Table Data - Nasdaq France Industrials Total Return Index
| Title | Nasdaq France Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQFR50T |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:49 PM CDT |
| Notes | For more information about this series, see: NQFR50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 410.10 |
| 2001-04-02 | 407.17 |
| 2001-04-03 | 392.23 |
| 2001-04-04 | 409.26 |
| 2001-04-05 | 407.40 |
| 2001-04-06 | 407.99 |
| 2001-04-09 | 411.98 |
| 2001-04-10 | 415.44 |
| 2001-04-11 | 416.18 |
| 2001-04-12 | 423.72 |
| 2001-04-13 | . |
| 2001-04-16 | 419.36 |
| 2001-04-17 | 416.72 |
| 2001-04-18 | 421.81 |
| 2001-04-19 | 431.30 |
| 2001-04-20 | 438.59 |
| 2001-04-23 | 431.77 |
| 2001-04-24 | 434.02 |
| 2001-04-25 | 432.84 |
| 2001-04-26 | 437.12 |
| 2001-04-27 | 442.31 |
| 2001-04-30 | 442.78 |
| 2001-05-01 | 445.13 |
| 2001-05-02 | 443.62 |
| 2001-05-03 | 439.80 |
| 2001-05-04 | 438.35 |
| 2001-05-07 | 440.72 |
| 2001-05-08 | 440.09 |
| 2001-05-09 | 439.96 |
| 2001-05-10 | 441.94 |
| 2001-05-11 | 438.04 |
| 2001-05-14 | 434.42 |
| 2001-05-15 | 444.06 |
| 2001-05-16 | 446.90 |
| 2001-05-17 | 449.94 |
| 2001-05-18 | 450.37 |
| 2001-05-21 | 448.95 |
| 2001-05-22 | 445.31 |
| 2001-05-23 | 441.22 |
| 2001-05-24 | 439.36 |
| 2001-05-25 | 433.80 |
| 2001-05-28 | . |
| 2001-05-29 | 432.55 |
| 2001-05-30 | 425.72 |
| 2001-05-31 | 427.91 |
| 2001-06-01 | 425.45 |
| 2001-06-04 | 426.01 |
| 2001-06-05 | 430.58 |
| 2001-06-06 | 430.64 |
| 2001-06-07 | 434.07 |
| 2001-06-08 | 428.95 |
| 2001-06-11 | 421.37 |
| 2001-06-12 | 417.75 |
| 2001-06-13 | 420.27 |
| 2001-06-14 | 417.19 |
| 2001-06-15 | 414.06 |
| 2001-06-18 | 406.26 |
| 2001-06-19 | 411.16 |
| 2001-06-20 | 401.52 |
| 2001-06-21 | 400.80 |
| 2001-06-22 | 407.45 |
| 2001-06-25 | 411.42 |
| 2001-06-26 | 402.05 |
| 2001-06-27 | 398.50 |
| 2001-06-28 | 395.96 |
| 2001-06-29 | 399.97 |
| 2001-07-02 | 406.27 |
| 2001-07-03 | 406.53 |
| 2001-07-04 | . |
| 2001-07-05 | 401.03 |
| 2001-07-06 | 400.11 |
| 2001-07-09 | 400.29 |
| 2001-07-10 | 402.25 |
| 2001-07-11 | 400.28 |
| 2001-07-12 | 399.37 |
| 2001-07-13 | 402.23 |
| 2001-07-16 | 402.57 |
| 2001-07-17 | 399.45 |
| 2001-07-18 | 410.86 |
| 2001-07-19 | 406.54 |
| 2001-07-20 | 407.17 |
| 2001-07-23 | 404.30 |
| 2001-07-24 | 402.87 |
| 2001-07-25 | 395.92 |
| 2001-07-26 | 400.04 |
| 2001-07-27 | 408.38 |
| 2001-07-30 | 413.43 |
| 2001-07-31 | 413.52 |
| 2001-08-01 | 417.21 |
| 2001-08-02 | 422.29 |
| 2001-08-03 | 425.75 |
| 2001-08-06 | 424.41 |
| 2001-08-07 | 418.31 |
| 2001-08-08 | 417.06 |
| 2001-08-09 | 417.02 |
| 2001-08-10 | 420.40 |
| 2001-08-13 | 426.26 |
| 2001-08-14 | 426.55 |
| 2001-08-15 | 429.21 |
| 2001-08-16 | 428.39 |
| 2001-08-17 | 422.33 |
| 2001-08-20 | 418.82 |
| 2001-08-21 | 423.40 |
| 2001-08-22 | 427.01 |
| 2001-08-23 | 424.95 |
| 2001-08-24 | 428.48 |
| 2001-08-27 | 425.22 |
| 2001-08-28 | 420.95 |
| 2001-08-29 | 421.77 |
| 2001-08-30 | 414.31 |
| 2001-08-31 | 411.24 |
| 2001-09-03 | . |
| 2001-09-04 | 400.17 |
| 2001-09-05 | 395.91 |
| 2001-09-06 | 387.18 |
| 2001-09-07 | 386.16 |
| 2001-09-10 | 375.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 341.56 |
| 2001-09-18 | 335.11 |
| 2001-09-19 | 335.38 |
| 2001-09-20 | 316.04 |
| 2001-09-21 | 310.82 |
| 2001-09-24 | 326.45 |
| 2001-09-25 | 340.88 |
| 2001-09-26 | 345.47 |
| 2001-09-27 | 340.55 |
| 2001-09-28 | 327.11 |
| 2001-10-01 | 325.45 |
| 2001-10-02 | 326.18 |
| 2001-10-03 | 319.83 |
| 2001-10-04 | 333.56 |
| 2001-10-05 | 334.31 |
| 2001-10-08 | 330.62 |
| 2001-10-09 | 334.38 |
| 2001-10-10 | 338.34 |
| 2001-10-11 | 343.65 |
| 2001-10-12 | 346.48 |
| 2001-10-15 | 344.05 |
| 2001-10-16 | 351.91 |
| 2001-10-17 | 355.25 |
| 2001-10-18 | 349.40 |
| 2001-10-19 | 342.11 |
| 2001-10-22 | 341.27 |
| 2001-10-23 | 352.49 |
| 2001-10-24 | 356.55 |
| 2001-10-25 | 353.40 |
| 2001-10-26 | 358.47 |
| 2001-10-29 | 358.70 |
| 2001-10-30 | 349.49 |
| 2001-10-31 | 349.80 |
| 2001-11-01 | 349.28 |
| 2001-11-02 | 351.18 |
| 2001-11-05 | 355.58 |
| 2001-11-06 | 348.50 |
| 2001-11-07 | 346.68 |
| 2001-11-08 | 349.23 |
| 2001-11-09 | 348.37 |
| 2001-11-12 | 341.83 |
| 2001-11-13 | 345.33 |
| 2001-11-14 | 352.87 |
| 2001-11-15 | 359.91 |
| 2001-11-16 | 365.66 |
| 2001-11-19 | 367.68 |
| 2001-11-20 | 361.94 |
| 2001-11-21 | 359.28 |
| 2001-11-22 | . |
| 2001-11-23 | 360.72 |
| 2001-11-26 | 364.11 |
| 2001-11-27 | 363.58 |
| 2001-11-28 | 357.91 |
| 2001-11-29 | 356.24 |
| 2001-11-30 | 363.34 |
| 2001-12-03 | 359.83 |
| 2001-12-04 | 365.12 |
| 2001-12-05 | 374.45 |
| 2001-12-06 | 378.49 |
| 2001-12-07 | 379.31 |
| 2001-12-10 | 373.80 |
| 2001-12-11 | 371.98 |
| 2001-12-12 | 372.41 |
| 2001-12-13 | 366.42 |
| 2001-12-14 | 366.35 |
| 2001-12-17 | 373.14 |
| 2001-12-18 | 373.93 |
| 2001-12-19 | 369.81 |
| 2001-12-20 | 362.47 |
| 2001-12-21 | 361.43 |
| 2001-12-24 | 355.76 |
| 2001-12-25 | . |
| 2001-12-26 | 356.09 |
| 2001-12-27 | 363.39 |
| 2001-12-28 | 365.00 |
| 2001-12-31 | 368.56 |
| 2002-01-01 | . |
| 2002-01-02 | 371.69 |
| 2002-01-03 | 379.63 |
| 2002-01-04 | 381.41 |
| 2002-01-07 | 378.38 |
| 2002-01-08 | 377.38 |
| 2002-01-09 | 379.20 |
| 2002-01-10 | 375.54 |
| 2002-01-11 | 374.94 |
| 2002-01-14 | 369.21 |
| 2002-01-15 | 372.18 |
| 2002-01-16 | 360.84 |
| 2002-01-17 | 361.83 |
| 2002-01-18 | 358.37 |
| 2002-01-21 | . |
| 2002-01-22 | 356.92 |
| 2002-01-23 | 354.23 |
| 2002-01-24 | 355.46 |
| 2002-01-25 | 350.44 |
| 2002-01-28 | 353.14 |
| 2002-01-29 | 348.09 |
| 2002-01-30 | 345.81 |
| 2002-01-31 | 349.63 |
| 2002-02-01 | 353.80 |
| 2002-02-04 | 350.64 |
| 2002-02-05 | 347.05 |
| 2002-02-06 | 348.39 |
| 2002-02-07 | 353.91 |
| 2002-02-08 | 351.73 |
| 2002-02-11 | 358.70 |
| 2002-02-12 | 357.02 |
| 2002-02-13 | 357.29 |
| 2002-02-14 | 362.32 |
| 2002-02-15 | 365.82 |
| 2002-02-18 | . |
| 2002-02-19 | 358.62 |
| 2002-02-20 | 354.83 |
| 2002-02-21 | 359.67 |
| 2002-02-22 | 357.97 |
| 2002-02-25 | 360.60 |
| 2002-02-26 | 365.95 |
| 2002-02-27 | 367.83 |
| 2002-02-28 | 369.15 |
| 2002-03-01 | 372.67 |
| 2002-03-04 | 383.09 |
| 2002-03-05 | 383.20 |
| 2002-03-06 | 386.40 |
| 2002-03-07 | 395.90 |
| 2002-03-08 | 394.47 |
| 2002-03-11 | 390.05 |
| 2002-03-12 | 384.91 |
| 2002-03-13 | 386.70 |
| 2002-03-14 | 392.81 |
| 2002-03-15 | 395.44 |
| 2002-03-18 | 397.89 |
| 2002-03-19 | 397.89 |
| 2002-03-20 | 397.10 |
| 2002-03-21 | 394.90 |
| 2002-03-22 | 394.49 |
| 2002-03-25 | 392.59 |
| 2002-03-26 | 392.71 |
| 2002-03-27 | 391.62 |
| 2002-03-28 | 394.75 |
| 2002-03-29 | . |
| 2002-04-01 | 398.01 |
| 2002-04-02 | 396.97 |
| 2002-04-03 | 396.93 |
| 2002-04-04 | 391.67 |
| 2002-04-05 | 388.01 |
| 2002-04-08 | 382.04 |
| 2002-04-09 | 386.31 |
| 2002-04-10 | 392.45 |
| 2002-04-11 | 390.98 |
| 2002-04-12 | 392.31 |
| 2002-04-15 | 393.97 |
| 2002-04-16 | 398.77 |
| 2002-04-17 | 403.63 |
| 2002-04-18 | 401.76 |
| 2002-04-19 | 401.61 |
| 2002-04-22 | 401.36 |
| 2002-04-23 | 401.35 |
| 2002-04-24 | 396.01 |
| 2002-04-25 | 393.77 |
| 2002-04-26 | 395.53 |
| 2002-04-29 | 395.19 |
| 2002-04-30 | 398.07 |
| 2002-05-01 | 400.33 |
| 2002-05-02 | 397.94 |
| 2002-05-03 | 402.08 |
| 2002-05-06 | 403.58 |
| 2002-05-07 | 397.27 |
| 2002-05-08 | 402.01 |
| 2002-05-09 | 400.37 |
| 2002-05-10 | 402.44 |
| 2002-05-13 | 405.77 |
| 2002-05-14 | 405.88 |
| 2002-05-15 | 411.49 |
| 2002-05-16 | 414.70 |
| 2002-05-17 | 419.52 |
| 2002-05-20 | 419.93 |
| 2002-05-21 | 417.67 |
| 2002-05-22 | 417.02 |
| 2002-05-23 | 411.72 |
| 2002-05-24 | 413.95 |
| 2002-05-27 | . |
| 2002-05-28 | 414.57 |
| 2002-05-29 | 415.82 |
| 2002-05-30 | 410.99 |
| 2002-05-31 | 417.08 |
| 2002-06-03 | 414.38 |
| 2002-06-04 | 408.70 |
| 2002-06-05 | 404.48 |
| 2002-06-06 | 408.61 |
| 2002-06-07 | 402.74 |
| 2002-06-10 | 405.64 |
| 2002-06-11 | 406.51 |
| 2002-06-12 | 404.60 |
| 2002-06-13 | 397.40 |
| 2002-06-14 | 387.44 |
| 2002-06-17 | 397.90 |
| 2002-06-18 | 400.43 |
| 2002-06-19 | 400.63 |
| 2002-06-20 | 394.91 |
| 2002-06-21 | 394.08 |
| 2002-06-24 | 391.88 |
| 2002-06-25 | 395.34 |
| 2002-06-26 | 399.88 |
| 2002-06-27 | 401.98 |
| 2002-06-28 | 413.49 |
| 2002-07-01 | 411.20 |
| 2002-07-02 | 405.63 |
| 2002-07-03 | 393.80 |
| 2002-07-04 | . |
| 2002-07-05 | 407.59 |
| 2002-07-08 | 412.99 |
| 2002-07-09 | 408.90 |
| 2002-07-10 | 399.06 |
| 2002-07-11 | 386.30 |
| 2002-07-12 | 383.97 |
| 2002-07-15 | 380.36 |
| 2002-07-16 | 375.26 |
| 2002-07-17 | 383.59 |
| 2002-07-18 | 385.90 |
| 2002-07-19 | 378.03 |
| 2002-07-22 | 359.15 |
| 2002-07-23 | 350.79 |
| 2002-07-24 | 346.14 |
| 2002-07-25 | 352.39 |
| 2002-07-26 | 328.73 |
| 2002-07-29 | 340.73 |
| 2002-07-30 | 347.81 |
| 2002-07-31 | 348.35 |
| 2002-08-01 | 337.74 |
| 2002-08-02 | 327.76 |
| 2002-08-05 | 316.54 |
| 2002-08-06 | 319.24 |
| 2002-08-07 | 323.61 |
| 2002-08-08 | 334.92 |
| 2002-08-09 | 340.70 |
| 2002-08-12 | 335.10 |
| 2002-08-13 | 332.67 |
| 2002-08-14 | 328.32 |
| 2002-08-15 | 331.46 |
| 2002-08-16 | 332.67 |
| 2002-08-19 | 336.98 |
| 2002-08-20 | 338.24 |
| 2002-08-21 | 347.87 |
| 2002-08-22 | 355.95 |
| 2002-08-23 | 351.89 |
| 2002-08-26 | 348.41 |
| 2002-08-27 | 359.28 |
| 2002-08-28 | 350.06 |
| 2002-08-29 | 345.47 |
| 2002-08-30 | 343.33 |
| 2002-09-02 | . |
| 2002-09-03 | 332.60 |
| 2002-09-04 | 332.75 |
| 2002-09-05 | 328.59 |
| 2002-09-06 | 330.90 |
| 2002-09-09 | 329.32 |
| 2002-09-10 | 330.65 |
| 2002-09-11 | 340.10 |
| 2002-09-12 | 332.82 |
| 2002-09-13 | 327.35 |
| 2002-09-16 | 322.70 |
| 2002-09-17 | 320.68 |
| 2002-09-18 | 311.40 |
| 2002-09-19 | 307.30 |
| 2002-09-20 | 308.37 |
| 2002-09-23 | 298.50 |
| 2002-09-24 | 291.99 |
| 2002-09-25 | 292.35 |
| 2002-09-26 | 301.00 |
| 2002-09-27 | 300.24 |
| 2002-09-30 | 292.67 |
| 2002-10-01 | 286.34 |
| 2002-10-02 | 286.78 |
| 2002-10-03 | 283.14 |
| 2002-10-04 | 270.55 |
| 2002-10-07 | 267.68 |
| 2002-10-08 | 267.02 |
| 2002-10-09 | 262.21 |
| 2002-10-10 | 268.49 |
| 2002-10-11 | 281.31 |
| 2002-10-14 | 278.99 |
| 2002-10-15 | 292.66 |
| 2002-10-16 | 296.61 |
| 2002-10-17 | 307.65 |
| 2002-10-18 | 302.24 |
| 2002-10-21 | 303.41 |
| 2002-10-22 | 296.12 |
| 2002-10-23 | 286.22 |
| 2002-10-24 | 287.38 |
| 2002-10-25 | 284.01 |
| 2002-10-28 | 290.70 |
| 2002-10-29 | 278.36 |
| 2002-10-30 | 289.32 |
| 2002-10-31 | 297.23 |
| 2002-11-01 | 295.77 |
| 2002-11-04 | 313.66 |
| 2002-11-05 | 319.39 |
| 2002-11-06 | 312.31 |
| 2002-11-07 | 309.49 |
| 2002-11-08 | 306.63 |
| 2002-11-11 | 302.54 |
| 2002-11-12 | 308.14 |
| 2002-11-13 | 304.85 |
| 2002-11-14 | 313.49 |
| 2002-11-15 | 315.71 |
| 2002-11-18 | 321.10 |
| 2002-11-19 | 318.60 |
| 2002-11-20 | 313.27 |
| 2002-11-21 | 321.67 |
| 2002-11-22 | 326.16 |
| 2002-11-25 | 322.29 |
| 2002-11-26 | 318.39 |
| 2002-11-27 | 321.20 |
| 2002-11-28 | . |
| 2002-11-29 | 331.32 |
| 2002-12-02 | 330.85 |
| 2002-12-03 | 326.36 |
| 2002-12-04 | 320.22 |
| 2002-12-05 | 315.64 |
| 2002-12-06 | 316.84 |
| 2002-12-09 | 314.47 |
| 2002-12-10 | 311.06 |
| 2002-12-11 | 312.91 |
| 2002-12-12 | 313.58 |
| 2002-12-13 | 309.14 |
| 2002-12-16 | 315.05 |
| 2002-12-17 | 312.72 |
| 2002-12-18 | 301.88 |
| 2002-12-19 | 302.21 |
| 2002-12-20 | 306.15 |
| 2002-12-23 | 303.77 |
| 2002-12-24 | 304.27 |
| 2002-12-25 | . |
| 2002-12-26 | 305.04 |
| 2002-12-27 | 303.88 |
| 2002-12-30 | 304.34 |
| 2002-12-31 | 310.17 |
| 2003-01-01 | . |
| 2003-01-02 | 319.41 |
| 2003-01-03 | 324.70 |
| 2003-01-06 | 327.60 |
| 2003-01-07 | 322.53 |
| 2003-01-08 | 314.98 |
| 2003-01-09 | 319.77 |
| 2003-01-10 | 320.94 |
| 2003-01-13 | 320.95 |
| 2003-01-14 | 322.07 |
| 2003-01-15 | 317.61 |
| 2003-01-16 | 320.63 |
| 2003-01-17 | 319.27 |
| 2003-01-20 | . |
| 2003-01-21 | 312.67 |
| 2003-01-22 | 305.69 |
| 2003-01-23 | 298.24 |
| 2003-01-24 | 299.38 |
| 2003-01-27 | 287.66 |
| 2003-01-28 | 289.63 |
| 2003-01-29 | 288.77 |
| 2003-01-30 | 291.76 |
| 2003-01-31 | 294.72 |
| 2003-02-03 | 298.30 |
| 2003-02-04 | 291.94 |
| 2003-02-05 | 294.93 |
| 2003-02-06 | 293.34 |
| 2003-02-07 | 287.42 |
| 2003-02-10 | 282.11 |
| 2003-02-11 | 287.26 |
| 2003-02-12 | 287.97 |
| 2003-02-13 | 287.78 |
| 2003-02-14 | 289.63 |
| 2003-02-17 | . |
| 2003-02-18 | 293.34 |
| 2003-02-19 | 290.17 |
| 2003-02-20 | 286.29 |
| 2003-02-21 | 285.68 |
| 2003-02-24 | 280.23 |
| 2003-02-25 | 267.50 |
| 2003-02-26 | 266.46 |
| 2003-02-27 | 272.68 |
| 2003-02-28 | 278.09 |
| 2003-03-03 | 277.45 |
| 2003-03-04 | 272.20 |
| 2003-03-05 | 270.77 |
| 2003-03-06 | 269.37 |
| 2003-03-07 | 267.40 |
| 2003-03-10 | 257.75 |
| 2003-03-11 | 257.99 |
| 2003-03-12 | 246.51 |
| 2003-03-13 | 259.63 |
| 2003-03-14 | 272.52 |
| 2003-03-17 | 276.04 |
| 2003-03-18 | 275.36 |
| 2003-03-19 | 279.00 |
| 2003-03-20 | 275.36 |
| 2003-03-21 | 285.06 |
| 2003-03-24 | 271.67 |
| 2003-03-25 | 276.78 |
| 2003-03-26 | 275.70 |
| 2003-03-27 | 271.53 |
| 2003-03-28 | 269.40 |
| 2003-03-31 | 266.65 |
| 2003-04-01 | 264.50 |
| 2003-04-02 | 270.97 |
| 2003-04-03 | 277.20 |
| 2003-04-04 | 278.87 |
| 2003-04-07 | 288.08 |
| 2003-04-08 | 281.45 |
| 2003-04-09 | 282.08 |
| 2003-04-10 | 281.07 |
| 2003-04-11 | 281.71 |
| 2003-04-14 | 284.53 |
| 2003-04-15 | 287.65 |
| 2003-04-16 | 286.92 |
| 2003-04-17 | 288.78 |
| 2003-04-18 | . |
| 2003-04-21 | 287.54 |
| 2003-04-22 | 291.66 |
| 2003-04-23 | 292.76 |
| 2003-04-24 | 289.77 |
| 2003-04-25 | 293.95 |
| 2003-04-28 | 298.88 |
| 2003-04-29 | 306.48 |
| 2003-04-30 | 309.24 |
| 2003-05-01 | 312.08 |
| 2003-05-02 | 311.33 |
| 2003-05-05 | 319.64 |
| 2003-05-06 | 327.61 |
| 2003-05-07 | 322.67 |
| 2003-05-08 | 317.46 |
| 2003-05-09 | 322.02 |
| 2003-05-12 | 319.91 |
| 2003-05-13 | 319.66 |
| 2003-05-14 | 322.03 |
| 2003-05-15 | 319.77 |
| 2003-05-16 | 322.55 |
| 2003-05-19 | 316.51 |
| 2003-05-20 | 319.89 |
| 2003-05-21 | 322.66 |
| 2003-05-22 | 321.90 |
| 2003-05-23 | 319.46 |
| 2003-05-26 | . |
| 2003-05-27 | 323.16 |
| 2003-05-28 | 321.15 |
| 2003-05-29 | 326.52 |
| 2003-05-30 | 329.46 |
| 2003-06-02 | 334.14 |
| 2003-06-03 | 332.31 |
| 2003-06-04 | 334.65 |
| 2003-06-05 | 340.96 |
| 2003-06-06 | 344.46 |
| 2003-06-09 | 342.99 |
| 2003-06-10 | 344.64 |
| 2003-06-11 | 350.05 |
| 2003-06-12 | 351.52 |
| 2003-06-13 | 350.36 |
| 2003-06-16 | 362.49 |
| 2003-06-17 | 362.41 |
| 2003-06-18 | 353.81 |
| 2003-06-19 | 353.87 |
| 2003-06-20 | 356.44 |
| 2003-06-23 | 345.60 |
| 2003-06-24 | 342.10 |
| 2003-06-25 | 344.16 |
| 2003-06-26 | 339.90 |
| 2003-06-27 | 345.17 |
| 2003-06-30 | 342.92 |
| 2003-07-01 | 341.98 |
| 2003-07-02 | 346.39 |
| 2003-07-03 | 352.11 |
| 2003-07-04 | . |
| 2003-07-07 | 359.35 |
| 2003-07-08 | 361.52 |
| 2003-07-09 | 358.83 |
| 2003-07-10 | 353.84 |
| 2003-07-11 | 356.14 |
| 2003-07-14 | 361.73 |
| 2003-07-15 | 360.55 |
| 2003-07-16 | 358.50 |
| 2003-07-17 | 353.76 |
| 2003-07-18 | 355.92 |
| 2003-07-21 | 353.74 |
| 2003-07-22 | 352.26 |
| 2003-07-23 | 352.72 |
| 2003-07-24 | 361.57 |
| 2003-07-25 | 362.24 |
| 2003-07-28 | 368.31 |
| 2003-07-29 | 368.93 |
| 2003-07-30 | 369.83 |
| 2003-07-31 | 372.47 |
| 2003-08-01 | 371.88 |
| 2003-08-04 | 371.25 |
| 2003-08-05 | 376.03 |
| 2003-08-06 | 372.64 |
| 2003-08-07 | 370.78 |
| 2003-08-08 | 369.42 |
| 2003-08-11 | 369.99 |
| 2003-08-12 | 368.67 |
| 2003-08-13 | 370.08 |
| 2003-08-14 | 371.78 |
| 2003-08-15 | 378.80 |
| 2003-08-18 | 376.39 |
| 2003-08-19 | 377.94 |
| 2003-08-20 | 376.86 |
| 2003-08-21 | 370.87 |
| 2003-08-22 | 370.19 |
| 2003-08-25 | 367.21 |
| 2003-08-26 | 363.53 |
| 2003-08-27 | 364.92 |
| 2003-08-28 | 366.19 |
| 2003-08-29 | 368.90 |
| 2003-09-01 | . |
| 2003-09-02 | 374.92 |
| 2003-09-03 | 378.99 |
| 2003-09-04 | 380.52 |
| 2003-09-05 | 386.36 |
| 2003-09-08 | 388.86 |
| 2003-09-09 | 384.87 |
| 2003-09-10 | 377.05 |
| 2003-09-11 | 374.74 |
| 2003-09-12 | 376.44 |
| 2003-09-15 | 379.92 |
| 2003-09-16 | 379.90 |
| 2003-09-17 | 382.27 |
| 2003-09-18 | 387.54 |
| 2003-09-19 | 387.95 |
| 2003-09-22 | 381.89 |
| 2003-09-23 | 378.29 |
| 2003-09-24 | 378.24 |
| 2003-09-25 | 372.19 |
| 2003-09-26 | 369.84 |
| 2003-09-29 | 368.64 |
| 2003-09-30 | 364.57 |
| 2003-10-01 | 372.07 |
| 2003-10-02 | 371.52 |
| 2003-10-03 | 383.14 |
| 2003-10-06 | 384.31 |
| 2003-10-07 | 385.25 |
| 2003-10-08 | 388.83 |
| 2003-10-09 | 390.39 |
| 2003-10-10 | 391.58 |
| 2003-10-13 | 392.20 |
| 2003-10-14 | 392.79 |
| 2003-10-15 | 399.13 |
| 2003-10-16 | 397.13 |
| 2003-10-17 | 394.45 |
| 2003-10-20 | 396.55 |
| 2003-10-21 | 396.23 |
