Table Data - NASDAQ France Utilities Net Total Return Index
| Title | NASDAQ France Utilities Net Total Return Index |
|---|---|
| Series ID | NASDAQNQFR65N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2005-09-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:50 PM CDT |
| Notes | For more information about this series, see: NQFR65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2005-09-30 | 1347.77 |
| 2005-10-03 | 1338.71 |
| 2005-10-04 | 1370.08 |
| 2005-10-05 | 1363.54 |
| 2005-10-06 | 1380.74 |
| 2005-10-07 | 1378.53 |
| 2005-10-10 | 1373.70 |
| 2005-10-11 | 1362.93 |
| 2005-10-12 | 1357.22 |
| 2005-10-13 | 1326.59 |
| 2005-10-14 | 1337.74 |
| 2005-10-17 | 1334.87 |
| 2005-10-18 | 1321.28 |
| 2005-10-19 | 1309.85 |
| 2005-10-20 | 1307.29 |
| 2005-10-21 | 1316.74 |
| 2005-10-24 | 1319.65 |
| 2005-10-25 | 1313.45 |
| 2005-10-26 | 1314.55 |
| 2005-10-27 | 1313.95 |
| 2005-10-28 | 1309.32 |
| 2005-10-31 | 1315.16 |
| 2005-11-01 | 1310.86 |
| 2005-11-02 | 1317.20 |
| 2005-11-03 | 1322.32 |
| 2005-11-04 | 1307.32 |
| 2005-11-07 | 1319.19 |
| 2005-11-08 | 1303.39 |
| 2005-11-09 | 1292.19 |
| 2005-11-10 | 1301.18 |
| 2005-11-11 | 1299.76 |
| 2005-11-14 | 1302.69 |
| 2005-11-15 | 1304.01 |
| 2005-11-16 | 1309.31 |
| 2005-11-17 | 1317.18 |
| 2005-11-18 | 1298.65 |
| 2005-11-21 | 1308.35 |
| 2005-11-22 | 1302.54 |
| 2005-11-23 | 1312.57 |
| 2005-11-24 | . |
| 2005-11-25 | 1318.15 |
| 2005-11-28 | 1321.61 |
| 2005-11-29 | 1340.92 |
| 2005-11-30 | 1350.93 |
| 2005-12-01 | 1348.35 |
| 2005-12-02 | 1359.24 |
| 2005-12-05 | 1355.37 |
| 2005-12-06 | 1367.20 |
| 2005-12-07 | 1362.59 |
| 2005-12-08 | 1388.17 |
| 2005-12-09 | 1382.46 |
| 2005-12-12 | 1424.49 |
| 2005-12-13 | 1419.00 |
| 2005-12-14 | 1433.82 |
| 2005-12-15 | 1435.67 |
| 2005-12-16 | 1453.40 |
| 2005-12-19 | 1438.29 |
| 2005-12-20 | 1431.01 |
| 2005-12-21 | 1443.51 |
| 2005-12-22 | 1453.17 |
| 2005-12-23 | 1449.42 |
| 2005-12-26 | . |
| 2005-12-27 | 1458.10 |
| 2005-12-28 | 1455.32 |
| 2005-12-29 | 1439.39 |
| 2005-12-30 | 1423.53 |
| 2006-01-02 | . |
| 2006-01-03 | 1474.54 |
| 2006-01-04 | 1501.49 |
| 2006-01-05 | 1487.46 |
| 2006-01-06 | 1486.35 |
| 2006-01-09 | 1465.01 |
| 2006-01-10 | 1473.44 |
| 2006-01-11 | 1492.24 |
| 2006-01-12 | 1481.97 |
| 2006-01-13 | 1478.79 |
| 2006-01-16 | . |
| 2006-01-17 | 1465.97 |
| 2006-01-18 | 1472.34 |
| 2006-01-19 | 1534.05 |
| 2006-01-20 | 1525.36 |
| 2006-01-23 | 1529.14 |
| 2006-01-24 | 1527.51 |
| 2006-01-25 | 1531.01 |
| 2006-01-26 | 1541.07 |
| 2006-01-27 | 1582.76 |
| 2006-01-30 | 1568.54 |
| 2006-01-31 | 1594.90 |
| 2006-02-01 | 1603.00 |
| 2006-02-02 | 1608.81 |
| 2006-02-03 | 1608.52 |
| 2006-02-06 | 1607.47 |
| 2006-02-07 | 1595.30 |
| 2006-02-08 | 1575.24 |
| 2006-02-09 | 1570.89 |
| 2006-02-10 | 1552.87 |
| 2006-02-13 | 1551.05 |
| 2006-02-14 | 1546.79 |
| 2006-02-15 | 1570.28 |
| 2006-02-16 | 1577.57 |
| 2006-02-17 | 1600.92 |
| 2006-02-20 | . |
| 2006-02-21 | 1636.04 |
| 2006-02-22 | 1667.16 |
| 2006-02-23 | 1672.11 |
| 2006-02-24 | 1698.46 |
| 2006-02-27 | 1690.31 |
| 2006-02-28 | 1647.21 |
| 2006-03-01 | 1673.94 |
| 2006-03-02 | 1656.60 |
| 2006-03-03 | 1652.60 |
| 2006-03-06 | 1682.96 |
| 2006-03-07 | 1657.24 |
| 2006-03-08 | 1646.56 |
| 2006-03-09 | 1678.01 |
| 2006-03-10 | 1700.57 |
| 2006-03-13 | 1677.79 |
| 2006-03-14 | 1701.35 |
| 2006-03-15 | 1702.09 |
| 2006-03-16 | 1726.11 |
| 2006-03-17 | 1716.35 |
| 2006-03-20 | 1734.52 |
| 2006-03-21 | 1733.25 |
| 2006-03-22 | 1717.25 |
| 2006-03-23 | 1694.78 |
| 2006-03-24 | 1712.94 |
| 2006-03-27 | 1702.80 |
| 2006-03-28 | 1687.38 |
| 2006-03-29 | 1708.50 |
| 2006-03-30 | 1765.89 |
| 2006-03-31 | 1747.17 |
| 2006-04-03 | 1753.21 |
| 2006-04-04 | 1756.69 |
| 2006-04-05 | 1780.82 |
| 2006-04-06 | 1793.04 |
| 2006-04-07 | 1746.43 |
| 2006-04-10 | 1747.91 |
| 2006-04-11 | 1722.49 |
| 2006-04-12 | 1700.89 |
| 2006-04-13 | 1698.32 |
| 2006-04-14 | . |
| 2006-04-17 | 1725.30 |
| 2006-04-18 | 1732.91 |
| 2006-04-19 | 1758.90 |
| 2006-04-20 | 1764.60 |
| 2006-04-21 | 1799.64 |
| 2006-04-24 | 1804.76 |
| 2006-04-25 | 1796.31 |
| 2006-04-26 | 1820.85 |
| 2006-04-27 | 1808.36 |
| 2006-04-28 | 1805.90 |
| 2006-05-01 | 1809.05 |
| 2006-05-02 | 1833.19 |
| 2006-05-03 | 1836.96 |
| 2006-05-04 | 1866.09 |
| 2006-05-05 | 1880.64 |
| 2006-05-08 | 1872.51 |
| 2006-05-09 | 1894.66 |
| 2006-05-10 | 1878.07 |
| 2006-05-11 | 1872.18 |
| 2006-05-12 | 1832.86 |
| 2006-05-15 | 1775.91 |
| 2006-05-16 | 1766.89 |
| 2006-05-17 | 1720.64 |
| 2006-05-18 | 1727.16 |
| 2006-05-19 | 1708.30 |
| 2006-05-22 | 1684.82 |
| 2006-05-23 | 1719.96 |
| 2006-05-24 | 1697.65 |
| 2006-05-25 | 1712.28 |
| 2006-05-26 | 1743.91 |
| 2006-05-29 | . |
| 2006-05-30 | 1707.17 |
| 2006-05-31 | 1750.81 |
| 2006-06-01 | 1748.97 |
| 2006-06-02 | 1765.62 |
| 2006-06-05 | 1763.84 |
| 2006-06-06 | 1727.68 |
| 2006-06-07 | 1729.40 |
| 2006-06-08 | 1682.83 |
| 2006-06-09 | 1685.38 |
| 2006-06-12 | 1658.88 |
| 2006-06-13 | 1623.95 |
| 2006-06-14 | 1576.62 |
| 2006-06-15 | 1577.68 |
| 2006-06-16 | 1565.32 |
| 2006-06-19 | 1554.70 |
| 2006-06-20 | 1585.35 |
| 2006-06-21 | 1607.04 |
| 2006-06-22 | 1584.82 |
| 2006-06-23 | 1573.41 |
| 2006-06-26 | 1584.45 |
| 2006-06-27 | 1583.46 |
| 2006-06-28 | 1577.37 |
| 2006-06-29 | 1595.79 |
| 2006-06-30 | 1654.94 |
| 2006-07-03 | 1666.16 |
| 2006-07-04 | . |
| 2006-07-05 | 1645.46 |
| 2006-07-06 | 1646.51 |
| 2006-07-07 | 1657.96 |
| 2006-07-10 | 1652.87 |
| 2006-07-11 | 1629.41 |
| 2006-07-12 | 1630.06 |
| 2006-07-13 | 1627.01 |
| 2006-07-14 | 1598.84 |
| 2006-07-17 | 1572.79 |
| 2006-07-18 | 1587.00 |
| 2006-07-19 | 1632.01 |
| 2006-07-20 | 1655.25 |
| 2006-07-21 | 1639.46 |
| 2006-07-24 | 1669.74 |
| 2006-07-25 | 1678.35 |
| 2006-07-26 | 1679.34 |
| 2006-07-27 | 1715.26 |
| 2006-07-28 | 1745.17 |
| 2006-07-31 | 1741.64 |
| 2006-08-01 | 1716.20 |
| 2006-08-02 | 1735.18 |
| 2006-08-03 | 1715.58 |
| 2006-08-04 | 1733.17 |
| 2006-08-07 | 1711.33 |
| 2006-08-08 | 1704.96 |
| 2006-08-09 | 1739.31 |
| 2006-08-10 | 1711.04 |
| 2006-08-11 | 1726.31 |
| 2006-08-14 | 1727.32 |
| 2006-08-15 | 1751.71 |
| 2006-08-16 | 1772.50 |
| 2006-08-17 | 1774.51 |
| 2006-08-18 | 1759.20 |
| 2006-08-21 | 1767.83 |
| 2006-08-22 | 1777.28 |
| 2006-08-23 | 1767.44 |
| 2006-08-24 | 1789.07 |
| 2006-08-25 | 1772.91 |
| 2006-08-28 | 1799.20 |
| 2006-08-29 | 1813.74 |
| 2006-08-30 | 1825.71 |
| 2006-08-31 | 1811.19 |
| 2006-09-01 | 1816.98 |
| 2006-09-04 | . |
| 2006-09-05 | 1815.23 |
| 2006-09-06 | 1794.27 |
| 2006-09-07 | 1781.74 |
| 2006-09-08 | 1777.44 |
| 2006-09-11 | 1775.39 |
| 2006-09-12 | 1807.64 |
| 2006-09-13 | 1829.36 |
| 2006-09-14 | 1846.24 |
| 2006-09-15 | 1846.70 |
| 2006-09-18 | 1882.34 |
| 2006-09-19 | 1885.02 |
| 2006-09-20 | 1907.91 |
| 2006-09-21 | 1913.98 |
| 2006-09-22 | 1902.55 |
| 2006-09-25 | 1909.34 |
| 2006-09-26 | 1925.61 |
| 2006-09-27 | 1952.74 |
| 2006-09-28 | 1952.54 |
| 2006-09-29 | 1938.44 |
| 2006-10-02 | 1948.94 |
| 2006-10-03 | 1944.30 |
| 2006-10-04 | 1936.95 |
| 2006-10-05 | 1905.50 |
| 2006-10-06 | 1887.37 |
| 2006-10-09 | 1898.99 |
| 2006-10-10 | 1893.87 |
| 2006-10-11 | 1913.08 |
| 2006-10-12 | 1918.64 |
| 2006-10-13 | 1908.50 |
| 2006-10-16 | 1933.68 |
| 2006-10-17 | 1917.15 |
| 2006-10-18 | 1932.64 |
| 2006-10-19 | 1932.25 |
| 2006-10-20 | 1950.89 |
| 2006-10-23 | 1955.27 |
| 2006-10-24 | 1945.46 |
| 2006-10-25 | 1966.27 |
| 2006-10-26 | 1976.98 |
| 2006-10-27 | 1972.12 |
| 2006-10-30 | 1965.28 |
| 2006-10-31 | 1964.43 |
| 2006-11-01 | 1975.89 |
| 2006-11-02 | 1964.01 |
| 2006-11-03 | 1959.10 |
| 2006-11-06 | 1986.87 |
| 2006-11-07 | 2014.83 |
| 2006-11-08 | 2024.89 |
| 2006-11-09 | 2038.38 |
| 2006-11-10 | 2061.74 |
| 2006-11-13 | 2054.15 |
| 2006-11-14 | 2042.19 |
| 2006-11-15 | 2071.91 |
| 2006-11-16 | 2083.69 |
| 2006-11-17 | 2073.38 |
| 2006-11-20 | 2105.72 |
| 2006-11-21 | 2090.35 |
| 2006-11-22 | 2075.43 |
| 2006-11-23 | . |
| 2006-11-24 | 2114.22 |
| 2006-11-27 | 2105.27 |
| 2006-11-28 | 2098.45 |
| 2006-11-29 | 2120.31 |
| 2006-11-30 | 2124.28 |
| 2006-12-01 | 2098.80 |
| 2006-12-04 | 2107.23 |
| 2006-12-05 | 2124.94 |
| 2006-12-06 | 2135.58 |
| 2006-12-07 | 2167.93 |
| 2006-12-08 | 2207.11 |
| 2006-12-11 | 2183.85 |
| 2006-12-12 | 2179.97 |
| 2006-12-13 | 2196.66 |
| 2006-12-14 | 2192.70 |
| 2006-12-15 | 2180.31 |
| 2006-12-18 | 2174.77 |
| 2006-12-19 | 2182.17 |
| 2006-12-20 | 2187.44 |
| 2006-12-21 | 2204.67 |
| 2006-12-22 | 2186.01 |
| 2006-12-25 | . |
| 2006-12-26 | 2182.60 |
| 2006-12-27 | 2213.20 |
| 2006-12-28 | 2219.41 |
| 2006-12-29 | 2350.57 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 2293.03 |
| 2007-01-04 | 2266.28 |
| 2007-01-05 | 2204.18 |
| 2007-01-08 | 2227.93 |
| 2007-01-09 | 2235.93 |
| 2007-01-10 | 2187.02 |
| 2007-01-11 | 2229.60 |
| 2007-01-12 | 2250.54 |
| 2007-01-15 | . |
| 2007-01-16 | 2211.88 |
| 2007-01-17 | 2218.83 |
| 2007-01-18 | 2178.78 |
| 2007-01-19 | 2175.67 |
| 2007-01-22 | 2178.98 |
| 2007-01-23 | 2151.66 |
| 2007-01-24 | 2171.29 |
| 2007-01-25 | 2167.21 |
| 2007-01-26 | 2130.37 |
| 2007-01-29 | 2183.72 |
| 2007-01-30 | 2182.80 |
| 2007-01-31 | 2172.54 |
| 2007-02-01 | 2209.29 |
| 2007-02-02 | 2213.29 |
| 2007-02-05 | 2202.23 |
| 2007-02-06 | 2212.23 |
| 2007-02-07 | 2255.63 |
| 2007-02-08 | 2257.77 |
| 2007-02-09 | 2261.28 |
| 2007-02-12 | 2256.68 |
| 2007-02-13 | 2281.22 |
| 2007-02-14 | 2326.10 |
| 2007-02-15 | 2315.30 |
| 2007-02-16 | 2321.74 |
| 2007-02-19 | . |
| 2007-02-20 | 2329.81 |
| 2007-02-21 | 2301.19 |
| 2007-02-22 | 2292.50 |
| 2007-02-23 | 2304.38 |
| 2007-02-26 | 2322.93 |
| 2007-02-27 | 2256.83 |
| 2007-02-28 | 2216.85 |
| 2007-03-01 | 2184.59 |
| 2007-03-02 | 2179.23 |
| 2007-03-05 | 2154.78 |
| 2007-03-06 | 2164.23 |
| 2007-03-07 | 2191.75 |
| 2007-03-08 | 2233.81 |
| 2007-03-09 | 2221.97 |
| 2007-03-12 | 2237.84 |
| 2007-03-13 | 2213.05 |
| 2007-03-14 | 2160.74 |
| 2007-03-15 | 2196.84 |
| 2007-03-16 | 2204.66 |
| 2007-03-19 | 2232.45 |
| 2007-03-20 | 2269.90 |
| 2007-03-21 | 2282.66 |
| 2007-03-22 | 2318.91 |
| 2007-03-23 | 2326.96 |
| 2007-03-26 | 2310.03 |
| 2007-03-27 | 2322.08 |
| 2007-03-28 | 2325.54 |
| 2007-03-29 | 2344.29 |
| 2007-03-30 | 2340.60 |
| 2007-04-02 | 2366.00 |
| 2007-04-03 | 2413.32 |
| 2007-04-04 | 2411.29 |
| 2007-04-05 | 2406.02 |
| 2007-04-06 | . |
| 2007-04-09 | 2393.49 |
| 2007-04-10 | 2422.24 |
| 2007-04-11 | 2391.28 |
| 2007-04-12 | 2397.71 |
| 2007-04-13 | 2403.50 |
| 2007-04-16 | 2446.40 |
| 2007-04-17 | 2425.70 |
| 2007-04-18 | 2415.46 |
| 2007-04-19 | 2430.72 |
| 2007-04-20 | 2442.27 |
| 2007-04-23 | 2420.44 |
| 2007-04-24 | 2418.52 |
| 2007-04-25 | 2457.30 |
| 2007-04-26 | 2449.21 |
| 2007-04-27 | 2475.45 |
| 2007-04-30 | 2495.54 |
| 2007-05-01 | 2486.21 |
| 2007-05-02 | 2524.72 |
| 2007-05-03 | 2519.27 |
| 2007-05-04 | 2527.21 |
| 2007-05-07 | 2607.78 |
| 2007-05-08 | 2570.46 |
| 2007-05-09 | 2564.46 |
| 2007-05-10 | 2524.44 |
| 2007-05-11 | 2530.72 |
| 2007-05-14 | 2534.21 |
| 2007-05-15 | 2536.55 |
| 2007-05-16 | 2549.11 |
| 2007-05-17 | 2538.54 |
| 2007-05-18 | 2578.29 |
| 2007-05-21 | 2574.21 |
| 2007-05-22 | 2562.69 |
| 2007-05-23 | 2599.05 |
| 2007-05-24 | 2579.18 |
| 2007-05-25 | 2608.31 |
| 2007-05-28 | . |
| 2007-05-29 | 2579.11 |
| 2007-05-30 | 2606.81 |
| 2007-05-31 | 2623.62 |
| 2007-06-01 | 2639.69 |
| 2007-06-04 | 2622.00 |
| 2007-06-05 | 2600.17 |
| 2007-06-06 | 2534.11 |
| 2007-06-07 | 2474.20 |
| 2007-06-08 | 2437.88 |
| 2007-06-11 | 2437.43 |
| 2007-06-12 | 2436.31 |
| 2007-06-13 | 2441.66 |
| 2007-06-14 | 2481.35 |
| 2007-06-15 | 2492.49 |
| 2007-06-18 | 2476.36 |
| 2007-06-19 | 2482.71 |
| 2007-06-20 | 2473.13 |
| 2007-06-21 | 2464.01 |
| 2007-06-22 | 2477.87 |
| 2007-06-25 | 2472.38 |
| 2007-06-26 | 2462.42 |
| 2007-06-27 | 2505.06 |
| 2007-06-28 | 2530.21 |
| 2007-06-29 | 2572.86 |
| 2007-07-02 | 2588.84 |
| 2007-07-03 | 2628.04 |
| 2007-07-04 | . |
| 2007-07-05 | 2595.66 |
| 2007-07-06 | 2568.64 |
| 2007-07-09 | 2573.26 |
| 2007-07-10 | 2553.72 |
| 2007-07-11 | 2562.30 |
| 2007-07-12 | 2600.45 |
| 2007-07-13 | 2600.14 |
| 2007-07-16 | 2575.97 |
| 2007-07-17 | 2571.29 |
| 2007-07-18 | 2547.31 |
| 2007-07-19 | 2557.72 |
| 2007-07-20 | 2541.79 |
| 2007-07-23 | 2562.59 |
| 2007-07-24 | 2528.19 |
| 2007-07-25 | 2483.51 |
| 2007-07-26 | 2447.77 |
| 2007-07-27 | 2396.79 |
| 2007-07-30 | 2382.98 |
| 2007-07-31 | 2429.10 |
| 2007-08-01 | 2400.03 |
| 2007-08-02 | 2413.92 |
| 2007-08-03 | 2407.95 |
| 2007-08-06 | 2387.47 |
| 2007-08-07 | 2395.79 |
| 2007-08-08 | 2457.93 |
| 2007-08-09 | 2435.30 |
| 2007-08-10 | 2399.89 |
| 2007-08-13 | 2405.70 |
| 2007-08-14 | 2370.76 |
| 2007-08-15 | 2330.32 |
| 2007-08-16 | 2229.87 |
| 2007-08-17 | 2256.13 |
| 2007-08-20 | 2261.71 |
| 2007-08-21 | 2280.12 |
| 2007-08-22 | 2313.97 |
| 2007-08-23 | 2356.38 |
| 2007-08-24 | 2377.86 |
| 2007-08-27 | 2387.26 |
| 2007-08-28 | 2371.22 |
| 2007-08-29 | 2403.40 |
| 2007-08-30 | 2468.15 |
| 2007-08-31 | 2534.98 |
| 2007-09-03 | . |
| 2007-09-04 | 2443.17 |
