Table Data - NASDAQ France Large Cap Net Total Return Index
| Title | NASDAQ France Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQFRLCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-05-20 |
| Last Updated | 2026-05-20 10:45 PM CDT |
| Notes | For more information about this series, see: NQFRLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 778.07 |
| 2001-04-02 | 781.33 |
| 2001-04-03 | 752.62 |
| 2001-04-04 | 777.96 |
| 2001-04-05 | 783.52 |
| 2001-04-06 | 787.49 |
| 2001-04-09 | 793.15 |
| 2001-04-10 | 806.69 |
| 2001-04-11 | 806.80 |
| 2001-04-12 | 817.02 |
| 2001-04-13 | . |
| 2001-04-16 | 808.61 |
| 2001-04-17 | 801.67 |
| 2001-04-18 | 816.57 |
| 2001-04-19 | 830.98 |
| 2001-04-20 | 836.82 |
| 2001-04-23 | 824.76 |
| 2001-04-24 | 827.13 |
| 2001-04-25 | 827.05 |
| 2001-04-26 | 845.73 |
| 2001-04-27 | 852.29 |
| 2001-04-30 | 855.90 |
| 2001-05-01 | 860.44 |
| 2001-05-02 | 852.09 |
| 2001-05-03 | 835.05 |
| 2001-05-04 | 835.94 |
| 2001-05-07 | 841.11 |
| 2001-05-08 | 836.84 |
| 2001-05-09 | 831.23 |
| 2001-05-10 | 850.09 |
| 2001-05-11 | 838.31 |
| 2001-05-14 | 825.51 |
| 2001-05-15 | 837.96 |
| 2001-05-16 | 841.81 |
| 2001-05-17 | 849.26 |
| 2001-05-18 | 850.95 |
| 2001-05-21 | 853.94 |
| 2001-05-22 | 850.89 |
| 2001-05-23 | 836.94 |
| 2001-05-24 | 837.60 |
| 2001-05-25 | 825.07 |
| 2001-05-28 | . |
| 2001-05-29 | 817.59 |
| 2001-05-30 | 806.69 |
| 2001-05-31 | 798.21 |
| 2001-06-01 | 793.76 |
| 2001-06-04 | 794.79 |
| 2001-06-05 | 807.88 |
| 2001-06-06 | 802.93 |
| 2001-06-07 | 796.40 |
| 2001-06-08 | 792.73 |
| 2001-06-11 | 783.21 |
| 2001-06-12 | 776.22 |
| 2001-06-13 | 784.03 |
| 2001-06-14 | 783.03 |
| 2001-06-15 | 780.39 |
| 2001-06-18 | 763.76 |
| 2001-06-19 | 766.98 |
| 2001-06-20 | 757.83 |
| 2001-06-21 | 755.34 |
| 2001-06-22 | 762.58 |
| 2001-06-25 | 773.08 |
| 2001-06-26 | 753.47 |
| 2001-06-27 | 746.44 |
| 2001-06-28 | 745.59 |
| 2001-06-29 | 756.18 |
| 2001-07-02 | 768.38 |
| 2001-07-03 | 755.62 |
| 2001-07-04 | . |
| 2001-07-05 | 734.54 |
| 2001-07-06 | 722.35 |
| 2001-07-09 | 731.84 |
| 2001-07-10 | 727.34 |
| 2001-07-11 | 720.81 |
| 2001-07-12 | 718.80 |
| 2001-07-13 | 728.73 |
| 2001-07-16 | 732.02 |
| 2001-07-17 | 721.27 |
| 2001-07-18 | 720.20 |
| 2001-07-19 | 728.20 |
| 2001-07-20 | 723.83 |
| 2001-07-23 | 726.17 |
| 2001-07-24 | 722.18 |
| 2001-07-25 | 711.45 |
| 2001-07-26 | 722.37 |
| 2001-07-27 | 736.82 |
| 2001-07-30 | 748.56 |
| 2001-07-31 | 756.12 |
| 2001-08-01 | 763.48 |
| 2001-08-02 | 763.06 |
| 2001-08-03 | 758.21 |
| 2001-08-06 | 759.20 |
| 2001-08-07 | 753.23 |
| 2001-08-08 | 743.07 |
| 2001-08-09 | 738.80 |
| 2001-08-10 | 736.18 |
| 2001-08-13 | 751.97 |
| 2001-08-14 | 758.91 |
| 2001-08-15 | 768.71 |
| 2001-08-16 | 762.45 |
| 2001-08-17 | 748.47 |
| 2001-08-20 | 747.31 |
| 2001-08-21 | 754.93 |
| 2001-08-22 | 759.26 |
| 2001-08-23 | 752.90 |
| 2001-08-24 | 768.36 |
| 2001-08-27 | 764.36 |
| 2001-08-28 | 750.94 |
| 2001-08-29 | 754.75 |
| 2001-08-30 | 733.52 |
| 2001-08-31 | 730.19 |
| 2001-09-03 | . |
| 2001-09-04 | 711.63 |
| 2001-09-05 | 693.51 |
| 2001-09-06 | 684.11 |
| 2001-09-07 | 683.58 |
| 2001-09-10 | 675.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 635.88 |
| 2001-09-18 | 630.35 |
| 2001-09-19 | 619.88 |
| 2001-09-20 | 594.59 |
| 2001-09-21 | 570.61 |
| 2001-09-24 | 602.79 |
| 2001-09-25 | 613.30 |
| 2001-09-26 | 626.83 |
| 2001-09-27 | 634.04 |
| 2001-09-28 | 636.37 |
| 2001-10-01 | 628.59 |
| 2001-10-02 | 634.26 |
| 2001-10-03 | 632.04 |
| 2001-10-04 | 652.16 |
| 2001-10-05 | 654.24 |
| 2001-10-08 | 653.18 |
| 2001-10-09 | 652.71 |
| 2001-10-10 | 668.46 |
| 2001-10-11 | 663.91 |
| 2001-10-12 | 672.93 |
| 2001-10-15 | 653.13 |
| 2001-10-16 | 669.25 |
| 2001-10-17 | 681.60 |
| 2001-10-18 | 666.25 |
| 2001-10-19 | 651.24 |
