Table Data - Nasdaq France Industrials Net Total Return Index
| Title | Nasdaq France Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQFR50N |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:53 PM CDT |
| Notes | For more information about this series, see: NQFR50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 453.85 |
| 2001-04-02 | 450.61 |
| 2001-04-03 | 434.08 |
| 2001-04-04 | 452.92 |
| 2001-04-05 | 450.86 |
| 2001-04-06 | 451.52 |
| 2001-04-09 | 455.93 |
| 2001-04-10 | 459.76 |
| 2001-04-11 | 460.58 |
| 2001-04-12 | 468.93 |
| 2001-04-13 | . |
| 2001-04-16 | 464.10 |
| 2001-04-17 | 461.18 |
| 2001-04-18 | 466.81 |
| 2001-04-19 | 477.31 |
| 2001-04-20 | 485.38 |
| 2001-04-23 | 477.83 |
| 2001-04-24 | 480.32 |
| 2001-04-25 | 479.02 |
| 2001-04-26 | 483.75 |
| 2001-04-27 | 489.49 |
| 2001-04-30 | 490.01 |
| 2001-05-01 | 492.60 |
| 2001-05-02 | 490.93 |
| 2001-05-03 | 486.71 |
| 2001-05-04 | 485.10 |
| 2001-05-07 | 487.25 |
| 2001-05-08 | 486.55 |
| 2001-05-09 | 486.40 |
| 2001-05-10 | 488.58 |
| 2001-05-11 | 484.28 |
| 2001-05-14 | 479.88 |
| 2001-05-15 | 490.52 |
| 2001-05-16 | 493.66 |
| 2001-05-17 | 497.02 |
| 2001-05-18 | 497.49 |
| 2001-05-21 | 495.92 |
| 2001-05-22 | 491.90 |
| 2001-05-23 | 487.39 |
| 2001-05-24 | 485.33 |
| 2001-05-25 | 479.19 |
| 2001-05-28 | . |
| 2001-05-29 | 477.81 |
| 2001-05-30 | 470.26 |
| 2001-05-31 | 472.68 |
| 2001-06-01 | 469.97 |
| 2001-06-04 | 470.58 |
| 2001-06-05 | 475.18 |
| 2001-06-06 | 475.24 |
| 2001-06-07 | 479.03 |
| 2001-06-08 | 473.26 |
| 2001-06-11 | 464.82 |
| 2001-06-12 | 460.82 |
| 2001-06-13 | 463.60 |
| 2001-06-14 | 460.20 |
| 2001-06-15 | 456.75 |
| 2001-06-18 | 448.14 |
| 2001-06-19 | 453.55 |
| 2001-06-20 | 442.91 |
| 2001-06-21 | 442.11 |
| 2001-06-22 | 449.45 |
| 2001-06-25 | 453.83 |
| 2001-06-26 | 443.49 |
| 2001-06-27 | 439.36 |
| 2001-06-28 | 436.56 |
| 2001-06-29 | 440.98 |
| 2001-07-02 | 447.22 |
| 2001-07-03 | 447.50 |
| 2001-07-04 | . |
| 2001-07-05 | 441.43 |
| 2001-07-06 | 440.42 |
| 2001-07-09 | 440.61 |
| 2001-07-10 | 442.77 |
| 2001-07-11 | 440.60 |
| 2001-07-12 | 439.60 |
| 2001-07-13 | 442.74 |
| 2001-07-16 | 443.12 |
| 2001-07-17 | 439.69 |
| 2001-07-18 | 452.24 |
| 2001-07-19 | 447.49 |
| 2001-07-20 | 448.19 |
| 2001-07-23 | 445.02 |
| 2001-07-24 | 443.45 |
| 2001-07-25 | 435.80 |
| 2001-07-26 | 440.34 |
| 2001-07-27 | 449.52 |
| 2001-07-30 | 454.92 |
| 2001-07-31 | 455.02 |
| 2001-08-01 | 459.06 |
| 2001-08-02 | 464.65 |
| 2001-08-03 | 468.46 |
| 2001-08-06 | 466.99 |
| 2001-08-07 | 460.28 |
| 2001-08-08 | 458.90 |
| 2001-08-09 | 458.85 |
| 2001-08-10 | 462.58 |
| 2001-08-13 | 469.03 |
| 2001-08-14 | 469.34 |
| 2001-08-15 | 472.27 |
| 2001-08-16 | 471.36 |
| 2001-08-17 | 464.70 |
| 2001-08-20 | 460.84 |
| 2001-08-21 | 465.87 |
| 2001-08-22 | 469.85 |
| 2001-08-23 | 467.58 |
| 2001-08-24 | 471.46 |
| 2001-08-27 | 467.88 |
| 2001-08-28 | 463.18 |
| 2001-08-29 | 464.08 |
| 2001-08-30 | 455.87 |
| 2001-08-31 | 452.49 |
| 2001-09-03 | . |
| 2001-09-04 | 440.32 |
| 2001-09-05 | 435.63 |
| 2001-09-06 | 426.02 |
| 2001-09-07 | 424.91 |
| 2001-09-10 | 412.95 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 375.83 |
| 2001-09-18 | 368.73 |
| 2001-09-19 | 369.03 |
| 2001-09-20 | 347.74 |
| 2001-09-21 | 342.00 |
| 2001-09-24 | 359.20 |
| 2001-09-25 | 375.07 |
| 2001-09-26 | 380.13 |
| 2001-09-27 | 374.72 |
| 2001-09-28 | 359.93 |
| 2001-10-01 | 358.10 |
| 2001-10-02 | 358.91 |
| 2001-10-03 | 351.92 |
| 2001-10-04 | 367.03 |
| 2001-10-05 | 367.85 |
| 2001-10-08 | 363.78 |
| 2001-10-09 | 367.93 |
| 2001-10-10 | 372.28 |
| 2001-10-11 | 378.13 |
| 2001-10-12 | 381.24 |
| 2001-10-15 | 378.57 |
| 2001-10-16 | 387.22 |
| 2001-10-17 | 390.89 |
| 2001-10-18 | 384.46 |
| 2001-10-19 | 376.43 |
| 2001-10-22 | 375.50 |
| 2001-10-23 | 387.85 |
| 2001-10-24 | 392.32 |
| 2001-10-25 | 388.85 |
| 2001-10-26 | 394.43 |
| 2001-10-29 | 394.69 |
| 2001-10-30 | 384.55 |
| 2001-10-31 | 384.89 |
| 2001-11-01 | 384.32 |
| 2001-11-02 | 386.41 |
| 2001-11-05 | 391.25 |
| 2001-11-06 | 383.46 |
| 2001-11-07 | 381.47 |
| 2001-11-08 | 384.26 |
| 2001-11-09 | 383.32 |
| 2001-11-12 | 376.12 |
| 2001-11-13 | 379.98 |
| 2001-11-14 | 388.27 |
| 2001-11-15 | 396.02 |
| 2001-11-16 | 402.35 |
| 2001-11-19 | 404.57 |
| 2001-11-20 | 398.25 |
| 2001-11-21 | 395.33 |
| 2001-11-22 | . |
| 2001-11-23 | 396.91 |
| 2001-11-26 | 400.64 |
| 2001-11-27 | 400.06 |
| 2001-11-28 | 393.81 |
| 2001-11-29 | 391.98 |
| 2001-11-30 | 399.79 |
| 2001-12-03 | 395.93 |
| 2001-12-04 | 401.75 |
| 2001-12-05 | 412.02 |
| 2001-12-06 | 416.47 |
| 2001-12-07 | 417.36 |
| 2001-12-10 | 411.30 |
| 2001-12-11 | 409.30 |
| 2001-12-12 | 409.77 |
| 2001-12-13 | 403.17 |
| 2001-12-14 | 403.10 |
| 2001-12-17 | 410.57 |
| 2001-12-18 | 411.45 |
| 2001-12-19 | 406.91 |
| 2001-12-20 | 398.81 |
| 2001-12-21 | 397.65 |
| 2001-12-24 | 391.43 |
| 2001-12-25 | . |
| 2001-12-26 | 391.78 |
| 2001-12-27 | 399.82 |
| 2001-12-28 | 401.59 |
| 2001-12-31 | 405.51 |
| 2002-01-01 | . |
| 2002-01-02 | 408.95 |
| 2002-01-03 | 417.69 |
| 2002-01-04 | 419.64 |
| 2002-01-07 | 416.31 |
| 2002-01-08 | 415.21 |
| 2002-01-09 | 417.21 |
| 2002-01-10 | 413.18 |
| 2002-01-11 | 412.52 |
| 2002-01-14 | 406.22 |
| 2002-01-15 | 409.48 |
| 2002-01-16 | 397.01 |
| 2002-01-17 | 398.10 |
| 2002-01-18 | 394.29 |
| 2002-01-21 | . |
| 2002-01-22 | 392.70 |
| 2002-01-23 | 389.73 |
| 2002-01-24 | 391.09 |
| 2002-01-25 | 385.57 |
| 2002-01-28 | 388.54 |
| 2002-01-29 | 382.98 |
| 2002-01-30 | 380.47 |
| 2002-01-31 | 384.68 |
| 2002-02-01 | 389.26 |
| 2002-02-04 | 385.78 |
| 2002-02-05 | 381.83 |
| 2002-02-06 | 383.31 |
| 2002-02-07 | 389.38 |
| 2002-02-08 | 386.99 |
| 2002-02-11 | 394.66 |
| 2002-02-12 | 392.80 |
| 2002-02-13 | 393.10 |
| 2002-02-14 | 398.64 |
| 2002-02-15 | 402.49 |
| 2002-02-18 | . |
| 2002-02-19 | 394.57 |
| 2002-02-20 | 390.39 |
| 2002-02-21 | 395.73 |
| 2002-02-22 | 393.85 |
| 2002-02-25 | 396.75 |
| 2002-02-26 | 402.63 |
| 2002-02-27 | 404.70 |
| 2002-02-28 | 406.15 |
| 2002-03-01 | 410.02 |
| 2002-03-04 | 421.49 |
| 2002-03-05 | 421.61 |
| 2002-03-06 | 425.13 |
| 2002-03-07 | 435.58 |
| 2002-03-08 | 434.01 |
| 2002-03-11 | 429.15 |
| 2002-03-12 | 423.49 |
| 2002-03-13 | 425.46 |
| 2002-03-14 | 432.18 |
| 2002-03-15 | 435.07 |
| 2002-03-18 | 437.77 |
| 2002-03-19 | 437.78 |
| 2002-03-20 | 436.90 |
| 2002-03-21 | 434.49 |
| 2002-03-22 | 434.03 |
| 2002-03-25 | 431.94 |
| 2002-03-26 | 432.07 |
| 2002-03-27 | 430.88 |
| 2002-03-28 | 434.32 |
| 2002-03-29 | . |
| 2002-04-01 | 437.90 |
| 2002-04-02 | 436.76 |
| 2002-04-03 | 436.72 |
| 2002-04-04 | 430.93 |
| 2002-04-05 | 426.90 |
| 2002-04-08 | 420.33 |
| 2002-04-09 | 425.03 |
| 2002-04-10 | 431.79 |
| 2002-04-11 | 430.17 |
| 2002-04-12 | 431.63 |
| 2002-04-15 | 433.46 |
| 2002-04-16 | 438.75 |
| 2002-04-17 | 444.09 |
| 2002-04-18 | 442.03 |
| 2002-04-19 | 441.87 |
| 2002-04-22 | 441.59 |
| 2002-04-23 | 441.58 |
| 2002-04-24 | 435.70 |
| 2002-04-25 | 433.24 |
| 2002-04-26 | 435.18 |
| 2002-04-29 | 434.80 |
| 2002-04-30 | 437.95 |
| 2002-05-01 | 440.43 |
| 2002-05-02 | 437.81 |
| 2002-05-03 | 442.24 |
| 2002-05-06 | 443.89 |
| 2002-05-07 | 436.95 |
| 2002-05-08 | 442.16 |
| 2002-05-09 | 440.35 |
| 2002-05-10 | 442.64 |
| 2002-05-13 | 446.30 |
| 2002-05-14 | 446.42 |
| 2002-05-15 | 452.59 |
| 2002-05-16 | 456.12 |
| 2002-05-17 | 461.42 |
| 2002-05-20 | 461.87 |
| 2002-05-21 | 459.39 |
| 2002-05-22 | 458.28 |
| 2002-05-23 | 452.44 |
| 2002-05-24 | 454.89 |
| 2002-05-27 | . |
| 2002-05-28 | 455.46 |
| 2002-05-29 | 456.83 |
| 2002-05-30 | 451.53 |
| 2002-05-31 | 457.50 |
| 2002-06-03 | 454.03 |
| 2002-06-04 | 447.81 |
| 2002-06-05 | 443.18 |
| 2002-06-06 | 447.71 |
| 2002-06-07 | 441.26 |
| 2002-06-10 | 444.45 |
| 2002-06-11 | 445.39 |
| 2002-06-12 | 443.30 |
| 2002-06-13 | 435.41 |
| 2002-06-14 | 424.50 |
| 2002-06-17 | 435.96 |
| 2002-06-18 | 438.73 |
| 2002-06-19 | 438.95 |
| 2002-06-20 | 432.68 |
| 2002-06-21 | 431.78 |
| 2002-06-24 | 428.72 |
| 2002-06-25 | 432.51 |
| 2002-06-26 | 437.47 |
| 2002-06-27 | 439.52 |
| 2002-06-28 | 452.10 |
| 2002-07-01 | 449.56 |
| 2002-07-02 | 443.47 |
| 2002-07-03 | 430.50 |
| 2002-07-04 | . |
| 2002-07-05 | 445.56 |
| 2002-07-08 | 451.47 |
| 2002-07-09 | 446.99 |
| 2002-07-10 | 436.24 |
| 2002-07-11 | 422.29 |
| 2002-07-12 | 419.75 |
| 2002-07-15 | 415.80 |
| 2002-07-16 | 410.23 |
| 2002-07-17 | 419.33 |
| 2002-07-18 | 421.86 |
| 2002-07-19 | 413.25 |
| 2002-07-22 | 392.61 |
| 2002-07-23 | 383.47 |
| 2002-07-24 | 378.39 |
| 2002-07-25 | 385.23 |
| 2002-07-26 | 359.36 |
| 2002-07-29 | 372.48 |
| 2002-07-30 | 380.21 |
| 2002-07-31 | 380.81 |
| 2002-08-01 | 369.21 |
| 2002-08-02 | 358.29 |
| 2002-08-05 | 346.04 |
| 2002-08-06 | 348.98 |
| 2002-08-07 | 353.76 |
| 2002-08-08 | 366.12 |
| 2002-08-09 | 372.44 |
| 2002-08-12 | 366.32 |
| 2002-08-13 | 363.67 |
| 2002-08-14 | 358.91 |
| 2002-08-15 | 362.35 |
| 2002-08-16 | 363.67 |
| 2002-08-19 | 368.37 |
| 2002-08-20 | 369.75 |
| 2002-08-21 | 380.28 |
| 2002-08-22 | 389.12 |
| 2002-08-23 | 384.68 |
| 2002-08-26 | 380.87 |
| 2002-08-27 | 392.75 |
| 2002-08-28 | 382.68 |
| 2002-08-29 | 377.66 |
| 2002-08-30 | 375.32 |
| 2002-09-02 | . |
| 2002-09-03 | 363.59 |
| 2002-09-04 | 363.75 |
| 2002-09-05 | 359.20 |
| 2002-09-06 | 361.74 |
| 2002-09-09 | 360.00 |
| 2002-09-10 | 361.46 |
| 2002-09-11 | 371.79 |
| 2002-09-12 | 363.83 |
| 2002-09-13 | 357.86 |
| 2002-09-16 | 352.77 |
| 2002-09-17 | 350.56 |
| 2002-09-18 | 340.41 |
| 2002-09-19 | 335.93 |
| 2002-09-20 | 337.10 |
| 2002-09-23 | 326.31 |
| 2002-09-24 | 319.19 |
| 2002-09-25 | 319.59 |
| 2002-09-26 | 329.05 |
| 2002-09-27 | 328.21 |
| 2002-09-30 | 319.94 |
| 2002-10-01 | 313.01 |
| 2002-10-02 | 313.50 |
| 2002-10-03 | 309.53 |
| 2002-10-04 | 295.76 |
| 2002-10-07 | 292.63 |
| 2002-10-08 | 291.90 |
| 2002-10-09 | 286.64 |
| 2002-10-10 | 293.51 |
| 2002-10-11 | 307.52 |
| 2002-10-14 | 304.99 |
| 2002-10-15 | 319.93 |
| 2002-10-16 | 324.24 |
| 2002-10-17 | 336.31 |
| 2002-10-18 | 330.41 |
| 2002-10-21 | 331.68 |
| 2002-10-22 | 323.71 |
| 2002-10-23 | 312.89 |
| 2002-10-24 | 314.15 |
| 2002-10-25 | 310.47 |
| 2002-10-28 | 317.79 |
| 2002-10-29 | 304.30 |
| 2002-10-30 | 316.28 |
| 2002-10-31 | 324.93 |
| 2002-11-01 | 323.33 |
| 2002-11-04 | 342.88 |
| 2002-11-05 | 349.15 |
| 2002-11-06 | 341.41 |
| 2002-11-07 | 338.33 |
| 2002-11-08 | 335.20 |
| 2002-11-11 | 330.73 |
| 2002-11-12 | 336.85 |
| 2002-11-13 | 333.25 |
| 2002-11-14 | 342.70 |
| 2002-11-15 | 345.12 |
| 2002-11-18 | 351.02 |
| 2002-11-19 | 348.28 |
| 2002-11-20 | 342.46 |
| 2002-11-21 | 351.64 |
| 2002-11-22 | 356.55 |
| 2002-11-25 | 352.32 |
| 2002-11-26 | 348.05 |
| 2002-11-27 | 351.12 |
| 2002-11-28 | . |
| 2002-11-29 | 362.19 |
| 2002-12-02 | 361.68 |
| 2002-12-03 | 356.77 |
| 2002-12-04 | 350.06 |
| 2002-12-05 | 345.05 |
| 2002-12-06 | 346.37 |
| 2002-12-09 | 343.77 |
| 2002-12-10 | 340.04 |
| 2002-12-11 | 342.06 |
| 2002-12-12 | 342.80 |
| 2002-12-13 | 337.94 |
| 2002-12-16 | 344.41 |
| 2002-12-17 | 341.86 |
| 2002-12-18 | 330.00 |
| 2002-12-19 | 330.33 |
| 2002-12-20 | 334.64 |
| 2002-12-23 | 332.03 |
| 2002-12-24 | 332.58 |
| 2002-12-25 | . |
| 2002-12-26 | 333.42 |
| 2002-12-27 | 332.15 |
| 2002-12-30 | 332.65 |
| 2002-12-31 | 339.03 |
| 2003-01-01 | . |
| 2003-01-02 | 349.13 |
| 2003-01-03 | 354.91 |
| 2003-01-06 | 358.08 |
| 2003-01-07 | 352.54 |
| 2003-01-08 | 344.28 |
| 2003-01-09 | 349.52 |
| 2003-01-10 | 350.80 |
| 2003-01-13 | 350.81 |
| 2003-01-14 | 352.03 |
| 2003-01-15 | 347.16 |
| 2003-01-16 | 350.46 |
| 2003-01-17 | 348.98 |
| 2003-01-20 | . |
| 2003-01-21 | 341.76 |
| 2003-01-22 | 334.13 |
| 2003-01-23 | 325.99 |
| 2003-01-24 | 327.24 |
| 2003-01-27 | 314.43 |
| 2003-01-28 | 316.58 |
| 2003-01-29 | 315.63 |
| 2003-01-30 | 318.91 |
| 2003-01-31 | 322.14 |
| 2003-02-03 | 326.05 |
| 2003-02-04 | 319.10 |
| 2003-02-05 | 322.37 |
| 2003-02-06 | 320.63 |
| 2003-02-07 | 314.16 |
| 2003-02-10 | 308.35 |
| 2003-02-11 | 313.98 |
| 2003-02-12 | 314.77 |
| 2003-02-13 | 314.56 |
| 2003-02-14 | 316.58 |
| 2003-02-17 | . |
| 2003-02-18 | 320.63 |
| 2003-02-19 | 317.17 |
| 2003-02-20 | 312.93 |
| 2003-02-21 | 312.26 |
| 2003-02-24 | 306.30 |
| 2003-02-25 | 292.39 |
| 2003-02-26 | 291.26 |
| 2003-02-27 | 298.05 |
| 2003-02-28 | 303.97 |
| 2003-03-03 | 303.27 |
| 2003-03-04 | 297.52 |
| 2003-03-05 | 295.97 |
| 2003-03-06 | 294.43 |
| 2003-03-07 | 292.28 |
| 2003-03-10 | 281.73 |
| 2003-03-11 | 281.99 |
| 2003-03-12 | 269.44 |
| 2003-03-13 | 283.79 |
| 2003-03-14 | 297.87 |
| 2003-03-17 | 301.72 |
| 2003-03-18 | 300.98 |
| 2003-03-19 | 304.96 |
| 2003-03-20 | 300.98 |
| 2003-03-21 | 311.58 |
| 2003-03-24 | 296.94 |
| 2003-03-25 | 302.53 |
| 2003-03-26 | 301.35 |
| 2003-03-27 | 296.79 |
| 2003-03-28 | 294.46 |
| 2003-03-31 | 291.46 |
| 2003-04-01 | 289.11 |
| 2003-04-02 | 296.19 |
| 2003-04-03 | 302.99 |
| 2003-04-04 | 304.81 |
| 2003-04-07 | 314.88 |
| 2003-04-08 | 307.64 |
| 2003-04-09 | 308.33 |
| 2003-04-10 | 307.23 |
| 2003-04-11 | 307.92 |
| 2003-04-14 | 311.00 |
| 2003-04-15 | 314.41 |
| 2003-04-16 | 313.61 |
| 2003-04-17 | 315.65 |
| 2003-04-18 | . |
| 2003-04-21 | 314.29 |
| 2003-04-22 | 318.80 |
| 2003-04-23 | 320.00 |
| 2003-04-24 | 316.73 |
| 2003-04-25 | 321.30 |
| 2003-04-28 | 326.69 |
| 2003-04-29 | 335.00 |
| 2003-04-30 | 337.84 |
| 2003-05-01 | 340.94 |
| 2003-05-02 | 340.12 |
| 2003-05-05 | 349.19 |
| 2003-05-06 | 357.91 |
| 2003-05-07 | 352.50 |
| 2003-05-08 | 346.81 |
| 2003-05-09 | 351.79 |
| 2003-05-12 | 349.19 |
| 2003-05-13 | 348.92 |
| 2003-05-14 | 351.50 |
| 2003-05-15 | 349.04 |
| 2003-05-16 | 352.07 |
| 2003-05-19 | 345.47 |
| 2003-05-20 | 348.61 |
| 2003-05-21 | 351.46 |
| 2003-05-22 | 350.63 |
| 2003-05-23 | 347.97 |
| 2003-05-26 | . |
| 2003-05-27 | 352.00 |
| 2003-05-28 | 349.81 |
| 2003-05-29 | 355.66 |
| 2003-05-30 | 358.86 |
| 2003-06-02 | 363.14 |
| 2003-06-03 | 361.16 |
| 2003-06-04 | 363.70 |
| 2003-06-05 | 370.55 |
| 2003-06-06 | 374.36 |
| 2003-06-09 | 372.77 |
| 2003-06-10 | 374.56 |
| 2003-06-11 | 380.43 |
| 2003-06-12 | 382.03 |
| 2003-06-13 | 380.77 |
| 2003-06-16 | 393.95 |
| 2003-06-17 | 393.87 |
| 2003-06-18 | 384.52 |
| 2003-06-19 | 384.57 |
| 2003-06-20 | 387.35 |
| 2003-06-23 | 374.80 |
| 2003-06-24 | 371.01 |
| 2003-06-25 | 373.24 |
| 2003-06-26 | 368.62 |
| 2003-06-27 | 374.03 |
| 2003-06-30 | 371.59 |
| 2003-07-01 | 370.57 |
| 2003-07-02 | 375.31 |
| 2003-07-03 | 381.50 |
| 2003-07-04 | . |
| 2003-07-07 | 389.34 |
| 2003-07-08 | 391.71 |
| 2003-07-09 | 388.79 |
| 2003-07-10 | 383.38 |
| 2003-07-11 | 385.87 |
| 2003-07-14 | 391.93 |
| 2003-07-15 | 390.65 |
| 2003-07-16 | 388.43 |
| 2003-07-17 | 383.29 |
| 2003-07-18 | 385.64 |
| 2003-07-21 | 383.27 |
| 2003-07-22 | 381.67 |
| 2003-07-23 | 382.17 |
| 2003-07-24 | 391.76 |
| 2003-07-25 | 392.48 |
| 2003-07-28 | 399.06 |
| 2003-07-29 | 399.72 |
| 2003-07-30 | 400.70 |
| 2003-07-31 | 403.56 |
| 2003-08-01 | 402.92 |
| 2003-08-04 | 402.25 |
| 2003-08-05 | 407.43 |
| 2003-08-06 | 403.74 |
| 2003-08-07 | 401.73 |
| 2003-08-08 | 400.26 |
| 2003-08-11 | 400.88 |
| 2003-08-12 | 399.45 |
| 2003-08-13 | 400.97 |
| 2003-08-14 | 402.82 |
| 2003-08-15 | 410.42 |
| 2003-08-18 | 407.82 |
| 2003-08-19 | 409.49 |
| 2003-08-20 | 408.32 |
| 2003-08-21 | 401.83 |
| 2003-08-22 | 401.09 |
| 2003-08-25 | 397.86 |
| 2003-08-26 | 393.88 |
| 2003-08-27 | 395.38 |
| 2003-08-28 | 396.76 |
| 2003-08-29 | 399.70 |
| 2003-09-01 | . |
| 2003-09-02 | 406.22 |
| 2003-09-03 | 410.63 |
| 2003-09-04 | 412.29 |
| 2003-09-05 | 418.62 |
| 2003-09-08 | 421.32 |
| 2003-09-09 | 417.00 |
| 2003-09-10 | 408.53 |
| 2003-09-11 | 406.02 |
| 2003-09-12 | 407.87 |
| 2003-09-15 | 411.64 |
| 2003-09-16 | 411.62 |
| 2003-09-17 | 414.19 |
| 2003-09-18 | 419.89 |
| 2003-09-19 | 420.34 |
| 2003-09-22 | 413.77 |
| 2003-09-23 | 409.87 |
| 2003-09-24 | 409.82 |
| 2003-09-25 | 403.26 |
| 2003-09-26 | 400.71 |
| 2003-09-29 | 399.41 |
| 2003-09-30 | 395.00 |
| 2003-10-01 | 403.13 |
| 2003-10-02 | 402.53 |
| 2003-10-03 | 415.12 |
| 2003-10-06 | 416.39 |
| 2003-10-07 | 417.41 |
| 2003-10-08 | 421.29 |
| 2003-10-09 | 422.98 |
| 2003-10-10 | 424.27 |
| 2003-10-13 | 424.94 |
| 2003-10-14 | 425.58 |
| 2003-10-15 | 432.45 |
| 2003-10-16 | 430.29 |
| 2003-10-17 | 427.38 |
| 2003-10-20 | 429.66 |
| 2003-10-21 | 429.31 |