| 2007-09-05 | 2417.49 |
| 2007-09-06 | 2415.42 |
| 2007-09-07 | 2388.41 |
| 2007-09-10 | 2389.68 |
| 2007-09-11 | 2436.62 |
| 2007-09-12 | 2463.83 |
| 2007-09-13 | 2499.36 |
| 2007-09-14 | 2527.63 |
| 2007-09-17 | 2501.93 |
| 2007-09-18 | 2531.43 |
| 2007-09-19 | 2617.14 |
| 2007-09-20 | 2613.66 |
| 2007-09-21 | 2605.67 |
| 2007-09-24 | 2620.99 |
| 2007-09-25 | 2624.66 |
| 2007-09-26 | 2674.70 |
| 2007-09-27 | 2706.13 |
| 2007-09-28 | 2716.90 |
| 2007-10-01 | 2749.08 |
| 2007-10-02 | 2701.34 |
| 2007-10-03 | 2696.95 |
| 2007-10-04 | 2689.52 |
| 2007-10-05 | 2704.32 |
| 2007-10-08 | 2696.06 |
| 2007-10-09 | 2722.50 |
| 2007-10-10 | 2724.64 |
| 2007-10-11 | 2779.97 |
| 2007-10-12 | 2804.45 |
| 2007-10-15 | 2809.34 |
| 2007-10-16 | 2796.97 |
| 2007-10-17 | 2839.21 |
| 2007-10-18 | 2846.38 |
| 2007-10-19 | 2823.52 |
| 2007-10-22 | 2782.50 |
| 2007-10-23 | 2817.54 |
| 2007-10-24 | 2813.12 |
| 2007-10-25 | 2894.78 |
| 2007-10-26 | 2913.38 |
| 2007-10-29 | 2906.44 |
| 2007-10-30 | 2885.74 |
| 2007-10-31 | 2896.44 |
| 2007-11-01 | 2870.54 |
| 2007-11-02 | 2911.11 |
| 2007-11-05 | 2932.49 |
| 2007-11-06 | 2975.96 |
| 2007-11-07 | 2952.51 |
| 2007-11-08 | 2904.00 |
| 2007-11-09 | 2909.18 |
| 2007-11-12 | 2886.15 |
| 2007-11-13 | 2895.08 |
| 2007-11-14 | 2940.93 |
| 2007-11-15 | 2949.13 |
| 2007-11-16 | 2984.83 |
| 2007-11-19 | 2955.21 |
| 2007-11-20 | 2944.15 |
| 2007-11-21 | 2867.68 |
| 2007-11-22 | . |
| 2007-11-23 | 2906.39 |
| 2007-11-26 | 2912.45 |
| 2007-11-27 | 2907.36 |
| 2007-11-28 | 2918.00 |
| 2007-11-29 | 2922.70 |
| 2007-11-30 | 2937.08 |
| 2007-12-03 | 2946.70 |
| 2007-12-04 | 2970.86 |
| 2007-12-05 | 3021.28 |
| 2007-12-06 | 3045.42 |
| 2007-12-07 | 3059.42 |
| 2007-12-10 | 3031.79 |
| 2007-12-11 | 3022.99 |
| 2007-12-12 | 2978.93 |
| 2007-12-13 | 2892.48 |
| 2007-12-14 | 2883.17 |
| 2007-12-17 | 2853.58 |
| 2007-12-18 | 2837.31 |
| 2007-12-19 | 2829.55 |
| 2007-12-20 | 2821.24 |
| 2007-12-21 | 2922.26 |
| 2007-12-24 | 2949.99 |
| 2007-12-25 | . |
| 2007-12-26 | 2970.26 |
| 2007-12-27 | 2975.79 |
| 2007-12-28 | 3026.99 |
| 2007-12-31 | 2969.11 |
| 2008-01-01 | . |
| 2008-01-02 | 2963.86 |
| 2008-01-03 | 3057.61 |
| 2008-01-04 | 3027.44 |
| 2008-01-07 | 3059.25 |
| 2008-01-08 | 3079.72 |
| 2008-01-09 | 3063.17 |
| 2008-01-10 | 3075.29 |
| 2008-01-11 | 2978.56 |
| 2008-01-14 | 2954.10 |
| 2008-01-15 | 2913.16 |
| 2008-01-16 | 2848.45 |
| 2008-01-17 | 2844.21 |
| 2008-01-18 | 2817.84 |
| 2008-01-21 | . |
| 2008-01-22 | 2504.84 |
| 2008-01-23 | 2441.81 |
| 2008-01-24 | 2634.83 |
| 2008-01-25 | 2644.74 |
| 2008-01-28 | 2645.92 |
| 2008-01-29 | 2713.57 |
| 2008-01-30 | 2656.05 |
| 2008-01-31 | 2662.44 |
| 2008-02-01 | 2714.70 |
| 2008-02-04 | 2755.59 |
| 2008-02-05 | 2652.49 |
| 2008-02-06 | 2683.95 |
| 2008-02-07 | 2598.41 |
| 2008-02-08 | 2585.03 |
| 2008-02-11 | 2589.09 |
| 2008-02-12 | 2673.52 |
| 2008-02-13 | 2685.24 |
| 2008-02-14 | 2744.50 |
| 2008-02-15 | 2692.30 |
| 2008-02-18 | . |
| 2008-02-19 | 2779.04 |
| 2008-02-20 | 2742.33 |
| 2008-02-21 | 2770.59 |
| 2008-02-22 | 2757.95 |
| 2008-02-25 | 2795.34 |
| 2008-02-26 | 2821.47 |
| 2008-02-27 | 2905.39 |
| 2008-02-28 | 2894.25 |
| 2008-02-29 | 2899.76 |
| 2008-03-03 | 2815.34 |
| 2008-03-04 | 2807.64 |
| 2008-03-05 | 2804.02 |
| 2008-03-06 | 2815.52 |
| 2008-03-07 | 2668.37 |
| 2008-03-10 | 2654.15 |
| 2008-03-11 | 2666.52 |
| 2008-03-12 | 2748.27 |
| 2008-03-13 | 2734.29 |
| 2008-03-14 | 2732.75 |
| 2008-03-17 | 2700.65 |
| 2008-03-18 | 2699.11 |
| 2008-03-19 | 2602.81 |
| 2008-03-20 | 2557.24 |
| 2008-03-21 | . |
| 2008-03-24 | 2553.59 |
| 2008-03-25 | 2596.68 |
| 2008-03-26 | 2638.15 |
| 2008-03-27 | 2697.03 |
| 2008-03-28 | 2657.00 |
| 2008-03-31 | 2673.78 |
| 2008-04-01 | 2704.22 |
| 2008-04-02 | 2708.13 |
| 2008-04-03 | 2765.10 |
| 2008-04-04 | 2810.53 |
| 2008-04-07 | 2800.05 |
| 2008-04-08 | 2779.34 |
| 2008-04-09 | 2786.38 |
| 2008-04-10 | 2795.21 |
| 2008-04-11 | 2779.01 |
| 2008-04-14 | 2756.05 |
| 2008-04-15 | 2732.63 |
| 2008-04-16 | 2781.95 |
| 2008-04-17 | 2783.49 |
| 2008-04-18 | 2833.73 |
| 2008-04-21 | 2788.13 |
| 2008-04-22 | 2792.73 |
| 2008-04-23 | 2851.76 |
| 2008-04-24 | 2856.15 |
| 2008-04-25 | 2885.46 |
| 2008-04-28 | 2908.95 |
| 2008-04-29 | 2883.11 |
| 2008-04-30 | 2849.45 |
| 2008-05-01 | 2827.76 |
| 2008-05-02 | 2796.53 |
| 2008-05-05 | 2798.24 |
| 2008-05-06 | 2784.99 |
| 2008-05-07 | 2815.71 |
| 2008-05-08 | 2789.92 |
| 2008-05-09 | 2780.73 |
| 2008-05-12 | 2803.48 |
| 2008-05-13 | 2819.52 |
| 2008-05-14 | 2841.34 |
| 2008-05-15 | 2828.53 |
| 2008-05-16 | 2820.66 |
| 2008-05-19 | 2860.26 |
| 2008-05-20 | 2896.07 |
| 2008-05-21 | 2946.02 |
| 2008-05-22 | 2896.37 |
| 2008-05-23 | 2825.64 |
| 2008-05-26 | . |
| 2008-05-27 | 2855.40 |
| 2008-05-28 | 2907.26 |
| 2008-05-29 | 2945.17 |
| 2008-05-30 | 2941.78 |
| 2008-06-02 | 2883.77 |
| 2008-06-03 | 2937.97 |
| 2008-06-04 | 2883.56 |
| 2008-06-05 | 2933.21 |
| 2008-06-06 | 2935.18 |
| 2008-06-09 | 3009.16 |
| 2008-06-10 | 2873.70 |
| 2008-06-11 | 2773.62 |
| 2008-06-12 | 2678.62 |
| 2008-06-13 | 2682.50 |
| 2008-06-16 | 2667.94 |
| 2008-06-17 | 2696.58 |
| 2008-06-18 | 2678.25 |
| 2008-06-19 | 2661.16 |
| 2008-06-20 | 2596.09 |
| 2008-06-23 | 2593.57 |
| 2008-06-24 | 2560.00 |
| 2008-06-25 | 2579.63 |
| 2008-06-26 | 2591.21 |
| 2008-06-27 | 2576.74 |
| 2008-06-30 | 2592.16 |
| 2008-07-01 | 2574.34 |
| 2008-07-02 | 2569.05 |
| 2008-07-03 | 2525.41 |
| 2008-07-04 | . |
| 2008-07-07 | 2552.30 |
| 2008-07-08 | 2526.93 |
| 2008-07-09 | 2532.83 |
| 2008-07-10 | 2478.22 |
| 2008-07-11 | 2415.67 |
| 2008-07-14 | 2437.94 |
| 2008-07-15 | 2415.48 |
| 2008-07-16 | 2456.67 |
| 2008-07-17 | 2521.17 |
| 2008-07-18 | 2605.29 |
| 2008-07-21 | 2655.65 |
| 2008-07-22 | 2607.76 |
| 2008-07-23 | 2658.94 |
| 2008-07-24 | 2608.80 |
| 2008-07-25 | 2596.32 |
| 2008-07-28 | 2512.62 |
| 2008-07-29 | 2489.91 |
| 2008-07-30 | 2508.53 |
| 2008-07-31 | 2512.38 |
| 2008-08-01 | 2452.20 |
| 2008-08-04 | 2424.25 |
| 2008-08-05 | 2412.65 |
| 2008-08-06 | 2363.84 |
| 2008-08-07 | 2454.70 |
| 2008-08-08 | 2383.33 |
| 2008-08-11 | 2366.36 |
| 2008-08-12 | 2327.00 |
| 2008-08-13 | 2324.25 |
| 2008-08-14 | 2350.90 |
| 2008-08-15 | 2320.74 |
| 2008-08-18 | 2319.67 |
| 2008-08-19 | 2308.69 |
| 2008-08-20 | 2344.13 |
| 2008-08-21 | 2359.57 |
| 2008-08-22 | 2388.90 |
| 2008-08-25 | 2363.97 |
| 2008-08-26 | 2371.34 |
| 2008-08-27 | 2382.47 |
| 2008-08-28 | 2408.37 |
| 2008-08-29 | 2389.94 |
| 2008-09-01 | . |
| 2008-09-02 | 2374.08 |
| 2008-09-03 | 2293.13 |
| 2008-09-04 | 2193.69 |
| 2008-09-05 | 2101.96 |
| 2008-09-08 | 2136.49 |
| 2008-09-09 | 2074.81 |
| 2008-09-10 | 2003.08 |
| 2008-09-11 | 1987.64 |
| 2008-09-12 | 2093.57 |
| 2008-09-15 | 2058.33 |
| 2008-09-16 | 1989.50 |
| 2008-09-17 | 1960.79 |
| 2008-09-18 | 1920.56 |
| 2008-09-19 | 2093.83 |
| 2008-09-22 | 2073.66 |
| 2008-09-23 | 2074.54 |
| 2008-09-24 | 2029.77 |
| 2008-09-25 | 2111.63 |
| 2008-09-26 | 2103.20 |
| 2008-09-29 | 2024.67 |
| 2008-09-30 | 1977.51 |
| 2008-10-01 | 1968.43 |
| 2008-10-02 | 1910.32 |
| 2008-10-03 | 1948.44 |
| 2008-10-06 | 1733.28 |
| 2008-10-07 | 1754.48 |
| 2008-10-08 | 1579.66 |
| 2008-10-09 | 1420.27 |
| 2008-10-10 | 1305.24 |
| 2008-10-13 | 1617.80 |
| 2008-10-14 | 1619.61 |
| 2008-10-15 | 1506.02 |
| 2008-10-16 | 1393.95 |
| 2008-10-17 | 1524.03 |
| 2008-10-20 | 1596.71 |
| 2008-10-21 | 1554.57 |
| 2008-10-22 | 1473.31 |
| 2008-10-23 | 1519.94 |
| 2008-10-24 | 1451.99 |
| 2008-10-27 | 1393.70 |
| 2008-10-28 | 1485.32 |
| 2008-10-29 | 1635.17 |
| 2008-10-30 | 1570.59 |
| 2008-10-31 | 1592.15 |
| 2008-11-03 | 1629.84 |
| 2008-11-04 | 1697.33 |
| 2008-11-05 | 1717.77 |
| 2008-11-06 | 1586.77 |
| 2008-11-07 | 1646.12 |
| 2008-11-10 | 1645.46 |
| 2008-11-11 | 1547.34 |
| 2008-11-12 | 1482.37 |
| 2008-11-13 | 1544.61 |
| 2008-11-14 | 1596.94 |
| 2008-11-17 | 1570.57 |
| 2008-11-18 | 1638.69 |
| 2008-11-19 | 1620.30 |
| 2008-11-20 | 1499.11 |
| 2008-11-21 | 1431.39 |
| 2008-11-24 | 1587.24 |
| 2008-11-25 | 1582.79 |
| 2008-11-26 | 1495.10 |
| 2008-11-27 | . |
| 2008-11-28 | 1491.30 |
| 2008-12-01 | 1365.90 |
| 2008-12-02 | 1443.85 |
| 2008-12-03 | 1445.75 |
| 2008-12-04 | 1389.00 |
| 2008-12-05 | 1303.59 |
| 2008-12-08 | 1458.29 |
| 2008-12-09 | 1424.65 |
| 2008-12-10 | 1487.66 |
| 2008-12-11 | 1507.78 |
| 2008-12-12 | 1475.14 |
| 2008-12-15 | 1568.52 |
| 2008-12-16 | 1587.39 |
| 2008-12-17 | 1703.37 |
| 2008-12-18 | 1797.80 |
| 2008-12-19 | 1729.26 |
| 2008-12-22 | 1681.26 |
| 2008-12-23 | 1741.48 |
| 2008-12-24 | 1716.71 |
| 2008-12-25 | . |
| 2008-12-26 | 1725.00 |
| 2008-12-29 | 1795.16 |
| 2008-12-30 | 1866.70 |
| 2008-12-31 | 1837.05 |
| 2009-01-01 | . |
| 2009-01-02 | 1846.57 |
| 2009-01-05 | 1837.03 |
| 2009-01-06 | 1718.35 |
| 2009-01-07 | 1730.10 |
| 2009-01-08 | 1748.80 |
| 2009-01-09 | 1692.45 |
| 2009-01-12 | 1646.99 |
| 2009-01-13 | 1624.41 |
| 2009-01-14 | 1544.14 |
| 2009-01-15 | 1540.67 |
| 2009-01-16 | 1533.89 |
| 2009-01-19 | . |
| 2009-01-20 | 1479.54 |
| 2009-01-21 | 1436.35 |
| 2009-01-22 | 1432.47 |
| 2009-01-23 | 1456.59 |
| 2009-01-26 | 1514.56 |
| 2009-01-27 | 1524.82 |
| 2009-01-28 | 1561.73 |
| 2009-01-29 | 1499.68 |
| 2009-01-30 | 1430.47 |
| 2009-02-02 | 1426.08 |
| 2009-02-03 | 1500.00 |
| 2009-02-04 | 1513.46 |
| 2009-02-05 | 1522.20 |
| 2009-02-06 | 1461.48 |
| 2009-02-09 | 1458.91 |
| 2009-02-10 | 1423.57 |
| 2009-02-11 | 1408.54 |
| 2009-02-12 | 1342.70 |
| 2009-02-13 | 1349.02 |
| 2009-02-16 | . |
| 2009-02-17 | 1312.23 |
| 2009-02-18 | 1273.10 |
| 2009-02-19 | 1279.24 |
| 2009-02-20 | 1239.63 |
| 2009-02-23 | 1230.59 |
| 2009-02-24 | 1230.55 |
| 2009-02-25 | 1183.13 |
| 2009-02-26 | 1226.10 |
| 2009-02-27 | 1221.15 |
| 2009-03-02 | 1125.67 |
| 2009-03-03 | 1098.52 |
| 2009-03-04 | 1132.64 |
| 2009-03-05 | 1148.14 |
| 2009-03-06 | 1180.77 |
| 2009-03-09 | 1176.06 |
| 2009-03-10 | 1225.27 |
| 2009-03-11 | 1194.81 |
| 2009-03-12 | 1176.72 |
| 2009-03-13 | 1187.25 |
| 2009-03-16 | 1279.32 |
| 2009-03-17 | 1256.61 |
| 2009-03-18 | 1251.23 |
| 2009-03-19 | 1308.38 |
| 2009-03-20 | 1342.07 |
| 2009-03-23 | 1397.33 |
| 2009-03-24 | 1388.72 |
| 2009-03-25 | 1410.63 |
| 2009-03-26 | 1383.33 |
| 2009-03-27 | 1319.30 |
| 2009-03-30 | 1255.89 |
| 2009-03-31 | 1282.13 |
| 2009-04-01 | 1252.37 |
| 2009-04-02 | 1307.47 |
| 2009-04-03 | 1257.76 |
| 2009-04-06 | 1267.42 |
| 2009-04-07 | 1284.37 |
| 2009-04-08 | 1259.43 |
| 2009-04-09 | 1214.77 |
| 2009-04-10 | . |
| 2009-04-13 | 1225.07 |
| 2009-04-14 | 1235.21 |
| 2009-04-15 | 1253.06 |
| 2009-04-16 | 1292.29 |
| 2009-04-17 | 1283.86 |
| 2009-04-20 | 1217.01 |
| 2009-04-21 | 1252.77 |
| 2009-04-22 | 1255.77 |
| 2009-04-23 | 1239.98 |
| 2009-04-24 | 1326.39 |
| 2009-04-27 | 1312.10 |
| 2009-04-28 | 1327.37 |
| 2009-04-29 | 1382.03 |
| 2009-04-30 | 1404.42 |
| 2009-05-01 | 1404.63 |
| 2009-05-04 | 1482.20 |
| 2009-05-05 | 1445.54 |
| 2009-05-06 | 1427.21 |
| 2009-05-07 | 1433.21 |
| 2009-05-08 | 1485.13 |
| 2009-05-11 | 1452.77 |
| 2009-05-12 | 1466.31 |
| 2009-05-13 | 1449.71 |
| 2009-05-14 | 1437.35 |
| 2009-05-15 | 1448.83 |
| 2009-05-18 | 1422.05 |
| 2009-05-19 | 1491.19 |
| 2009-05-20 | 1544.81 |
| 2009-05-21 | 1486.78 |
| 2009-05-22 | 1503.47 |
| 2009-05-25 | . |
| 2009-05-26 | 1527.59 |
| 2009-05-27 | 1534.09 |
| 2009-05-28 | 1537.06 |
| 2009-05-29 | 1571.74 |
| 2009-06-01 | 1614.80 |
| 2009-06-02 | 1627.76 |
| 2009-06-03 | 1578.93 |
| 2009-06-04 | 1574.47 |
| 2009-06-05 | 1567.21 |
| 2009-06-08 | 1521.77 |
| 2009-06-09 | 1540.71 |
| 2009-06-10 | 1537.50 |
| 2009-06-11 | 1564.53 |
| 2009-06-12 | 1554.99 |
| 2009-06-15 | 1479.14 |
| 2009-06-16 | 1480.46 |
| 2009-06-17 | 1458.02 |
| 2009-06-18 | 1488.68 |
| 2009-06-19 | 1514.01 |
| 2009-06-22 | 1486.07 |
| 2009-06-23 | 1487.65 |
| 2009-06-24 | 1515.50 |
| 2009-06-25 | 1509.13 |
| 2009-06-26 | 1518.78 |
| 2009-06-29 | 1535.90 |
| 2009-06-30 | 1509.90 |
| 2009-07-01 | 1566.12 |
| 2009-07-02 | 1506.35 |
| 2009-07-03 | . |
| 2009-07-06 | 1477.87 |
| 2009-07-07 | 1441.06 |
| 2009-07-08 | 1406.37 |
| 2009-07-09 | 1394.63 |
| 2009-07-10 | 1367.24 |
| 2009-07-13 | 1398.86 |
| 2009-07-14 | 1407.52 |
| 2009-07-15 | 1470.18 |
| 2009-07-16 | 1472.57 |
| 2009-07-17 | 1497.34 |
| 2009-07-20 | 1530.57 |
| 2009-07-21 | 1548.90 |
| 2009-07-22 | 1533.06 |
| 2009-07-23 | 1575.71 |
| 2009-07-24 | 1556.54 |
| 2009-07-27 | 1576.73 |
| 2009-07-28 | 1572.90 |
| 2009-07-29 | 1568.19 |
| 2009-07-30 | 1600.49 |
#2009-07-31|1583.63
#2009-08-03|1619.08
#2009-08-04|1627.76
#2009-08-05|1596.25
#2009-08-06|1566.76
#2009-08-07|1594.41
#2009-08-10|1581.25
#2009-08-11|1564.30
#2009-08-12|1636.00
#2009-08-13|1643.04
#2009-08-14|1593.00
#2009-08-17|1545.19
#2009-08-18|1577.04
#2009-08-19|1623.75
#2009-08-20|1642.96
#2009-08-21|1718.70
#2009-08-24|1734.98
#2009-08-25|1736.76
#2009-08-26|1710.82
#2009-08-27|1735.66
#2009-08-28|1743.29
#2009-08-31|1723.11
#2009-09-01|1687.85
#2009-09-02|1698.12
#2009-09-03|1690.57
#2009-09-04|1718.73
#2009-09-07| .