| 2001-10-22 | 657.34 |
| 2001-10-23 | 672.68 |
| 2001-10-24 | 679.51 |
| 2001-10-25 | 668.83 |
| 2001-10-26 | 681.84 |
| 2001-10-29 | 675.82 |
| 2001-10-30 | 659.08 |
| 2001-10-31 | 666.87 |
| 2001-11-01 | 674.93 |
| 2001-11-02 | 672.37 |
| 2001-11-05 | 683.68 |
| 2001-11-06 | 680.97 |
| 2001-11-07 | 688.65 |
| 2001-11-08 | 697.04 |
| 2001-11-09 | 690.21 |
| 2001-11-12 | 670.09 |
| 2001-11-13 | 690.45 |
| 2001-11-14 | 688.14 |
| 2001-11-15 | 684.23 |
| 2001-11-16 | 691.57 |
| 2001-11-19 | 695.73 |
| 2001-11-20 | 690.63 |
| 2001-11-21 | 681.40 |
| 2001-11-22 | . |
| 2001-11-23 | 686.42 |
| 2001-11-26 | 682.80 |
| 2001-11-27 | 673.29 |
| 2001-11-28 | 670.94 |
| 2001-11-29 | 672.42 |
| 2001-11-30 | 683.92 |
| 2001-12-03 | 681.35 |
| 2001-12-04 | 691.89 |
| 2001-12-05 | 709.84 |
| 2001-12-06 | 713.22 |
| 2001-12-07 | 708.98 |
| 2001-12-10 | 696.00 |
| 2001-12-11 | 695.06 |
| 2001-12-12 | 693.28 |
| 2001-12-13 | 678.83 |
| 2001-12-14 | 669.83 |
| 2001-12-17 | 694.76 |
| 2001-12-18 | 692.18 |
| 2001-12-19 | 689.89 |
| 2001-12-20 | 686.10 |
| 2001-12-21 | 690.25 |
| 2001-12-24 | 684.43 |
| 2001-12-25 | . |
| 2001-12-26 | 685.05 |
| 2001-12-27 | 704.07 |
| 2001-12-28 | 703.40 |
| 2001-12-31 | 710.26 |
| 2002-01-01 | . |
| 2002-01-02 | 715.21 |
| 2002-01-03 | 726.76 |
| 2002-01-04 | 723.37 |
| 2002-01-07 | 708.61 |
| 2002-01-08 | 701.15 |
| 2002-01-09 | 699.80 |
| 2002-01-10 | 692.28 |
| 2002-01-11 | 697.68 |
| 2002-01-14 | 684.53 |
| 2002-01-15 | 690.26 |
| 2002-01-16 | 671.06 |
| 2002-01-17 | 675.92 |
| 2002-01-18 | 672.55 |
| 2002-01-21 | . |
| 2002-01-22 | 672.95 |
| 2002-01-23 | 674.05 |
| 2002-01-24 | 674.81 |
| 2002-01-25 | 661.93 |
| 2002-01-28 | 668.55 |
| 2002-01-29 | 657.63 |
| 2002-01-30 | 647.70 |
| 2002-01-31 | 655.48 |
| 2002-02-01 | 654.77 |
| 2002-02-04 | 647.33 |
| 2002-02-05 | 636.50 |
| 2002-02-06 | 633.56 |
| 2002-02-07 | 633.91 |
| 2002-02-08 | 637.83 |
| 2002-02-11 | 649.16 |
| 2002-02-12 | 645.74 |
| 2002-02-13 | 643.02 |
| 2002-02-14 | 650.98 |
| 2002-02-15 | 644.36 |
| 2002-02-18 | . |
| 2002-02-19 | 627.55 |
| 2002-02-20 | 623.37 |
| 2002-02-21 | 630.88 |
| 2002-02-22 | 629.37 |
| 2002-02-25 | 633.79 |
| 2002-02-26 | 638.01 |
| 2002-02-27 | 645.62 |
| 2002-02-28 | 652.69 |
| 2002-03-01 | 654.88 |
| 2002-03-04 | 674.86 |
| 2002-03-05 | 671.78 |
| 2002-03-06 | 676.72 |
| 2002-03-07 | 681.95 |
| 2002-03-08 | 680.44 |
| 2002-03-11 | 673.88 |
| 2002-03-12 | 666.31 |
| 2002-03-13 | 663.68 |
| 2002-03-14 | 670.50 |
| 2002-03-15 | 676.95 |
| 2002-03-18 | 680.90 |
| 2002-03-19 | 685.60 |
| 2002-03-20 | 682.22 |
| 2002-03-21 | 675.49 |
| 2002-03-22 | 677.43 |
| 2002-03-25 | 673.83 |
| 2002-03-26 | 679.52 |
| 2002-03-27 | 677.33 |
| 2002-03-28 | 687.98 |
| 2002-03-29 | . |
| 2002-04-01 | 693.66 |
| 2002-04-02 | 686.41 |
| 2002-04-03 | 686.41 |
| 2002-04-04 | 671.79 |
| 2002-04-05 | 664.40 |
| 2002-04-08 | 649.50 |
| 2002-04-09 | 654.50 |
| 2002-04-10 | 663.85 |
| 2002-04-11 | 654.09 |
| 2002-04-12 | 655.22 |
| 2002-04-15 | 661.23 |
| 2002-04-16 | 677.88 |
| 2002-04-17 | 680.21 |
| 2002-04-18 | 683.07 |
| 2002-04-19 | 684.60 |
| 2002-04-22 | 677.08 |
| 2002-04-23 | 676.88 |
| 2002-04-24 | 673.23 |
| 2002-04-25 | 667.99 |
| 2002-04-26 | 667.87 |
| 2002-04-29 | 666.03 |
| 2002-04-30 | 669.47 |
| 2002-05-01 | 673.25 |
| 2002-05-02 | 666.16 |
| 2002-05-03 | 665.04 |
| 2002-05-06 | 667.24 |
| 2002-05-07 | 653.93 |
| 2002-05-08 | 667.88 |
| 2002-05-09 | 665.40 |
| 2002-05-10 | 660.08 |
| 2002-05-13 | 664.42 |
| 2002-05-14 | 670.07 |
| 2002-05-15 | 679.00 |
| 2002-05-16 | 680.52 |
| 2002-05-17 | 687.53 |
| 2002-05-20 | 681.21 |
| 2002-05-21 | 679.75 |
| 2002-05-22 | 674.78 |
| 2002-05-23 | 673.43 |
| 2002-05-24 | 677.41 |
| 2002-05-27 | . |
| 2002-05-28 | 682.63 |
| 2002-05-29 | 683.13 |