| 2003-10-22 | 424.61 |
| 2003-10-23 | 422.36 |
| 2003-10-24 | 426.89 |
| 2003-10-27 | 430.37 |
| 2003-10-28 | 432.75 |
| 2003-10-29 | 440.04 |
| 2003-10-30 | 444.31 |
| 2003-10-31 | 443.29 |
| 2003-11-03 | 445.35 |
| 2003-11-04 | 444.13 |
| 2003-11-05 | 441.69 |
| 2003-11-06 | 443.46 |
| 2003-11-07 | 451.44 |
| 2003-11-10 | 451.45 |
| 2003-11-11 | 448.69 |
| 2003-11-12 | 455.09 |
| 2003-11-13 | 459.62 |
| 2003-11-14 | 468.55 |
| 2003-11-17 | 456.18 |
| 2003-11-18 | 460.50 |
| 2003-11-19 | 457.73 |
| 2003-11-20 | 455.70 |
| 2003-11-21 | 465.16 |
| 2003-11-24 | 463.49 |
| 2003-11-25 | 464.91 |
| 2003-11-26 | 472.09 |
| 2003-11-27 | . |
| 2003-11-28 | 476.91 |
| 2003-12-01 | 486.51 |
| 2003-12-02 | 492.35 |
| 2003-12-03 | 498.19 |
| 2003-12-04 | 496.56 |
| 2003-12-05 | 494.74 |
| 2003-12-08 | 493.18 |
| 2003-12-09 | 494.06 |
| 2003-12-10 | 493.41 |
| 2003-12-11 | 493.39 |
| 2003-12-12 | 501.05 |
| 2003-12-15 | 502.76 |
| 2003-12-16 | 500.53 |
| 2003-12-17 | 500.63 |
| 2003-12-18 | 497.07 |
| 2003-12-19 | 498.10 |
| 2003-12-22 | 502.26 |
| 2003-12-23 | 503.13 |
| 2003-12-24 | 506.50 |
| 2003-12-25 | . |
| 2003-12-26 | 506.30 |
| 2003-12-29 | 507.12 |
| 2003-12-30 | 508.81 |
| 2003-12-31 | 515.06 |
| 2004-01-01 | . |
| 2004-01-02 | 517.80 |
| 2004-01-05 | 518.51 |
| 2004-01-06 | 515.31 |
| 2004-01-07 | 511.95 |
| 2004-01-08 | 518.92 |
| 2004-01-09 | 519.40 |
| 2004-01-12 | 514.60 |
| 2004-01-13 | 514.03 |
| 2004-01-14 | 520.68 |
| 2004-01-15 | 517.24 |
| 2004-01-16 | 515.95 |
| 2004-01-19 | . |
| 2004-01-20 | 527.19 |
| 2004-01-21 | 529.37 |
| 2004-01-22 | 530.81 |
| 2004-01-23 | 530.58 |
| 2004-01-26 | 522.59 |
| 2004-01-27 | 530.21 |
| 2004-01-28 | 522.67 |
| 2004-01-29 | 508.78 |
| 2004-01-30 | 510.10 |
| 2004-02-02 | 515.98 |
| 2004-02-03 | 514.00 |
| 2004-02-04 | 510.03 |
| 2004-02-05 | 516.64 |
| 2004-02-06 | 525.91 |
| 2004-02-09 | 528.21 |
| 2004-02-10 | 529.21 |
| 2004-02-11 | 529.53 |
| 2004-02-12 | 538.87 |
| 2004-02-13 | 535.02 |
| 2004-02-16 | . |
| 2004-02-17 | 545.08 |
| 2004-02-18 | 543.56 |
| 2004-02-19 | 543.39 |
| 2004-02-20 | 537.09 |
| 2004-02-23 | 537.26 |
| 2004-02-24 | 534.70 |
| 2004-02-25 | 530.49 |
| 2004-02-26 | 527.89 |
| 2004-02-27 | 533.46 |
| 2004-03-01 | 539.43 |
| 2004-03-02 | 538.13 |
| 2004-03-03 | 533.48 |
| 2004-03-04 | 538.07 |
| 2004-03-05 | 550.72 |
| 2004-03-08 | 548.01 |
| 2004-03-09 | 541.13 |
| 2004-03-10 | 527.80 |
| 2004-03-11 | 515.65 |
| 2004-03-12 | 511.29 |
| 2004-03-15 | 500.36 |
| 2004-03-16 | 506.41 |
| 2004-03-17 | 515.02 |
| 2004-03-18 | 513.91 |
| 2004-03-19 | 513.42 |
| 2004-03-22 | 502.79 |
| 2004-03-23 | 503.39 |
| 2004-03-24 | 497.09 |
| 2004-03-25 | 504.87 |
| 2004-03-26 | 506.67 |
| 2004-03-29 | 514.93 |
| 2004-03-30 | 514.62 |
| 2004-03-31 | 518.51 |
| 2004-04-01 | 527.40 |
| 2004-04-02 | 528.52 |
| 2004-04-05 | 527.54 |
| 2004-04-06 | 526.68 |
| 2004-04-07 | 533.36 |
| 2004-04-08 | 531.19 |
| 2004-04-09 | . |
| 2004-04-12 | 529.70 |
| 2004-04-13 | 524.91 |
| 2004-04-14 | 518.85 |
| 2004-04-15 | 521.81 |
| 2004-04-16 | 525.89 |
| 2004-04-19 | 526.29 |
| 2004-04-20 | 530.64 |
| 2004-04-21 | 525.09 |
| 2004-04-22 | 530.55 |
| 2004-04-23 | 531.69 |
| 2004-04-26 | 539.19 |
| 2004-04-27 | 544.99 |
| 2004-04-28 | 535.86 |
| 2004-04-29 | 532.05 |
| 2004-04-30 | 531.14 |
| 2004-05-03 | 536.44 |
| 2004-05-04 | 539.10 |
| 2004-05-05 | 542.49 |
| 2004-05-06 | 528.21 |
| 2004-05-07 | 522.11 |
| 2004-05-10 | 504.00 |
| 2004-05-11 | 508.21 |
| 2004-05-12 | 503.74 |
| 2004-05-13 | 505.44 |
| 2004-05-14 | 504.21 |
| 2004-05-17 | 503.73 |
| 2004-05-18 | 504.45 |
| 2004-05-19 | 520.44 |
| 2004-05-20 | 511.37 |
| 2004-05-21 | 518.78 |
| 2004-05-24 | 519.37 |
| 2004-05-25 | 521.35 |
| 2004-05-26 | 526.51 |
| 2004-05-27 | 536.50 |
| 2004-05-28 | 530.88 |
| 2004-05-31 | . |
| 2004-06-01 | 525.82 |
| 2004-06-02 | 533.30 |
| 2004-06-03 | 532.36 |
| 2004-06-04 | 538.45 |
| 2004-06-07 | 543.22 |
| 2004-06-08 | 544.64 |
| 2004-06-09 | 535.29 |
| 2004-06-10 | 535.11 |
| 2004-06-11 | . |
| 2004-06-14 | 528.99 |
| 2004-06-15 | 533.58 |
| 2004-06-16 | 533.38 |
| 2004-06-17 | 536.05 |
| 2004-06-18 | 542.24 |
| 2004-06-21 | 541.20 |
| 2004-06-22 | 538.47 |
| 2004-06-23 | 543.02 |
| 2004-06-24 | 553.17 |
| 2004-06-25 | 547.65 |
| 2004-06-28 | 555.85 |
| 2004-06-29 | 552.21 |
| 2004-06-30 | 554.06 |
| 2004-07-01 | 550.93 |
| 2004-07-02 | 550.35 |
| 2004-07-05 | . |
| 2004-07-06 | 546.03 |
| 2004-07-07 | 548.49 |
| 2004-07-08 | 549.38 |
| 2004-07-09 | 546.64 |
| 2004-07-12 | 546.30 |
| 2004-07-13 | 545.43 |
| 2004-07-14 | 546.56 |
| 2004-07-15 | 541.86 |
| 2004-07-16 | 547.93 |
| 2004-07-19 | 544.31 |
| 2004-07-20 | 542.98 |
| 2004-07-21 | 541.91 |
| 2004-07-22 | 536.24 |
| 2004-07-23 | 529.35 |
| 2004-07-26 | 526.43 |
| 2004-07-27 | 529.36 |
| 2004-07-28 | 530.72 |
| 2004-07-29 | 537.09 |
| 2004-07-30 | 538.19 |
| 2004-08-02 | 535.83 |
| 2004-08-03 | 538.56 |
| 2004-08-04 | 532.93 |
| 2004-08-05 | 536.00 |
| 2004-08-06 | 529.79 |
| 2004-08-09 | 523.36 |
| 2004-08-10 | 529.34 |
| 2004-08-11 | 518.81 |
| 2004-08-12 | 518.29 |
| 2004-08-13 | 525.19 |
| 2004-08-16 | 528.63 |
| 2004-08-17 | 529.88 |
| 2004-08-18 | 527.75 |
| 2004-08-19 | 531.46 |
| 2004-08-20 | 530.37 |
| 2004-08-23 | 534.01 |
| 2004-08-24 | 532.15 |
| 2004-08-25 | 531.93 |
| 2004-08-26 | 536.43 |
| 2004-08-27 | 537.86 |
| 2004-08-30 | 535.83 |
| 2004-08-31 | 536.96 |
| 2004-09-01 | 539.88 |
| 2004-09-02 | 542.51 |
| 2004-09-03 | 541.11 |
| 2004-09-06 | . |
| 2004-09-07 | 548.02 |
| 2004-09-08 | 552.00 |
| 2004-09-09 | 547.92 |
| 2004-09-10 | 557.11 |
| 2004-09-13 | 560.54 |
| 2004-09-14 | 556.63 |
| 2004-09-15 | 549.75 |
| 2004-09-16 | 549.70 |
| 2004-09-17 | 553.07 |
| 2004-09-20 | 548.80 |
| 2004-09-21 | 554.41 |
| 2004-09-22 | 551.71 |
| 2004-09-23 | 548.50 |
| 2004-09-24 | 548.15 |
| 2004-09-27 | 548.37 |
| 2004-09-28 | 550.99 |
| 2004-09-29 | 558.63 |
| 2004-09-30 | 557.40 |
| 2004-10-01 | 570.15 |
| 2004-10-04 | 570.79 |
| 2004-10-05 | 574.51 |
| 2004-10-06 | 574.19 |
| 2004-10-07 | 574.11 |
| 2004-10-08 | 580.79 |
| 2004-10-11 | 576.11 |
| 2004-10-12 | 567.93 |
| 2004-10-13 | 567.39 |
| 2004-10-14 | 569.18 |
| 2004-10-15 | 574.24 |
| 2004-10-18 | 573.70 |
| 2004-10-19 | 581.21 |
| 2004-10-20 | 581.55 |
| 2004-10-21 | 582.61 |
| 2004-10-22 | 586.48 |
| 2004-10-25 | 580.88 |
| 2004-10-26 | 580.72 |
| 2004-10-27 | 583.82 |
| 2004-10-28 | 588.78 |
| 2004-10-29 | 586.89 |
| 2004-11-01 | 592.83 |
| 2004-11-02 | 594.77 |
| 2004-11-03 | 602.17 |
| 2004-11-04 | 605.25 |
| 2004-11-05 | 609.85 |
| 2004-11-08 | 613.18 |
| 2004-11-09 | 607.06 |
| 2004-11-10 | 609.55 |
| 2004-11-11 | 620.08 |
| 2004-11-12 | 620.75 |
| 2004-11-15 | 617.20 |
| 2004-11-16 | 614.21 |
| 2004-11-17 | 622.95 |
| 2004-11-18 | 619.85 |
| 2004-11-19 | 618.53 |
| 2004-11-22 | 615.26 |
| 2004-11-23 | 620.53 |
| 2004-11-24 | 622.06 |
| 2004-11-25 | . |
| 2004-11-26 | 626.49 |
| 2004-11-29 | 624.61 |
| 2004-11-30 | 622.88 |
| 2004-12-01 | 629.47 |
| 2004-12-02 | 631.08 |
| 2004-12-03 | 629.99 |
| 2004-12-06 | 630.46 |
| 2004-12-07 | 635.24 |
| 2004-12-08 | 627.35 |
| 2004-12-09 | 620.90 |
| 2004-12-10 | 622.70 |
| 2004-12-13 | 629.29 |
| 2004-12-14 | 626.78 |
| 2004-12-15 | 637.72 |
| 2004-12-16 | 628.80 |
| 2004-12-17 | 620.14 |
| 2004-12-20 | 634.65 |
| 2004-12-21 | 637.24 |
| 2004-12-22 | 640.81 |
| 2004-12-23 | 645.84 |
| 2004-12-24 | . |
| 2004-12-27 | 650.06 |
| 2004-12-28 | 649.23 |
| 2004-12-29 | 648.41 |
| 2004-12-30 | 651.48 |
| 2004-12-31 | 648.58 |
| 2005-01-03 | 651.80 |
| 2005-01-04 | 647.81 |
| 2005-01-05 | 641.29 |
| 2005-01-06 | 646.04 |
| 2005-01-07 | 641.46 |
| 2005-01-10 | 643.54 |
| 2005-01-11 | 643.79 |
| 2005-01-12 | 649.99 |
| 2005-01-13 | 656.59 |
| 2005-01-14 | 658.52 |
| 2005-01-17 | . |
| 2005-01-18 | 659.86 |
| 2005-01-19 | 663.15 |
| 2005-01-20 | 655.50 |
| 2005-01-21 | 661.52 |
| 2005-01-24 | 661.27 |
| 2005-01-25 | 662.07 |
| 2005-01-26 | 669.54 |
| 2005-01-27 | 672.81 |
#2005-01-28| 672.52
#2005-01-31| 681.84
#2005-02-01| 681.18
#2005-02-02| 684.60
#2005-02-03| 679.53
#2005-02-04| 688.01
#2005-02-07| 685.86
#2005-02-08| 677.54
#2005-02-09| 675.55
#2005-02-10| 680.40
#2005-02-11| 687.05
#2005-02-14| 690.51
#2005-02-15| 695.96
#2005-02-16| 693.25
#2005-02-17| 696.71
#2005-02-18| 697.46
#2005-02-21| .
#2005-02-22| 689.49
#2005-02-23| 685.74
#2005-02-24| 684.57
#2005-02-25| 695.57
#2005-02-28| 701.47
#2005-03-01| 699.38
#2005-03-02| 694.30
#2005-03-03| 694.33
#2005-03-04| 704.23
#2005-03-07| 703.54
#2005-03-08| 711.57
#2005-03-09| 706.81
#2005-03-10| 702.98
#2005-03-11| 700.61
#2005-03-14| 697.31
#2005-03-15| 699.27
#2005-03-16| 696.87
#2005-03-17| 695.85
#2005-03-18| 691.38
#2005-03-21| 683.19
#2005-03-22| 680.57
#2005-03-23| 671.53
#2005-03-24| 673.35
#2005-03-25| .
#2005-03-28| 668.62
#2005-03-29| 671.99
#2005-03-30| 671.46
#2005-03-31| 672.74
#2005-04-01| 675.32
#2005-04-04| 665.36
#2005-04-05| 669.24
#2005-04-06| 672.65
#2005-04-07| 675.52
#2005-04-08| 673.63
#2005-04-11| 679.89
#2005-04-12| 672.95
#2005-04-13| 676.88
#2005-04-14| 670.28
#2005-04-15| 662.24
#2005-04-18| 648.31
#2005-04-19| 654.05
#2005-04-20| 654.13
#2005-04-21| 653.56
#2005-04-22| 659.72
#2005-04-25| 654.67
#2005-04-26| 651.95
#2005-04-27| 640.07
#2005-04-28| 635.33
#2005-04-29| 637.44
#2005-05-02| 640.27
#2005-05-03| 644.71
#2005-05-04| 652.61
#2005-05-05| 654.53
#2005-05-06| 652.61
#2005-05-09| 652.02
#2005-05-10| 653.15
#2005-05-11| 645.07
#2005-05-12| 644.96
#2005-05-13| 641.44
#2005-05-16| 640.65
#2005-05-17| 643.04
#2005-05-18| 657.01
#2005-05-19| 658.35
#2005-05-20| 658.08
#2005-05-23| 663.88
#2005-05-24| 660.87
#2005-05-25| 664.49
#2005-05-26| 664.28
#2005-05-27| 662.34
#2005-05-30| .
#2005-05-31| 658.11
#2005-06-01| 661.80
#2005-06-02| 660.78
#2005-06-03| 659.03
#2005-06-06| 658.29
#2005-06-07| 661.91
#2005-06-08| 666.37
#2005-06-09| 661.65
#2005-06-10| 662.94
#2005-06-13| 663.24
#2005-06-14| 662.50
#2005-06-15| 662.56
#2005-06-16| 666.15
#2005-06-17| 679.52
#2005-06-20| 670.95
#2005-06-21| 677.12
#2005-06-22| 680.09
#2005-06-23| 681.01
#2005-06-24| 677.68
#2005-06-27| 674.47
#2005-06-28| 676.95
#2005-06-29| 684.64
#2005-06-30| 687.06
#2005-07-01| 686.51
#2005-07-04| .
#2005-07-05| 680.13
#2005-07-06| 685.14
#2005-07-07| 677.83
#2005-07-08| 684.86
#2005-07-11| 699.42
#2005-07-12| 704.77
#2005-07-13| 700.61
#2005-07-14| 703.82
#2005-07-15| 697.86
#2005-07-18| 696.74
#2005-07-19| 697.60
#2005-07-20| 701.17
#2005-07-21| 709.09
#2005-07-22| 706.76
#2005-07-25| 704.91
#2005-07-26| 704.62
#2005-07-27| 712.92
#2005-07-28| 718.77
#2005-07-29| 721.87
#2005-08-01| 727.36
#2005-08-02| 730.22
#2005-08-03| 744.55
#2005-08-04| 744.42
#2005-08-05| 737.81
#2005-08-08| 743.98
#2005-08-09| 746.39
#2005-08-10| 753.10
#2005-08-11| 749.09
#2005-08-12| 743.55
#2005-08-15| 740.05
#2005-08-16| 738.13
#2005-08-17| 733.05
#2005-08-18| 719.99
#2005-08-19| 721.44
#2005-08-22| 728.03
#2005-08-23| 720.41
#2005-08-24| 725.76
#2005-08-25| 723.87
#2005-08-26| 723.59
#2005-08-29| 720.47
#2005-08-30| 719.12
#2005-08-31| 737.01
#2005-09-01| 751.88
#2005-09-02| 753.28
#2005-09-05| .
#2005-09-06| 757.02
#2005-09-07| 758.33
#2005-09-08| 750.08
#2005-09-09| 751.54
#2005-09-12| 743.58
#2005-09-13| 738.14
#2005-09-14| 739.76
#2005-09-15| 740.89
#2005-09-16| 749.30
#2005-09-19| 744.34
#2005-09-20| 746.51
#2005-09-21| 741.64
#2005-09-22| 730.22
#2005-09-23| 730.04
#2005-09-26| 739.53
#2005-09-27| 734.94
#2005-09-28| 742.47
#2005-09-29| 740.22
#2005-09-30| 746.46
#2005-10-03| 744.30
#2005-10-04| 752.64
#2005-10-05| 746.68
#2005-10-06| 749.95
#2005-10-07| 749.34
#2005-10-10| 746.26
#2005-10-11| 750.53
#2005-10-12| 747.38
#2005-10-13| 729.91
#2005-10-14| 737.27
#2005-10-17| 733.92
#2005-10-18| 722.76
#2005-10-19| 709.45
#2005-10-20| 714.00
#2005-10-21| 708.96
#2005-10-24| 713.74
#2005-10-25| 719.99
#2005-10-26| 717.89
#2005-10-27| 713.16
#2005-10-28| 708.10
#2005-10-31| 718.27
#2005-11-01| 720.81
#2005-11-02| 723.74
#2005-11-03| 729.18
#2005-11-04| 717.33
#2005-11-07| 718.31
#2005-11-08| 713.96
#2005-11-09| 708.95
#2005-11-10| 710.13
#2005-11-11| 716.24
#2005-11-14| 714.39
#2005-11-15| 711.42
#2005-11-16| 708.93
#2005-11-17| 725.30
#2005-11-18| 728.91
#2005-11-21| 735.05
#2005-11-22| 731.67
#2005-11-23| 746.13
#2005-11-24| .
#2005-11-25| 744.52
#2005-11-28| 746.76
#2005-11-29| 747.97
#2005-11-30| 749.08
#2005-12-01| 750.11
#2005-12-02| 753.78
#2005-12-05| 762.66
#2005-12-06| 768.77
#2005-12-07| 764.37
#2005-12-08| 771.92
#2005-12-09| 775.75
#2005-12-12| 784.72
#2005-12-13| 778.84
#2005-12-14| 788.61
#2005-12-15| 783.95
#2005-12-16| 788.21
#2005-12-19| 785.10
#2005-12-20| 775.89
#2005-12-21| 780.76
#2005-12-22| 786.93
#2005-12-23| 786.64
#2005-12-26| .
#2005-12-27| 790.10
#2005-12-28| 795.12
#2005-12-29| 791.10
#2005-12-30| 781.70
#2006-01-02| .
#2006-01-03| 800.15
#2006-01-04| 819.19
#2006-01-05| 816.28
#2006-01-06| 825.44
#2006-01-09| 817.54
#2006-01-10| 818.57
#2006-01-11| 835.17
#2006-01-12| 832.31
#2006-01-13| 828.30
#2006-01-16| .
#2006-01-17| 820.73
#2006-01-18| 818.63
#2006-01-19| 833.18
#2006-01-20| 830.39
#2006-01-23| 843.41
#2006-01-24| 847.79
#2006-01-25| 855.96
#2006-01-26| 877.66
#2006-01-27| 879.11
#2006-01-30| 872.91
#2006-01-31| 881.58
#2006-02-01| 889.28
#2006-02-02| 882.41
#2006-02-03| 877.80
#2006-02-06| 879.32
#2006-02-07| 874.65
#2006-02-08| 867.24
#2006-02-09| 878.73
#2006-02-10| 870.05
#2006-02-13| 874.81
#2006-02-14| 871.55
#2006-02-15| 870.72
#2006-02-16| 872.03
#2006-02-17| 878.21
#2006-02-20| .
#2006-02-21| 875.86
#2006-02-22| 888.50
#2006-02-23| 890.52
#2006-02-24| 887.15
#2006-02-27| 892.27
#2006-02-28| 884.05
#2006-03-01| 895.73
#2006-03-02| 892.45
#2006-03-03| 896.91
#2006-03-06| 900.42
#2006-03-07| 878.98
#2006-03-08| 870.48
#2006-03-09| 882.86
#2006-03-10| 888.39
#2006-03-13| 900.59
#2006-03-14| 905.74
#2006-03-15| 906.83
#2006-03-16| 923.30
#2006-03-17| 934.93
#2006-03-20| 941.82
#2006-03-21| 937.69
#2006-03-22| 932.70
#2006-03-23| 929.37
#2006-03-24| 939.67
#2006-03-27| 931.17
#2006-03-28| 927.43
#2006-03-29| 928.23
#2006-03-30| 947.28
#2006-03-31| 948.11
#2006-04-03| 959.34
#2006-04-04| 968.48
#2006-04-05| 957.24
#2006-04-06| 956.59
#2006-04-07| 938.73
#2006-04-10| 940.62
#2006-04-11| 928.33
#2006-04-12| 921.06
#2006-04-13| 920.84
#2006-04-14| .
#2006-04-17| 935.47
#2006-04-18| 931.15
#2006-04-19| 949.64
#2006-04-20| 951.54
#2006-04-21| 981.48
#2006-04-24| 977.02
#2006-04-25| 985.25
#2006-04-26| 995.67
#2006-04-27| 994.82
#2006-04-28| 995.24
#2006-05-01| 996.98
#2006-05-02|1003.57
#2006-05-03| 995.78
#2006-05-04|1011.32
#2006-05-05|1030.06
#2006-05-08|1038.97
#2006-05-09|1045.70
#2006-05-10|1055.17
#2006-05-11|1050.29
#2006-05-12|1028.43
#2006-05-15| 992.95
#2006-05-16| 984.24
#2006-05-17| 950.56
#2006-05-18| 948.28
#2006-05-19| 935.70
#2006-05-22| 891.17
#2006-05-23| 933.40
#2006-05-24| 910.02
#2006-05-25| 924.31
#2006-05-26| 945.46
#2006-05-29| .
#2006-05-30| 932.54
#2006-05-31| 941.01
#2006-06-01| 941.82
#2006-06-02| 959.08
#2006-06-05| 947.18
#2006-06-06| 905.89
#2006-06-07| 901.92
#2006-06-08| 854.31
#2006-06-09| 880.98
#2006-06-12| 866.02
#2006-06-13| 847.19
#2006-06-14| 844.43
#2006-06-15| 874.95
#2006-06-16| 871.41
#2006-06-19| 873.93
#2006-06-20| 886.44
#2006-06-21| 887.12
#2006-06-22| 888.65
#2006-06-23| 894.25
#2006-06-26| 898.40
#2006-06-27| 899.06
#2006-06-28| 888.63
#2006-06-29| 909.47
#2006-06-30| 946.67
#2006-07-03| 946.50
#2006-07-04| .
#2006-07-05| 921.64
#2006-07-06| 931.70
#2006-07-07| 934.20
#2006-07-10| 931.46
#2006-07-11| 913.36
#2006-07-12| 916.92
#2006-07-13| 897.02
#2006-07-14| 873.07
#2006-07-17| 847.19
#2006-07-18| 838.51
#2006-07-19| 868.02
#2006-07-20| 882.52
#2006-07-21| 871.37
#2006-07-24| 883.08
#2006-07-25| 889.14
#2006-07-26| 888.86
#2006-07-27| 914.73
#2006-07-28| 918.60
#2006-07-31| 922.62
#2006-08-01| 913.47
#2006-08-02| 936.43
#2006-08-03| 923.16
#2006-08-04| 943.80
#2006-08-07| 928.37
#2006-08-08| 930.66
#2006-08-09| 941.97
#2006-08-10| 918.23
#2006-08-11| 918.53
#2006-08-14| 928.85
#2006-08-15| 938.03
#2006-08-16| 952.66
#2006-08-17| 958.33
#2006-08-18| 954.88
#2006-08-21| 957.94
#2006-08-22| 958.10
#2006-08-23| 946.33
#2006-08-24| 949.37
#2006-08-25| 948.27
#2006-08-28| 959.04
#2006-08-29| 959.33
#2006-08-30| 972.72
#2006-08-31| 971.02
#2006-09-01| 977.28
#2006-09-04| .
