
#2023-01-11|1646.89
#2023-01-12|1675.48
#2023-01-13|1687.88
#2023-01-16|1685.40
#2023-01-17|1694.69
#2023-01-18|1713.27
#2023-01-19|1672.81
#2023-01-20|1694.48
#2023-01-23|1709.96
#2023-01-24|1724.68
#2023-01-25|1720.22
#2023-01-26|1725.08
#2023-01-27|1719.72
#2023-01-30|1714.99
#2023-01-31|1708.67
#2023-02-01|1733.32
#2023-02-02|1762.71
#2023-02-03|1756.58
#2023-02-06|1714.39
#2023-02-07|1687.29
#2023-02-08|1688.72
#2023-02-09|1713.15
#2023-02-10|1690.17
#2023-02-13|1725.65
#2023-02-14|1718.01
#2023-02-15|1743.55
#2023-02-16|1763.11
#2023-02-17|1770.78
#2023-02-20|1761.77
#2023-02-21|1748.73
#2023-02-22|1741.20
#2023-02-23|1740.83
#2023-02-24|1707.70
#2023-02-27|1738.48
#2023-02-28|1741.25
#2023-03-01|1754.01
#2023-03-02|1743.83
#2023-03-03|1759.03
#2023-03-06|1775.08
#2023-03-07|1752.26
#2023-03-08|1742.75
#2023-03-09|1754.72
#2023-03-10|1740.32
#2023-03-13|1697.63
#2023-03-14|1734.48
#2023-03-15|1632.74
#2023-03-16|1681.93
#2023-03-17|1661.38
#2023-03-20|1690.10
#2023-03-21|1732.12
#2023-03-22|1733.34
#2023-03-23|1735.39
#2023-03-24|1661.65
#2023-03-27|1688.06
#2023-03-28|1700.24
#2023-03-29|1727.61
#2023-03-30|1762.90
#2023-03-31|1760.55
#2023-04-03|1757.07
#2023-04-04|1762.19
#2023-04-05|1723.59
#2023-04-06|1738.05
#2023-04-07|1738.05
#2023-04-10|1724.69
#2023-04-11|1754.61
#2023-04-12|1770.73
#2023-04-13|1782.75
#2023-04-14|1782.33
#2023-04-17|1784.08
#2023-04-18|1802.40
#2023-04-19|1809.82
#2023-04-20|1812.00
#2023-04-21|1806.19
#2023-04-24|1820.82
#2023-04-25|1814.66
#2023-04-26|1801.62
#2023-04-27|1821.41
#2023-04-28|1841.58
#2023-05-01|1831.65
#2023-05-02|1804.55
#2023-05-03|1822.05
#2023-05-04|1786.26
#2023-05-05|1801.67
#2023-05-08|1804.71
#2023-05-09|1795.10
#2023-05-10|1795.26
#2023-05-11|1788.68
#2023-05-12|1793.67
#2023-05-15|1798.95
#2023-05-16|1808.66
#2023-05-17|1815.75
#2023-05-18|1818.74
#2023-05-19|1834.52
#2023-05-22|1836.86
#2023-05-23|1810.52
#2023-05-24|1770.61
#2023-05-25|1771.34
#2023-05-26|1784.44
#2023-05-29|1783.37
#2023-05-30|1778.09
#2023-05-31|1740.79
#2023-06-01|1777.75
#2023-06-02|1799.95
#2023-06-05|1780.46
#2023-06-06|1781.26
#2023-06-07|1783.42
#2023-06-08|1795.88
#2023-06-09|1798.55
#2023-06-12|1810.50
#2023-06-13|1836.41
#2023-06-14|1847.53
#2023-06-15|1848.92
#2023-06-16|1861.52
#2023-06-19|1846.21
#2023-06-20|1837.41
#2023-06-21|1832.34
#2023-06-22|1814.07
#2023-06-23|1789.69
#2023-06-26|1797.29
#2023-06-27|1818.61
#2023-06-28|1830.27