| 2003-10-22 | 391.89 |
| 2003-10-23 | 389.82 |
| 2003-10-24 | 394.00 |
| 2003-10-27 | 397.21 |
| 2003-10-28 | 399.41 |
| 2003-10-29 | 406.14 |
| 2003-10-30 | 410.08 |
| 2003-10-31 | 409.14 |
| 2003-11-03 | 411.03 |
| 2003-11-04 | 409.91 |
| 2003-11-05 | 407.66 |
| 2003-11-06 | 409.29 |
| 2003-11-07 | 416.66 |
| 2003-11-10 | 416.67 |
| 2003-11-11 | 414.12 |
| 2003-11-12 | 420.03 |
| 2003-11-13 | 424.21 |
| 2003-11-14 | 432.45 |
| 2003-11-17 | 421.03 |
| 2003-11-18 | 425.02 |
| 2003-11-19 | 422.47 |
| 2003-11-20 | 420.59 |
| 2003-11-21 | 429.32 |
| 2003-11-24 | 427.78 |
| 2003-11-25 | 429.09 |
| 2003-11-26 | 435.72 |
| 2003-11-27 | . |
| 2003-11-28 | 440.16 |
| 2003-12-01 | 449.03 |
| 2003-12-02 | 454.41 |
| 2003-12-03 | 459.80 |
| 2003-12-04 | 458.30 |
| 2003-12-05 | 456.62 |
| 2003-12-08 | 455.19 |
| 2003-12-09 | 455.99 |
| 2003-12-10 | 455.39 |
| 2003-12-11 | 455.37 |
| 2003-12-12 | 462.45 |
| 2003-12-15 | 464.02 |
| 2003-12-16 | 461.96 |
| 2003-12-17 | 462.06 |
| 2003-12-18 | 458.82 |
| 2003-12-19 | 459.77 |
| 2003-12-22 | 463.61 |
| 2003-12-23 | 464.41 |
| 2003-12-24 | 467.53 |
| 2003-12-25 | . |
| 2003-12-26 | 467.34 |
| 2003-12-29 | 468.09 |
| 2003-12-30 | 469.65 |
| 2003-12-31 | 475.42 |
| 2004-01-01 | . |
| 2004-01-02 | 477.96 |
| 2004-01-05 | 478.61 |
| 2004-01-06 | 475.66 |
| 2004-01-07 | 472.56 |
| 2004-01-08 | 478.99 |
| 2004-01-09 | 479.43 |
| 2004-01-12 | 475.00 |
| 2004-01-13 | 474.47 |
| 2004-01-14 | 480.61 |
| 2004-01-15 | 477.44 |
| 2004-01-16 | 476.25 |
| 2004-01-19 | . |
| 2004-01-20 | 486.62 |
| 2004-01-21 | 488.63 |
| 2004-01-22 | 489.96 |
| 2004-01-23 | 489.75 |
| 2004-01-26 | 482.38 |
| 2004-01-27 | 489.41 |
| 2004-01-28 | 482.45 |
| 2004-01-29 | 469.63 |
| 2004-01-30 | 470.84 |
| 2004-02-02 | 476.27 |
| 2004-02-03 | 474.45 |
| 2004-02-04 | 470.78 |
| 2004-02-05 | 476.89 |
| 2004-02-06 | 485.44 |
| 2004-02-09 | 487.57 |
| 2004-02-10 | 488.48 |
| 2004-02-11 | 488.78 |
| 2004-02-12 | 497.40 |
| 2004-02-13 | 493.85 |
| 2004-02-16 | . |
| 2004-02-17 | 503.13 |
| 2004-02-18 | 501.73 |
| 2004-02-19 | 501.58 |
| 2004-02-20 | 495.76 |
| 2004-02-23 | 495.92 |
| 2004-02-24 | 493.55 |
| 2004-02-25 | 489.67 |
| 2004-02-26 | 487.27 |
| 2004-02-27 | 492.40 |
| 2004-03-01 | 497.92 |
| 2004-03-02 | 496.72 |
| 2004-03-03 | 492.43 |
| 2004-03-04 | 496.67 |
| 2004-03-05 | 508.34 |
| 2004-03-08 | 505.84 |
| 2004-03-09 | 499.48 |
| 2004-03-10 | 487.18 |
| 2004-03-11 | 475.97 |
| 2004-03-12 | 471.94 |
| 2004-03-15 | 461.85 |
| 2004-03-16 | 467.44 |
| 2004-03-17 | 475.38 |
| 2004-03-18 | 474.37 |
| 2004-03-19 | 473.91 |
| 2004-03-22 | 464.10 |
| 2004-03-23 | 464.66 |
| 2004-03-24 | 458.84 |
| 2004-03-25 | 466.02 |
| 2004-03-26 | 467.68 |
| 2004-03-29 | 475.31 |
| 2004-03-30 | 475.02 |
| 2004-03-31 | 478.61 |
| 2004-04-01 | 486.82 |
| 2004-04-02 | 487.86 |
| 2004-04-05 | 486.95 |
| 2004-04-06 | 486.17 |
| 2004-04-07 | 492.33 |
| 2004-04-08 | 490.33 |
| 2004-04-09 | . |
| 2004-04-12 | 488.95 |
| 2004-04-13 | 484.53 |
| 2004-04-14 | 478.93 |
| 2004-04-15 | 481.67 |
| 2004-04-16 | 485.43 |
| 2004-04-19 | 485.80 |
| 2004-04-20 | 489.81 |
| 2004-04-21 | 484.69 |
| 2004-04-22 | 489.73 |
| 2004-04-23 | 490.79 |
| 2004-04-26 | 497.71 |
| 2004-04-27 | 503.06 |
| 2004-04-28 | 494.63 |
| 2004-04-29 | 491.30 |
| 2004-04-30 | 490.50 |
| 2004-05-03 | 495.40 |
| 2004-05-04 | 497.85 |
| 2004-05-05 | 500.98 |
| 2004-05-06 | 487.79 |
| 2004-05-07 | 482.16 |
| 2004-05-10 | 465.96 |
| 2004-05-11 | 470.61 |
| 2004-05-12 | 466.47 |
| 2004-05-13 | 468.04 |
| 2004-05-14 | 466.91 |
| 2004-05-17 | 466.47 |
| 2004-05-18 | 467.32 |
| 2004-05-19 | 482.13 |
| 2004-05-20 | 473.73 |
| 2004-05-21 | 480.59 |
| 2004-05-24 | 481.13 |
| 2004-05-25 | 482.97 |
| 2004-05-26 | 487.75 |
| 2004-05-27 | 497.00 |
| 2004-05-28 | 491.80 |
| 2004-05-31 | . |
| 2004-06-01 | 488.01 |
| 2004-06-02 | 494.95 |
| 2004-06-03 | 494.08 |
| 2004-06-04 | 499.74 |
| 2004-06-07 | 504.17 |
| 2004-06-08 | 505.49 |
| 2004-06-09 | 496.82 |
| 2004-06-10 | 496.65 |
| 2004-06-11 | . |
| 2004-06-14 | 490.97 |
| 2004-06-15 | 495.24 |
| 2004-06-16 | 495.05 |
| 2004-06-17 | 497.53 |
| 2004-06-18 | 503.27 |
| 2004-06-21 | 502.31 |
| 2004-06-22 | 499.77 |
| 2004-06-23 | 504.00 |
| 2004-06-24 | 514.17 |
| 2004-06-25 | 509.04 |
| 2004-06-28 | 516.66 |
| 2004-06-29 | 513.28 |
| 2004-06-30 | 515.01 |
| 2004-07-01 | 512.10 |
| 2004-07-02 | 511.57 |
| 2004-07-05 | . |
| 2004-07-06 | 507.56 |
| 2004-07-07 | 509.87 |
| 2004-07-08 | 510.70 |
| 2004-07-09 | 508.15 |
| 2004-07-12 | 507.83 |
| 2004-07-13 | 507.03 |
| 2004-07-14 | 508.08 |
| 2004-07-15 | 503.70 |
| 2004-07-16 | 509.35 |
| 2004-07-19 | 505.99 |
| 2004-07-20 | 504.75 |
| 2004-07-21 | 503.76 |
| 2004-07-22 | 498.48 |
| 2004-07-23 | 492.08 |
| 2004-07-26 | 489.37 |
| 2004-07-27 | 492.09 |
| 2004-07-28 | 493.35 |
| 2004-07-29 | 499.28 |
| 2004-07-30 | 500.30 |
| 2004-08-02 | 498.11 |
| 2004-08-03 | 500.64 |
| 2004-08-04 | 495.41 |
| 2004-08-05 | 498.26 |
| 2004-08-06 | 492.49 |
| 2004-08-09 | 486.52 |
| 2004-08-10 | 492.07 |
| 2004-08-11 | 482.28 |
| 2004-08-12 | 481.80 |
| 2004-08-13 | 488.21 |
| 2004-08-16 | 491.41 |
| 2004-08-17 | 492.57 |
| 2004-08-18 | 490.60 |
| 2004-08-19 | 494.05 |
| 2004-08-20 | 493.03 |
| 2004-08-23 | 496.41 |
| 2004-08-24 | 494.68 |
| 2004-08-25 | 494.48 |
| 2004-08-26 | 498.66 |
| 2004-08-27 | 499.99 |
| 2004-08-30 | 498.11 |
| 2004-08-31 | 499.15 |
| 2004-09-01 | 501.87 |
| 2004-09-02 | 504.32 |
| 2004-09-03 | 503.01 |
| 2004-09-06 | . |
| 2004-09-07 | 509.44 |
| 2004-09-08 | 513.14 |
| 2004-09-09 | 509.34 |
| 2004-09-10 | 517.89 |
| 2004-09-13 | 521.08 |
| 2004-09-14 | 517.44 |
| 2004-09-15 | 511.05 |
| 2004-09-16 | 511.00 |
| 2004-09-17 | 514.13 |
| 2004-09-20 | 510.16 |
| 2004-09-21 | 515.37 |
| 2004-09-22 | 512.86 |
| 2004-09-23 | 509.89 |
| 2004-09-24 | 509.56 |
| 2004-09-27 | 509.76 |
| 2004-09-28 | 512.20 |
| 2004-09-29 | 519.30 |
| 2004-09-30 | 518.15 |
| 2004-10-01 | 530.00 |
| 2004-10-04 | 530.60 |
| 2004-10-05 | 534.06 |
| 2004-10-06 | 533.76 |
| 2004-10-07 | 533.69 |
| 2004-10-08 | 539.90 |
| 2004-10-11 | 535.55 |
| 2004-10-12 | 527.95 |
| 2004-10-13 | 527.45 |
| 2004-10-14 | 529.10 |
| 2004-10-15 | 533.81 |
| 2004-10-18 | 533.31 |
| 2004-10-19 | 540.29 |
| 2004-10-20 | 540.61 |
| 2004-10-21 | 541.59 |
| 2004-10-22 | 545.19 |
| 2004-10-25 | 539.98 |
| 2004-10-26 | 539.84 |
| 2004-10-27 | 542.71 |
| 2004-10-28 | 547.32 |
| 2004-10-29 | 545.57 |
| 2004-11-01 | 551.09 |
| 2004-11-02 | 552.89 |
| 2004-11-03 | 559.77 |
| 2004-11-04 | 562.64 |
| 2004-11-05 | 566.91 |
| 2004-11-08 | 570.01 |
| 2004-11-09 | 564.32 |
| 2004-11-10 | 566.63 |
| 2004-11-11 | 576.42 |
| 2004-11-12 | 577.04 |
| 2004-11-15 | 573.74 |
| 2004-11-16 | 570.97 |
| 2004-11-17 | 579.09 |
| 2004-11-18 | 576.21 |
| 2004-11-19 | 574.98 |
| 2004-11-22 | 571.94 |
| 2004-11-23 | 576.84 |
| 2004-11-24 | 578.26 |
| 2004-11-25 | . |
| 2004-11-26 | 582.38 |
| 2004-11-29 | 580.64 |
| 2004-11-30 | 579.05 |
| 2004-12-01 | 585.19 |
| 2004-12-02 | 586.68 |
| 2004-12-03 | 585.67 |
| 2004-12-06 | 586.10 |
| 2004-12-07 | 590.55 |
| 2004-12-08 | 583.21 |
| 2004-12-09 | 577.21 |
| 2004-12-10 | 578.89 |
| 2004-12-13 | 585.02 |
| 2004-12-14 | 582.69 |
| 2004-12-15 | 592.85 |
| 2004-12-16 | 584.56 |
| 2004-12-17 | 576.51 |
| 2004-12-20 | 590.00 |
| 2004-12-21 | 592.68 |
| 2004-12-22 | 596.00 |
| 2004-12-23 | 600.67 |
| 2004-12-24 | . |
| 2004-12-27 | 604.60 |
| 2004-12-28 | 603.82 |
| 2004-12-29 | 603.06 |
| 2004-12-30 | 605.92 |
| 2004-12-31 | 603.22 |
| 2005-01-03 | 606.21 |
| 2005-01-04 | 602.51 |
| 2005-01-05 | 596.44 |
| 2005-01-06 | 600.86 |
| 2005-01-07 | 598.65 |
| 2005-01-10 | 600.59 |
| 2005-01-11 | 600.82 |
| 2005-01-12 | 606.61 |
| 2005-01-13 | 612.77 |
| 2005-01-14 | 614.57 |
| 2005-01-17 | . |
| 2005-01-18 | 615.82 |
| 2005-01-19 | 618.89 |
| 2005-01-20 | 611.75 |
| 2005-01-21 | 617.36 |
| 2005-01-24 | 617.13 |
| 2005-01-25 | 617.89 |
| 2005-01-26 | 624.85 |
| 2005-01-27 | 627.91 |
#2005-01-28| 627.63
#2005-01-31| 636.33
#2005-02-01| 635.71
#2005-02-02| 638.91
#2005-02-03| 634.18
#2005-02-04| 642.09
#2005-02-07| 640.08
#2005-02-08| 632.32
#2005-02-09| 630.46
#2005-02-10| 634.99
#2005-02-11| 641.20
#2005-02-14| 644.42
#2005-02-15| 649.51
#2005-02-16| 646.98
#2005-02-17| 650.21
#2005-02-18| 650.91
#2005-02-21| .
#2005-02-22| 643.47
#2005-02-23| 639.97
#2005-02-24| 638.88
#2005-02-25| 649.15
#2005-02-28| 654.66
#2005-03-01| 652.70
#2005-03-02| 647.96
#2005-03-03| 647.99
#2005-03-04| 657.23
#2005-03-07| 656.58
#2005-03-08| 664.08
#2005-03-09| 659.64
#2005-03-10| 656.06
#2005-03-11| 653.85
#2005-03-14| 650.77
#2005-03-15| 652.60
#2005-03-16| 650.36
#2005-03-17| 649.41
#2005-03-18| 645.24
#2005-03-21| 637.60
#2005-03-22| 635.15
#2005-03-23| 626.71
#2005-03-24| 628.41
#2005-03-25| .
#2005-03-28| 624.00
#2005-03-29| 627.14
#2005-03-30| 626.64
#2005-03-31| 627.84
#2005-04-01| 630.25
#2005-04-04| 620.95
#2005-04-05| 624.58
#2005-04-06| 627.76
#2005-04-07| 630.43
#2005-04-08| 628.67
#2005-04-11| 634.51
#2005-04-12| 628.04
#2005-04-13| 631.70
#2005-04-14| 625.55
#2005-04-15| 618.05
#2005-04-18| 605.05
#2005-04-19| 610.41
#2005-04-20| 610.49
#2005-04-21| 609.96
#2005-04-22| 615.70
#2005-04-25| 610.99
#2005-04-26| 608.45
#2005-04-27| 597.36
#2005-04-28| 592.94
#2005-04-29| 594.92
#2005-05-02| 597.56
#2005-05-03| 601.71
#2005-05-04| 609.71
#2005-05-05| 611.51
#2005-05-06| 610.11
#2005-05-09| 609.56
#2005-05-10| 610.62
#2005-05-11| 603.06
#2005-05-12| 602.96
#2005-05-13| 599.67
#2005-05-16| 599.42
#2005-05-17| 602.81
#2005-05-18| 615.90
#2005-05-19| 617.16
#2005-05-20| 616.91
#2005-05-23| 622.35
#2005-05-24| 619.52
#2005-05-25| 622.92
#2005-05-26| 622.73
#2005-05-27| 620.92
#2005-05-30| .
#2005-05-31| 617.10
#2005-06-01| 621.40
#2005-06-02| 620.44
#2005-06-03| 618.83
#2005-06-06| 618.13
#2005-06-07| 621.56
#2005-06-08| 625.74
#2005-06-09| 621.32
#2005-06-10| 622.54
#2005-06-13| 622.82
#2005-06-14| 622.13
#2005-06-15| 622.19
#2005-06-16| 625.57
#2005-06-17| 638.13
#2005-06-20| 630.08
#2005-06-21| 635.88
#2005-06-22| 638.67
#2005-06-23| 640.35
#2005-06-24| 637.21
#2005-06-27| 634.19
#2005-06-28| 636.53
#2005-06-29| 643.76
#2005-06-30| 646.05
#2005-07-01| 645.54
#2005-07-04| .
#2005-07-05| 639.54
#2005-07-06| 644.32
#2005-07-07| 637.45
#2005-07-08| 644.06
#2005-07-11| 657.75
#2005-07-12| 662.78
#2005-07-13| 658.86
#2005-07-14| 661.89
#2005-07-15| 656.28
#2005-07-18| 655.23
#2005-07-19| 656.04
#2005-07-20| 659.39
#2005-07-21| 666.84
#2005-07-22| 664.65
#2005-07-25| 662.91
#2005-07-26| 662.64
#2005-07-27| 670.44
#2005-07-28| 675.95
#2005-07-29| 678.86
#2005-08-01| 684.02
#2005-08-02| 686.71
#2005-08-03| 700.19
#2005-08-04| 700.07
#2005-08-05| 693.85
#2005-08-08| 699.65
#2005-08-09| 701.91
#2005-08-10| 708.23
#2005-08-11| 704.46
#2005-08-12| 699.25
#2005-08-15| 695.95
#2005-08-16| 694.15
#2005-08-17| 689.37
#2005-08-18| 677.09
#2005-08-19| 678.45
#2005-08-22| 684.66
#2005-08-23| 677.48
#2005-08-24| 682.52
#2005-08-25| 680.74
#2005-08-26| 680.47
#2005-08-29| 677.54
#2005-08-30| 676.27
#2005-08-31| 693.09
#2005-09-01| 707.08
#2005-09-02| 708.40
#2005-09-05| .
#2005-09-06| 711.91
#2005-09-07| 713.15
#2005-09-08| 705.39
#2005-09-09| 706.76
#2005-09-12| 699.28
#2005-09-13| 694.16
#2005-09-14| 695.68
#2005-09-15| 696.74
#2005-09-16| 704.66
#2005-09-19| 700.00
#2005-09-20| 702.03
#2005-09-21| 697.45
#2005-09-22| 686.72
#2005-09-23| 686.55
#2005-09-26| 695.46
#2005-09-27| 691.15
#2005-09-28| 698.24
#2005-09-29| 696.12
#2005-09-30| 701.98
#2005-10-03| 699.96
#2005-10-04| 707.80
#2005-10-05| 702.20
#2005-10-06| 705.27
#2005-10-07| 704.69
#2005-10-10| 701.80
#2005-10-11| 705.82
#2005-10-12| 702.93
#2005-10-13| 686.50
#2005-10-14| 693.43
#2005-10-17| 690.27
#2005-10-18| 679.77
#2005-10-19| 667.26
#2005-10-20| 671.54
#2005-10-21| 666.79
#2005-10-24| 671.30
#2005-10-25| 677.17
#2005-10-26| 675.19
#2005-10-27| 670.75
#2005-10-28| 665.99
#2005-10-31| 675.55
#2005-11-01| 677.94
#2005-11-02| 680.70
#2005-11-03| 685.81
#2005-11-04| 674.67
#2005-11-07| 675.59
#2005-11-08| 671.50
#2005-11-09| 666.79
#2005-11-10| 667.90
#2005-11-11| 673.65
#2005-11-14| 671.90
#2005-11-15| 669.11
#2005-11-16| 666.77
#2005-11-17| 682.16
#2005-11-18| 685.56
#2005-11-21| 691.34
#2005-11-22| 688.15
#2005-11-23| 701.76
#2005-11-24| .
#2005-11-25| 700.24
#2005-11-28| 702.35
#2005-11-29| 703.49
#2005-11-30| 704.53
#2005-12-01| 705.50
#2005-12-02| 708.95
#2005-12-05| 717.30
#2005-12-06| 723.05
#2005-12-07| 718.91
#2005-12-08| 726.01
#2005-12-09| 729.62
#2005-12-12| 738.05
#2005-12-13| 732.52
#2005-12-14| 741.71
#2005-12-15| 737.33
#2005-12-16| 741.33
#2005-12-19| 738.41
#2005-12-20| 729.98
#2005-12-21| 734.56
#2005-12-22| 740.37
#2005-12-23| 740.09
#2005-12-26| .
#2005-12-27| 743.34
#2005-12-28| 748.07
#2005-12-29| 744.29
#2005-12-30| 735.45
#2006-01-02| .
#2006-01-03| 752.81
#2006-01-04| 770.72
#2006-01-05| 767.97
#2006-01-06| 776.65
#2006-01-09| 769.22
#2006-01-10| 770.19
#2006-01-11| 785.80
#2006-01-12| 783.11
#2006-01-13| 779.34
#2006-01-16| .
#2006-01-17| 772.22
#2006-01-18| 770.24
#2006-01-19| 783.93
#2006-01-20| 781.31
#2006-01-23| 793.56
#2006-01-24| 797.68
#2006-01-25| 805.37
#2006-01-26| 825.78
#2006-01-27| 827.15
#2006-01-30| 821.32
#2006-01-31| 829.47
#2006-02-01| 836.71
#2006-02-02| 830.25
#2006-02-03| 825.92
#2006-02-06| 827.34
#2006-02-07| 822.96
#2006-02-08| 815.98
#2006-02-09| 826.79
#2006-02-10| 818.63
#2006-02-13| 823.10
#2006-02-14| 820.04
#2006-02-15| 819.25
#2006-02-16| 820.49
#2006-02-17| 826.30
#2006-02-20| .
#2006-02-21| 824.09
#2006-02-22| 835.98
#2006-02-23| 837.88
#2006-02-24| 834.71
#2006-02-27| 839.53
#2006-02-28| 831.80
#2006-03-01| 842.78
#2006-03-02| 839.70
#2006-03-03| 843.90
#2006-03-06| 847.20
#2006-03-07| 827.03
#2006-03-08| 819.04
#2006-03-09| 830.68
#2006-03-10| 835.88
#2006-03-13| 847.36
#2006-03-14| 852.21
#2006-03-15| 853.24
#2006-03-16| 868.73
#2006-03-17| 879.67
#2006-03-20| 886.16
#2006-03-21| 882.27
#2006-03-22| 877.58
#2006-03-23| 874.44
#2006-03-24| 884.14
#2006-03-27| 876.14
#2006-03-28| 872.62
#2006-03-29| 873.37
#2006-03-30| 891.29
#2006-03-31| 892.08
#2006-04-03| 902.64
#2006-04-04| 911.24
#2006-04-05| 900.67
#2006-04-06| 900.06
#2006-04-07| 883.25
#2006-04-10| 885.03
#2006-04-11| 873.46
#2006-04-12| 866.63
#2006-04-13| 866.43
#2006-04-14| .
#2006-04-17| 880.20
#2006-04-18| 876.13
#2006-04-19| 893.52
#2006-04-20| 895.32
#2006-04-21| 923.48
#2006-04-24| 919.29
#2006-04-25| 927.03
#2006-04-26| 936.84
#2006-04-27| 936.03
#2006-04-28| 936.50
#2006-05-01| 938.13
#2006-05-02| 944.34
#2006-05-03| 937.35
#2006-05-04| 951.98
#2006-05-05| 969.62
#2006-05-08| 978.01
#2006-05-09| 985.42
#2006-05-10| 994.95
#2006-05-11| 990.35
#2006-05-12| 969.74
#2006-05-15| 936.29
#2006-05-16| 928.08
#2006-05-17| 896.55
#2006-05-18| 894.98
#2006-05-19| 883.15
#2006-05-22| 841.30
#2006-05-23| 881.17
#2006-05-24| 859.10
#2006-05-25| 872.59
#2006-05-26| 892.56
#2006-05-29| .
#2006-05-30| 880.36
#2006-05-31| 888.50
#2006-06-01| 889.27
#2006-06-02| 905.57
#2006-06-05| 894.36
#2006-06-06| 855.40
#2006-06-07| 851.64
#2006-06-08| 807.52
#2006-06-09| 832.74
#2006-06-12| 818.60
#2006-06-13| 800.80
#2006-06-14| 798.20
#2006-06-15| 827.06
#2006-06-16| 823.71
#2006-06-19| 826.09
#2006-06-20| 837.92
#2006-06-21| 838.56
#2006-06-22| 840.86
#2006-06-23| 846.16
#2006-06-26| 850.09
#2006-06-27| 850.72
#2006-06-28| 840.85
#2006-06-29| 860.57
#2006-06-30| 895.78
#2006-07-03| 895.63
#2006-07-04| .
#2006-07-05| 872.24
#2006-07-06| 881.77
#2006-07-07| 884.16
#2006-07-10| 881.57
#2006-07-11| 864.44
#2006-07-12| 867.82
#2006-07-13| 848.98
#2006-07-14| 826.31
#2006-07-17| 801.82
#2006-07-18| 793.60
#2006-07-19| 821.53
#2006-07-20| 835.26
#2006-07-21| 824.70
#2006-07-24| 835.78
#2006-07-25| 841.52
#2006-07-26| 841.26
#2006-07-27| 865.74
#2006-07-28| 869.40
#2006-07-31| 873.21
#2006-08-01| 864.55
#2006-08-02| 886.28
#2006-08-03| 873.71
#2006-08-04| 893.25
#2006-08-07| 878.65
#2006-08-08| 880.81
#2006-08-09| 891.52
#2006-08-10| 869.06
#2006-08-11| 869.34
#2006-08-14| 879.11
#2006-08-15| 887.79
#2006-08-16| 901.63
#2006-08-17| 907.00
#2006-08-18| 903.74
#2006-08-21| 906.63
#2006-08-22| 906.79
#2006-08-23| 895.64
#2006-08-24| 898.53
#2006-08-25| 897.48
#2006-08-28| 907.67
#2006-08-29| 907.95
#2006-08-30| 920.62
#2006-08-31| 919.01
#2006-09-01| 924.94
#2006-09-04| .