#2006-09-05| 980.48
#2006-09-06| 971.35
#2006-09-07| 951.86
#2006-09-08| 953.48
#2006-09-11| 949.10
#2006-09-12| 965.98
#2006-09-13| 965.40
#2006-09-14| 969.52
#2006-09-15| 966.20
#2006-09-18| 977.34
#2006-09-19| 971.65
#2006-09-20| 981.54
#2006-09-21| 978.09
#2006-09-22| 975.53
#2006-09-25| 970.79
#2006-09-26| 975.62
#2006-09-27| 981.47
#2006-09-28| 980.69
#2006-09-29| 978.45
#2006-10-02| 988.70
#2006-10-03| 982.39
#2006-10-04| 978.01
#2006-10-05| 979.07
#2006-10-06| 966.79
#2006-10-09| 966.64
#2006-10-10| 970.76
#2006-10-11| 973.26
#2006-10-12| 986.06
#2006-10-13| 981.87
#2006-10-16| 987.59
#2006-10-17| 974.15
#2006-10-18| 982.77
#2006-10-19| 990.03
#2006-10-20| 993.50
#2006-10-23| 994.02
#2006-10-24| 991.28
#2006-10-25| 993.93
#2006-10-26|1009.65
#2006-10-27|1004.01
#2006-10-30| 989.93
#2006-10-31| 989.47
#2006-11-01| 995.22
#2006-11-02| 988.56
#2006-11-03| 992.46
#2006-11-06| 999.01
#2006-11-07|1008.18
#2006-11-08|1005.52
#2006-11-09|1012.86
#2006-11-10|1022.28
#2006-11-13|1031.56
#2006-11-14|1026.58
#2006-11-15|1040.87
#2006-11-16|1043.37
#2006-11-17|1030.67
#2006-11-20|1027.76
#2006-11-21|1031.07
#2006-11-22|1050.76
#2006-11-23| .
#2006-11-24|1052.01
#2006-11-27|1036.11
#2006-11-28|1032.11
#2006-11-29|1054.76
#2006-11-30|1064.52
#2006-12-01|1060.08
#2006-12-04|1069.71
#2006-12-05|1075.58
#2006-12-06|1079.64
#2006-12-07|1088.15
#2006-12-08|1094.73
#2006-12-11|1089.36
#2006-12-12|1091.58
#2006-12-13|1092.91
#2006-12-14|1093.67
#2006-12-15|1099.12
#2006-12-18|1098.82
#2006-12-19|1100.41
#2006-12-20|1117.85
#2006-12-21|1120.55
#2006-12-22|1112.18
#2006-12-25| .
#2006-12-26|1110.45
#2006-12-27|1119.00
#2006-12-28|1120.27
#2006-12-29|1125.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1138.16
#2007-01-04|1117.27
#2007-01-05|1096.56
#2007-01-08|1100.99
#2007-01-09|1109.75
#2007-01-10|1101.80
#2007-01-11|1114.10
#2007-01-12|1122.04
#2007-01-15| .
#2007-01-16|1116.33
#2007-01-17|1112.18
#2007-01-18|1113.85
#2007-01-19|1144.52
#2007-01-22|1146.75
#2007-01-23|1152.04
#2007-01-24|1156.77
#2007-01-25|1150.24
#2007-01-26|1142.85
#2007-01-29|1156.37
#2007-01-30|1163.45
#2007-01-31|1160.64
#2007-02-01|1176.17
#2007-02-02|1172.75
#2007-02-05|1168.39
#2007-02-06|1165.25
#2007-02-07|1178.64
#2007-02-08|1175.25
#2007-02-09|1175.49
#2007-02-12|1158.59
#2007-02-13|1171.90
#2007-02-14|1197.09
#2007-02-15|1192.45
#2007-02-16|1187.13
#2007-02-19| .
#2007-02-20|1199.37
#2007-02-21|1188.20
#2007-02-22|1196.15
#2007-02-23|1196.76
#2007-02-26|1210.79
#2007-02-27|1171.43
#2007-02-28|1159.26
#2007-03-01|1134.75
#2007-03-02|1128.77
#2007-03-05|1110.68
#2007-03-06|1124.43
#2007-03-07|1130.68
#2007-03-08|1149.41
#2007-03-09|1141.68
#2007-03-12|1143.66
#2007-03-13|1133.38
#2007-03-14|1107.58
#2007-03-15|1135.44
#2007-03-16|1144.45
#2007-03-19|1159.58
#2007-03-20|1176.33
#2007-03-21|1185.53
#2007-03-22|1210.88
#2007-03-23|1215.74
#2007-03-26|1217.02
#2007-03-27|1218.31
#2007-03-28|1210.78
#2007-03-29|1231.10
#2007-03-30|1229.64
#2007-04-02|1241.40
#2007-04-03|1259.65
#2007-04-04|1260.72
#2007-04-05|1272.58
#2007-04-06| .
#2007-04-09|1265.95
#2007-04-10|1271.21
#2007-04-11|1263.84
#2007-04-12|1261.74
#2007-04-13|1263.82
#2007-04-16|1274.52
#2007-04-17|1273.38
#2007-04-18|1267.34
#2007-04-19|1280.38
#2007-04-20|1299.34
#2007-04-23|1303.21
#2007-04-24|1296.21
#2007-04-25|1318.69
#2007-04-26|1308.46
#2007-04-27|1312.37
#2007-04-30|1317.07
#2007-05-01|1312.15
#2007-05-02|1316.38
#2007-05-03|1320.99
#2007-05-04|1346.39
#2007-05-07|1361.29
#2007-05-08|1343.02
#2007-05-09|1349.74
#2007-05-10|1335.51
#2007-05-11|1335.21
#2007-05-14|1332.04
#2007-05-15|1348.13
#2007-05-16|1349.94
#2007-05-17|1350.41
#2007-05-18|1371.28
#2007-05-21|1366.61
#2007-05-22|1375.02
#2007-05-23|1377.57
#2007-05-24|1365.50
#2007-05-25|1357.03
#2007-05-28| .
#2007-05-29|1361.28
#2007-05-30|1349.69
#2007-05-31|1377.03
#2007-06-01|1389.57
#2007-06-04|1389.55
#2007-06-05|1387.01
#2007-06-06|1353.56
#2007-06-07|1328.18
#2007-06-08|1312.88
#2007-06-11|1330.15
#2007-06-12|1311.25
#2007-06-13|1316.89
#2007-06-14|1355.46
#2007-06-15|1376.98
#2007-06-18|1380.99
#2007-06-19|1374.88
#2007-06-20|1381.87
#2007-06-21|1361.76
#2007-06-22|1364.73
#2007-06-25|1360.03
#2007-06-26|1358.55
#2007-06-27|1350.49
#2007-06-28|1369.17
#2007-06-29|1383.87
#2007-07-02|1391.19
#2007-07-03|1397.05
#2007-07-04| .
#2007-07-05|1390.92
#2007-07-06|1395.04
#2007-07-09|1395.41
#2007-07-10|1390.59
#2007-07-11|1395.90
#2007-07-12|1428.76
#2007-07-13|1428.84
#2007-07-16|1429.71
#2007-07-17|1423.88
#2007-07-18|1402.29
#2007-07-19|1422.43
#2007-07-20|1393.77
#2007-07-23|1401.84
#2007-07-24|1383.20
#2007-07-25|1356.70
#2007-07-26|1319.54
#2007-07-27|1310.94
#2007-07-30|1316.68
#2007-07-31|1342.09
#2007-08-01|1319.64
#2007-08-02|1328.09
#2007-08-03|1320.17
#2007-08-06|1299.55
#2007-08-07|1306.89
#2007-08-08|1329.05
#2007-08-09|1289.06
#2007-08-10|1252.53
#2007-08-13|1274.74
#2007-08-14|1256.98
#2007-08-15|1237.78
#2007-08-16|1183.81
#2007-08-17|1194.68
#2007-08-20|1200.24
#2007-08-21|1206.35
#2007-08-22|1241.60
#2007-08-23|1258.95
#2007-08-24|1275.35
#2007-08-27|1279.15
#2007-08-28|1257.33
#2007-08-29|1265.96
#2007-08-30|1277.86
#2007-08-31|1296.81
#2007-09-03| .
#2007-09-04|1301.37
#2007-09-05|1280.43
#2007-09-06|1280.10
#2007-09-07|1240.25
#2007-09-10|1227.03
#2007-09-11|1256.69
#2007-09-12|1261.22
#2007-09-13|1270.69
#2007-09-14|1259.46
#2007-09-17|1224.12
#2007-09-18|1254.47
#2007-09-19|1302.40
#2007-09-20|1304.49
#2007-09-21|1315.85
#2007-09-24|1309.47
#2007-09-25|1291.49
#2007-09-26|1298.09
#2007-09-27|1319.39
#2007-09-28|1319.31
#2007-10-01|1344.66
#2007-10-02|1353.61
#2007-10-03|1359.77
#2007-10-04|1356.36
#2007-10-05|1362.59
#2007-10-08|1356.42
#2007-10-09|1366.56
#2007-10-10|1375.99
#2007-10-11|1395.68
#2007-10-12|1371.58
#2007-10-15|1370.32
#2007-10-16|1341.86
#2007-10-17|1365.71
#2007-10-18|1354.68
#2007-10-19|1352.46
#2007-10-22|1316.55
#2007-10-23|1353.51
#2007-10-24|1348.94
#2007-10-25|1388.91
#2007-10-26|1400.40
#2007-10-29|1410.23
#2007-10-30|1402.72
#2007-10-31|1410.09
#2007-11-01|1388.80
#2007-11-02|1399.24
#2007-11-05|1385.92
#2007-11-06|1402.21
#2007-11-07|1393.83
#2007-11-08|1385.72
#2007-11-09|1353.41
#2007-11-12|1341.74
#2007-11-13|1337.54
#2007-11-14|1372.60
#2007-11-15|1353.07
#2007-11-16|1339.04
#2007-11-19|1297.31
#2007-11-20|1328.78
#2007-11-21|1291.31
#2007-11-22| .
#2007-11-23|1321.72
#2007-11-26|1309.85
#2007-11-27|1300.41
#2007-11-28|1321.56
#2007-11-29|1336.83
#2007-11-30|1348.58
#2007-12-03|1333.83
#2007-12-04|1309.62
#2007-12-05|1337.79
#2007-12-06|1333.87
#2007-12-07|1350.10
#2007-12-10|1390.11
#2007-12-11|1392.91
#2007-12-12|1392.72
#2007-12-13|1345.67
#2007-12-14|1334.82
#2007-12-17|1297.57
#2007-12-18|1294.16
#2007-12-19|1279.27
#2007-12-20|1259.27
#2007-12-21|1282.82
#2007-12-24|1289.32
#2007-12-25| .
#2007-12-26|1298.18
#2007-12-27|1310.21
#2007-12-28|1318.62
#2007-12-31|1313.63
#2008-01-01| .
#2008-01-02|1294.99
#2008-01-03|1270.63
#2008-01-04|1233.45
#2008-01-07|1187.41
#2008-01-08|1199.37
#2008-01-09|1165.34
#2008-01-10|1165.27
#2008-01-11|1178.75
#2008-01-14|1207.60
#2008-01-15|1165.40
#2008-01-16|1149.12
#2008-01-17|1138.67
#2008-01-18|1126.52
#2008-01-21| .
#2008-01-22|1105.94
#2008-01-23|1063.72
#2008-01-24|1140.79
#2008-01-25|1123.67
#2008-01-28|1116.87
#2008-01-29|1146.19
#2008-01-30|1136.80
#2008-01-31|1132.75
#2008-02-01|1178.58
#2008-02-04|1179.51
#2008-02-05|1113.03
#2008-02-06|1114.54
#2008-02-07|1071.26
#2008-02-08|1074.70
#2008-02-11|1061.00
#2008-02-12|1109.15
#2008-02-13|1104.10
#2008-02-14|1128.71
#2008-02-15|1120.37
#2008-02-18| .
#2008-02-19|1168.38
#2008-02-20|1147.66
#2008-02-21|1178.00
#2008-02-22|1169.89
#2008-02-25|1202.52
#2008-02-26|1219.29
#2008-02-27|1228.13
#2008-02-28|1204.07
#2008-02-29|1184.61
#2008-03-03|1176.75
#2008-03-04|1165.51
#2008-03-05|1206.23
#2008-03-06|1186.72
#2008-03-07|1180.24
#2008-03-10|1162.06
#2008-03-11|1173.02
#2008-03-12|1199.87
#2008-03-13|1184.95
#2008-03-14|1179.70
#2008-03-17|1139.11
#2008-03-18|1176.52
#2008-03-19|1155.67
#2008-03-20|1133.56
#2008-03-21| .
#2008-03-24|1131.94
#2008-03-25|1191.80
#2008-03-26|1202.36
#2008-03-27|1225.43
#2008-03-28|1211.14
#2008-03-31|1225.92
#2008-04-01|1243.08
#2008-04-02|1249.26
#2008-04-03|1238.18
#2008-04-04|1251.43
#2008-04-07|1265.79
#2008-04-08|1246.03
#2008-04-09|1246.88
#2008-04-10|1245.12
#2008-04-11|1233.42
#2008-04-14|1225.13
#2008-04-15|1228.60
#2008-04-16|1271.44
#2008-04-17|1265.35
#2008-04-18|1277.62
#2008-04-21|1263.69
#2008-04-22|1256.89
#2008-04-23|1277.48
#2008-04-24|1263.44
#2008-04-25|1273.92
#2008-04-28|1284.97
#2008-04-29|1256.03
#2008-04-30|1259.52
#2008-05-01|1249.93
#2008-05-02|1264.60
#2008-05-05|1269.25
#2008-05-06|1259.99
#2008-05-07|1262.77
#2008-05-08|1268.69
#2008-05-09|1255.02
#2008-05-12|1263.15
#2008-05-13|1265.43
#2008-05-14|1277.49
#2008-05-15|1286.60
#2008-05-16|1318.79
#2008-05-19|1339.09
#2008-05-20|1328.28
#2008-05-21|1325.53
#2008-05-22|1324.20
#2008-05-23|1300.05
#2008-05-26| .
#2008-05-27|1292.03
#2008-05-28|1296.48
#2008-05-29|1284.04
#2008-05-30|1302.81
#2008-06-02|1284.30
#2008-06-03|1295.02
#2008-06-04|1282.09
#2008-06-05|1284.28
#2008-06-06|1273.13
#2008-06-09|1259.56
#2008-06-10|1228.70
#2008-06-11|1206.26
#2008-06-12|1210.08
#2008-06-13|1212.35
#2008-06-16|1221.08
#2008-06-17|1224.07
#2008-06-18|1198.32
#2008-06-19|1190.52
#2008-06-20|1175.48
#2008-06-23|1158.11
#2008-06-24|1144.82
#2008-06-25|1162.58
#2008-06-26|1144.78
#2008-06-27|1148.36
#2008-06-30|1139.58
#2008-07-01|1115.56
#2008-07-02|1093.04
#2008-07-03|1097.35
#2008-07-04| .
#2008-07-07|1095.05
#2008-07-08|1062.22
#2008-07-09|1088.64
#2008-07-10|1052.03
#2008-07-11|1017.44
#2008-07-14|1040.78
#2008-07-15|1020.32
#2008-07-16|1044.90
#2008-07-17|1096.61
#2008-07-18|1103.20
#2008-07-21|1113.52
#2008-07-22|1109.73
#2008-07-23|1117.04
#2008-07-24|1081.48
#2008-07-25|1096.78
#2008-07-28|1078.89
#2008-07-29|1075.49
#2008-07-30|1089.02
#2008-07-31|1088.76
#2008-08-01|1053.79
#2008-08-04|1049.31
#2008-08-05|1070.37
#2008-08-06|1092.03
#2008-08-07|1096.93
#2008-08-08|1087.80
#2008-08-11|1108.24
#2008-08-12|1089.12
#2008-08-13|1055.79
#2008-08-14|1058.65
#2008-08-15|1060.42
#2008-08-18|1055.09
#2008-08-19|1016.99
#2008-08-20|1021.58
#2008-08-21|1013.08
#2008-08-22|1038.66
#2008-08-25|1020.47
#2008-08-26|1014.62
#2008-08-27|1024.35
#2008-08-28|1045.24
#2008-08-29|1054.60
#2008-09-01| .
#2008-09-02|1068.96
#2008-09-03|1045.75
#2008-09-04| 997.58
#2008-09-05| 959.23
#2008-09-08| 988.57
#2008-09-09| 957.46
#2008-09-10| 948.59
#2008-09-11| 929.51
#2008-09-12| 961.08
#2008-09-15| 933.19
#2008-09-16| 921.66
#2008-09-17| 904.26
#2008-09-18| 905.65
#2008-09-19| 984.29
#2008-09-22| 981.22
#2008-09-23| 964.00
#2008-09-24| 946.79
#2008-09-25| 965.42
#2008-09-26| 931.55
#2008-09-29| 859.34
#2008-09-30| 854.74
#2008-10-01| 838.53
#2008-10-02| 798.11
#2008-10-03| 813.98
#2008-10-06| 718.50
#2008-10-07| 712.50
#2008-10-08| 679.30
#2008-10-09| 694.25
#2008-10-10| 641.66
#2008-10-13| 731.28
#2008-10-14| 761.29
#2008-10-15| 677.34
#2008-10-16| 617.81
#2008-10-17| 624.02
#2008-10-20| 640.23
#2008-10-21| 645.54
#2008-10-22| 587.47
#2008-10-23| 577.25
#2008-10-24| 548.98
#2008-10-27| 514.92
#2008-10-28| 524.99
#2008-10-29| 601.85
#2008-10-30| 617.42
#2008-10-31| 618.10
#2008-11-03| 634.67
#2008-11-04| 678.66
#2008-11-05| 675.90
#2008-11-06| 608.41
#2008-11-07| 610.11
#2008-11-10| 637.16
#2008-11-11| 593.91
#2008-11-12| 571.64
#2008-11-13| 578.30
#2008-11-14| 588.93
#2008-11-17| 576.02
#2008-11-18| 567.37
#2008-11-19| 542.93
#2008-11-20| 519.61
#2008-11-21| 513.71
#2008-11-24| 583.59
#2008-11-25| 618.45
#2008-11-26| 615.09
#2008-11-27| .
#2008-11-28| 619.37
#2008-12-01| 580.27
#2008-12-02| 600.09
#2008-12-03| 599.92
#2008-12-04| 601.93
#2008-12-05| 569.38
#2008-12-08| 630.31
#2008-12-09| 646.39
#2008-12-10| 661.22
#2008-12-11| 666.73
#2008-12-12| 662.08
#2008-12-15| 675.89
#2008-12-16| 678.93
#2008-12-17| 713.48
#2008-12-18| 718.58
#2008-12-19| 683.47
#2008-12-22| 662.22
#2008-12-23| 661.90
#2008-12-24| 657.56
#2008-12-25| .
#2008-12-26| 660.74
#2008-12-29| 679.83
#2008-12-30| 691.77
#2008-12-31| 682.32
#2009-01-01| .
#2009-01-02| 713.04
#2009-01-05| 705.90
#2009-01-06| 714.35
#2009-01-07| 725.54
#2009-01-08| 716.59
#2009-01-09| 702.83
#2009-01-12| 675.52
#2009-01-13| 649.37
#2009-01-14| 607.96
#2009-01-15| 598.74
#2009-01-16| 612.02
#2009-01-19| .
#2009-01-20| 578.47
#2009-01-21| 577.49
#2009-01-22| 571.04
#2009-01-23| 549.26
#2009-01-26| 580.81
#2009-01-27| 584.84
#2009-01-28| 622.95
#2009-01-29| 599.85
#2009-01-30| 585.48
#2009-02-02| 574.66
#2009-02-03| 593.90
#2009-02-04| 620.67
#2009-02-05| 622.50
#2009-02-06| 646.66
#2009-02-09| 665.19
#2009-02-10| 632.88
#2009-02-11| 631.27
#2009-02-12| 608.03
#2009-02-13| 622.58
#2009-02-16| .
#2009-02-17| 576.36
#2009-02-18| 570.08
#2009-02-19| 585.30
#2009-02-20| 544.48
#2009-02-23| 540.04
#2009-02-24| 527.94
#2009-02-25| 524.87
#2009-02-26| 532.30
#2009-02-27| 523.22
#2009-03-02| 497.53
#2009-03-03| 488.97
#2009-03-04| 527.03
#2009-03-05| 498.68
#2009-03-06| 500.08
#2009-03-09| 489.47
#2009-03-10| 530.33
#2009-03-11| 537.97
#2009-03-12| 544.07
#2009-03-13| 541.56
#2009-03-16| 560.56
#2009-03-17| 555.29
#2009-03-18| 557.53
#2009-03-19| 582.85
#2009-03-20| 577.15
#2009-03-23| 595.12
#2009-03-24| 593.54
#2009-03-25| 590.65
#2009-03-26| 589.94
#2009-03-27| 572.24
#2009-03-30| 540.19
#2009-03-31| 567.87
#2009-04-01| 573.92
#2009-04-02| 625.37
#2009-04-03| 631.82
#2009-04-06| 626.18
#2009-04-07| 605.74
#2009-04-08| 609.31
#2009-04-09| 626.50
#2009-04-10| .
#2009-04-13| 631.82
#2009-04-14| 644.44
#2009-04-15| 631.61
#2009-04-16| 651.53
#2009-04-17| 660.45
#2009-04-20| 618.65
#2009-04-21| 621.91
#2009-04-22| 655.91
#2009-04-23| 660.85
#2009-04-24| 684.91
#2009-04-27| 682.51
#2009-04-28| 659.18
#2009-04-29| 680.91
#2009-04-30| 692.47
#2009-05-01| 692.58
#2009-05-04| 718.55
#2009-05-05| 719.74
#2009-05-06| 723.97
#2009-05-07| 718.97
#2009-05-08| 734.71
#2009-05-11| 713.22
#2009-05-12| 707.51
#2009-05-13| 680.25
#2009-05-14| 694.24
#2009-05-15| 702.58
#2009-05-18| 707.64
#2009-05-19| 735.76
#2009-05-20| 753.40
#2009-05-21| 729.27
#2009-05-22| 742.85
#2009-05-25| .
#2009-05-26| 741.00
#2009-05-27| 750.75
#2009-05-28| 733.03
#2009-05-29| 743.97
#2009-06-01| 780.07
#2009-06-02| 790.76
#2009-06-03| 764.93
#2009-06-04| 759.96
#2009-06-05| 757.59
#2009-06-08| 738.60
#2009-06-09| 745.04
#2009-06-10| 747.95
#2009-06-11| 755.65
#2009-06-12| 755.63
#2009-06-15| 723.65
#2009-06-16| 728.19
#2009-06-17| 702.08
#2009-06-18| 709.51
#2009-06-19| 718.89
#2009-06-22| 691.39
#2009-06-23| 694.02
#2009-06-24| 717.85
#2009-06-25| 711.86
#2009-06-26| 720.10
#2009-06-29| 740.45
#2009-06-30| 728.93
#2009-07-01| 747.48
#2009-07-02| 717.17
#2009-07-03| .
#2009-07-06| 699.26
#2009-07-07| 696.15
#2009-07-08| 683.68
#2009-07-09| 693.99
#2009-07-10| 680.24
#2009-07-13| 699.59
#2009-07-14| 707.61
#2009-07-15| 737.18
#2009-07-16| 744.73
#2009-07-17| 745.94
#2009-07-20| 764.27
#2009-07-21| 775.92
#2009-07-22| 773.48
#2009-07-23| 792.42
#2009-07-24| 794.69
#2009-07-27| 795.95
#2009-07-28| 783.40
#2009-07-29| 783.29
#2009-07-30| 804.38
#2009-07-31| 824.79
#2009-08-03| 853.34
#2009-08-04| 849.38
#2009-08-05| 849.71
#2009-08-06| 847.94
#2009-08-07| 845.12
#2009-08-10| 842.39
#2009-08-11| 826.81
#2009-08-12| 840.04
#2009-08-13| 857.31
#2009-08-14| 847.47
#2009-08-17| 816.58
#2009-08-18| 826.21
#2009-08-19| 828.46
#2009-08-20| 846.54
#2009-08-21| 880.11
#2009-08-24| 905.78
#2009-08-25| 915.23
#2009-08-26| 894.68
#2009-08-27| 885.40
#2009-08-28| 913.17
#2009-08-31| 899.71
#2009-09-01| 877.69
#2009-09-02| 864.68
#2009-09-03| 872.92
#2009-09-04| 886.00
#2009-09-07| .
#2009-09-08| 927.34
#2009-09-09| 947.67
#2009-09-10| 957.04
#2009-09-11| 971.59
#2009-09-14| 966.06
#2009-09-15| 965.20
#2009-09-16| 989.27
#2009-09-17|1010.54
#2009-09-18|1009.93
#2009-09-21| 985.95
#2009-09-22| 998.57
#2009-09-23| 998.17
#2009-09-24| 975.10
#2009-09-25| 961.61
#2009-09-28| 981.84
#2009-09-29| 969.76
#2009-09-30| 973.34
#2009-10-01| 948.98
#2009-10-02| 930.60
#2009-10-05| 942.08
#2009-10-06| 982.63
#2009-10-07| 980.69
#2009-10-08|1009.66
#2009-10-09|1010.92
#2009-10-12|1030.97
#2009-10-13|1015.39
#2009-10-14|1041.69
#2009-10-15|1044.96
#2009-10-16|1022.42
#2009-10-19|1040.02
#2009-10-20|1021.06
#2009-10-21|1021.18
#2009-10-22|1002.54
#2009-10-23|1000.90
#2009-10-26| 974.73
#2009-10-27| 964.62
#2009-10-28| 928.79
#2009-10-29| 959.02
#2009-10-30| 921.90
#2009-11-02| 936.35
#2009-11-03| 921.50
#2009-11-04| 955.03
#2009-11-05| 972.00
#2009-11-06| 966.88
#2009-11-09| 991.50
#2009-11-10| 987.71
#2009-11-11| 990.91
#2009-11-12| 986.88
#2009-11-13| 982.61
#2009-11-16|1011.24
#2009-11-17| 991.84
#2009-11-18|1003.62
#2009-11-19| 974.17
#2009-11-20| 965.22
#2009-11-23| 994.65
#2009-11-24| 982.07
#2009-11-25| 994.30
#2009-11-26| .