#2023-06-29|1832.38
#2023-06-30|1858.62
#2023-07-03|1847.42
#2023-07-04|1834.90
#2023-07-05|1823.71
#2023-07-06|1772.41
#2023-07-07|1795.03
#2023-07-10|1810.27
#2023-07-11|1832.19
#2023-07-12|1887.21
#2023-07-13|1899.10
#2023-07-14|1901.74
#2023-07-17|1891.91
#2023-07-18|1901.69
#2023-07-19|1890.37
#2023-07-20|1897.43
#2023-07-21|1894.25
#2023-07-24|1898.10
#2023-07-25|1887.34
#2023-07-26|1879.28
#2023-07-27|1884.06
#2023-07-28|1897.05
#2023-07-31|1892.69
#2023-08-01|1863.15
#2023-08-02|1845.59
#2023-08-03|1827.13
#2023-08-04|1852.94
#2023-08-07|1854.14
#2023-08-08|1833.94
#2023-08-09|1851.19
#2023-08-10|1862.90
#2023-08-11|1839.88
#2023-08-14|1830.63
#2023-08-15|1817.90
#2023-08-16|1809.28
#2023-08-17|1779.80
#2023-08-18|1767.93
#2023-08-21|1776.23
#2023-08-22|1782.02
#2023-08-23|1791.06
#2023-08-24|1780.27
#2023-08-25|1773.36
#2023-08-28|1807.64
#2023-08-29|1819.46
#2023-08-30|1839.03
#2023-08-31|1827.03
#2023-09-01|1807.45
#2023-09-04|1801.67
#2023-09-05|1779.72
#2023-09-06|1783.62
#2023-09-07|1785.98
#2023-09-08|1789.08
#2023-09-11|1791.97
#2023-09-12|1776.76
#2023-09-13|1762.98
#2023-09-14|1770.99
#2023-09-15|1788.41
#2023-09-18|1775.27
#2023-09-19|1774.28
#2023-09-20|1794.34
#2023-09-21|1746.67
#2023-09-22|1730.60
#2023-09-25|1714.54
#2023-09-26|1706.81
#2023-09-27|1705.99
#2023-09-28|1729.58
#2023-09-29|1736.50
#2023-10-02|1691.23
#2023-10-03|1667.98
#2023-10-04|1665.23
#2023-10-05|1658.27
#2023-10-06|1674.23
#2023-10-09|1665.59
#2023-10-10|1711.52
#2023-10-11|1725.01
#2023-10-12|1709.82
#2023-10-13|1665.63
#2023-10-16|1674.58
#2023-10-17|1693.63
#2023-10-18|1653.07
#2023-10-19|1644.12
#2023-10-20|1615.10
#2023-10-23|1630.14
#2023-10-24|1631.48
#2023-10-25|1612.29
#2023-10-26|1604.69
#2023-10-27|1620.92
#2023-10-30|1636.95
#2023-10-31|1640.09
#2023-11-01|1647.27
#2023-11-02|1689.21
#2023-11-03|1713.97
#2023-11-06|1703.37
#2023-11-07|1693.97
#2023-11-08|1709.90
#2023-11-09|1746.13
#2023-11-10|1728.57
#2023-11-13|1743.37
#2023-11-14|1796.57
#2023-11-15|1808.56
#2023-11-16|1808.58
#2023-11-17|1827.56
#2023-11-20|1830.13
#2023-11-21|1832.99
#2023-11-22|1830.11
#2023-11-23|1836.75
#2023-11-24|1850.92
#2023-11-27|1840.52
#2023-11-28|1855.89
#2023-11-29|1864.08
#2023-11-30|1859.65
#2023-12-01|1866.32
#2023-12-04|1848.39
#2023-12-05|1858.08
#2023-12-06|1878.17
#2023-12-07|1877.77
#2023-12-08|1898.15
#2023-12-11|1903.14
#2023-12-12|1913.00
#2023-12-13|1906.66
#2023-12-14|1952.76