#2009-09-08|1761.59
#2009-09-09|1815.58
#2009-09-10|1819.31
#2009-09-11|1825.89
#2009-09-14|1846.17
#2009-09-15|1854.62
#2009-09-16|1879.15
#2009-09-17|1871.77
#2009-09-18|1864.07
#2009-09-21|1886.78
#2009-09-22|1885.74
#2009-09-23|1852.88
#2009-09-24|1816.62
#2009-09-25|1800.85
#2009-09-28|1843.75
#2009-09-29|1815.43
#2009-09-30|1831.36
#2009-10-01|1785.23
#2009-10-02|1760.28
#2009-10-05|1780.66
#2009-10-06|1810.24
#2009-10-07|1799.50
#2009-10-08|1815.31
#2009-10-09|1807.45
#2009-10-12|1806.59
#2009-10-13|1788.11
#2009-10-14|1812.96
#2009-10-15|1815.48
#2009-10-16|1785.39
#2009-10-19|1813.34
#2009-10-20|1824.48
#2009-10-21|1828.61
#2009-10-22|1817.00
#2009-10-23|1794.29
#2009-10-26|1764.83
#2009-10-27|1747.20
#2009-10-28|1730.90
#2009-10-29|1748.82
#2009-10-30|1703.59
#2009-11-02|1715.42
#2009-11-03|1675.18
#2009-11-04|1732.66
#2009-11-05|1745.44
#2009-11-06|1735.46
#2009-11-09|1781.93
#2009-11-10|1780.88
#2009-11-11|1796.84
#2009-11-12|1781.24
#2009-11-13|1783.60
#2009-11-16|1811.53
#2009-11-17|1776.34
#2009-11-18|1798.58
#2009-11-19|1745.51
#2009-11-20|1752.56
#2009-11-23|1781.75
#2009-11-24|1767.57
#2009-11-25|1790.51
#2009-11-26| .
#2009-11-27|1738.22
#2009-11-30|1703.19
#2009-12-01|1749.27
#2009-12-02|1754.92
#2009-12-03|1755.38
#2009-12-04|1771.15
#2009-12-07|1759.75
#2009-12-08|1731.34
#2009-12-09|1722.63
#2009-12-10|1737.65
#2009-12-11|1741.19
#2009-12-14|1760.06
#2009-12-15|1738.68
#2009-12-16|1741.33
#2009-12-17|1692.40
#2009-12-18|1677.87
#2009-12-21|1719.03
#2009-12-22|1725.03
#2009-12-23|1731.19
#2009-12-24|1728.16
#2009-12-25| .
#2009-12-28|1759.85
#2009-12-29|1776.96
#2009-12-30|1757.78
#2009-12-31|1774.44
#2010-01-01| .
#2010-01-04|1786.73
#2010-01-05|1798.96
#2010-01-06|1798.69
#2010-01-07|1777.48
#2010-01-08|1803.49
#2010-01-11|1833.78
#2010-01-12|1821.81
#2010-01-13|1800.31
#2010-01-14|1766.08
#2010-01-15|1714.26
#2010-01-18| .
#2010-01-19|1746.88
#2010-01-20|1699.83
#2010-01-21|1682.84
#2010-01-22|1676.57
#2010-01-25|1664.72
#2010-01-26|1661.75
#2010-01-27|1647.93
#2010-01-28|1607.53
#2010-01-29|1597.77
#2010-02-01|1618.55
#2010-02-02|1639.64
#2010-02-03|1630.28
#2010-02-04|1571.23
#2010-02-05|1510.72
#2010-02-08|1523.76
#2010-02-09|1517.86
#2010-02-10|1527.13
#2010-02-11|1512.86
#2010-02-12|1524.07
#2010-02-15| .
#2010-02-16|1548.93
#2010-02-17|1551.21
#2010-02-18|1556.87
#2010-02-19|1561.87
#2010-02-22|1571.64
#2010-02-23|1561.69
#2010-02-24|1569.61
#2010-02-25|1519.84
#2010-02-26|1546.03
#2010-03-01|1541.16
#2010-03-02|1565.66
#2010-03-03|1590.91
#2010-03-04|1545.69
#2010-03-05|1560.30
#2010-03-08|1569.32
#2010-03-09|1576.22
#2010-03-10|1597.85
#2010-03-11|1611.77
#2010-03-12|1621.01
#2010-03-15|1605.68
#2010-03-16|1620.67
#2010-03-17|1619.36
#2010-03-18|1593.59
#2010-03-19|1583.72
#2010-03-22|1574.05
#2010-03-23|1589.66
#2010-03-24|1570.90
#2010-03-25|1606.78
#2010-03-26|1601.78
#2010-03-29|1634.98
#2010-03-30|1639.37
#2010-03-31|1631.70
#2010-04-01|1647.54
#2010-04-02| .
#2010-04-05|1643.77
#2010-04-06|1630.22
#2010-04-07|1621.97
#2010-04-08|1608.20
#2010-04-09|1633.35
#2010-04-12|1663.80
#2010-04-13|1641.51
#2010-04-14|1650.21
#2010-04-15|1649.77
#2010-04-16|1606.78
#2010-04-19|1592.29
#2010-04-20|1602.08
#2010-04-21|1568.44
#2010-04-22|1543.04
#2010-04-23|1547.58
#2010-04-26|1551.30
#2010-04-27|1509.50
#2010-04-28|1469.85
#2010-04-29|1485.78
#2010-04-30|1499.44
#2010-05-03|1509.41
#2010-05-04|1475.98
#2010-05-05|1436.20
#2010-05-06|1386.44
#2010-05-07|1304.89
#2010-05-10|1419.96
#2010-05-11|1403.31
#2010-05-12|1420.13
#2010-05-13|1402.48
#2010-05-14|1324.18
#2010-05-17|1313.27
#2010-05-18|1348.27
#2010-05-19|1317.21
#2010-05-20|1296.84
#2010-05-21|1333.46
#2010-05-24|1304.86
#2010-05-25|1260.85
#2010-05-26|1275.07
#2010-05-27|1325.14
#2010-05-28|1335.66
#2010-05-31| .
#2010-06-01|1328.48
#2010-06-02|1316.48
#2010-06-03|1339.69
#2010-06-04|1279.99
#2010-06-07|1245.37
#2010-06-08|1240.36
#2010-06-09|1257.29
#2010-06-10|1276.60
#2010-06-11|1277.77
#2010-06-14|1321.09
#2010-06-15|1332.67
#2010-06-16|1354.03
#2010-06-17|1361.43
#2010-06-18|1362.10
#2010-06-21|1379.52
#2010-06-22|1359.73
#2010-06-23|1330.32
#2010-06-24|1309.16
#2010-06-25|1274.75
#2010-06-28|1283.55
#2010-06-29|1220.92
#2010-06-30|1222.50
#2010-07-01|1207.11
#2010-07-02|1243.83
#2010-07-05| .
#2010-07-06|1276.86
#2010-07-07|1312.42
#2010-07-08|1330.96
#2010-07-09|1329.73
#2010-07-12|1329.57
#2010-07-13|1367.07
#2010-07-14|1372.32
#2010-07-15|1374.77
#2010-07-16|1330.03
#2010-07-19|1337.22
#2010-07-20|1320.01
#2010-07-21|1312.30
#2010-07-22|1366.56
#2010-07-23|1364.65
#2010-07-26|1378.39
#2010-07-27|1398.02
#2010-07-28|1403.02
#2010-07-29|1427.61
#2010-07-30|1398.50
#2010-08-02|1463.61
#2010-08-03|1474.37
#2010-08-04|1472.59
#2010-08-05|1483.03
#2010-08-06|1470.81
#2010-08-09|1492.42
#2010-08-10|1455.38
#2010-08-11|1394.26
#2010-08-12|1402.89
#2010-08-13|1378.87
#2010-08-16|1368.67
#2010-08-17|1404.37
#2010-08-18|1395.24
#2010-08-19|1364.59
#2010-08-20|1327.47
#2010-08-23|1325.67
#2010-08-24|1301.23
#2010-08-25|1284.50
#2010-08-26|1293.57
#2010-08-27|1307.10
#2010-08-30|1312.29
#2010-08-31|1296.86
#2010-09-01|1356.42
#2010-09-02|1363.28
#2010-09-03|1388.55
#2010-09-06| .
#2010-09-07|1394.68
#2010-09-08|1417.37
#2010-09-09|1430.26
#2010-09-10|1408.74
#2010-09-13|1431.61
#2010-09-14|1426.34
#2010-09-15|1415.49
#2010-09-16|1411.79
#2010-09-17|1385.31
#2010-09-20|1420.41
#2010-09-21|1427.95
#2010-09-22|1446.09
#2010-09-23|1433.86
#2010-09-24|1470.46
#2010-09-27|1472.02
#2010-09-28|1484.00
#2010-09-29|1490.17
#2010-09-30|1488.62
#2010-10-01|1482.00
#2010-10-04|1451.52
#2010-10-05|1494.43
#2010-10-06|1515.72
#2010-10-07|1549.94
#2010-10-08|1557.67
#2010-10-11|1562.25
#2010-10-12|1530.44
#2010-10-13|1590.63
#2010-10-14|1604.32
#2010-10-15|1606.31
#2010-10-18|1604.63
#2010-10-19|1576.19
#2010-10-20|1600.33
#2010-10-21|1629.97
#2010-10-22|1624.02
#2010-10-25|1628.25
#2010-10-26|1625.09
#2010-10-27|1592.15
#2010-10-28|1626.70
#2010-10-29|1646.42
#2010-11-01|1637.21
#2010-11-02|1667.93
#2010-11-03|1634.15
#2010-11-04|1684.42
#2010-11-05|1668.22
#2010-11-08|1645.90
#2010-11-09|1651.01
#2010-11-10|1612.03
#2010-11-11|1590.55
#2010-11-12|1585.46
#2010-11-15|1598.72
#2010-11-16|1558.99
#2010-11-17|1564.89
#2010-11-18|1610.47
#2010-11-19|1628.44
#2010-11-22|1622.68
#2010-11-23|1561.05
#2010-11-24|1551.13
#2010-11-25| .
#2010-11-26|1498.73
#2010-11-29|1439.73
#2010-11-30|1427.87
#2010-12-01|1436.52
#2010-12-02|1476.77
#2010-12-03|1504.72
#2010-12-06|1494.77
#2010-12-07|1530.60
#2010-12-08|1527.90
#2010-12-09|1549.83
#2010-12-10|1554.27
#2010-12-13|1584.83
#2010-12-14|1595.14
#2010-12-15|1579.88
#2010-12-16|1570.36
#2010-12-17|1539.74
#2010-12-20|1564.86
#2010-12-21|1591.39
#2010-12-22|1590.27
#2010-12-23|1588.14
#2010-12-24| .
#2010-12-27|1562.18
#2010-12-28|1553.79
#2010-12-29|1568.89
#2010-12-30|1569.12
#2010-12-31|1562.40
#2011-01-03|1581.73
#2011-01-04|1587.20
#2011-01-05|1562.49
#2011-01-06|1548.98
#2011-01-07|1528.89
#2011-01-10|1490.57
#2011-01-11|1505.29
#2011-01-12|1560.17
#2011-01-13|1616.89
#2011-01-14|1629.99
#2011-01-17| .
#2011-01-18|1666.39
#2011-01-19|1682.03
#2011-01-20|1704.62
#2011-01-21|1714.10
#2011-01-24|1732.08
#2011-01-25|1717.23
#2011-01-26|1709.54
#2011-01-27|1710.99
#2011-01-28|1684.58
#2011-01-31|1694.58
#2011-02-01|1735.86
#2011-02-02|1731.24
#2011-02-03|1689.86
#2011-02-04|1676.37
#2011-02-07|1704.76
#2011-02-08|1706.81
#2011-02-09|1733.15
#2011-02-10|1723.00
#2011-02-11|1726.91
#2011-02-14|1712.82
#2011-02-15|1715.83
#2011-02-16|1723.90
#2011-02-17|1739.03
#2011-02-18|1739.35
#2011-02-21| .
#2011-02-22|1699.80
#2011-02-23|1679.82
#2011-02-24|1704.73
#2011-02-25|1716.83
#2011-02-28|1741.53
#2011-03-01|1712.86
#2011-03-02|1688.77
#2011-03-03|1711.80
#2011-03-04|1674.07
#2011-03-07|1660.90
#2011-03-08|1648.78
#2011-03-09|1646.23
#2011-03-10|1620.67
#2011-03-11|1615.13
#2011-03-14|1610.45
#2011-03-15|1568.41
#2011-03-16|1536.82
#2011-03-17|1575.51
#2011-03-18|1607.15
#2011-03-21|1648.23
#2011-03-22|1657.08
#2011-03-23|1662.06
#2011-03-24|1688.54
#2011-03-25|1680.09
#2011-03-28|1674.25
#2011-03-29|1678.78
#2011-03-30|1719.81
#2011-03-31|1727.42
#2011-04-01|1704.30
#2011-04-04|1711.47
#2011-04-05|1682.09
#2011-04-06|1694.49
#2011-04-07|1674.03
#2011-04-08|1703.42
#2011-04-11|1702.40
#2011-04-12|1695.71
#2011-04-13|1707.66
#2011-04-14|1685.55
#2011-04-15|1689.60
#2011-04-18|1618.43
#2011-04-19|1632.81
#2011-04-20|1696.98
#2011-04-21|1700.26
#2011-04-22| .
#2011-04-25|1699.04
#2011-04-26|1717.28
#2011-04-27|1727.22
#2011-04-28|1778.31
#2011-04-29|1772.89
#2011-05-02|1785.95
#2011-05-03|1780.52
#2011-05-04|1747.38
#2011-05-05|1709.01
#2011-05-06|1711.34
#2011-05-09|1649.39
#2011-05-10|1672.33
#2011-05-11|1664.49
#2011-05-12|1638.83
#2011-05-13|1631.90
#2011-05-16|1634.72
#2011-05-17|1622.67
#2011-05-18|1647.82
#2011-05-19|1662.82
#2011-05-20|1637.86
#2011-05-23|1582.43
#2011-05-24|1592.47
#2011-05-25|1592.55
#2011-05-26|1587.47
#2011-05-27|1605.78
#2011-05-30| .
#2011-05-31|1632.06
#2011-06-01|1617.59
#2011-06-02|1593.62
#2011-06-03|1597.13
#2011-06-06|1581.83
#2011-06-07|1602.04
#2011-06-08|1584.57
#2011-06-09|1594.05
#2011-06-10|1544.08
#2011-06-13|1542.23
#2011-06-14|1568.64
#2011-06-15|1526.41
#2011-06-16|1518.40
#2011-06-17|1544.76
#2011-06-20|1526.50
#2011-06-21|1560.09
#2011-06-22|1558.64
#2011-06-23|1494.83
#2011-06-24|1495.26
#2011-06-27|1505.47
#2011-06-28|1523.99
#2011-06-29|1560.03
#2011-06-30|1602.32
#2011-07-01|1609.27
#2011-07-04| .
#2011-07-05|1590.32
#2011-07-06|1554.19
#2011-07-07|1572.70
#2011-07-08|1522.60
#2011-07-11|1458.20
#2011-07-12|1435.75
#2011-07-13|1465.94
#2011-07-14|1449.37
#2011-07-15|1427.94
#2011-07-18|1395.30
#2011-07-19|1416.86
#2011-07-20|1448.42
#2011-07-21|1493.94
#2011-07-22|1507.85
#2011-07-25|1492.46
#2011-07-26|1503.07
#2011-07-27|1466.95
#2011-07-28|1452.74
#2011-07-29|1418.46
#2011-08-01|1351.13
#2011-08-02|1337.44
#2011-08-03|1343.84
#2011-08-04|1247.06
#2011-08-05|1218.01
#2011-08-08|1173.55
#2011-08-09|1189.46
#2011-08-10|1138.13
#2011-08-11|1182.24
#2011-08-12|1242.86
#2011-08-15|1269.26
#2011-08-16|1234.27
#2011-08-17|1255.84
#2011-08-18|1163.68
#2011-08-19|1176.06
#2011-08-22|1207.20
#2011-08-23|1225.40
#2011-08-24|1273.06
#2011-08-25|1246.41
#2011-08-26|1236.61
#2011-08-29|1296.30
#2011-08-30|1275.29
#2011-08-31|1306.98
#2011-09-01|1271.96
#2011-09-02|1226.52
#2011-09-05| .
#2011-09-06|1142.38
#2011-09-07|1193.61
#2011-09-08|1193.42
#2011-09-09|1127.08
#2011-09-12|1098.89
#2011-09-13|1109.58
#2011-09-14|1146.51
#2011-09-15|1201.99
#2011-09-16|1203.11
#2011-09-19|1160.29
#2011-09-20|1199.17
#2011-09-21|1184.73
#2011-09-22|1106.55
#2011-09-23|1117.72
#2011-09-26|1151.52
#2011-09-27|1243.26
#2011-09-28|1236.60
#2011-09-29|1263.88
#2011-09-30|1216.42
#2011-10-03|1198.27
#2011-10-04|1176.55
#2011-10-05|1213.69
#2011-10-06|1259.44
#2011-10-07|1278.11
#2011-10-10|1299.38
#2011-10-11|1269.07
#2011-10-12|1298.32
#2011-10-13|1285.41
#2011-10-14|1320.75
#2011-10-17|1286.99
#2011-10-18|1218.17
#2011-10-19|1236.58
#2011-10-20|1178.82
#2011-10-21|1233.84
#2011-10-24|1240.77
#2011-10-25|1212.75
#2011-10-26|1196.80
#2011-10-27|1293.83
#2011-10-28|1265.83
#2011-10-31|1182.75
#2011-11-01|1109.96
#2011-11-02|1141.18
#2011-11-03|1177.51
#2011-11-04|1135.97
#2011-11-07|1152.73
#2011-11-08|1158.95
#2011-11-09|1103.54
#2011-11-10|1126.92
#2011-11-11|1168.92
#2011-11-14|1121.32
#2011-11-15|1100.84
#2011-11-16|1104.34
#2011-11-17|1082.05
#2011-11-18|1084.40
#2011-11-21|1037.46
#2011-11-22|1031.26
#2011-11-23|1003.94
#2011-11-24| .
#2011-11-25| 998.02
#2011-11-28|1075.83
#2011-11-29|1079.90
#2011-11-30|1148.02
#2011-12-01|1152.30
#2011-12-02|1148.33
#2011-12-05|1173.24
#2011-12-06|1141.00
#2011-12-07|1136.07
#2011-12-08|1096.28
#2011-12-09|1149.63
#2011-12-12|1103.56
#2011-12-13|1074.82
#2011-12-14|1029.35
#2011-12-15|1053.66
#2011-12-16|1043.94
#2011-12-19|1027.49
#2011-12-20|1070.04
#2011-12-21|1036.75
#2011-12-22|1063.68
#2011-12-23|1078.74
#2011-12-26| .
#2011-12-27|1083.10
#2011-12-28|1055.04
#2011-12-29|1084.28
#2011-12-30|1101.91
#2012-01-02| .
#2012-01-03|1139.54
#2012-01-04|1102.65
#2012-01-05|1067.25
#2012-01-06|1054.96
#2012-01-09|1048.58
#2012-01-10|1088.82
#2012-01-11|1076.34
#2012-01-12|1090.46
#2012-01-13|1065.88
#2012-01-16| .
#2012-01-17|1105.68
#2012-01-18|1084.25
#2012-01-19|1104.47
#2012-01-20|1098.46
#2012-01-23|1073.90
#2012-01-24|1092.34
#2012-01-25|1081.83
#2012-01-26|1127.49
#2012-01-27|1113.66
#2012-01-30|1090.28
#2012-01-31|1108.65
#2012-02-01|1146.50
#2012-02-02|1145.40
#2012-02-03|1161.20
#2012-02-06|1147.62
#2012-02-07|1163.09
#2012-02-08|1163.94
#2012-02-09|1121.94
#2012-02-10|1080.06
#2012-02-13|1077.83
#2012-02-14|1067.83
#2012-02-15|1062.89
#2012-02-16|1067.26
#2012-02-17|1093.62
#2012-02-20| .
#2012-02-21|1098.42
#2012-02-22|1084.88
#2012-02-23|1085.62
#2012-02-24|1107.95
#2012-02-27|1100.91
#2012-02-28|1104.83
#2012-02-29|1098.61
#2012-03-01|1129.40
#2012-03-02|1123.44
#2012-03-05|1124.43
#2012-03-06|1085.51
#2012-03-07|1094.07
#2012-03-08|1130.96
#2012-03-09|1121.70
#2012-03-12|1117.16
#2012-03-13|1138.43
#2012-03-14|1138.62
#2012-03-15|1147.91
#2012-03-16|1163.57
#2012-03-19|1168.03
#2012-03-20|1160.00
#2012-03-21|1156.17
#2012-03-22|1137.48
#2012-03-23|1138.73
#2012-03-26|1156.88
#2012-03-27|1156.60
#2012-03-28|1140.04
#2012-03-29|1122.55
#2012-03-30|1139.39
#2012-04-02|1146.08
#2012-04-03|1116.84
#2012-04-04|1066.80
#2012-04-05|1060.27
#2012-04-06| .
#2012-04-09|1060.88
#2012-04-10|1039.80
#2012-04-11|1055.30
#2012-04-12|1056.76
#2012-04-13|1024.40
#2012-04-16|1042.83
#2012-04-17|1082.36
#2012-04-18|1063.69
#2012-04-19|1050.27
#2012-04-20|1065.31
#2012-04-23|1027.27
#2012-04-24|1040.34
#2012-04-25|1046.52
#2012-04-26|1044.54
#2012-04-27|1054.17
#2012-04-30|1039.28
#2012-05-01|1038.46
#2012-05-02|1022.66
#2012-05-03|1011.31
#2012-05-04|1005.04
#2012-05-07|1010.64
#2012-05-08| 995.40
#2012-05-09| 973.17
#2012-05-10| 988.27
#2012-05-11| 986.88
#2012-05-14| 955.21
#2012-05-15| 930.78
#2012-05-16| 924.91
#2012-05-17| 915.45
#2012-05-18| 926.98
#2012-05-21| 929.02
#2012-05-22| 941.26
#2012-05-23| 906.92
#2012-05-24| 927.58
#2012-05-25| 922.57
#2012-05-28| .
#2012-05-29| 908.17
#2012-05-30| 886.54
#2012-05-31| 881.91
#2012-06-01| 876.78
#2012-06-04| 890.71
#2012-06-05| 888.06
#2012-06-06| 916.56
#2012-06-07| 911.79
#2012-06-08| 914.47
#2012-06-11| 910.33
#2012-06-12| 915.86
#2012-06-13| 927.63
#2012-06-14| 938.11
#2012-06-15| 966.65
#2012-06-18| 945.74
#2012-06-19| 962.30
#2012-06-20| 983.70
#2012-06-21| 981.28
#2012-06-22| 981.77
#2012-06-25| 965.08
#2012-06-26| 973.90
#2012-06-27| 996.75
#2012-06-28| 996.61
#2012-06-29|1029.13
#2012-07-02|1027.18
#2012-07-03|1021.26
#2012-07-04| .