#2009-11-27| 960.51
#2009-11-30| 950.31
#2009-12-01| 989.06
#2009-12-02| 994.58
#2009-12-03| 995.61
#2009-12-04| 993.59
#2009-12-07| 990.92
#2009-12-08| 967.61
#2009-12-09| 958.29
#2009-12-10| 966.22
#2009-12-11| 961.70
#2009-12-14| 973.97
#2009-12-15| 969.17
#2009-12-16| 981.32
#2009-12-17| 960.24
#2009-12-18| 947.04
#2009-12-21| 965.40
#2009-12-22| 967.02
#2009-12-23| 976.28
#2009-12-24| 975.60
#2009-12-25| .
#2009-12-28| 983.80
#2009-12-29| 992.52
#2009-12-30| 982.98
#2009-12-31| 985.93
#2010-01-01| .
#2010-01-04|1010.51
#2010-01-05|1014.62
#2010-01-06|1015.66
#2010-01-07|1011.10
#2010-01-08|1016.78
#2010-01-11|1033.33
#2010-01-12|1015.97
#2010-01-13|1016.09
#2010-01-14|1022.98
#2010-01-15|1006.85
#2010-01-18| .
#2010-01-19|1012.26
#2010-01-20| 980.52
#2010-01-21| 960.82
#2010-01-22| 958.24
#2010-01-25| 953.83
#2010-01-26| 949.91
#2010-01-27| 933.06
#2010-01-28| 910.46
#2010-01-29| 923.29
#2010-02-01| 923.62
#2010-02-02| 946.39
#2010-02-03| 946.11
#2010-02-04| 908.71
#2010-02-05| 874.77
#2010-02-08| 881.50
#2010-02-09| 889.42
#2010-02-10| 889.59
#2010-02-11| 876.54
#2010-02-12| 862.37
#2010-02-15| .
#2010-02-16| 884.58
#2010-02-17| 903.83
#2010-02-18| 913.32
#2010-02-19| 908.95
#2010-02-22| 911.41
#2010-02-23| 899.60
#2010-02-24| 901.11
#2010-02-25| 880.65
#2010-02-26| 909.59
#2010-03-01| 914.33
#2010-03-02| 928.29
#2010-03-03| 950.50
#2010-03-04| 947.54
#2010-03-05| 961.49
#2010-03-08| 960.08
#2010-03-09| 953.94
#2010-03-10| 970.78
#2010-03-11| 967.18
#2010-03-12| 976.00
#2010-03-15| 958.89
#2010-03-16| 975.82
#2010-03-17| 986.35
#2010-03-18| 973.82
#2010-03-19| 963.81
#2010-03-22| 964.99
#2010-03-23| 974.02
#2010-03-24| 955.94
#2010-03-25| 959.47
#2010-03-26| 960.82
#2010-03-29| 964.11
#2010-03-30| 956.37
#2010-03-31| 965.54
#2010-04-01| 982.06
#2010-04-02| .
#2010-04-05| 979.81
#2010-04-06| 979.68
#2010-04-07| 975.54
#2010-04-08| 964.17
#2010-04-09| 986.23
#2010-04-12| 995.51
#2010-04-13| 981.73
#2010-04-14| 995.89
#2010-04-15| 994.57
#2010-04-16| 980.53
#2010-04-19| 971.78
#2010-04-20| 990.62
#2010-04-21| 978.53
#2010-04-22| 954.63
#2010-04-23| 977.43
#2010-04-26| 986.10
#2010-04-27| 950.57
#2010-04-28| 923.69
#2010-04-29| 948.92
#2010-04-30| 950.59
#2010-05-03| 940.12
#2010-05-04| 895.73
#2010-05-05| 866.02
#2010-05-06| 846.43
#2010-05-07| 807.81
#2010-05-10| 887.87
#2010-05-11| 875.10
#2010-05-12| 894.13
#2010-05-13| 887.10
#2010-05-14| 848.66
#2010-05-17| 826.81
#2010-05-18| 851.13
#2010-05-19| 820.57
#2010-05-20| 799.90
#2010-05-21| 813.20
#2010-05-24| 803.41
#2010-05-25| 762.13
#2010-05-26| 784.92
#2010-05-27| 818.55
#2010-05-28| 820.06
#2010-05-31| .
#2010-06-01| 819.38
#2010-06-02| 810.49
#2010-06-03| 827.01
#2010-06-04| 798.51
#2010-06-07| 784.49
#2010-06-08| 779.29
#2010-06-09| 806.68
#2010-06-10| 836.40
#2010-06-11| 836.98
#2010-06-14| 868.12
#2010-06-15| 877.53
#2010-06-16| 874.56
#2010-06-17| 877.96
#2010-06-18| 883.46
#2010-06-21| 894.04
#2010-06-22| 877.75
#2010-06-23| 857.92
#2010-06-24| 839.81
#2010-06-25| 829.47
#2010-06-28| 847.70
#2010-06-29| 804.32
#2010-06-30| 805.42
#2010-07-01| 795.32
#2010-07-02| 801.02
#2010-07-05| .
#2010-07-06| 824.86
#2010-07-07| 828.35
#2010-07-08| 842.95
#2010-07-09| 843.57
#2010-07-12| 846.34
#2010-07-13| 869.81
#2010-07-14| 872.07
#2010-07-15| 866.44
#2010-07-16| 851.67
#2010-07-19| 847.71
#2010-07-20| 833.73
#2010-07-21| 839.74
#2010-07-22| 879.17
#2010-07-23| 885.68
#2010-07-26| 899.52
#2010-07-27| 898.95
#2010-07-28| 896.52
#2010-07-29| 901.22
#2010-07-30| 891.11
#2010-08-02| 926.21
#2010-08-03| 926.16
#2010-08-04| 915.14
#2010-08-05| 923.02
#2010-08-06| 918.74
#2010-08-09| 929.17
#2010-08-10| 904.03
#2010-08-11| 864.76
#2010-08-12| 856.97
#2010-08-13| 847.28
#2010-08-16| 854.03
#2010-08-17| 873.43
#2010-08-18| 873.35
#2010-08-19| 856.10
#2010-08-20| 830.36
#2010-08-23| 835.79
#2010-08-24| 813.24
#2010-08-25| 801.11
#2010-08-26| 811.17
#2010-08-27| 813.85
#2010-08-30| 806.56
#2010-08-31| 812.91
#2010-09-01| 850.24
#2010-09-02| 854.30
#2010-09-03| 861.91
#2010-09-06| .
#2010-09-07| 848.87
#2010-09-08| 853.32
#2010-09-09| 866.99
#2010-09-10| 865.68
#2010-09-13| 884.93
#2010-09-14| 894.67
#2010-09-15| 896.11
#2010-09-16| 894.71
#2010-09-17| 894.43
#2010-09-20| 910.76
#2010-09-21| 915.80
#2010-09-22| 922.18
#2010-09-23| 908.80
#2010-09-24| 936.72
#2010-09-27| 934.55
#2010-09-28| 942.53
#2010-09-29| 942.88
#2010-09-30| 941.41
#2010-10-01| 942.24
#2010-10-04| 930.61
#2010-10-05| 961.19
#2010-10-06| 979.04
#2010-10-07| 974.87
#2010-10-08| 973.92
#2010-10-11| 981.09
#2010-10-12| 972.72
#2010-10-13|1001.51
#2010-10-14|1017.75
#2010-10-15|1015.76
#2010-10-18|1008.38
#2010-10-19| 987.98
#2010-10-20|1008.16
#2010-10-21|1030.57
#2010-10-22|1017.83
#2010-10-25|1019.64
#2010-10-26|1006.73
#2010-10-27| 994.57
#2010-10-28|1006.30
#2010-10-29|1003.88
#2010-11-01|1013.62
#2010-11-02|1030.45
#2010-11-03|1022.78
#2010-11-04|1057.72
#2010-11-05|1046.03
#2010-11-08|1037.12
#2010-11-09|1045.84
#2010-11-10|1023.53
#2010-11-11|1011.38
#2010-11-12|1006.36
#2010-11-15|1008.53
#2010-11-16| 976.48
#2010-11-17| 985.06
#2010-11-18|1016.61
#2010-11-19|1027.53
#2010-11-22|1015.34
#2010-11-23| 979.84
#2010-11-24| 989.54
#2010-11-25| .
#2010-11-26| 973.76
#2010-11-29| 943.85
#2010-11-30| 938.06
#2010-12-01| 960.91
#2010-12-02| 993.77
#2010-12-03|1010.54
#2010-12-06|1008.74
#2010-12-07|1034.36
#2010-12-08|1023.04
#2010-12-09|1017.82
#2010-12-10|1025.72
#2010-12-13|1050.28
#2010-12-14|1049.05
#2010-12-15|1040.56
#2010-12-16|1029.36
#2010-12-17|1026.16
#2010-12-20|1028.47
#2010-12-21|1041.15
#2010-12-22|1037.48
#2010-12-23|1028.56
#2010-12-24| .
#2010-12-27|1023.45
#2010-12-28|1021.96
#2010-12-29|1032.68
#2010-12-30|1035.22
#2010-12-31|1035.90
#2011-01-03|1058.89
#2011-01-04|1057.95
#2011-01-05|1034.75
#2011-01-06|1021.89
#2011-01-07|1014.71
#2011-01-10| 999.03
#2011-01-11|1022.70
#2011-01-12|1040.86
#2011-01-13|1065.88
#2011-01-14|1076.02
#2011-01-17| .
#2011-01-18|1088.54
#2011-01-19|1084.40
#2011-01-20|1064.67
#2011-01-21|1091.55
#2011-01-24|1098.83
#2011-01-25|1102.93
#2011-01-26|1115.83
#2011-01-27|1120.91
#2011-01-28|1099.71
#2011-01-31|1097.77
#2011-02-01|1113.87
#2011-02-02|1100.67
#2011-02-03|1083.85
#2011-02-04|1087.85
#2011-02-07|1097.19
#2011-02-08|1114.79
#2011-02-09|1117.97
#2011-02-10|1103.64
#2011-02-11|1111.60
#2011-02-14|1107.76
#2011-02-15|1105.17
#2011-02-16|1109.41
#2011-02-17|1113.98
#2011-02-18|1133.23
#2011-02-21| .
#2011-02-22|1104.64
#2011-02-23|1095.07
#2011-02-24|1092.59
#2011-02-25|1113.03
#2011-02-28|1132.87
#2011-03-01|1129.31
#2011-03-02|1125.94
#2011-03-03|1144.01
#2011-03-04|1130.76
#2011-03-07|1127.63
#2011-03-08|1121.07
#2011-03-09|1120.56
#2011-03-10|1096.73
#2011-03-11|1086.98
#2011-03-14|1083.73
#2011-03-15|1061.87
#2011-03-16|1034.55
#2011-03-17|1071.42
#2011-03-18|1096.03
#2011-03-21|1126.64
#2011-03-22|1123.88
#2011-03-23|1124.17
#2011-03-24|1150.20
#2011-03-25|1148.94
#2011-03-28|1144.62
#2011-03-29|1149.70
#2011-03-30|1163.34
#2011-03-31|1165.60
#2011-04-01|1185.08
#2011-04-04|1196.09
#2011-04-05|1194.41
#2011-04-06|1205.55
#2011-04-07|1186.48
#2011-04-08|1214.18
#2011-04-11|1194.42
#2011-04-12|1173.98
#2011-04-13|1187.50
#2011-04-14|1170.40
#2011-04-15|1170.73
#2011-04-18|1132.48
#2011-04-19|1150.92
#2011-04-20|1197.99
#2011-04-21|1217.49
#2011-04-22| .
#2011-04-25|1216.61
#2011-04-26|1229.23
#2011-04-27|1235.89
#2011-04-28|1263.01
#2011-04-29|1266.23
#2011-05-02|1267.63
#2011-05-03|1258.62
#2011-05-04|1240.51
#2011-05-05|1208.19
#2011-05-06|1219.84
#2011-05-09|1188.87
#2011-05-10|1214.34
#2011-05-11|1211.15
#2011-05-12|1191.82
#2011-05-13|1195.38
#2011-05-16|1195.92
#2011-05-17|1171.35
#2011-05-18|1186.33
#2011-05-19|1203.17
#2011-05-20|1186.56
#2011-05-23|1149.50
#2011-05-24|1161.21
#2011-05-25|1155.87
#2011-05-26|1162.08
#2011-05-27|1182.91
#2011-05-30| .
#2011-05-31|1219.65
#2011-06-01|1212.22
#2011-06-02|1194.10
#2011-06-03|1202.69
#2011-06-06|1201.48
#2011-06-07|1208.65
#2011-06-08|1187.84
#2011-06-09|1198.73
#2011-06-10|1162.97
#2011-06-13|1164.13
#2011-06-14|1189.28
#2011-06-15|1158.76
#2011-06-16|1139.15
#2011-06-17|1157.09
#2011-06-20|1146.19
#2011-06-21|1181.13
#2011-06-22|1175.19
#2011-06-23|1130.28
#2011-06-24|1134.43
#2011-06-27|1145.13
#2011-06-28|1159.85
#2011-06-29|1194.06
#2011-06-30|1221.99
#2011-07-01|1225.82
#2011-07-04| .
#2011-07-05|1214.52
#2011-07-06|1200.06
#2011-07-07|1205.14
#2011-07-08|1177.09
#2011-07-11|1126.05
#2011-07-12|1113.75
#2011-07-13|1146.04
#2011-07-14|1129.34
#2011-07-15|1112.16
#2011-07-18|1078.89
#2011-07-19|1111.29
#2011-07-20|1127.48
#2011-07-21|1154.69
#2011-07-22|1160.52
#2011-07-25|1157.27
#2011-07-26|1155.47
#2011-07-27|1129.96
#2011-07-28|1107.02
#2011-07-29|1108.67
#2011-08-01|1071.14
#2011-08-02|1042.09
#2011-08-03|1027.60
#2011-08-04| 968.63
#2011-08-05| 968.12
#2011-08-08| 906.51
#2011-08-09| 944.28
#2011-08-10| 897.90
#2011-08-11| 937.04
#2011-08-12| 977.12
#2011-08-15| 999.77
#2011-08-16| 988.42
#2011-08-17| 998.14
#2011-08-18| 919.79
#2011-08-19| 914.56
#2011-08-22| 916.58
#2011-08-23| 928.56
#2011-08-24| 951.39
#2011-08-25| 944.91
#2011-08-26| 937.09
#2011-08-29| 972.46
#2011-08-30| 968.56
#2011-08-31|1006.79
#2011-09-01| 997.37
#2011-09-02| 952.97
#2011-09-05| .
#2011-09-06| 883.71
#2011-09-07| 922.98
#2011-09-08| 921.73
#2011-09-09| 866.82
#2011-09-12| 830.48
#2011-09-13| 843.74
#2011-09-14| 864.05
#2011-09-15| 899.22
#2011-09-16| 888.67
#2011-09-19| 854.28
#2011-09-20| 875.46
#2011-09-21| 862.90
#2011-09-22| 798.11
#2011-09-23| 796.55
#2011-09-26| 796.11
#2011-09-27| 853.44
#2011-09-28| 835.81
#2011-09-29| 853.39
#2011-09-30| 824.01
#2011-10-03| 799.76
#2011-10-04| 765.89
#2011-10-05| 809.46
#2011-10-06| 853.18
#2011-10-07| 858.49
#2011-10-10| 896.54
#2011-10-11| 887.65
#2011-10-12| 922.61
#2011-10-13| 910.83
#2011-10-14| 934.25
#2011-10-17| 903.88
#2011-10-18| 901.15
#2011-10-19| 902.95
#2011-10-20| 859.54
#2011-10-21| 893.88
#2011-10-24| 918.68
#2011-10-25| 909.90
#2011-10-26| 902.43
#2011-10-27| 975.89
#2011-10-28| 967.81
#2011-10-31| 917.43
#2011-11-01| 854.63
#2011-11-02| 874.37
#2011-11-03| 899.62
#2011-11-04| 883.21
#2011-11-07| 873.98
#2011-11-08| 883.86
#2011-11-09| 841.65
#2011-11-10| 831.84
#2011-11-11| 873.95
#2011-11-14| 851.68
#2011-11-15| 827.36
#2011-11-16| 830.37
#2011-11-17| 807.51
#2011-11-18| 805.68
#2011-11-21| 771.25
#2011-11-22| 767.90
#2011-11-23| 744.61
#2011-11-24| .
#2011-11-25| 749.86
#2011-11-28| 796.19
#2011-11-29| 805.41
#2011-11-30| 849.36
#2011-12-01| 839.47
#2011-12-02| 846.57
#2011-12-05| 865.03
#2011-12-06| 849.06
#2011-12-07| 841.40
#2011-12-08| 810.68
#2011-12-09| 837.65
#2011-12-12| 806.93
#2011-12-13| 797.53
#2011-12-14| 760.36
#2011-12-15| 768.92
#2011-12-16| 770.09
#2011-12-19| 765.01
#2011-12-20| 800.68
#2011-12-21| 788.25
#2011-12-22| 797.24
#2011-12-23| 800.64
#2011-12-26| .
#2011-12-27| 803.64
#2011-12-28| 790.08
#2011-12-29| 800.88
#2011-12-30| 818.32
#2012-01-02| .
#2012-01-03| 850.11
#2012-01-04| 829.91
#2012-01-05| 815.75
#2012-01-06| 807.23
#2012-01-09| 807.76
#2012-01-10| 835.32
#2012-01-11| 839.14
#2012-01-12| 849.66
#2012-01-13| 844.28
#2012-01-16| .
#2012-01-17| 869.86
#2012-01-18| 879.10
#2012-01-19| 904.31
#2012-01-20| 899.67
#2012-01-23| 917.03
#2012-01-24| 902.33
#2012-01-25| 899.54
#2012-01-26| 929.48
#2012-01-27| 914.92
#2012-01-30| 893.50
#2012-01-31| 906.53
#2012-02-01| 934.58
#2012-02-02| 938.19
#2012-02-03| 952.80
#2012-02-06| 937.26
#2012-02-07| 943.55
#2012-02-08| 947.45
#2012-02-09| 955.60
#2012-02-10| 937.21
#2012-02-13| 943.85
#2012-02-14| 935.26
#2012-02-15| 930.63
#2012-02-16| 924.18
#2012-02-17| 958.13
#2012-02-20| .
#2012-02-21| 969.77
#2012-02-22| 975.28
#2012-02-23| 976.21
#2012-02-24| 999.59
#2012-02-27| 982.75
#2012-02-28| 989.18
#2012-02-29| 991.51
#2012-03-01|1002.77
#2012-03-02| 993.69
#2012-03-05| 986.62
#2012-03-06| 934.52
#2012-03-07| 946.53
#2012-03-08| 994.83
#2012-03-09| 986.09
#2012-03-12| 986.95
#2012-03-13|1004.21
#2012-03-14| 996.55
#2012-03-15|1012.93
#2012-03-16|1024.62
#2012-03-19|1022.82
#2012-03-20|1001.19
#2012-03-21|1001.06
#2012-03-22| 978.68
#2012-03-23| 991.69
#2012-03-26|1005.14
#2012-03-27|1007.84
#2012-03-28| 987.84
#2012-03-29| 973.80
#2012-03-30| 991.38
#2012-04-02| 998.33
#2012-04-03| 986.77
#2012-04-04| 936.33
#2012-04-05| 938.18
#2012-04-06| .
#2012-04-09| 938.72
#2012-04-10| 907.17
#2012-04-11| 921.25
#2012-04-12| 942.92
#2012-04-13| 911.84
#2012-04-16| 912.00
#2012-04-17| 949.29
#2012-04-18| 928.47
#2012-04-19| 917.62
#2012-04-20| 917.18
#2012-04-23| 880.18
#2012-04-24| 909.04
#2012-04-25| 929.07
#2012-04-26| 934.68
#2012-04-27| 952.96
#2012-04-30| 933.99
#2012-05-01| 933.25
#2012-05-02| 934.20
#2012-05-03| 934.62
#2012-05-04| 911.61
#2012-05-07| 923.96
#2012-05-08| 893.61
#2012-05-09| 891.36
#2012-05-10| 900.16
#2012-05-11| 892.46
#2012-05-14| 865.00
#2012-05-15| 854.70
#2012-05-16| 852.85
#2012-05-17| 839.64
#2012-05-18| 834.78
#2012-05-21| 845.81
#2012-05-22| 866.96
#2012-05-23| 829.52
#2012-05-24| 839.22
#2012-05-25| 833.82
#2012-05-28| .
#2012-05-29| 856.23
#2012-05-30| 823.69
#2012-05-31| 815.13
#2012-06-01| 794.87
#2012-06-04| 803.29
#2012-06-05| 808.49
#2012-06-06| 834.80
#2012-06-07| 840.84
#2012-06-08| 823.59
#2012-06-11| 828.21
#2012-06-12| 827.53
#2012-06-13| 818.12
#2012-06-14| 814.91
#2012-06-15| 837.17
#2012-06-18| 835.79
#2012-06-19| 857.67
#2012-06-20| 864.09
#2012-06-21| 856.68
#2012-06-22| 839.54
#2012-06-25| 822.72
#2012-06-26| 814.38
#2012-06-27| 831.31
#2012-06-28| 829.29
#2012-06-29| 891.66
#2012-07-02| 897.06
#2012-07-03| 904.07
#2012-07-04| .
#2012-07-05| 878.47
#2012-07-06| 854.22
#2012-07-09| 853.70
#2012-07-10| 857.30
#2012-07-11| 843.24
#2012-07-12| 829.55
#2012-07-13| 845.68
#2012-07-16| 849.75
#2012-07-17| 843.26
#2012-07-18| 861.11
#2012-07-19| 872.41
#2012-07-20| 851.26
#2012-07-23| 815.92
#2012-07-24| 813.61
#2012-07-25| 814.45
#2012-07-26| 856.40
#2012-07-27| 867.18
#2012-07-30| 872.98
#2012-07-31| 861.85
#2012-08-01| 871.01
#2012-08-02| 837.33
#2012-08-03| 888.59
#2012-08-06| 908.59
#2012-08-07| 915.01
#2012-08-08| 897.13
#2012-08-09| 897.32
#2012-08-10| 893.98
#2012-08-13| 889.69
#2012-08-14| 894.72
#2012-08-15| 888.08
#2012-08-16| 905.55
#2012-08-17| 912.60
#2012-08-20| 913.71
#2012-08-21| 935.82
#2012-08-22| 920.33
#2012-08-23| 919.86
#2012-08-24| 911.82
#2012-08-27| 919.24
#2012-08-28| 913.06
#2012-08-29| 909.71
#2012-08-30| 901.24
#2012-08-31| 919.44
#2012-09-03| .
#2012-09-04| 908.09
#2012-09-05| 910.14
#2012-09-06| 940.15
#2012-09-07| 964.62
#2012-09-10| 956.75
#2012-09-11| 963.98
#2012-09-12| 971.48
#2012-09-13| 947.47
#2012-09-14| 997.21
#2012-09-17| 990.72
#2012-09-18| 970.28
#2012-09-19| 970.01
#2012-09-20| 962.33
#2012-09-21| 965.88
#2012-09-24| 944.89
#2012-09-25| 954.30
#2012-09-26| 919.12
#2012-09-27| 930.48
#2012-09-28| 912.76
#2012-10-01| 935.01
#2012-10-02| 936.31
#2012-10-03| 934.16
#2012-10-04| 944.05
#2012-10-05| 969.40
#2012-10-08| 946.27
#2012-10-09| 934.40
#2012-10-10| 931.26
#2012-10-11| 938.98
#2012-10-12| 930.78
#2012-10-15| 933.34
#2012-10-16| 954.44
#2012-10-17| 973.21
#2012-10-18| 978.84
#2012-10-19| 965.52
#2012-10-22| 961.58
#2012-10-23| 935.42
#2012-10-24| 945.76
#2012-10-25| 943.67
#2012-10-26| 945.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 945.54
#2012-11-01| 958.38
#2012-11-02| 955.45
#2012-11-05| 942.64
#2012-11-06| 956.32
#2012-11-07| 941.48
#2012-11-08| 933.01
#2012-11-09| 935.84
#2012-11-12| 929.18
#2012-11-13| 932.95
#2012-11-14| 924.64
#2012-11-15| 922.63
#2012-11-16| 907.65
#2012-11-19| 943.11
#2012-11-20| 949.05
#2012-11-21| 952.42
#2012-11-22| .
#2012-11-23| 976.70
#2012-11-26| 966.67
#2012-11-27| 966.67
#2012-11-28| 967.97
#2012-11-29| 993.96
#2012-11-30|1000.00
#2012-12-03|1007.08
#2012-12-04|1009.68
#2012-12-05|1016.14
#2012-12-06|1021.47
#2012-12-07|1019.93
#2012-12-10|1020.94
#2012-12-11|1035.00
#2012-12-12|1038.04
#2012-12-13|1038.55
#2012-12-14|1044.02
#2012-12-17|1051.89
#2012-12-18|1062.66
#2012-12-19|1073.31
#2012-12-20|1071.15
#2012-12-21|1058.95
#2012-12-24|1054.42
#2012-12-25|1054.42
#2012-12-26|1056.58
#2012-12-27|1067.10
#2012-12-28|1052.51
#2012-12-31|1054.06
#2013-01-01|1054.06
#2013-01-02|1086.30
#2013-01-03|1073.95
#2013-01-04|1074.96
#2013-01-07|1072.49
#2013-01-08|1063.24
#2013-01-09|1068.64
#2013-01-10|1074.69
#2013-01-11|1085.57
#2013-01-14|1083.93
#2013-01-15|1076.53
#2013-01-16|1079.71
#2013-01-17|1097.82
#2013-01-18|1092.56
#2013-01-21|1098.25
#2013-01-22|1096.56
#2013-01-23|1096.31
#2013-01-24|1107.70
#2013-01-25|1123.67
#2013-01-28|1126.89
#2013-01-29|1121.34
#2013-01-30|1113.85
#2013-01-31|1110.38
#2013-02-01|1136.61
#2013-02-04|1099.59
#2013-02-05|1104.37
#2013-02-06|1092.96
#2013-02-07|1077.61
#2013-02-08|1083.71
#2013-02-11|1078.18
#2013-02-12|1091.84
#2013-02-13|1098.88
#2013-02-14|1088.75
#2013-02-15|1092.07
#2013-02-18|1093.46
#2013-02-19|1113.31
#2013-02-20|1115.25
#2013-02-21|1090.36
#2013-02-22|1111.64
#2013-02-25|1115.79
#2013-02-26|1080.23
#2013-02-27|1110.94
#2013-02-28|1118.91
#2013-03-01|1109.32
#2013-03-04|1114.40
#2013-03-05|1131.96
#2013-03-06|1127.17
#2013-03-07|1142.16
#2013-03-08|1139.37
#2013-03-11| .
#2013-03-12|1147.84
#2013-03-13|1137.65
#2013-03-14|1145.23
#2013-03-15|1144.15
#2013-03-18|1135.60
#2013-03-19|1113.42
#2013-03-20|1125.61
#2013-03-21|1104.91
#2013-03-22|1108.36
#2013-03-25|1092.73
#2013-03-26|1095.34
#2013-03-27|1071.25
#2013-03-28|1076.54
#2013-03-29| .