| 2002-05-30 | 674.73 |
| 2002-05-31 | 677.54 |
| 2002-06-03 | 672.92 |
| 2002-06-04 | 650.98 |
| 2002-06-05 | 647.80 |
| 2002-06-06 | 656.15 |
| 2002-06-07 | 645.82 |
| 2002-06-10 | 643.77 |
| 2002-06-11 | 657.72 |
| 2002-06-12 | 643.19 |
| 2002-06-13 | 634.51 |
| 2002-06-14 | 617.96 |
| 2002-06-17 | 640.67 |
| 2002-06-18 | 646.58 |
| 2002-06-19 | 640.98 |
| 2002-06-20 | 629.10 |
| 2002-06-21 | 626.21 |
| 2002-06-24 | 607.48 |
| 2002-06-25 | 620.92 |
| 2002-06-26 | 621.89 |
| 2002-06-27 | 621.54 |
| 2002-06-28 | 649.85 |
| 2002-07-01 | 653.00 |
| 2002-07-02 | 621.43 |
| 2002-07-03 | 598.99 |
| 2002-07-04 | . |
| 2002-07-05 | 630.38 |
| 2002-07-08 | 641.98 |
| 2002-07-09 | 640.42 |
| 2002-07-10 | 610.94 |
| 2002-07-11 | 585.91 |
| 2002-07-12 | 585.60 |
| 2002-07-15 | 563.13 |
| 2002-07-16 | 561.00 |
| 2002-07-17 | 581.54 |
| 2002-07-18 | 592.38 |
| 2002-07-19 | 563.59 |
| 2002-07-22 | 529.91 |
| 2002-07-23 | 507.67 |
| 2002-07-24 | 501.10 |
| 2002-07-25 | 527.12 |
| 2002-07-26 | 523.18 |
| 2002-07-29 | 553.32 |
| 2002-07-30 | 558.91 |
| 2002-07-31 | 562.97 |
| 2002-08-01 | 533.70 |
| 2002-08-02 | 536.90 |
| 2002-08-05 | 519.56 |
| 2002-08-06 | 535.48 |
| 2002-08-07 | 538.79 |
| 2002-08-08 | 555.05 |
| 2002-08-09 | 567.88 |
| 2002-08-12 | 558.12 |
| 2002-08-13 | 561.58 |
| 2002-08-14 | 541.03 |
| 2002-08-15 | 557.46 |
| 2002-08-16 | 559.03 |
| 2002-08-19 | 573.85 |
| 2002-08-20 | 565.09 |
| 2002-08-21 | 577.55 |
| 2002-08-22 | 591.00 |
| 2002-08-23 | 579.33 |
| 2002-08-26 | 569.73 |
| 2002-08-27 | 591.68 |
| 2002-08-28 | 567.26 |
| 2002-08-29 | 554.49 |
| 2002-08-30 | 559.89 |
| 2002-09-02 | . |
| 2002-09-03 | 525.37 |
| 2002-09-04 | 529.73 |
| 2002-09-05 | 525.99 |
| 2002-09-06 | 542.18 |
| 2002-09-09 | 533.99 |
| 2002-09-10 | 547.08 |
| 2002-09-11 | 560.65 |
| 2002-09-12 | 537.85 |
| 2002-09-13 | 524.15 |
| 2002-09-16 | 519.18 |
| 2002-09-17 | 513.27 |
| 2002-09-18 | 499.61 |
| 2002-09-19 | 491.81 |
| 2002-09-20 | 484.78 |
| 2002-09-23 | 470.97 |
| 2002-09-24 | 459.11 |
| 2002-09-25 | 466.11 |
| 2002-09-26 | 496.78 |
| 2002-09-27 | 495.51 |
| 2002-09-30 | 473.13 |
| 2002-10-01 | 482.82 |
| 2002-10-02 | 503.12 |
| 2002-10-03 | 490.93 |
| 2002-10-04 | 469.56 |
| 2002-10-07 | 467.62 |
| 2002-10-08 | 460.95 |
| 2002-10-09 | 457.44 |
| 2002-10-10 | 474.87 |
| 2002-10-11 | 497.33 |
| 2002-10-14 | 495.37 |
| 2002-10-15 | 524.00 |
| 2002-10-16 | 519.64 |
| 2002-10-17 | 530.44 |
| 2002-10-18 | 526.51 |
| 2002-10-21 | 525.89 |
| 2002-10-22 | 520.15 |
| 2002-10-23 | 496.89 |
| 2002-10-24 | 511.19 |
| 2002-10-25 | 510.81 |
| 2002-10-28 | 520.18 |
| 2002-10-29 | 497.62 |
| 2002-10-30 | 514.69 |
| 2002-10-31 | 531.13 |
| 2002-11-01 | 526.44 |
| 2002-11-04 | 540.47 |
| 2002-11-05 | 549.14 |
| 2002-11-06 | 540.63 |
| 2002-11-07 | 530.10 |
| 2002-11-08 | 525.11 |
| 2002-11-11 | 524.81 |
| 2002-11-12 | 524.91 |
| 2002-11-13 | 519.04 |
| 2002-11-14 | 535.52 |
| 2002-11-15 | 540.01 |
| 2002-11-18 | 548.65 |
| 2002-11-19 | 544.34 |
| 2002-11-20 | 535.22 |
| 2002-11-21 | 553.76 |
| 2002-11-22 | 553.62 |
| 2002-11-25 | 546.00 |
| 2002-11-26 | 533.27 |
| 2002-11-27 | 546.43 |
| 2002-11-28 | . |
| 2002-11-29 | 551.32 |
| 2002-12-02 | 543.33 |
| 2002-12-03 | 532.23 |
| 2002-12-04 | 530.78 |
| 2002-12-05 | 527.37 |
| 2002-12-06 | 535.67 |
| 2002-12-09 | 523.36 |
| 2002-12-10 | 529.86 |
| 2002-12-11 | 538.55 |
| 2002-12-12 | 535.51 |
| 2002-12-13 | 529.78 |
| 2002-12-16 | 546.57 |
| 2002-12-17 | 548.39 |
| 2002-12-18 | 537.34 |
| 2002-12-19 | 534.41 |
| 2002-12-20 | 540.56 |
| 2002-12-23 | 541.72 |
| 2002-12-24 | 544.32 |
| 2002-12-25 | . |
| 2002-12-26 | 545.69 |
| 2002-12-27 | 535.74 |
| 2002-12-30 | 542.36 |
| 2002-12-31 | 551.49 |
| 2003-01-01 | . |
| 2003-01-02 | 566.99 |
| 2003-01-03 | 566.38 |
| 2003-01-06 | 576.03 |