#2006-09-05| 927.97
#2006-09-06| 919.33
#2006-09-07| 900.88
#2006-09-08| 902.42
#2006-09-11| 898.27
#2006-09-12| 914.24
#2006-09-13| 913.69
#2006-09-14| 917.59
#2006-09-15| 914.45
#2006-09-18| 925.00
#2006-09-19| 919.61
#2006-09-20| 928.98
#2006-09-21| 925.71
#2006-09-22| 923.29
#2006-09-25| 918.81
#2006-09-26| 923.37
#2006-09-27| 928.91
#2006-09-28| 928.18
#2006-09-29| 926.05
#2006-10-02| 935.75
#2006-10-03| 929.78
#2006-10-04| 925.64
#2006-10-05| 926.64
#2006-10-06| 915.02
#2006-10-09| 914.87
#2006-10-10| 918.78
#2006-10-11| 921.14
#2006-10-12| 933.26
#2006-10-13| 929.29
#2006-10-16| 934.71
#2006-10-17| 921.98
#2006-10-18| 930.14
#2006-10-19| 937.01
#2006-10-20| 940.49
#2006-10-23| 940.98
#2006-10-24| 938.39
#2006-10-25| 940.90
#2006-10-26| 955.78
#2006-10-27| 950.44
#2006-10-30| 937.12
#2006-10-31| 936.68
#2006-11-01| 942.12
#2006-11-02| 935.81
#2006-11-03| 939.51
#2006-11-06| 945.71
#2006-11-07| 954.39
#2006-11-08| 951.87
#2006-11-09| 958.82
#2006-11-10| 967.74
#2006-11-13| 976.52
#2006-11-14| 971.80
#2006-11-15| 985.33
#2006-11-16| 987.70
#2006-11-17| 975.68
#2006-11-20| 972.92
#2006-11-21| 976.06
#2006-11-22| 994.70
#2006-11-23| .
#2006-11-24| 995.88
#2006-11-27| 980.83
#2006-11-28| 977.04
#2006-11-29| 998.48
#2006-11-30|1007.72
#2006-12-01|1003.51
#2006-12-04|1012.64
#2006-12-05|1018.20
#2006-12-06|1022.04
#2006-12-07|1030.09
#2006-12-08|1036.32
#2006-12-11|1031.24
#2006-12-12|1033.34
#2006-12-13|1034.60
#2006-12-14|1035.32
#2006-12-15|1040.48
#2006-12-18|1040.19
#2006-12-19|1041.70
#2006-12-20|1058.21
#2006-12-21|1061.14
#2006-12-22|1053.22
#2006-12-25| .
#2006-12-26|1051.57
#2006-12-27|1059.67
#2006-12-28|1060.87
#2006-12-29|1066.17
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1077.88
#2007-01-04|1058.10
#2007-01-05|1038.48
#2007-01-08|1042.68
#2007-01-09|1050.98
#2007-01-10|1043.44
#2007-01-11|1055.09
#2007-01-12|1062.61
#2007-01-15| .
#2007-01-16|1057.20
#2007-01-17|1053.28
#2007-01-18|1054.86
#2007-01-19|1083.90
#2007-01-22|1086.01
#2007-01-23|1091.03
#2007-01-24|1095.51
#2007-01-25|1089.32
#2007-01-26|1082.32
#2007-01-29|1095.12
#2007-01-30|1101.83
#2007-01-31|1099.17
#2007-02-01|1113.88
#2007-02-02|1110.64
#2007-02-05|1106.51
#2007-02-06|1103.54
#2007-02-07|1116.21
#2007-02-08|1113.01
#2007-02-09|1113.23
#2007-02-12|1097.22
#2007-02-13|1109.83
#2007-02-14|1133.69
#2007-02-15|1129.29
#2007-02-16|1124.26
#2007-02-19| .
#2007-02-20|1135.84
#2007-02-21|1125.26
#2007-02-22|1132.80
#2007-02-23|1133.38
#2007-02-26|1146.66
#2007-02-27|1109.38
#2007-02-28|1097.86
#2007-03-01|1074.65
#2007-03-02|1068.98
#2007-03-05|1051.85
#2007-03-06|1064.88
#2007-03-07|1070.80
#2007-03-08|1088.54
#2007-03-09|1081.22
#2007-03-12|1083.09
#2007-03-13|1073.35
#2007-03-14|1048.92
#2007-03-15|1075.30
#2007-03-16|1083.84
#2007-03-19|1098.17
#2007-03-20|1114.02
#2007-03-21|1122.74
#2007-03-22|1146.75
#2007-03-23|1151.35
#2007-03-26|1152.56
#2007-03-27|1153.78
#2007-03-28|1146.66
#2007-03-29|1165.90
#2007-03-30|1164.51
#2007-04-02|1175.65
#2007-04-03|1192.93
#2007-04-04|1193.95
#2007-04-05|1205.18
#2007-04-06| .
#2007-04-09|1198.90
#2007-04-10|1203.88
#2007-04-11|1196.90
#2007-04-12|1194.91
#2007-04-13|1196.90
#2007-04-16|1207.03
#2007-04-17|1205.95
#2007-04-18|1200.24
#2007-04-19|1212.58
#2007-04-20|1230.54
#2007-04-23|1234.20
#2007-04-24|1227.57
#2007-04-25|1248.86
#2007-04-26|1239.18
#2007-04-27|1242.97
#2007-04-30|1247.42
#2007-05-01|1242.76
#2007-05-02|1248.30
#2007-05-03|1253.14
#2007-05-04|1277.24
#2007-05-07|1291.38
#2007-05-08|1274.04
#2007-05-09|1280.41
#2007-05-10|1266.93
#2007-05-11|1266.75
#2007-05-14|1264.54
#2007-05-15|1280.13
#2007-05-16|1281.85
#2007-05-17|1282.29
#2007-05-18|1302.11
#2007-05-21|1298.03
#2007-05-22|1306.02
#2007-05-23|1308.44
#2007-05-24|1296.98
#2007-05-25|1289.95
#2007-05-28| .
#2007-05-29|1294.11
#2007-05-30|1283.10
#2007-05-31|1309.26
#2007-06-01|1321.18
#2007-06-04|1321.16
#2007-06-05|1318.75
#2007-06-06|1286.95
#2007-06-07|1262.82
#2007-06-08|1248.27
#2007-06-11|1264.70
#2007-06-12|1246.79
#2007-06-13|1252.17
#2007-06-14|1288.85
#2007-06-15|1309.32
#2007-06-18|1313.13
#2007-06-19|1307.32
#2007-06-20|1313.97
#2007-06-21|1295.98
#2007-06-22|1298.80
#2007-06-25|1294.33
#2007-06-26|1292.92
#2007-06-27|1285.26
#2007-06-28|1303.04
#2007-06-29|1317.04
#2007-07-02|1324.01
#2007-07-03|1329.58
#2007-07-04| .
#2007-07-05|1324.77
#2007-07-06|1328.70
#2007-07-09|1329.05
#2007-07-10|1324.46
#2007-07-11|1329.52
#2007-07-12|1360.81
#2007-07-13|1360.89
#2007-07-16|1361.72
#2007-07-17|1356.16
#2007-07-18|1335.61
#2007-07-19|1354.79
#2007-07-20|1327.49
#2007-07-23|1335.17
#2007-07-24|1317.43
#2007-07-25|1292.19
#2007-07-26|1256.79
#2007-07-27|1248.60
#2007-07-30|1254.07
#2007-07-31|1278.27
#2007-08-01|1256.88
#2007-08-02|1264.94
#2007-08-03|1257.39
#2007-08-06|1237.76
#2007-08-07|1244.74
#2007-08-08|1265.85
#2007-08-09|1227.76
#2007-08-10|1192.97
#2007-08-13|1214.12
#2007-08-14|1197.21
#2007-08-15|1178.92
#2007-08-16|1127.52
#2007-08-17|1137.87
#2007-08-20|1143.17
#2007-08-21|1148.99
#2007-08-22|1182.56
#2007-08-23|1199.08
#2007-08-24|1214.70
#2007-08-27|1218.32
#2007-08-28|1197.54
#2007-08-29|1205.76
#2007-08-30|1217.10
#2007-08-31|1235.15
#2007-09-03| .
#2007-09-04|1239.49
#2007-09-05|1219.54
#2007-09-06|1219.22
#2007-09-07|1181.27
#2007-09-10|1168.68
#2007-09-11|1196.93
#2007-09-12|1201.24
#2007-09-13|1210.26
#2007-09-14|1199.57
#2007-09-17|1165.92
#2007-09-18|1194.82
#2007-09-19|1240.47
#2007-09-20|1242.46
#2007-09-21|1253.28
#2007-09-24|1247.22
#2007-09-25|1230.09
#2007-09-26|1236.38
#2007-09-27|1256.66
#2007-09-28|1256.58
#2007-10-01|1280.73
#2007-10-02|1289.25
#2007-10-03|1295.12
#2007-10-04|1291.87
#2007-10-05|1297.81
#2007-10-08|1291.93
#2007-10-09|1301.59
#2007-10-10|1310.57
#2007-10-11|1329.32
#2007-10-12|1306.37
#2007-10-15|1305.17
#2007-10-16|1278.07
#2007-10-17|1300.78
#2007-10-18|1290.27
#2007-10-19|1288.16
#2007-10-22|1253.95
#2007-10-23|1289.15
#2007-10-24|1284.81
#2007-10-25|1322.88
#2007-10-26|1333.82
#2007-10-29|1343.18
#2007-10-30|1336.03
#2007-10-31|1343.05
#2007-11-01|1322.77
#2007-11-02|1332.71
#2007-11-05|1320.03
#2007-11-06|1335.54
#2007-11-07|1327.56
#2007-11-08|1319.84
#2007-11-09|1289.06
#2007-11-12|1277.95
#2007-11-13|1273.95
#2007-11-14|1307.34
#2007-11-15|1288.74
#2007-11-16|1275.37
#2007-11-19|1235.64
#2007-11-20|1265.61
#2007-11-21|1229.92
#2007-11-22| .
#2007-11-23|1258.88
#2007-11-26|1247.58
#2007-11-27|1238.58
#2007-11-28|1258.73
#2007-11-29|1273.28
#2007-11-30|1284.47
#2007-12-03|1270.41
#2007-12-04|1247.35
#2007-12-05|1274.19
#2007-12-06|1270.45
#2007-12-07|1285.92
#2007-12-10|1324.02
#2007-12-11|1326.69
#2007-12-12|1326.50
#2007-12-13|1281.69
#2007-12-14|1271.36
#2007-12-17|1236.32
#2007-12-18|1233.07
#2007-12-19|1218.88
#2007-12-20|1199.82
#2007-12-21|1222.27
#2007-12-24|1228.45
#2007-12-25| .
#2007-12-26|1236.90
#2007-12-27|1248.36
#2007-12-28|1256.37
#2007-12-31|1251.62
#2008-01-01| .
#2008-01-02|1233.86
#2008-01-03|1210.64
#2008-01-04|1175.22
#2008-01-07|1131.36
#2008-01-08|1142.75
#2008-01-09|1110.33
#2008-01-10|1110.26
#2008-01-11|1123.11
#2008-01-14|1150.59
#2008-01-15|1110.39
#2008-01-16|1094.88
#2008-01-17|1085.17
#2008-01-18|1073.59
#2008-01-21| .
#2008-01-22|1053.98
#2008-01-23|1013.74
#2008-01-24|1087.19
#2008-01-25|1070.88
#2008-01-28|1064.39
#2008-01-29|1092.34
#2008-01-30|1083.39
#2008-01-31|1079.53
#2008-02-01|1123.21
#2008-02-04|1124.09
#2008-02-05|1060.73
#2008-02-06|1062.17
#2008-02-07|1020.93
#2008-02-08|1024.20
#2008-02-11|1011.15
#2008-02-12|1057.03
#2008-02-13|1052.22
#2008-02-14|1075.67
#2008-02-15|1067.73
#2008-02-18| .
#2008-02-19|1113.49
#2008-02-20|1093.74
#2008-02-21|1122.65
#2008-02-22|1114.92
#2008-02-25|1146.02
#2008-02-26|1162.00
#2008-02-27|1170.42
#2008-02-28|1147.50
#2008-02-29|1128.95
#2008-03-03|1121.46
#2008-03-04|1110.75
#2008-03-05|1149.55
#2008-03-06|1130.97
#2008-03-07|1124.79
#2008-03-10|1107.46
#2008-03-11|1117.91
#2008-03-12|1143.50
#2008-03-13|1129.28
#2008-03-14|1124.29
#2008-03-17|1085.61
#2008-03-18|1121.27
#2008-03-19|1101.40
#2008-03-20|1080.33
#2008-03-21| .
#2008-03-24|1078.78
#2008-03-25|1135.83
#2008-03-26|1145.89
#2008-03-27|1167.88
#2008-03-28|1154.26
#2008-03-31|1168.35
#2008-04-01|1184.71
#2008-04-02|1190.59
#2008-04-03|1180.04
#2008-04-04|1192.66
#2008-04-07|1206.35
#2008-04-08|1187.52
#2008-04-09|1188.32
#2008-04-10|1186.64
#2008-04-11|1175.50
#2008-04-14|1167.62
#2008-04-15|1170.92
#2008-04-16|1211.75
#2008-04-17|1205.95
#2008-04-18|1217.65
#2008-04-21|1204.37
#2008-04-22|1197.89
#2008-04-23|1217.51
#2008-04-24|1204.23
#2008-04-25|1216.16
#2008-04-28|1227.37
#2008-04-29|1199.73
#2008-04-30|1203.06
#2008-05-01|1193.90
#2008-05-02|1207.93
#2008-05-05|1212.37
#2008-05-06|1203.52
#2008-05-07|1206.18
#2008-05-08|1212.14
#2008-05-09|1199.08
#2008-05-12|1206.85
#2008-05-13|1209.04
#2008-05-14|1220.56
#2008-05-15|1229.26
#2008-05-16|1260.04
#2008-05-19|1279.43
#2008-05-20|1269.19
#2008-05-21|1268.06
#2008-05-22|1266.80
#2008-05-23|1244.77
#2008-05-26| .
#2008-05-27|1237.13
#2008-05-28|1241.62
#2008-05-29|1230.18
#2008-05-30|1248.29
#2008-06-02|1230.55
#2008-06-03|1241.04
#2008-06-04|1228.65
#2008-06-05|1230.75
#2008-06-06|1220.19
#2008-06-09|1207.21
#2008-06-10|1177.63
#2008-06-11|1156.14
#2008-06-12|1159.88
#2008-06-13|1162.84
#2008-06-16|1172.82
#2008-06-17|1175.69
#2008-06-18|1150.96
#2008-06-19|1143.47
#2008-06-20|1129.02
#2008-06-23|1112.34
#2008-06-24|1099.58
#2008-06-25|1116.74
#2008-06-26|1100.04
#2008-06-27|1103.61
#2008-06-30|1095.17
#2008-07-01|1072.09
#2008-07-02|1050.48
#2008-07-03|1054.62
#2008-07-04| .
#2008-07-07|1052.41
#2008-07-08|1020.86
#2008-07-09|1046.25
#2008-07-10|1011.07
#2008-07-11| 977.82
#2008-07-14|1000.25
#2008-07-15| 980.59
#2008-07-16|1004.21
#2008-07-17|1053.91
#2008-07-18|1060.24
#2008-07-21|1070.16
#2008-07-22|1066.51
#2008-07-23|1073.55
#2008-07-24|1039.37
#2008-07-25|1054.07
#2008-07-28|1036.88
#2008-07-29|1033.61
#2008-07-30|1046.61
#2008-07-31|1046.37
#2008-08-01|1012.76
#2008-08-04|1008.45
#2008-08-05|1028.69
#2008-08-06|1049.51
#2008-08-07|1054.22
#2008-08-08|1045.44
#2008-08-11|1065.08
#2008-08-12|1046.71
#2008-08-13|1014.68
#2008-08-14|1017.43
#2008-08-15|1019.13
#2008-08-18|1014.01
#2008-08-19| 977.39
#2008-08-20| 981.80
#2008-08-21| 973.63
#2008-08-22| 998.21
#2008-08-25| 980.73
#2008-08-26| 975.11
#2008-08-27| 984.46
#2008-08-28|1004.54
#2008-08-29|1013.53
#2008-09-01| .
#2008-09-02|1027.33
#2008-09-03|1005.03
#2008-09-04| 958.73
#2008-09-05| 921.88
#2008-09-08| 950.08
#2008-09-09| 920.18
#2008-09-10| 911.65
#2008-09-11| 893.31
#2008-09-12| 923.65
#2008-09-15| 896.86
#2008-09-16| 885.77
#2008-09-17| 869.05
#2008-09-18| 870.39
#2008-09-19| 945.97
#2008-09-22| 943.02
#2008-09-23| 926.47
#2008-09-24| 909.93
#2008-09-25| 927.84
#2008-09-26| 895.28
#2008-09-29| 825.88
#2008-09-30| 821.46
#2008-10-01| 805.88
#2008-10-02| 767.04
#2008-10-03| 782.29
#2008-10-06| 690.52
#2008-10-07| 684.76
#2008-10-08| 652.85
#2008-10-09| 667.22
#2008-10-10| 616.68
#2008-10-13| 702.81
#2008-10-14| 731.65
#2008-10-15| 650.97
#2008-10-16| 593.76
#2008-10-17| 599.73
#2008-10-20| 615.31
#2008-10-21| 620.41
#2008-10-22| 564.59
#2008-10-23| 554.78
#2008-10-24| 527.61
#2008-10-27| 494.88
#2008-10-28| 504.55
#2008-10-29| 578.42
#2008-10-30| 593.38
#2008-10-31| 594.03
#2008-11-03| 609.96
#2008-11-04| 652.23
#2008-11-05| 649.59
#2008-11-06| 584.73
#2008-11-07| 586.35
#2008-11-10| 612.35
#2008-11-11| 570.79
#2008-11-12| 549.38
#2008-11-13| 555.78
#2008-11-14| 566.01
#2008-11-17| 553.59
#2008-11-18| 545.28
#2008-11-19| 521.79
#2008-11-20| 499.38
#2008-11-21| 493.71
#2008-11-24| 560.87
#2008-11-25| 594.37
#2008-11-26| 591.14
#2008-11-27| .
#2008-11-28| 595.26
#2008-12-01| 557.68
#2008-12-02| 576.73
#2008-12-03| 576.56
#2008-12-04| 578.49
#2008-12-05| 547.21
#2008-12-08| 605.77
#2008-12-09| 621.23
#2008-12-10| 635.51
#2008-12-11| 640.81
#2008-12-12| 636.34
#2008-12-15| 650.10
#2008-12-16| 653.03
#2008-12-17| 686.26
#2008-12-18| 691.16
#2008-12-19| 657.39
#2008-12-22| 636.96
#2008-12-23| 636.65
#2008-12-24| 632.48
#2008-12-25| .
#2008-12-26| 635.53
#2008-12-29| 653.90
#2008-12-30| 665.38
#2008-12-31| 656.29
#2009-01-01| .
#2009-01-02| 685.83
#2009-01-05| 678.97
#2009-01-06| 687.10
#2009-01-07| 697.86
#2009-01-08| 689.26
#2009-01-09| 676.02
#2009-01-12| 649.75
#2009-01-13| 624.60
#2009-01-14| 584.84
#2009-01-15| 575.97
#2009-01-16| 588.74
#2009-01-19| .
#2009-01-20| 556.47
#2009-01-21| 555.53
#2009-01-22| 549.32
#2009-01-23| 528.38
#2009-01-26| 558.73
#2009-01-27| 562.60
#2009-01-28| 599.26
#2009-01-29| 577.04
#2009-01-30| 563.21
#2009-02-02| 552.81
#2009-02-03| 571.32
#2009-02-04| 597.07
#2009-02-05| 598.83
#2009-02-06| 622.07
#2009-02-09| 639.89
#2009-02-10| 608.82
#2009-02-11| 607.26
#2009-02-12| 584.91
#2009-02-13| 598.91
#2009-02-16| .
#2009-02-17| 554.44
#2009-02-18| 548.40
#2009-02-19| 563.04
#2009-02-20| 523.78
#2009-02-23| 519.50
#2009-02-24| 507.87
#2009-02-25| 504.91
#2009-02-26| 512.06
#2009-02-27| 503.33
#2009-03-02| 478.61
#2009-03-03| 470.38
#2009-03-04| 506.99
#2009-03-05| 479.72
#2009-03-06| 481.07
#2009-03-09| 470.85
#2009-03-10| 510.17
#2009-03-11| 517.52
#2009-03-12| 523.38
#2009-03-13| 520.97
#2009-03-16| 539.25
#2009-03-17| 534.17
#2009-03-18| 536.33
#2009-03-19| 560.69
#2009-03-20| 555.20
#2009-03-23| 572.49
#2009-03-24| 570.97
#2009-03-25| 568.19
#2009-03-26| 567.51
#2009-03-27| 550.48
#2009-03-30| 519.65
#2009-03-31| 546.30
#2009-04-01| 552.11
#2009-04-02| 601.61
#2009-04-03| 607.81
#2009-04-06| 602.39
#2009-04-07| 582.73
#2009-04-08| 586.16
#2009-04-09| 602.70
#2009-04-10| .
#2009-04-13| 607.81
#2009-04-14| 619.96
#2009-04-15| 607.61
#2009-04-16| 626.79
#2009-04-17| 635.38
#2009-04-20| 595.16
#2009-04-21| 598.29
#2009-04-22| 631.01
#2009-04-23| 635.76
#2009-04-24| 658.91
#2009-04-27| 656.69
#2009-04-28| 634.80
#2009-04-29| 655.72
#2009-04-30| 666.86
#2009-05-01| 666.96
#2009-05-04| 693.69
#2009-05-05| 694.83
#2009-05-06| 698.91
#2009-05-07| 694.08
#2009-05-08| 709.28
#2009-05-11| 688.53
#2009-05-12| 683.03
#2009-05-13| 656.71
#2009-05-14| 670.22
#2009-05-15| 678.26
#2009-05-18| 683.15
#2009-05-19| 710.30
#2009-05-20| 727.39
#2009-05-21| 704.09
#2009-05-22| 718.25
#2009-05-25| .
#2009-05-26| 716.46
#2009-05-27| 726.12
#2009-05-28| 708.98
#2009-05-29| 720.09
#2009-06-01| 755.43
#2009-06-02| 765.79
#2009-06-03| 741.03
#2009-06-04| 736.22
#2009-06-05| 733.92
#2009-06-08| 715.62
#2009-06-09| 721.88
#2009-06-10| 725.59
#2009-06-11| 733.77
#2009-06-12| 733.75
#2009-06-15| 702.69
#2009-06-16| 707.10
#2009-06-17| 681.76
#2009-06-18| 688.98
#2009-06-19| 698.08
#2009-06-22| 671.38
#2009-06-23| 673.94
#2009-06-24| 697.08
#2009-06-25| 691.76
#2009-06-26| 699.77
#2009-06-29| 719.54
#2009-06-30| 708.34
#2009-07-01| 727.50
#2009-07-02| 698.00
#2009-07-03| .
#2009-07-06| 680.57
#2009-07-07| 677.54
#2009-07-08| 665.41
#2009-07-09| 675.44
#2009-07-10| 662.08
#2009-07-13| 680.91
#2009-07-14| 688.72
#2009-07-15| 717.49
#2009-07-16| 724.84
#2009-07-17| 726.02
#2009-07-20| 743.86
#2009-07-21| 755.20
#2009-07-22| 752.83
#2009-07-23| 771.26
#2009-07-24| 773.47
#2009-07-27| 774.69
#2009-07-28| 762.48
#2009-07-29| 762.37
#2009-07-30| 782.90
#2009-07-31| 802.77
#2009-08-03| 830.55
#2009-08-04| 826.70
#2009-08-05| 827.02
#2009-08-06| 825.30
#2009-08-07| 822.55
#2009-08-10| 819.90
#2009-08-11| 804.74
#2009-08-12| 817.61
#2009-08-13| 834.41
#2009-08-14| 824.84
#2009-08-17| 794.77
#2009-08-18| 804.15
#2009-08-19| 806.34
#2009-08-20| 823.94
#2009-08-21| 856.61
#2009-08-24| 881.59
#2009-08-25| 890.79
#2009-08-26| 870.79
#2009-08-27| 861.75
#2009-08-28| 888.79
#2009-08-31| 875.69
#2009-09-01| 854.26
#2009-09-02| 841.59
#2009-09-03| 849.61
#2009-09-04| 862.34
#2009-09-07| .
#2009-09-08| 902.57
#2009-09-09| 922.36
#2009-09-10| 931.48
#2009-09-11| 945.65
#2009-09-14| 940.26
#2009-09-15| 939.42
#2009-09-16| 962.85
#2009-09-17| 983.55
#2009-09-18| 982.96
#2009-09-21| 959.63
#2009-09-22| 971.90
#2009-09-23| 971.53
#2009-09-24| 949.08
#2009-09-25| 935.95
#2009-09-28| 955.64
#2009-09-29| 943.88
#2009-09-30| 947.36
#2009-10-01| 923.66
#2009-10-02| 905.77
#2009-10-05| 916.93
#2009-10-06| 956.40
#2009-10-07| 954.52
#2009-10-08| 982.71
#2009-10-09| 983.94
#2009-10-12|1003.45
#2009-10-13| 988.29
#2009-10-14|1013.89
#2009-10-15|1017.07
#2009-10-16| 995.13
#2009-10-19|1012.26
#2009-10-20| 993.80
#2009-10-21| 993.92
#2009-10-22| 975.79
#2009-10-23| 974.18
#2009-10-26| 948.71
#2009-10-27| 938.88
#2009-10-28| 904.00
#2009-10-29| 933.43
#2009-10-30| 897.30
#2009-11-02| 911.36
#2009-11-03| 896.91
#2009-11-04| 929.54
#2009-11-05| 946.06
#2009-11-06| 941.08
#2009-11-09| 965.03
#2009-11-10| 961.35
#2009-11-11| 964.46
#2009-11-12| 960.54
#2009-11-13| 956.39
#2009-11-16| 984.25
#2009-11-17| 965.37
#2009-11-18| 976.84
#2009-11-19| 948.18
#2009-11-20| 939.46
#2009-11-23| 968.11
#2009-11-24| 955.86
#2009-11-25| 967.77
#2009-11-26| .