#2013-04-01|1077.04
#2013-04-02|1095.07
#2013-04-03|1080.24
#2013-04-04|1069.82
#2013-04-05|1064.84
#2013-04-08|1067.48
#2013-04-09|1069.56
#2013-04-10|1092.96
#2013-04-11|1104.76
#2013-04-12|1085.88
#2013-04-15|1069.91
#2013-04-16|1066.83
#2013-04-17|1043.41
#2013-04-18|1041.06
#2013-04-19|1050.61
#2013-04-22|1048.65
#2013-04-23|1079.25
#2013-04-24|1094.46
#2013-04-25|1101.67
#2013-04-26|1100.56
#2013-04-29|1113.90
#2013-04-30|1120.00
#2013-05-01|1120.77
#2013-05-02|1110.52
#2013-05-03|1130.74
#2013-05-06|1124.69
#2013-05-07|1125.31
#2013-05-08|1149.35
#2013-05-09|1143.87
#2013-05-10|1136.86
#2013-05-13|1135.46
#2013-05-14|1146.49
#2013-05-15|1141.69
#2013-05-16|1149.96
#2013-05-17|1147.15
#2013-05-20|1155.19
#2013-05-21|1165.09
#2013-05-22|1168.38
#2013-05-23|1148.63
#2013-05-24|1154.20
#2013-05-27|1162.32
#2013-05-28|1172.46
#2013-05-29|1174.39
#2013-05-30|1198.17
#2013-05-31|1185.84
#2013-06-03|1183.80
#2013-06-04|1183.88
#2013-06-05|1164.41
#2013-06-06|1164.95
#2013-06-07|1188.11
#2013-06-10|1186.77
#2013-06-11|1173.66
#2013-06-12|1178.36
#2013-06-13|1172.40
#2013-06-14|1175.75
#2013-06-17|1185.02
#2013-06-18|1190.21
#2013-06-19|1180.47
#2013-06-20|1129.91
#2013-06-21|1108.99
#2013-06-24|1086.93
#2013-06-25|1109.41
#2013-06-26|1120.46
#2013-06-27|1131.67
#2013-06-28|1117.79
#2013-07-01|1133.51
#2013-07-02|1126.21
#2013-07-03|1109.14
#2013-07-04|1135.30
#2013-07-05|1112.16
#2013-07-08|1133.53
#2013-07-09|1130.46
#2013-07-10|1134.70
#2013-07-11|1160.78
#2013-07-12|1149.86
#2013-07-15|1154.38
#2013-07-16|1160.26
#2013-07-17|1161.97
#2013-07-18|1170.41
#2013-07-19|1184.13
#2013-07-22|1188.16
#2013-07-23|1189.98
#2013-07-24|1207.21
#2013-07-25|1212.28
#2013-07-26|1217.69
#2013-07-29|1213.29
#2013-07-30|1217.66
#2013-07-31|1232.45
#2013-08-01|1253.29
#2013-08-02|1250.78
#2013-08-05|1247.02
#2013-08-06|1249.17
#2013-08-07|1246.05
#2013-08-08|1262.79
#2013-08-09|1265.98
#2013-08-12|1254.95
#2013-08-13|1248.42
#2013-08-14|1263.44
#2013-08-15|1256.06
#2013-08-16|1266.98
#2013-08-19|1259.17
#2013-08-20|1249.33
#2013-08-21|1242.04
#2013-08-22|1253.73
#2013-08-23|1263.30
#2013-08-26|1256.24
#2013-08-27|1229.56
#2013-08-28|1216.54
#2013-08-29|1215.24
#2013-08-30|1204.49
#2013-09-02|1225.06
#2013-09-03|1220.30
#2013-09-04|1230.58
#2013-09-05|1234.86
#2013-09-06|1248.83
#2013-09-09|1260.04
#2013-09-10|1284.80
#2013-09-11|1280.15
#2013-09-12|1279.30
#2013-09-13|1276.21
#2013-09-16|1301.44
#2013-09-17|1301.24
#2013-09-18|1315.52
#2013-09-19|1340.82
#2013-09-20|1340.03
#2013-09-23|1323.55
#2013-09-24|1334.07
#2013-09-25|1335.65
#2013-09-26|1334.22
#2013-09-27|1337.78
#2013-09-30|1320.94
#2013-10-01|1342.95
#2013-10-02|1336.14
#2013-10-03|1325.00
#2013-10-04|1334.80
#2013-10-07|1334.11
#2013-10-08|1327.50
#2013-10-09|1305.17
#2013-10-10|1336.87
#2013-10-11|1342.71
#2013-10-14|1342.33
#2013-10-15|1338.83
#2013-10-16|1329.43
#2013-10-17|1337.55
#2013-10-18|1364.48
#2013-10-21|1364.70
#2013-10-22|1380.72
#2013-10-23|1372.53
#2013-10-24|1386.09
#2013-10-25|1390.30
#2013-10-28|1374.52
#2013-10-29|1380.32
#2013-10-30|1386.26
#2013-10-31|1374.75
#2013-11-01|1361.73
#2013-11-04|1379.94
#2013-11-05|1371.50
#2013-11-06|1391.53
#2013-11-07|1368.60
#2013-11-08|1354.55
#2013-11-11|1369.81
#2013-11-12|1361.68
#2013-11-13|1349.39
#2013-11-14|1374.63
#2013-11-15|1367.76
#2013-11-18|1379.73
#2013-11-19|1358.29
#2013-11-20|1348.64
#2013-11-21|1342.67
#2013-11-22|1356.54
#2013-11-25|1366.08
#2013-11-26|1368.08
#2013-11-27|1381.08
#2013-11-28|1388.38
#2013-11-29|1389.11
#2013-12-02|1381.19
#2013-12-03|1345.86
#2013-12-04|1334.41
#2013-12-05|1325.15
#2013-12-06|1343.65
#2013-12-09|1352.00
#2013-12-10|1343.14
#2013-12-11|1360.70
#2013-12-12|1356.94
#2013-12-13|1357.04
#2013-12-16|1386.58
#2013-12-17|1360.80
#2013-12-18|1374.19
#2013-12-19|1388.76
#2013-12-20|1395.26
#2013-12-23|1405.95
#2013-12-24|1406.58
#2013-12-25|1406.58
#2013-12-26|1409.20
#2013-12-27|1433.03
#2013-12-30|1436.04
#2013-12-31|1435.11
#2014-01-01|1435.11
#2014-01-02|1413.69
#2014-01-03|1414.47
#2014-01-06|1411.85
#2014-01-07|1410.81
#2014-01-08|1410.18
#2014-01-09|1401.01
#2014-01-10|1422.99
#2014-01-13|1433.54
#2014-01-14|1437.98
#2014-01-15|1447.65
#2014-01-16|1454.52
#2014-01-17|1454.77
#2014-01-20|1457.33
#2014-01-21|1443.21
#2014-01-22|1435.88
#2014-01-23|1426.67
#2014-01-24|1390.10
#2014-01-27|1384.16
#2014-01-28|1405.15
#2014-01-29|1390.52
#2014-01-30|1379.20
#2014-01-31|1365.67
#2014-02-03|1349.96
#2014-02-04|1354.45
#2014-02-05|1348.16
#2014-02-06|1384.64
#2014-02-07|1401.12
#2014-02-10|1400.68
#2014-02-11|1428.67
#2014-02-12|1423.23
#2014-02-13|1431.06
#2014-02-14|1444.96
#2014-02-17|1446.08
#2014-02-18|1448.95
#2014-02-19|1448.32
#2014-02-20|1446.03
#2014-02-21|1459.56
#2014-02-24|1467.60
#2014-02-25|1468.77
#2014-02-26|1451.59
#2014-02-27|1460.52
#2014-02-28|1477.25
#2014-03-03|1438.02
#2014-03-04|1465.76
#2014-03-05|1460.71
#2014-03-06|1479.83
#2014-03-07|1463.80
#2014-03-10|1462.32
#2014-03-11|1455.96
#2014-03-12|1448.21
#2014-03-13|1442.29
#2014-03-14|1426.48
#2014-03-17|1452.10
#2014-03-18|1456.97
#2014-03-19|1461.89
#2014-03-20|1463.13
#2014-03-21|1467.55
#2014-03-24|1445.46
#2014-03-25|1466.49
#2014-03-26|1481.45
#2014-03-27|1469.53
#2014-03-28|1477.37
#2014-03-31|1480.11
#2014-04-01|1499.89
#2014-04-02|1496.45
#2014-04-03|1498.91
#2014-04-04|1516.96
#2014-04-07|1500.07
#2014-04-08|1489.08
#2014-04-09|1502.65
#2014-04-10|1500.90
#2014-04-11|1485.90
#2014-04-14|1463.13
#2014-04-15|1452.09
#2014-04-16|1487.17
#2014-04-17|1502.95
#2014-04-18|1500.74
#2014-04-21|1499.53
#2014-04-22|1509.87
#2014-04-23|1500.16
#2014-04-24|1521.36
#2014-04-25|1516.12
#2014-04-28|1522.01
#2014-04-29|1524.83
#2014-04-30|1527.37
#2014-05-01|1527.37
#2014-05-02|1526.10
#2014-05-05|1528.87
#2014-05-06|1522.36
#2014-05-07|1513.83
#2014-05-08|1520.61
#2014-05-09|1508.26
#2014-05-12|1527.92
#2014-05-13|1534.32
#2014-05-14|1529.56
#2014-05-15|1500.13
#2014-05-16|1490.76
#2014-05-19|1506.42
#2014-05-20|1496.17
#2014-05-21|1491.81
#2014-05-22|1499.19
#2014-05-23|1503.94
#2014-05-26|1518.67
#2014-05-27|1523.38
#2014-05-28|1525.35
#2014-05-29|1526.38
#2014-05-30|1530.08
#2014-06-02|1534.01
#2014-06-03|1529.15
#2014-06-04|1529.83
#2014-06-05|1551.99
#2014-06-06|1573.94
#2014-06-09|1566.39
#2014-06-10|1561.26
#2014-06-11|1535.17
#2014-06-12|1536.19
#2014-06-13|1520.46
#2014-06-16|1512.15
#2014-06-17|1517.02
#2014-06-18|1518.58
#2014-06-19|1541.36
#2014-06-20|1523.97
#2014-06-23|1505.43
#2014-06-24|1499.51
#2014-06-25|1489.93
#2014-06-26|1484.23
#2014-06-27|1494.26
#2014-06-30|1493.37
#2014-07-01|1490.15
#2014-07-02|1480.29
#2014-07-03|1492.21
#2014-07-04|1489.07
#2014-07-07|1464.29
#2014-07-08|1436.73
#2014-07-09|1444.16
#2014-07-10|1425.62
#2014-07-11|1432.00
#2014-07-14|1442.79
#2014-07-15|1423.42
#2014-07-16|1433.12
#2014-07-17|1417.98
#2014-07-18|1419.37
#2014-07-21|1404.36
#2014-07-22|1422.33
#2014-07-23|1424.66
#2014-07-24|1440.11
#2014-07-25|1414.68
#2014-07-28|1414.34
#2014-07-29|1412.19
#2014-07-30|1392.06
#2014-07-31|1364.30
#2014-08-01|1337.35
#2014-08-04|1335.63
#2014-08-05|1334.81
#2014-08-06|1322.93
#2014-08-07|1306.42
#2014-08-08|1308.44
#2014-08-11|1336.73
#2014-08-12|1322.69
#2014-08-13|1332.99
#2014-08-14|1338.31
#2014-08-15|1330.18
#2014-08-18|1347.91
#2014-08-19|1350.78
#2014-08-20|1345.09
#2014-08-21|1363.16
#2014-08-22|1348.06
#2014-08-25|1371.56
#2014-08-26|1381.09
#2014-08-27|1382.82
#2014-08-28|1369.59
#2014-08-29|1371.13
#2014-09-01|1364.11
#2014-09-02|1368.26
#2014-09-03|1377.24
#2014-09-04|1375.58
#2014-09-05|1376.46
#2014-09-08|1369.74
#2014-09-09|1357.26
#2014-09-10|1349.87
#2014-09-11|1346.30
#2014-09-12|1346.90
#2014-09-15|1340.37
#2014-09-16|1330.39
#2014-09-17|1336.09
#2014-09-18|1339.67
#2014-09-19|1326.47
#2014-09-22|1316.27
#2014-09-23|1291.93
#2014-09-24|1291.93
#2014-09-25|1275.19
#2014-09-26|1280.96
#2014-09-29|1268.12
#2014-09-30|1280.58
#2014-10-01|1265.84
#2014-10-02|1242.31
#2014-10-03|1241.42
#2014-10-06|1245.56
#2014-10-07|1226.34
#2014-10-08|1212.71
#2014-10-09|1202.31
#2014-10-10|1171.60
#2014-10-13|1181.76
#2014-10-14|1195.72
#2014-10-15|1159.63
#2014-10-16|1162.47
#2014-10-17|1196.86
#2014-10-20|1185.99
#2014-10-21|1209.94
#2014-10-22|1212.80
#2014-10-23|1221.80
#2014-10-24|1213.36
#2014-10-27|1204.44
#2014-10-28|1229.61
#2014-10-29|1239.85
#2014-10-30|1231.52
#2014-10-31|1256.26
#2014-11-03|1246.94
#2014-11-04|1240.27
#2014-11-05|1253.34
#2014-11-06|1256.61
#2014-11-07|1246.49
#2014-11-10|1258.00
#2014-11-11|1263.54
#2014-11-12|1249.39
#2014-11-13|1245.48
#2014-11-14|1249.93
#2014-11-17|1247.86
#2014-11-18|1262.50
#2014-11-19|1265.63
#2014-11-20|1256.86
#2014-11-21|1273.61
#2014-11-24|1283.48
#2014-11-25|1299.39
#2014-11-26|1295.91
#2014-11-27|1292.64
#2014-11-28|1288.22
#2014-12-01|1289.34
#2014-12-02|1282.09
#2014-12-03|1277.24
#2014-12-04|1276.80
#2014-12-05|1288.65
#2014-12-08|1271.26
#2014-12-09|1255.29
#2014-12-10|1232.30
#2014-12-11|1218.42
#2014-12-12|1195.97
#2014-12-15|1172.96
#2014-12-16|1205.15
#2014-12-17|1192.94
#2014-12-18|1220.55
#2014-12-19|1215.35
#2014-12-22|1216.04
#2014-12-23|1226.90
#2014-12-24|1224.66
#2014-12-25|1224.66
#2014-12-26|1222.75
#2014-12-29|1225.84
#2014-12-30|1205.44
#2014-12-31|1209.89
#2015-01-01|1209.89
#2015-01-02|1201.22
#2015-01-05|1162.38
#2015-01-06|1157.67
#2015-01-07|1159.46
#2015-01-08|1192.29
#2015-01-09|1188.06
#2015-01-12|1196.71
#2015-01-13|1211.72
#2015-01-14|1195.66
#2015-01-15|1199.57
#2015-01-16|1191.13
#2015-01-19|1215.90
#2015-01-20|1219.81
#2015-01-21|1234.93
#2015-01-22|1236.09
#2015-01-23|1242.38
#2015-01-26|1253.33
#2015-01-27|1245.19
#2015-01-28|1237.07
#2015-01-29|1238.08
#2015-01-30|1223.80
#2015-02-02|1230.02
#2015-02-03|1263.45
#2015-02-04|1263.58
#2015-02-05|1272.99
#2015-02-06|1257.96
#2015-02-09|1251.44
#2015-02-10|1270.68
#2015-02-11|1262.45
#2015-02-12|1281.87
#2015-02-13|1290.11
#2015-02-16|1296.63
#2015-02-17|1296.72
#2015-02-18|1306.21
#2015-02-19|1321.01
#2015-02-20|1321.78
#2015-02-23|1326.50
#2015-02-24|1321.28
#2015-02-25|1323.51
#2015-02-26|1311.37
#2015-02-27|1325.39
#2015-03-02|1318.33
#2015-03-03|1307.61
#2015-03-04|1303.29
#2015-03-05|1323.78
#2015-03-06|1308.06
#2015-03-09|1297.63
#2015-03-10|1274.75
#2015-03-11|1290.02
#2015-03-12|1291.16
#2015-03-13|1292.37
#2015-03-16|1305.83
#2015-03-17|1287.37
#2015-03-18|1292.09
#2015-03-19|1287.08
#2015-03-20|1319.82
#2015-03-23|1322.88
#2015-03-24|1327.53
#2015-03-25|1315.92
#2015-03-26|1305.66
#2015-03-27|1306.86
#2015-03-30|1306.77
#2015-03-31|1287.92
#2015-04-01|1303.38
#2015-04-02|1321.80
#2015-04-03|1334.61
#2015-04-06|1340.14
#2015-04-07|1329.01
#2015-04-08|1312.88
#2015-04-09|1317.20
#2015-04-10|1314.77
#2015-04-13|1315.21
#2015-04-14|1314.97
#2015-04-15|1316.63
#2015-04-16|1323.12
#2015-04-17|1308.35
#2015-04-20|1319.16
#2015-04-21|1335.44
#2015-04-22|1336.70
#2015-04-23|1334.06
#2015-04-24|1347.56
#2015-04-27|1365.34
#2015-04-28|1353.31
#2015-04-29|1340.00
#2015-04-30|1361.17
#2015-05-01|1363.24
#2015-05-04|1359.95
#2015-05-05|1342.86
#2015-05-06|1363.45
#2015-05-07|1343.93
#2015-05-08|1371.94
#2015-05-11|1355.97
#2015-05-12|1352.65
#2015-05-13|1365.49
#2015-05-14|1382.39
#2015-05-15|1384.95
#2015-05-18|1379.50
#2015-05-19|1377.02
#2015-05-20|1378.27
#2015-05-21|1390.10
#2015-05-22|1374.40
#2015-05-25|1361.49
#2015-05-26|1349.55
#2015-05-27|1374.62
#2015-05-28|1371.83
#2015-05-29|1341.78
#2015-06-01|1338.94
#2015-06-02|1357.11
#2015-06-03|1376.76
#2015-06-04|1364.71
#2015-06-05|1329.43
#2015-06-08|1327.64
#2015-06-09|1328.74
#2015-06-10|1354.26
#2015-06-11|1344.22
#2015-06-12|1330.13
#2015-06-15|1309.02
#2015-06-16|1313.93
#2015-06-17|1298.58
#2015-06-18|1321.43
#2015-06-19|1321.91
#2015-06-22|1373.70
#2015-06-23|1363.43
#2015-06-24|1356.72
#2015-06-25|1358.57
#2015-06-26|1349.29
#2015-06-29|1305.81
#2015-06-30|1282.33
#2015-07-01|1305.47
#2015-07-02|1289.69
#2015-07-03|1284.74
#2015-07-06|1261.06
#2015-07-07|1216.64
#2015-07-08|1244.15
#2015-07-09|1264.56
#2015-07-10|1313.60
#2015-07-13|1317.44
#2015-07-14|1323.20
#2015-07-15|1319.26
#2015-07-16|1334.31
#2015-07-17|1328.19
#2015-07-20|1332.46
#2015-07-21|1331.46
#2015-07-22|1318.78
#2015-07-23|1325.15
#2015-07-24|1322.09
#2015-07-27|1300.64
#2015-07-28|1310.01
#2015-07-29|1318.99
#2015-07-30|1324.01
#2015-07-31|1362.01
#2015-08-03|1364.57
#2015-08-04|1361.35
#2015-08-05|1362.12
#2015-08-06|1370.44
#2015-08-07|1361.73
#2015-08-10|1377.74
#2015-08-11|1363.98
#2015-08-12|1334.61
#2015-08-13|1345.56
#2015-08-14|1344.62
#2015-08-17|1344.75
#2015-08-18|1338.39
#2015-08-19|1319.79
#2015-08-20|1309.37
#2015-08-21|1285.50
#2015-08-24|1259.60
#2015-08-25|1277.49
#2015-08-26|1269.38
#2015-08-27|1287.63
#2015-08-28|1297.28
#2015-08-31|1299.88
#2015-09-01|1277.00
#2015-09-02|1270.81
#2015-09-03|1281.19
#2015-09-04|1253.06
#2015-09-07|1262.56
#2015-09-08|1278.73
#2015-09-09|1295.93
#2015-09-10|1290.08
#2015-09-11|1283.75
#2015-09-14|1271.37
#2015-09-15|1283.08
#2015-09-16|1292.52
#2015-09-17|1298.11
#2015-09-18|1276.47
#2015-09-21|1266.85
#2015-09-22|1222.53
#2015-09-23|1222.20
#2015-09-24|1204.91
#2015-09-25|1224.81
#2015-09-28|1204.83
#2015-09-29|1195.79
#2015-09-30|1207.37
#2015-10-01|1213.37
#2015-10-02|1230.78
#2015-10-05|1265.30
#2015-10-06|1279.18
#2015-10-07|1272.02
#2015-10-08|1276.19
#2015-10-09|1288.28
#2015-10-12|1269.87
#2015-10-13|1268.66
#2015-10-14|1263.88
#2015-10-15|1263.96
#2015-10-16|1263.53
#2015-10-19|1251.83
#2015-10-20|1249.86
#2015-10-21|1266.48
#2015-10-22|1264.84
#2015-10-23|1288.05
#2015-10-26|1287.27
#2015-10-27|1268.66
#2015-10-28|1282.06
#2015-10-29|1272.67
#2015-10-30|1296.69
#2015-11-02|1303.27
#2015-11-03|1290.35
#2015-11-04|1285.84
#2015-11-05|1289.46
#2015-11-06|1302.40
#2015-11-09|1285.01
#2015-11-10|1273.57
#2015-11-11|1287.77
#2015-11-12|1262.10
#2015-11-13|1252.61
#2015-11-16|1253.96
#2015-11-17|1282.66
#2015-11-18|1279.13
#2015-11-19|1294.40
#2015-11-20|1287.22
#2015-11-23|1279.42
#2015-11-24|1265.55
#2015-11-25|1277.97
#2015-11-26|1296.79
#2015-11-27|1295.48
#2015-11-30|1302.95
#2015-12-01|1286.52
#2015-12-02|1280.61
#2015-12-03|1270.24
#2015-12-04|1276.04
#2015-12-07|1289.63
#2015-12-08|1275.15
#2015-12-09|1271.57
#2015-12-10|1269.10
#2015-12-11|1250.01
#2015-12-14|1235.56
#2015-12-15|1246.04
#2015-12-16|1259.00
#2015-12-17|1259.45
#2015-12-18|1239.81
#2015-12-21|1234.02
#2015-12-22|1241.42
#2015-12-23|1255.01
#2015-12-24|1261.53
#2015-12-25|1261.53
#2015-12-28|1255.11
#2015-12-29|1270.18
#2015-12-30|1266.24
#2015-12-31|1250.19
#2016-01-01|1250.19
#2016-01-04|1217.22
#2016-01-05|1212.81
#2016-01-06|1199.77
#2016-01-07|1185.95
#2016-01-08|1185.04
#2016-01-11|1173.85
#2016-01-12|1185.05
#2016-01-13|1192.69
#2016-01-14|1166.69
#2016-01-15|1149.50
#2016-01-18|1135.13
#2016-01-19|1163.28
#2016-01-20|1123.18
#2016-01-21|1136.57
#2016-01-22|1172.66
#2016-01-25|1168.54
#2016-01-26|1177.81
#2016-01-27|1181.55
#2016-01-28|1176.74
#2016-01-29|1193.10
#2016-02-01|1200.19
#2016-02-02|1171.24
#2016-02-03|1164.64
#2016-02-04|1180.08
#2016-02-05|1181.82
#2016-02-08|1131.42
#2016-02-09|1135.65
#2016-02-10|1135.13
#2016-02-11|1103.11
#2016-02-12|1107.37
#2016-02-15|1135.71
#2016-02-16|1143.15
#2016-02-17|1184.57
#2016-02-18|1189.51
#2016-02-19|1181.34
#2016-02-22|1189.67
#2016-02-23|1184.20
#2016-02-24|1167.06
#2016-02-25|1182.09
#2016-02-26|1182.61
#2016-02-29|1198.35
#2016-03-01|1213.34
#2016-03-02|1203.05
#2016-03-03|1223.73
#2016-03-04|1251.00
#2016-03-07|1243.89
#2016-03-08|1242.93
#2016-03-09|1240.48
#2016-03-10|1227.83
#2016-03-11|1266.17
#2016-03-14|1257.49
#2016-03-15|1259.62
#2016-03-16|1257.84
#2016-03-17|1286.69
#2016-03-18|1295.87
#2016-03-21|1290.19
#2016-03-22|1292.13
#2016-03-23|1283.79
#2016-03-24|1261.40
#2016-03-25|1261.40
#2016-03-28|1267.22
#2016-03-29|1272.56
#2016-03-30|1313.27
#2016-03-31|1301.52
#2016-04-01|1275.15
#2016-04-04|1280.72
#2016-04-05|1253.40
#2016-04-06|1257.85
#2016-04-07|1252.34
#2016-04-08|1274.41
#2016-04-11|1274.15
#2016-04-12|1268.07
#2016-04-13|1287.42
#2016-04-14|1288.68
#2016-04-15|1288.68
#2016-04-18|1294.20
#2016-04-19|1304.82
#2016-04-20|1303.57
#2016-04-21|1308.32
#2016-04-22|1306.74
#2016-04-25|1308.37
#2016-04-26|1314.53
#2016-04-27|1328.90
#2016-04-28|1317.00
#2016-04-29|1308.89
#2016-05-02|1318.31
#2016-05-03|1301.92
#2016-05-04|1289.91
#2016-05-05|1281.92
#2016-05-06|1279.35
#2016-05-09|1280.43
#2016-05-10|1295.03
#2016-05-11|1302.60
#2016-05-12|1294.72
#2016-05-13|1283.12
#2016-05-16|1288.81
#2016-05-17|1285.15
#2016-05-18|1280.74
#2016-05-19|1265.88
#2016-05-20|1284.16
#2016-05-23|1283.78
#2016-05-24|1302.10
#2016-05-25|1304.55
#2016-05-26|1314.62
#2016-05-27|1311.53
#2016-05-30|1314.52
#2016-05-31|1309.76
#2016-06-01|1309.81
#2016-06-02|1308.29
#2016-06-03|1312.28
#2016-06-06|1314.96
#2016-06-07|1321.73
#2016-06-08|1318.65
#2016-06-09|1301.90
#2016-06-10|1275.78
#2016-06-13|1248.11
#2016-06-14|1213.90
#2016-06-15|1231.35
#2016-06-16|1209.21
#2016-06-17|1234.35
#2016-06-20|1289.87
#2016-06-21|1290.92
#2016-06-22|1293.12
#2016-06-23|1322.59
#2016-06-24|1196.24
#2016-06-27|1122.77
#2016-06-28|1161.79
#2016-06-29|1197.97
#2016-06-30|1214.88
#2016-07-01|1229.16
#2016-07-04|1214.60