| 2003-01-07 | 563.00 |
| 2003-01-08 | 548.20 |
| 2003-01-09 | 561.74 |
| 2003-01-10 | 564.54 |
| 2003-01-13 | 565.90 |
| 2003-01-14 | 567.74 |
| 2003-01-15 | 560.51 |
| 2003-01-16 | 559.99 |
| 2003-01-17 | 550.09 |
| 2003-01-20 | . |
| 2003-01-21 | 537.68 |
| 2003-01-22 | 527.58 |
| 2003-01-23 | 528.61 |
| 2003-01-24 | 526.18 |
| 2003-01-27 | 507.81 |
| 2003-01-28 | 509.40 |
| 2003-01-29 | 519.64 |
| 2003-01-30 | 528.79 |
| 2003-01-31 | 531.39 |
| 2003-02-03 | 536.22 |
| 2003-02-04 | 525.97 |
| 2003-02-05 | 530.42 |
| 2003-02-06 | 520.90 |
| 2003-02-07 | 509.62 |
| 2003-02-10 | 503.32 |
| 2003-02-11 | 513.91 |
| 2003-02-12 | 501.37 |
| 2003-02-13 | 503.79 |
| 2003-02-14 | 517.80 |
| 2003-02-17 | . |
| 2003-02-18 | 534.12 |
| 2003-02-19 | 522.00 |
| 2003-02-20 | 516.72 |
| 2003-02-21 | 523.48 |
| 2003-02-24 | 514.68 |
| 2003-02-25 | 495.51 |
| 2003-02-26 | 493.61 |
| 2003-02-27 | 502.61 |
| 2003-02-28 | 512.33 |
| 2003-03-03 | 516.91 |
| 2003-03-04 | 504.57 |
| 2003-03-05 | 505.04 |
| 2003-03-06 | 500.55 |
| 2003-03-07 | 491.54 |
| 2003-03-10 | 480.38 |
| 2003-03-11 | 479.37 |
| 2003-03-12 | 457.50 |
| 2003-03-13 | 480.78 |
| 2003-03-14 | 507.35 |
| 2003-03-17 | 521.51 |
| 2003-03-18 | 511.30 |
| 2003-03-19 | 516.93 |
| 2003-03-20 | 509.10 |
| 2003-03-21 | 524.22 |
| 2003-03-24 | 501.62 |
| 2003-03-25 | 516.40 |
| 2003-03-26 | 513.07 |
| 2003-03-27 | 504.31 |
| 2003-03-28 | 510.24 |
| 2003-03-31 | 496.22 |
| 2003-04-01 | 501.70 |
| 2003-04-02 | 516.67 |
| 2003-04-03 | 521.42 |
| 2003-04-04 | 528.85 |
| 2003-04-07 | 546.50 |
| 2003-04-08 | 540.88 |
| 2003-04-09 | 540.11 |
| 2003-04-10 | 530.29 |
| 2003-04-11 | 532.99 |
| 2003-04-14 | 542.20 |
| 2003-04-15 | 550.90 |
| 2003-04-16 | 547.57 |
| 2003-04-17 | 550.86 |
| 2003-04-18 | . |
| 2003-04-21 | 548.49 |
| 2003-04-22 | 556.69 |
| 2003-04-23 | 563.25 |
| 2003-04-24 | 555.09 |
| 2003-04-25 | 546.57 |
| 2003-04-28 | 561.45 |
| 2003-04-29 | 560.53 |
| 2003-04-30 | 568.47 |
| 2003-05-01 | 573.69 |
| 2003-05-02 | 573.31 |
| 2003-05-05 | 582.95 |
| 2003-05-06 | 598.58 |
| 2003-05-07 | 592.32 |
| 2003-05-08 | 580.74 |
| 2003-05-09 | 588.41 |
| 2003-05-12 | 591.69 |
| 2003-05-13 | 589.01 |
| 2003-05-14 | 586.29 |
| 2003-05-15 | 590.91 |
| 2003-05-16 | 596.69 |
| 2003-05-19 | 578.94 |
| 2003-05-20 | 578.41 |
| 2003-05-21 | 582.12 |
| 2003-05-22 | 586.05 |
| 2003-05-23 | 590.44 |
| 2003-05-26 | . |
| 2003-05-27 | 593.24 |
| 2003-05-28 | 598.21 |
| 2003-05-29 | 606.61 |
| 2003-05-30 | 607.20 |
| 2003-06-02 | 617.16 |
| 2003-06-03 | 616.57 |
| 2003-06-04 | 619.34 |
| 2003-06-05 | 620.64 |
| 2003-06-06 | 622.73 |
| 2003-06-09 | 617.97 |
| 2003-06-10 | 620.09 |
| 2003-06-11 | 633.79 |
| 2003-06-12 | 640.14 |
| 2003-06-13 | 636.40 |
| 2003-06-16 | 652.56 |
| 2003-06-17 | 654.83 |
| 2003-06-18 | 651.52 |
| 2003-06-19 | 641.77 |
| 2003-06-20 | 644.03 |
| 2003-06-23 | 623.72 |
| 2003-06-24 | 621.98 |
| 2003-06-25 | 624.99 |
| 2003-06-26 | 619.09 |
| 2003-06-27 | 617.26 |
| 2003-06-30 | 614.54 |
| 2003-07-01 | 607.70 |
| 2003-07-02 | 617.19 |
| 2003-07-03 | 620.52 |
| 2003-07-04 | . |
| 2003-07-07 | 626.66 |
| 2003-07-08 | 623.18 |
| 2003-07-09 | 616.57 |
| 2003-07-10 | 609.12 |
| 2003-07-11 | 615.14 |
| 2003-07-14 | 623.43 |
| 2003-07-15 | 616.77 |
| 2003-07-16 | 610.07 |
| 2003-07-17 | 606.24 |
| 2003-07-18 | 607.40 |
| 2003-07-21 | 605.00 |
| 2003-07-22 | 609.00 |
| 2003-07-23 | 612.38 |
| 2003-07-24 | 630.08 |
| 2003-07-25 | 622.33 |
| 2003-07-28 | 629.90 |
| 2003-07-29 | 626.71 |
| 2003-07-30 | 626.02 |
| 2003-07-31 | 627.74 |
| 2003-08-01 | 618.24 |
| 2003-08-04 | 617.97 |
| 2003-08-05 | 627.44 |
| 2003-08-06 | 615.99 |
| 2003-08-07 | 620.74 |
| 2003-08-08 | 624.17 |
| 2003-08-11 | 629.03 |
| 2003-08-12 | 630.83 |
| 2003-08-13 | 631.04 |