#2012-07-05| 979.01
#2012-07-06| 956.72
#2012-07-09| 951.54
#2012-07-10| 943.37
#2012-07-11| 948.33
#2012-07-12| 927.86
#2012-07-13| 952.26
#2012-07-16| 951.13
#2012-07-17| 949.93
#2012-07-18| 963.26
#2012-07-19| 971.56
#2012-07-20| 927.81
#2012-07-23| 899.82
#2012-07-24| 878.98
#2012-07-25| 882.45
#2012-07-26| 932.49
#2012-07-27| 964.69
#2012-07-30| 972.72
#2012-07-31| 970.79
#2012-08-01| 974.15
#2012-08-02| 942.78
#2012-08-03| 999.47
#2012-08-06|1018.47
#2012-08-07|1034.01
#2012-08-08|1025.15
#2012-08-09|1009.10
#2012-08-10|1003.33
#2012-08-13|1007.73
#2012-08-14|1016.42
#2012-08-15|1018.90
#2012-08-16|1044.62
#2012-08-17|1044.35
#2012-08-20|1051.06
#2012-08-21|1065.03
#2012-08-22|1046.46
#2012-08-23|1043.96
#2012-08-24|1044.91
#2012-08-27|1057.69
#2012-08-28|1051.73
#2012-08-29|1035.76
#2012-08-30|1021.39
#2012-08-31|1043.43
#2012-09-03| .
#2012-09-04|1040.89
#2012-09-05|1038.07
#2012-09-06|1042.84
#2012-09-07|1069.92
#2012-09-10|1073.01
#2012-09-11|1089.35
#2012-09-12|1101.91
#2012-09-13|1089.55
#2012-09-14|1126.43
#2012-09-17|1126.87
#2012-09-18|1106.74
#2012-09-19|1102.95
#2012-09-20|1077.97
#2012-09-21|1085.77
#2012-09-24|1078.44
#2012-09-25|1056.93
#2012-09-26|1021.39
#2012-09-27|1023.12
#2012-09-28| 996.35
#2012-10-01|1018.13
#2012-10-02|1016.08
#2012-10-03|1016.57
#2012-10-04|1019.04
#2012-10-05|1032.89
#2012-10-08|1009.45
#2012-10-09| 995.88
#2012-10-10| 989.99
#2012-10-11| 998.71
#2012-10-12| 995.78
#2012-10-15| 997.10
#2012-10-16|1023.81
#2012-10-17|1044.49
#2012-10-18|1041.71
#2012-10-19|1027.09
#2012-10-22|1022.64
#2012-10-23|1000.30
#2012-10-24|1006.44
#2012-10-25| 998.96
#2012-10-26|1001.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.72
#2012-11-01|1005.69
#2012-11-02|1001.51
#2012-11-05| 978.50
#2012-11-06| 977.74
#2012-11-07| 963.68
#2012-11-08| 946.16
#2012-11-09| 946.65
#2012-11-12| 938.90
#2012-11-13| 936.17
#2012-11-14| 937.34
#2012-11-15| 931.49
#2012-11-16| 907.20
#2012-11-19| 941.49
#2012-11-20| 942.65
#2012-11-21| 958.55
#2012-11-22| .
#2012-11-23| 984.92
#2012-11-26| 977.06
#2012-11-27| 961.67
#2012-11-28| 971.30
#2012-11-29|1004.01
#2012-11-30|1000.00
#2012-12-03|1012.70
#2012-12-04|1015.90
#2012-12-05|1004.70
#2012-12-06| 912.63
#2012-12-07| 904.14
#2012-12-10| 900.58
#2012-12-11| 931.47
#2012-12-12| 933.78
#2012-12-13| 935.66
#2012-12-14| 932.16
#2012-12-17| 942.82
#2012-12-18| 947.62
#2012-12-19| 958.78
#2012-12-20| 946.93
#2012-12-21| 952.81
#2012-12-24| 956.35
#2012-12-25| 956.35
#2012-12-26| 958.31
#2012-12-27| 954.59
#2012-12-28| 951.86
#2012-12-31| 962.04
#2013-01-01| 962.04
#2013-01-02| 976.38
#2013-01-03| 969.60
#2013-01-04| 967.34
#2013-01-07| 955.54
#2013-01-08| 960.16
#2013-01-09| 958.45
#2013-01-10| 951.31
#2013-01-11| 954.80
#2013-01-14| 954.70
#2013-01-15| 946.73
#2013-01-16| 939.71
#2013-01-17| 956.40
#2013-01-18| 951.08
#2013-01-21| 972.76
#2013-01-22| 963.11
#2013-01-23| 951.11
#2013-01-24| 967.19
#2013-01-25| 980.27
#2013-01-28| 982.44
#2013-01-29| 987.50
#2013-01-30| 983.09
#2013-01-31| 977.34
#2013-02-01| 988.75
#2013-02-04| 954.20
#2013-02-05| 968.23
#2013-02-06| 959.75
#2013-02-07| 949.40
#2013-02-08| 950.94
#2013-02-11| 953.89
#2013-02-12| 967.66
#2013-02-13| 961.65
#2013-02-14| 932.64
#2013-02-15| 935.13
#2013-02-18| 941.08
#2013-02-19| 949.71
#2013-02-20| 933.16
#2013-02-21| 899.82
#2013-02-22| 924.61
#2013-02-25| 937.59
#2013-02-26| 893.50
#2013-02-27| 915.28
#2013-02-28| 918.62
#2013-03-01| 895.51
#2013-03-04| 918.72
#2013-03-05| 933.68
#2013-03-06| 930.34
#2013-03-07| 932.84
#2013-03-08| 934.80
#2013-03-11| .
#2013-03-12| 923.78
#2013-03-13| 916.68
#2013-03-14| 929.37
#2013-03-15| 921.92
#2013-03-18| 917.57
#2013-03-19| 909.81
#2013-03-20| 935.87
#2013-03-21| 948.17
#2013-03-22| 965.79
#2013-03-25| 933.85
#2013-03-26| 932.28
#2013-03-27| 913.61
#2013-03-28| 919.45
#2013-03-29| .
#2013-04-01| 919.88
#2013-04-02| 944.93
#2013-04-03| 929.40
#2013-04-04| 937.32
#2013-04-05| 949.18
#2013-04-08| 939.84
#2013-04-09| 954.75
#2013-04-10| 988.30
#2013-04-11|1004.50
#2013-04-12|1001.84
#2013-04-15| 997.85
#2013-04-16| 978.87
#2013-04-17| 956.56
#2013-04-18| 944.08
#2013-04-19| 958.48
#2013-04-22| 973.25
#2013-04-23| 992.20
#2013-04-24|1005.28
#2013-04-25|1012.36
#2013-04-26|1005.39
#2013-04-29|1036.82
#2013-04-30|1042.92
#2013-05-01|1043.63
#2013-05-02|1041.88
#2013-05-03|1062.72
#2013-05-06|1048.20
#2013-05-07|1045.84
#2013-05-08|1060.14
#2013-05-09|1043.47
#2013-05-10|1039.73
#2013-05-13|1048.20
#2013-05-14|1039.07
#2013-05-15|1028.33
#2013-05-16|1027.32
#2013-05-17|1030.65
#2013-05-20|1036.42
#2013-05-21|1031.82
#2013-05-22|1029.84
#2013-05-23|1017.91
#2013-05-24|1014.46
#2013-05-27|1015.66
#2013-05-28|1017.20
#2013-05-29|1002.22
#2013-05-30|1012.00
#2013-05-31| 989.40
#2013-06-03| 985.98
#2013-06-04| 991.37
#2013-06-05| 973.60
#2013-06-06| 982.69
#2013-06-07| 986.79
#2013-06-10| 977.39
#2013-06-11| 979.26
#2013-06-12| 987.71
#2013-06-13| 993.87
#2013-06-14| 999.61
#2013-06-17|1016.99
#2013-06-18|1018.47
#2013-06-19|1012.91
#2013-06-20| 960.44
#2013-06-21| 942.90
#2013-06-24| 923.58
#2013-06-25| 925.23
#2013-06-26| 947.34
#2013-06-27| 954.32
#2013-06-28| 949.47
#2013-07-01| 949.50
#2013-07-02| 953.74
#2013-07-03| 941.32
#2013-07-04| 953.26
#2013-07-05| 934.22
#2013-07-08| 957.15
#2013-07-09| 953.40
#2013-07-10| 957.97
#2013-07-11| 987.88
#2013-07-12| 978.47
#2013-07-15| 984.39
#2013-07-16| 988.39
#2013-07-17| 991.91
#2013-07-18|1001.09
#2013-07-19|1010.05
#2013-07-22|1015.88
#2013-07-23|1020.53
#2013-07-24|1032.09
#2013-07-25|1034.00
#2013-07-26|1039.07
#2013-07-29|1023.71
#2013-07-30|1028.50
#2013-07-31|1030.31
#2013-08-01|1069.33
#2013-08-02|1092.12
#2013-08-05|1091.09
#2013-08-06|1078.50
#2013-08-07|1107.49
#2013-08-08|1122.88
#2013-08-09|1116.50
#2013-08-12|1103.60
#2013-08-13|1100.29
#2013-08-14|1105.18
#2013-08-15|1098.48
#2013-08-16|1112.67
#2013-08-19|1101.45
#2013-08-20|1089.83
#2013-08-21|1098.04
#2013-08-22|1108.86
#2013-08-23|1111.93
#2013-08-26|1104.21
#2013-08-27|1080.69
#2013-08-28|1101.77
#2013-08-29|1094.97
#2013-08-30|1077.18
#2013-09-02|1088.60
#2013-09-03|1084.46
#2013-09-04|1091.90
#2013-09-05|1096.66
#2013-09-06|1112.45
#2013-09-09|1121.71
#2013-09-10|1145.09
#2013-09-11|1178.98
#2013-09-12|1194.34
#2013-09-13|1192.45
#2013-09-16|1211.73
#2013-09-17|1208.34
#2013-09-18|1206.15
#2013-09-19|1232.25
#2013-09-20|1225.29
#2013-09-23|1225.68
#2013-09-24|1243.65
#2013-09-25|1239.29
#2013-09-26|1244.64
#2013-09-27|1248.06
#2013-09-30|1230.56
#2013-10-01|1257.39
#2013-10-02|1260.19
#2013-10-03|1248.32
#2013-10-04|1261.18
#2013-10-07|1276.97
#2013-10-08|1262.27
#2013-10-09|1274.16
#2013-10-10|1291.26
#2013-10-11|1280.41
#2013-10-14|1293.60
#2013-10-15|1288.62
#2013-10-16|1286.24
#2013-10-17|1272.64
#2013-10-18|1264.69
#2013-10-21|1259.32
#2013-10-22|1249.72
#2013-10-23|1249.90
#2013-10-24|1267.81
#2013-10-25|1263.44
#2013-10-28|1249.53
#2013-10-29|1246.65
#2013-10-30|1248.11
#2013-10-31|1234.18
#2013-11-01|1217.55
#2013-11-04|1228.90
#2013-11-05|1217.15
#2013-11-06|1242.66
#2013-11-07|1229.43
#2013-11-08|1220.64
#2013-11-11|1228.60
#2013-11-12|1224.30
#2013-11-13|1226.07
#2013-11-14|1223.66
#2013-11-15|1213.14
#2013-11-18|1220.23
#2013-11-19|1207.30
#2013-11-20|1189.02
#2013-11-21|1180.59
#2013-11-22|1198.31
#2013-11-25|1199.11
#2013-11-26|1191.58
#2013-11-27|1188.58
#2013-11-28|1191.57
#2013-11-29|1191.76
#2013-12-02|1188.99
#2013-12-03|1163.95
#2013-12-04|1149.27
#2013-12-05|1147.31
#2013-12-06|1154.02
#2013-12-09|1173.89
#2013-12-10|1171.04
#2013-12-11|1167.64
#2013-12-12|1158.03
#2013-12-13|1156.42
#2013-12-16|1165.02
#2013-12-17|1141.80
#2013-12-18|1171.00
#2013-12-19|1170.94
#2013-12-20|1180.17
#2013-12-23|1187.34
#2013-12-24|1189.77
#2013-12-25|1189.77
#2013-12-26|1191.99
#2013-12-27|1202.55
#2013-12-30|1206.18
#2013-12-31|1208.17
#2014-01-01|1208.17
#2014-01-02|1172.95
#2014-01-03|1174.72
#2014-01-06|1167.60
#2014-01-07|1179.73
#2014-01-08|1185.44
#2014-01-09|1175.75
#2014-01-10|1188.96
#2014-01-13|1193.89
#2014-01-14|1208.05
#2014-01-15|1215.07
#2014-01-16|1205.05
#2014-01-17|1219.18
#2014-01-20|1223.40
#2014-01-21|1201.43
#2014-01-22|1207.08
#2014-01-23|1212.75
#2014-01-24|1185.56
#2014-01-27|1169.84
#2014-01-28|1169.51
#2014-01-29|1157.90
#2014-01-30|1165.19
#2014-01-31|1150.80
#2014-02-03|1152.48
#2014-02-04|1149.58
#2014-02-05|1166.05
#2014-02-06|1186.80
#2014-02-07|1198.20
#2014-02-10|1201.13
#2014-02-11|1209.61
#2014-02-12|1202.95
#2014-02-13|1210.86
#2014-02-14|1228.79
#2014-02-17|1232.33
#2014-02-18|1232.87
#2014-02-19|1250.59
#2014-02-20|1268.93
#2014-02-21|1281.79
#2014-02-24|1283.76
#2014-02-25|1272.26
#2014-02-26|1250.34
#2014-02-27|1324.19
#2014-02-28|1333.64
#2014-03-03|1304.70
#2014-03-04|1331.80
#2014-03-05|1345.58
#2014-03-06|1364.28
#2014-03-07|1355.36
#2014-03-10|1363.66
#2014-03-11|1386.01
#2014-03-12|1384.73
#2014-03-13|1371.80
#2014-03-14|1358.21
#2014-03-17|1381.45
#2014-03-18|1406.12
#2014-03-19|1408.57
#2014-03-20|1391.54
#2014-03-21|1390.08
#2014-03-24|1383.08
#2014-03-25|1402.70
#2014-03-26|1404.41
#2014-03-27|1394.57
#2014-03-28|1412.21
#2014-03-31|1407.72
#2014-04-01|1413.07
#2014-04-02|1405.49
#2014-04-03|1394.93
#2014-04-04|1387.64
#2014-04-07|1406.15
#2014-04-08|1413.45
#2014-04-09|1417.18
#2014-04-10|1419.71
#2014-04-11|1399.04
#2014-04-14|1392.90
#2014-04-15|1382.02
#2014-04-16|1414.56
#2014-04-17|1414.27
#2014-04-18|1412.19
#2014-04-21|1411.05
#2014-04-22|1416.93
#2014-04-23|1393.88
#2014-04-24|1382.48
#2014-04-25|1365.43
#2014-04-28|1362.78
#2014-04-29|1359.95
#2014-04-30|1343.12
#2014-05-01|1343.12
#2014-05-02|1360.10
#2014-05-05|1368.56
#2014-05-06|1368.75
#2014-05-07|1366.99
#2014-05-08|1383.73
#2014-05-09|1381.04
#2014-05-12|1397.62
#2014-05-13|1399.97
#2014-05-14|1397.87
#2014-05-15|1386.26
#2014-05-16|1390.03
#2014-05-19|1403.67
#2014-05-20|1408.80
#2014-05-21|1417.49
#2014-05-22|1437.66
#2014-05-23|1439.52
#2014-05-26|1445.91
#2014-05-27|1441.88
#2014-05-28|1441.14
#2014-05-29|1445.19
#2014-05-30|1454.10
#2014-06-02|1453.90
#2014-06-03|1455.77
#2014-06-04|1453.23
#2014-06-05|1470.10
#2014-06-06|1481.85
#2014-06-09|1479.97
#2014-06-10|1484.87
#2014-06-11|1466.15
#2014-06-12|1456.60
#2014-06-13|1462.97
#2014-06-16|1459.04
#2014-06-17|1459.45
#2014-06-18|1471.07
#2014-06-19|1482.84
#2014-06-20|1462.42
#2014-06-23|1460.38
#2014-06-24|1471.78
#2014-06-25|1447.22
#2014-06-26|1438.97
#2014-06-27|1439.70
#2014-06-30|1427.75
#2014-07-01|1434.51
#2014-07-02|1422.67
#2014-07-03|1421.42
#2014-07-04|1414.24
#2014-07-07|1401.87
#2014-07-08|1385.01
#2014-07-09|1391.78
#2014-07-10|1361.93
#2014-07-11|1370.18
#2014-07-14|1381.52
#2014-07-15|1380.73
#2014-07-16|1388.01
#2014-07-17|1365.93
#2014-07-18|1379.87
#2014-07-21|1388.37
#2014-07-22|1399.73
#2014-07-23|1400.08
#2014-07-24|1414.64
#2014-07-25|1376.00
#2014-07-28|1373.10
#2014-07-29|1377.30
#2014-07-30|1362.43
#2014-07-31|1340.59
#2014-08-01|1313.47
#2014-08-04|1309.67
#2014-08-05|1310.47
#2014-08-06|1298.28
#2014-08-07|1275.18
#2014-08-08|1278.14
#2014-08-11|1293.24
#2014-08-12|1286.44
#2014-08-13|1304.86
#2014-08-14|1309.97
#2014-08-15|1305.40
#2014-08-18|1311.56
#2014-08-19|1307.48
#2014-08-20|1284.76
#2014-08-21|1301.97
#2014-08-22|1289.70
#2014-08-25|1311.59
#2014-08-26|1312.96
#2014-08-27|1310.39
#2014-08-28|1299.71
#2014-08-29|1309.72
#2014-09-01|1316.67
#2014-09-02|1313.77
#2014-09-03|1317.22
#2014-09-04|1318.14
#2014-09-05|1341.62
#2014-09-08|1333.38
#2014-09-09|1317.52
#2014-09-10|1319.29
#2014-09-11|1321.18
#2014-09-12|1318.78
#2014-09-15|1323.28
#2014-09-16|1317.33
#2014-09-17|1320.57
#2014-09-18|1316.79
#2014-09-19|1323.65
#2014-09-22|1315.88
#2014-09-23|1287.22
#2014-09-24|1292.60
#2014-09-25|1277.05
#2014-09-26|1283.46
#2014-09-29|1280.36
#2014-09-30|1301.65
#2014-10-01|1289.60
#2014-10-02|1260.72
#2014-10-03|1261.38
#2014-10-06|1268.19
#2014-10-07|1247.10
#2014-10-08|1245.77
#2014-10-09|1236.71
#2014-10-10|1211.39
#2014-10-13|1215.93
#2014-10-14|1212.79
#2014-10-15|1163.66
#2014-10-16|1153.09
#2014-10-17|1207.13
#2014-10-20|1196.65
#2014-10-21|1216.53
#2014-10-22|1218.21
#2014-10-23|1230.93
#2014-10-24|1226.90
#2014-10-27|1225.41
#2014-10-28|1263.67
#2014-10-29|1269.14
#2014-10-30|1259.40
#2014-10-31|1275.84
#2014-11-03|1243.97
#2014-11-04|1244.15
#2014-11-05|1250.95
#2014-11-06|1256.81
#2014-11-07|1242.80
#2014-11-10|1257.52
#2014-11-11|1260.70
#2014-11-12|1235.15
#2014-11-13|1230.34
#2014-11-14|1233.68
#2014-11-17|1235.90
#2014-11-18|1256.17
#2014-11-19|1265.47
#2014-11-20|1248.00
#2014-11-21|1253.99
#2014-11-24|1263.78
#2014-11-25|1287.33
#2014-11-26|1301.58
#2014-11-27|1321.09
#2014-11-28|1317.45
#2014-12-01|1323.72
#2014-12-02|1315.56
#2014-12-03|1308.56
#2014-12-04|1308.82
#2014-12-05|1339.13
#2014-12-08|1327.94
#2014-12-09|1299.56
#2014-12-10|1296.80
#2014-12-11|1287.42
#2014-12-12|1262.01
#2014-12-15|1218.27
#2014-12-16|1260.45
#2014-12-17|1248.93
#2014-12-18|1291.09
#2014-12-19|1286.46
#2014-12-22|1282.23
#2014-12-23|1296.56
#2014-12-24|1290.02
#2014-12-25|1290.02
#2014-12-26|1288.01
#2014-12-29|1304.34
#2014-12-30|1268.07
#2014-12-31|1263.63
#2015-01-01|1263.63
#2015-01-02|1251.27
#2015-01-05|1194.19
#2015-01-06|1180.30
#2015-01-07|1165.53
#2015-01-08|1201.27
#2015-01-09|1182.41
#2015-01-12|1183.91
#2015-01-13|1209.95
#2015-01-14|1182.93
#2015-01-15|1179.05
#2015-01-16|1182.95
#2015-01-19|1206.92
#2015-01-20|1209.59
#2015-01-21|1207.74
#2015-01-22|1225.13
#2015-01-23|1217.16
#2015-01-26|1228.30
#2015-01-27|1231.08
#2015-01-28|1238.63
#2015-01-29|1252.69
#2015-01-30|1229.13
#2015-02-02|1236.13
#2015-02-03|1250.84
#2015-02-04|1243.64
#2015-02-05|1225.47
#2015-02-06|1207.62
#2015-02-09|1185.71
#2015-02-10|1201.50
#2015-02-11|1192.94
#2015-02-12|1202.72
#2015-02-13|1203.74
#2015-02-16|1197.42
#2015-02-17|1201.99
#2015-02-18|1195.99
#2015-02-19|1203.69
#2015-02-20|1196.66
#2015-02-23|1204.44
#2015-02-24|1234.00
#2015-02-25|1225.31
#2015-02-26|1215.64
#2015-02-27|1242.75
#2015-03-02|1220.81
#2015-03-03|1193.72
#2015-03-04|1185.45
#2015-03-05|1188.49
#2015-03-06|1162.34
#2015-03-09|1156.83
#2015-03-10|1126.95
#2015-03-11|1123.14
#2015-03-12|1118.89
#2015-03-13|1110.68
#2015-03-16|1127.10
#2015-03-17|1134.75
#2015-03-18|1147.82
#2015-03-19|1146.22
#2015-03-20|1173.62
#2015-03-23|1183.64
#2015-03-24|1186.88
#2015-03-25|1193.66
#2015-03-26|1169.09
#2015-03-27|1180.41
#2015-03-30|1168.90
#2015-03-31|1139.04
#2015-04-01|1146.73
#2015-04-02|1157.98
#2015-04-03|1169.20
#2015-04-06|1174.05