#2016-07-05|1185.95
#2016-07-06|1160.04
#2016-07-07|1174.21
#2016-07-08|1189.87
#2016-07-11|1222.45
#2016-07-12|1242.09
#2016-07-13|1250.35
#2016-07-14|1262.89
#2016-07-15|1250.75
#2016-07-18|1246.68
#2016-07-19|1239.00
#2016-07-20|1249.76
#2016-07-21|1241.74
#2016-07-22|1240.74
#2016-07-25|1249.00
#2016-07-26|1256.01
#2016-07-27|1274.20
#2016-07-28|1284.82
#2016-07-29|1291.95
#2016-08-01|1289.58
#2016-08-02|1282.52
#2016-08-03|1269.80
#2016-08-04|1273.26
#2016-08-05|1275.40
#2016-08-08|1278.29
#2016-08-09|1297.32
#2016-08-10|1307.48
#2016-08-11|1329.90
#2016-08-12|1328.16
#2016-08-15|1329.94
#2016-08-16|1320.44
#2016-08-17|1312.05
#2016-08-18|1327.68
#2016-08-19|1320.86
#2016-08-22|1321.76
#2016-08-23|1335.08
#2016-08-24|1334.31
#2016-08-25|1325.87
#2016-08-26|1334.22
#2016-08-29|1317.78
#2016-08-30|1324.77
#2016-08-31|1319.73
#2016-09-01|1328.89
#2016-09-02|1348.71
#2016-09-05|1348.51
#2016-09-06|1358.70
#2016-09-07|1363.80
#2016-09-08|1359.32
#2016-09-09|1335.44
#2016-09-12|1324.96
#2016-09-13|1318.52
#2016-09-14|1314.68
#2016-09-15|1318.36
#2016-09-16|1303.26
#2016-09-19|1321.65
#2016-09-20|1315.62
#2016-09-21|1317.85
#2016-09-22|1360.15
#2016-09-23|1354.12
#2016-09-26|1336.05
#2016-09-27|1321.30
#2016-09-28|1331.21
#2016-09-29|1337.80
#2016-09-30|1342.91
#2016-10-03|1341.38
#2016-10-04|1345.41
#2016-10-05|1343.02
#2016-10-06|1338.31
#2016-10-07|1320.26
#2016-10-10|1329.85
#2016-10-11|1299.84
#2016-10-12|1289.16
#2016-10-13|1285.08
#2016-10-14|1302.02
#2016-10-17|1297.79
#2016-10-18|1308.67
#2016-10-19|1315.04
#2016-10-20|1308.49
#2016-10-21|1302.29
#2016-10-24|1309.31
#2016-10-25|1295.85
#2016-10-26|1303.79
#2016-10-27|1292.01
#2016-10-28|1301.83
#2016-10-31|1301.04
#2016-11-01|1294.83
#2016-11-02|1291.07
#2016-11-03|1277.15
#2016-11-04|1270.19
#2016-11-07|1283.25
#2016-11-08|1284.76
#2016-11-09|1296.89
#2016-11-10|1299.94
#2016-11-11|1282.39
#2016-11-14|1273.55
#2016-11-15|1278.61
#2016-11-16|1257.88
#2016-11-17|1264.68
#2016-11-18|1250.78
#2016-11-21|1270.96
#2016-11-22|1264.36
#2016-11-23|1257.21
#2016-11-24|1268.06
#2016-11-25|1275.46
#2016-11-28|1263.78
#2016-11-29|1279.37
#2016-11-30|1284.60
#2016-12-01|1281.11
#2016-12-02|1276.01
#2016-12-05|1296.54
#2016-12-06|1306.75
#2016-12-07|1319.38
#2016-12-08|1307.29
#2016-12-09|1301.18
#2016-12-12|1315.16
#2016-12-13|1335.96
#2016-12-14|1332.35
#2016-12-15|1317.85
#2016-12-16|1321.12
#2016-12-19|1320.49
#2016-12-20|1317.00
#2016-12-21|1322.16
#2016-12-22|1324.42
#2016-12-23|1327.64
#2016-12-26|1327.64
#2016-12-27|1329.41
#2016-12-28|1320.85
#2016-12-29|1331.39
#2016-12-30|1345.73
#2017-01-02|1349.31
#2017-01-03|1335.75
#2017-01-04|1343.97
#2017-01-05|1363.19
#2017-01-06|1368.02
#2017-01-09|1366.60
#2017-01-10|1375.18
#2017-01-11|1360.40
#2017-01-12|1381.03
#2017-01-13|1390.38
#2017-01-16|1377.69
#2017-01-17|1386.03
#2017-01-18|1385.21
#2017-01-19|1376.68
#2017-01-20|1392.48
#2017-01-23|1405.20
#2017-01-24|1409.17
#2017-01-25|1416.46
#2017-01-26|1398.29
#2017-01-27|1398.92
#2017-01-30|1376.70
#2017-01-31|1381.79
#2017-02-01|1391.99
#2017-02-02|1402.20
#2017-02-03|1401.40
#2017-02-06|1382.64
#2017-02-07|1374.36
#2017-02-08|1386.46
#2017-02-09|1390.10
#2017-02-10|1390.82
#2017-02-13|1406.51
#2017-02-14|1400.29
#2017-02-15|1410.59
#2017-02-16|1404.32
#2017-02-17|1386.96
#2017-02-20|1395.23
#2017-02-21|1389.19
#2017-02-22|1381.32
#2017-02-23|1392.69
#2017-02-24|1372.73
#2017-02-27|1383.42
#2017-02-28|1395.46
#2017-03-01|1408.77
#2017-03-02|1403.41
#2017-03-03|1408.40
#2017-03-06|1409.54
#2017-03-07|1403.47
#2017-03-08|1404.79
#2017-03-09|1405.64
#2017-03-10|1417.54
#2017-03-13|1417.36
#2017-03-14|1412.70
#2017-03-15|1411.46
#2017-03-16|1434.57
#2017-03-17|1442.16
#2017-03-20|1448.51
#2017-03-21|1449.32
#2017-03-22|1443.95
#2017-03-23|1460.05
#2017-03-24|1466.20
#2017-03-27|1468.03
#2017-03-28|1476.77
#2017-03-29|1466.60
#2017-03-30|1477.76
#2017-03-31|1477.45
#2017-04-03|1470.69
#2017-04-04|1471.67
#2017-04-05|1472.71
#2017-04-06|1483.72
#2017-04-07|1482.08
#2017-04-10|1467.42
#2017-04-11|1473.74
#2017-04-12|1467.92
#2017-04-13|1463.56
#2017-04-14|1463.56
#2017-04-17|1468.86
#2017-04-18|1455.30
#2017-04-19|1462.68
#2017-04-20|1498.64
#2017-04-21|1482.91
#2017-04-24|1577.65
#2017-04-25|1590.06
#2017-04-26|1583.49
#2017-04-27|1588.24
#2017-04-28|1587.18
#2017-05-01|1591.27
#2017-05-02|1602.61
#2017-05-03|1591.77
#2017-05-04|1620.74
#2017-05-05|1645.60
#2017-05-08|1620.13
#2017-05-09|1616.64
#2017-05-10|1606.31
#2017-05-11|1592.25
#2017-05-12|1606.79
#2017-05-15|1619.44
#2017-05-16|1633.44
#2017-05-17|1613.65
#2017-05-18|1609.25
#2017-05-19|1627.35
#2017-05-22|1629.09
#2017-05-23|1635.62
#2017-05-24|1628.97
#2017-05-25|1639.65
#2017-05-26|1643.29
#2017-05-29|1639.27
#2017-05-30|1635.06
#2017-05-31|1647.64
#2017-06-01|1662.51
#2017-06-02|1675.02
#2017-06-05|1659.83
#2017-06-06|1649.80
#2017-06-07|1645.99
#2017-06-08|1641.23
#2017-06-09|1652.03
#2017-06-12|1636.00
#2017-06-13|1640.85
#2017-06-14|1654.40
#2017-06-15|1623.37
#2017-06-16|1655.24
#2017-06-19|1670.22
#2017-06-20|1657.90
#2017-06-21|1659.04
#2017-06-22|1662.49
#2017-06-23|1670.39
#2017-06-26|1675.50
#2017-06-27|1665.83
#2017-06-28|1671.39
#2017-06-29|1644.46
#2017-06-30|1639.17
#2017-07-03|1650.42
#2017-07-04|1638.73
#2017-07-05|1648.12
#2017-07-06|1642.72
#2017-07-07|1644.54
#2017-07-10|1652.32
#2017-07-11|1654.28
#2017-07-12|1682.64
#2017-07-13|1687.58
#2017-07-14|1691.69
#2017-07-17|1687.38
#2017-07-18|1690.18
#2017-07-19|1696.01
#2017-07-20|1698.22
#2017-07-21|1673.31
#2017-07-24|1672.89
#2017-07-25|1682.75
#2017-07-26|1695.12
#2017-07-27|1698.26
#2017-07-28|1692.56
#2017-07-31|1682.90
#2017-08-01|1702.57
#2017-08-02|1697.04
#2017-08-03|1705.90
#2017-08-04|1718.40
#2017-08-07|1723.08
#2017-08-08|1718.47
#2017-08-09|1699.65
#2017-08-10|1689.55
#2017-08-11|1678.01
#2017-08-14|1701.08
#2017-08-15|1697.93
#2017-08-16|1713.23
#2017-08-17|1708.19
#2017-08-18|1696.56
#2017-08-21|1696.16
#2017-08-22|1703.83
#2017-08-23|1703.57
#2017-08-24|1695.43
#2017-08-25|1707.96
#2017-08-28|1706.29
#2017-08-29|1694.74
#2017-08-30|1696.78
#2017-08-31|1713.71
#2017-09-01|1726.97
#2017-09-04|1730.51
#2017-09-05|1735.81
#2017-09-06|1740.01
#2017-09-07|1750.29
#2017-09-08|1750.37
#2017-09-11|1771.35
#2017-09-12|1771.52
#2017-09-13|1775.79
#2017-09-14|1773.87
#2017-09-15|1786.96
#2017-09-18|1804.27
#2017-09-19|1808.33
#2017-09-20|1810.21
#2017-09-21|1814.24
#2017-09-22|1819.19
#2017-09-25|1806.11
#2017-09-26|1794.83
#2017-09-27|1800.87
#2017-09-28|1821.95
#2017-09-29|1833.23
#2017-10-02|1827.57
#2017-10-03|1838.07
#2017-10-04|1838.98
#2017-10-05|1824.38
#2017-10-06|1820.59
#2017-10-09|1817.56
#2017-10-10|1828.99
#2017-10-11|1827.03
#2017-10-12|1831.62
#2017-10-13|1824.02
#2017-10-16|1819.05
#2017-10-17|1825.78
#2017-10-18|1835.44
#2017-10-19|1836.99
#2017-10-20|1831.26
#2017-10-23|1825.29
#2017-10-24|1831.25
#2017-10-25|1835.38
#2017-10-26|1853.00
#2017-10-27|1845.39
#2017-10-30|1847.27
#2017-10-31|1869.65
#2017-11-01|1863.09
#2017-11-02|1867.35
#2017-11-03|1871.92
#2017-11-06|1856.58
#2017-11-07|1847.62
#2017-11-08|1844.48
#2017-11-09|1825.78
#2017-11-10|1823.93
#2017-11-13|1809.12
#2017-11-14|1828.33
#2017-11-15|1839.37
#2017-11-16|1854.46
#2017-11-17|1841.17
#2017-11-20|1846.77
#2017-11-21|1845.16
#2017-11-22|1855.70
#2017-11-23|1877.95
#2017-11-24|1887.79
#2017-11-27|1879.45
#2017-11-28|1885.95
#2017-11-29|1892.74
#2017-11-30|1897.99
#2017-12-01|1860.73
#2017-12-04|1886.88
#2017-12-05|1885.40
#2017-12-06|1880.47
#2017-12-07|1884.29
#2017-12-08|1873.87
#2017-12-11|1867.33
#2017-12-12|1866.81
#2017-12-13|1857.38
#2017-12-14|1848.87
#2017-12-15|1851.55
#2017-12-18|1888.05
#2017-12-19|1877.38
#2017-12-20|1876.71
#2017-12-21|1879.83
#2017-12-22|1870.84
#2017-12-25|1870.84
#2017-12-26|1875.74
#2017-12-27|1882.88
#2017-12-28|1878.42
#2017-12-29|1878.55
#2018-01-01|1878.55
#2018-01-02|1877.68
#2018-01-03|1889.66
#2018-01-04|1935.42
#2018-01-05|1944.40
#2018-01-08|1942.06
#2018-01-09|1947.40
#2018-01-10|1956.95
#2018-01-11|1953.54
#2018-01-12|1978.18
#2018-01-15|1992.42
#2018-01-16|2002.09
#2018-01-17|2002.03
#2018-01-18|2009.76
#2018-01-19|2023.69
#2018-01-22|2029.49
#2018-01-23|2031.02
#2018-01-24|2027.77
#2018-01-25|2031.37
#2018-01-26|2039.89
#2018-01-29|2025.88
#2018-01-30|2017.27
#2018-01-31|2046.22
#2018-02-01|2026.38
#2018-02-02|1976.24
#2018-02-05|1944.32
#2018-02-06|1901.86
#2018-02-07|1930.19
#2018-02-08|1867.85
#2018-02-09|1840.76
#2018-02-12|1856.27
#2018-02-13|1862.97
#2018-02-14|1895.56
#2018-02-15|1962.24
#2018-02-16|1981.41
#2018-02-19|1965.24
#2018-02-20|1984.19
#2018-02-21|1987.52
#2018-02-22|1982.59
#2018-02-23|1986.82
#2018-02-26|1987.75
#2018-02-27|1985.40
#2018-02-28|1963.78
#2018-03-01|1936.98
#2018-03-02|1911.45
#2018-03-05|1934.63
#2018-03-06|1952.75
#2018-03-07|1959.87
#2018-03-08|1974.27
#2018-03-09|1986.81
#2018-03-12|1978.00
#2018-03-13|1982.89
#2018-03-14|1975.15
#2018-03-15|1984.67
#2018-03-16|1976.24
#2018-03-19|1962.94
#2018-03-20|1972.10
#2018-03-21|1957.59
#2018-03-22|1933.95
#2018-03-23|1914.19
#2018-03-26|1916.77
#2018-03-27|1943.77
#2018-03-28|1937.37
#2018-03-29|1935.46
#2018-03-30|1935.46
#2018-04-02|1937.19
#2018-04-03|1916.19
#2018-04-04|1899.84
#2018-04-05|1931.32
#2018-04-06|1930.11
#2018-04-09|1949.70
#2018-04-10|1964.86
#2018-04-11|1947.82
#2018-04-12|1944.90
#2018-04-13|1949.79
#2018-04-16|1955.00
#2018-04-17|1975.02
#2018-04-18|1998.41
#2018-04-19|2008.46
#2018-04-20|2004.15
#2018-04-23|2005.77
#2018-04-24|2003.93
#2018-04-25|1967.33
#2018-04-26|1978.00
#2018-04-27|1987.65
#2018-04-30|1994.49
#2018-05-01|1979.22
#2018-05-02|1985.48
#2018-05-03|1986.72
#2018-05-04|1995.07
#2018-05-07|2007.10
#2018-05-08|1998.90
#2018-05-09|1999.19
#2018-05-10|2012.28
#2018-05-11|2021.77
#2018-05-14|2011.86
#2018-05-15|1988.73
#2018-05-16|1982.77
#2018-05-17|2001.48
#2018-05-18|1997.63
#2018-05-21|2013.00
#2018-05-22|2018.75
#2018-05-23|1978.64
#2018-05-24|1978.05
#2018-05-25|1966.71
#2018-05-28|1951.81
#2018-05-29|1918.94
#2018-05-30|1923.15
#2018-05-31|1937.51
#2018-06-01|1967.10
#2018-06-04|1973.36
#2018-06-05|1955.14
#2018-06-06|1980.59
#2018-06-07|1983.96
#2018-06-08|1970.02
#2018-06-11|1980.16
#2018-06-12|1976.36
#2018-06-13|1978.66
#2018-06-14|1995.98
#2018-06-15|1976.99
#2018-06-18|1956.07
#2018-06-19|1926.07
#2018-06-20|1922.36
#2018-06-21|1906.21
#2018-06-22|1928.91
#2018-06-25|1896.40
#2018-06-26|1891.64
#2018-06-27|1905.27
#2018-06-28|1883.94
#2018-06-29|1930.80
#2018-07-02|1892.52
#2018-07-03|1912.93
#2018-07-04|1908.90
#2018-07-05|1922.19
#2018-07-06|1938.87
#2018-07-09|1952.84
#2018-07-10|1970.13
#2018-07-11|1953.96
#2018-07-12|1970.32
#2018-07-13|1975.83
#2018-07-16|1982.01
#2018-07-17|1983.53
#2018-07-18|1976.72
#2018-07-19|1959.25
#2018-07-20|1965.09
#2018-07-23|1955.79
#2018-07-24|1970.31
#2018-07-25|1960.15
#2018-07-26|1977.43
#2018-07-27|1989.40
#2018-07-30|1984.53
#2018-07-31|1974.84
#2018-08-01|1964.80
#2018-08-02|1942.09
#2018-08-03|1952.90
#2018-08-06|1949.57
#2018-08-07|1970.92
#2018-08-08|1967.29
#2018-08-09|1965.78
#2018-08-10|1922.65
#2018-08-13|1918.11
#2018-08-14|1912.09
#2018-08-15|1870.12
#2018-08-16|1894.67
#2018-08-17|1903.61
#2018-08-20|1918.04
#2018-08-21|1942.94
#2018-08-22|1960.76
#2018-08-23|1960.27
#2018-08-24|1970.53
#2018-08-27|1996.66
#2018-08-28|2005.22
#2018-08-29|2012.14
#2018-08-30|2004.75
#2018-08-31|1980.09
#2018-09-03|1975.68
#2018-09-04|1935.87
#2018-09-05|1923.12
#2018-09-06|1947.30
#2018-09-07|1931.59
#2018-09-10|1939.67
#2018-09-11|1956.67
#2018-09-12|1971.87
#2018-09-13|1970.79
#2018-09-14|1977.90
#2018-09-17|1984.58
#2018-09-18|1986.79
#2018-09-19|1986.81
#2018-09-20|2015.38
#2018-09-21|2025.30
#2018-09-24|2013.18
#2018-09-25|2009.96
#2018-09-26|2018.98
#2018-09-27|2013.59
#2018-09-28|1991.47
#2018-10-01|1979.95
#2018-10-02|1950.06
#2018-10-03|1958.90
#2018-10-04|1929.92
#2018-10-05|1911.52
#2018-10-08|1886.28
#2018-10-09|1869.40
#2018-10-10|1831.42
#2018-10-11|1803.83
#2018-10-12|1815.61
#2018-10-15|1808.55
#2018-10-16|1858.91
#2018-10-17|1840.85
#2018-10-18|1815.53
#2018-10-19|1791.16
#2018-10-22|1772.03
#2018-10-23|1734.04
#2018-10-24|1742.56
#2018-10-25|1783.39
#2018-10-26|1764.79
#2018-10-29|1771.35
#2018-10-30|1763.29
#2018-10-31|1800.06
#2018-11-01|1803.16
#2018-11-02|1798.18
#2018-11-05|1789.71
#2018-11-06|1791.19
#2018-11-07|1825.91
#2018-11-08|1811.02
#2018-11-09|1786.57
#2018-11-12|1750.52
#2018-11-13|1775.01
#2018-11-14|1768.48
#2018-11-15|1754.05
#2018-11-16|1754.21
#2018-11-19|1750.93
#2018-11-20|1725.03
#2018-11-21|1741.27
#2018-11-22|1727.94
#2018-11-23|1733.73
#2018-11-26|1753.47
#2018-11-27|1744.51
#2018-11-28|1736.99
#2018-11-29|1776.14
#2018-11-30|1759.01
#2018-12-03|1764.38
#2018-12-04|1750.90
#2018-12-05|1717.16
#2018-12-06|1656.45
#2018-12-07|1672.85
#2018-12-10|1640.57
#2018-12-11|1665.84
#2018-12-12|1711.29
#2018-12-13|1694.91
#2018-12-14|1663.86
#2018-12-17|1650.82
#2018-12-18|1651.30
#2018-12-19|1654.06
#2018-12-20|1616.62
#2018-12-21|1606.80
#2018-12-24|1592.28
#2018-12-25|1592.28
#2018-12-26|1591.44
#2018-12-27|1586.73
#2018-12-28|1624.57
#2018-12-31|1637.50
#2019-01-01|1637.50
#2019-01-02|1614.09
#2019-01-03|1588.08
#2019-01-04|1642.39
#2019-01-07|1637.30
#2019-01-08|1666.84
#2019-01-09|1695.15
#2019-01-10|1693.85
#2019-01-11|1672.90
#2019-01-14|1667.76
#2019-01-15|1678.13
#2019-01-16|1681.59
#2019-01-17|1680.01
#2019-01-18|1707.81
#2019-01-21|1708.16
#2019-01-22|1704.83
#2019-01-23|1698.37
#2019-01-24|1712.13
#2019-01-25|1740.93
#2019-01-28|1737.14
#2019-01-29|1747.06
#2019-01-30|1761.91
#2019-01-31|1772.81
#2019-02-01|1785.71
#2019-02-04|1775.03
#2019-02-05|1804.66
#2019-02-06|1794.83
#2019-02-07|1761.00
#2019-02-08|1741.06
#2019-02-11|1754.21
#2019-02-12|1769.32
#2019-02-13|1782.87
#2019-02-14|1807.02
#2019-02-15|1847.16
#2019-02-18|1859.49
#2019-02-19|1860.07
#2019-02-20|1878.97
#2019-02-21|1888.63
#2019-02-22|1901.00
#2019-02-25|1902.47
#2019-02-26|1905.25
#2019-02-27|1900.87
#2019-02-28|1913.56
#2019-03-01|1918.93
#2019-03-04|1917.56
#2019-03-05|1911.59
#2019-03-06|1910.39
#2019-03-07|1886.25
#2019-03-08|1874.33
#2019-03-11|1883.63
#2019-03-12|1898.16
#2019-03-13|1917.07
#2019-03-14|1932.50
#2019-03-15|1951.52
#2019-03-18|1958.35
#2019-03-19|1967.05
#2019-03-20|1953.12
#2019-03-21|1959.94
#2019-03-22|1896.19
#2019-03-25|1896.50
#2019-03-26|1909.78
#2019-03-27|1902.63
#2019-03-28|1899.63
#2019-03-29|1929.23
#2019-04-01|1948.88
#2019-04-02|1949.43
#2019-04-03|1984.95
#2019-04-04|1977.18
#2019-04-05|1987.45
#2019-04-08|1992.10
#2019-04-09|1973.19
#2019-04-10|1973.21
#2019-04-11|1987.22
#2019-04-12|2007.30
#2019-04-15|2006.63
#2019-04-16|2016.19
#2019-04-17|2026.86
#2019-04-18|2033.24
#2019-04-19|2033.24
#2019-04-22|2035.32
#2019-04-23|2035.24
#2019-04-24|2042.65
#2019-04-25|2021.37
#2019-04-26|2041.47
#2019-04-29|2050.85
#2019-04-30|2056.61
#2019-05-01|2062.76
#2019-05-02|2022.69
#2019-05-03|2019.26
#2019-05-06|2005.58
#2019-05-07|1978.55
#2019-05-08|1988.53
#2019-05-09|1955.54
#2019-05-10|1961.50
#2019-05-13|1930.22
#2019-05-14|1962.86
#2019-05-15|1986.03
#2019-05-16|2008.35
#2019-05-17|1993.55
#2019-05-20|1974.88
#2019-05-21|1981.59
#2019-05-22|1978.11
#2019-05-23|1937.20
#2019-05-24|1973.38
#2019-05-27|1977.63
#2019-05-28|1963.73
#2019-05-29|1922.29
#2019-05-30|1934.54
#2019-05-31|1926.45
#2019-06-03|1953.96
#2019-06-04|1970.15
#2019-06-05|1986.83
#2019-06-06|1980.81
#2019-06-07|2026.80
#2019-06-10|2031.71
#2019-06-11|2050.56
#2019-06-12|2043.47
#2019-06-13|2035.33
#2019-06-14|2020.48
#2019-06-17|2038.02
#2019-06-18|2072.60
#2019-06-19|2080.05
#2019-06-20|2102.27
#2019-06-21|2094.13
#2019-06-24|2109.48
#2019-06-25|2113.51
#2019-06-26|2106.06
#2019-06-27|2091.45
#2019-06-28|2110.22
#2019-07-01|2108.58
#2019-07-02|2102.32
#2019-07-03|2122.90
#2019-07-04|2121.08
#2019-07-05|2080.48
#2019-07-08|2072.83
#2019-07-09|2058.57
#2019-07-10|2071.81
#2019-07-11|2064.85
#2019-07-12|2086.34
#2019-07-15|2097.98
#2019-07-16|2121.06
#2019-07-17|2114.82
#2019-07-18|2103.49
#2019-07-19|2111.42
#2019-07-22|2109.17
#2019-07-23|2123.28
#2019-07-24|2116.65
#2019-07-25|2109.53
#2019-07-26|2129.88
#2019-07-29|2116.78
#2019-07-30|2077.80
#2019-07-31|2087.01
#2019-08-01|2092.95
#2019-08-02|2024.79
#2019-08-05|1992.17
#2019-08-06|1987.13
#2019-08-07|2013.68
#2019-08-08|2067.48
#2019-08-09|2045.61
#2019-08-12|2049.34
#2019-08-13|2059.57
#2019-08-14|1997.34
#2019-08-15|1987.29
#2019-08-16|2013.30
#2019-08-19|2040.16
#2019-08-20|2036.54
#2019-08-21|2074.28
#2019-08-22|2042.87
#2019-08-23|2028.38
#2019-08-26|2035.33
#2019-08-27|2040.04
#2019-08-28|2016.88
#2019-08-29|2059.79
#2019-08-30|2070.50
#2019-09-02|2062.92
#2019-09-03|2043.55
#2019-09-04|2079.53
#2019-09-05|2111.42
#2019-09-06|2119.18
#2019-09-09|2116.71
#2019-09-10|2095.67
#2019-09-11|2095.66
#2019-09-12|2122.05
#2019-09-13|2146.17
#2019-09-16|2090.35
#2019-09-17|2107.93
#2019-09-18|2114.89
#2019-09-19|2130.02
#2019-09-20|2101.26
#2019-09-23|2077.28
#2019-09-24|2077.70
#2019-09-25|2065.25
#2019-09-26|2067.82
#2019-09-27|2077.25
#2019-09-30|2084.11
#2019-10-01|2061.03
#2019-10-02|2007.27
#2019-10-03|2029.47
#2019-10-04|2046.64
#2019-10-07|2054.98
#2019-10-08|2021.19