#2009-11-27| 934.87
#2009-11-30| 924.94
#2009-12-01| 962.67
#2009-12-02| 968.04
#2009-12-03| 969.04
#2009-12-04| 967.07
#2009-12-07| 964.47
#2009-12-08| 941.78
#2009-12-09| 932.71
#2009-12-10| 940.43
#2009-12-11| 936.04
#2009-12-14| 948.51
#2009-12-15| 943.83
#2009-12-16| 955.66
#2009-12-17| 935.13
#2009-12-18| 922.27
#2009-12-21| 940.16
#2009-12-22| 941.73
#2009-12-23| 950.75
#2009-12-24| 950.09
#2009-12-25| .
#2009-12-28| 958.08
#2009-12-29| 966.57
#2009-12-30| 957.28
#2009-12-31| 960.15
#2010-01-01| .
#2010-01-04| 984.09
#2010-01-05| 988.09
#2010-01-06| 989.10
#2010-01-07| 984.66
#2010-01-08| 990.19
#2010-01-11|1006.31
#2010-01-12| 989.41
#2010-01-13| 989.53
#2010-01-14| 996.30
#2010-01-15| 980.60
#2010-01-18| .
#2010-01-19| 985.87
#2010-01-20| 954.96
#2010-01-21| 935.77
#2010-01-22| 933.25
#2010-01-25| 928.97
#2010-01-26| 925.14
#2010-01-27| 908.73
#2010-01-28| 886.72
#2010-01-29| 899.22
#2010-02-01| 899.53
#2010-02-02| 921.71
#2010-02-03| 921.45
#2010-02-04| 885.02
#2010-02-05| 851.97
#2010-02-08| 858.52
#2010-02-09| 866.23
#2010-02-10| 866.40
#2010-02-11| 853.68
#2010-02-12| 839.89
#2010-02-15| .
#2010-02-16| 861.51
#2010-02-17| 880.27
#2010-02-18| 889.50
#2010-02-19| 885.25
#2010-02-22| 887.65
#2010-02-23| 876.14
#2010-02-24| 877.61
#2010-02-25| 857.69
#2010-02-26| 885.88
#2010-03-01| 890.49
#2010-03-02| 904.08
#2010-03-03| 925.72
#2010-03-04| 922.84
#2010-03-05| 936.42
#2010-03-08| 935.05
#2010-03-09| 929.07
#2010-03-10| 945.47
#2010-03-11| 941.97
#2010-03-12| 950.55
#2010-03-15| 933.89
#2010-03-16| 950.38
#2010-03-17| 960.63
#2010-03-18| 948.43
#2010-03-19| 938.69
#2010-03-22| 939.83
#2010-03-23| 948.62
#2010-03-24| 931.02
#2010-03-25| 934.45
#2010-03-26| 935.77
#2010-03-29| 938.97
#2010-03-30| 931.44
#2010-03-31| 940.37
#2010-04-01| 956.45
#2010-04-02| .
#2010-04-05| 954.26
#2010-04-06| 954.14
#2010-04-07| 950.10
#2010-04-08| 939.03
#2010-04-09| 960.51
#2010-04-12| 969.56
#2010-04-13| 956.13
#2010-04-14| 969.93
#2010-04-15| 968.64
#2010-04-16| 954.96
#2010-04-19| 946.44
#2010-04-20| 964.79
#2010-04-21| 953.03
#2010-04-22| 929.76
#2010-04-23| 952.06
#2010-04-26| 960.51
#2010-04-27| 925.89
#2010-04-28| 899.71
#2010-04-29| 924.29
#2010-04-30| 925.97
#2010-05-03| 915.78
#2010-05-04| 874.06
#2010-05-05| 845.07
#2010-05-06| 825.96
#2010-05-07| 788.26
#2010-05-10| 866.39
#2010-05-11| 853.93
#2010-05-12| 872.49
#2010-05-13| 865.64
#2010-05-14| 829.01
#2010-05-17| 807.66
#2010-05-18| 831.42
#2010-05-19| 801.57
#2010-05-20| 781.38
#2010-05-21| 794.43
#2010-05-24| 785.23
#2010-05-25| 744.89
#2010-05-26| 767.25
#2010-05-27| 800.14
#2010-05-28| 801.69
#2010-05-31| .
#2010-06-01| 801.18
#2010-06-02| 792.82
#2010-06-03| 808.98
#2010-06-04| 781.10
#2010-06-07| 767.77
#2010-06-08| 762.69
#2010-06-09| 790.29
#2010-06-10| 819.41
#2010-06-11| 819.98
#2010-06-14| 850.57
#2010-06-15| 859.79
#2010-06-16| 856.91
#2010-06-17| 860.26
#2010-06-18| 865.65
#2010-06-21| 876.01
#2010-06-22| 860.06
#2010-06-23| 840.62
#2010-06-24| 823.34
#2010-06-25| 813.20
#2010-06-28| 831.08
#2010-06-29| 788.55
#2010-06-30| 789.63
#2010-07-01| 780.66
#2010-07-02| 786.24
#2010-07-05| .
#2010-07-06| 809.67
#2010-07-07| 813.09
#2010-07-08| 827.42
#2010-07-09| 828.03
#2010-07-12| 830.75
#2010-07-13| 853.79
#2010-07-14| 856.01
#2010-07-15| 850.48
#2010-07-16| 835.98
#2010-07-19| 832.13
#2010-07-20| 818.41
#2010-07-21| 824.30
#2010-07-22| 863.01
#2010-07-23| 869.40
#2010-07-26| 882.99
#2010-07-27| 882.43
#2010-07-28| 880.05
#2010-07-29| 884.66
#2010-07-30| 874.73
#2010-08-02| 909.19
#2010-08-03| 909.14
#2010-08-04| 898.32
#2010-08-05| 906.05
#2010-08-06| 901.85
#2010-08-09| 912.09
#2010-08-10| 887.41
#2010-08-11| 848.86
#2010-08-12| 841.22
#2010-08-13| 831.71
#2010-08-16| 838.33
#2010-08-17| 857.37
#2010-08-18| 857.30
#2010-08-19| 840.36
#2010-08-20| 815.10
#2010-08-23| 820.42
#2010-08-24| 798.29
#2010-08-25| 786.38
#2010-08-26| 796.26
#2010-08-27| 798.89
#2010-08-30| 791.73
#2010-08-31| 797.97
#2010-09-01| 834.62
#2010-09-02| 838.60
#2010-09-03| 846.07
#2010-09-06| .
#2010-09-07| 833.27
#2010-09-08| 837.64
#2010-09-09| 851.06
#2010-09-10| 849.77
#2010-09-13| 868.67
#2010-09-14| 878.24
#2010-09-15| 879.66
#2010-09-16| 878.28
#2010-09-17| 878.01
#2010-09-20| 894.04
#2010-09-21| 898.98
#2010-09-22| 905.25
#2010-09-23| 892.12
#2010-09-24| 919.52
#2010-09-27| 917.39
#2010-09-28| 925.23
#2010-09-29| 925.56
#2010-09-30| 924.12
#2010-10-01| 924.94
#2010-10-04| 913.52
#2010-10-05| 943.54
#2010-10-06| 961.06
#2010-10-07| 957.00
#2010-10-08| 956.06
#2010-10-11| 963.10
#2010-10-12| 954.88
#2010-10-13| 983.14
#2010-10-14| 999.09
#2010-10-15| 997.13
#2010-10-18| 989.89
#2010-10-19| 969.86
#2010-10-20| 989.67
#2010-10-21|1011.67
#2010-10-22| 999.17
#2010-10-25|1000.94
#2010-10-26| 988.27
#2010-10-27| 976.33
#2010-10-28| 987.85
#2010-10-29| 985.47
#2010-11-01| 995.03
#2010-11-02|1011.55
#2010-11-03|1004.02
#2010-11-04|1038.33
#2010-11-05|1026.85
#2010-11-08|1018.10
#2010-11-09|1026.66
#2010-11-10|1004.76
#2010-11-11| 992.84
#2010-11-12| 987.91
#2010-11-15| 990.03
#2010-11-16| 958.57
#2010-11-17| 966.99
#2010-11-18| 997.97
#2010-11-19|1008.68
#2010-11-22| 996.72
#2010-11-23| 961.87
#2010-11-24| 971.40
#2010-11-25| .
#2010-11-26| 955.90
#2010-11-29| 926.54
#2010-11-30| 920.86
#2010-12-01| 943.29
#2010-12-02| 975.55
#2010-12-03| 992.00
#2010-12-06| 990.24
#2010-12-07|1015.39
#2010-12-08|1004.28
#2010-12-09| 999.16
#2010-12-10|1006.91
#2010-12-13|1031.54
#2010-12-14|1030.33
#2010-12-15|1021.99
#2010-12-16|1010.99
#2010-12-17|1007.85
#2010-12-20|1010.12
#2010-12-21|1022.58
#2010-12-22|1018.97
#2010-12-23|1010.21
#2010-12-24| .
#2010-12-27|1005.19
#2010-12-28|1003.73
#2010-12-29|1014.25
#2010-12-30|1016.74
#2010-12-31|1017.42
#2011-01-03|1039.99
#2011-01-04|1039.07
#2011-01-05|1016.29
#2011-01-06|1003.66
#2011-01-07| 996.61
#2011-01-10| 981.21
#2011-01-11|1004.45
#2011-01-12|1022.36
#2011-01-13|1046.93
#2011-01-14|1056.89
#2011-01-17| .
#2011-01-18|1069.20
#2011-01-19|1065.13
#2011-01-20|1045.75
#2011-01-21|1072.15
#2011-01-24|1079.31
#2011-01-25|1083.33
#2011-01-26|1096.00
#2011-01-27|1100.99
#2011-01-28|1080.17
#2011-01-31|1078.26
#2011-02-01|1094.07
#2011-02-02|1081.11
#2011-02-03|1064.59
#2011-02-04|1068.52
#2011-02-07|1077.69
#2011-02-08|1094.98
#2011-02-09|1098.10
#2011-02-10|1084.02
#2011-02-11|1091.84
#2011-02-14|1088.07
#2011-02-15|1085.53
#2011-02-16|1089.69
#2011-02-17|1094.18
#2011-02-18|1113.09
#2011-02-21| .
#2011-02-22|1085.00
#2011-02-23|1075.61
#2011-02-24|1073.17
#2011-02-25|1093.25
#2011-02-28|1112.73
#2011-03-01|1109.24
#2011-03-02|1105.93
#2011-03-03|1123.68
#2011-03-04|1110.66
#2011-03-07|1107.59
#2011-03-08|1101.15
#2011-03-09|1100.65
#2011-03-10|1077.24
#2011-03-11|1067.67
#2011-03-14|1064.47
#2011-03-15|1043.00
#2011-03-16|1016.17
#2011-03-17|1052.37
#2011-03-18|1076.55
#2011-03-21|1106.62
#2011-03-22|1103.90
#2011-03-23|1104.19
#2011-03-24|1129.76
#2011-03-25|1128.52
#2011-03-28|1124.27
#2011-03-29|1129.26
#2011-03-30|1142.67
#2011-03-31|1144.88
#2011-04-01|1164.02
#2011-04-04|1174.83
#2011-04-05|1173.18
#2011-04-06|1184.13
#2011-04-07|1165.40
#2011-04-08|1192.60
#2011-04-11|1173.20
#2011-04-12|1153.11
#2011-04-13|1166.41
#2011-04-14|1149.62
#2011-04-15|1149.94
#2011-04-18|1112.37
#2011-04-19|1130.49
#2011-04-20|1176.71
#2011-04-21|1195.87
#2011-04-22| .
#2011-04-25|1195.01
#2011-04-26|1207.76
#2011-04-27|1214.30
#2011-04-28|1240.94
#2011-04-29|1246.70
#2011-05-02|1248.08
#2011-05-03|1239.25
#2011-05-04|1221.42
#2011-05-05|1189.60
#2011-05-06|1201.10
#2011-05-09|1170.60
#2011-05-10|1195.75
#2011-05-11|1192.60
#2011-05-12|1173.57
#2011-05-13|1177.08
#2011-05-16|1177.71
#2011-05-17|1153.52
#2011-05-18|1168.27
#2011-05-19|1184.85
#2011-05-20|1168.54
#2011-05-23|1132.05
#2011-05-24|1143.61
#2011-05-25|1138.36
#2011-05-26|1144.78
#2011-05-27|1165.40
#2011-05-30| .
#2011-05-31|1202.10
#2011-06-01|1194.97
#2011-06-02|1177.11
#2011-06-03|1185.63
#2011-06-06|1185.73
#2011-06-07|1192.81
#2011-06-08|1172.28
#2011-06-09|1183.16
#2011-06-10|1147.87
#2011-06-13|1150.12
#2011-06-14|1174.97
#2011-06-15|1144.82
#2011-06-16|1125.73
#2011-06-17|1143.47
#2011-06-20|1132.70
#2011-06-21|1167.23
#2011-06-22|1161.37
#2011-06-23|1116.98
#2011-06-24|1121.09
#2011-06-27|1131.67
#2011-06-28|1146.22
#2011-06-29|1180.03
#2011-06-30|1207.93
#2011-07-01|1212.27
#2011-07-04| .
#2011-07-05|1201.11
#2011-07-06|1186.81
#2011-07-07|1191.84
#2011-07-08|1164.09
#2011-07-11|1113.62
#2011-07-12|1101.45
#2011-07-13|1133.39
#2011-07-14|1116.87
#2011-07-15|1099.88
#2011-07-18|1066.98
#2011-07-19|1099.02
#2011-07-20|1115.04
#2011-07-21|1141.94
#2011-07-22|1147.71
#2011-07-25|1144.50
#2011-07-26|1142.71
#2011-07-27|1117.49
#2011-07-28|1094.80
#2011-07-29|1096.43
#2011-08-01|1059.32
#2011-08-02|1030.58
#2011-08-03|1016.26
#2011-08-04| 957.94
#2011-08-05| 957.43
#2011-08-08| 896.51
#2011-08-09| 933.85
#2011-08-10| 887.99
#2011-08-11| 926.70
#2011-08-12| 966.33
#2011-08-15| 988.73
#2011-08-16| 977.51
#2011-08-17| 987.12
#2011-08-18| 909.64
#2011-08-19| 904.46
#2011-08-22| 906.46
#2011-08-23| 918.31
#2011-08-24| 940.89
#2011-08-25| 934.48
#2011-08-26| 926.75
#2011-08-29| 961.73
#2011-08-30| 957.86
#2011-08-31| 995.67
#2011-09-01| 986.36
#2011-09-02| 942.47
#2011-09-05| .
#2011-09-06| 873.97
#2011-09-07| 912.81
#2011-09-08| 911.58
#2011-09-09| 857.28
#2011-09-12| 821.33
#2011-09-13| 834.45
#2011-09-14| 854.55
#2011-09-15| 889.33
#2011-09-16| 878.90
#2011-09-19| 844.89
#2011-09-20| 865.84
#2011-09-21| 853.42
#2011-09-22| 789.34
#2011-09-23| 787.80
#2011-09-26| 787.36
#2011-09-27| 844.06
#2011-09-28| 826.62
#2011-09-29| 844.01
#2011-09-30| 814.96
#2011-10-03| 790.97
#2011-10-04| 757.48
#2011-10-05| 800.57
#2011-10-06| 843.80
#2011-10-07| 849.05
#2011-10-10| 886.68
#2011-10-11| 877.89
#2011-10-12| 912.47
#2011-10-13| 900.82
#2011-10-14| 923.98
#2011-10-17| 893.94
#2011-10-18| 891.24
#2011-10-19| 893.02
#2011-10-20| 850.09
#2011-10-21| 884.05
#2011-10-24| 908.58
#2011-10-25| 899.90
#2011-10-26| 892.51
#2011-10-27| 965.17
#2011-10-28| 957.18
#2011-10-31| 907.34
#2011-11-01| 845.24
#2011-11-02| 864.76
#2011-11-03| 889.74
#2011-11-04| 873.51
#2011-11-07| 864.37
#2011-11-08| 874.14
#2011-11-09| 832.40
#2011-11-10| 822.69
#2011-11-11| 864.34
#2011-11-14| 842.32
#2011-11-15| 818.27
#2011-11-16| 821.24
#2011-11-17| 798.63
#2011-11-18| 796.83
#2011-11-21| 762.77
#2011-11-22| 759.46
#2011-11-23| 736.43
#2011-11-24| .
#2011-11-25| 741.62
#2011-11-28| 787.44
#2011-11-29| 796.55
#2011-11-30| 840.02
#2011-12-01| 830.24
#2011-12-02| 837.26
#2011-12-05| 855.52
#2011-12-06| 839.73
#2011-12-07| 832.15
#2011-12-08| 801.77
#2011-12-09| 828.44
#2011-12-12| 798.59
#2011-12-13| 789.30
#2011-12-14| 752.51
#2011-12-15| 760.98
#2011-12-16| 762.14
#2011-12-19| 757.22
#2011-12-20| 792.57
#2011-12-21| 780.27
#2011-12-22| 789.17
#2011-12-23| 792.53
#2011-12-26| .
#2011-12-27| 795.50
#2011-12-28| 782.08
#2011-12-29| 792.77
#2011-12-30| 810.03
#2012-01-02| .
#2012-01-03| 841.50
#2012-01-04| 821.50
#2012-01-05| 807.49
#2012-01-06| 799.06
#2012-01-09| 799.59
#2012-01-10| 826.87
#2012-01-11| 830.64
#2012-01-12| 841.15
#2012-01-13| 835.82
#2012-01-16| .
#2012-01-17| 861.14
#2012-01-18| 870.29
#2012-01-19| 895.24
#2012-01-20| 890.65
#2012-01-23| 907.84
#2012-01-24| 893.28
#2012-01-25| 890.52
#2012-01-26| 920.16
#2012-01-27| 905.75
#2012-01-30| 884.55
#2012-01-31| 897.45
#2012-02-01| 925.21
#2012-02-02| 928.79
#2012-02-03| 943.25
#2012-02-06| 927.86
#2012-02-07| 934.09
#2012-02-08| 937.96
#2012-02-09| 946.02
#2012-02-10| 927.82
#2012-02-13| 934.40
#2012-02-14| 925.90
#2012-02-15| 921.32
#2012-02-16| 914.93
#2012-02-17| 948.54
#2012-02-20| .
#2012-02-21| 960.07
#2012-02-22| 965.52
#2012-02-23| 966.44
#2012-02-24| 989.58
#2012-02-27| 972.91
#2012-02-28| 979.28
#2012-02-29| 981.59
#2012-03-01| 992.73
#2012-03-02| 983.74
#2012-03-05| 976.74
#2012-03-06| 925.17
#2012-03-07| 937.06
#2012-03-08| 984.87
#2012-03-09| 976.22
#2012-03-12| 977.07
#2012-03-13| 994.16
#2012-03-14| 986.58
#2012-03-15|1002.80
#2012-03-16|1014.36
#2012-03-19|1012.59
#2012-03-20| 991.17
#2012-03-21| 991.04
#2012-03-22| 968.88
#2012-03-23| 981.77
#2012-03-26| 995.08
#2012-03-27| 997.75
#2012-03-28| 977.95
#2012-03-29| 964.06
#2012-03-30| 981.46
#2012-04-02| 988.33
#2012-04-03| 976.89
#2012-04-04| 926.96
#2012-04-05| 928.79
#2012-04-06| .
#2012-04-09| 929.32
#2012-04-10| 898.09
#2012-04-11| 912.03
#2012-04-12| 933.48
#2012-04-13| 902.74
#2012-04-16| 902.89
#2012-04-17| 939.81
#2012-04-18| 919.20
#2012-04-19| 908.46
#2012-04-20| 908.02
#2012-04-23| 871.39
#2012-04-24| 900.06
#2012-04-25| 919.89
#2012-04-26| 925.46
#2012-04-27| 943.55
#2012-04-30| 925.30
#2012-05-01| 924.57
#2012-05-02| 925.51
#2012-05-03| 925.93
#2012-05-04| 903.14
#2012-05-07| 915.37
#2012-05-08| 885.36
#2012-05-09| 883.13
#2012-05-10| 891.85
#2012-05-11| 886.07
#2012-05-14| 858.81
#2012-05-15| 848.70
#2012-05-16| 846.94
#2012-05-17| 833.83
#2012-05-18| 829.05
#2012-05-21| 841.26
#2012-05-22| 862.39
#2012-05-23| 825.14
#2012-05-24| 834.94
#2012-05-25| 829.56
#2012-05-28| .
#2012-05-29| 852.27
#2012-05-30| 819.88
#2012-05-31| 811.82
#2012-06-01| 791.66
#2012-06-04| 800.42
#2012-06-05| 806.04
#2012-06-06| 832.27
#2012-06-07| 838.29
#2012-06-08| 821.16
#2012-06-11| 827.03
#2012-06-12| 826.36
#2012-06-13| 816.97
#2012-06-14| 813.77
#2012-06-15| 835.99
#2012-06-18| 834.62
#2012-06-19| 856.48
#2012-06-20| 862.89
#2012-06-21| 855.49
#2012-06-22| 838.37
#2012-06-25| 821.58
#2012-06-26| 813.26
#2012-06-27| 830.17
#2012-06-28| 828.47
#2012-06-29| 890.79
#2012-07-02| 896.18
#2012-07-03| 903.45
#2012-07-04| .
#2012-07-05| 877.87
#2012-07-06| 853.64
#2012-07-09| 853.12
#2012-07-10| 856.71
#2012-07-11| 842.67
#2012-07-12| 828.98
#2012-07-13| 845.11
#2012-07-16| 849.17
#2012-07-17| 842.68
#2012-07-18| 860.52
#2012-07-19| 871.81
#2012-07-20| 850.67
#2012-07-23| 815.36
#2012-07-24| 813.06
#2012-07-25| 813.90
#2012-07-26| 855.81
#2012-07-27| 866.59
#2012-07-30| 872.38
#2012-07-31| 861.26
#2012-08-01| 870.41
#2012-08-02| 836.76
#2012-08-03| 887.98
#2012-08-06| 907.97
#2012-08-07| 914.39
#2012-08-08| 896.52
#2012-08-09| 896.71
#2012-08-10| 893.37
#2012-08-13| 889.09
#2012-08-14| 894.11
#2012-08-15| 887.48
#2012-08-16| 904.93
#2012-08-17| 911.98
#2012-08-20| 913.09
#2012-08-21| 935.18
#2012-08-22| 919.71
#2012-08-23| 919.23
#2012-08-24| 911.19
#2012-08-27| 918.61
#2012-08-28| 912.43
#2012-08-29| 909.09
#2012-08-30| 900.62
#2012-08-31| 918.81
#2012-09-03| .
#2012-09-04| 907.47
#2012-09-05| 909.52
#2012-09-06| 939.51
#2012-09-07| 963.97
#2012-09-10| 956.10
#2012-09-11| 963.32
#2012-09-12| 970.81
#2012-09-13| 946.83
#2012-09-14| 996.53
#2012-09-17| 990.07
#2012-09-18| 969.65
#2012-09-19| 969.39
#2012-09-20| 961.70
#2012-09-21| 965.26
#2012-09-24| 944.28
#2012-09-25| 953.69
#2012-09-26| 918.52
#2012-09-27| 929.88
#2012-09-28| 912.16
#2012-10-01| 934.40
#2012-10-02| 935.71
#2012-10-03| 933.56
#2012-10-04| 943.44
#2012-10-05| 968.77
#2012-10-08| 945.66
#2012-10-09| 933.80
#2012-10-10| 930.66
#2012-10-11| 938.37
#2012-10-12| 930.17
#2012-10-15| 932.74
#2012-10-16| 953.82
#2012-10-17| 972.57
#2012-10-18| 978.21
#2012-10-19| 964.90
#2012-10-22| 960.96
#2012-10-23| 934.81
#2012-10-24| 945.15
#2012-10-25| 943.06
#2012-10-26| 945.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 944.92
#2012-11-01| 957.76
#2012-11-02| 954.83
#2012-11-05| 942.03
#2012-11-06| 955.70
#2012-11-07| 940.87
#2012-11-08| 932.40
#2012-11-09| 935.23
#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|1035.05
#2012-12-12|1038.09
#2012-12-13|1038.59
#2012-12-14|1044.07
#2012-12-17|1052.06
#2012-12-18|1062.84
#2012-12-19|1073.49
#2012-12-20|1071.33
#2012-12-21|1059.13
#2012-12-24|1054.60
#2012-12-25|1054.60
#2012-12-26|1056.76
#2012-12-27|1067.28
#2012-12-28|1052.69
#2012-12-31|1054.24
#2013-01-01|1054.24
#2013-01-02|1086.48
#2013-01-03|1074.13
#2013-01-04|1075.14
#2013-01-07|1072.67
#2013-01-08|1063.42
#2013-01-09|1068.82
#2013-01-10|1074.86
#2013-01-11|1085.87
#2013-01-14|1084.23
#2013-01-15|1076.83
#2013-01-16|1080.00
#2013-01-17|1098.12
#2013-01-18|1092.86
#2013-01-21|1098.55
#2013-01-22|1096.86
#2013-01-23|1096.61
#2013-01-24|1108.00
#2013-01-25|1123.98
#2013-01-28|1127.20
#2013-01-29|1121.65
#2013-01-30|1114.16
#2013-01-31|1110.68
#2013-02-01|1136.92
#2013-02-04|1099.89
#2013-02-05|1104.67
#2013-02-06|1093.25
#2013-02-07|1077.90
#2013-02-08|1084.01
#2013-02-11|1078.48
#2013-02-12|1092.14
#2013-02-13|1099.18
#2013-02-14|1089.05
#2013-02-15|1092.37
#2013-02-18|1093.76
#2013-02-19|1113.62
#2013-02-20|1115.56
#2013-02-21|1090.65
#2013-02-22|1111.95
#2013-02-25|1116.10
#2013-02-26|1080.52
#2013-02-27|1111.24
#2013-02-28|1119.22
#2013-03-01|1109.62
#2013-03-04|1114.70
#2013-03-05|1132.27
#2013-03-06|1127.48
#2013-03-07|1142.48
#2013-03-08|1139.68
#2013-03-11| .
#2013-03-12|1148.16
#2013-03-13|1137.96
#2013-03-14|1145.54
#2013-03-15|1144.46
#2013-03-18|1135.91
#2013-03-19|1113.72
#2013-03-20|1125.91
#2013-03-21|1105.21
#2013-03-22|1108.67
#2013-03-25|1093.03
#2013-03-26|1095.64
#2013-03-27|1071.54
#2013-03-28|1076.83
#2013-03-29| .