#2023-12-15|1941.65
#2023-12-18|1929.61
#2023-12-19|1945.20
#2023-12-20|1939.08
#2023-12-21|1944.81
#2023-12-22|1954.23
#2023-12-25|1954.23
#2023-12-26|1956.71
#2023-12-27|1974.51
#2023-12-28|1969.47
#2023-12-29|1960.09
#2024-01-01|1960.09
#2024-01-02|1939.36
#2024-01-03|1894.98
#2024-01-04|1924.45
#2024-01-05|1916.70
#2024-01-08|1933.26
#2024-01-09|1925.77
#2024-01-10|1934.71
#2024-01-11|1929.80
#2024-01-12|1981.85
#2024-01-15|1968.26
#2024-01-16|1948.04
#2024-01-17|1928.43
#2024-01-18|1959.45
#2024-01-19|1954.37
#2024-01-22|1977.93
#2024-01-23|1951.63
#2024-01-24|1979.60
#2024-01-25|1971.97
#2024-01-26|1988.81
#2024-01-29|1969.55
#2024-01-30|1986.79
#2024-01-31|1979.26
#2024-02-01|1974.99
#2024-02-02|1989.22
#2024-02-05|1972.77
#2024-02-06|2002.25
#2024-02-07|1994.88
#2024-02-08|2007.15
#2024-02-09|2008.42
#2024-02-12|2003.27
#2024-02-13|1968.08
#2024-02-14|1988.20
#2024-02-15|2014.81
#2024-02-16|2021.83
#2024-02-19|2013.45
#2024-02-20|2024.47
#2024-02-21|2022.67
#2024-02-22|2048.92
#2024-02-23|2066.07
#2024-02-26|2067.69
#2024-02-27|2062.60
#2024-02-28|2079.04
#2024-02-29|2083.12
#2024-03-01|2076.43
#2024-03-04|2101.68
#2024-03-05|2106.61
#2024-03-06|2117.48
#2024-03-07|2125.74
#2024-03-08|2129.71
#2024-03-11|2105.69
#2024-03-12|2122.68
#2024-03-13|2144.37
#2024-03-14|2136.71
#2024-03-15|2147.22
#2024-03-18|2148.49
#2024-03-19|2160.30
#2024-03-20|2167.38
#2024-03-21|2185.77
#2024-03-22|2180.88
#2024-03-25|2175.69
#2024-03-26|2189.91
#2024-03-27|2177.50
#2024-03-28|2170.66
#2024-03-29|2170.66
#2024-04-01|2159.51
#2024-04-02|2124.20
#2024-04-03|2152.66
#2024-04-04|2161.86
#2024-04-05|2141.87
#2024-04-08|2171.32
#2024-04-09|2129.69
#2024-04-10|2109.29
#2024-04-11|2088.91
#2024-04-12|2078.68
#2024-04-15|2090.80
#2024-04-16|2064.75
#2024-04-17|2073.42
#2024-04-18|2104.63
#2024-04-19|2078.72
#2024-04-22|2071.37
#2024-04-23|2107.06
#2024-04-24|2116.71
#2024-04-25|2093.77
#2024-04-26|2117.35
#2024-04-29|2110.19
#2024-04-30|2093.84
#2024-05-01|2092.08
#2024-05-02|2091.64
#2024-05-03|2128.39
#2024-05-06|2150.19
#2024-05-07|2171.41
#2024-05-08|2198.88
#2024-05-09|2226.44
#2024-05-10|2234.08
#2024-05-13|2234.00
#2024-05-14|2239.10
#2024-05-15|2269.35
#2024-05-16|2249.82
#2024-05-17|2234.20
#2024-05-20|2256.51
#2024-05-21|2252.74
#2024-05-22|2248.36
#2024-05-23|2262.06
#2024-05-24|2264.74
#2024-05-27|2275.87
#2024-05-28|2260.54
#2024-05-29|2214.81
#2024-05-30|2237.05
#2024-05-31|2228.81