| 2003-08-14 | 641.14 |
| 2003-08-15 | 644.20 |
| 2003-08-18 | 642.98 |
| 2003-08-19 | 638.57 |
| 2003-08-20 | 633.15 |
| 2003-08-21 | 627.41 |
| 2003-08-22 | 625.45 |
| 2003-08-25 | 621.11 |
| 2003-08-26 | 613.08 |
| 2003-08-27 | 618.91 |
| 2003-08-28 | 628.27 |
| 2003-08-29 | 628.63 |
| 2003-09-01 | . |
| 2003-09-02 | 629.79 |
| 2003-09-03 | 638.09 |
| 2003-09-04 | 640.03 |
| 2003-09-05 | 644.22 |
| 2003-09-08 | 652.00 |
| 2003-09-09 | 650.32 |
| 2003-09-10 | 643.89 |
| 2003-09-11 | 645.40 |
| 2003-09-12 | 647.37 |
| 2003-09-15 | 648.77 |
| 2003-09-16 | 652.05 |
| 2003-09-17 | 656.19 |
| 2003-09-18 | 661.65 |
| 2003-09-19 | 658.84 |
| 2003-09-22 | 648.40 |
| 2003-09-23 | 645.88 |
| 2003-09-24 | 645.66 |
| 2003-09-25 | 643.23 |
| 2003-09-26 | 636.78 |
| 2003-09-29 | 633.71 |
| 2003-09-30 | 629.13 |
| 2003-10-01 | 645.87 |
| 2003-10-02 | 643.39 |
| 2003-10-03 | 660.76 |
| 2003-10-06 | 658.98 |
| 2003-10-07 | 659.34 |
| 2003-10-08 | 660.35 |
| 2003-10-09 | 672.45 |
| 2003-10-10 | 672.33 |
| 2003-10-13 | 675.58 |
| 2003-10-14 | 673.73 |
| 2003-10-15 | 675.55 |
| 2003-10-16 | 675.10 |
| 2003-10-17 | 670.62 |
| 2003-10-20 | 673.69 |
| 2003-10-21 | 674.96 |
| 2003-10-22 | 669.03 |
| 2003-10-23 | 661.98 |
| 2003-10-24 | 664.75 |
| 2003-10-27 | 670.63 |
| 2003-10-28 | 674.31 |
| 2003-10-29 | 677.15 |
| 2003-10-30 | 681.74 |
| 2003-10-31 | 674.97 |
| 2003-11-03 | 679.27 |
| 2003-11-04 | 679.28 |
| 2003-11-05 | 671.58 |
| 2003-11-06 | 672.06 |
| 2003-11-07 | 682.32 |
| 2003-11-10 | 678.05 |
| 2003-11-11 | 676.36 |
| 2003-11-12 | 684.15 |
| 2003-11-13 | 688.34 |
| 2003-11-14 | 699.21 |
| 2003-11-17 | 681.72 |
| 2003-11-18 | 686.71 |
| 2003-11-19 | 687.11 |
| 2003-11-20 | 683.64 |
| 2003-11-21 | 693.46 |
| 2003-11-24 | 693.05 |
| 2003-11-25 | 695.78 |
| 2003-11-26 | 703.14 |
| 2003-11-27 | . |
| 2003-11-28 | 708.51 |
| 2003-12-01 | 720.52 |
| 2003-12-02 | 723.75 |
| 2003-12-03 | 731.44 |
| 2003-12-04 | 727.66 |
| 2003-12-05 | 723.57 |
| 2003-12-08 | 723.72 |
| 2003-12-09 | 726.84 |
| 2003-12-10 | 726.30 |
| 2003-12-11 | 726.97 |
| 2003-12-12 | 734.59 |
| 2003-12-15 | 739.97 |
| 2003-12-16 | 743.23 |
| 2003-12-17 | 746.19 |
| 2003-12-18 | 751.64 |
| 2003-12-19 | 750.34 |
| 2003-12-22 | 753.15 |
| 2003-12-23 | 753.06 |
| 2003-12-24 | 757.37 |
| 2003-12-25 | . |
| 2003-12-26 | 757.07 |
| 2003-12-29 | 761.58 |
| 2003-12-30 | 765.06 |
| 2003-12-31 | 776.86 |
| 2004-01-01 | . |
| 2004-01-02 | 783.51 |
| 2004-01-05 | 791.84 |
| 2004-01-06 | 794.81 |
| 2004-01-07 | 784.12 |
| 2004-01-08 | 791.32 |
| 2004-01-09 | 793.14 |
| 2004-01-12 | 788.14 |
| 2004-01-13 | 791.17 |
| 2004-01-14 | 791.40 |
| 2004-01-15 | 789.63 |
| 2004-01-16 | 785.22 |
| 2004-01-19 | . |
| 2004-01-20 | 794.01 |
| 2004-01-21 | 800.99 |
| 2004-01-22 | 810.18 |
| 2004-01-23 | 806.21 |
| 2004-01-26 | 791.31 |
| 2004-01-27 | 798.66 |
| 2004-01-28 | 797.83 |
| 2004-01-29 | 774.15 |
| 2004-01-30 | 770.77 |
| 2004-02-02 | 777.03 |
| 2004-02-03 | 778.77 |
| 2004-02-04 | 768.45 |
| 2004-02-05 | 774.11 |
| 2004-02-06 | 784.49 |
| 2004-02-09 | 791.01 |
| 2004-02-10 | 792.65 |
| 2004-02-11 | 792.79 |
| 2004-02-12 | 803.31 |
| 2004-02-13 | 793.00 |
| 2004-02-16 | . |
| 2004-02-17 | 807.08 |
| 2004-02-18 | 809.09 |
| 2004-02-19 | 810.67 |
| 2004-02-20 | 799.08 |
| 2004-02-23 | 797.99 |
| 2004-02-24 | 795.80 |
| 2004-02-25 | 791.88 |
| 2004-02-26 | 786.65 |
| 2004-02-27 | 789.01 |
| 2004-03-01 | 795.28 |
| 2004-03-02 | 793.19 |
| 2004-03-03 | 777.59 |
| 2004-03-04 | 784.12 |
| 2004-03-05 | 797.18 |
| 2004-03-08 | 796.30 |
| 2004-03-09 | 790.79 |
| 2004-03-10 | 784.25 |
| 2004-03-11 | 761.04 |
| 2004-03-12 | 758.71 |
| 2004-03-15 | 742.21 |
| 2004-03-16 | 753.32 |
| 2004-03-17 | 759.20 |
| 2004-03-18 | 756.64 |
| 2004-03-19 | 758.95 |
| 2004-03-22 | 744.01 |