#2013-04-01|1077.34
#2013-04-02|1095.37
#2013-04-03|1080.54
#2013-04-04|1070.11
#2013-04-05|1065.13
#2013-04-08|1067.78
#2013-04-09|1069.86
#2013-04-10|1093.26
#2013-04-11|1105.06
#2013-04-12|1086.18
#2013-04-15|1070.20
#2013-04-16|1067.12
#2013-04-17|1043.69
#2013-04-18|1041.35
#2013-04-19|1050.90
#2013-04-22|1048.96
#2013-04-23|1080.81
#2013-04-24|1096.04
#2013-04-25|1103.37
#2013-04-26|1102.25
#2013-04-29|1115.66
#2013-04-30|1122.33
#2013-05-01|1123.09
#2013-05-02|1115.03
#2013-05-03|1135.34
#2013-05-06|1129.26
#2013-05-07|1129.88
#2013-05-08|1154.01
#2013-05-09|1148.51
#2013-05-10|1141.47
#2013-05-13|1140.07
#2013-05-14|1151.19
#2013-05-15|1146.37
#2013-05-16|1154.67
#2013-05-17|1151.87
#2013-05-20|1159.94
#2013-05-21|1169.89
#2013-05-22|1173.19
#2013-05-23|1153.36
#2013-05-24|1158.94
#2013-05-27|1167.30
#2013-05-28|1177.94
#2013-05-29|1180.35
#2013-05-30|1204.25
#2013-05-31|1192.44
#2013-06-03|1191.01
#2013-06-04|1191.09
#2013-06-05|1171.52
#2013-06-06|1172.23
#2013-06-07|1195.54
#2013-06-10|1194.19
#2013-06-11|1181.02
#2013-06-12|1186.73
#2013-06-13|1180.73
#2013-06-14|1184.10
#2013-06-17|1193.44
#2013-06-18|1198.67
#2013-06-19|1188.94
#2013-06-20|1138.02
#2013-06-21|1116.95
#2013-06-24|1094.73
#2013-06-25|1117.38
#2013-06-26|1128.51
#2013-06-27|1139.80
#2013-06-28|1125.82
#2013-07-01|1141.66
#2013-07-02|1134.71
#2013-07-03|1117.51
#2013-07-04|1144.24
#2013-07-05|1120.92
#2013-07-08|1142.46
#2013-07-09|1139.36
#2013-07-10|1143.64
#2013-07-11|1169.93
#2013-07-12|1158.92
#2013-07-15|1163.47
#2013-07-16|1169.40
#2013-07-17|1171.12
#2013-07-18|1179.63
#2013-07-19|1193.46
#2013-07-22|1197.52
#2013-07-23|1199.35
#2013-07-24|1216.72
#2013-07-25|1221.83
#2013-07-26|1227.28
#2013-07-29|1222.85
#2013-07-30|1227.25
#2013-07-31|1242.16
#2013-08-01|1263.16
#2013-08-02|1260.63
#2013-08-05|1256.84
#2013-08-06|1259.01
#2013-08-07|1255.86
#2013-08-08|1272.74
#2013-08-09|1275.95
#2013-08-12|1264.83
#2013-08-13|1258.26
#2013-08-14|1273.40
#2013-08-15|1265.96
#2013-08-16|1276.96
#2013-08-19|1269.09
#2013-08-20|1259.18
#2013-08-21|1251.82
#2013-08-22|1263.60
#2013-08-23|1273.25
#2013-08-26|1266.14
#2013-08-27|1239.25
#2013-08-28|1226.12
#2013-08-29|1224.81
#2013-08-30|1213.97
#2013-09-02|1234.71
#2013-09-03|1229.91
#2013-09-04|1240.28
#2013-09-05|1244.59
#2013-09-06|1258.66
#2013-09-09|1269.97
#2013-09-10|1294.94
#2013-09-11|1290.25
#2013-09-12|1289.40
#2013-09-13|1286.29
#2013-09-16|1311.73
#2013-09-17|1311.52
#2013-09-18|1325.92
#2013-09-19|1351.42
#2013-09-20|1350.63
#2013-09-23|1334.01
#2013-09-24|1344.62
#2013-09-25|1346.21
#2013-09-26|1344.77
#2013-09-27|1348.36
#2013-09-30|1331.38
#2013-10-01|1353.56
#2013-10-02|1346.71
#2013-10-03|1335.48
#2013-10-04|1345.35
#2013-10-07|1344.66
#2013-10-08|1338.00
#2013-10-09|1315.49
#2013-10-10|1347.44
#2013-10-11|1353.33
#2013-10-14|1352.94
#2013-10-15|1349.41
#2013-10-16|1339.94
#2013-10-17|1348.12
#2013-10-18|1375.27
#2013-10-21|1375.48
#2013-10-22|1391.64
#2013-10-23|1383.38
#2013-10-24|1397.05
#2013-10-25|1401.29
#2013-10-28|1385.38
#2013-10-29|1391.23
#2013-10-30|1397.22
#2013-10-31|1385.61
#2013-11-01|1372.49
#2013-11-04|1390.85
#2013-11-05|1382.35
#2013-11-06|1402.53
#2013-11-07|1379.42
#2013-11-08|1365.25
#2013-11-11|1381.23
#2013-11-12|1373.03
#2013-11-13|1360.65
#2013-11-14|1386.10
#2013-11-15|1379.17
#2013-11-18|1391.23
#2013-11-19|1369.62
#2013-11-20|1359.88
#2013-11-21|1353.87
#2013-11-22|1367.85
#2013-11-25|1377.48
#2013-11-26|1379.49
#2013-11-27|1392.60
#2013-11-28|1399.96
#2013-11-29|1400.70
#2013-12-02|1392.71
#2013-12-03|1357.08
#2013-12-04|1345.54
#2013-12-05|1336.20
#2013-12-06|1354.85
#2013-12-09|1363.28
#2013-12-10|1354.41
#2013-12-11|1372.11
#2013-12-12|1368.32
#2013-12-13|1368.42
#2013-12-16|1398.46
#2013-12-17|1372.45
#2013-12-18|1385.95
#2013-12-19|1400.65
#2013-12-20|1407.20
#2013-12-23|1417.99
#2013-12-24|1418.62
#2013-12-25|1418.62
#2013-12-26|1421.27
#2013-12-27|1445.31
#2013-12-30|1448.33
#2013-12-31|1447.40
#2014-01-01|1447.40
#2014-01-02|1425.79
#2014-01-03|1426.59
#2014-01-06|1423.94
#2014-01-07|1422.89
#2014-01-08|1422.25
#2014-01-09|1413.01
#2014-01-10|1435.31
#2014-01-13|1445.95
#2014-01-14|1450.44
#2014-01-15|1460.19
#2014-01-16|1467.12
#2014-01-17|1467.37
#2014-01-20|1469.95
#2014-01-21|1455.71
#2014-01-22|1448.31
#2014-01-23|1439.03
#2014-01-24|1402.14
#2014-01-27|1396.15
#2014-01-28|1417.32
#2014-01-29|1402.57
#2014-01-30|1391.14
#2014-01-31|1377.49
#2014-02-03|1361.65
#2014-02-04|1366.18
#2014-02-05|1359.84
#2014-02-06|1396.63
#2014-02-07|1413.25
#2014-02-10|1412.81
#2014-02-11|1441.04
#2014-02-12|1435.56
#2014-02-13|1443.45
#2014-02-14|1457.47
#2014-02-17|1458.61
#2014-02-18|1461.50
#2014-02-19|1460.86
#2014-02-20|1458.55
#2014-02-21|1472.20
#2014-02-24|1480.31
#2014-02-25|1481.50
#2014-02-26|1464.18
#2014-02-27|1473.18
#2014-02-28|1490.06
#2014-03-03|1450.49
#2014-03-04|1478.47
#2014-03-05|1473.37
#2014-03-06|1492.66
#2014-03-07|1476.49
#2014-03-10|1475.00
#2014-03-11|1468.58
#2014-03-12|1460.76
#2014-03-13|1454.79
#2014-03-14|1438.85
#2014-03-17|1464.69
#2014-03-18|1469.60
#2014-03-19|1474.56
#2014-03-20|1475.81
#2014-03-21|1480.27
#2014-03-24|1457.99
#2014-03-25|1479.21
#2014-03-26|1494.30
#2014-03-27|1482.27
#2014-03-28|1490.18
#2014-03-31|1492.94
#2014-04-01|1512.90
#2014-04-02|1509.42
#2014-04-03|1511.91
#2014-04-04|1530.11
#2014-04-07|1513.08
#2014-04-08|1501.98
#2014-04-09|1515.68
#2014-04-10|1513.93
#2014-04-11|1498.80
#2014-04-14|1475.83
#2014-04-15|1464.70
#2014-04-16|1500.09
#2014-04-17|1516.00
#2014-04-18|1513.77
#2014-04-21|1512.55
#2014-04-22|1522.98
#2014-04-23|1513.19
#2014-04-24|1534.57
#2014-04-25|1530.63
#2014-04-28|1536.58
#2014-04-29|1540.05
#2014-04-30|1542.62
#2014-05-01|1542.62
#2014-05-02|1541.35
#2014-05-05|1544.77
#2014-05-06|1538.19
#2014-05-07|1529.58
#2014-05-08|1536.42
#2014-05-09|1523.95
#2014-05-12|1543.82
#2014-05-13|1550.33
#2014-05-14|1547.98
#2014-05-15|1518.19
#2014-05-16|1508.71
#2014-05-19|1524.60
#2014-05-20|1514.41
#2014-05-21|1510.00
#2014-05-22|1517.48
#2014-05-23|1522.60
#2014-05-26|1537.51
#2014-05-27|1542.47
#2014-05-28|1544.46
#2014-05-29|1546.92
#2014-05-30|1550.66
#2014-06-02|1555.26
#2014-06-03|1550.33
#2014-06-04|1551.23
#2014-06-05|1573.71
#2014-06-06|1595.97
#2014-06-09|1588.32
#2014-06-10|1583.13
#2014-06-11|1557.88
#2014-06-12|1558.91
#2014-06-13|1542.94
#2014-06-16|1534.51
#2014-06-17|1539.45
#2014-06-18|1541.04
#2014-06-19|1564.15
#2014-06-20|1546.51
#2014-06-23|1527.70
#2014-06-24|1521.68
#2014-06-25|1511.97
#2014-06-26|1506.19
#2014-06-27|1516.36
#2014-06-30|1515.47
#2014-07-01|1512.61
#2014-07-02|1502.60
#2014-07-03|1514.69
#2014-07-04|1511.51
#2014-07-07|1486.35
#2014-07-08|1458.38
#2014-07-09|1465.92
#2014-07-10|1447.11
#2014-07-11|1453.59
#2014-07-14|1464.53
#2014-07-15|1444.88
#2014-07-16|1454.72
#2014-07-17|1439.35
#2014-07-18|1440.76
#2014-07-21|1425.53
#2014-07-22|1443.76
#2014-07-23|1446.14
#2014-07-24|1461.81
#2014-07-25|1436.00
#2014-07-28|1435.66
#2014-07-29|1433.48
#2014-07-30|1413.04
#2014-07-31|1384.86
#2014-08-01|1357.51
#2014-08-04|1355.76
#2014-08-05|1354.93
#2014-08-06|1342.87
#2014-08-07|1326.11
#2014-08-08|1328.16
#2014-08-11|1356.88
#2014-08-12|1342.63
#2014-08-13|1353.08
#2014-08-14|1358.48
#2014-08-15|1350.22
#2014-08-18|1368.23
#2014-08-19|1371.14
#2014-08-20|1365.36
#2014-08-21|1383.71
#2014-08-22|1368.37
#2014-08-25|1392.23
#2014-08-26|1401.91
#2014-08-27|1403.66
#2014-08-28|1390.24
#2014-08-29|1391.80
#2014-09-01|1384.67
#2014-09-02|1388.88
#2014-09-03|1397.99
#2014-09-04|1396.32
#2014-09-05|1397.21
#2014-09-08|1390.38
#2014-09-09|1377.74
#2014-09-10|1370.24
#2014-09-11|1366.61
#2014-09-12|1367.22
#2014-09-15|1360.60
#2014-09-16|1350.46
#2014-09-17|1356.25
#2014-09-18|1359.89
#2014-09-19|1346.48
#2014-09-22|1336.13
#2014-09-23|1311.42
#2014-09-24|1311.42
#2014-09-25|1294.44
#2014-09-26|1300.29
#2014-09-29|1287.25
#2014-09-30|1299.91
#2014-10-01|1284.95
#2014-10-02|1261.07
#2014-10-03|1260.17
#2014-10-06|1264.37
#2014-10-07|1244.85
#2014-10-08|1231.02
#2014-10-09|1220.46
#2014-10-10|1189.29
#2014-10-13|1199.60
#2014-10-14|1213.77
#2014-10-15|1177.13
#2014-10-16|1180.02
#2014-10-17|1214.93
#2014-10-20|1203.89
#2014-10-21|1228.20
#2014-10-22|1231.11
#2014-10-23|1240.24
#2014-10-24|1231.68
#2014-10-27|1222.62
#2014-10-28|1248.17
#2014-10-29|1258.57
#2014-10-30|1250.12
#2014-10-31|1275.23
#2014-11-03|1265.77
#2014-11-04|1259.00
#2014-11-05|1272.26
#2014-11-06|1275.58
#2014-11-07|1265.31
#2014-11-10|1277.00
#2014-11-11|1283.62
#2014-11-12|1269.25
#2014-11-13|1265.27
#2014-11-14|1269.79
#2014-11-17|1267.70
#2014-11-18|1282.57
#2014-11-19|1285.75
#2014-11-20|1276.84
#2014-11-21|1293.85
#2014-11-24|1303.88
#2014-11-25|1320.04
#2014-11-26|1316.51
#2014-11-27|1313.18
#2014-11-28|1308.70
#2014-12-01|1309.84
#2014-12-02|1302.47
#2014-12-03|1297.54
#2014-12-04|1297.10
#2014-12-05|1309.13
#2014-12-08|1291.46
#2014-12-09|1275.24
#2014-12-10|1251.96
#2014-12-11|1237.85
#2014-12-12|1215.05
#2014-12-15|1191.67
#2014-12-16|1224.37
#2014-12-17|1211.96
#2014-12-18|1240.01
#2014-12-19|1235.02
#2014-12-22|1235.72
#2014-12-23|1246.75
#2014-12-24|1244.48
#2014-12-25|1244.48
#2014-12-26|1242.54
#2014-12-29|1245.68
#2014-12-30|1224.95
#2014-12-31|1229.47
#2015-01-01|1229.47
#2015-01-02|1220.66
#2015-01-05|1181.19
#2015-01-06|1176.41
#2015-01-07|1178.23
#2015-01-08|1211.58
#2015-01-09|1207.29
#2015-01-12|1216.08
#2015-01-13|1231.33
#2015-01-14|1215.01
#2015-01-15|1218.99
#2015-01-16|1210.41
#2015-01-19|1235.58
#2015-01-20|1239.67
#2015-01-21|1255.03
#2015-01-22|1256.22
#2015-01-23|1262.61
#2015-01-26|1273.74
#2015-01-27|1265.46
#2015-01-28|1257.21
#2015-01-29|1258.24
#2015-01-30|1243.72
#2015-02-02|1250.04
#2015-02-03|1284.02
#2015-02-04|1284.15
#2015-02-05|1293.71
#2015-02-06|1278.44
#2015-02-09|1271.81
#2015-02-10|1291.37
#2015-02-11|1283.00
#2015-02-12|1302.75
#2015-02-13|1311.11
#2015-02-16|1317.74
#2015-02-17|1317.83
#2015-02-18|1327.48
#2015-02-19|1342.52
#2015-02-20|1343.30
#2015-02-23|1348.10
#2015-02-24|1342.79
#2015-02-25|1345.05
#2015-02-26|1332.72
#2015-02-27|1346.97
#2015-03-02|1339.79
#2015-03-03|1328.90
#2015-03-04|1324.51
#2015-03-05|1345.33
#2015-03-06|1329.36
#2015-03-09|1318.75
#2015-03-10|1295.50
#2015-03-11|1311.02
#2015-03-12|1312.18
#2015-03-13|1313.41
#2015-03-16|1327.09
#2015-03-17|1308.33
#2015-03-18|1313.13
#2015-03-19|1308.04
#2015-03-20|1341.31
#2015-03-23|1344.41
#2015-03-24|1349.14
#2015-03-25|1337.35
#2015-03-26|1326.91
#2015-03-27|1328.14
#2015-03-30|1328.04
#2015-03-31|1308.89
#2015-04-01|1324.60
#2015-04-02|1343.32
#2015-04-03|1356.34
#2015-04-06|1361.96
#2015-04-07|1350.65
#2015-04-08|1334.26
#2015-04-09|1338.65
#2015-04-10|1336.19
#2015-04-13|1336.64
#2015-04-14|1336.40
#2015-04-15|1338.08
#2015-04-16|1344.68
#2015-04-17|1329.67
#2015-04-20|1340.65
#2015-04-21|1357.20
#2015-04-22|1358.48
#2015-04-23|1355.79
#2015-04-24|1369.52
#2015-04-27|1388.91
#2015-04-28|1377.18
#2015-04-29|1363.63
#2015-04-30|1387.07
#2015-05-01|1389.17
#2015-05-04|1385.82
#2015-05-05|1368.42
#2015-05-06|1389.40
#2015-05-07|1369.50
#2015-05-08|1398.47
#2015-05-11|1382.27
#2015-05-12|1379.19
#2015-05-13|1392.28
#2015-05-14|1409.56
#2015-05-15|1412.17
#2015-05-18|1406.73
#2015-05-19|1404.31
#2015-05-20|1405.58
#2015-05-21|1417.64
#2015-05-22|1401.63
#2015-05-25|1388.47
#2015-05-26|1376.47
#2015-05-27|1402.18
#2015-05-28|1399.46
#2015-05-29|1368.82
#2015-06-01|1366.50
#2015-06-02|1385.77
#2015-06-03|1406.22
#2015-06-04|1394.09
#2015-06-05|1358.05
#2015-06-08|1356.22
#2015-06-09|1357.42
#2015-06-10|1384.50
#2015-06-11|1374.24
#2015-06-12|1359.83
#2015-06-15|1338.25
#2015-06-16|1343.27
#2015-06-17|1327.58
#2015-06-18|1350.94
#2015-06-19|1351.43
#2015-06-22|1404.39
#2015-06-23|1393.89
#2015-06-24|1387.03
#2015-06-25|1388.92
#2015-06-26|1379.43
#2015-06-29|1334.99
#2015-06-30|1311.00
#2015-07-01|1334.66
#2015-07-02|1318.54
#2015-07-03|1313.48
#2015-07-06|1289.28
#2015-07-07|1243.87
#2015-07-08|1272.00
#2015-07-09|1292.86
#2015-07-10|1343.00
#2015-07-13|1346.93
#2015-07-14|1352.81
#2015-07-15|1348.79
#2015-07-16|1364.18
#2015-07-17|1357.92
#2015-07-20|1362.28
#2015-07-21|1361.26
#2015-07-22|1348.30
#2015-07-23|1354.81
#2015-07-24|1351.68
#2015-07-27|1329.75
#2015-07-28|1339.33
#2015-07-29|1348.52
#2015-07-30|1353.64
#2015-07-31|1392.49
#2015-08-03|1395.11
#2015-08-04|1391.82
#2015-08-05|1392.60
#2015-08-06|1401.11
#2015-08-07|1392.21
#2015-08-10|1408.57
#2015-08-11|1394.50
#2015-08-12|1364.48
#2015-08-13|1375.67
#2015-08-14|1374.72
#2015-08-17|1374.85
#2015-08-18|1368.34
#2015-08-19|1349.33
#2015-08-20|1338.67
#2015-08-21|1314.27
#2015-08-24|1287.79
#2015-08-25|1306.08
#2015-08-26|1297.79
#2015-08-27|1316.45
#2015-08-28|1326.31
#2015-08-31|1328.97
#2015-09-01|1305.58
#2015-09-02|1299.25
#2015-09-03|1309.87
#2015-09-04|1281.10
#2015-09-07|1290.82
#2015-09-08|1307.39
#2015-09-09|1324.97
#2015-09-10|1318.99
#2015-09-11|1312.52
#2015-09-14|1299.86
#2015-09-15|1311.84
#2015-09-16|1321.48
#2015-09-17|1327.20
#2015-09-18|1305.07
#2015-09-21|1295.23
#2015-09-22|1249.93
#2015-09-23|1249.59
#2015-09-24|1231.91
#2015-09-25|1252.25
#2015-09-28|1231.87
#2015-09-29|1222.63
#2015-09-30|1234.47
#2015-10-01|1240.61
#2015-10-02|1258.41
#2015-10-05|1293.70
#2015-10-06|1307.90
#2015-10-07|1300.57
#2015-10-08|1304.84
#2015-10-09|1317.20
#2015-10-12|1298.37
#2015-10-13|1297.13
#2015-10-14|1292.25
#2015-10-15|1292.33
#2015-10-16|1291.89
#2015-10-19|1279.93
#2015-10-20|1277.91
#2015-10-21|1294.90
#2015-10-22|1293.23
#2015-10-23|1316.97
#2015-10-26|1316.16
#2015-10-27|1297.13
#2015-10-28|1310.84
#2015-10-29|1301.24
#2015-10-30|1325.79
#2015-11-02|1332.52
#2015-11-03|1319.31
#2015-11-04|1314.71
#2015-11-05|1318.41
#2015-11-06|1331.63
#2015-11-09|1313.85
#2015-11-10|1302.67
#2015-11-11|1317.20
#2015-11-12|1290.94
#2015-11-13|1281.23
#2015-11-16|1282.61
#2015-11-17|1311.97
#2015-11-18|1308.36
#2015-11-19|1323.98
#2015-11-20|1316.64
#2015-11-23|1308.66
#2015-11-24|1294.47
#2015-11-25|1307.18
#2015-11-26|1326.43
#2015-11-27|1325.09
#2015-11-30|1332.73
#2015-12-01|1315.91
#2015-12-02|1309.87
#2015-12-03|1299.27
#2015-12-04|1305.20
#2015-12-07|1319.10
#2015-12-08|1304.33
#2015-12-09|1300.73
#2015-12-10|1298.20
#2015-12-11|1278.68
#2015-12-14|1263.89
#2015-12-15|1274.61
#2015-12-16|1287.87
#2015-12-17|1288.33
#2015-12-18|1268.25
#2015-12-21|1262.32
#2015-12-22|1269.89
#2015-12-23|1283.79
#2015-12-24|1290.46
#2015-12-25|1290.46
#2015-12-28|1283.89
#2015-12-29|1299.31
#2015-12-30|1295.28
#2015-12-31|1278.86
#2016-01-01|1278.86
#2016-01-04|1245.13
#2016-01-05|1240.62
#2016-01-06|1227.29
#2016-01-07|1213.15
#2016-01-08|1212.21
#2016-01-11|1200.77
#2016-01-12|1212.23
#2016-01-13|1220.04
#2016-01-14|1193.44
#2016-01-15|1175.86
#2016-01-18|1161.16
#2016-01-19|1189.96
#2016-01-20|1149.05
#2016-01-21|1162.76
#2016-01-22|1199.67
#2016-01-25|1195.46
#2016-01-26|1204.95
#2016-01-27|1208.77
#2016-01-28|1203.84
#2016-01-29|1220.59
#2016-02-01|1227.84
#2016-02-02|1198.22
#2016-02-03|1191.47
#2016-02-04|1207.26
#2016-02-05|1209.05
#2016-02-08|1157.49
#2016-02-09|1161.81
#2016-02-10|1161.28
#2016-02-11|1128.53
#2016-02-12|1132.88
#2016-02-15|1161.88
#2016-02-16|1169.49
#2016-02-17|1211.87
#2016-02-18|1216.92
#2016-02-19|1208.56
#2016-02-22|1217.09
#2016-02-23|1211.49
#2016-02-24|1193.95
#2016-02-25|1209.33
#2016-02-26|1209.86
#2016-02-29|1225.97
#2016-03-01|1241.30
#2016-03-02|1230.77
#2016-03-03|1251.93
#2016-03-04|1279.82
#2016-03-07|1272.55
#2016-03-08|1271.57
#2016-03-09|1269.07
#2016-03-10|1256.13
#2016-03-11|1295.34
#2016-03-14|1286.47
#2016-03-15|1288.65
#2016-03-16|1286.82
#2016-03-17|1316.34
#2016-03-18|1325.73
#2016-03-21|1319.92
#2016-03-22|1321.91
#2016-03-23|1313.38
#2016-03-24|1290.47
#2016-03-25|1290.47
#2016-03-28|1296.42
#2016-03-29|1301.88
#2016-03-30|1343.53
#2016-03-31|1331.52
#2016-04-01|1304.54
#2016-04-04|1310.23
#2016-04-05|1282.29
#2016-04-06|1286.84
#2016-04-07|1281.22
#2016-04-08|1303.80
#2016-04-11|1303.53
#2016-04-12|1297.31
#2016-04-13|1317.10
#2016-04-14|1318.39
#2016-04-15|1318.40
#2016-04-18|1324.04
#2016-04-19|1334.91
#2016-04-20|1333.63
#2016-04-21|1338.49
#2016-04-22|1336.87
#2016-04-25|1338.54
#2016-04-26|1346.60
#2016-04-27|1361.32
#2016-04-28|1349.13
#2016-04-29|1340.83
#2016-05-02|1351.16
#2016-05-03|1334.36
#2016-05-04|1322.06
#2016-05-05|1316.06
#2016-05-06|1313.42
#2016-05-09|1314.53
#2016-05-10|1329.56
#2016-05-11|1337.33
#2016-05-12|1329.58
#2016-05-13|1317.67
#2016-05-16|1323.64
#2016-05-17|1320.26
#2016-05-18|1315.73
#2016-05-19|1300.71
#2016-05-20|1319.53
#2016-05-23|1319.58
#2016-05-24|1338.60
#2016-05-25|1341.12
#2016-05-26|1351.48
#2016-05-27|1348.40
#2016-05-30|1351.70
#2016-05-31|1347.49
#2016-06-01|1347.55
#2016-06-02|1345.98
#2016-06-03|1350.09
#2016-06-06|1353.97
#2016-06-07|1360.94
#2016-06-08|1357.84
#2016-06-09|1340.59
#2016-06-10|1313.70
#2016-06-13|1285.21
#2016-06-14|1249.99
#2016-06-15|1267.95
#2016-06-16|1245.16
#2016-06-17|1271.04
#2016-06-20|1328.22
#2016-06-21|1329.30
#2016-06-22|1331.56
#2016-06-23|1361.90
#2016-06-24|1231.80
#2016-06-27|1156.14
#2016-06-28|1196.33
#2016-06-29|1233.59