#2024-06-03|2234.00
#2024-06-04|2209.07
#2024-06-05|2223.73
#2024-06-06|2229.24
#2024-06-07|2187.01
#2024-06-10|2146.01
#2024-06-11|2116.51
#2024-06-12|2184.89
#2024-06-13|2112.00
#2024-06-14|2030.34
#2024-06-17|2053.66
#2024-06-18|2094.14
#2024-06-19|2087.95
#2024-06-20|2110.11
#2024-06-21|2083.05
#2024-06-24|2106.44
#2024-06-25|2043.27
#2024-06-26|2023.54
#2024-06-27|2016.78
#2024-06-28|1997.40
#2024-07-01|2035.13
#2024-07-02|2037.03
#2024-07-03|2090.35
#2024-07-04|2103.25
#2024-07-05|2100.78
#2024-07-08|2106.67
#2024-07-09|2059.35
#2024-07-10|2082.34
#2024-07-11|2105.45
#2024-07-12|2139.46
#2024-07-15|2121.92
#2024-07-16|2119.60
#2024-07-17|2109.40
#2024-07-18|2085.02
#2024-07-19|2080.65
#2024-07-22|2106.52
#2024-07-23|2098.49
#2024-07-24|2074.49
#2024-07-25|2035.19
#2024-07-26|2078.59
#2024-07-29|2050.67
#2024-07-30|2065.17
#2024-07-31|2110.54
#2024-08-01|2028.61
#2024-08-02|2001.54
#2024-08-05|1988.07
#2024-08-06|1984.74
#2024-08-07|2034.61
#2024-08-08|2017.17
#2024-08-09|2030.45
#2024-08-12|2027.82
#2024-08-13|2048.37
#2024-08-14|2078.21
#2024-08-15|2095.33
#2024-08-16|2106.54
#2024-08-19|2132.66
#2024-08-20|2137.97
#2024-08-21|2150.06
#2024-08-22|2149.63
#2024-08-23|2179.65
#2024-08-26|2178.31
#2024-08-27|2171.30
#2024-08-28|2173.61
#2024-08-29|2174.50
#2024-08-30|2171.27
#2024-09-02|2165.44
#2024-09-03|2133.10
#2024-09-04|2126.82
#2024-09-05|2112.19
#2024-09-06|2085.37
#2024-09-09|2097.55
#2024-09-10|2098.85
#2024-09-11|2096.29
#2024-09-12|2128.08
#2024-09-13|2150.68
#2024-09-16|2155.95
#2024-09-17|2172.67
#2024-09-18|2162.70
#2024-09-19|2229.04
#2024-09-20|2204.39
#2024-09-23|2214.82
#2024-09-24|2234.33
#2024-09-25|2236.37
#2024-09-26|2255.75
#2024-09-27|2243.63
#2024-09-30|2189.31
#2024-10-01|2164.10
#2024-10-02|2153.14
#2024-10-03|2117.90
#2024-10-04|2130.62
#2024-10-07|2128.82
#2024-10-08|2134.74
#2024-10-09|2153.76
#2024-10-10|2133.84
#2024-10-11|2166.30
#2024-10-14|2180.57
#2024-10-15|2170.80
#2024-10-16|2173.10
#2024-10-17|2212.41
#2024-10-18|2211.58
#2024-10-21|2186.19
#2024-10-22|2176.33
#2024-10-23|2158.43
#2024-10-24|2158.08
#2024-10-25|2158.92
#2024-10-28|2174.76
#2024-10-29|2153.63
#2024-10-30|2164.43
#2024-10-31|2147.50
#2024-11-01|2168.93
#2024-11-04|2155.98
#2024-11-05|2189.43
#2024-11-06|2155.95
#2024-11-07|2183.54
#2024-11-08|2158.33
#2024-11-11|2187.35
#2024-11-12|2108.19
#2024-11-13|2103.27
#2024-11-14|2126.17
#2024-11-15|2106.24
#2024-11-18|2109.96