#2015-04-07|1200.69
#2015-04-08|1186.95
#2015-04-09|1185.09
#2015-04-10|1185.79
#2015-04-13|1179.61
#2015-04-14|1186.07
#2015-04-15|1194.21
#2015-04-16|1207.94
#2015-04-17|1206.15
#2015-04-20|1211.89
#2015-04-21|1209.90
#2015-04-22|1198.15
#2015-04-23|1201.87
#2015-04-24|1237.56
#2015-04-27|1253.03
#2015-04-28|1254.12
#2015-04-29|1233.45
#2015-04-30|1232.56
#2015-05-01|1234.43
#2015-05-04|1234.94
#2015-05-05|1205.34
#2015-05-06|1230.78
#2015-05-07|1220.94
#2015-05-08|1253.32
#2015-05-11|1241.09
#2015-05-12|1241.05
#2015-05-13|1242.75
#2015-05-14|1252.02
#2015-05-15|1252.12
#2015-05-18|1240.86
#2015-05-19|1243.66
#2015-05-20|1260.81
#2015-05-21|1260.67
#2015-05-22|1251.29
#2015-05-25|1232.37
#2015-05-26|1216.01
#2015-05-27|1241.33
#2015-05-28|1239.38
#2015-05-29|1219.28
#2015-06-01|1207.77
#2015-06-02|1226.43
#2015-06-03|1247.73
#2015-06-04|1231.34
#2015-06-05|1197.21
#2015-06-08|1192.84
#2015-06-09|1189.28
#2015-06-10|1214.09
#2015-06-11|1211.44
#2015-06-12|1194.24
#2015-06-15|1169.44
#2015-06-16|1172.81
#2015-06-17|1166.41
#2015-06-18|1197.72
#2015-06-19|1191.02
#2015-06-22|1244.37
#2015-06-23|1230.81
#2015-06-24|1227.00
#2015-06-25|1220.58
#2015-06-26|1209.09
#2015-06-29|1168.12
#2015-06-30|1149.61
#2015-07-01|1155.33
#2015-07-02|1169.11
#2015-07-03|1155.05
#2015-07-06|1125.69
#2015-07-07|1095.97
#2015-07-08|1119.03
#2015-07-09|1145.43
#2015-07-10|1198.83
#2015-07-13|1196.85
#2015-07-14|1201.99
#2015-07-15|1207.11
#2015-07-16|1214.78
#2015-07-17|1197.58
#2015-07-20|1203.43
#2015-07-21|1200.38
#2015-07-22|1194.73
#2015-07-23|1215.97
#2015-07-24|1207.41
#2015-07-27|1190.65
#2015-07-28|1176.00
#2015-07-29|1183.61
#2015-07-30|1201.08
#2015-07-31|1213.14
#2015-08-03|1209.02
#2015-08-04|1213.31
#2015-08-05|1218.47
#2015-08-06|1223.44
#2015-08-07|1222.65
#2015-08-10|1234.67
#2015-08-11|1227.02
#2015-08-12|1212.49
#2015-08-13|1218.34
#2015-08-14|1206.95
#2015-08-17|1213.93
#2015-08-18|1208.62
#2015-08-19|1193.47
#2015-08-20|1184.35
#2015-08-21|1157.16
#2015-08-24|1106.79
#2015-08-25|1144.12
#2015-08-26|1125.72
#2015-08-27|1148.00
#2015-08-28|1158.15
#2015-08-31|1143.09
#2015-09-01|1120.41
#2015-09-02|1119.58
#2015-09-03|1117.97
#2015-09-04|1092.35
#2015-09-07|1107.36
#2015-09-08|1131.43
#2015-09-09|1146.62
#2015-09-10|1131.23
#2015-09-11|1133.39
#2015-09-14|1128.30
#2015-09-15|1127.17
#2015-09-16|1147.02
#2015-09-17|1159.66
#2015-09-18|1136.69
#2015-09-21|1124.41
#2015-09-22|1085.11
#2015-09-23|1084.84
#2015-09-24|1080.97
#2015-09-25|1098.34
#2015-09-28|1074.48
#2015-09-29|1070.43
#2015-09-30|1089.55
#2015-10-01|1071.53
#2015-10-02|1083.87
#2015-10-05|1105.90
#2015-10-06|1120.58
#2015-10-07|1130.14
#2015-10-08|1133.90
#2015-10-09|1142.39
#2015-10-12|1141.77
#2015-10-13|1135.26
#2015-10-14|1157.14
#2015-10-15|1153.64
#2015-10-16|1168.02
#2015-10-19|1160.23
#2015-10-20|1175.58
#2015-10-21|1196.40
#2015-10-22|1191.71
#2015-10-23|1200.94
#2015-10-26|1197.22
#2015-10-27|1182.94
#2015-10-28|1197.38
#2015-10-29|1171.46
#2015-10-30|1183.16
#2015-11-02|1198.20
#2015-11-03|1183.38
#2015-11-04|1173.27
#2015-11-05|1200.44
#2015-11-06|1178.81
#2015-11-09|1155.64
#2015-11-10|1154.43
#2015-11-11|1154.47
#2015-11-12|1164.16
#2015-11-13|1154.05
#2015-11-16|1159.59
#2015-11-17|1182.06
#2015-11-18|1173.31
#2015-11-19|1196.14
#2015-11-20|1190.18
#2015-11-23|1172.67
#2015-11-24|1155.01
#2015-11-25|1154.86
#2015-11-26|1181.95
#2015-11-27|1178.95
#2015-11-30|1179.69
#2015-12-01|1185.06
#2015-12-02|1176.57
#2015-12-03|1177.73
#2015-12-04|1180.56
#2015-12-07|1180.92
#2015-12-08|1163.08
#2015-12-09|1173.65
#2015-12-10|1177.72
#2015-12-11|1167.74
#2015-12-14|1161.86
#2015-12-15|1170.87
#2015-12-16|1181.81
#2015-12-17|1186.76
#2015-12-18|1162.92
#2015-12-21|1164.40
#2015-12-22|1160.37
#2015-12-23|1183.37
#2015-12-24|1191.63
#2015-12-25|1191.63
#2015-12-28|1183.63
#2015-12-29|1201.76
#2015-12-30|1199.24
#2015-12-31|1184.29
#2016-01-01|1184.29
#2016-01-04|1145.79
#2016-01-05|1138.60
#2016-01-06|1135.19
#2016-01-07|1131.90
#2016-01-08|1119.69
#2016-01-11|1118.65
#2016-01-12|1126.97
#2016-01-13|1134.54
#2016-01-14|1105.37
#2016-01-15|1080.39
#2016-01-18|1056.62
#2016-01-19|1083.00
#2016-01-20|1050.00
#2016-01-21|1055.78
#2016-01-22|1085.67
#2016-01-25|1078.82
#2016-01-26|1091.18
#2016-01-27|1107.96
#2016-01-28|1109.91
#2016-01-29|1114.57
#2016-02-01|1132.88
#2016-02-02|1110.59
#2016-02-03|1107.61
#2016-02-04|1117.92
#2016-02-05|1101.06
#2016-02-08|1078.58
#2016-02-09|1087.68
#2016-02-10|1084.73
#2016-02-11|1046.38
#2016-02-12|1056.62
#2016-02-15|1079.72
#2016-02-16|1085.42
#2016-02-17|1100.06
#2016-02-18|1099.91
#2016-02-19|1100.88
#2016-02-22|1120.81
#2016-02-23|1090.91
#2016-02-24|1061.06
#2016-02-25|1089.47
#2016-02-26|1076.15
#2016-02-29|1073.88
#2016-03-01|1071.66
#2016-03-02|1064.25
#2016-03-03|1069.35
#2016-03-04|1079.38
#2016-03-07|1069.49
#2016-03-08|1061.15
#2016-03-09|1048.45
#2016-03-10|1064.70
#2016-03-11|1093.94
#2016-03-14|1096.34
#2016-03-15|1076.92
#2016-03-16|1070.53
#2016-03-17|1102.44
#2016-03-18|1104.40
#2016-03-21|1090.88
#2016-03-22|1081.38
#2016-03-23|1080.39
#2016-03-24|1060.69
#2016-03-25|1060.69
#2016-03-28|1065.58
#2016-03-29|1076.35
#2016-03-30|1115.08
#2016-03-31|1107.64
#2016-04-01|1083.83
#2016-04-04|1091.50
#2016-04-05|1067.09
#2016-04-06|1074.15
#2016-04-07|1072.67
#2016-04-08|1094.35
#2016-04-11|1105.86
#2016-04-12|1096.00
#2016-04-13|1108.52
#2016-04-14|1109.31
#2016-04-15|1116.75
#2016-04-18|1125.25
#2016-04-19|1139.60
#2016-04-20|1137.30
#2016-04-21|1120.28
#2016-04-22|1115.06
#2016-04-25|1109.07
#2016-04-26|1123.28
#2016-04-27|1136.50
#2016-04-28|1137.54
#2016-04-29|1147.37
#2016-05-02|1149.78
#2016-05-03|1138.07
#2016-05-04|1110.03
#2016-05-05|1094.65
#2016-05-06|1104.62
#2016-05-09|1101.56
#2016-05-10|1095.50
#2016-05-11|1085.90
#2016-05-12|1086.80
#2016-05-13|1084.12
#2016-05-16|1089.35
#2016-05-17|1085.48
#2016-05-18|1071.02
#2016-05-19|1052.43
#2016-05-20|1064.40
#2016-05-23|1059.41
#2016-05-24|1076.00
#2016-05-25|1084.10
#2016-05-26|1097.57
#2016-05-27|1096.28
#2016-05-30|1097.98
#2016-05-31|1091.67
#2016-06-01|1083.51
#2016-06-02|1083.15
#2016-06-03|1099.74
#2016-06-06|1110.59
#2016-06-07|1127.02
#2016-06-08|1147.15
#2016-06-09|1138.08
#2016-06-10|1113.30
#2016-06-13|1096.38
#2016-06-14|1063.65
#2016-06-15|1079.35
#2016-06-16|1068.53
#2016-06-17|1092.24
#2016-06-20|1131.83
#2016-06-21|1129.61
#2016-06-22|1132.09
#2016-06-23|1138.24
#2016-06-24|1034.97
#2016-06-27| 994.80
#2016-06-28|1031.83
#2016-06-29|1072.43
#2016-06-30|1100.57
#2016-07-01|1098.88
#2016-07-04|1105.61
#2016-07-05|1082.72
#2016-07-06|1064.25
#2016-07-07|1071.86
#2016-07-08|1090.20
#2016-07-11|1102.02
#2016-07-12|1100.79
#2016-07-13|1117.12
#2016-07-14|1120.56
#2016-07-15|1121.36
#2016-07-18|1115.86
#2016-07-19|1104.87
#2016-07-20|1112.84
#2016-07-21|1114.42
#2016-07-22|1112.77
#2016-07-25|1112.33
#2016-07-26|1116.24
#2016-07-27|1114.55
#2016-07-28|1124.90
#2016-07-29|1130.81
#2016-08-01|1114.83
#2016-08-02|1110.90
#2016-08-03|1104.34
#2016-08-04|1106.87
#2016-08-05|1114.43
#2016-08-08|1115.36
#2016-08-09|1118.95
#2016-08-10|1117.83
#2016-08-11|1128.12
#2016-08-12|1134.16
#2016-08-15|1136.36
#2016-08-16|1128.51
#2016-08-17|1108.49
#2016-08-18|1119.54
#2016-08-19|1106.85
#2016-08-22|1108.75
#2016-08-23|1114.31
#2016-08-24|1102.29
#2016-08-25|1102.14
#2016-08-26|1107.73
#2016-08-29|1090.75
#2016-08-30|1094.76
#2016-08-31|1088.76
#2016-09-01|1093.64
#2016-09-02|1129.02
#2016-09-05|1139.22
#2016-09-06|1152.71
#2016-09-07|1151.53
#2016-09-08|1156.42
#2016-09-09|1149.48
#2016-09-12|1134.53
#2016-09-13|1119.20
#2016-09-14|1110.28
#2016-09-15|1106.69
#2016-09-16|1089.74
#2016-09-19|1108.10
#2016-09-20|1101.28
#2016-09-21|1092.40
#2016-09-22|1128.57
#2016-09-23|1118.05
#2016-09-26|1109.43
#2016-09-27|1098.95
#2016-09-28|1110.20
#2016-09-29|1122.67
#2016-09-30|1117.85
#2016-10-03|1109.75
#2016-10-04|1096.05
#2016-10-05|1082.71
#2016-10-06|1075.71
#2016-10-07|1058.07
#2016-10-10|1065.12
#2016-10-11|1056.33
#2016-10-12|1050.43
#2016-10-13|1054.25
#2016-10-14|1067.45
#2016-10-17|1063.97
#2016-10-18|1077.48
#2016-10-19|1075.79
#2016-10-20|1075.46
#2016-10-21|1065.46
#2016-10-24|1060.35
#2016-10-25|1056.95
#2016-10-26|1066.98
#2016-10-27|1064.66
#2016-10-28|1073.81
#2016-10-31|1068.82
#2016-11-01|1062.66
#2016-11-02|1050.34
#2016-11-03|1024.69
#2016-11-04|1022.14
#2016-11-07|1025.01
#2016-11-08|1026.90
#2016-11-09|1000.26
#2016-11-10| 933.00
#2016-11-11| 936.73
#2016-11-14| 905.45
#2016-11-15| 913.05
#2016-11-16| 908.80
#2016-11-17| 914.23
#2016-11-18| 889.04
#2016-11-21| 907.95
#2016-11-22| 911.33
#2016-11-23| 897.09
#2016-11-24| 894.61
#2016-11-25| 902.63
#2016-11-28| 903.52
#2016-11-29| 908.40
#2016-11-30| 907.37
#2016-12-01| 894.04
#2016-12-02| 892.81
#2016-12-05| 894.22
#2016-12-06| 916.87
#2016-12-07| 919.21
#2016-12-08| 907.15
#2016-12-09| 907.19
#2016-12-12| 917.27
#2016-12-13| 931.26
#2016-12-14| 918.03
#2016-12-15| 897.35
#2016-12-16| 900.26
#2016-12-19| 911.11
#2016-12-20| 919.83
#2016-12-21| 921.14
#2016-12-22| 914.85
#2016-12-23| 913.21
#2016-12-26| 913.21
#2016-12-27| 917.03
#2016-12-28| 911.28
#2016-12-29| 923.88
#2016-12-30| 929.32
#2017-01-02| 939.62
#2017-01-03| 919.03
#2017-01-04| 925.00
#2017-01-05| 932.04
#2017-01-06| 926.30
#2017-01-09| 919.58
#2017-01-10| 908.87
#2017-01-11| 884.17
#2017-01-12| 907.57
#2017-01-13| 902.83
#2017-01-16| 899.98
#2017-01-17| 918.95
#2017-01-18| 917.48
#2017-01-19| 905.18
#2017-01-20| 908.98
#2017-01-23| 921.08
#2017-01-24| 919.79
#2017-01-25| 914.67
#2017-01-26| 904.65
#2017-01-27| 902.12
#2017-01-30| 892.08
#2017-01-31| 902.53
#2017-02-01| 890.36
#2017-02-02| 902.94
#2017-02-03| 907.25
#2017-02-06| 895.09
#2017-02-07| 893.51
#2017-02-08| 917.37
#2017-02-09| 918.12
#2017-02-10| 907.85
#2017-02-13| 911.87
#2017-02-14| 904.60
#2017-02-15| 905.95
#2017-02-16| 913.01
#2017-02-17| 900.35
#2017-02-20| 900.92
#2017-02-21| 903.48
#2017-02-22| 909.25
#2017-02-23| 898.22
#2017-02-24| 890.55
#2017-02-27| 911.93
#2017-02-28| 915.93
#2017-03-01| 916.71
#2017-03-02| 959.36
#2017-03-03| 970.66
#2017-03-06| 972.53
#2017-03-07| 960.97
#2017-03-08| 956.40
#2017-03-09| 967.58
#2017-03-10| 965.47
#2017-03-13| 972.18
#2017-03-14| 959.78
#2017-03-15| 962.83
#2017-03-16| 977.43
#2017-03-17| 974.19
#2017-03-20| 979.56
#2017-03-21| 991.86
#2017-03-22| 989.47
#2017-03-23| 992.86
#2017-03-24| 996.07
#2017-03-27|1006.72
#2017-03-28|1010.74
#2017-03-29|1015.53
#2017-03-30|1016.78
#2017-03-31|1032.15
#2017-04-03|1019.35
#2017-04-04|1016.71
#2017-04-05|1025.22
#2017-04-06|1032.27
#2017-04-07|1031.80
#2017-04-10|1021.00
#2017-04-11|1017.55
#2017-04-12|1024.05
#2017-04-13|1015.21
#2017-04-14|1015.21
#2017-04-17|1018.89
#2017-04-18|1003.92
#2017-04-19|1004.94
#2017-04-20|1009.86
#2017-04-21|1009.18
#2017-04-24|1065.27
#2017-04-25|1062.58
#2017-04-26|1050.92
#2017-04-27|1049.00
#2017-04-28|1047.60
#2017-05-01|1050.30
#2017-05-02|1064.72
#2017-05-03|1070.95
#2017-05-04|1125.22
#2017-05-05|1133.17
#2017-05-08|1122.32
#2017-05-09|1127.24
#2017-05-10|1140.35
#2017-05-11|1127.84
#2017-05-12|1139.70
#2017-05-15|1148.26
#2017-05-16|1165.04
#2017-05-17|1155.79
#2017-05-18|1147.30
#2017-05-19|1169.65
#2017-05-22|1179.97
#2017-05-23|1183.84
#2017-05-24|1171.20
#2017-05-25|1169.11
#2017-05-26|1167.22
#2017-05-29|1168.29
#2017-05-30|1173.88
#2017-05-31|1183.33
#2017-06-01|1181.59
#2017-06-02|1180.99
#2017-06-05|1178.38
#2017-06-06|1189.40
#2017-06-07|1192.63
#2017-06-08|1199.13
#2017-06-09|1192.47
#2017-06-12|1173.92
#2017-06-13|1171.53
#2017-06-14|1199.64
#2017-06-15|1188.03
#2017-06-16|1197.26
#2017-06-19|1190.05
#2017-06-20|1183.57
#2017-06-21|1180.31
#2017-06-22|1181.28
#2017-06-23|1191.86
#2017-06-26|1203.16
#2017-06-27|1188.37
#2017-06-28|1193.49
#2017-06-29|1175.75
#2017-06-30|1165.95
#2017-07-03|1177.45
#2017-07-04|1167.33
#2017-07-05|1160.55
#2017-07-06|1156.87
#2017-07-07|1162.36
#2017-07-10|1169.80
#2017-07-11|1163.27
#2017-07-12|1184.92
#2017-07-13|1184.33
#2017-07-14|1190.56
#2017-07-17|1189.51
#2017-07-18|1197.29
#2017-07-19|1209.89
#2017-07-20|1216.20
#2017-07-21|1224.35
#2017-07-24|1219.40
#2017-07-25|1227.26
#2017-07-26|1229.33
#2017-07-27|1226.45
#2017-07-28|1226.96
#2017-07-31|1231.08
#2017-08-01|1242.70
#2017-08-02|1242.84
#2017-08-03|1245.44
#2017-08-04|1242.85
#2017-08-07|1242.30
#2017-08-08|1242.16
#2017-08-09|1233.18
#2017-08-10|1237.22
#2017-08-11|1228.31
#2017-08-14|1246.15
#2017-08-15|1258.45
#2017-08-16|1260.46
#2017-08-17|1273.81
#2017-08-18|1267.93
#2017-08-21|1269.02
#2017-08-22|1271.64
#2017-08-23|1282.51
#2017-08-24|1290.59
#2017-08-25|1289.57
#2017-08-28|1295.55
#2017-08-29|1285.81
#2017-08-30|1273.05
#2017-08-31|1279.55
#2017-09-01|1285.22
#2017-09-04|1286.23
#2017-09-05|1284.21
#2017-09-06|1309.00
#2017-09-07|1337.63
#2017-09-08|1332.41
#2017-09-11|1337.21
#2017-09-12|1328.97
#2017-09-13|1308.70
#2017-09-14|1296.29
#2017-09-15|1301.42
#2017-09-18|1296.56
#2017-09-19|1305.98
#2017-09-20|1303.73
#2017-09-21|1279.49
#2017-09-22|1294.59
#2017-09-25|1287.12
#2017-09-26|1277.20
#2017-09-27|1271.16
#2017-09-28|1275.66
#2017-09-29|1285.06
#2017-10-02|1280.18
#2017-10-03|1276.70
#2017-10-04|1271.51
#2017-10-05|1277.89
#2017-10-06|1275.96
#2017-10-09|1288.84
#2017-10-10|1292.56
#2017-10-11|1313.47
#2017-10-12|1320.53
#2017-10-13|1314.20
#2017-10-16|1304.08
#2017-10-17|1300.90
#2017-10-18|1304.84
#2017-10-19|1321.99
#2017-10-20|1308.80
#2017-10-23|1319.96
#2017-10-24|1318.67
#2017-10-25|1298.76
#2017-10-26|1303.37
#2017-10-27|1297.63
#2017-10-30|1293.11
#2017-10-31|1302.98
#2017-11-01|1304.02
#2017-11-02|1319.21
#2017-11-03|1317.04
#2017-11-06|1322.14
#2017-11-07|1324.15
#2017-11-08|1336.32
#2017-11-09|1343.57
#2017-11-10|1337.45
#2017-11-13|1314.25
#2017-11-14|1324.47
#2017-11-15|1322.47
#2017-11-16|1325.53
#2017-11-17|1311.73
#2017-11-20|1308.22
#2017-11-21|1306.01
#2017-11-22|1320.79
#2017-11-23|1345.14
#2017-11-24|1355.51
#2017-11-27|1348.21
#2017-11-28|1349.83
#2017-11-29|1369.90
#2017-11-30|1368.70
#2017-12-01|1356.05
#2017-12-04|1363.80
#2017-12-05|1364.28
#2017-12-06|1368.77
#2017-12-07|1368.58
#2017-12-08|1360.09
#2017-12-11|1355.05
#2017-12-12|1355.29
#2017-12-13|1342.06
#2017-12-14|1319.26
#2017-12-15|1320.95
#2017-12-18|1341.67
#2017-12-19|1331.01
#2017-12-20|1338.10
#2017-12-21|1335.81
#2017-12-22|1338.07
#2017-12-25|1338.07
#2017-12-26|1341.58
#2017-12-27|1341.59
#2017-12-28|1339.90
#2017-12-29|1345.11
#2018-01-01|1345.11
#2018-01-02|1343.89
#2018-01-03|1346.23