#2016-06-30|1251.00
#2016-07-01|1265.93
#2016-07-04|1250.95
#2016-07-05|1221.46
#2016-07-06|1194.77
#2016-07-07|1209.37
#2016-07-08|1225.49
#2016-07-11|1259.06
#2016-07-12|1279.28
#2016-07-13|1287.79
#2016-07-14|1300.70
#2016-07-15|1288.20
#2016-07-18|1284.00
#2016-07-19|1276.10
#2016-07-20|1287.18
#2016-07-21|1278.92
#2016-07-22|1277.89
#2016-07-25|1286.40
#2016-07-26|1293.62
#2016-07-27|1312.35
#2016-07-28|1323.29
#2016-07-29|1330.63
#2016-08-01|1328.19
#2016-08-02|1320.92
#2016-08-03|1307.82
#2016-08-04|1311.38
#2016-08-05|1313.59
#2016-08-08|1316.57
#2016-08-09|1336.16
#2016-08-10|1346.63
#2016-08-11|1369.72
#2016-08-12|1367.92
#2016-08-15|1369.76
#2016-08-16|1359.97
#2016-08-17|1351.33
#2016-08-18|1367.43
#2016-08-19|1360.41
#2016-08-22|1361.34
#2016-08-23|1375.06
#2016-08-24|1374.26
#2016-08-25|1365.57
#2016-08-26|1374.17
#2016-08-29|1357.24
#2016-08-30|1364.44
#2016-08-31|1359.24
#2016-09-01|1368.68
#2016-09-02|1389.09
#2016-09-05|1388.89
#2016-09-06|1399.38
#2016-09-07|1404.63
#2016-09-08|1400.02
#2016-09-09|1375.43
#2016-09-12|1364.66
#2016-09-13|1358.03
#2016-09-14|1354.08
#2016-09-15|1357.87
#2016-09-16|1342.32
#2016-09-19|1361.26
#2016-09-20|1355.04
#2016-09-21|1357.34
#2016-09-22|1400.91
#2016-09-23|1394.70
#2016-09-26|1376.09
#2016-09-27|1360.89
#2016-09-28|1371.15
#2016-09-29|1377.93
#2016-09-30|1383.20
#2016-10-03|1381.63
#2016-10-04|1385.77
#2016-10-05|1383.32
#2016-10-06|1378.47
#2016-10-07|1359.87
#2016-10-10|1369.75
#2016-10-11|1338.84
#2016-10-12|1327.84
#2016-10-13|1323.64
#2016-10-14|1341.08
#2016-10-17|1336.73
#2016-10-18|1347.93
#2016-10-19|1354.49
#2016-10-20|1347.75
#2016-10-21|1341.36
#2016-10-24|1348.59
#2016-10-25|1334.73
#2016-10-26|1342.91
#2016-10-27|1330.77
#2016-10-28|1340.88
#2016-10-31|1340.07
#2016-11-01|1333.68
#2016-11-02|1329.80
#2016-11-03|1315.47
#2016-11-04|1308.30
#2016-11-07|1321.75
#2016-11-08|1323.94
#2016-11-09|1336.44
#2016-11-10|1339.58
#2016-11-11|1321.49
#2016-11-14|1312.39
#2016-11-15|1317.60
#2016-11-16|1296.23
#2016-11-17|1303.25
#2016-11-18|1288.92
#2016-11-21|1309.72
#2016-11-22|1302.92
#2016-11-23|1295.55
#2016-11-24|1306.73
#2016-11-25|1314.36
#2016-11-28|1302.32
#2016-11-29|1318.38
#2016-11-30|1323.77
#2016-12-01|1320.18
#2016-12-02|1314.92
#2016-12-05|1336.07
#2016-12-06|1346.59
#2016-12-07|1359.72
#2016-12-08|1347.27
#2016-12-09|1340.96
#2016-12-12|1355.37
#2016-12-13|1376.81
#2016-12-14|1373.09
#2016-12-15|1358.14
#2016-12-16|1361.52
#2016-12-19|1360.86
#2016-12-20|1357.27
#2016-12-21|1362.59
#2016-12-22|1364.91
#2016-12-23|1368.23
#2016-12-26|1368.23
#2016-12-27|1370.06
#2016-12-28|1361.24
#2016-12-29|1372.10
#2016-12-30|1386.88
#2017-01-02|1390.57
#2017-01-03|1376.60
#2017-01-04|1385.06
#2017-01-05|1404.88
#2017-01-06|1409.84
#2017-01-09|1408.39
#2017-01-10|1417.23
#2017-01-11|1401.99
#2017-01-12|1423.26
#2017-01-13|1432.89
#2017-01-16|1419.81
#2017-01-17|1428.41
#2017-01-18|1427.56
#2017-01-19|1418.77
#2017-01-20|1435.05
#2017-01-23|1448.17
#2017-01-24|1452.26
#2017-01-25|1459.88
#2017-01-26|1441.15
#2017-01-27|1441.80
#2017-01-30|1418.91
#2017-01-31|1424.15
#2017-02-01|1434.66
#2017-02-02|1445.18
#2017-02-03|1444.36
#2017-02-06|1425.03
#2017-02-07|1416.49
#2017-02-08|1428.96
#2017-02-09|1432.71
#2017-02-10|1433.46
#2017-02-13|1449.63
#2017-02-14|1443.22
#2017-02-15|1453.84
#2017-02-16|1447.37
#2017-02-17|1429.48
#2017-02-20|1438.00
#2017-02-21|1431.77
#2017-02-22|1423.67
#2017-02-23|1435.38
#2017-02-24|1414.81
#2017-02-27|1425.83
#2017-02-28|1438.24
#2017-03-01|1451.95
#2017-03-02|1446.44
#2017-03-03|1451.58
#2017-03-06|1452.75
#2017-03-07|1446.50
#2017-03-08|1447.85
#2017-03-09|1448.74
#2017-03-10|1460.99
#2017-03-13|1460.81
#2017-03-14|1456.00
#2017-03-15|1454.72
#2017-03-16|1478.55
#2017-03-17|1486.37
#2017-03-20|1492.91
#2017-03-21|1493.75
#2017-03-22|1488.22
#2017-03-23|1504.81
#2017-03-24|1511.14
#2017-03-27|1513.04
#2017-03-28|1522.05
#2017-03-29|1511.56
#2017-03-30|1523.07
#2017-03-31|1522.74
#2017-04-03|1515.78
#2017-04-04|1516.78
#2017-04-05|1517.86
#2017-04-06|1529.21
#2017-04-07|1527.52
#2017-04-10|1512.40
#2017-04-11|1518.92
#2017-04-12|1512.92
#2017-04-13|1508.45
#2017-04-14|1508.45
#2017-04-17|1513.91
#2017-04-18|1500.64
#2017-04-19|1508.24
#2017-04-20|1545.32
#2017-04-21|1529.10
#2017-04-24|1626.80
#2017-04-25|1641.07
#2017-04-26|1634.29
#2017-04-27|1639.19
#2017-04-28|1638.10
#2017-05-01|1642.31
#2017-05-02|1654.02
#2017-05-03|1643.51
#2017-05-04|1673.42
#2017-05-05|1699.11
#2017-05-08|1674.99
#2017-05-09|1671.38
#2017-05-10|1660.70
#2017-05-11|1646.17
#2017-05-12|1661.49
#2017-05-15|1674.74
#2017-05-16|1689.35
#2017-05-17|1668.88
#2017-05-18|1664.62
#2017-05-19|1683.33
#2017-05-22|1685.13
#2017-05-23|1691.89
#2017-05-24|1685.22
#2017-05-25|1696.26
#2017-05-26|1700.03
#2017-05-29|1696.09
#2017-05-30|1691.74
#2017-05-31|1704.99
#2017-06-01|1720.37
#2017-06-02|1733.94
#2017-06-05|1718.22
#2017-06-06|1707.90
#2017-06-07|1704.06
#2017-06-08|1699.14
#2017-06-09|1710.33
#2017-06-12|1694.85
#2017-06-13|1699.87
#2017-06-14|1713.91
#2017-06-15|1681.76
#2017-06-16|1714.78
#2017-06-19|1730.81
#2017-06-20|1718.05
#2017-06-21|1719.23
#2017-06-22|1722.80
#2017-06-23|1730.98
#2017-06-26|1736.28
#2017-06-27|1726.26
#2017-06-28|1732.02
#2017-06-29|1704.12
#2017-06-30|1698.65
#2017-07-03|1710.44
#2017-07-04|1698.38
#2017-07-05|1708.33
#2017-07-06|1702.73
#2017-07-07|1704.70
#2017-07-10|1712.76
#2017-07-11|1714.79
#2017-07-12|1744.19
#2017-07-13|1749.31
#2017-07-14|1753.57
#2017-07-17|1749.11
#2017-07-18|1752.01
#2017-07-19|1758.05
#2017-07-20|1760.34
#2017-07-21|1734.52
#2017-07-24|1734.09
#2017-07-25|1744.30
#2017-07-26|1757.13
#2017-07-27|1760.38
#2017-07-28|1754.47
#2017-07-31|1744.46
#2017-08-01|1764.85
#2017-08-02|1759.12
#2017-08-03|1768.30
#2017-08-04|1781.26
#2017-08-07|1786.11
#2017-08-08|1781.33
#2017-08-09|1761.82
#2017-08-10|1751.35
#2017-08-11|1739.39
#2017-08-14|1763.30
#2017-08-15|1760.04
#2017-08-16|1775.90
#2017-08-17|1770.68
#2017-08-18|1758.62
#2017-08-21|1758.20
#2017-08-22|1766.15
#2017-08-23|1765.88
#2017-08-24|1757.45
#2017-08-25|1770.44
#2017-08-28|1768.70
#2017-08-29|1756.73
#2017-08-30|1758.85
#2017-08-31|1776.39
#2017-09-01|1790.14
#2017-09-04|1793.81
#2017-09-05|1799.30
#2017-09-06|1803.65
#2017-09-07|1814.31
#2017-09-08|1814.43
#2017-09-11|1836.19
#2017-09-12|1836.36
#2017-09-13|1840.79
#2017-09-14|1838.79
#2017-09-15|1852.36
#2017-09-18|1870.31
#2017-09-19|1874.51
#2017-09-20|1876.47
#2017-09-21|1880.64
#2017-09-22|1885.77
#2017-09-25|1872.22
#2017-09-26|1860.52
#2017-09-27|1866.87
#2017-09-28|1888.72
#2017-09-29|1900.42
#2017-10-02|1894.55
#2017-10-03|1905.43
#2017-10-04|1906.37
#2017-10-05|1891.24
#2017-10-06|1887.31
#2017-10-09|1884.17
#2017-10-10|1896.02
#2017-10-11|1893.99
#2017-10-12|1898.74
#2017-10-13|1890.87
#2017-10-16|1885.71
#2017-10-17|1892.69
#2017-10-18|1902.71
#2017-10-19|1904.32
#2017-10-20|1898.37
#2017-10-23|1892.19
#2017-10-24|1898.36
#2017-10-25|1902.64
#2017-10-26|1920.91
#2017-10-27|1913.02
#2017-10-30|1914.97
#2017-10-31|1938.17
#2017-11-01|1931.37
#2017-11-02|1935.78
#2017-11-03|1940.53
#2017-11-06|1924.62
#2017-11-07|1916.07
#2017-11-08|1912.80
#2017-11-09|1893.42
#2017-11-10|1891.49
#2017-11-13|1876.14
#2017-11-14|1896.06
#2017-11-15|1907.51
#2017-11-16|1923.15
#2017-11-17|1909.38
#2017-11-20|1915.19
#2017-11-21|1913.51
#2017-11-22|1924.44
#2017-11-23|1947.52
#2017-11-24|1957.72
#2017-11-27|1949.08
#2017-11-28|1955.82
#2017-11-29|1962.86
#2017-11-30|1968.30
#2017-12-01|1929.66
#2017-12-04|1956.78
#2017-12-05|1955.24
#2017-12-06|1950.27
#2017-12-07|1954.22
#2017-12-08|1943.42
#2017-12-11|1936.64
#2017-12-12|1936.10
#2017-12-13|1926.32
#2017-12-14|1917.49
#2017-12-15|1920.27
#2017-12-18|1958.12
#2017-12-19|1947.06
#2017-12-20|1946.36
#2017-12-21|1949.60
#2017-12-22|1940.27
#2017-12-25|1940.27
#2017-12-26|1945.35
#2017-12-27|1952.76
#2017-12-28|1948.14
#2017-12-29|1948.27
#2018-01-01|1948.27
#2018-01-02|1947.37
#2018-01-03|1959.79
#2018-01-04|2007.25
#2018-01-05|2016.56
#2018-01-08|2014.14
#2018-01-09|2019.68
#2018-01-10|2029.59
#2018-01-11|2026.05
#2018-01-12|2051.60
#2018-01-15|2066.37
#2018-01-16|2076.40
#2018-01-17|2076.33
#2018-01-18|2084.35
#2018-01-19|2098.80
#2018-01-22|2104.82
#2018-01-23|2106.40
#2018-01-24|2103.03
#2018-01-25|2106.77
#2018-01-26|2115.60
#2018-01-29|2101.07
#2018-01-30|2092.14
#2018-01-31|2122.16
#2018-02-01|2101.59
#2018-02-02|2049.59
#2018-02-05|2016.49
#2018-02-06|1972.45
#2018-02-07|2001.83
#2018-02-08|1937.17
#2018-02-09|1909.08
#2018-02-12|1925.17
#2018-02-13|1932.13
#2018-02-14|1965.94
#2018-02-15|2035.09
#2018-02-16|2054.98
#2018-02-19|2038.21
#2018-02-20|2057.86
#2018-02-21|2061.31
#2018-02-22|2056.20
#2018-02-23|2060.59
#2018-02-26|2061.55
#2018-02-27|2059.11
#2018-02-28|2036.69
#2018-03-01|2008.89
#2018-03-02|1982.41
#2018-03-05|2006.46
#2018-03-06|2025.25
#2018-03-07|2032.63
#2018-03-08|2047.57
#2018-03-09|2060.58
#2018-03-12|2051.44
#2018-03-13|2056.51
#2018-03-14|2048.48
#2018-03-15|2058.35
#2018-03-16|2049.62
#2018-03-19|2035.82
#2018-03-20|2045.32
#2018-03-21|2030.27
#2018-03-22|2005.75
#2018-03-23|1985.26
#2018-03-26|1987.94
#2018-03-27|2015.94
#2018-03-28|2009.30
#2018-03-29|2007.32
#2018-03-30|2007.32
#2018-04-02|2009.11
#2018-04-03|1987.34
#2018-04-04|1970.38
#2018-04-05|2003.03
#2018-04-06|2001.77
#2018-04-09|2022.09
#2018-04-10|2037.82
#2018-04-11|2020.14
#2018-04-12|2017.11
#2018-04-13|2022.18
#2018-04-16|2028.47
#2018-04-17|2049.25
#2018-04-18|2073.52
#2018-04-19|2083.94
#2018-04-20|2079.52
#2018-04-23|2081.23
#2018-04-24|2081.30
#2018-04-25|2043.50
#2018-04-26|2054.58
#2018-04-27|2064.61
#2018-04-30|2071.83
#2018-05-01|2055.97
#2018-05-02|2065.81
#2018-05-03|2067.10
#2018-05-04|2075.78
#2018-05-07|2088.30
#2018-05-08|2079.78
#2018-05-09|2080.08
#2018-05-10|2093.69
#2018-05-11|2103.57
#2018-05-14|2093.60
#2018-05-15|2069.53
#2018-05-16|2063.33
#2018-05-17|2082.80
#2018-05-18|2079.09
#2018-05-21|2095.09
#2018-05-22|2101.70
#2018-05-23|2059.95
#2018-05-24|2059.33
#2018-05-25|2047.53
#2018-05-28|2032.01
#2018-05-29|1999.14
#2018-05-30|2003.79
#2018-05-31|2018.76
#2018-06-01|2050.22
#2018-06-04|2056.75
#2018-06-05|2037.76
#2018-06-06|2064.55
#2018-06-07|2068.05
#2018-06-08|2053.53
#2018-06-11|2065.36
#2018-06-12|2061.40
#2018-06-13|2063.82
#2018-06-14|2081.88
#2018-06-15|2062.08
#2018-06-18|2040.27
#2018-06-19|2008.98
#2018-06-20|2005.11
#2018-06-21|1988.26
#2018-06-22|2011.95
#2018-06-25|1978.03
#2018-06-26|1973.07
#2018-06-27|1987.28
#2018-06-28|1965.04
#2018-06-29|2013.91
#2018-07-02|1973.99
#2018-07-03|1995.34
#2018-07-04|1991.35
#2018-07-05|2005.21
#2018-07-06|2022.62
#2018-07-09|2037.19
#2018-07-10|2055.24
#2018-07-11|2038.37
#2018-07-12|2055.43
#2018-07-13|2061.19
#2018-07-16|2067.63
#2018-07-17|2069.21
#2018-07-18|2062.11
#2018-07-19|2043.88
#2018-07-20|2050.09
#2018-07-23|2040.39
#2018-07-24|2055.54
#2018-07-25|2044.93
#2018-07-26|2062.96
#2018-07-27|2075.45
#2018-07-30|2070.37
#2018-07-31|2060.26
#2018-08-01|2049.79
#2018-08-02|2026.09
#2018-08-03|2037.37
#2018-08-06|2033.90
#2018-08-07|2056.18
#2018-08-08|2052.38
#2018-08-09|2050.81
#2018-08-10|2005.82
#2018-08-13|2001.08
#2018-08-14|1994.80
#2018-08-15|1951.01
#2018-08-16|1976.62
#2018-08-17|1985.95
#2018-08-20|2001.01
#2018-08-21|2026.99
#2018-08-22|2045.57
#2018-08-23|2045.07
#2018-08-24|2055.77
#2018-08-27|2083.03
#2018-08-28|2091.96
#2018-08-29|2099.18
#2018-08-30|2091.46
#2018-08-31|2065.74
#2018-09-03|2061.14
#2018-09-04|2019.61
#2018-09-05|2006.30
#2018-09-06|2031.53
#2018-09-07|2015.17
#2018-09-10|2023.61
#2018-09-11|2041.34
#2018-09-12|2057.20
#2018-09-13|2056.08
#2018-09-14|2063.49
#2018-09-17|2070.46
#2018-09-18|2072.76
#2018-09-19|2072.79
#2018-09-20|2102.60
#2018-09-21|2112.95
#2018-09-24|2100.30
#2018-09-25|2096.94
#2018-09-26|2106.39
#2018-09-27|2100.77
#2018-09-28|2077.69
#2018-10-01|2065.68
#2018-10-02|2034.49
#2018-10-03|2043.71
#2018-10-04|2013.48
#2018-10-05|1994.28
#2018-10-08|1967.95
#2018-10-09|1950.35
#2018-10-10|1910.71
#2018-10-11|1881.93
#2018-10-12|1894.22
#2018-10-15|1886.86
#2018-10-16|1939.40
#2018-10-17|1920.56
#2018-10-18|1894.13
#2018-10-19|1868.71
#2018-10-22|1848.75
#2018-10-23|1809.12
#2018-10-24|1818.01
#2018-10-25|1860.61
#2018-10-26|1841.20
#2018-10-29|1848.04
#2018-10-30|1839.63
#2018-10-31|1878.00
#2018-11-01|1881.24
#2018-11-02|1876.04
#2018-11-05|1867.20
#2018-11-06|1869.56
#2018-11-07|1905.81
#2018-11-08|1890.26
#2018-11-09|1864.75
#2018-11-12|1827.12
#2018-11-13|1852.68
#2018-11-14|1845.87
#2018-11-15|1830.81
#2018-11-16|1830.97
#2018-11-19|1827.55
#2018-11-20|1800.51
#2018-11-21|1817.46
#2018-11-22|1803.56
#2018-11-23|1809.59
#2018-11-26|1830.20
#2018-11-27|1820.85
#2018-11-28|1813.00
#2018-11-29|1853.86
#2018-11-30|1835.98
#2018-12-03|1841.59
#2018-12-04|1827.62
#2018-12-05|1792.40
#2018-12-06|1729.08
#2018-12-07|1746.19
#2018-12-10|1712.50
#2018-12-11|1738.87
#2018-12-12|1786.32
#2018-12-13|1769.23
#2018-12-14|1736.81
#2018-12-17|1723.19
#2018-12-18|1723.70
#2018-12-19|1726.58
#2018-12-20|1687.50
#2018-12-21|1677.25
#2018-12-24|1662.09
#2018-12-25|1662.09
#2018-12-26|1661.22
#2018-12-27|1656.30
#2018-12-28|1695.79
#2018-12-31|1709.29
#2019-01-01|1709.29
#2019-01-02|1684.86
#2019-01-03|1657.70
#2019-01-04|1714.40
#2019-01-07|1709.09
#2019-01-08|1739.92
#2019-01-09|1769.47
#2019-01-10|1768.11
#2019-01-11|1746.24
#2019-01-14|1740.88
#2019-01-15|1751.71
#2019-01-16|1755.31
#2019-01-17|1753.67
#2019-01-18|1782.69
#2019-01-21|1783.05
#2019-01-22|1779.58
#2019-01-23|1772.83
#2019-01-24|1787.19
#2019-01-25|1817.26
#2019-01-28|1813.30
#2019-01-29|1823.66
#2019-01-30|1839.16
#2019-01-31|1850.54
#2019-02-01|1864.00
#2019-02-04|1852.85
#2019-02-05|1883.79
#2019-02-06|1873.52
#2019-02-07|1838.21
#2019-02-08|1817.39
#2019-02-11|1831.12
#2019-02-12|1846.91
#2019-02-13|1861.06
#2019-02-14|1886.27
#2019-02-15|1928.17
#2019-02-18|1941.04
#2019-02-19|1941.65
#2019-02-20|1961.38
#2019-02-21|1971.46
#2019-02-22|1984.37
#2019-02-25|1985.91
#2019-02-26|1988.81
#2019-02-27|1984.24
#2019-02-28|1997.48
#2019-03-01|2003.09
#2019-03-04|2001.66
#2019-03-05|1995.42
#2019-03-06|1994.17
#2019-03-07|1968.98
#2019-03-08|1956.54
#2019-03-11|1966.24
#2019-03-12|1981.41
#2019-03-13|2001.14
#2019-03-14|2017.26
#2019-03-15|2037.11
#2019-03-18|2044.23
#2019-03-19|2053.32
#2019-03-20|2038.78
#2019-03-21|2045.90
#2019-03-22|1979.35
#2019-03-25|1979.67
#2019-03-26|1993.53
#2019-03-27|1986.07
#2019-03-28|1982.94
#2019-03-29|2013.84
#2019-04-01|2034.35
#2019-04-02|2034.92
#2019-04-03|2072.00
#2019-04-04|2063.89
#2019-04-05|2074.61
#2019-04-08|2079.47
#2019-04-09|2059.72
#2019-04-10|2059.74
#2019-04-11|2074.37
#2019-04-12|2095.33
#2019-04-15|2095.52
#2019-04-16|2105.50
#2019-04-17|2116.64
#2019-04-18|2123.31
#2019-04-19|2123.31
#2019-04-22|2125.48
#2019-04-23|2127.53
#2019-04-24|2135.27
#2019-04-25|2113.08
#2019-04-26|2134.09
#2019-04-29|2143.90
#2019-04-30|2153.32
#2019-05-01|2159.76
#2019-05-02|2117.80
#2019-05-03|2114.21
#2019-05-06|2099.89
#2019-05-07|2071.58
#2019-05-08|2082.04
#2019-05-09|2047.49
#2019-05-10|2053.73
#2019-05-13|2021.20
#2019-05-14|2055.38
#2019-05-15|2079.63
#2019-05-16|2103.01
#2019-05-17|2087.53
#2019-05-20|2068.65
#2019-05-21|2076.42
#2019-05-22|2072.78
#2019-05-23|2030.21
#2019-05-24|2068.12
#2019-05-27|2073.90
#2019-05-28|2059.32
#2019-05-29|2015.97
#2019-05-30|2028.82
#2019-05-31|2020.34
#2019-06-03|2049.91
#2019-06-04|2066.97
#2019-06-05|2084.47
#2019-06-06|2078.15
#2019-06-07|2126.57
#2019-06-10|2133.12
#2019-06-11|2152.91
#2019-06-12|2145.51
#2019-06-13|2136.96
#2019-06-14|2121.38
#2019-06-17|2139.81
#2019-06-18|2176.11
#2019-06-19|2183.93
#2019-06-20|2207.26
#2019-06-21|2198.71
#2019-06-24|2214.83
#2019-06-25|2219.07
#2019-06-26|2211.24
#2019-06-27|2195.90
#2019-06-28|2215.61
#2019-07-01|2213.89
#2019-07-02|2207.32
#2019-07-03|2229.17
#2019-07-04|2227.27
#2019-07-05|2184.64
#2019-07-08|2176.59
#2019-07-09|2161.62
#2019-07-10|2175.54
#2019-07-11|2168.23
#2019-07-12|2190.80
#2019-07-15|2204.80
#2019-07-16|2229.06
#2019-07-17|2222.50
#2019-07-18|2210.60
#2019-07-19|2218.93
#2019-07-22|2216.57
#2019-07-23|2231.39
#2019-07-24|2224.42
#2019-07-25|2216.95
#2019-07-26|2238.33
#2019-07-29|2224.56
#2019-07-30|2183.60
#2019-07-31|2193.28
#2019-08-01|2199.52
#2019-08-02|2127.89
#2019-08-05|2093.60
#2019-08-06|2088.31
#2019-08-07|2116.22
#2019-08-08|2172.75
#2019-08-09|2149.77
#2019-08-12|2153.69
#2019-08-13|2164.44
#2019-08-14|2099.04
#2019-08-15|2088.47
#2019-08-16|2115.81
#2019-08-19|2144.04
#2019-08-20|2140.24
#2019-08-21|2179.90
#2019-08-22|2146.89
#2019-08-23|2131.66
#2019-08-26|2138.97
#2019-08-27|2143.92
#2019-08-28|2119.57
#2019-08-29|2164.67
#2019-08-30|2175.93
#2019-09-02|2167.96
#2019-09-03|2147.60
#2019-09-04|2185.41
#2019-09-05|2218.92
#2019-09-06|2227.09
#2019-09-09|2224.49
#2019-09-10|2202.38
#2019-09-11|2202.36
#2019-09-12|2230.09
#2019-09-13|2255.44
#2019-09-16|2196.79
#2019-09-17|2215.26
#2019-09-18|2222.57
#2019-09-19|2238.51
#2019-09-20|2208.29
#2019-09-23|2183.09
#2019-09-24|2183.57
#2019-09-25|2170.49
#2019-09-26|2173.19
#2019-09-27|2183.09
#2019-09-30|2190.30