| 2004-03-23 | 740.27 |
| 2004-03-24 | 730.93 |
| 2004-03-25 | 740.30 |
| 2004-03-26 | 739.92 |
| 2004-03-29 | 750.89 |
| 2004-03-30 | 749.92 |
| 2004-03-31 | 757.26 |
| 2004-04-01 | 771.72 |
| 2004-04-02 | 773.47 |
| 2004-04-05 | 774.20 |
| 2004-04-06 | 770.19 |
| 2004-04-07 | 774.57 |
| 2004-04-08 | 772.79 |
| 2004-04-09 | . |
| 2004-04-12 | 770.62 |
| 2004-04-13 | 767.46 |
| 2004-04-14 | 758.93 |
| 2004-04-15 | 758.21 |
| 2004-04-16 | 770.55 |
| 2004-04-19 | 769.53 |
| 2004-04-20 | 768.78 |
| 2004-04-21 | 759.28 |
| 2004-04-22 | 765.58 |
| 2004-04-23 | 768.35 |
| 2004-04-26 | 766.32 |
| 2004-04-27 | 768.97 |
| 2004-04-28 | 753.71 |
| 2004-04-29 | 752.18 |
| 2004-04-30 | 751.61 |
| 2004-05-03 | 757.83 |
| 2004-05-04 | 765.60 |
| 2004-05-05 | 774.76 |
| 2004-05-06 | 755.98 |
| 2004-05-07 | 745.09 |
| 2004-05-10 | 720.90 |
| 2004-05-11 | 729.17 |
| 2004-05-12 | 725.86 |
| 2004-05-13 | 733.10 |
| 2004-05-14 | 732.22 |
| 2004-05-17 | 731.12 |
| 2004-05-18 | 733.24 |
| 2004-05-19 | 753.40 |
| 2004-05-20 | 739.88 |
| 2004-05-21 | 745.11 |
| 2004-05-24 | 749.27 |
| 2004-05-25 | 754.41 |
| 2004-05-26 | 763.64 |
| 2004-05-27 | 779.23 |
| 2004-05-28 | 769.85 |
| 2004-05-31 | . |
| 2004-06-01 | 765.62 |
| 2004-06-02 | 774.08 |
| 2004-06-03 | 774.81 |
| 2004-06-04 | 783.94 |
| 2004-06-07 | 793.66 |
| 2004-06-08 | 791.15 |
| 2004-06-09 | 774.71 |
| 2004-06-10 | 777.55 |
| 2004-06-11 | . |
| 2004-06-14 | 765.57 |
| 2004-06-15 | 773.39 |
| 2004-06-16 | 776.08 |
| 2004-06-17 | 779.50 |
| 2004-06-18 | 790.50 |
| 2004-06-21 | 788.57 |
| 2004-06-22 | 779.81 |
| 2004-06-23 | 783.81 |
| 2004-06-24 | 797.32 |
| 2004-06-25 | 792.07 |
| 2004-06-28 | 801.93 |
| 2004-06-29 | 794.45 |
| 2004-06-30 | 791.53 |
| 2004-07-01 | 787.85 |
| 2004-07-02 | 790.80 |
| 2004-07-05 | . |
| 2004-07-06 | 784.70 |
| 2004-07-07 | 790.17 |
| 2004-07-08 | 795.49 |
| 2004-07-09 | 794.24 |
| 2004-07-12 | 792.18 |
| 2004-07-13 | 787.35 |
| 2004-07-14 | 790.38 |
| 2004-07-15 | 781.52 |
| 2004-07-16 | 785.61 |
| 2004-07-19 | 780.39 |
| 2004-07-20 | 780.97 |
| 2004-07-21 | 777.53 |
| 2004-07-22 | 766.41 |
| 2004-07-23 | 756.04 |
| 2004-07-26 | 750.66 |
| 2004-07-27 | 752.37 |
| 2004-07-28 | 753.30 |
| 2004-07-29 | 769.81 |
| 2004-07-30 | 768.61 |
| 2004-08-02 | 763.27 |
| 2004-08-03 | 771.09 |
| 2004-08-04 | 761.83 |
| 2004-08-05 | 764.28 |
| 2004-08-06 | 758.14 |
| 2004-08-09 | 750.99 |
| 2004-08-10 | 762.83 |
| 2004-08-11 | 750.01 |
| 2004-08-12 | 749.71 |
| 2004-08-13 | 755.58 |
| 2004-08-16 | 761.36 |
| 2004-08-17 | 763.76 |
| 2004-08-18 | 763.28 |
| 2004-08-19 | 767.89 |
| 2004-08-20 | 764.47 |
| 2004-08-23 | 768.61 |
| 2004-08-24 | 763.94 |
| 2004-08-25 | 762.91 |
| 2004-08-26 | 770.03 |
| 2004-08-27 | 770.75 |
| 2004-08-30 | 768.46 |
| 2004-08-31 | 766.48 |
| 2004-09-01 | 770.96 |
| 2004-09-02 | 773.81 |
| 2004-09-03 | 773.68 |
| 2004-09-06 | . |
| 2004-09-07 | 777.62 |
| 2004-09-08 | 780.01 |
| 2004-09-09 | 777.68 |
| 2004-09-10 | 791.06 |
| 2004-09-13 | 797.47 |
| 2004-09-14 | 796.54 |
| 2004-09-15 | 784.16 |
| 2004-09-16 | 783.08 |
| 2004-09-17 | 792.17 |
| 2004-09-20 | 786.02 |
| 2004-09-21 | 799.02 |
| 2004-09-22 | 790.02 |
| 2004-09-23 | 785.53 |
| 2004-09-24 | 788.20 |
| 2004-09-27 | 787.44 |
| 2004-09-28 | 790.65 |
| 2004-09-29 | 793.75 |
| 2004-09-30 | 791.39 |
| 2004-10-01 | 808.97 |
| 2004-10-04 | 807.99 |
| 2004-10-05 | 811.78 |
| 2004-10-06 | 809.73 |
| 2004-10-07 | 807.08 |
| 2004-10-08 | 810.91 |
| 2004-10-11 | 806.68 |
| 2004-10-12 | 794.16 |
| 2004-10-13 | 792.40 |
| 2004-10-14 | 793.98 |
| 2004-10-15 | 801.00 |
| 2004-10-18 | 801.36 |
| 2004-10-19 | 810.37 |
| 2004-10-20 | 808.38 |
| 2004-10-21 | 813.52 |
| 2004-10-22 | 814.91 |
| 2004-10-25 | 805.87 |
| 2004-10-26 | 808.25 |
| 2004-10-27 | 821.47 |
| 2004-10-28 | 829.28 |