#2024-11-19|2098.67
#2024-11-20|2078.04
#2024-11-21|2091.67
#2024-11-22|2072.78
#2024-11-25|2080.60
#2024-11-26|2064.81
#2024-11-27|2073.68
#2024-11-28|2102.72
#2024-11-29|2125.86
#2024-12-02|2102.78
#2024-12-03|2128.57
#2024-12-04|2158.78
#2024-12-05|2155.11
#2024-12-06|2173.24
#2024-12-09|2172.85
#2024-12-10|2129.83
#2024-12-11|2148.20
#2024-12-12|2139.45
#2024-12-13|2144.23
#2024-12-16|2135.24
#2024-12-17|2133.98
#2024-12-18|2141.59
#2024-12-19|2083.62
#2024-12-20|2077.13
#2024-12-23|2071.45
#2024-12-24|2073.41
#2024-12-25|2073.41
#2024-12-26|2076.90
#2024-12-27|2094.76
#2024-12-30|2075.10
#2024-12-31|2083.62
#2025-01-01|2083.62
#2025-01-02|2086.25
#2025-01-03|2067.63
#2025-01-06|2134.89
#2025-01-07|2132.78
#2025-01-08|2112.43
#2025-01-09|2126.86
#2025-01-10|2098.36
#2025-01-13|2071.46
#2025-01-14|2105.43
#2025-01-15|2118.09
#2025-01-16|2134.99
#2025-01-17|2170.76
#2025-01-20|2207.47
#2025-01-21|2215.61
#2025-01-22|2251.79
#2025-01-23|2267.43
#2025-01-24|2284.84
#2025-01-27|2207.20
#2025-01-28|2161.07
#2025-01-29|2183.41
#2025-01-30|2203.93
#2025-01-31|2211.63
#2025-02-03|2162.48
#2025-02-04|2183.80
#2025-02-05|2180.71
#2025-02-06|2205.44
#2025-02-07|2202.34
#2025-02-10|2212.70
#2025-02-11|2224.33
#2025-02-12|2229.10
#2025-02-13|2276.17
#2025-02-14|2297.61
#2025-02-17|2313.61
#2025-02-18|2334.03
#2025-02-19|2291.71
#2025-02-20|2303.60
#2025-02-21|2287.07
#2025-02-24|2256.07
#2025-02-25|2242.69
#2025-02-26|2289.72
#2025-02-27|2253.11
#2025-02-28|2251.86
#2025-03-03|2310.17
#2025-03-04|2262.74
#2025-03-05|2406.98
#2025-03-06|2441.20
#2025-03-07|2416.49
#2025-03-10|2338.05
#2025-03-11|2355.26
#2025-03-12|2396.92
#2025-03-13|2356.33
#2025-03-14|2413.10
#2025-03-17|2440.92
#2025-03-18|2464.95
#2025-03-19|2480.02
#2025-03-20|2431.58
#2025-03-21|2395.86
#2025-03-24|2395.30
#2025-03-25|2425.67
#2025-03-26|2393.10
#2025-03-27|2376.89
#2025-03-28|2340.34
#2025-03-31|2281.60
#2025-04-01|2324.49
#2025-04-02|2318.40
#2025-04-03|2240.63
#2025-04-04|2130.78
#2025-04-07|2019.80
#2025-04-08|2080.78
#2025-04-09|2033.44
#2025-04-10|2154.87
#2025-04-11|2166.06
#2025-04-14|2234.46
#2025-04-15|2282.84
#2025-04-16|2284.53
#2025-04-17|2252.80
#2025-04-18|2252.80
#2025-04-21|2282.17
#2025-04-22|2264.29
#2025-04-23|2306.25
#2025-04-24|2321.32
#2025-04-25|2361.53
#2025-04-28|2379.45
#2025-04-29|2344.76
#2025-04-30|2367.78
#2025-05-01|2349.87
#2025-05-02|2462.60
#2025-05-05|2457.78
#2025-05-06|2453.26