#2019-10-09|2041.45
#2019-10-10|2062.96
#2019-10-11|2110.22
#2019-10-14|2097.30
#2019-10-15|2118.63
#2019-10-16|2117.16
#2019-10-17|2130.90
#2019-10-18|2131.42
#2019-10-21|2139.83
#2019-10-22|2139.45
#2019-10-23|2128.12
#2019-10-24|2143.26
#2019-10-25|2158.31
#2019-10-28|2163.90
#2019-10-29|2185.93
#2019-10-30|2198.25
#2019-10-31|2194.50
#2019-11-01|2218.79
#2019-11-04|2232.53
#2019-11-05|2214.77
#2019-11-06|2221.41
#2019-11-07|2218.28
#2019-11-08|2216.37
#2019-11-11|2221.97
#2019-11-12|2236.45
#2019-11-13|2230.29
#2019-11-14|2234.90
#2019-11-15|2259.95
#2019-11-18|2254.77
#2019-11-19|2253.02
#2019-11-20|2244.69
#2019-11-21|2238.43
#2019-11-22|2226.19
#2019-11-25|2233.32
#2019-11-26|2244.14
#2019-11-27|2233.54
#2019-11-28|2226.75
#2019-11-29|2223.42
#2019-12-02|2191.82
#2019-12-03|2162.72
#2019-12-04|2204.45
#2019-12-05|2207.59
#2019-12-06|2217.67
#2019-12-09|2209.76
#2019-12-10|2207.90
#2019-12-11|2213.34
#2019-12-12|2220.76
#2019-12-13|2233.73
#2019-12-16|2261.04
#2019-12-17|2261.53
#2019-12-18|2242.14
#2019-12-19|2239.68
#2019-12-20|2250.02
#2019-12-23|2258.56
#2019-12-24|2258.45
#2019-12-25|2258.45
#2019-12-26|2260.18
#2019-12-27|2276.02
#2019-12-30|2253.71
#2019-12-31|2259.17
#2020-01-01|2259.17
#2020-01-02|2282.82
#2020-01-03|2271.73
#2020-01-06|2265.09
#2020-01-07|2247.97
#2020-01-08|2265.06
#2020-01-09|2261.96
#2020-01-10|2258.94
#2020-01-13|2266.48
#2020-01-14|2273.10
#2020-01-15|2277.75
#2020-01-16|2277.29
#2020-01-17|2304.57
#2020-01-20|2303.23
#2020-01-21|2294.29
#2020-01-22|2286.42
#2020-01-23|2270.62
#2020-01-24|2307.04
#2020-01-27|2246.60
#2020-01-28|2263.67
#2020-01-29|2297.47
#2020-01-30|2275.97
#2020-01-31|2262.41
#2020-02-03|2271.57
#2020-02-04|2305.23
#2020-02-05|2308.87
#2020-02-06|2303.02
#2020-02-07|2303.61
#2020-02-10|2291.80
#2020-02-11|2307.65
#2020-02-12|2300.63
#2020-02-13|2281.50
#2020-02-14|2272.83
#2020-02-17|2284.32
#2020-02-18|2267.93
#2020-02-19|2277.64
#2020-02-20|2292.33
#2020-02-21|2291.03
#2020-02-24|2202.54
#2020-02-25|2165.83
#2020-02-26|2158.70
#2020-02-27|2112.46
#2020-02-28|2019.02
#2020-03-02|2050.55
#2020-03-03|2111.35
#2020-03-04|2118.82
#2020-03-05|2084.56
#2020-03-06|1989.57
#2020-03-09|1852.96
#2020-03-10|1804.72
#2020-03-11|1769.95
#2020-03-12|1476.49
#2020-03-13|1497.96
#2020-03-16|1379.30
#2020-03-17|1357.85
#2020-03-18|1188.50
#2020-03-19|1231.92
#2020-03-20|1347.36
#2020-03-23|1257.33
#2020-03-24|1380.06
#2020-03-25|1460.44
#2020-03-26|1595.97
#2020-03-27|1528.26
#2020-03-30|1488.41
#2020-03-31|1481.70
#2020-04-01|1355.87
#2020-04-02|1341.61
#2020-04-03|1310.91
#2020-04-06|1412.79
#2020-04-07|1468.12
#2020-04-08|1490.51
#2020-04-09|1532.01
#2020-04-10|1532.01
#2020-04-13|1526.69
#2020-04-14|1534.14
#2020-04-15|1430.31
#2020-04-16|1417.88
#2020-04-17|1500.35
#2020-04-20|1501.63
#2020-04-21|1416.19
#2020-04-22|1436.27
#2020-04-23|1451.31
#2020-04-24|1417.45
#2020-04-27|1454.99
#2020-04-28|1488.70
#2020-04-29|1552.54
#2020-04-30|1527.50
#2020-05-01|1535.24
#2020-05-04|1447.77
#2020-05-05|1480.67
#2020-05-06|1449.88
#2020-05-07|1472.09
#2020-05-08|1515.64
#2020-05-11|1482.23
#2020-05-12|1478.27
#2020-05-13|1439.28
#2020-05-14|1406.88
#2020-05-15|1412.19
#2020-05-18|1528.10
#2020-05-19|1504.47
#2020-05-20|1523.80
#2020-05-21|1504.40
#2020-05-22|1504.34
#2020-05-25|1567.99
#2020-05-26|1625.10
#2020-05-27|1637.24
#2020-05-28|1653.54
#2020-05-29|1634.12
#2020-06-01|1667.97
#2020-06-02|1728.48
#2020-06-03|1813.64
#2020-06-04|1844.05
#2020-06-05|1922.92
#2020-06-08|1907.47
#2020-06-09|1859.48
#2020-06-10|1837.09
#2020-06-11|1736.63
#2020-06-12|1722.77
#2020-06-15|1742.26
#2020-06-16|1788.39
#2020-06-17|1797.28
#2020-06-18|1780.07
#2020-06-19|1772.18
#2020-06-22|1773.23
#2020-06-23|1798.83
#2020-06-24|1731.59
#2020-06-25|1739.47
#2020-06-26|1731.43
#2020-06-29|1765.11
#2020-06-30|1759.73
#2020-07-01|1760.80
#2020-07-02|1797.55
#2020-07-03|1793.55
#2020-07-06|1832.02
#2020-07-07|1815.35
#2020-07-08|1793.31
#2020-07-09|1750.49
#2020-07-10|1780.52
#2020-07-13|1827.53
#2020-07-14|1801.93
#2020-07-15|1868.49
#2020-07-16|1863.38
#2020-07-17|1846.82
#2020-07-20|1858.70
#2020-07-21|1879.41
#2020-07-22|1886.57
#2020-07-23|1872.80
#2020-07-24|1846.91
#2020-07-27|1861.31
#2020-07-28|1859.25
#2020-07-29|1877.62
#2020-07-30|1864.73
#2020-07-31|1810.92
#2020-08-03|1848.86
#2020-08-04|1862.41
#2020-08-05|1930.82
#2020-08-06|1927.63
#2020-08-07|1928.60
#2020-08-10|1951.34
#2020-08-11|2011.65
#2020-08-12|2014.69
#2020-08-13|2007.93
#2020-08-14|1968.50
#2020-08-17|1975.90
#2020-08-18|1959.07
#2020-08-19|1975.80
#2020-08-20|1941.34
#2020-08-21|1930.76
#2020-08-24|1985.68
#2020-08-25|1982.97
#2020-08-26|1989.88
#2020-08-27|1978.71
#2020-08-28|1997.05
#2020-08-31|1959.21
#2020-09-01|1963.16
#2020-09-02|1984.60
#2020-09-03|1965.39
#2020-09-04|1935.16
#2020-09-07|1999.65
#2020-09-08|1950.09
#2020-09-09|1970.91
#2020-09-10|1967.05
#2020-09-11|1953.21
#2020-09-14|1978.57
#2020-09-15|1968.20
#2020-09-16|1969.78
#2020-09-17|1964.06
#2020-09-18|1938.54
#2020-09-21|1829.79
#2020-09-22|1815.21
#2020-09-23|1805.64
#2020-09-24|1777.98
#2020-09-25|1777.11
#2020-09-28|1829.04
#2020-09-29|1850.41
#2020-09-30|1829.66
#2020-10-01|1841.51
#2020-10-02|1851.26
#2020-10-05|1886.97
#2020-10-06|1909.62
#2020-10-07|1896.28
#2020-10-08|1899.91
#2020-10-09|1912.23
#2020-10-12|1917.62
#2020-10-13|1885.21
#2020-10-14|1889.98
#2020-10-15|1844.53
#2020-10-16|1877.02
#2020-10-19|1899.12
#2020-10-20|1914.66
#2020-10-21|1872.70
#2020-10-22|1876.20
#2020-10-23|1922.57
#2020-10-26|1859.52
#2020-10-27|1823.46
#2020-10-28|1755.52
#2020-10-29|1738.17
#2020-10-30|1761.94
#2020-11-02|1803.53
#2020-11-03|1874.39
#2020-11-04|1906.63
#2020-11-05|1959.71
#2020-11-06|1968.00
#2020-11-09|2163.91
#2020-11-10|2202.08
#2020-11-11|2172.00
#2020-11-12|2149.63
#2020-11-13|2167.08
#2020-11-16|2215.38
#2020-11-17|2232.75
#2020-11-18|2231.90
#2020-11-19|2216.80
#2020-11-20|2227.61
#2020-11-23|2226.56
#2020-11-24|2262.98
#2020-11-25|2256.54
#2020-11-26|2237.65
#2020-11-27|2259.42
#2020-11-30|2230.51
#2020-12-01|2266.71
#2020-12-02|2271.45
#2020-12-03|2295.51
#2020-12-04|2308.20
#2020-12-07|2289.65
#2020-12-08|2282.87
#2020-12-09|2259.19
#2020-12-10|2266.15
#2020-12-11|2256.24
#2020-12-14|2258.87
#2020-12-15|2267.37
#2020-12-16|2269.08
#2020-12-17|2283.30
#2020-12-18|2260.77
#2020-12-21|2211.13
#2020-12-22|2232.77
#2020-12-23|2270.40
#2020-12-24|2267.42
#2020-12-25|2267.42
#2020-12-28|2305.71
#2020-12-29|2317.89
#2020-12-30|2315.20
#2020-12-31|2268.76
#2021-01-01|2268.76
#2021-01-04|2309.66
#2021-01-05|2295.82
#2021-01-06|2332.61
#2021-01-07|2346.97
#2021-01-08|2371.04
#2021-01-11|2320.13
#2021-01-12|2319.46
#2021-01-13|2322.24
#2021-01-14|2351.04
#2021-01-15|2314.44
#2021-01-18|2299.74
#2021-01-19|2311.98
#2021-01-20|2319.95
#2021-01-21|2306.26
#2021-01-22|2290.25
#2021-01-25|2227.17
#2021-01-26|2241.28
#2021-01-27|2189.57
#2021-01-28|2218.76
#2021-01-29|2180.20
#2021-02-01|2197.75
#2021-02-02|2258.07
#2021-02-03|2257.06
#2021-02-04|2281.08
#2021-02-05|2300.86
#2021-02-08|2318.09
#2021-02-09|2305.65
#2021-02-10|2301.39
#2021-02-11|2310.59
#2021-02-12|2321.65
#2021-02-15|2339.01
#2021-02-16|2337.27
#2021-02-17|2306.00
#2021-02-18|2285.21
#2021-02-19|2319.32
#2021-02-22|2326.78
#2021-02-23|2354.40
#2021-02-24|2372.57
#2021-02-25|2372.29
#2021-02-26|2326.13
#2021-03-01|2361.25
#2021-03-02|2363.55
#2021-03-03|2382.70
#2021-03-04|2375.28
#2021-03-05|2303.93
#2021-03-08|2364.03
#2021-03-09|2370.01
#2021-03-10|2373.49
#2021-03-11|2400.40
#2021-03-12|2399.10
#2021-03-15|2389.85
#2021-03-16|2403.31
#2021-03-17|2391.01
#2021-03-18|2394.40
#2021-03-19|2345.46
#2021-03-22|2341.74
#2021-03-23|2314.44
#2021-03-24|2317.02
#2021-03-25|2306.28
#2021-03-26|2323.93
#2021-03-29|2323.87
#2021-03-30|2338.33
#2021-03-31|2338.39
#2021-04-01|2386.47
#2021-04-02|2386.47
#2021-04-05|2394.19
#2021-04-06|2408.48
#2021-04-07|2419.11
#2021-04-08|2441.25
#2021-04-09|2446.89
#2021-04-12|2435.15
#2021-04-13|2443.05
#2021-04-14|2453.25
#2021-04-15|2475.65
#2021-04-16|2505.83
#2021-04-19|2516.97
#2021-04-20|2468.82
#2021-04-21|2458.48
#2021-04-22|2497.46
#2021-04-23|2503.49
#2021-04-26|2528.52
#2021-04-27|2526.94
#2021-04-28|2522.71
#2021-04-29|2516.14
#2021-04-30|2502.91
#2021-05-03|2525.94
#2021-05-04|2485.64
#2021-05-05|2508.53
#2021-05-06|2529.61
#2021-05-07|2570.54
#2021-05-10|2558.50
#2021-05-11|2510.30
#2021-05-12|2488.05
#2021-05-13|2478.82
#2021-05-14|2550.16
#2021-05-17|2515.47
#2021-05-18|2527.95
#2021-05-19|2476.51
#2021-05-20|2509.10
#2021-05-21|2524.52
#2021-05-24|2540.89
#2021-05-25|2534.65
#2021-05-26|2527.99
#2021-05-27|2571.15
#2021-05-28|2584.74
#2021-05-31|2575.73
#2021-06-01|2606.40
#2021-06-02|2610.13
#2021-06-03|2585.12
#2021-06-04|2595.93
#2021-06-07|2617.94
#2021-06-08|2624.62
#2021-06-09|2629.34
#2021-06-10|2607.72
#2021-06-11|2615.87
#2021-06-14|2624.88
#2021-06-15|2640.37
#2021-06-16|2646.63
#2021-06-17|2612.59
#2021-06-18|2560.64
#2021-06-21|2589.10
#2021-06-22|2592.48
#2021-06-23|2580.23
#2021-06-24|2609.20
#2021-06-25|2602.03
#2021-06-28|2548.82
#2021-06-29|2539.18
#2021-06-30|2517.92
#2021-07-01|2546.88
#2021-07-02|2561.05
#2021-07-05|2579.77
#2021-07-06|2555.09
#2021-07-07|2549.20
#2021-07-08|2525.50
#2021-07-09|2578.18
#2021-07-12|2581.97
#2021-07-13|2562.99
#2021-07-14|2547.55
#2021-07-15|2524.89
#2021-07-16|2518.44
#2021-07-19|2431.79
#2021-07-20|2454.48
#2021-07-21|2518.95
#2021-07-22|2535.66
#2021-07-23|2567.54
#2021-07-26|2577.89
#2021-07-27|2551.73
#2021-07-28|2576.12
#2021-07-29|2590.94
#2021-07-30|2581.97
#2021-08-02|2602.95
#2021-08-03|2590.50
#2021-08-04|2609.21
#2021-08-05|2628.60
#2021-08-06|2615.16
#2021-08-09|2593.78
#2021-08-10|2593.02
#2021-08-11|2619.21
#2021-08-12|2616.57
#2021-08-13|2637.45
#2021-08-16|2625.28
#2021-08-17|2601.53
#2021-08-18|2610.17
#2021-08-19|2564.54
#2021-08-20|2557.18
#2021-08-23|2585.12
#2021-08-24|2600.35
#2021-08-25|2610.50
#2021-08-26|2610.11
#2021-08-27|2620.13
#2021-08-30|2621.50
#2021-08-31|2617.97
#2021-09-01|2665.87
#2021-09-02|2661.85
#2021-09-03|2631.99
#2021-09-06|2636.49
#2021-09-07|2621.23
#2021-09-08|2594.07
#2021-09-09|2605.28
#2021-09-10|2595.24
#2021-09-13|2605.62
#2021-09-14|2595.52
#2021-09-15|2565.99
#2021-09-16|2591.66
#2021-09-17|2549.81
#2021-09-20|2513.32
#2021-09-21|2543.14
#2021-09-22|2585.01
#2021-09-23|2598.29
#2021-09-24|2569.98
#2021-09-27|2583.79
#2021-09-28|2512.48
#2021-09-29|2527.14
#2021-09-30|2493.03
#2021-10-01|2490.48
#2021-10-04|2467.90
#2021-10-05|2487.48
#2021-10-06|2441.61
#2021-10-07|2492.03
#2021-10-08|2480.28
#2021-10-11|2476.56
#2021-10-12|2456.87
#2021-10-13|2470.06
#2021-10-14|2507.12
#2021-10-15|2531.30
#2021-10-18|2506.60
#2021-10-19|2517.23
#2021-10-20|2515.52
#2021-10-21|2498.13
#2021-10-22|2497.04
#2021-10-25|2464.62
#2021-10-26|2495.57
#2021-10-27|2489.34
#2021-10-28|2525.43
#2021-10-29|2494.75
#2021-11-01|2508.26
#2021-11-02|2521.52
#2021-11-03|2520.72
#2021-11-04|2519.41
#2021-11-05|2556.63
#2021-11-08|2571.39
#2021-11-09|2564.55
#2021-11-10|2559.00
#2021-11-11|2533.16
#2021-11-12|2521.24
#2021-11-15|2530.08
#2021-11-16|2513.95
#2021-11-17|2501.29
#2021-11-18|2502.99
#2021-11-19|2467.38
#2021-11-22|2450.35
#2021-11-23|2446.94
#2021-11-24|2427.37
#2021-11-25|2442.10
#2021-11-26|2314.13
#2021-11-29|2308.12
#2021-11-30|2304.43
#2021-12-01|2388.28
#2021-12-02|2370.57
#2021-12-03|2332.46
#2021-12-06|2385.46
#2021-12-07|2438.51
#2021-12-08|2453.21
#2021-12-09|2437.31
#2021-12-10|2422.06
#2021-12-13|2390.52
#2021-12-14|2364.27
#2021-12-15|2355.04
#2021-12-16|2403.00
#2021-12-17|2397.39
#2021-12-20|2369.47
#2021-12-21|2414.38
#2021-12-22|2474.12
#2021-12-23|2501.72
#2021-12-24|2501.27
#2021-12-27|2519.35
#2021-12-28|2526.56
#2021-12-29|2536.10
#2021-12-30|2535.82
#2021-12-31|2546.48
#2022-01-03|2565.60
#2022-01-04|2608.33
#2022-01-05|2627.67
#2022-01-06|2580.84
#2022-01-07|2580.65
#2022-01-10|2529.28
#2022-01-11|2559.12
#2022-01-12|2600.04
#2022-01-13|2614.90
#2022-01-14|2583.65
#2022-01-17|2574.88
#2022-01-18|2534.03
#2022-01-19|2528.49
#2022-01-20|2540.60
#2022-01-21|2492.60
#2022-01-24|2364.06
#2022-01-25|2364.52
#2022-01-26|2419.71
#2022-01-27|2381.45
#2022-01-28|2343.02
#2022-01-31|2377.45
#2022-02-01|2434.98
#2022-02-02|2446.07
#2022-02-03|2429.52
#2022-02-04|2402.52
#2022-02-07|2424.82
#2022-02-08|2443.83
#2022-02-09|2499.35
#2022-02-10|2517.18
#2022-02-11|2481.28
#2022-02-14|2408.00
#2022-02-15|2465.54
#2022-02-16|2468.89
#2022-02-17|2456.08
#2022-02-18|2434.05
#2022-02-21|2372.97
#2022-02-22|2388.97
#2022-02-23|2374.47
#2022-02-24|2252.80
#2022-02-25|2372.75
#2022-02-28|2363.86
#2022-03-01|2233.32
#2022-03-02|2269.27
#2022-03-03|2225.08
#2022-03-04|2079.60
#2022-03-07|2034.30
#2022-03-08|2049.85
#2022-03-09|2239.51
#2022-03-10|2174.10
#2022-03-11|2204.10
#2022-03-14|2256.01
#2022-03-15|2245.44
#2022-03-16|2330.53
#2022-03-17|2359.09
#2022-03-18|2337.22
#2022-03-21|2322.70
#2022-03-22|2348.34
#2022-03-23|2315.56
#2022-03-24|2308.47
#2022-03-25|2284.63
#2022-03-28|2291.71
#2022-03-29|2409.70
#2022-03-30|2383.82
#2022-03-31|2353.72
#2022-04-01|2345.44
#2022-04-04|2338.47
#2022-04-05|2255.74
#2022-04-06|2188.03
#2022-04-07|2183.39
#2022-04-08|2203.93
#2022-04-11|2214.90
#2022-04-12|2210.20
#2022-04-13|2203.79
#2022-04-14|2203.59
#2022-04-15|2203.59
#2022-04-18|2207.07
#2022-04-19|2193.97
#2022-04-20|2253.25
#2022-04-21|2305.80
#2022-04-22|2244.03
#2022-04-25|2206.74
#2022-04-26|2181.91
#2022-04-27|2148.13
#2022-04-28|2174.49
#2022-04-29|2187.28
#2022-05-02|2135.28
#2022-05-03|2155.31
#2022-05-04|2125.01
#2022-05-05|2137.64
#2022-05-06|2116.39
#2022-05-09|2045.29
#2022-05-10|2058.05
#2022-05-11|2097.32
#2022-05-12|2052.35
#2022-05-13|2087.52
#2022-05-16|2077.33
#2022-05-17|2139.88
#2022-05-18|2117.95
#2022-05-19|2107.14
#2022-05-20|2109.27
#2022-05-23|2147.01
#2022-05-24|2109.56
#2022-05-25|2119.06
#2022-05-26|2178.96
#2022-05-27|2212.25
#2022-05-30|2242.85
#2022-05-31|2179.08
#2022-06-01|2153.97
#2022-06-02|2199.17
#2022-06-03|2189.01
#2022-06-06|2213.16
#2022-06-07|2200.04
#2022-06-08|2183.63
#2022-06-09|2142.62
#2022-06-10|2061.73
#2022-06-13|1977.59
#2022-06-14|1934.57
#2022-06-15|1969.55
#2022-06-16|1940.80
#2022-06-17|1941.13
#2022-06-20|1966.67
#2022-06-21|1971.04
#2022-06-22|1951.50
#2022-06-23|1913.95
#2022-06-24|1970.87
#2022-06-27|1974.83
#2022-06-28|1980.30
#2022-06-29|1936.49
#2022-06-30|1904.62
#2022-07-01|1907.52
#2022-07-04|1912.47
#2022-07-05|1830.70
#2022-07-06|1872.82
#2022-07-07|1903.29
#2022-07-08|1926.11
#2022-07-11|1892.42
#2022-07-12|1916.32
#2022-07-13|1916.66
#2022-07-14|1873.14
#2022-07-15|1947.13
#2022-07-18|1986.56
#2022-07-19|2026.21
#2022-07-20|2013.31
#2022-07-21|2023.02
#2022-07-22|2035.03
#2022-07-25|2024.55
#2022-07-26|2004.84
#2022-07-27|2029.43
#2022-07-28|2065.57
#2022-07-29|2101.26
#2022-08-01|2102.36
#2022-08-02|2079.07
#2022-08-03|2085.52
#2022-08-04|2109.87
#2022-08-05|2077.54
#2022-08-08|2103.39
#2022-08-09|2100.22
#2022-08-10|2156.78
#2022-08-11|2161.20
#2022-08-12|2139.52
#2022-08-15|2140.65
#2022-08-16|2149.14
#2022-08-17|2117.68
#2022-08-18|2115.89
#2022-08-19|2070.86
#2022-08-22|2001.44
#2022-08-23|1998.52
#2022-08-24|2006.26
#2022-08-25|1999.33
#2022-08-26|1969.88
#2022-08-29|1939.74
#2022-08-30|1949.78
#2022-08-31|1934.42
#2022-09-01|1883.22
#2022-09-02|1951.70
#2022-09-05|1899.77
#2022-09-06|1906.10
#2022-09-07|1920.65
#2022-09-08|1926.89
#2022-09-09|1973.39
#2022-09-12|2038.07
#2022-09-13|1977.92
#2022-09-14|1951.83
#2022-09-15|1940.16
#2022-09-16|1894.88
#2022-09-19|1891.53
#2022-09-20|1847.60
#2022-09-21|1847.35
#2022-09-22|1792.86
#2022-09-23|1734.30
#2022-09-26|1722.15
#2022-09-27|1708.54
#2022-09-28|1716.62
#2022-09-29|1712.93
#2022-09-30|1748.86
#2022-10-03|1761.42
#2022-10-04|1866.84
#2022-10-05|1828.69
#2022-10-06|1814.14
#2022-10-07|1773.96
#2022-10-10|1768.98
#2022-10-11|1773.12
#2022-10-12|1760.30
#2022-10-13|1807.65
#2022-10-14|1814.29
#2022-10-17|1870.92
#2022-10-18|1902.04
#2022-10-19|1879.51
#2022-10-20|1899.21
#2022-10-21|1884.86
#2022-10-24|1936.20
#2022-10-25|1982.24
#2022-10-26|2033.26
#2022-10-27|2003.50
#2022-10-28|2027.61
#2022-10-31|2006.40
#2022-11-01|2022.16
#2022-11-02|2011.34
#2022-11-03|1971.98
#2022-11-04|2040.84
#2022-11-07|2057.03
#2022-11-08|2083.96
#2022-11-09|2078.11
#2022-11-10|2120.40
#2022-11-11|2149.73
#2022-11-14|2145.24
#2022-11-15|2172.37
#2022-11-16|2163.75
#2022-11-17|2132.40
#2022-11-18|2174.10
#2022-11-21|2146.83
#2022-11-22|2159.01
#2022-11-23|2185.80
#2022-11-24|2201.01
#2022-11-25|2205.51
#2022-11-28|2165.79
#2022-11-29|2153.00
#2022-11-30|2139.10
#2022-12-01|2205.38
#2022-12-02|2207.06
#2022-12-05|2203.77
#2022-12-06|2191.50
#2022-12-07|2178.37
#2022-12-08|2187.99
#2022-12-09|2208.59
#2022-12-12|2194.57
#2022-12-13|2244.24
#2022-12-14|2233.12
#2022-12-15|2171.53
#2022-12-16|2139.70
#2022-12-19|2145.34
#2022-12-20|2152.48
#2022-12-21|2186.31
#2022-12-22|2157.27
#2022-12-23|2165.16
#2022-12-26|2165.16
#2022-12-27|2185.68
#2022-12-28|2163.42
#2022-12-29|2190.93
#2022-12-30|2164.44
#2023-01-02|2199.06
#2023-01-03|2184.48
#2023-01-04|2241.48
#2023-01-05|2225.04
#2023-01-06|2276.17
#2023-01-09|2330.60
#2023-01-10|2307.94
#2023-01-11|2324.24