| 2004-10-29 | 824.06 |
| 2004-11-01 | 831.27 |
| 2004-11-02 | 835.16 |
| 2004-11-03 | 842.43 |
| 2004-11-04 | 847.18 |
| 2004-11-05 | 853.52 |
| 2004-11-08 | 854.15 |
| 2004-11-09 | 848.98 |
| 2004-11-10 | 852.63 |
| 2004-11-11 | 862.82 |
| 2004-11-12 | 865.37 |
| 2004-11-15 | 862.47 |
| 2004-11-16 | 859.44 |
| 2004-11-17 | 873.23 |
| 2004-11-18 | 867.51 |
| 2004-11-19 | 863.63 |
| 2004-11-22 | 857.37 |
| 2004-11-23 | 862.34 |
| 2004-11-24 | 863.66 |
| 2004-11-25 | . |
| 2004-11-26 | 874.40 |
| 2004-11-29 | 876.20 |
| 2004-11-30 | 870.95 |
| 2004-12-01 | 881.11 |
| 2004-12-02 | 881.17 |
| 2004-12-03 | 881.64 |
| 2004-12-06 | 881.64 |
| 2004-12-07 | 886.19 |
| 2004-12-08 | 872.40 |
| 2004-12-09 | 865.34 |
| 2004-12-10 | 867.54 |
| 2004-12-13 | 881.65 |
| 2004-12-14 | 882.25 |
| 2004-12-15 | 887.89 |
| 2004-12-16 | 881.12 |
| 2004-12-17 | 863.32 |
| 2004-12-20 | 878.42 |
| 2004-12-21 | 876.76 |
| 2004-12-22 | 886.27 |
| 2004-12-23 | 897.67 |
| 2004-12-24 | . |
| 2004-12-27 | 905.33 |
| 2004-12-28 | 906.23 |
| 2004-12-29 | 905.91 |
| 2004-12-30 | 909.26 |
| 2004-12-31 | 904.77 |
| 2005-01-03 | 903.93 |
| 2005-01-04 | 894.24 |
| 2005-01-05 | 884.86 |
| 2005-01-06 | 883.96 |
| 2005-01-07 | 880.75 |
| 2005-01-10 | 884.01 |
| 2005-01-11 | 882.22 |
| 2005-01-12 | 884.18 |
| 2005-01-13 | 883.47 |
| 2005-01-14 | 881.04 |
| 2005-01-17 | . |
| 2005-01-18 | 881.32 |
| 2005-01-19 | 880.20 |
| 2005-01-20 | 867.68 |
| 2005-01-21 | 873.07 |
| 2005-01-24 | 875.88 |
| 2005-01-25 | 877.34 |
| 2005-01-26 | 884.39 |
| 2005-01-27 | 884.70 |
#2005-01-28| 877.79
#2005-01-31| 888.28
#2005-02-01| 891.72
#2005-02-02| 895.43
#2005-02-03| 885.23
#2005-02-04| 890.27
#2005-02-07| 888.11
#2005-02-08| 883.64
#2005-02-09| 882.96
#2005-02-10| 890.08
#2005-02-11| 899.17
#2005-02-14| 903.72
#2005-02-15| 907.07
#2005-02-16| 904.65
#2005-02-17| 909.55
#2005-02-18| 916.36
#2005-02-21| .
#2005-02-22| 922.59
#2005-02-23| 914.82
#2005-02-24| 915.74
#2005-02-25| 928.00
#2005-02-28| 931.76
#2005-03-01| 932.04
#2005-03-02| 929.67
#2005-03-03| 930.90
#2005-03-04| 946.40
#2005-03-07| 946.68
#2005-03-08| 952.72
#2005-03-09| 948.63
#2005-03-10| 944.60
#2005-03-11| 950.39
#2005-03-14| 944.17
#2005-03-15| 947.71
#2005-03-16| 942.16
#2005-03-17| 942.17
#2005-03-18| 941.17
#2005-03-21| 928.60
#2005-03-22| 933.81
#2005-03-23| 916.87
#2005-03-24| 924.02
#2005-03-25| .
#2005-03-28| 917.53
#2005-03-29| 921.68
#2005-03-30| 921.04
#2005-03-31| 923.98
#2005-04-01| 925.31
#2005-04-04| 909.84
#2005-04-05| 919.02
#2005-04-06| 924.14
#2005-04-07| 931.83
#2005-04-08| 927.04
#2005-04-11| 933.04
#2005-04-12| 922.75
#2005-04-13| 928.18
#2005-04-14| 921.68
#2005-04-15| 913.71
#2005-04-18| 900.50
#2005-04-19| 905.35
#2005-04-20| 904.96
#2005-04-21| 907.77
#2005-04-22| 913.14
#2005-04-25| 909.25
#2005-04-26| 908.43
#2005-04-27| 894.89
#2005-04-28| 889.19
#2005-04-29| 888.20
#2005-05-02| 889.29
#2005-05-03| 896.22
#2005-05-04| 909.30
#2005-05-05| 915.79
#2005-05-06| 912.89
#2005-05-09| 908.23
#2005-05-10| 907.84
#2005-05-11| 898.45
#2005-05-12| 899.12
#2005-05-13| 894.37
#2005-05-16| 892.29
#2005-05-17| 892.99
#2005-05-18| 907.80
#2005-05-19| 909.45
#2005-05-20| 906.98
#2005-05-23| 914.91
#2005-05-24| 913.63
#2005-05-25| 914.62
#2005-05-26| 917.91
#2005-05-27| 918.64
#2005-05-30| .
#2005-05-31| 904.73
#2005-06-01| 911.11
#2005-06-02| 913.55
#2005-06-03| 908.63
#2005-06-06| 906.32
#2005-06-07| 914.37
#2005-06-08| 916.30
#2005-06-09| 902.79
#2005-06-10| 904.41
#2005-06-13| 902.28
#2005-06-14| 901.52
#2005-06-15| 903.87
#2005-06-16| 900.38
#2005-06-17| 919.99
#2005-06-20| 907.80
#2005-06-21| 914.39
#2005-06-22| 916.24
#2005-06-23| 912.48
#2005-06-24| 906.63
#2005-06-27| 903.30
#2005-06-28| 904.95
#2005-06-29| 911.41
#2005-06-30| 913.94
#2005-07-01| 912.37
#2005-07-04| .