#2025-05-07|2446.75
#2025-05-08|2470.48
#2025-05-09|2464.53
#2025-05-12|2451.28
#2025-05-13|2480.19
#2025-05-14|2485.82
#2025-05-15|2495.76
#2025-05-16|2493.80
#2025-05-19|2525.10
#2025-05-20|2548.01
#2025-05-21|2556.87
#2025-05-22|2542.79
#2025-05-23|2516.96
#2025-05-26|2567.93
#2025-05-27|2573.29
#2025-05-28|2562.62
#2025-05-29|2572.88
#2025-05-30|2561.99
#2025-06-02|2580.71
#2025-06-03|2596.27
#2025-06-04|2628.05
#2025-06-05|2622.43
#2025-06-06|2607.54
#2025-06-09|2601.37
#2025-06-10|2593.06
#2025-06-11|2592.25
#2025-06-12|2604.37
#2025-06-13|2569.61
#2025-06-16|2606.09
#2025-06-17|2578.50
#2025-06-18|2565.78
#2025-06-19|2520.21
#2025-06-20|2557.26
#2025-06-23|2547.29
#2025-06-24|2616.20
#2025-06-25|2613.77
#2025-06-26|2666.80
#2025-06-27|2740.32
#2025-06-30|2733.41
#2025-07-01|2685.60
#2025-07-02|2701.55
#2025-07-03|2716.64
#2025-07-04|2700.86
#2025-07-07|2720.65
#2025-07-08|2714.66
#2025-07-09|2765.69
#2025-07-10|2743.58
#2025-07-11|2749.06
#2025-07-14|2741.64
#2025-07-15|2713.77
#2025-07-16|2689.02
#2025-07-17|2781.61
#2025-07-18|2803.37
#2025-07-21|2804.84
#2025-07-22|2758.86
#2025-07-23|2800.20
#2025-07-24|2813.90
#2025-07-25|2787.80
#2025-07-28|2742.16
#2025-07-29|2746.60
#2025-07-30|2734.65
#2025-07-31|2690.65
#2025-08-01|2607.30
#2025-08-04|2656.01
#2025-08-05|2656.16
#2025-08-06|2688.76
#2025-08-07|2715.15
#2025-08-08|2728.62
#2025-08-11|2698.33
#2025-08-12|2752.66
#2025-08-13|2754.68
#2025-08-14|2784.31
#2025-08-15|2806.00
#2025-08-18|2775.64
#2025-08-19|2794.91
#2025-08-20|2740.62
#2025-08-21|2736.83
#2025-08-22|2767.74
#2025-08-25|2716.29
#2025-08-26|2662.33
#2025-08-27|2645.80
#2025-08-28|2675.69
#2025-08-29|2662.27
#2025-09-01|2672.96
#2025-09-02|2623.02
#2025-09-03|2667.76
#2025-09-04|2678.05
#2025-09-05|2690.90
#2025-09-08|2744.08
#2025-09-09|2733.21
#2025-09-10|2763.66
#2025-09-11|2800.66
#2025-09-12|2808.94
#2025-09-15|2846.98
#2025-09-16|2821.80
#2025-09-17|2796.07
#2025-09-18|2810.05
#2025-09-19|2818.40
#2025-09-22|2827.24
#2025-09-23|2829.41
#2025-09-24|2817.74
#2025-09-25|2789.58
#2025-09-26|2830.26
#2025-09-29|2835.85
#2025-09-30|2868.45
#2025-10-01|2891.48
#2025-10-02|2929.26
#2025-10-03|2936.78
#2025-10-06|2894.80
#2025-10-07|2871.80
#2025-10-08|2900.13
#2025-10-09|2891.67
#2025-10-10|2846.81
#2025-10-13|2856.03
#2025-10-14|2871.04
#2025-10-15|2884.97
#2025-10-16|2943.45
#2025-10-17|2882.92
#2025-10-20|2916.23
#2025-10-21|2927.06
#2025-10-22|2911.19