#2018-01-04|1372.04
#2018-01-05|1377.43
#2018-01-08|1376.60
#2018-01-09|1364.08
#2018-01-10|1347.05
#2018-01-11|1346.76
#2018-01-12|1348.84
#2018-01-15|1360.72
#2018-01-16|1378.31
#2018-01-17|1378.75
#2018-01-18|1370.52
#2018-01-19|1371.10
#2018-01-22|1382.92
#2018-01-23|1390.47
#2018-01-24|1354.76
#2018-01-25|1362.07
#2018-01-26|1350.77
#2018-01-29|1341.36
#2018-01-30|1337.38
#2018-01-31|1349.10
#2018-02-01|1348.06
#2018-02-02|1319.67
#2018-02-05|1289.49
#2018-02-06|1247.59
#2018-02-07|1264.60
#2018-02-08|1244.69
#2018-02-09|1221.89
#2018-02-12|1231.15
#2018-02-13|1227.13
#2018-02-14|1248.49
#2018-02-15|1242.37
#2018-02-16|1258.65
#2018-02-19|1247.17
#2018-02-20|1236.88
#2018-02-21|1243.49
#2018-02-22|1254.54
#2018-02-23|1269.71
#2018-02-26|1270.07
#2018-02-27|1272.36
#2018-02-28|1253.49
#2018-03-01|1236.26
#2018-03-02|1210.65
#2018-03-05|1232.50
#2018-03-06|1245.00
#2018-03-07|1252.68
#2018-03-08|1278.32
#2018-03-09|1284.14
#2018-03-12|1290.52
#2018-03-13|1283.39
#2018-03-14|1290.73
#2018-03-15|1293.38
#2018-03-16|1305.05
#2018-03-19|1298.48
#2018-03-20|1284.24
#2018-03-21|1292.99
#2018-03-22|1286.36
#2018-03-23|1279.04
#2018-03-26|1286.44
#2018-03-27|1285.68
#2018-03-28|1310.97
#2018-03-29|1301.86
#2018-03-30|1301.86
#2018-04-02|1303.02
#2018-04-03|1300.37
#2018-04-04|1302.74
#2018-04-05|1310.93
#2018-04-06|1321.61
#2018-04-09|1321.86
#2018-04-10|1316.08
#2018-04-11|1312.93
#2018-04-12|1317.62
#2018-04-13|1325.60
#2018-04-16|1325.98
#2018-04-17|1331.46
#2018-04-18|1340.45
#2018-04-19|1347.60
#2018-04-20|1331.65
#2018-04-23|1321.59
#2018-04-24|1323.00
#2018-04-25|1317.97
#2018-04-26|1328.98
#2018-04-27|1338.65
#2018-04-30|1343.98
#2018-05-01|1333.69
#2018-05-02|1331.65
#2018-05-03|1337.77
#2018-05-04|1346.50
#2018-05-07|1351.28
#2018-05-08|1350.81
#2018-05-09|1335.38
#2018-05-10|1339.71
#2018-05-11|1348.30
#2018-05-14|1346.16
#2018-05-15|1336.89
#2018-05-16|1297.12
#2018-05-17|1322.80
#2018-05-18|1331.00
#2018-05-21|1329.97
#2018-05-22|1329.34
#2018-05-23|1317.74
#2018-05-24|1312.88
#2018-05-25|1288.94
#2018-05-28|1278.98
#2018-05-29|1263.44
#2018-05-30|1265.71
#2018-05-31|1261.27
#2018-06-01|1256.82
#2018-06-04|1274.53
#2018-06-05|1263.00
#2018-06-06|1262.93
#2018-06-07|1275.80
#2018-06-08|1257.03
#2018-06-11|1268.70
#2018-06-12|1274.49
#2018-06-13|1266.96
#2018-06-14|1277.21
#2018-06-15|1273.53
#2018-06-18|1237.05
#2018-06-19|1230.25
#2018-06-20|1232.31
#2018-06-21|1225.80
#2018-06-22|1228.56
#2018-06-25|1218.10
#2018-06-26|1220.34
#2018-06-27|1214.15
#2018-06-28|1205.54
#2018-06-29|1214.18
#2018-07-02|1207.14
#2018-07-03|1230.17
#2018-07-04|1228.55
#2018-07-05|1246.23
#2018-07-06|1263.04
#2018-07-09|1252.96
#2018-07-10|1247.30
#2018-07-11|1241.55
#2018-07-12|1250.14
#2018-07-13|1249.73
#2018-07-16|1247.57
#2018-07-17|1235.86
#2018-07-18|1236.12
#2018-07-19|1229.93
#2018-07-20|1244.13
#2018-07-23|1249.81
#2018-07-24|1239.34
#2018-07-25|1243.19
#2018-07-26|1259.98
#2018-07-27|1280.47
#2018-07-30|1271.15
#2018-07-31|1279.89
#2018-08-01|1252.83
#2018-08-02|1241.29
#2018-08-03|1249.72
#2018-08-06|1242.11
#2018-08-07|1254.45
#2018-08-08|1250.25
#2018-08-09|1249.66
#2018-08-10|1212.09
#2018-08-13|1213.63
#2018-08-14|1211.30
#2018-08-15|1192.42
#2018-08-16|1210.04
#2018-08-17|1207.89
#2018-08-20|1213.90
#2018-08-21|1233.11
#2018-08-22|1236.10
#2018-08-23|1238.25
#2018-08-24|1241.24
#2018-08-27|1245.17
#2018-08-28|1251.85
#2018-08-29|1249.69
#2018-08-30|1241.70
#2018-08-31|1221.81
#2018-09-03|1215.27
#2018-09-04|1207.96
#2018-09-05|1197.11
#2018-09-06|1201.50
#2018-09-07|1197.34
#2018-09-10|1216.46
#2018-09-11|1215.54
#2018-09-12|1215.26
#2018-09-13|1201.00
#2018-09-14|1200.27
#2018-09-17|1213.31
#2018-09-18|1215.33
#2018-09-19|1195.29
#2018-09-20|1221.39
#2018-09-21|1237.17
#2018-09-24|1226.62
#2018-09-25|1207.82
#2018-09-26|1212.86
#2018-09-27|1215.67
#2018-09-28|1210.35
#2018-10-01|1209.78
#2018-10-02|1220.55
#2018-10-03|1222.87
#2018-10-04|1211.15
#2018-10-05|1206.29
#2018-10-08|1201.58
#2018-10-09|1217.70
#2018-10-10|1197.46
#2018-10-11|1172.03
#2018-10-12|1158.74
#2018-10-15|1165.12
#2018-10-16|1177.34
#2018-10-17|1165.68
#2018-10-18|1153.83
#2018-10-19|1156.46
#2018-10-22|1149.94
#2018-10-23|1138.09
#2018-10-24|1133.22
#2018-10-25|1144.21
#2018-10-26|1130.65
#2018-10-29|1132.12
#2018-10-30|1143.11
#2018-10-31|1156.68
#2018-11-01|1174.88
#2018-11-02|1170.05
#2018-11-05|1185.72
#2018-11-06|1191.78
#2018-11-07|1234.09
#2018-11-08|1221.74
#2018-11-09|1224.29
#2018-11-12|1203.19
#2018-11-13|1209.18
#2018-11-14|1209.11
#2018-11-15|1187.28
#2018-11-16|1201.25
#2018-11-19|1205.41
#2018-11-20|1199.23
#2018-11-21|1210.28
#2018-11-22|1195.63
#2018-11-23|1190.23
#2018-11-26|1211.72
#2018-11-27|1227.44
#2018-11-28|1222.53
#2018-11-29|1224.88
#2018-11-30|1215.21
#2018-12-03|1226.64
#2018-12-04|1212.75
#2018-12-05|1206.80
#2018-12-06|1179.18
#2018-12-07|1186.15
#2018-12-10|1165.92
#2018-12-11|1180.33
#2018-12-12|1221.13
#2018-12-13|1231.06
#2018-12-14|1229.56
#2018-12-17|1227.54
#2018-12-18|1207.33
#2018-12-19|1223.18
#2018-12-20|1200.35
#2018-12-21|1197.68
#2018-12-24|1182.62
#2018-12-25|1182.62
#2018-12-26|1182.00
#2018-12-27|1156.01
#2018-12-28|1181.18
#2018-12-31|1200.81
#2019-01-01|1200.81
#2019-01-02|1192.95
#2019-01-03|1190.67
#2019-01-04|1209.78
#2019-01-07|1231.07
#2019-01-08|1243.90
#2019-01-09|1258.03
#2019-01-10|1273.87
#2019-01-11|1251.14
#2019-01-14|1249.20
#2019-01-15|1261.18
#2019-01-16|1258.14
#2019-01-17|1264.24
#2019-01-18|1283.43
#2019-01-21|1273.03
#2019-01-22|1268.36
#2019-01-23|1276.05
#2019-01-24|1272.06
#2019-01-25|1284.91
#2019-01-28|1284.44
#2019-01-29|1295.37
#2019-01-30|1284.76
#2019-01-31|1299.91
#2019-02-01|1303.92
#2019-02-04|1285.91
#2019-02-05|1301.64
#2019-02-06|1287.84
#2019-02-07|1277.36
#2019-02-08|1267.03
#2019-02-11|1278.31
#2019-02-12|1283.65
#2019-02-13|1282.54
#2019-02-14|1284.27
#2019-02-15|1291.53
#2019-02-18|1299.93
#2019-02-19|1305.98
#2019-02-20|1311.47
#2019-02-21|1314.25
#2019-02-22|1307.38
#2019-02-25|1313.05
#2019-02-26|1319.00
#2019-02-27|1300.72
#2019-02-28|1264.86
#2019-03-01|1273.49
#2019-03-04|1259.20
#2019-03-05|1255.68
#2019-03-06|1254.61
#2019-03-07|1257.56
#2019-03-08|1254.57
#2019-03-11|1256.40
#2019-03-12|1267.78
#2019-03-13|1277.12
#2019-03-14|1277.81
#2019-03-15|1292.80
#2019-03-18|1292.97
#2019-03-19|1291.53
#2019-03-20|1289.25
#2019-03-21|1291.83
#2019-03-22|1267.09
#2019-03-25|1265.36
#2019-03-26|1261.22
#2019-03-27|1261.53
#2019-03-28|1253.26
#2019-03-29|1257.58
#2019-04-01|1262.02
#2019-04-02|1262.72
#2019-04-03|1284.87
#2019-04-04|1281.81
#2019-04-05|1282.03
#2019-04-08|1289.02
#2019-04-09|1288.97
#2019-04-10|1292.73
#2019-04-11|1283.37
#2019-04-12|1272.36
#2019-04-15|1282.34
#2019-04-16|1286.85
#2019-04-17|1291.50
#2019-04-18|1283.99
#2019-04-19|1283.99
#2019-04-22|1285.30
#2019-04-23|1282.06
#2019-04-24|1264.63
#2019-04-25|1255.68
#2019-04-26|1269.82
#2019-04-29|1264.79
#2019-04-30|1276.61
#2019-05-01|1280.42
#2019-05-02|1277.70
#2019-05-03|1284.92
#2019-05-06|1275.06
#2019-05-07|1280.96
#2019-05-08|1270.06
#2019-05-09|1254.49
#2019-05-10|1264.07
#2019-05-13|1266.29
#2019-05-14|1277.17
#2019-05-15|1287.48
#2019-05-16|1297.13
#2019-05-17|1281.91
#2019-05-20|1275.86
#2019-05-21|1273.15
#2019-05-22|1270.19
#2019-05-23|1246.16
#2019-05-24|1262.60
#2019-05-27|1276.11
#2019-05-28|1272.66
#2019-05-29|1250.52
#2019-05-30|1246.26
#2019-05-31|1250.58
#2019-06-03|1265.58
#2019-06-04|1273.55
#2019-06-05|1303.04
#2019-06-06|1309.07
#2019-06-07|1338.41
#2019-06-10|1328.72
#2019-06-11|1323.21
#2019-06-12|1322.08
#2019-06-13|1308.72
#2019-06-14|1314.05
#2019-06-17|1302.87
#2019-06-18|1341.11
#2019-06-19|1345.04
#2019-06-20|1351.16
#2019-06-21|1360.09
#2019-06-24|1369.95
#2019-06-25|1365.55
#2019-06-26|1356.30
#2019-06-27|1347.30
#2019-06-28|1363.52
#2019-07-01|1365.59
#2019-07-02|1385.46
#2019-07-03|1403.50
#2019-07-04|1399.64
#2019-07-05|1385.54
#2019-07-08|1386.29
#2019-07-09|1397.77
#2019-07-10|1396.88
#2019-07-11|1397.42
#2019-07-12|1402.22
#2019-07-15|1404.88
#2019-07-16|1393.24
#2019-07-17|1396.80
#2019-07-18|1400.86
#2019-07-19|1398.64
#2019-07-22|1404.26
#2019-07-23|1397.87
#2019-07-24|1394.93
#2019-07-25|1395.55
#2019-07-26|1408.94
#2019-07-29|1428.34
#2019-07-30|1398.79
#2019-07-31|1396.99
#2019-08-01|1377.40
#2019-08-02|1369.50
#2019-08-05|1342.57
#2019-08-06|1343.78
#2019-08-07|1353.09
#2019-08-08|1366.39
#2019-08-09|1355.31
#2019-08-12|1357.82
#2019-08-13|1370.45
#2019-08-14|1345.60
#2019-08-15|1346.33
#2019-08-16|1359.22
#2019-08-19|1372.16
#2019-08-20|1355.20
#2019-08-21|1364.68
#2019-08-22|1352.12
#2019-08-23|1351.62
#2019-08-26|1355.17
#2019-08-27|1365.41
#2019-08-28|1363.07
#2019-08-29|1372.26
#2019-08-30|1373.18
#2019-09-02|1371.62
#2019-09-03|1368.80
#2019-09-04|1393.81
#2019-09-05|1384.69
#2019-09-06|1376.20
#2019-09-09|1356.88
#2019-09-10|1358.09
#2019-09-11|1349.92
#2019-09-12|1381.82
#2019-09-13|1367.86
#2019-09-16|1358.36
#2019-09-17|1389.32
#2019-09-18|1408.69
#2019-09-19|1417.73
#2019-09-20|1420.63
#2019-09-23|1409.32
#2019-09-24|1425.80
#2019-09-25|1410.86
#2019-09-26|1437.98
#2019-09-27|1430.44
#2019-09-30|1447.92
#2019-10-01|1450.39
#2019-10-02|1401.15
#2019-10-03|1399.69
#2019-10-04|1415.06
#2019-10-07|1430.10
#2019-10-08|1410.84
#2019-10-09|1409.98
#2019-10-10|1425.81
#2019-10-11|1457.87
#2019-10-14|1458.30
#2019-10-15|1462.72
#2019-10-16|1457.53
#2019-10-17|1452.25
#2019-10-18|1457.94
#2019-10-21|1447.71
#2019-10-22|1455.60
#2019-10-23|1453.46
#2019-10-24|1463.63
#2019-10-25|1451.27
#2019-10-28|1443.66
#2019-10-29|1445.81
#2019-10-30|1455.35
#2019-10-31|1478.02
#2019-11-01|1467.74
#2019-11-04|1464.12
#2019-11-05|1438.06
#2019-11-06|1453.37
#2019-11-07|1409.37
#2019-11-08|1408.85
#2019-11-11|1405.03
#2019-11-12|1408.77
#2019-11-13|1417.85
#2019-11-14|1417.48
#2019-11-15|1419.51
#2019-11-18|1427.05
#2019-11-19|1408.14
#2019-11-20|1408.80
#2019-11-21|1396.99
#2019-11-22|1394.25
#2019-11-25|1400.28
#2019-11-26|1409.22
#2019-11-27|1415.45
#2019-11-28|1415.14
#2019-11-29|1415.37
#2019-12-02|1392.17
#2019-12-03|1397.54
#2019-12-04|1409.01
#2019-12-05|1416.02
#2019-12-06|1423.70
#2019-12-09|1418.07
#2019-12-10|1423.07
#2019-12-11|1443.95
#2019-12-12|1429.84
#2019-12-13|1443.47
#2019-12-16|1457.87
#2019-12-17|1473.34
#2019-12-18|1458.88
#2019-12-19|1457.40
#2019-12-20|1469.99
#2019-12-23|1463.08
#2019-12-24|1463.18
#2019-12-25|1463.18
#2019-12-26|1464.30
#2019-12-27|1475.90
#2019-12-30|1474.68
#2019-12-31|1461.84
#2020-01-01|1461.84
#2020-01-02|1480.11
#2020-01-03|1473.99
#2020-01-06|1475.49
#2020-01-07|1475.25
#2020-01-08|1467.66
#2020-01-09|1470.21
#2020-01-10|1481.17
#2020-01-13|1487.87
#2020-01-14|1496.68
#2020-01-15|1518.49
#2020-01-16|1523.39
#2020-01-17|1533.25
#2020-01-20|1544.93
#2020-01-21|1548.58
#2020-01-22|1552.77
#2020-01-23|1562.75
#2020-01-24|1579.10
#2020-01-27|1566.28
#2020-01-28|1568.81
#2020-01-29|1577.56
#2020-01-30|1564.41
#2020-01-31|1571.13
#2020-02-03|1570.97
#2020-02-04|1566.89
#2020-02-05|1561.35
#2020-02-06|1574.32
#2020-02-07|1567.06
#2020-02-10|1560.69
#2020-02-11|1583.51
#2020-02-12|1579.55
#2020-02-13|1576.33
#2020-02-14|1588.75
#2020-02-17|1597.46
#2020-02-18|1614.59
#2020-02-19|1626.59
#2020-02-20|1620.96
#2020-02-21|1632.50
#2020-02-24|1586.49
#2020-02-25|1546.97
#2020-02-26|1556.57
#2020-02-27|1572.18
#2020-02-28|1492.72
#2020-03-02|1529.67
#2020-03-03|1559.36
#2020-03-04|1619.36
#2020-03-05|1609.17
#2020-03-06|1547.35
#2020-03-09|1430.16
#2020-03-10|1355.45
#2020-03-11|1309.63
#2020-03-12|1079.07
#2020-03-13|1069.20
#2020-03-16|1021.13
#2020-03-17|1024.34
#2020-03-18|1024.29
#2020-03-19|1027.63
#2020-03-20|1033.26
#2020-03-23| 976.75
#2020-03-24|1041.70
#2020-03-25|1056.05
#2020-03-26|1101.35
#2020-03-27|1052.59
#2020-03-30|1030.11
#2020-03-31|1013.10
#2020-04-01| 963.88
#2020-04-02| 964.52
#2020-04-03| 932.06
#2020-04-06| 977.82
#2020-04-07|1001.70
#2020-04-08|1003.22
#2020-04-09|1046.10
#2020-04-10|1046.10
#2020-04-13|1042.46
#2020-04-14|1033.51
#2020-04-15| 992.08
#2020-04-16| 986.75
#2020-04-17|1022.17
#2020-04-20|1003.67
#2020-04-21| 962.65
#2020-04-22| 971.68
#2020-04-23| 990.69
#2020-04-24| 988.35
#2020-04-27|1012.52
#2020-04-28|1011.91
#2020-04-29|1063.87
#2020-04-30|1058.69
#2020-05-01|1064.05
#2020-05-04|1005.01
#2020-05-05|1026.59
#2020-05-06|1014.65
#2020-05-07|1026.25
#2020-05-08|1050.07
#2020-05-11|1036.52
#2020-05-12|1020.61
#2020-05-13| 997.40
#2020-05-14| 991.80
#2020-05-15|1005.85
#2020-05-18|1057.12
#2020-05-19|1033.14
#2020-05-20|1043.66
#2020-05-21|1042.83
#2020-05-22|1031.07
#2020-05-25|1050.97
#2020-05-26|1089.69
#2020-05-27|1114.91
#2020-05-28|1145.69
#2020-05-29|1132.04
#2020-06-01|1140.73
#2020-06-02|1179.44
#2020-06-03|1243.90
#2020-06-04|1236.56
#2020-06-05|1265.59
#2020-06-08|1278.21
#2020-06-09|1267.06
#2020-06-10|1244.43
#2020-06-11|1179.47
#2020-06-12|1180.36
#2020-06-15|1175.45
#2020-06-16|1206.71
#2020-06-17|1209.59
#2020-06-18|1203.93
#2020-06-19|1203.38
#2020-06-22|1195.82
#2020-06-23|1211.33
#2020-06-24|1172.71
#2020-06-25|1169.89
#2020-06-26|1164.59
#2020-06-29|1192.32
#2020-06-30|1177.82
#2020-07-01|1173.41
#2020-07-02|1203.68
#2020-07-03|1204.43
#2020-07-06|1217.62
#2020-07-07|1203.42
#2020-07-08|1204.79
#2020-07-09|1157.59
#2020-07-10|1175.71
#2020-07-13|1192.75
#2020-07-14|1183.54
#2020-07-15|1200.80
#2020-07-16|1206.11
#2020-07-17|1188.91
#2020-07-20|1208.10
#2020-07-21|1214.75
#2020-07-22|1226.19
#2020-07-23|1214.88
#2020-07-24|1200.93
#2020-07-27|1209.97
#2020-07-28|1232.12
#2020-07-29|1246.96
#2020-07-30|1211.19
#2020-07-31|1247.00
#2020-08-03|1272.27
#2020-08-04|1265.30
#2020-08-05|1280.85
#2020-08-06|1263.54
#2020-08-07|1263.28
#2020-08-10|1280.43
#2020-08-11|1302.61
#2020-08-12|1328.08
#2020-08-13|1319.50
#2020-08-14|1292.10
#2020-08-17|1289.12
#2020-08-18|1266.77
#2020-08-19|1268.71
#2020-08-20|1236.61
#2020-08-21|1236.86
#2020-08-24|1282.72
#2020-08-25|1269.94
#2020-08-26|1266.94
#2020-08-27|1247.83
#2020-08-28|1257.19
#2020-08-31|1341.76
#2020-09-01|1324.51
#2020-09-02|1334.51
#2020-09-03|1335.72
#2020-09-04|1311.03
#2020-09-07|1347.10
#2020-09-08|1321.92
#2020-09-09|1340.55
#2020-09-10|1335.46
#2020-09-11|1323.30
#2020-09-14|1338.94
#2020-09-15|1327.78
#2020-09-16|1326.77
#2020-09-17|1315.61
#2020-09-18|1295.08
#2020-09-21|1254.76
#2020-09-22|1246.16
#2020-09-23|1255.43
#2020-09-24|1220.89
#2020-09-25|1235.11
#2020-09-28|1250.35
#2020-09-29|1255.78
#2020-09-30|1277.76
#2020-10-01|1286.07
#2020-10-02|1286.40