#2019-10-01|2166.05
#2019-10-02|2109.55
#2019-10-03|2132.88
#2019-10-04|2150.92
#2019-10-07|2159.69
#2019-10-08|2124.18
#2019-10-09|2145.47
#2019-10-10|2168.08
#2019-10-11|2217.75
#2019-10-14|2204.17
#2019-10-15|2226.58
#2019-10-16|2225.04
#2019-10-17|2239.48
#2019-10-18|2240.03
#2019-10-21|2248.86
#2019-10-22|2248.46
#2019-10-23|2236.56
#2019-10-24|2252.47
#2019-10-25|2268.29
#2019-10-28|2274.17
#2019-10-29|2297.31
#2019-10-30|2310.26
#2019-10-31|2306.32
#2019-11-01|2331.85
#2019-11-04|2346.28
#2019-11-05|2328.49
#2019-11-06|2335.46
#2019-11-07|2332.18
#2019-11-08|2330.17
#2019-11-11|2336.05
#2019-11-12|2351.28
#2019-11-13|2344.80
#2019-11-14|2349.65
#2019-11-15|2375.98
#2019-11-18|2370.54
#2019-11-19|2368.70
#2019-11-20|2359.94
#2019-11-21|2353.36
#2019-11-22|2340.49
#2019-11-25|2347.99
#2019-11-26|2359.36
#2019-11-27|2348.22
#2019-11-28|2341.08
#2019-11-29|2337.58
#2019-12-02|2304.36
#2019-12-03|2273.89
#2019-12-04|2317.77
#2019-12-05|2321.06
#2019-12-06|2331.70
#2019-12-09|2323.39
#2019-12-10|2321.43
#2019-12-11|2327.15
#2019-12-12|2334.95
#2019-12-13|2348.59
#2019-12-16|2377.30
#2019-12-17|2377.82
#2019-12-18|2357.43
#2019-12-19|2354.84
#2019-12-20|2365.72
#2019-12-23|2374.69
#2019-12-24|2374.58
#2019-12-25|2374.58
#2019-12-26|2376.40
#2019-12-27|2393.05
#2019-12-30|2369.59
#2019-12-31|2375.33
#2020-01-01|2375.33
#2020-01-02|2400.20
#2020-01-03|2388.54
#2020-01-06|2381.56
#2020-01-07|2363.56
#2020-01-08|2381.52
#2020-01-09|2378.27
#2020-01-10|2375.10
#2020-01-13|2383.02
#2020-01-14|2389.98
#2020-01-15|2394.87
#2020-01-16|2394.39
#2020-01-17|2423.07
#2020-01-20|2421.66
#2020-01-21|2412.27
#2020-01-22|2403.99
#2020-01-23|2387.37
#2020-01-24|2425.67
#2020-01-27|2362.11
#2020-01-28|2380.07
#2020-01-29|2415.60
#2020-01-30|2393.00
#2020-01-31|2378.74
#2020-02-03|2388.38
#2020-02-04|2423.76
#2020-02-05|2427.59
#2020-02-06|2421.44
#2020-02-07|2422.07
#2020-02-10|2409.66
#2020-02-11|2426.33
#2020-02-12|2418.94
#2020-02-13|2398.83
#2020-02-14|2389.72
#2020-02-17|2401.80
#2020-02-18|2384.56
#2020-02-19|2394.77
#2020-02-20|2410.22
#2020-02-21|2408.85
#2020-02-24|2315.81
#2020-02-25|2277.22
#2020-02-26|2269.72
#2020-02-27|2221.09
#2020-02-28|2122.85
#2020-03-02|2156.00
#2020-03-03|2219.93
#2020-03-04|2227.78
#2020-03-05|2191.77
#2020-03-06|2091.89
#2020-03-09|1948.26
#2020-03-10|1897.53
#2020-03-11|1860.98
#2020-03-12|1552.42
#2020-03-13|1575.00
#2020-03-16|1450.23
#2020-03-17|1427.68
#2020-03-18|1249.63
#2020-03-19|1295.27
#2020-03-20|1416.65
#2020-03-23|1321.99
#2020-03-24|1451.03
#2020-03-25|1535.55
#2020-03-26|1678.05
#2020-03-27|1606.85
#2020-03-30|1564.95
#2020-03-31|1557.90
#2020-04-01|1425.60
#2020-04-02|1410.60
#2020-04-03|1378.33
#2020-04-06|1485.45
#2020-04-07|1543.62
#2020-04-08|1567.17
#2020-04-09|1610.83
#2020-04-10|1610.83
#2020-04-13|1605.23
#2020-04-14|1613.07
#2020-04-15|1503.90
#2020-04-16|1490.83
#2020-04-17|1577.54
#2020-04-20|1579.18
#2020-04-21|1489.33
#2020-04-22|1510.45
#2020-04-23|1526.26
#2020-04-24|1490.66
#2020-04-27|1530.13
#2020-04-28|1565.58
#2020-04-29|1632.72
#2020-04-30|1606.39
#2020-05-01|1614.53
#2020-05-04|1522.54
#2020-05-05|1559.87
#2020-05-06|1527.44
#2020-05-07|1550.83
#2020-05-08|1596.70
#2020-05-11|1561.51
#2020-05-12|1557.34
#2020-05-13|1516.50
#2020-05-14|1482.36
#2020-05-15|1487.96
#2020-05-18|1610.10
#2020-05-19|1585.21
#2020-05-20|1605.57
#2020-05-21|1585.14
#2020-05-22|1585.07
#2020-05-25|1652.14
#2020-05-26|1712.31
#2020-05-27|1725.10
#2020-05-28|1742.27
#2020-05-29|1721.82
#2020-06-01|1758.14
#2020-06-02|1821.92
#2020-06-03|1911.68
#2020-06-04|1943.82
#2020-06-05|2026.95
#2020-06-08|2010.66
#2020-06-09|1960.07
#2020-06-10|1936.48
#2020-06-11|1830.58
#2020-06-12|1815.97
#2020-06-15|1836.51
#2020-06-16|1885.14
#2020-06-17|1894.51
#2020-06-18|1876.36
#2020-06-19|1868.05
#2020-06-22|1869.16
#2020-06-23|1897.37
#2020-06-24|1826.45
#2020-06-25|1834.76
#2020-06-26|1826.28
#2020-06-29|1861.81
#2020-06-30|1856.13
#2020-07-01|1857.26
#2020-07-02|1896.26
#2020-07-03|1892.04
#2020-07-06|1932.62
#2020-07-07|1915.03
#2020-07-08|1891.78
#2020-07-09|1846.61
#2020-07-10|1878.30
#2020-07-13|1927.89
#2020-07-14|1900.88
#2020-07-15|1971.09
#2020-07-16|1965.71
#2020-07-17|1948.24
#2020-07-20|1960.77
#2020-07-21|1982.62
#2020-07-22|1990.17
#2020-07-23|1975.64
#2020-07-24|1948.34
#2020-07-27|1963.52
#2020-07-28|1961.35
#2020-07-29|1980.73
#2020-07-30|1967.14
#2020-07-31|1910.37
#2020-08-03|1950.39
#2020-08-04|1964.68
#2020-08-05|2036.85
#2020-08-06|2033.49
#2020-08-07|2034.51
#2020-08-10|2058.50
#2020-08-11|2122.12
#2020-08-12|2125.33
#2020-08-13|2118.20
#2020-08-14|2076.60
#2020-08-17|2084.40
#2020-08-18|2066.66
#2020-08-19|2084.30
#2020-08-20|2047.95
#2020-08-21|2036.79
#2020-08-24|2094.72
#2020-08-25|2091.86
#2020-08-26|2099.15
#2020-08-27|2087.37
#2020-08-28|2106.72
#2020-08-31|2066.80
#2020-09-01|2070.96
#2020-09-02|2093.62
#2020-09-03|2073.35
#2020-09-04|2041.47
#2020-09-07|2109.50
#2020-09-08|2057.21
#2020-09-09|2079.94
#2020-09-10|2075.86
#2020-09-11|2061.25
#2020-09-14|2088.01
#2020-09-15|2077.08
#2020-09-16|2078.74
#2020-09-17|2072.71
#2020-09-18|2045.77
#2020-09-21|1931.01
#2020-09-22|1915.62
#2020-09-23|1905.53
#2020-09-24|1876.33
#2020-09-25|1875.42
#2020-09-28|1930.22
#2020-09-29|1952.77
#2020-09-30|1930.87
#2020-10-01|1943.37
#2020-10-02|1953.66
#2020-10-05|1991.35
#2020-10-06|2015.25
#2020-10-07|2001.17
#2020-10-08|2005.01
#2020-10-09|2018.01
#2020-10-12|2023.69
#2020-10-13|1989.49
#2020-10-14|1994.53
#2020-10-15|1946.56
#2020-10-16|1980.85
#2020-10-19|2004.18
#2020-10-20|2020.57
#2020-10-21|1976.29
#2020-10-22|1979.99
#2020-10-23|2028.92
#2020-10-26|1962.38
#2020-10-27|1924.33
#2020-10-28|1852.63
#2020-10-29|1834.32
#2020-10-30|1859.40
#2020-11-02|1903.30
#2020-11-03|1978.07
#2020-11-04|2012.10
#2020-11-05|2068.11
#2020-11-06|2076.86
#2020-11-09|2283.61
#2020-11-10|2323.89
#2020-11-11|2292.15
#2020-11-12|2268.54
#2020-11-13|2286.96
#2020-11-16|2337.93
#2020-11-17|2356.26
#2020-11-18|2355.36
#2020-11-19|2339.42
#2020-11-20|2350.84
#2020-11-23|2349.72
#2020-11-24|2388.16
#2020-11-25|2381.36
#2020-11-26|2361.43
#2020-11-27|2384.41
#2020-11-30|2353.90
#2020-12-01|2392.19
#2020-12-02|2397.18
#2020-12-03|2422.58
#2020-12-04|2435.96
#2020-12-07|2416.39
#2020-12-08|2409.24
#2020-12-09|2384.25
#2020-12-10|2391.60
#2020-12-11|2381.13
#2020-12-14|2383.91
#2020-12-15|2392.88
#2020-12-16|2394.69
#2020-12-17|2409.69
#2020-12-18|2385.91
#2020-12-21|2333.52
#2020-12-22|2356.36
#2020-12-23|2396.09
#2020-12-24|2392.95
#2020-12-25|2392.95
#2020-12-28|2433.35
#2020-12-29|2446.21
#2020-12-30|2443.37
#2020-12-31|2394.36
#2021-01-01|2394.36
#2021-01-04|2437.52
#2021-01-05|2422.91
#2021-01-06|2461.74
#2021-01-07|2476.90
#2021-01-08|2502.30
#2021-01-11|2448.57
#2021-01-12|2447.87
#2021-01-13|2450.80
#2021-01-14|2481.20
#2021-01-15|2442.57
#2021-01-18|2427.05
#2021-01-19|2439.97
#2021-01-20|2448.38
#2021-01-21|2433.94
#2021-01-22|2417.04
#2021-01-25|2350.47
#2021-01-26|2365.36
#2021-01-27|2310.78
#2021-01-28|2341.59
#2021-01-29|2300.89
#2021-02-01|2319.42
#2021-02-02|2383.07
#2021-02-03|2382.01
#2021-02-04|2407.36
#2021-02-05|2428.24
#2021-02-08|2446.43
#2021-02-09|2433.29
#2021-02-10|2428.79
#2021-02-11|2438.50
#2021-02-12|2450.18
#2021-02-15|2468.50
#2021-02-16|2466.66
#2021-02-17|2433.66
#2021-02-18|2411.72
#2021-02-19|2447.72
#2021-02-22|2455.59
#2021-02-23|2484.74
#2021-02-24|2503.91
#2021-02-25|2503.62
#2021-02-26|2454.90
#2021-03-01|2491.97
#2021-03-02|2494.39
#2021-03-03|2514.61
#2021-03-04|2506.78
#2021-03-05|2431.48
#2021-03-08|2494.91
#2021-03-09|2501.22
#2021-03-10|2504.89
#2021-03-11|2533.29
#2021-03-12|2531.91
#2021-03-15|2522.15
#2021-03-16|2536.36
#2021-03-17|2523.37
#2021-03-18|2526.95
#2021-03-19|2475.31
#2021-03-22|2471.38
#2021-03-23|2442.56
#2021-03-24|2445.29
#2021-03-25|2433.96
#2021-03-26|2452.59
#2021-03-29|2452.52
#2021-03-30|2467.78
#2021-03-31|2467.85
#2021-04-01|2518.59
#2021-04-02|2518.59
#2021-04-05|2526.73
#2021-04-06|2541.81
#2021-04-07|2553.04
#2021-04-08|2576.40
#2021-04-09|2582.35
#2021-04-12|2569.96
#2021-04-13|2578.33
#2021-04-14|2589.09
#2021-04-15|2612.73
#2021-04-16|2644.58
#2021-04-19|2656.34
#2021-04-20|2607.61
#2021-04-21|2596.69
#2021-04-22|2637.87
#2021-04-23|2644.23
#2021-04-26|2670.72
#2021-04-27|2669.31
#2021-04-28|2664.83
#2021-04-29|2658.11
#2021-04-30|2644.13
#2021-05-03|2668.47
#2021-05-04|2626.63
#2021-05-05|2650.81
#2021-05-06|2673.09
#2021-05-07|2716.34
#2021-05-10|2706.30
#2021-05-11|2655.31
#2021-05-12|2631.77
#2021-05-13|2622.02
#2021-05-14|2697.76
#2021-05-17|2661.52
#2021-05-18|2675.02
#2021-05-19|2620.62
#2021-05-20|2655.11
#2021-05-21|2671.42
#2021-05-24|2688.75
#2021-05-25|2682.28
#2021-05-26|2675.23
#2021-05-27|2720.90
#2021-05-28|2736.02
#2021-05-31|2726.78
#2021-06-01|2759.25
#2021-06-02|2763.20
#2021-06-03|2736.72
#2021-06-04|2748.17
#2021-06-07|2772.73
#2021-06-08|2779.80
#2021-06-09|2784.80
#2021-06-10|2761.97
#2021-06-11|2770.60
#2021-06-14|2780.14
#2021-06-15|2796.54
#2021-06-16|2803.18
#2021-06-17|2767.13
#2021-06-18|2712.11
#2021-06-21|2742.26
#2021-06-22|2745.85
#2021-06-23|2732.87
#2021-06-24|2763.55
#2021-06-25|2755.96
#2021-06-28|2699.60
#2021-06-29|2689.39
#2021-06-30|2666.87
#2021-07-01|2697.54
#2021-07-02|2712.55
#2021-07-05|2732.57
#2021-07-06|2706.46
#2021-07-07|2700.22
#2021-07-08|2675.11
#2021-07-09|2730.91
#2021-07-12|2734.93
#2021-07-13|2714.82
#2021-07-14|2698.47
#2021-07-15|2674.47
#2021-07-16|2667.64
#2021-07-19|2575.85
#2021-07-20|2599.88
#2021-07-21|2668.18
#2021-07-22|2685.88
#2021-07-23|2719.65
#2021-07-26|2730.61
#2021-07-27|2702.90
#2021-07-28|2728.73
#2021-07-29|2744.43
#2021-07-30|2734.93
#2021-08-02|2757.29
#2021-08-03|2744.11
#2021-08-04|2763.92
#2021-08-05|2784.47
#2021-08-06|2770.23
#2021-08-09|2747.58
#2021-08-10|2746.78
#2021-08-11|2774.52
#2021-08-12|2771.72
#2021-08-13|2793.84
#2021-08-16|2780.95
#2021-08-17|2755.79
#2021-08-18|2764.94
#2021-08-19|2716.61
#2021-08-20|2708.82
#2021-08-23|2738.41
#2021-08-24|2754.54
#2021-08-25|2765.29
#2021-08-26|2764.88
#2021-08-27|2775.49
#2021-08-30|2776.95
#2021-08-31|2773.21
#2021-09-01|2823.98
#2021-09-02|2819.72
#2021-09-03|2788.10
#2021-09-06|2792.86
#2021-09-07|2776.70
#2021-09-08|2747.92
#2021-09-09|2759.80
#2021-09-10|2749.16
#2021-09-13|2760.16
#2021-09-14|2749.46
#2021-09-15|2718.18
#2021-09-16|2745.37
#2021-09-17|2701.04
#2021-09-20|2662.39
#2021-09-21|2693.98
#2021-09-22|2738.33
#2021-09-23|2752.44
#2021-09-24|2722.45
#2021-09-27|2737.07
#2021-09-28|2661.53
#2021-09-29|2677.06
#2021-09-30|2640.92
#2021-10-01|2638.23
#2021-10-04|2614.31
#2021-10-05|2635.05
#2021-10-06|2586.46
#2021-10-07|2639.87
#2021-10-08|2627.42
#2021-10-11|2623.48
#2021-10-12|2602.63
#2021-10-13|2616.60
#2021-10-14|2655.86
#2021-10-15|2681.47
#2021-10-18|2655.30
#2021-10-19|2666.57
#2021-10-20|2664.75
#2021-10-21|2646.33
#2021-10-22|2645.17
#2021-10-25|2610.83
#2021-10-26|2643.62
#2021-10-27|2637.02
#2021-10-28|2675.25
#2021-10-29|2642.75
#2021-11-01|2657.06
#2021-11-02|2671.10
#2021-11-03|2670.26
#2021-11-04|2668.87
#2021-11-05|2708.30
#2021-11-08|2723.94
#2021-11-09|2716.69
#2021-11-10|2710.82
#2021-11-11|2683.43
#2021-11-12|2670.82
#2021-11-15|2680.17
#2021-11-16|2663.74
#2021-11-17|2650.32
#2021-11-18|2652.12
#2021-11-19|2614.39
#2021-11-22|2596.35
#2021-11-23|2592.74
#2021-11-24|2572.00
#2021-11-25|2587.61
#2021-11-26|2452.01
#2021-11-29|2445.64
#2021-11-30|2441.74
#2021-12-01|2530.58
#2021-12-02|2511.81
#2021-12-03|2471.43
#2021-12-06|2527.59
#2021-12-07|2583.92
#2021-12-08|2599.49
#2021-12-09|2582.65
#2021-12-10|2566.49
#2021-12-13|2533.07
#2021-12-14|2505.25
#2021-12-15|2495.47
#2021-12-16|2546.29
#2021-12-17|2540.34
#2021-12-20|2510.76
#2021-12-21|2558.35
#2021-12-22|2621.65
#2021-12-23|2650.89
#2021-12-24|2650.42
#2021-12-27|2669.57
#2021-12-28|2677.22
#2021-12-29|2687.32
#2021-12-30|2687.03
#2021-12-31|2698.33
#2022-01-03|2718.59
#2022-01-04|2763.86
#2022-01-05|2784.35
#2022-01-06|2734.74
#2022-01-07|2734.53
#2022-01-10|2680.11
#2022-01-11|2711.72
#2022-01-12|2755.07
#2022-01-13|2770.83
#2022-01-14|2737.71
#2022-01-17|2728.42
#2022-01-18|2685.13
#2022-01-19|2679.26
#2022-01-20|2692.10
#2022-01-21|2641.24
#2022-01-24|2505.03
#2022-01-25|2505.52
#2022-01-26|2564.00
#2022-01-27|2523.45
#2022-01-28|2482.74
#2022-01-31|2519.22
#2022-02-01|2580.18
#2022-02-02|2591.93
#2022-02-03|2574.39
#2022-02-04|2545.78
#2022-02-07|2569.41
#2022-02-08|2589.55
#2022-02-09|2648.39
#2022-02-10|2667.27
#2022-02-11|2629.24
#2022-02-14|2551.59
#2022-02-15|2612.56
#2022-02-16|2616.11
#2022-02-17|2602.54
#2022-02-18|2579.20
#2022-02-21|2514.47
#2022-02-22|2531.42
#2022-02-23|2516.06
#2022-02-24|2387.13
#2022-02-25|2514.23
#2022-02-28|2504.82
#2022-03-01|2366.49
#2022-03-02|2404.59
#2022-03-03|2357.76
#2022-03-04|2203.61
#2022-03-07|2155.61
#2022-03-08|2172.08
#2022-03-09|2373.05
#2022-03-10|2303.75
#2022-03-11|2335.53
#2022-03-14|2390.54
#2022-03-15|2379.33
#2022-03-16|2469.49
#2022-03-17|2499.76
#2022-03-18|2476.59
#2022-03-21|2461.20
#2022-03-22|2488.37
#2022-03-23|2453.64
#2022-03-24|2446.13
#2022-03-25|2420.86
#2022-03-28|2428.36
#2022-03-29|2553.39
#2022-03-30|2525.97
#2022-03-31|2494.07
#2022-04-01|2485.29
#2022-04-04|2477.91
#2022-04-05|2390.25
#2022-04-06|2318.50
#2022-04-07|2313.59
#2022-04-08|2335.35
#2022-04-11|2346.98
#2022-04-12|2342.04
#2022-04-13|2335.25
#2022-04-14|2335.04
#2022-04-15|2335.04
#2022-04-18|2338.72
#2022-04-19|2325.71
#2022-04-20|2388.55
#2022-04-21|2444.25
#2022-04-22|2378.78
#2022-04-25|2339.24
#2022-04-26|2315.35
#2022-04-27|2279.50
#2022-04-28|2307.48
#2022-04-29|2321.10
#2022-05-02|2265.92
#2022-05-03|2287.82
#2022-05-04|2255.67
#2022-05-05|2269.07
#2022-05-06|2246.52
#2022-05-09|2171.05
#2022-05-10|2184.59
#2022-05-11|2226.28
#2022-05-12|2178.54
#2022-05-13|2215.88
#2022-05-16|2205.55
#2022-05-17|2274.95
#2022-05-18|2251.63
#2022-05-19|2240.14
#2022-05-20|2242.52
#2022-05-23|2282.64
#2022-05-24|2242.83
#2022-05-25|2253.04
#2022-05-26|2316.72
#2022-05-27|2352.12
#2022-05-30|2385.45
#2022-05-31|2317.90
#2022-06-01|2291.19
#2022-06-02|2339.27
#2022-06-03|2328.79
#2022-06-06|2355.78
#2022-06-07|2342.15
#2022-06-08|2324.68
#2022-06-09|2281.09
#2022-06-10|2194.97
#2022-06-13|2105.39
#2022-06-14|2059.59
#2022-06-15|2096.82
#2022-06-16|2066.22
#2022-06-17|2066.57
#2022-06-20|2093.78
#2022-06-21|2098.42
#2022-06-22|2077.62
#2022-06-23|2037.65
#2022-06-24|2098.25
#2022-06-27|2102.46
#2022-06-28|2108.29
#2022-06-29|2061.64
#2022-06-30|2027.72
#2022-07-01|2030.81
#2022-07-04|2036.08
#2022-07-05|1949.31
#2022-07-06|1994.16
#2022-07-07|2026.61
#2022-07-08|2050.91
#2022-07-11|2015.04
#2022-07-12|2040.48
#2022-07-13|2040.84
#2022-07-14|1994.51
#2022-07-15|2073.29
#2022-07-18|2115.28
#2022-07-19|2157.49
#2022-07-20|2143.89
#2022-07-21|2154.23
#2022-07-22|2167.02
#2022-07-25|2155.86
#2022-07-26|2134.87
#2022-07-27|2161.06
#2022-07-28|2199.54
#2022-07-29|2237.55
#2022-08-01|2238.72
#2022-08-02|2213.92
#2022-08-03|2220.78
#2022-08-04|2246.71
#2022-08-05|2212.28
#2022-08-08|2239.81
#2022-08-09|2236.43
#2022-08-10|2296.67
#2022-08-11|2301.37
#2022-08-12|2278.29
#2022-08-15|2279.49
#2022-08-16|2288.53
#2022-08-17|2255.03
#2022-08-18|2253.12
#2022-08-19|2205.17
#2022-08-22|2131.25
#2022-08-23|2128.14
#2022-08-24|2136.38
#2022-08-25|2129.00
#2022-08-26|2097.64
#2022-08-29|2065.55
#2022-08-30|2076.27
#2022-08-31|2059.91
#2022-09-01|2005.39
#2022-09-02|2078.31
#2022-09-05|2023.01
#2022-09-06|2029.76
#2022-09-07|2045.25
#2022-09-08|2051.89
#2022-09-09|2101.41
#2022-09-12|2170.28
#2022-09-13|2106.23
#2022-09-14|2078.45
#2022-09-15|2066.03
#2022-09-16|2017.81
#2022-09-19|2014.24
#2022-09-20|1967.46
#2022-09-21|1967.20
#2022-09-22|1909.21
#2022-09-23|1846.86
#2022-09-26|1833.91
#2022-09-27|1819.42
#2022-09-28|1828.03
#2022-09-29|1824.10
#2022-09-30|1862.35
#2022-10-03|1875.73
#2022-10-04|1988.00
#2022-10-05|1947.37
#2022-10-06|1931.88
#2022-10-07|1889.09
#2022-10-10|1883.78
#2022-10-11|1888.20
#2022-10-12|1874.54
#2022-10-13|1924.96
#2022-10-14|1932.03
#2022-10-17|1992.34
#2022-10-18|2025.48
#2022-10-19|2001.49
#2022-10-20|2022.46
#2022-10-21|2007.19
#2022-10-24|2061.85
#2022-10-25|2110.89
#2022-10-26|2165.22
#2022-10-27|2133.52
#2022-10-28|2159.20
#2022-10-31|2136.61
#2022-11-01|2153.39
#2022-11-02|2141.87
#2022-11-03|2099.96
#2022-11-04|2173.29
#2022-11-07|2190.53
#2022-11-08|2219.21
#2022-11-09|2212.98
#2022-11-10|2258.01
#2022-11-11|2289.24
#2022-11-14|2284.46
#2022-11-15|2314.23
#2022-11-16|2305.05
#2022-11-17|2271.65
#2022-11-18|2316.07
#2022-11-21|2287.02
#2022-11-22|2300.00
#2022-11-23|2328.54
#2022-11-24|2344.74
#2022-11-25|2349.54
#2022-11-28|2307.22
#2022-11-29|2293.60
#2022-11-30|2278.79
#2022-12-01|2349.40
#2022-12-02|2351.19
#2022-12-05|2347.68
#2022-12-06|2334.74
#2022-12-07|2320.75
#2022-12-08|2331.00
#2022-12-09|2352.95
#2022-12-12|2338.01
#2022-12-13|2390.93
#2022-12-14|2379.09
#2022-12-15|2313.46
#2022-12-16|2279.56
#2022-12-19|2285.56
#2022-12-20|2293.17
#2022-12-21|2329.21
#2022-12-22|2298.27
#2022-12-23|2306.68
#2022-12-26|2306.68
#2022-12-27|2328.54
#2022-12-28|2304.82
#2022-12-29|2334.13
#2022-12-30|2305.91