#2025-10-23|2935.62
#2025-10-24|2943.92
#2025-10-27|2955.90
#2025-10-28|2944.33
#2025-10-29|2938.94
#2025-10-30|2904.66
#2025-10-31|2890.45
#2025-11-03|2887.19
#2025-11-04|2854.28
#2025-11-05|2854.36
#2025-11-06|2799.15
#2025-11-07|2785.88
#2025-11-10|2819.98
#2025-11-11|2846.96
#2025-11-12|2873.90
#2025-11-13|2863.71
#2025-11-14|2836.77
#2025-11-17|2825.17
#2025-11-18|2766.32
#2025-11-19|2763.16
#2025-11-20|2765.28
#2025-11-21|2720.01
#2025-11-24|2711.59
#2025-11-25|2749.61
#2025-11-26|2787.72
#2025-11-27|2792.60
#2025-11-28|2807.04
#2025-12-01|2759.60
#2025-12-02|2752.18
#2025-12-03|2787.35
#2025-12-04|2810.67
#2025-12-05|2803.57
#2025-12-08|2813.16
#2025-12-09|2795.36
#2025-12-10|2773.45
#2025-12-11|2825.35
#2025-12-12|2807.62
#2025-12-15|2854.90
#2025-12-16|2840.09
#2025-12-17|2794.67
#2025-12-18|2830.00
#2025-12-19|2840.11
#2025-12-22|2851.11
#2025-12-23|2851.13
#2025-12-24|2844.97
#2025-12-25|2844.97
#2025-12-26|2844.72
#2025-12-29|2837.06
#2025-12-30|2854.76
#2025-12-31|2845.60
#2026-01-01|2845.60
#2026-01-02|2894.91
#2026-01-05|2925.50
#2026-01-06|2914.08
#2026-01-07|2982.58
#2026-01-08|2936.61
#2026-01-09|2926.51
#2026-01-12|2956.10
#2026-01-13|2949.42
#2026-01-14|2907.30
#2026-01-15|2896.40
#2026-01-16|2912.47
#2026-01-19|2873.47
#2026-01-20|2873.65
#2026-01-21|2860.72
#2026-01-22|2872.11
#2026-01-23|2892.00
#2026-01-26|2908.02
#2026-01-27|2939.14
#2026-01-28|2916.86
#2026-01-29|2920.24
#2026-01-30|2917.78
#2026-02-02|2915.86
#2026-02-03|2932.36
#2026-02-04|2913.42
#2026-02-05|2918.49
#2026-02-06|2997.93
#2026-02-09|3053.74
#2026-02-10|3034.23
#2026-02-11|3033.85
#2026-02-12|3060.34
#2026-02-13|3097.87
#2026-02-16|3116.57
#2026-02-17|3102.43
#2026-02-18|3153.32
#2026-02-19|3088.85
#2026-02-20|3131.29
#2026-02-23|3097.41
#2026-02-24|3091.48
#2026-02-25|3121.68
#2026-02-26|3153.38
#2026-02-27|3141.82
#2026-03-02|3043.69
#2026-03-03|2889.62
#2026-03-04|2935.52
#2026-03-05|2857.84
#2026-03-06|2835.03
#2026-03-09|2810.37
#2026-03-10|2891.29
#2026-03-11|2863.07
#2026-03-12|2812.90
#2026-03-13|2750.59
#2026-03-16|2769.52
#2026-03-17|2786.26
#2026-03-18|2796.26
#2026-03-19|2696.90
#2026-03-20|2639.70
#2026-03-23|2711.21
#2026-03-24|2694.76
#2026-03-25|2749.36
#2026-03-26|2668.46
#2026-03-27|2610.06
#2026-03-30|2589.38
#2026-03-31|2635.53
#2026-04-01|2769.05
#2026-04-02|2718.02
#2026-04-03|2718.02
#2026-04-06|2716.02
#2026-04-07|2695.65
#2026-04-08|2935.04
#2026-04-09|2920.44