#2020-10-05|1286.71
#2020-10-06|1322.10
#2020-10-07|1329.65
#2020-10-08|1337.44
#2020-10-09|1340.47
#2020-10-12|1342.44
#2020-10-13|1316.87
#2020-10-14|1307.85
#2020-10-15|1273.45
#2020-10-16|1285.60
#2020-10-19|1287.47
#2020-10-20|1286.32
#2020-10-21|1265.04
#2020-10-22|1249.74
#2020-10-23|1264.31
#2020-10-26|1241.60
#2020-10-27|1223.97
#2020-10-28|1174.36
#2020-10-29|1144.60
#2020-10-30|1157.78
#2020-11-02|1183.01
#2020-11-03|1215.27
#2020-11-04|1238.19
#2020-11-05|1259.92
#2020-11-06|1241.92
#2020-11-09|1306.87
#2020-11-10|1333.16
#2020-11-11|1348.80
#2020-11-12|1326.30
#2020-11-13|1350.96
#2020-11-16|1365.82
#2020-11-17|1359.12
#2020-11-18|1353.25
#2020-11-19|1330.95
#2020-11-20|1347.08
#2020-11-23|1343.96
#2020-11-24|1365.37
#2020-11-25|1394.80
#2020-11-26|1391.84
#2020-11-27|1399.24
#2020-11-30|1381.48
#2020-12-01|1410.05
#2020-12-02|1435.72
#2020-12-03|1428.52
#2020-12-04|1423.94
#2020-12-07|1418.20
#2020-12-08|1406.36
#2020-12-09|1419.51
#2020-12-10|1404.00
#2020-12-11|1396.72
#2020-12-14|1413.27
#2020-12-15|1406.40
#2020-12-16|1429.80
#2020-12-17|1442.36
#2020-12-18|1436.94
#2020-12-21|1399.23
#2020-12-22|1410.21
#2020-12-23|1446.65
#2020-12-24|1437.42
#2020-12-25|1437.42
#2020-12-28|1471.10
#2020-12-29|1465.96
#2020-12-30|1466.07
#2020-12-31|1441.46
#2021-01-01|1441.46
#2021-01-04|1469.08
#2021-01-05|1454.12
#2021-01-06|1504.71
#2021-01-07|1504.95
#2021-01-08|1538.50
#2021-01-11|1510.73
#2021-01-12|1549.22
#2021-01-13|1564.94
#2021-01-14|1577.19
#2021-01-15|1559.04
#2021-01-18|1548.34
#2021-01-19|1567.47
#2021-01-20|1559.99
#2021-01-21|1543.51
#2021-01-22|1523.20
#2021-01-25|1506.94
#2021-01-26|1512.33
#2021-01-27|1477.25
#2021-01-28|1505.58
#2021-01-29|1492.35
#2021-02-01|1500.88
#2021-02-02|1507.61
#2021-02-03|1529.36
#2021-02-04|1525.43
#2021-02-05|1535.13
#2021-02-08|1519.42
#2021-02-09|1512.71
#2021-02-10|1516.44
#2021-02-11|1523.70
#2021-02-12|1514.34
#2021-02-15|1521.69
#2021-02-16|1506.38
#2021-02-17|1498.25
#2021-02-18|1486.20
#2021-02-19|1503.05
#2021-02-22|1501.20
#2021-02-23|1506.03
#2021-02-24|1502.66
#2021-02-25|1512.96
#2021-02-26|1451.48
#2021-03-01|1440.78
#2021-03-02|1436.04
#2021-03-03|1409.52
#2021-03-04|1405.91
#2021-03-05|1393.16
#2021-03-08|1397.09
#2021-03-09|1428.17
#2021-03-10|1437.11
#2021-03-11|1461.49
#2021-03-12|1467.16
#2021-03-15|1459.25
#2021-03-16|1448.36
#2021-03-17|1437.96
#2021-03-18|1437.35
#2021-03-19|1445.19
#2021-03-22|1437.63
#2021-03-23|1428.76
#2021-03-24|1415.63
#2021-03-25|1410.54
#2021-03-26|1411.14
#2021-03-29|1420.18
#2021-03-30|1405.55
#2021-03-31|1422.13
#2021-04-01|1435.83
#2021-04-02|1435.83
#2021-04-05|1440.47
#2021-04-06|1446.69
#2021-04-07|1476.17
#2021-04-08|1474.16
#2021-04-09|1475.14
#2021-04-12|1533.47
#2021-04-13|1526.45
#2021-04-14|1525.39
#2021-04-15|1525.22
#2021-04-16|1538.28
#2021-04-19|1544.03
#2021-04-20|1529.20
#2021-04-21|1513.53
#2021-04-22|1538.73
#2021-04-23|1546.44
#2021-04-26|1564.79
#2021-04-27|1572.91
#2021-04-28|1581.68
#2021-04-29|1576.41
#2021-04-30|1564.89
#2021-05-03|1573.66
#2021-05-04|1553.83
#2021-05-05|1548.52
#2021-05-06|1561.28
#2021-05-07|1583.63
#2021-05-10|1585.11
#2021-05-11|1546.06
#2021-05-12|1543.30
#2021-05-13|1557.69
#2021-05-14|1594.87
#2021-05-17|1587.50
#2021-05-18|1621.76
#2021-05-19|1613.22
#2021-05-20|1617.34
#2021-05-21|1624.39
#2021-05-24|1620.45
#2021-05-25|1619.85
#2021-05-26|1611.86
#2021-05-27|1589.28
#2021-05-28|1592.95
#2021-05-31|1586.21
#2021-06-01|1601.84
#2021-06-02|1595.26
#2021-06-03|1582.13
#2021-06-04|1583.52
#2021-06-07|1600.24
#2021-06-08|1594.51
#2021-06-09|1598.14
#2021-06-10|1584.15
#2021-06-11|1593.22
#2021-06-14|1599.83
#2021-06-15|1595.84
#2021-06-16|1590.00
#2021-06-17|1554.24
#2021-06-18|1517.62
#2021-06-21|1518.65
#2021-06-22|1515.23
#2021-06-23|1504.09
#2021-06-24|1520.47
#2021-06-25|1518.90
#2021-06-28|1511.52
#2021-06-29|1516.83
#2021-06-30|1508.78
#2021-07-01|1530.50
#2021-07-02|1538.30
#2021-07-05|1535.20
#2021-07-06|1515.24
#2021-07-07|1520.33
#2021-07-08|1509.16
#2021-07-09|1516.74
#2021-07-12|1525.01
#2021-07-13|1514.04
#2021-07-14|1505.70
#2021-07-15|1487.90
#2021-07-16|1503.10
#2021-07-19|1465.31
#2021-07-20|1448.52
#2021-07-21|1469.50
#2021-07-22|1484.87
#2021-07-23|1491.89
#2021-07-26|1504.08
#2021-07-27|1503.90
#2021-07-28|1517.46
#2021-07-29|1535.54
#2021-07-30|1507.30
#2021-08-02|1517.90
#2021-08-03|1521.66
#2021-08-04|1515.97
#2021-08-05|1522.69
#2021-08-06|1515.67
#2021-08-09|1515.67
#2021-08-10|1519.71
#2021-08-11|1532.83
#2021-08-12|1532.79
#2021-08-13|1554.67
#2021-08-16|1553.44
#2021-08-17|1542.32
#2021-08-18|1565.44
#2021-08-19|1564.21
#2021-08-20|1576.06
#2021-08-23|1585.25
#2021-08-24|1596.84
#2021-08-25|1587.15
#2021-08-26|1571.24
#2021-08-27|1573.40
#2021-08-30|1581.25
#2021-08-31|1590.66
#2021-09-01|1614.32
#2021-09-02|1603.14
#2021-09-03|1593.30
#2021-09-06|1587.73
#2021-09-07|1576.30
#2021-09-08|1579.86
#2021-09-09|1573.62
#2021-09-10|1555.81
#2021-09-13|1568.28
#2021-09-14|1576.09
#2021-09-15|1558.85
#2021-09-16|1552.63
#2021-09-17|1523.73
#2021-09-20|1510.71
#2021-09-21|1505.32
#2021-09-22|1504.65
#2021-09-23|1536.54
#2021-09-24|1516.80
#2021-09-27|1529.59
#2021-09-28|1499.42
#2021-09-29|1488.26
#2021-09-30|1463.48
#2021-10-01|1496.08
#2021-10-04|1511.12
#2021-10-05|1534.96
#2021-10-06|1498.62
#2021-10-07|1505.49
#2021-10-08|1485.41
#2021-10-11|1489.68
#2021-10-12|1497.31
#2021-10-13|1515.10
#2021-10-14|1513.09
#2021-10-15|1526.40
#2021-10-18|1518.65
#2021-10-19|1559.18
#2021-10-20|1587.61
#2021-10-21|1584.48
#2021-10-22|1599.35
#2021-10-25|1582.97
#2021-10-26|1595.92
#2021-10-27|1602.02
#2021-10-28|1626.52
#2021-10-29|1588.98
#2021-11-01|1609.34
#2021-11-02|1616.02
#2021-11-03|1610.68
#2021-11-04|1644.11
#2021-11-05|1636.71
#2021-11-08|1645.76
#2021-11-09|1641.83
#2021-11-10|1642.88
#2021-11-11|1643.99
#2021-11-12|1647.34
#2021-11-15|1663.55
#2021-11-16|1659.68
#2021-11-17|1659.40
#2021-11-18|1652.80
#2021-11-19|1613.20
#2021-11-22|1595.61
#2021-11-23|1596.21
#2021-11-24|1594.82
#2021-11-25|1610.23
#2021-11-26|1562.65
#2021-11-29|1572.64
#2021-11-30|1569.38
#2021-12-01|1610.09
#2021-12-02|1577.87
#2021-12-03|1588.47
#2021-12-06|1610.44
#2021-12-07|1623.11
#2021-12-08|1636.58
#2021-12-09|1640.75
#2021-12-10|1632.25
#2021-12-13|1619.42
#2021-12-14|1607.88
#2021-12-15|1622.64
#2021-12-16|1609.35
#2021-12-17|1599.62
#2021-12-20|1583.27
#2021-12-21|1602.83
#2021-12-22|1612.54
#2021-12-23|1611.82
#2021-12-24|1615.38
#2021-12-27|1615.69
#2021-12-28|1642.70
#2021-12-29|1645.61
#2021-12-30|1637.01
#2021-12-31|1643.88
#2022-01-03|1653.57
#2022-01-04|1664.07
#2022-01-05|1652.78
#2022-01-06|1637.97
#2022-01-07|1663.88
#2022-01-10|1649.93
#2022-01-11|1670.59
#2022-01-12|1686.75
#2022-01-13|1712.72
#2022-01-14|1678.91
#2022-01-17|1673.73
#2022-01-18|1650.13
#2022-01-19|1635.29
#2022-01-20|1663.37
#2022-01-21|1630.80
#2022-01-24|1572.52
#2022-01-25|1571.58
#2022-01-26|1605.59
#2022-01-27|1612.95
#2022-01-28|1594.07
#2022-01-31|1608.89
#2022-02-01|1630.77
#2022-02-02|1660.39
#2022-02-03|1685.54
#2022-02-04|1675.62
#2022-02-07|1671.44
#2022-02-08|1687.19
#2022-02-09|1698.72
#2022-02-10|1722.65
#2022-02-11|1697.00
#2022-02-14|1645.79
#2022-02-15|1670.39
#2022-02-16|1664.85
#2022-02-17|1681.67
#2022-02-18|1680.88
#2022-02-21|1648.70
#2022-02-22|1648.88
#2022-02-23|1648.95
#2022-02-24|1539.65
#2022-02-25|1647.31
#2022-02-28|1637.13
#2022-03-01|1486.37
#2022-03-02|1425.90
#2022-03-03|1362.68
#2022-03-04|1264.55
#2022-03-07|1217.06
#2022-03-08|1269.37
#2022-03-09|1401.16
#2022-03-10|1360.20
#2022-03-11|1359.71
#2022-03-14|1395.65
#2022-03-15|1409.79
#2022-03-16|1446.73
#2022-03-17|1502.94
#2022-03-18|1491.33
#2022-03-21|1465.49
#2022-03-22|1492.61
#2022-03-23|1455.22
#2022-03-24|1426.88
#2022-03-25|1416.75
#2022-03-28|1425.24
#2022-03-29|1483.22
#2022-03-30|1490.73
#2022-03-31|1478.81
#2022-04-01|1476.77
#2022-04-04|1485.92
#2022-04-05|1431.29
#2022-04-06|1415.05
#2022-04-07|1384.38
#2022-04-08|1390.98
#2022-04-11|1393.47
#2022-04-12|1383.72
#2022-04-13|1395.85
#2022-04-14|1391.76
#2022-04-15|1391.76
#2022-04-18|1393.95
#2022-04-19|1380.15
#2022-04-20|1432.07
#2022-04-21|1452.29
#2022-04-22|1428.97
#2022-04-25|1426.05
#2022-04-26|1399.17
#2022-04-27|1346.87
#2022-04-28|1374.79
#2022-04-29|1379.26
#2022-05-02|1352.70
#2022-05-03|1370.24
#2022-05-04|1368.97
#2022-05-05|1359.57
#2022-05-06|1336.54
#2022-05-09|1297.99
#2022-05-10|1305.74
#2022-05-11|1349.00
#2022-05-12|1282.55
#2022-05-13|1320.36
#2022-05-16|1333.64
#2022-05-17|1396.63
#2022-05-18|1392.80
#2022-05-19|1393.58
#2022-05-20|1413.59
#2022-05-23|1450.72
#2022-05-24|1429.10
#2022-05-25|1445.96
#2022-05-26|1456.59
#2022-05-27|1453.90
#2022-05-30|1465.51
#2022-05-31|1428.26
#2022-06-01|1417.84
#2022-06-02|1429.64
#2022-06-03|1440.06
#2022-06-06|1450.26
#2022-06-07|1455.96
#2022-06-08|1442.90
#2022-06-09|1427.61
#2022-06-10|1372.03
#2022-06-13|1323.26
#2022-06-14|1295.62
#2022-06-15|1322.75
#2022-06-16|1261.57
#2022-06-17|1255.90
#2022-06-20|1287.87
#2022-06-21|1290.74
#2022-06-22|1300.41
#2022-06-23|1270.41
#2022-06-24|1287.00
#2022-06-27|1305.94
#2022-06-28|1310.19
#2022-06-29|1283.03
#2022-06-30|1236.62
#2022-07-01|1252.75
#2022-07-04|1241.97
#2022-07-05|1182.77
#2022-07-06|1174.02
#2022-07-07|1204.36
#2022-07-08|1219.93
#2022-07-11|1203.41
#2022-07-12|1206.42
#2022-07-13|1211.84
#2022-07-14|1182.92
#2022-07-15|1209.24
#2022-07-18|1246.95
#2022-07-19|1284.13
#2022-07-20|1268.63
#2022-07-21|1261.82
#2022-07-22|1270.56
#2022-07-25|1283.28
#2022-07-26|1248.44
#2022-07-27|1270.25
#2022-07-28|1304.88
#2022-07-29|1320.92
#2022-08-01|1348.96
#2022-08-02|1352.73
#2022-08-03|1322.34
#2022-08-04|1340.25
#2022-08-05|1333.45
#2022-08-08|1357.34
#2022-08-09|1362.68
#2022-08-10|1388.26
#2022-08-11|1403.58
#2022-08-12|1400.73
#2022-08-15|1382.82
#2022-08-16|1390.39
#2022-08-17|1376.99
#2022-08-18|1361.87
#2022-08-19|1346.84
#2022-08-22|1317.76
#2022-08-23|1317.73
#2022-08-24|1316.04
#2022-08-25|1316.58
#2022-08-26|1303.12
#2022-08-29|1256.83
#2022-08-30|1252.33
#2022-08-31|1244.85
#2022-09-01|1217.53
#2022-09-02|1255.42
#2022-09-05|1240.45
#2022-09-06|1229.96
#2022-09-07|1272.37
#2022-09-08|1283.70
#2022-09-09|1304.64
#2022-09-12|1333.86
#2022-09-13|1340.30
#2022-09-14|1313.52
#2022-09-15|1299.81
#2022-09-16|1284.73
#2022-09-19|1283.34
#2022-09-20|1249.92
#2022-09-21|1261.46
#2022-09-22|1237.95
#2022-09-23|1194.32
#2022-09-26|1147.47
#2022-09-27|1127.75
#2022-09-28|1135.41
#2022-09-29|1131.43
#2022-09-30|1144.92
#2022-10-03|1173.99
#2022-10-04|1220.23
#2022-10-05|1196.14
#2022-10-06|1170.28
#2022-10-07|1152.15
#2022-10-10|1131.27
#2022-10-11|1111.99
#2022-10-12|1102.40
#2022-10-13|1129.12
#2022-10-14|1157.03
#2022-10-17|1184.82
#2022-10-18|1195.89
#2022-10-19|1202.29
#2022-10-20|1203.62
#2022-10-21|1203.21
#2022-10-24|1256.85
#2022-10-25|1298.16
#2022-10-26|1302.52
#2022-10-27|1297.31
#2022-10-28|1298.55
#2022-10-31|1292.46
#2022-11-01|1310.96
#2022-11-02|1301.05
#2022-11-03|1281.78
#2022-11-04|1332.37
#2022-11-07|1353.63
#2022-11-08|1363.40
#2022-11-09|1357.37
#2022-11-10|1417.06
#2022-11-11|1429.51
#2022-11-14|1452.35
#2022-11-15|1483.88
#2022-11-16|1479.85
#2022-11-17|1466.17
#2022-11-18|1484.04
#2022-11-21|1476.89
#2022-11-22|1480.31
#2022-11-23|1489.90
#2022-11-24|1504.51
#2022-11-25|1498.81
#2022-11-28|1483.49
#2022-11-29|1470.44
#2022-11-30|1478.52
#2022-12-01|1507.32
#2022-12-02|1508.36
#2022-12-05|1517.22
#2022-12-06|1512.06
#2022-12-07|1506.45
#2022-12-08|1497.12
#2022-12-09|1518.92
#2022-12-12|1506.41
#2022-12-13|1533.04
#2022-12-14|1540.79
#2022-12-15|1493.00
#2022-12-16|1479.41
#2022-12-19|1477.65
#2022-12-20|1446.78
#2022-12-21|1469.24
#2022-12-22|1452.19
#2022-12-23|1451.82
#2022-12-26|1451.82
#2022-12-27|1460.29
#2022-12-28|1441.11
#2022-12-29|1464.90
#2022-12-30|1448.30
#2023-01-02|1477.67
#2023-01-03|1456.51
#2023-01-04|1471.98
#2023-01-05|1463.52
#2023-01-06|1462.52
#2023-01-09|1501.12
#2023-01-10|1490.74
#2023-01-11|1515.22
#2023-01-12|1538.68
#2023-01-13|1526.89
#2023-01-16|1530.56
#2023-01-17|1472.60
#2023-01-18|1483.16
#2023-01-19|1456.39
#2023-01-20|1468.36
#2023-01-23|1483.03
#2023-01-24|1516.87
#2023-01-25|1535.71
#2023-01-26|1530.43
#2023-01-27|1522.32
#2023-01-30|1517.34
#2023-01-31|1514.65
#2023-02-01|1533.56
#2023-02-02|1538.64
#2023-02-03|1541.45
#2023-02-06|1515.82
#2023-02-07|1499.93
#2023-02-08|1524.00
#2023-02-09|1527.66
#2023-02-10|1515.36
#2023-02-13|1523.18
#2023-02-14|1529.28
#2023-02-15|1536.07
#2023-02-16|1542.78
#2023-02-17|1546.23
#2023-02-20|1561.65
#2023-02-21|1597.77
#2023-02-22|1573.87
#2023-02-23|1573.83
#2023-02-24|1556.51
#2023-02-27|1570.50
#2023-02-28|1554.03
#2023-03-01|1528.83
#2023-03-02|1532.50
#2023-03-03|1546.83
#2023-03-06|1568.44
#2023-03-07|1550.92
#2023-03-08|1548.16
#2023-03-09|1546.35
#2023-03-10|1550.04
#2023-03-13|1530.05
#2023-03-14|1553.39
#2023-03-15|1479.68
#2023-03-16|1514.06
#2023-03-17|1479.83
#2023-03-20|1502.90
#2023-03-21|1538.97
#2023-03-22|1543.28
#2023-03-23|1553.93
#2023-03-24|1497.39
#2023-03-27|1526.09
#2023-03-28|1545.81
#2023-03-29|1580.30
#2023-03-30|1630.91
#2023-03-31|1628.49
#2023-04-03|1636.10
#2023-04-04|1657.25
#2023-04-05|1657.31
#2023-04-06|1672.88
#2023-04-07|1672.88
#2023-04-10|1660.01
#2023-04-11|1690.28
#2023-04-12|1703.97
#2023-04-13|1710.05
#2023-04-14|1693.65
#2023-04-17|1688.16
#2023-04-18|1698.30
#2023-04-19|1711.47
#2023-04-20|1709.34
#2023-04-21|1718.64
#2023-04-24|1713.45
#2023-04-25|1702.42
#2023-04-26|1707.91
#2023-04-27|1704.29
#2023-04-28|1719.14
#2023-05-01|1709.88
#2023-05-02|1693.34
#2023-05-03|1712.97
#2023-05-04|1701.49
#2023-05-05|1710.70
#2023-05-08|1717.45
#2023-05-09|1714.91
#2023-05-10|1722.96
#2023-05-11|1720.54
#2023-05-12|1714.17
#2023-05-15|1716.00
#2023-05-16|1718.02
#2023-05-17|1700.26
#2023-05-18|1673.91
#2023-05-19|1690.30
#2023-05-22|1685.53
#2023-05-23|1671.63
#2023-05-24|1639.12
#2023-05-25|1612.41
#2023-05-26|1607.05
#2023-05-29|1613.05
#2023-05-30|1628.34
#2023-05-31|1622.71
#2023-06-01|1641.59
#2023-06-02|1648.31
#2023-06-05|1646.72
#2023-06-06|1657.00
#2023-06-07|1661.35
#2023-06-08|1674.36
#2023-06-09|1682.07
#2023-06-12|1678.79
#2023-06-13|1685.30
#2023-06-14|1710.37
#2023-06-15|1708.19
#2023-06-16|1729.00
#2023-06-19|1701.18
#2023-06-20|1715.17
#2023-06-21|1715.17
#2023-06-22|1707.45
#2023-06-23|1677.85
#2023-06-26|1701.56
#2023-06-27|1712.76
#2023-06-28|1714.08
#2023-06-29|1750.91
#2023-06-30|1777.48
#2023-07-03|1791.43
#2023-07-04|1795.65