#2023-01-12|2364.54
#2023-01-13|2382.40
#2023-01-16|2379.61
#2023-01-17|2392.84
#2023-01-18|2418.39
#2023-01-19|2361.06
#2023-01-20|2391.79
#2023-01-23|2413.86
#2023-01-24|2434.05
#2023-01-25|2427.41
#2023-01-26|2434.71
#2023-01-27|2427.81
#2023-01-30|2420.98
#2023-01-31|2412.95
#2023-02-01|2447.99
#2023-02-02|2489.86
#2023-02-03|2481.13
#2023-02-06|2421.48
#2023-02-07|2383.50
#2023-02-08|2386.12
#2023-02-09|2420.50
#2023-02-10|2387.60
#2023-02-13|2437.18
#2023-02-14|2427.00
#2023-02-15|2462.30
#2023-02-16|2488.81
#2023-02-17|2499.29
#2023-02-20|2486.82
#2023-02-21|2468.64
#2023-02-22|2457.79
#2023-02-23|2457.44
#2023-02-24|2411.22
#2023-02-27|2454.92
#2023-02-28|2458.34
#2023-03-01|2476.38
#2023-03-02|2462.42
#2023-03-03|2484.01
#2023-03-06|2506.25
#2023-03-07|2474.10
#2023-03-08|2461.58
#2023-03-09|2478.14
#2023-03-10|2458.33
#2023-03-13|2397.92
#2023-03-14|2450.39
#2023-03-15|2306.74
#2023-03-16|2375.53
#2023-03-17|2346.32
#2023-03-20|2386.81
#2023-03-21|2446.52
#2023-03-22|2448.26
#2023-03-23|2451.76
#2023-03-24|2347.57
#2023-03-27|2384.94
#2023-03-28|2401.83
#2023-03-29|2440.25
#2023-03-30|2490.43
#2023-03-31|2487.01
#2023-04-03|2482.02
#2023-04-04|2489.32
#2023-04-05|2434.94
#2023-04-06|2455.34
#2023-04-07|2455.34
#2023-04-10|2436.46
#2023-04-11|2478.49
#2023-04-12|2500.93
#2023-04-13|2518.29
#2023-04-14|2517.73
#2023-04-17|2520.37
#2023-04-18|2545.79
#2023-04-19|2555.48
#2023-04-20|2558.90
#2023-04-21|2551.11
#2023-04-24|2571.20
#2023-04-25|2562.18
#2023-04-26|2544.30
#2023-04-27|2571.22
#2023-04-28|2600.86
#2023-05-01|2586.84
#2023-05-02|2548.94
#2023-05-03|2573.78
#2023-05-04|2523.82
#2023-05-05|2545.53
#2023-05-08|2550.30
#2023-05-09|2536.98
#2023-05-10|2536.77
#2023-05-11|2527.10
#2023-05-12|2533.76
#2023-05-15|2541.07
#2023-05-16|2554.52
#2023-05-17|2564.06
#2023-05-18|2568.25
#2023-05-19|2589.92
#2023-05-22|2593.10
#2023-05-23|2556.39
#2023-05-24|2500.28
#2023-05-25|2501.11
#2023-05-26|2518.84
#2023-05-29|2517.41
#2023-05-30|2509.35
#2023-05-31|2457.13
#2023-06-01|2509.09
#2023-06-02|2541.05
#2023-06-05|2514.24
#2023-06-06|2515.51
#2023-06-07|2518.71
#2023-06-08|2536.81
#2023-06-09|2540.20
#2023-06-12|2557.50
#2023-06-13|2593.52
#2023-06-14|2609.24
#2023-06-15|2611.14
#2023-06-16|2629.07
#2023-06-19|2607.26
#2023-06-20|2594.53
#2023-06-21|2587.90
#2023-06-22|2562.58
#2023-06-23|2528.10
#2023-06-26|2538.35
#2023-06-27|2568.29
#2023-06-28|2585.16
#2023-06-29|2588.13
#2023-06-30|2625.33
#2023-07-03|2609.62
#2023-07-04|2591.64
#2023-07-05|2575.05
#2023-07-06|2503.54
#2023-07-07|2535.87
#2023-07-10|2556.91
#2023-07-11|2587.90
#2023-07-12|2666.29
#2023-07-13|2683.15
#2023-07-14|2687.05
#2023-07-17|2672.27
#2023-07-18|2685.84
#2023-07-19|2669.10
#2023-07-20|2679.11
#2023-07-21|2675.11
#2023-07-24|2681.61
#2023-07-25|2666.85
#2023-07-26|2655.27
#2023-07-27|2660.75
#2023-07-28|2679.36
#2023-07-31|2672.54
#2023-08-01|2631.83
#2023-08-02|2607.12
#2023-08-03|2581.12
#2023-08-04|2617.05
#2023-08-07|2618.73
#2023-08-08|2590.63
#2023-08-09|2614.65
#2023-08-10|2631.18
#2023-08-11|2598.12
#2023-08-14|2585.55
#2023-08-15|2567.43
#2023-08-16|2555.14
#2023-08-17|2513.62
#2023-08-18|2496.71
#2023-08-21|2508.34
#2023-08-22|2516.52
#2023-08-23|2528.90
#2023-08-24|2513.80
#2023-08-25|2503.98
#2023-08-28|2552.14
#2023-08-29|2569.03
#2023-08-30|2596.78
#2023-08-31|2579.86
#2023-09-01|2552.64
#2023-09-04|2544.08
#2023-09-05|2513.10
#2023-09-06|2518.14
#2023-09-07|2520.67
#2023-09-08|2525.15
#2023-09-11|2529.44
#2023-09-12|2507.85
#2023-09-13|2488.97
#2023-09-14|2500.32
#2023-09-15|2524.33
#2023-09-18|2505.49
#2023-09-19|2504.41
#2023-09-20|2532.20
#2023-09-21|2464.68
#2023-09-22|2442.32
#2023-09-25|2418.68
#2023-09-26|2407.59
#2023-09-27|2406.97
#2023-09-28|2440.18
#2023-09-29|2450.82
#2023-10-02|2387.88
#2023-10-03|2354.30
#2023-10-04|2350.60
#2023-10-05|2341.68
#2023-10-06|2363.76
#2023-10-09|2351.05
#2023-10-10|2415.93
#2023-10-11|2434.68
#2023-10-12|2413.05
#2023-10-13|2349.21
#2023-10-16|2362.61
#2023-10-17|2388.74
#2023-10-18|2331.66
#2023-10-19|2318.93
#2023-10-20|2278.02
#2023-10-23|2298.88
#2023-10-24|2300.14
#2023-10-25|2273.11
#2023-10-26|2261.27
#2023-10-27|2283.42
#2023-10-30|2306.31
#2023-10-31|2310.99
#2023-11-01|2320.67
#2023-11-02|2380.55
#2023-11-03|2416.57
#2023-11-06|2401.29
#2023-11-07|2387.46
#2023-11-08|2410.04
#2023-11-09|2460.70
#2023-11-10|2435.69
#2023-11-13|2456.37
#2023-11-14|2532.07
#2023-11-15|2549.39
#2023-11-16|2548.95
#2023-11-17|2576.30
#2023-11-20|2579.87
#2023-11-21|2583.37
#2023-11-22|2579.27
#2023-11-23|2587.82
#2023-11-24|2607.98
#2023-11-27|2593.29
#2023-11-28|2615.49
#2023-11-29|2627.19
#2023-11-30|2620.60
#2023-12-01|2629.94
#2023-12-04|2604.24
#2023-12-05|2618.06
#2023-12-06|2646.49
#2023-12-07|2646.00
#2023-12-08|2675.43
#2023-12-11|2681.98
#2023-12-12|2695.59
#2023-12-13|2686.49
#2023-12-14|2753.62
#2023-12-15|2738.46
#2023-12-18|2721.34
#2023-12-19|2744.18
#2023-12-20|2736.25
#2023-12-21|2744.40
#2023-12-22|2757.43
#2023-12-25|2757.43
#2023-12-26|2760.93
#2023-12-27|2786.11
#2023-12-28|2779.08
#2023-12-29|2765.78
#2024-01-01|2765.78
#2024-01-02|2735.83
#2024-01-03|2672.76
#2024-01-04|2714.30
#2024-01-05|2703.29
#2024-01-08|2726.71
#2024-01-09|2716.34
#2024-01-10|2728.76
#2024-01-11|2722.53
#2024-01-12|2796.58
#2024-01-15|2777.79
#2024-01-16|2749.01
#2024-01-17|2720.95
#2024-01-18|2764.73
#2024-01-19|2757.69
#2024-01-22|2790.94
#2024-01-23|2754.35
#2024-01-24|2794.51
#2024-01-25|2784.03
#2024-01-26|2808.82
#2024-01-29|2781.30
#2024-01-30|2805.61
#2024-01-31|2795.40
#2024-02-01|2788.92
#2024-02-02|2808.12
#2024-02-05|2784.16
#2024-02-06|2825.37
#2024-02-07|2815.58
#2024-02-08|2833.19
#2024-02-09|2836.24
#2024-02-12|2828.97
#2024-02-13|2779.46
#2024-02-14|2807.80
#2024-02-15|2845.96
#2024-02-16|2856.30
#2024-02-19|2844.13
#2024-02-20|2859.17
#2024-02-21|2858.07
#2024-02-22|2894.47
#2024-02-23|2918.19
#2024-02-26|2920.09
#2024-02-27|2912.57
#2024-02-28|2934.18
#2024-02-29|2940.21
#2024-03-01|2931.30
#2024-03-04|2966.32
#2024-03-05|2972.35
#2024-03-06|2987.78
#2024-03-07|3000.89
#2024-03-08|3006.13
#2024-03-11|2972.58
#2024-03-12|2997.01
#2024-03-13|3027.55
#2024-03-14|3016.30
#2024-03-15|3030.43
#2024-03-18|3032.06
#2024-03-19|3046.67
#2024-03-20|3056.14
#2024-03-21|3082.80
#2024-03-22|3075.84
#2024-03-25|3070.70
#2024-03-26|3090.99
#2024-03-27|3075.07
#2024-03-28|3068.20
#2024-03-29|3068.20
#2024-04-01|3052.44
#2024-04-02|3005.55
#2024-04-03|3046.04
#2024-04-04|3057.37
#2024-04-05|3027.38
#2024-04-08|3068.92
#2024-04-09|3013.08
#2024-04-10|2983.98
#2024-04-11|2955.61
#2024-04-12|2938.29
#2024-04-15|2955.26
#2024-04-16|2918.55
#2024-04-17|2930.87
#2024-04-18|2975.30
#2024-04-19|2938.75
#2024-04-22|2930.03
#2024-04-23|2979.27
#2024-04-24|2992.02
#2024-04-25|2961.29
#2024-04-26|2993.59
#2024-04-29|2985.91
#2024-04-30|2962.74
#2024-05-01|2960.24
#2024-05-02|2962.29
#2024-05-03|3013.76
#2024-05-06|3045.03
#2024-05-07|3075.22
#2024-05-08|3114.93
#2024-05-09|3152.42
#2024-05-10|3165.17
#2024-05-13|3167.46
#2024-05-14|3175.77
#2024-05-15|3216.64
#2024-05-16|3191.56
#2024-05-17|3171.68
#2024-05-20|3202.04
#2024-05-21|3196.19
#2024-05-22|3188.88
#2024-05-23|3208.76
#2024-05-24|3213.76
#2024-05-27|3232.09
#2024-05-28|3209.75
#2024-05-29|3145.55
#2024-05-30|3177.71
#2024-05-31|3166.55
#2024-06-03|3173.96
#2024-06-04|3138.78
#2024-06-05|3160.58
#2024-06-06|3168.21
#2024-06-07|3108.42
#2024-06-10|3049.22
#2024-06-11|3005.28
#2024-06-12|3101.09
#2024-06-13|2997.22
#2024-06-14|2878.57
#2024-06-17|2911.35
#2024-06-18|2968.37
#2024-06-19|2959.88
#2024-06-20|2992.65
#2024-06-21|2952.06
#2024-06-24|2985.58
#2024-06-25|2898.15
#2024-06-26|2869.29
#2024-06-27|2860.79
#2024-06-28|2832.89
#2024-07-01|2887.29
#2024-07-02|2890.33
#2024-07-03|2966.90
#2024-07-04|2984.67
#2024-07-05|2980.26
#2024-07-08|2988.10
#2024-07-09|2916.59
#2024-07-10|2951.01
#2024-07-11|2985.75
#2024-07-12|3032.17
#2024-07-15|3006.24
#2024-07-16|3002.81
#2024-07-17|2989.96
#2024-07-18|2958.23
#2024-07-19|2950.08
#2024-07-22|2987.34
#2024-07-23|2975.56
#2024-07-24|2944.16
#2024-07-25|2889.75
#2024-07-26|2949.78
#2024-07-29|2910.79
#2024-07-30|2931.27
#2024-07-31|2993.34
#2024-08-01|2877.09
#2024-08-02|2838.53
#2024-08-05|2819.47
#2024-08-06|2814.66
#2024-08-07|2884.63
#2024-08-08|2859.44
#2024-08-09|2878.48
#2024-08-12|2875.14
#2024-08-13|2904.32
#2024-08-14|2946.92
#2024-08-15|2969.85
#2024-08-16|2984.94
#2024-08-19|3021.76
#2024-08-20|3029.13
#2024-08-21|3045.29
#2024-08-22|3044.49
#2024-08-23|3087.63
#2024-08-26|3085.77
#2024-08-27|3075.90
#2024-08-28|3078.11
#2024-08-29|3079.78
#2024-08-30|3077.44
#2024-09-02|3069.74
#2024-09-03|3025.47
#2024-09-04|3016.70
#2024-09-05|2997.21
#2024-09-06|2954.39
#2024-09-09|2968.62
#2024-09-10|2968.81
#2024-09-11|2964.50
#2024-09-12|3010.02
#2024-09-13|3042.52
#2024-09-16|3048.55
#2024-09-17|3073.35
#2024-09-18|3059.28
#2024-09-19|3152.78
#2024-09-20|3117.72
#2024-09-23|3129.94
#2024-09-24|3156.55
#2024-09-25|3160.34
#2024-09-26|3188.98
#2024-09-27|3173.49
#2024-09-30|3096.71
#2024-10-01|3060.72
#2024-10-02|3044.90
#2024-10-03|2995.42
#2024-10-04|3014.63
#2024-10-07|3011.45
#2024-10-08|3018.90
#2024-10-09|3046.30
#2024-10-10|3017.85
#2024-10-11|3063.54
#2024-10-14|3081.85
#2024-10-15|3068.62
#2024-10-16|3071.78
#2024-10-17|3125.39
#2024-10-18|3125.49
#2024-10-21|3089.57
#2024-10-22|3075.80
#2024-10-23|3051.87
#2024-10-24|3050.40
#2024-10-25|3051.70
#2024-10-28|3074.72
#2024-10-29|3044.63
#2024-10-30|3056.52
#2024-10-31|3035.90
#2024-11-01|3065.94
#2024-11-04|3049.22
#2024-11-05|3095.91
#2024-11-06|3047.09
#2024-11-07|3086.70
#2024-11-08|3050.59
#2024-11-11|3089.61
#2024-11-12|2977.60
#2024-11-13|2971.32
#2024-11-14|3002.95
#2024-11-15|2974.65
#2024-11-18|2979.44
#2024-11-19|2962.40
#2024-11-20|2933.70
#2024-11-21|2951.23
#2024-11-22|2923.94
#2024-11-25|2936.16
#2024-11-26|2913.72
#2024-11-27|2926.08
#2024-11-28|2966.40
#2024-11-29|2998.22
#2024-12-02|2965.98
#2024-12-03|2999.98
#2024-12-04|3042.23
#2024-12-05|3038.27
#2024-12-06|3064.75
#2024-12-09|3064.82
#2024-12-10|3005.58
#2024-12-11|3030.44
#2024-12-12|3017.14
#2024-12-13|3023.35
#2024-12-16|3011.47
#2024-12-17|3009.13
#2024-12-18|3019.86
#2024-12-19|2938.33
#2024-12-20|2929.61
#2024-12-23|2922.82
#2024-12-24|2925.77
#2024-12-25|2925.77
#2024-12-26|2930.70
#2024-12-27|2956.21
#2024-12-30|2928.21
#2024-12-31|2940.93
#2025-01-01|2940.93
#2025-01-02|2943.53
#2025-01-03|2917.14
#2025-01-06|3011.31
#2025-01-07|3007.92
#2025-01-08|2979.57
#2025-01-09|2999.97
#2025-01-10|2958.17
#2025-01-13|2919.47
#2025-01-14|2966.55
#2025-01-15|2985.92
#2025-01-16|3009.60
#2025-01-17|3060.33
#2025-01-20|3111.31
#2025-01-21|3123.12
#2025-01-22|3172.59
#2025-01-23|3193.78
#2025-01-24|3219.21
#2025-01-27|3112.50
#2025-01-28|3048.81
#2025-01-29|3079.15
#2025-01-30|3109.40
#2025-01-31|3120.63
#2025-02-03|3050.64
#2025-02-04|3080.39
#2025-02-05|3075.68
#2025-02-06|3111.06
#2025-02-07|3104.76
#2025-02-10|3118.86
#2025-02-11|3135.12
#2025-02-12|3141.82
#2025-02-13|3208.19
#2025-02-14|3238.75
#2025-02-17|3260.54
#2025-02-18|3287.83
#2025-02-19|3230.55
#2025-02-20|3246.91
#2025-02-21|3223.94
#2025-02-24|3180.96
#2025-02-25|3162.74
#2025-02-26|3226.46
#2025-02-27|3176.21
#2025-02-28|3174.05
#2025-03-03|3255.57
#2025-03-04|3188.09
#2025-03-05|3392.05
#2025-03-06|3440.85
#2025-03-07|3407.85
#2025-03-10|3299.72
#2025-03-11|3322.53
#2025-03-12|3380.43
#2025-03-13|3323.00
#2025-03-14|3402.59
#2025-03-17|3442.22
#2025-03-18|3476.09
#2025-03-19|3496.47
#2025-03-20|3429.18
#2025-03-21|3378.51
#2025-03-24|3377.48
#2025-03-25|3419.70
#2025-03-26|3374.60
#2025-03-27|3352.88
#2025-03-28|3302.21
#2025-03-31|3218.66
#2025-04-01|3277.85
#2025-04-02|3270.14
#2025-04-03|3163.01
#2025-04-04|3010.29
#2025-04-07|2856.11
#2025-04-08|2942.21
#2025-04-09|2876.47
#2025-04-10|3046.73
#2025-04-11|3064.32
#2025-04-14|3161.64
#2025-04-15|3228.85
#2025-04-16|3230.97
#2025-04-17|3188.47
#2025-04-18|3188.47
#2025-04-21|3230.04
#2025-04-22|3205.03
#2025-04-23|3262.55
#2025-04-24|3282.42
#2025-04-25|3336.78
#2025-04-28|3362.74
#2025-04-29|3316.51
#2025-04-30|3349.84
#2025-05-01|3324.50
#2025-05-02|3477.47
#2025-05-05|3470.16
#2025-05-06|3464.65
#2025-05-07|3453.88
#2025-05-08|3487.09
#2025-05-09|3479.59
#2025-05-12|3462.66
#2025-05-13|3503.29
#2025-05-14|3511.40
#2025-05-15|3523.67
#2025-05-16|3520.32
#2025-05-19|3563.81
#2025-05-20|3596.87
#2025-05-21|3609.84
#2025-05-22|3589.91
#2025-05-23|3556.27
#2025-05-26|3629.01
#2025-05-27|3634.72
#2025-05-28|3619.88
#2025-05-29|3633.56
#2025-05-30|3619.45
#2025-06-02|3645.13
#2025-06-03|3664.04
#2025-06-04|3709.20
#2025-06-05|3703.70
#2025-06-06|3682.53
#2025-06-09|3675.45
#2025-06-10|3664.63
#2025-06-11|3664.40
#2025-06-12|3682.84
#2025-06-13|3633.26
#2025-06-16|3684.79
#2025-06-17|3646.75
#2025-06-18|3624.53
#2025-06-19|3559.75
#2025-06-20|3610.00
#2025-06-23|3596.56
#2025-06-24|3694.99
#2025-06-25|3690.50
#2025-06-26|3766.37
#2025-06-27|3868.44
#2025-06-30|3860.23
#2025-07-01|3794.13
#2025-07-02|3816.88
#2025-07-03|3837.54
#2025-07-04|3815.12
#2025-07-07|3841.88
#2025-07-08|3834.40
#2025-07-09|3905.68
#2025-07-10|3875.76
#2025-07-11|3881.66
#2025-07-14|3870.94
#2025-07-15|3832.52
#2025-07-16|3796.67
#2025-07-17|3922.94
#2025-07-18|3954.55
#2025-07-21|3956.39
#2025-07-22|3894.02
#2025-07-23|3952.60
#2025-07-24|3973.16
#2025-07-25|3939.65
#2025-07-28|3875.10
#2025-07-29|3878.51
#2025-07-30|3862.50
#2025-07-31|3804.49
#2025-08-01|3686.24
#2025-08-04|3751.86
#2025-08-05|3753.12
#2025-08-06|3799.14
#2025-08-07|3839.17
#2025-08-08|3858.65
#2025-08-11|3815.85
#2025-08-12|3891.74
#2025-08-13|3895.03
#2025-08-14|3933.88
#2025-08-15|3965.00
#2025-08-18|3924.30
#2025-08-19|3950.30
#2025-08-20|3874.78
#2025-08-21|3867.61
#2025-08-22|3912.40
#2025-08-25|3838.43
#2025-08-26|3758.84
#2025-08-27|3734.75
#2025-08-28|3775.19
#2025-08-29|3757.00
#2025-09-01|3770.60
#2025-09-02|3698.77
#2025-09-03|3759.23
#2025-09-04|3773.86
#2025-09-05|3791.64
#2025-09-08|3865.00
#2025-09-09|3850.40
#2025-09-10|3892.47
#2025-09-11|3943.99
#2025-09-12|3954.56
#2025-09-15|4005.41
#2025-09-16|3973.24
#2025-09-17|3938.59
#2025-09-18|3958.43
#2025-09-19|3970.09
#2025-09-22|3981.35
#2025-09-23|3985.82
#2025-09-24|3969.23
#2025-09-25|3928.33
#2025-09-26|3982.24
#2025-09-29|3991.20
#2025-09-30|4036.04
#2025-10-01|4067.74
#2025-10-02|4120.89
#2025-10-03|4132.55
#2025-10-06|4073.51
#2025-10-07|4039.70
#2025-10-08|4078.90
#2025-10-09|4067.35
#2025-10-10|4003.40
#2025-10-13|4012.86
#2025-10-14|4034.46
#2025-10-15|4053.04
#2025-10-16|4135.06
#2025-10-17|4052.86
#2025-10-20|4098.62
#2025-10-21|4120.38
#2025-10-22|4101.46
#2025-10-23|4132.64
#2025-10-24|4144.79
#2025-10-27|4159.29
#2025-10-28|4144.32
#2025-10-29|4136.36
#2025-10-30|4087.48
#2025-10-31|4067.38
#2025-11-03|4062.56
#2025-11-04|4013.30
#2025-11-05|4013.77
#2025-11-06|3936.31
#2025-11-07|3915.27
#2025-11-10|3962.61
#2025-11-11|4000.88
#2025-11-12|4036.18
#2025-11-13|4022.87
#2025-11-14|3984.61
#2025-11-17|3966.97
#2025-11-18|3884.38
#2025-11-19|3881.82
#2025-11-20|3883.13
#2025-11-21|3822.39
#2025-11-24|3812.20
#2025-11-25|3863.54
#2025-11-26|3915.60
#2025-11-27|3923.51
#2025-11-28|3943.68
#2025-12-01|3880.79
#2025-12-02|3868.30
#2025-12-03|3916.24
#2025-12-04|3949.37
#2025-12-05|3940.84
#2025-12-08|3951.76
#2025-12-09|3925.48
#2025-12-10|3896.71
#2025-12-11|3969.82
#2025-12-12|3944.95
#2025-12-15|4010.12
#2025-12-16|3989.59
#2025-12-17|3927.27
#2025-12-18|3976.31
#2025-12-19|3989.11
#2025-12-22|4005.83
#2025-12-23|4006.00
#2025-12-24|3997.45
#2025-12-25|3997.45
#2025-12-26|3997.11
#2025-12-29|3987.66
#2025-12-30|4012.86
#2025-12-31|4000.18
#2026-01-01|4000.18
#2026-01-02|4067.73
#2026-01-05|4109.43
#2026-01-06|4093.23
#2026-01-07|4188.01
#2026-01-08|4123.17
#2026-01-09|4108.70
#2026-01-12|4145.68
#2026-01-13|4132.84
#2026-01-14|4077.43
#2026-01-15|4061.50
#2026-01-16|4080.64
#2026-01-19|4028.32
#2026-01-20|4028.19
#2026-01-21|4012.60
#2026-01-22|4030.14
#2026-01-23|4055.38
#2026-01-26|4077.52
#2026-01-27|4120.52
#2026-01-28|4090.91
#2026-01-29|4094.49
#2026-01-30|4092.42
#2026-02-02|4089.65
#2026-02-03|4112.73
#2026-02-04|4087.16
#2026-02-05|4094.20
#2026-02-06|4201.88
#2026-02-09|4280.91
#2026-02-10|4255.45
#2026-02-11|4252.50
#2026-02-12|4288.06
#2026-02-13|4338.70
#2026-02-16|4362.48
#2026-02-17|4344.89
#2026-02-18|4412.98
#2026-02-19|4322.62
#2026-02-20|4381.72
#2026-02-23|4333.98
#2026-02-24|4326.64
#2026-02-25|4366.89
#2026-02-26|4411.75
#2026-02-27|4394.61
#2026-03-02|4258.42
#2026-03-03|4045.15
#2026-03-04|4110.92
#2026-03-05|4005.03
#2026-03-06|3971.98
#2026-03-09|3935.94
#2026-03-10|4047.39
#2026-03-11|4008.61
#2026-03-12|3939.18
#2026-03-13|3851.23
#2026-03-16|3876.86
#2026-03-17|3900.57
#2026-03-18|3913.69
#2026-03-19|3775.59
#2026-03-20|3696.91
#2026-03-23|3793.65
#2026-03-24|3769.32
#2026-03-25|3844.42
#2026-03-26|3729.82
#2026-03-27|3649.26
#2026-03-30|3623.54
#2026-03-31|3688.91
#2026-04-01|3873.71
#2026-04-02|3803.62
#2026-04-03|3803.62
#2026-04-06|3800.82
#2026-04-07|3774.20
#2026-04-08|4103.67
#2026-04-09|4083.21
#2026-04-10|4097.19
#2026-04-13|4078.23
#2026-04-14|4188.49
#2026-04-15|4146.32
#2026-04-16|4132.08