#2023-01-02|2342.79
#2023-01-03|2327.26
#2023-01-04|2387.98
#2023-01-05|2370.47
#2023-01-06|2424.94
#2023-01-09|2482.93
#2023-01-10|2458.80
#2023-01-11|2476.16
#2023-01-12|2519.10
#2023-01-13|2538.12
#2023-01-16|2535.15
#2023-01-17|2549.24
#2023-01-18|2576.46
#2023-01-19|2515.38
#2023-01-20|2548.12
#2023-01-23|2571.64
#2023-01-24|2593.14
#2023-01-25|2586.07
#2023-01-26|2593.85
#2023-01-27|2586.50
#2023-01-30|2579.22
#2023-01-31|2570.67
#2023-02-01|2607.99
#2023-02-02|2652.60
#2023-02-03|2643.31
#2023-02-06|2579.75
#2023-02-07|2539.29
#2023-02-08|2542.08
#2023-02-09|2578.71
#2023-02-10|2543.66
#2023-02-13|2596.48
#2023-02-14|2585.64
#2023-02-15|2623.24
#2023-02-16|2651.49
#2023-02-17|2662.65
#2023-02-20|2649.36
#2023-02-21|2630.00
#2023-02-22|2618.44
#2023-02-23|2618.06
#2023-02-24|2568.82
#2023-02-27|2615.37
#2023-02-28|2619.02
#2023-03-01|2638.24
#2023-03-02|2623.37
#2023-03-03|2646.37
#2023-03-06|2670.06
#2023-03-07|2635.81
#2023-03-08|2622.47
#2023-03-09|2640.11
#2023-03-10|2619.01
#2023-03-13|2554.66
#2023-03-14|2610.55
#2023-03-15|2457.51
#2023-03-16|2530.80
#2023-03-17|2499.68
#2023-03-20|2542.82
#2023-03-21|2606.43
#2023-03-22|2608.28
#2023-03-23|2612.01
#2023-03-24|2501.01
#2023-03-27|2540.83
#2023-03-28|2558.82
#2023-03-29|2599.74
#2023-03-30|2653.21
#2023-03-31|2649.56
#2023-04-03|2644.24
#2023-04-04|2652.03
#2023-04-05|2594.09
#2023-04-06|2615.83
#2023-04-07|2615.83
#2023-04-10|2595.71
#2023-04-11|2640.49
#2023-04-12|2664.42
#2023-04-13|2682.92
#2023-04-14|2682.33
#2023-04-17|2685.14
#2023-04-18|2712.22
#2023-04-19|2722.55
#2023-04-20|2726.19
#2023-04-21|2718.26
#2023-04-24|2739.67
#2023-04-25|2733.69
#2023-04-26|2714.62
#2023-04-27|2743.33
#2023-04-28|2774.96
#2023-05-01|2760.01
#2023-05-02|2719.58
#2023-05-03|2746.68
#2023-05-04|2693.37
#2023-05-05|2716.53
#2023-05-08|2721.63
#2023-05-09|2710.71
#2023-05-10|2710.49
#2023-05-11|2700.16
#2023-05-12|2707.27
#2023-05-15|2715.63
#2023-05-16|2730.01
#2023-05-17|2740.20
#2023-05-18|2744.68
#2023-05-19|2767.84
#2023-05-22|2771.36
#2023-05-23|2732.52
#2023-05-24|2672.54
#2023-05-25|2673.43
#2023-05-26|2692.38
#2023-05-29|2690.85
#2023-05-30|2683.33
#2023-05-31|2627.48
#2023-06-01|2683.05
#2023-06-02|2718.00
#2023-06-05|2689.46
#2023-06-06|2690.82
#2023-06-07|2694.57
#2023-06-08|2713.94
#2023-06-09|2717.57
#2023-06-12|2737.53
#2023-06-13|2776.08
#2023-06-14|2792.91
#2023-06-15|2794.95
#2023-06-16|2814.14
#2023-06-19|2790.79
#2023-06-20|2777.17
#2023-06-21|2770.07
#2023-06-22|2742.96
#2023-06-23|2706.06
#2023-06-26|2717.03
#2023-06-27|2749.08
#2023-06-28|2767.14
#2023-06-29|2770.32
#2023-06-30|2810.14
#2023-07-03|2793.32
#2023-07-04|2774.55
#2023-07-05|2756.78
#2023-07-06|2680.23
#2023-07-07|2714.84
#2023-07-10|2737.36
#2023-07-11|2770.54
#2023-07-12|2854.47
#2023-07-13|2872.52
#2023-07-14|2876.69
#2023-07-17|2861.00
#2023-07-18|2875.52
#2023-07-19|2857.61
#2023-07-20|2868.32
#2023-07-21|2864.04
#2023-07-24|2871.00
#2023-07-25|2855.19
#2023-07-26|2842.80
#2023-07-27|2848.66
#2023-07-28|2868.58
#2023-07-31|2861.29
#2023-08-01|2817.70
#2023-08-02|2791.25
#2023-08-03|2763.41
#2023-08-04|2801.88
#2023-08-07|2803.67
#2023-08-08|2773.59
#2023-08-09|2799.31
#2023-08-10|2817.01
#2023-08-11|2781.60
#2023-08-14|2768.15
#2023-08-15|2748.75
#2023-08-16|2735.59
#2023-08-17|2691.14
#2023-08-18|2673.04
#2023-08-21|2685.49
#2023-08-22|2694.24
#2023-08-23|2707.50
#2023-08-24|2691.34
#2023-08-25|2680.82
#2023-08-28|2732.38
#2023-08-29|2750.46
#2023-08-30|2780.18
#2023-08-31|2762.06
#2023-09-01|2732.91
#2023-09-04|2723.75
#2023-09-05|2690.61
#2023-09-06|2696.01
#2023-09-07|2698.72
#2023-09-08|2703.51
#2023-09-11|2708.10
#2023-09-12|2684.99
#2023-09-13|2664.78
#2023-09-14|2676.93
#2023-09-15|2702.64
#2023-09-18|2682.46
#2023-09-19|2681.30
#2023-09-20|2711.11
#2023-09-21|2638.81
#2023-09-22|2614.87
#2023-09-25|2589.57
#2023-09-26|2577.70
#2023-09-27|2577.04
#2023-09-28|2612.59
#2023-09-29|2623.98
#2023-10-02|2556.60
#2023-10-03|2520.64
#2023-10-04|2516.68
#2023-10-05|2507.13
#2023-10-06|2530.77
#2023-10-09|2517.16
#2023-10-10|2586.63
#2023-10-11|2606.70
#2023-10-12|2583.54
#2023-10-13|2515.19
#2023-10-16|2529.54
#2023-10-17|2557.51
#2023-10-18|2496.40
#2023-10-19|2482.77
#2023-10-20|2438.97
#2023-10-23|2461.31
#2023-10-24|2462.65
#2023-10-25|2433.71
#2023-10-26|2421.04
#2023-10-27|2444.75
#2023-10-30|2469.26
#2023-10-31|2474.27
#2023-11-01|2484.64
#2023-11-02|2548.75
#2023-11-03|2587.30
#2023-11-06|2570.95
#2023-11-07|2556.15
#2023-11-08|2580.32
#2023-11-09|2634.56
#2023-11-10|2607.78
#2023-11-13|2629.92
#2023-11-14|2711.88
#2023-11-15|2730.43
#2023-11-16|2729.96
#2023-11-17|2759.26
#2023-11-20|2763.08
#2023-11-21|2766.82
#2023-11-22|2762.44
#2023-11-23|2771.60
#2023-11-24|2793.18
#2023-11-27|2777.45
#2023-11-28|2801.23
#2023-11-29|2813.76
#2023-11-30|2806.70
#2023-12-01|2816.70
#2023-12-04|2789.18
#2023-12-05|2804.12
#2023-12-06|2834.57
#2023-12-07|2834.04
#2023-12-08|2865.57
#2023-12-11|2872.58
#2023-12-12|2887.16
#2023-12-13|2877.42
#2023-12-14|2949.32
#2023-12-15|2933.07
#2023-12-18|2914.74
#2023-12-19|2939.21
#2023-12-20|2930.71
#2023-12-21|2939.44
#2023-12-22|2953.39
#2023-12-25|2953.39
#2023-12-26|2957.15
#2023-12-27|2984.11
#2023-12-28|2976.58
#2023-12-29|2962.33
#2024-01-01|2962.33
#2024-01-02|2930.26
#2024-01-03|2862.70
#2024-01-04|2907.20
#2024-01-05|2895.41
#2024-01-08|2920.49
#2024-01-09|2909.38
#2024-01-10|2922.69
#2024-01-11|2916.02
#2024-01-12|2995.33
#2024-01-15|2975.20
#2024-01-16|2944.37
#2024-01-17|2914.32
#2024-01-18|2961.21
#2024-01-19|2953.67
#2024-01-22|2989.28
#2024-01-23|2950.10
#2024-01-24|2993.11
#2024-01-25|2981.88
#2024-01-26|3008.43
#2024-01-29|2978.96
#2024-01-30|3004.99
#2024-01-31|2994.06
#2024-02-01|2987.12
#2024-02-02|3007.68
#2024-02-05|2982.02
#2024-02-06|3026.17
#2024-02-07|3015.68
#2024-02-08|3034.53
#2024-02-09|3037.81
#2024-02-12|3030.02
#2024-02-13|2976.99
#2024-02-14|3007.35
#2024-02-15|3048.22
#2024-02-16|3059.29
#2024-02-19|3046.26
#2024-02-20|3062.36
#2024-02-21|3061.19
#2024-02-22|3100.17
#2024-02-23|3125.58
#2024-02-26|3127.62
#2024-02-27|3119.56
#2024-02-28|3142.70
#2024-02-29|3149.16
#2024-03-01|3139.62
#2024-03-04|3177.13
#2024-03-05|3183.59
#2024-03-06|3200.11
#2024-03-07|3214.16
#2024-03-08|3219.77
#2024-03-11|3183.84
#2024-03-12|3210.00
#2024-03-13|3242.71
#2024-03-14|3230.66
#2024-03-15|3245.79
#2024-03-18|3247.54
#2024-03-19|3263.19
#2024-03-20|3273.33
#2024-03-21|3301.89
#2024-03-22|3294.43
#2024-03-25|3288.92
#2024-03-26|3310.66
#2024-03-27|3293.60
#2024-03-28|3286.25
#2024-03-29|3286.25
#2024-04-01|3269.36
#2024-04-02|3219.15
#2024-04-03|3262.52
#2024-04-04|3274.65
#2024-04-05|3242.52
#2024-04-08|3287.02
#2024-04-09|3227.21
#2024-04-10|3196.05
#2024-04-11|3165.66
#2024-04-12|3147.14
#2024-04-15|3165.31
#2024-04-16|3127.67
#2024-04-17|3140.88
#2024-04-18|3188.49
#2024-04-19|3149.33
#2024-04-22|3139.98
#2024-04-23|3195.59
#2024-04-24|3209.27
#2024-04-25|3176.30
#2024-04-26|3210.95
#2024-04-29|3202.76
#2024-04-30|3178.51
#2024-05-01|3175.83
#2024-05-02|3178.03
#2024-05-03|3233.25
#2024-05-06|3266.79
#2024-05-07|3299.18
#2024-05-08|3341.79
#2024-05-09|3382.01
#2024-05-10|3395.69
#2024-05-13|3398.14
#2024-05-14|3407.59
#2024-05-15|3451.88
#2024-05-16|3424.97
#2024-05-17|3403.64
#2024-05-20|3436.71
#2024-05-21|3431.00
#2024-05-22|3423.15
#2024-05-23|3444.49
#2024-05-24|3449.85
#2024-05-27|3469.67
#2024-05-28|3450.38
#2024-05-29|3381.36
#2024-05-30|3416.23
#2024-05-31|3405.16
#2024-06-03|3413.13
#2024-06-04|3375.31
#2024-06-05|3398.75
#2024-06-06|3406.95
#2024-06-07|3342.65
#2024-06-10|3281.03
#2024-06-11|3233.75
#2024-06-12|3336.84
#2024-06-13|3225.07
#2024-06-14|3097.41
#2024-06-17|3132.70
#2024-06-18|3194.05
#2024-06-19|3184.92
#2024-06-20|3220.18
#2024-06-21|3176.51
#2024-06-24|3212.57
#2024-06-25|3118.55
#2024-06-26|3087.49
#2024-06-27|3078.35
#2024-06-28|3048.32
#2024-07-01|3106.86
#2024-07-02|3110.61
#2024-07-03|3193.02
#2024-07-04|3212.14
#2024-07-05|3207.39
#2024-07-08|3215.83
#2024-07-09|3138.87
#2024-07-10|3175.91
#2024-07-11|3213.30
#2024-07-12|3263.26
#2024-07-15|3235.36
#2024-07-16|3231.66
#2024-07-17|3217.84
#2024-07-18|3183.68
#2024-07-19|3174.92
#2024-07-22|3215.01
#2024-07-23|3202.34
#2024-07-24|3168.54
#2024-07-25|3109.99
#2024-07-26|3174.60
#2024-07-29|3132.63
#2024-07-30|3154.67
#2024-07-31|3221.47
#2024-08-01|3096.36
#2024-08-02|3054.86
#2024-08-05|3034.35
#2024-08-06|3029.17
#2024-08-07|3104.47
#2024-08-08|3077.37
#2024-08-09|3097.86
#2024-08-12|3094.26
#2024-08-13|3125.67
#2024-08-14|3171.52
#2024-08-15|3196.19
#2024-08-16|3212.44
#2024-08-19|3252.05
#2024-08-20|3259.99
#2024-08-21|3277.38
#2024-08-22|3276.52
#2024-08-23|3322.94
#2024-08-26|3320.95
#2024-08-27|3310.32
#2024-08-28|3312.70
#2024-08-29|3314.50
#2024-08-30|3311.98
#2024-09-02|3303.69
#2024-09-03|3256.07
#2024-09-04|3246.63
#2024-09-05|3225.66
#2024-09-06|3179.57
#2024-09-09|3194.89
#2024-09-10|3195.09
#2024-09-11|3190.46
#2024-09-12|3239.44
#2024-09-13|3274.42
#2024-09-16|3280.91
#2024-09-17|3307.60
#2024-09-18|3292.51
#2024-09-19|3393.15
#2024-09-20|3355.41
#2024-09-23|3368.56
#2024-09-24|3397.20
#2024-09-25|3401.28
#2024-09-26|3432.10
#2024-09-27|3415.44
#2024-09-30|3332.80
#2024-10-01|3294.07
#2024-10-02|3277.05
#2024-10-03|3223.79
#2024-10-04|3244.46
#2024-10-07|3241.04
#2024-10-08|3249.05
#2024-10-09|3278.55
#2024-10-10|3247.93
#2024-10-11|3297.11
#2024-10-14|3316.81
#2024-10-15|3303.51
#2024-10-16|3306.91
#2024-10-17|3364.62
#2024-10-18|3364.73
#2024-10-21|3326.06
#2024-10-22|3311.24
#2024-10-23|3285.48
#2024-10-24|3283.90
#2024-10-25|3285.29
#2024-10-28|3310.08
#2024-10-29|3277.68
#2024-10-30|3290.48
#2024-10-31|3268.29
#2024-11-01|3300.62
#2024-11-04|3282.62
#2024-11-05|3332.89
#2024-11-06|3280.33
#2024-11-07|3322.98
#2024-11-08|3284.10
#2024-11-11|3326.11
#2024-11-12|3205.52
#2024-11-13|3198.76
#2024-11-14|3232.81
#2024-11-15|3202.35
#2024-11-18|3207.51
#2024-11-19|3189.16
#2024-11-20|3158.26
#2024-11-21|3177.13
#2024-11-22|3147.76
#2024-11-25|3160.92
#2024-11-26|3136.76
#2024-11-27|3150.06
#2024-11-28|3193.47
#2024-11-29|3227.73
#2024-12-02|3193.02
#2024-12-03|3229.76
#2024-12-04|3275.24
#2024-12-05|3270.98
#2024-12-06|3299.49
#2024-12-09|3299.57
#2024-12-10|3235.78
#2024-12-11|3262.55
#2024-12-12|3248.23
#2024-12-13|3254.91
#2024-12-16|3242.13
#2024-12-17|3239.61
#2024-12-18|3251.16
#2024-12-19|3163.39
#2024-12-20|3154.02
#2024-12-23|3146.71
#2024-12-24|3149.89
#2024-12-25|3149.89
#2024-12-26|3155.20
#2024-12-27|3182.66
#2024-12-30|3152.52
#2024-12-31|3166.21
#2025-01-01|3166.21
#2025-01-02|3169.01
#2025-01-03|3140.60
#2025-01-06|3241.98
#2025-01-07|3238.33
#2025-01-08|3207.81
#2025-01-09|3229.77
#2025-01-10|3184.77
#2025-01-13|3143.10
#2025-01-14|3193.79
#2025-01-15|3214.65
#2025-01-16|3240.14
#2025-01-17|3294.76
#2025-01-20|3349.64
#2025-01-21|3362.35
#2025-01-22|3415.62
#2025-01-23|3438.43
#2025-01-24|3465.80
#2025-01-27|3350.92
#2025-01-28|3282.35
#2025-01-29|3315.01
#2025-01-30|3347.58
#2025-01-31|3359.67
#2025-02-03|3284.32
#2025-02-04|3316.35
#2025-02-05|3311.28
#2025-02-06|3349.38
#2025-02-07|3342.58
#2025-02-10|3357.76
#2025-02-11|3375.27
#2025-02-12|3382.49
#2025-02-13|3453.94
#2025-02-14|3486.85
#2025-02-17|3510.30
#2025-02-18|3539.68
#2025-02-19|3478.01
#2025-02-20|3495.62
#2025-02-21|3470.89
#2025-02-24|3424.63
#2025-02-25|3405.01
#2025-02-26|3473.61
#2025-02-27|3419.51
#2025-02-28|3417.19
#2025-03-03|3504.95
#2025-03-04|3432.30
#2025-03-05|3651.88
#2025-03-06|3704.42
#2025-03-07|3668.90
#2025-03-10|3552.48
#2025-03-11|3577.04
#2025-03-12|3639.38
#2025-03-13|3577.54
#2025-03-14|3663.23
#2025-03-17|3705.90
#2025-03-18|3742.36
#2025-03-19|3764.30
#2025-03-20|3691.86
#2025-03-21|3637.30
#2025-03-24|3636.19
#2025-03-25|3681.65
#2025-03-26|3633.10
#2025-03-27|3609.71
#2025-03-28|3555.16
#2025-03-31|3465.22
#2025-04-01|3528.94
#2025-04-02|3520.64
#2025-04-03|3405.30
#2025-04-04|3240.88
#2025-04-07|3074.90
#2025-04-08|3167.59
#2025-04-09|3096.81
#2025-04-10|3280.11
#2025-04-11|3299.05
#2025-04-14|3403.85
#2025-04-15|3476.20
#2025-04-16|3478.49
#2025-04-17|3432.73
#2025-04-18|3432.73
#2025-04-21|3477.49
#2025-04-22|3456.02
#2025-04-23|3518.05
#2025-04-24|3539.48
#2025-04-25|3598.09
#2025-04-28|3626.08
#2025-04-29|3576.29
#2025-04-30|3612.24
#2025-05-01|3584.91
#2025-05-02|3749.87
#2025-05-05|3742.67
#2025-05-06|3736.72
#2025-05-07|3725.11
#2025-05-08|3760.92
#2025-05-09|3752.83
#2025-05-12|3734.57
#2025-05-13|3782.19
#2025-05-14|3791.60
#2025-05-15|3804.85
#2025-05-16|3801.23
#2025-05-19|3848.33
#2025-05-20|3884.52
#2025-05-21|3899.13
#2025-05-22|3877.60
#2025-05-23|3841.26
#2025-05-26|3920.34
#2025-05-27|3928.22
#2025-05-28|3912.19
#2025-05-29|3928.01
#2025-05-30|3912.76
#2025-06-02|3940.82
#2025-06-03|3961.39
#2025-06-04|4010.21
#2025-06-05|4004.26
#2025-06-06|3981.38
#2025-06-09|3975.34
#2025-06-10|3964.16
#2025-06-11|3963.91
#2025-06-12|3983.86
#2025-06-13|3930.22
#2025-06-16|3985.99
#2025-06-17|3944.85
#2025-06-18|3920.80
#2025-06-19|3850.73
#2025-06-20|3905.09
#2025-06-23|3890.55
#2025-06-24|3997.03
#2025-06-25|3992.17
#2025-06-26|4074.24
#2025-06-27|4184.66
#2025-06-30|4175.78
#2025-07-01|4104.90
#2025-07-02|4129.52
#2025-07-03|4151.86
#2025-07-04|4127.61
#2025-07-07|4156.59
#2025-07-08|4148.51
#2025-07-09|4225.63
#2025-07-10|4193.25
#2025-07-11|4199.64
#2025-07-14|4188.04
#2025-07-15|4146.47
#2025-07-16|4107.68
#2025-07-17|4244.30
#2025-07-18|4278.49
#2025-07-21|4280.49
#2025-07-22|4213.01
#2025-07-23|4276.38
#2025-07-24|4298.64
#2025-07-25|4262.37
#2025-07-28|4192.54
#2025-07-29|4196.22
#2025-07-30|4178.91
#2025-07-31|4116.14
#2025-08-01|3988.20
#2025-08-04|4059.20
#2025-08-05|4060.56
#2025-08-06|4110.36
#2025-08-07|4153.66
#2025-08-08|4174.74
#2025-08-11|4128.44
#2025-08-12|4210.55
#2025-08-13|4214.10
#2025-08-14|4256.13
#2025-08-15|4289.80
#2025-08-18|4245.77
#2025-08-19|4273.90
#2025-08-20|4192.19
#2025-08-21|4184.43
#2025-08-22|4232.89
#2025-08-25|4152.87
#2025-08-26|4066.76
#2025-08-27|4040.69
#2025-08-28|4084.44
#2025-08-29|4064.77
#2025-09-01|4079.47
#2025-09-02|4001.76
#2025-09-03|4067.18
#2025-09-04|4083.01
#2025-09-05|4102.24
#2025-09-08|4181.61
#2025-09-09|4165.81
#2025-09-10|4211.33
#2025-09-11|4267.07
#2025-09-12|4278.51
#2025-09-15|4333.52
#2025-09-16|4298.81
#2025-09-17|4261.32
#2025-09-18|4282.78
#2025-09-19|4295.39
#2025-09-22|4307.58
#2025-09-23|4312.41
#2025-09-24|4294.47
#2025-09-25|4250.22
#2025-09-26|4308.54
#2025-09-29|4318.23
#2025-09-30|4366.76
#2025-10-01|4401.05
#2025-10-02|4458.56
#2025-10-03|4471.17
#2025-10-06|4407.29
#2025-10-07|4370.71
#2025-10-08|4413.13
#2025-10-09|4400.63
#2025-10-10|4331.44
#2025-10-13|4341.68
#2025-10-14|4366.05
#2025-10-15|4386.15
#2025-10-16|4474.92
#2025-10-17|4385.96
#2025-10-20|4435.48
#2025-10-21|4459.03
#2025-10-22|4438.56
#2025-10-23|4472.30
#2025-10-24|4485.45
#2025-10-27|4501.14
#2025-10-28|4484.94
#2025-10-29|4476.32
#2025-10-30|4423.42
#2025-10-31|4401.67
#2025-11-03|4396.45
#2025-11-04|4343.15
#2025-11-05|4343.66
#2025-11-06|4259.83
#2025-11-07|4237.07
#2025-11-10|4288.29
#2025-11-11|4329.71
#2025-11-12|4367.90
#2025-11-13|4353.50
#2025-11-14|4312.10
#2025-11-17|4293.01
#2025-11-18|4203.63
#2025-11-19|4200.87
#2025-11-20|4202.28
#2025-11-21|4136.55
#2025-11-24|4125.52
#2025-11-25|4181.08
#2025-11-26|4237.42
#2025-11-27|4245.98
#2025-11-28|4267.81
#2025-12-01|4199.75
#2025-12-02|4186.40
#2025-12-03|4238.29
#2025-12-04|4274.14
#2025-12-05|4264.90
#2025-12-08|4276.72
#2025-12-09|4248.28
#2025-12-10|4217.15
#2025-12-11|4296.27
#2025-12-12|4269.35
#2025-12-15|4339.89
#2025-12-16|4317.66
#2025-12-17|4250.22
#2025-12-18|4303.30
#2025-12-19|4317.17
#2025-12-22|4335.27
#2025-12-23|4335.45
#2025-12-24|4326.20
#2025-12-25|4326.20
#2025-12-26|4325.83
#2025-12-29|4315.60
#2025-12-30|4342.88
#2025-12-31|4329.16
#2026-01-01|4329.16
#2026-01-02|4402.26
#2026-01-05|4447.39
#2026-01-06|4429.86
#2026-01-07|4532.43
#2026-01-08|4462.26
#2026-01-09|4446.61
#2026-01-12|4486.63
#2026-01-13|4472.73
#2026-01-14|4412.76
#2026-01-15|4395.52
#2026-01-16|4416.23
#2026-01-19|4359.62
#2026-01-20|4359.47
#2026-01-21|4342.60
#2026-01-22|4361.58
#2026-01-23|4388.89
#2026-01-26|4412.85
#2026-01-27|4459.39
#2026-01-28|4427.34
#2026-01-29|4431.22
#2026-01-30|4428.99
#2026-02-02|4425.99
#2026-02-03|4450.96
#2026-02-04|4423.29
#2026-02-05|4430.90
#2026-02-06|4547.44
#2026-02-09|4632.97
#2026-02-10|4605.42
#2026-02-11|4602.22
#2026-02-12|4640.72
#2026-02-13|4695.51
#2026-02-16|4721.25
#2026-02-17|4702.22
#2026-02-18|4775.91
#2026-02-19|4678.11
#2026-02-20|4742.07
#2026-02-23|4690.41
#2026-02-24|4682.46
#2026-02-25|4726.02
#2026-02-26|4774.57
#2026-02-27|4756.03
#2026-03-02|4608.63
#2026-03-03|4377.82
#2026-03-04|4449.00
#2026-03-05|4334.40
#2026-03-06|4298.63
#2026-03-09|4259.63
#2026-03-10|4380.25
#2026-03-11|4338.28
#2026-03-12|4263.14
#2026-03-13|4167.96
#2026-03-16|4195.69
#2026-03-17|4221.36
#2026-03-18|4235.55
#2026-03-19|4086.10
#2026-03-20|4000.95
#2026-03-23|4105.64
#2026-03-24|4079.31
#2026-03-25|4160.59
#2026-03-26|4036.56
#2026-03-27|3949.38
#2026-03-30|3921.54
#2026-03-31|3992.29
#2026-04-01|4192.28