#2023-07-05|1769.34
#2023-07-06|1741.37
#2023-07-07|1761.77
#2023-07-10|1752.79
#2023-07-11|1763.08
#2023-07-12|1796.24
#2023-07-13|1824.77
#2023-07-14|1828.34
#2023-07-17|1811.78
#2023-07-18|1816.62
#2023-07-19|1821.44
#2023-07-20|1842.44
#2023-07-21|1847.45
#2023-07-24|1834.57
#2023-07-25|1828.27
#2023-07-26|1836.28
#2023-07-27|1818.78
#2023-07-28|1802.51
#2023-07-31|1792.94
#2023-08-01|1774.88
#2023-08-02|1736.81
#2023-08-03|1698.45
#2023-08-04|1715.27
#2023-08-07|1705.42
#2023-08-08|1700.78
#2023-08-09|1715.62
#2023-08-10|1738.81
#2023-08-11|1715.67
#2023-08-14|1709.85
#2023-08-15|1694.73
#2023-08-16|1700.55
#2023-08-17|1685.33
#2023-08-18|1691.92
#2023-08-21|1705.03
#2023-08-22|1704.16
#2023-08-23|1701.96
#2023-08-24|1700.87
#2023-08-25|1701.70
#2023-08-28|1715.47
#2023-08-29|1738.43
#2023-08-30|1740.64
#2023-08-31|1739.47
#2023-09-01|1721.07
#2023-09-04|1706.81
#2023-09-05|1672.70
#2023-09-06|1666.44
#2023-09-07|1687.40
#2023-09-08|1709.74
#2023-09-11|1722.47
#2023-09-12|1716.85
#2023-09-13|1719.35
#2023-09-14|1736.84
#2023-09-15|1748.04
#2023-09-18|1733.39
#2023-09-19|1755.05
#2023-09-20|1755.66
#2023-09-21|1721.50
#2023-09-22|1705.31
#2023-09-25|1679.18
#2023-09-26|1672.34
#2023-09-27|1629.75
#2023-09-28|1623.07
#2023-09-29|1641.28
#2023-10-02|1589.63
#2023-10-03|1558.05
#2023-10-04|1563.00
#2023-10-05|1577.25
#2023-10-06|1577.58
#2023-10-09|1590.98
#2023-10-10|1632.67
#2023-10-11|1640.33
#2023-10-12|1622.18
#2023-10-13|1611.49
#2023-10-16|1616.74
#2023-10-17|1630.91
#2023-10-18|1604.03
#2023-10-19|1614.64
#2023-10-20|1594.83
#2023-10-23|1585.37
#2023-10-24|1608.13
#2023-10-25|1607.73
#2023-10-26|1608.45
#2023-10-27|1615.69
#2023-10-30|1625.14
#2023-10-31|1626.65
#2023-11-01|1652.29
#2023-11-02|1662.93
#2023-11-03|1688.74
#2023-11-06|1681.78
#2023-11-07|1682.49
#2023-11-08|1666.04
#2023-11-09|1694.63
#2023-11-10|1688.03
#2023-11-13|1689.85
#2023-11-14|1734.61
#2023-11-15|1737.82
#2023-11-16|1752.22
#2023-11-17|1772.29
#2023-11-20|1777.13
#2023-11-21|1768.99
#2023-11-22|1761.40
#2023-11-23|1783.72
#2023-11-24|1793.93
#2023-11-27|1799.95
#2023-11-28|1818.53
#2023-11-29|1821.36
#2023-11-30|1820.30
#2023-12-01|1816.57
#2023-12-04|1812.14
#2023-12-05|1812.35
#2023-12-06|1826.21
#2023-12-07|1824.85
#2023-12-08|1832.94
#2023-12-11|1816.51
#2023-12-12|1804.96
#2023-12-13|1818.62
#2023-12-14|1882.34
#2023-12-15|1863.86
#2023-12-18|1838.62
#2023-12-19|1855.30
#2023-12-20|1865.15
#2023-12-21|1866.48
#2023-12-22|1863.30
#2023-12-25|1863.30
#2023-12-26|1865.67
#2023-12-27|1872.38
#2023-12-28|1857.16
#2023-12-29|1842.36
#2024-01-01|1842.36
#2024-01-02|1820.46
#2024-01-03|1801.53
#2024-01-04|1846.19
#2024-01-05|1861.03
#2024-01-08|1863.80
#2024-01-09|1865.31
#2024-01-10|1867.33
#2024-01-11|1840.56
#2024-01-12|1855.49
#2024-01-15|1839.82
#2024-01-16|1800.26
#2024-01-17|1766.24
#2024-01-18|1768.49
#2024-01-19|1776.52
#2024-01-22|1794.36
#2024-01-23|1765.53
#2024-01-24|1777.37
#2024-01-25|1760.59
#2024-01-26|1742.32
#2024-01-29|1737.77
#2024-01-30|1756.29
#2024-01-31|1765.75
#2024-02-01|1746.70
#2024-02-02|1738.17
#2024-02-05|1731.08
#2024-02-06|1721.67
#2024-02-07|1711.99
#2024-02-08|1705.47
#2024-02-09|1676.62
#2024-02-12|1686.60
#2024-02-13|1686.49
#2024-02-14|1688.59
#2024-02-15|1701.39
#2024-02-16|1687.59
#2024-02-19|1680.53
#2024-02-20|1713.29
#2024-02-21|1721.14
#2024-02-22|1743.63
#2024-02-23|1745.99
#2024-02-26|1721.44
#2024-02-27|1732.05
#2024-02-28|1734.26
#2024-02-29|1711.49
#2024-03-01|1714.28
#2024-03-04|1717.63
#2024-03-05|1735.67
#2024-03-06|1759.17
#2024-03-07|1779.75
#2024-03-08|1779.09
#2024-03-11|1769.91
#2024-03-12|1750.28
#2024-03-13|1756.10
#2024-03-14|1768.41
#2024-03-15|1777.97
#2024-03-18|1765.48
#2024-03-19|1762.58
#2024-03-20|1770.94
#2024-03-21|1770.25
#2024-03-22|1779.99
#2024-03-25|1789.51
#2024-03-26|1791.87
#2024-03-27|1812.03
#2024-03-28|1796.56
#2024-03-29|1796.56
#2024-04-01|1787.33
#2024-04-02|1791.59
#2024-04-03|1801.03
#2024-04-04|1820.05
#2024-04-05|1775.67
#2024-04-08|1785.94
#2024-04-09|1800.23
#2024-04-10|1771.82
#2024-04-11|1755.65
#2024-04-12|1762.99
#2024-04-15|1743.19
#2024-04-16|1728.93
#2024-04-17|1741.74
#2024-04-18|1767.61
#2024-04-19|1779.36
#2024-04-22|1777.07
#2024-04-23|1792.17
#2024-04-24|1793.49
#2024-04-25|1796.54
#2024-04-26|1796.53
#2024-04-29|1811.33
#2024-04-30|1810.38
#2024-05-01|1808.86
#2024-05-02|1811.34
#2024-05-03|1829.96
#2024-05-06|1850.78
#2024-05-07|1868.61
#2024-05-08|1881.46
#2024-05-09|1886.49
#2024-05-10|1896.81
#2024-05-13|1887.37
#2024-05-14|1913.83
#2024-05-15|1946.85
#2024-05-16|1948.00
#2024-05-17|1944.62
#2024-05-20|1935.53
#2024-05-21|1940.43
#2024-05-22|1936.49
#2024-05-23|1917.61
#2024-05-24|1926.88
#2024-05-27|1948.17
#2024-05-28|1944.53
#2024-05-29|1913.65
#2024-05-30|1916.39
#2024-05-31|1953.96
#2024-06-03|1958.86
#2024-06-04|1953.26
#2024-06-05|1962.72
#2024-06-06|1970.44
#2024-06-07|1914.14
#2024-06-10|1853.37
#2024-06-11|1811.98
#2024-06-12|1822.96
#2024-06-13|1768.96
#2024-06-14|1697.13
#2024-06-17|1691.39
#2024-06-18|1718.78
#2024-06-19|1719.10
#2024-06-20|1752.98
#2024-06-21|1749.56
#2024-06-24|1768.42
#2024-06-25|1751.40
#2024-06-26|1743.39
#2024-06-27|1719.54
#2024-06-28|1709.68
#2024-07-01|1750.69
#2024-07-02|1758.79
#2024-07-03|1792.66
#2024-07-04|1811.51
#2024-07-05|1832.95
#2024-07-08|1819.82
#2024-07-09|1801.00
#2024-07-10|1796.23
#2024-07-11|1816.24
#2024-07-12|1815.12
#2024-07-15|1798.48
#2024-07-16|1791.86
#2024-07-17|1806.96
#2024-07-18|1830.48
#2024-07-19|1824.79
#2024-07-22|1820.04
#2024-07-23|1812.71
#2024-07-24|1812.72
#2024-07-25|1816.02
#2024-07-26|1834.06
#2024-07-29|1828.96
#2024-07-30|1832.51
#2024-07-31|1838.82
#2024-08-01|1809.03
#2024-08-02|1861.41
#2024-08-05|1835.93
#2024-08-06|1831.24
#2024-08-07|1853.16
#2024-08-08|1853.49
#2024-08-09|1870.32
#2024-08-12|1875.72
#2024-08-13|1890.80
#2024-08-14|1907.50
#2024-08-15|1900.73
#2024-08-16|1919.06
#2024-08-19|1938.54
#2024-08-20|1943.07
#2024-08-21|1956.30
#2024-08-22|1952.57
#2024-08-23|1979.37
#2024-08-26|1982.29
#2024-08-27|1982.92
#2024-08-28|1987.96
#2024-08-29|1985.26
#2024-08-30|1999.97
#2024-09-02|1994.11
#2024-09-03|1977.58
#2024-09-04|1984.67
#2024-09-05|2006.72
#2024-09-06|2012.51
#2024-09-09|1995.00
#2024-09-10|1981.97
#2024-09-11|1983.21
#2024-09-12|1983.21
#2024-09-13|1995.27
#2024-09-16|2018.26
#2024-09-17|2025.46
#2024-09-18|2015.04
#2024-09-19|1993.46
#2024-09-20|2011.77
#2024-09-23|1999.37
#2024-09-24|2005.30
#2024-09-25|2002.02
#2024-09-26|1993.78
#2024-09-27|2003.51
#2024-09-30|1976.02
#2024-10-01|1971.78
#2024-10-02|1944.27
#2024-10-03|1917.10
#2024-10-04|1931.16
#2024-10-07|1919.55
#2024-10-08|1921.68
#2024-10-09|1921.27
#2024-10-10|1935.72
#2024-10-11|1965.31
#2024-10-14|1975.89
#2024-10-15|1979.20
#2024-10-16|1982.91
#2024-10-17|1982.09
#2024-10-18|1980.50
#2024-10-21|1958.38
#2024-10-22|1937.56
#2024-10-23|1934.71
#2024-10-24|1924.39
#2024-10-25|1915.54
#2024-10-28|1937.64
#2024-10-29|1921.06
#2024-10-30|1919.94
#2024-10-31|1905.24
#2024-11-01|1907.67
#2024-11-04|1906.40
#2024-11-05|1911.00
#2024-11-06|1863.78
#2024-11-07|1868.19
#2024-11-08|1848.89
#2024-11-11|1854.77
#2024-11-12|1819.48
#2024-11-13|1814.04
#2024-11-14|1828.95
#2024-11-15|1831.43
#2024-11-18|1838.51
#2024-11-19|1832.27
#2024-11-20|1815.79
#2024-11-21|1812.75
#2024-11-22|1787.87
#2024-11-25|1785.69
#2024-11-26|1759.43
#2024-11-27|1758.04
#2024-11-28|1783.54
#2024-11-29|1785.84
#2024-12-02|1755.05
#2024-12-03|1763.20
#2024-12-04|1769.00
#2024-12-05|1814.20
#2024-12-06|1816.68
#2024-12-09|1826.22
#2024-12-10|1794.52
#2024-12-11|1794.84
#2024-12-12|1786.95
#2024-12-13|1792.38
#2024-12-16|1769.37
#2024-12-17|1754.70
#2024-12-18|1741.59
#2024-12-19|1720.01
#2024-12-20|1727.93
#2024-12-23|1730.07
#2024-12-24|1729.38
#2024-12-25|1729.38
#2024-12-26|1732.30
#2024-12-27|1751.77
#2024-12-30|1748.94
#2024-12-31|1756.67
#2025-01-01|1756.67
#2025-01-02|1760.93
#2025-01-03|1756.94
#2025-01-06|1788.46
#2025-01-07|1789.90
#2025-01-08|1772.45
#2025-01-09|1775.78
#2025-01-10|1745.22
#2025-01-13|1744.78
#2025-01-14|1762.82
#2025-01-15|1776.64
#2025-01-16|1776.10
#2025-01-17|1808.13
#2025-01-20|1806.20
#2025-01-21|1805.83
#2025-01-22|1783.52
#2025-01-23|1778.76
#2025-01-24|1793.49
#2025-01-27|1788.89
#2025-01-28|1791.09
#2025-01-29|1792.14
#2025-01-30|1805.78
#2025-01-31|1816.97
#2025-02-03|1798.13
#2025-02-04|1834.81
#2025-02-05|1834.59
#2025-02-06|1805.56
#2025-02-07|1809.40
#2025-02-10|1808.09
#2025-02-11|1805.17
#2025-02-12|1782.67
#2025-02-13|1798.53
#2025-02-14|1813.48
#2025-02-17|1813.15
#2025-02-18|1800.40
#2025-02-19|1807.91
#2025-02-20|1821.76
#2025-02-21|1835.14
#2025-02-24|1879.52
#2025-02-25|1885.98
#2025-02-26|1898.80
#2025-02-27|1947.96
#2025-02-28|1941.12
#2025-03-03|1959.69
#2025-03-04|1978.46
#2025-03-05|2019.23
#2025-03-06|2031.75
#2025-03-07|2057.49
#2025-03-10|2054.99
#2025-03-11|2064.59
#2025-03-12|2078.81
#2025-03-13|2077.06
#2025-03-14|2077.84
#2025-03-17|2098.66
#2025-03-18|2120.83
#2025-03-19|2110.22
#2025-03-20|2118.01
#2025-03-21|2108.65
#2025-03-24|2108.06
#2025-03-25|2131.56
#2025-03-26|2133.61
#2025-03-27|2152.56
#2025-03-28|2168.62
#2025-03-31|2151.32
#2025-04-01|2179.41
#2025-04-02|2214.76
#2025-04-03|2248.62
#2025-04-04|2191.94
#2025-04-07|2040.93
#2025-04-08|2068.98
#2025-04-09|2066.99
#2025-04-10|2159.18
#2025-04-11|2204.61
#2025-04-14|2217.63
#2025-04-15|2261.91
#2025-04-16|2296.68
#2025-04-17|2288.61
#2025-04-18|2288.61
#2025-04-21|2318.45
#2025-04-22|2337.49
#2025-04-23|2304.05
#2025-04-24|2308.56
#2025-04-25|2298.82
#2025-04-28|2315.19
#2025-04-29|2343.46
#2025-04-30|2377.27
#2025-05-01|2359.29
#2025-05-02|2374.22
#2025-05-05|2368.80
#2025-05-06|2389.79
#2025-05-07|2381.92
#2025-05-08|2332.78
#2025-05-09|2333.87
#2025-05-12|2263.85
#2025-05-13|2253.95
#2025-05-14|2269.07
#2025-05-15|2324.83
#2025-05-16|2328.80
#2025-05-19|2370.37
#2025-05-20|2412.35
#2025-05-21|2431.07
#2025-05-22|2414.60
#2025-05-23|2416.14
#2025-05-26|2432.36
#2025-05-27|2408.48
#2025-05-28|2395.31
#2025-05-29|2400.74
#2025-05-30|2415.29
#2025-06-02|2453.22
#2025-06-03|2425.18
#2025-06-04|2426.52
#2025-06-05|2460.93
#2025-06-06|2428.19
#2025-06-09|2432.22
#2025-06-10|2443.59
#2025-06-11|2480.96
#2025-06-12|2523.48
#2025-06-13|2524.59
#2025-06-16|2532.57
#2025-06-17|2483.30
#2025-06-18|2488.47
#2025-06-19|2461.07
#2025-06-20|2468.87
#2025-06-23|2490.16
#2025-06-24|2514.59
#2025-06-25|2522.88
#2025-06-26|2559.64
#2025-06-27|2569.37
#2025-06-30|2573.39
#2025-07-01|2594.28
#2025-07-02|2588.07
#2025-07-03|2545.42
#2025-07-04|2580.57
#2025-07-07|2564.58
#2025-07-08|2533.17
#2025-07-09|2566.62
#2025-07-10|2535.75
#2025-07-11|2558.04
#2025-07-14|2564.40
#2025-07-15|2510.39
#2025-07-16|2495.26
#2025-07-17|2485.62
#2025-07-18|2515.84
#2025-07-21|2550.14
#2025-07-22|2597.36
#2025-07-23|2554.60
#2025-07-24|2568.46
#2025-07-25|2563.03
#2025-07-28|2529.10
#2025-07-29|2504.94
#2025-07-30|2493.96
#2025-07-31|2468.77
#2025-08-01|2440.09
#2025-08-04|2442.07
#2025-08-05|2441.91
#2025-08-06|2469.14
#2025-08-07|2451.30
#2025-08-08|2439.81
#2025-08-11|2438.45
#2025-08-12|2438.49
#2025-08-13|2455.76
#2025-08-14|2457.57
#2025-08-15|2499.54
#2025-08-18|2445.36
#2025-08-19|2458.68
#2025-08-20|2483.31
#2025-08-21|2464.94
#2025-08-22|2475.82
#2025-08-25|2399.53
#2025-08-26|2346.98
#2025-08-27|2315.26
#2025-08-28|2324.90
#2025-08-29|2319.81
#2025-09-01|2306.16
#2025-09-02|2264.74
#2025-09-03|2292.48
#2025-09-04|2303.36
#2025-09-05|2323.64
#2025-09-08|2342.28
#2025-09-09|2345.88
#2025-09-10|2362.58
#2025-09-11|2379.19
#2025-09-12|2390.46
#2025-09-15|2415.71
#2025-09-16|2390.16
#2025-09-17|2372.22
#2025-09-18|2352.84
#2025-09-19|2359.33
#2025-09-22|2393.43
#2025-09-23|2388.10
#2025-09-24|2376.04
#2025-09-25|2365.79
#2025-09-26|2388.22
#2025-09-29|2384.58
#2025-09-30|2395.87
#2025-10-01|2430.08
#2025-10-02|2426.07
#2025-10-03|2440.98
#2025-10-06|2384.58
#2025-10-07|2384.64
#2025-10-08|2384.49
#2025-10-09|2419.00
#2025-10-10|2417.72
#2025-10-13|2424.75
#2025-10-14|2448.40
#2025-10-15|2481.85
#2025-10-16|2537.44
#2025-10-17|2530.85
#2025-10-20|2510.69
#2025-10-21|2500.23
#2025-10-22|2504.19
#2025-10-23|2524.11
#2025-10-24|2515.74
#2025-10-27|2509.54
#2025-10-28|2528.36
#2025-10-29|2549.95
#2025-10-30|2549.21
#2025-10-31|2524.55
#2025-11-03|2545.71
#2025-11-04|2559.63
#2025-11-05|2576.30
#2025-11-06|2633.98
#2025-11-07|2610.59
#2025-11-10|2608.58
#2025-11-11|2634.96
#2025-11-12|2670.74
#2025-11-13|2713.48
#2025-11-14|2681.43
#2025-11-17|2698.75
#2025-11-18|2675.24
#2025-11-19|2632.38
#2025-11-20|2641.88
#2025-11-21|2625.45
#2025-11-24|2635.56
#2025-11-25|2655.04
#2025-11-26|2686.96
#2025-11-27|2676.46
#2025-11-28|2696.43
#2025-12-01|2687.82
#2025-12-02|2667.74
#2025-12-03|2710.16
#2025-12-04|2695.36
#2025-12-05|2668.42
#2025-12-08|2683.31
#2025-12-09|2683.13
#2025-12-10|2658.01
#2025-12-11|2698.35
#2025-12-12|2708.72
#2025-12-15|2721.68
#2025-12-16|2727.95
#2025-12-17|2728.53
#2025-12-18|2736.62
#2025-12-19|2760.88
#2025-12-22|2750.04
#2025-12-23|2768.02
#2025-12-24|2760.34
#2025-12-25|2760.34
#2025-12-26|2760.11
#2025-12-29|2778.84
#2025-12-30|2791.14
#2025-12-31|2786.77
#2026-01-01|2786.77
#2026-01-02|2848.11
#2026-01-05|2826.44
#2026-01-06|2854.58
#2026-01-07|2902.53
#2026-01-08|2909.72
#2026-01-09|2901.83
#2026-01-12|2908.17
#2026-01-13|2844.47
#2026-01-14|2884.31
#2026-01-15|2882.98
#2026-01-16|2875.35
#2026-01-19|2884.82
#2026-01-20|2881.68
#2026-01-21|2887.04
#2026-01-22|2920.78
#2026-01-23|2952.31
#2026-01-26|3031.57
#2026-01-27|3077.89
#2026-01-28|3087.68
#2026-01-29|3101.86
#2026-01-30|3113.80
#2026-02-02|3080.24
#2026-02-03|3146.58
#2026-02-04|3177.87
#2026-02-05|3125.60
#2026-02-06|3157.75
#2026-02-09|3220.76
#2026-02-10|3226.23
#2026-02-11|3282.91
#2026-02-12|3273.52
#2026-02-13|3242.42
#2026-02-16|3278.54
#2026-02-17|3277.36
#2026-02-18|3317.77
#2026-02-19|3271.17
#2026-02-20|3276.80
#2026-02-23|3300.89
#2026-02-24|3348.83
#2026-02-25|3412.46
#2026-02-26|3581.51
#2026-02-27|3548.86
#2026-03-02|3444.90
#2026-03-03|3237.87
#2026-03-04|3282.54
#2026-03-05|3197.68
#2026-03-06|3169.37
#2026-03-09|3157.30
#2026-03-10|3256.31
#2026-03-11|3220.19
#2026-03-12|3250.40
#2026-03-13|3241.35
#2026-03-16|3255.75
#2026-03-17|3318.32
#2026-03-18|3252.11
#2026-03-19|3193.79
#2026-03-20|3123.02
#2026-03-23|3129.56
#2026-03-24|3164.83
#2026-03-25|3218.35
#2026-03-26|3191.92
#2026-03-27|3165.38
#2026-03-30|3251.71
#2026-03-31|3261.70
#2026-04-01|3361.22
#2026-04-02|3397.84