#2005-07-05| 904.81
#2005-07-06| 912.41
#2005-07-07| 901.82
#2005-07-08| 918.00
#2005-07-11| 931.73
#2005-07-12| 939.88
#2005-07-13| 938.48
#2005-07-14| 945.30
#2005-07-15| 941.78
#2005-07-18| 940.72
#2005-07-19| 948.03
#2005-07-20| 947.70
#2005-07-21| 956.81
#2005-07-22| 954.11
#2005-07-25| 952.75
#2005-07-26| 949.24
#2005-07-27| 952.61
#2005-07-28| 962.71
#2005-07-29| 966.00
#2005-08-01| 972.01
#2005-08-02| 983.00
#2005-08-03| 989.76
#2005-08-04| 986.11
#2005-08-05| 974.94
#2005-08-08| 981.79
#2005-08-09| 990.08
#2005-08-10| 999.44
#2005-08-11|1001.00
#2005-08-12| 992.75
#2005-08-15| 985.37
#2005-08-16| 976.34
#2005-08-17| 973.26
#2005-08-18| 961.93
#2005-08-19| 972.83
#2005-08-22| 979.48
#2005-08-23| 966.02
#2005-08-24| 967.25
#2005-08-25| 959.92
#2005-08-26| 955.52
#2005-08-29| 955.10
#2005-08-30| 948.99
#2005-08-31| 966.65
#2005-09-01| 985.60
#2005-09-02| 988.16
#2005-09-05| .
#2005-09-06| 997.15
#2005-09-07| 996.95
#2005-09-08| 989.26
#2005-09-09| 995.97
#2005-09-12| 983.59
#2005-09-13| 974.09
#2005-09-14| 980.16
#2005-09-15| 974.75
#2005-09-16| 981.09
#2005-09-19| 975.37
#2005-09-20| 983.42
#2005-09-21| 973.65
#2005-09-22| 962.65
#2005-09-23| 962.65
#2005-09-26| 979.73
#2005-09-27| 972.69
#2005-09-28| 983.53
#2005-09-29| 980.16
#2005-09-30| 988.43
#2005-10-03| 980.55
#2005-10-04| 988.18
#2005-10-05| 977.42
#2005-10-06| 979.50
#2005-10-07| 976.25
#2005-10-10| 972.79
#2005-10-11| 972.30
#2005-10-12| 967.90
#2005-10-13| 950.89
#2005-10-14| 963.47
#2005-10-17| 962.33
#2005-10-18| 948.59
#2005-10-19| 935.44
#2005-10-20| 937.95
#2005-10-21| 934.83
#2005-10-24| 944.12
#2005-10-25| 948.14
#2005-10-26| 950.45
#2005-10-27| 937.54
#2005-10-28| 932.47
#2005-10-31| 946.94
#2005-11-01| 947.88
#2005-11-02| 952.66
#2005-11-03| 963.93
#2005-11-04| 948.49
#2005-11-07| 947.73
#2005-11-08| 945.22
#2005-11-09| 936.41
#2005-11-10| 936.67
#2005-11-11| 944.92
#2005-11-14| 946.90
#2005-11-15| 943.69
#2005-11-16| 936.20
#2005-11-17| 943.59
#2005-11-18| 949.72
#2005-11-21| 958.58
#2005-11-22| 956.30
#2005-11-23| 968.25
#2005-11-24| .
#2005-11-25| 961.45
#2005-11-28| 960.53
#2005-11-29| 960.87
#2005-11-30| 957.79
#2005-12-01| 966.56
#2005-12-02| 970.77
#2005-12-05| 973.84
#2005-12-06| 980.17
#2005-12-07| 972.41
#2005-12-08| 983.94
#2005-12-09| 982.25
#2005-12-12| 993.99
#2005-12-13| 997.58
#2005-12-14|1002.11
#2005-12-15| 994.57
#2005-12-16|1005.16
#2005-12-19|1002.92
#2005-12-20| 995.86
#2005-12-21| 999.35
#2005-12-22|1003.48
#2005-12-23|1005.46
#2005-12-26| .
#2005-12-27|1007.02
#2005-12-28|1008.60
#2005-12-29|1005.93
#2005-12-30| 990.05
#2006-01-02| .
#2006-01-03|1017.84
#2006-01-04|1039.47
#2006-01-05|1038.86
#2006-01-06|1050.40
#2006-01-09|1045.99
#2006-01-10|1042.07
#2006-01-11|1050.71
#2006-01-12|1045.25
#2006-01-13|1039.23
#2006-01-16| .
#2006-01-17|1029.17
#2006-01-18|1023.02
#2006-01-19|1032.10
#2006-01-20|1021.73
#2006-01-23|1032.60
#2006-01-24|1030.64
#2006-01-25|1039.61
#2006-01-26|1056.32
#2006-01-27|1059.65
#2006-01-30|1049.96
#2006-01-31|1058.05
#2006-02-01|1065.65
#2006-02-02|1048.33
#2006-02-03|1042.71
#2006-02-06|1040.03
#2006-02-07|1038.00
#2006-02-08|1029.10
#2006-02-09|1042.44
#2006-02-10|1029.00
#2006-02-13|1038.88
#2006-02-14|1036.62
#2006-02-15|1032.90
#2006-02-16|1039.71
#2006-02-17|1048.47
#2006-02-20| .
#2006-02-21|1042.90
#2006-02-22|1048.16
#2006-02-23|1050.74
#2006-02-24|1049.53
#2006-02-27|1052.95
#2006-02-28|1042.55
#2006-03-01|1053.98
#2006-03-02|1047.71
#2006-03-03|1045.47
#2006-03-06|1047.44
#2006-03-07|1033.39
#2006-03-08|1031.35
#2006-03-09|1040.29
#2006-03-10|1050.29
#2006-03-13|1063.50
#2006-03-14|1071.02
#2006-03-15|1076.31
#2006-03-16|1086.44
#2006-03-17|1090.92
#2006-03-20|1090.09
#2006-03-21|1083.28
#2006-03-22|1096.47
#2006-03-23|1086.12
#2006-03-24|1094.87
#2006-03-27|1084.14
#2006-03-28|1086.58
#2006-03-29|1085.77
#2006-03-30|1110.80
#2006-03-31|1103.67
#2006-04-03|1111.95
#2006-04-04|1114.22
#2006-04-05|1117.84
#2006-04-06|1115.36
#2006-04-07|1095.25
#2006-04-10|1098.31
#2006-04-11|1084.58
#2006-04-12|1077.39
#2006-04-13|1078.73
#2006-04-14| .
#2006-04-17|1095.87
#2006-04-18|1095.33
#2006-04-19|1112.46
#2006-04-20|1120.42
#2006-04-21|1134.28
#2006-04-24|1130.04
#2006-04-25|1135.36
#2006-04-26|1143.07
#2006-04-27|1144.85
#2006-04-28|1144.73
#2006-05-01|1146.73
#2006-05-02|1159.95
#2006-05-03|1147.35
#2006-05-04|1164.29
#2006-05-05|1181.28
#2006-05-08|1178.90
#2006-05-09|1190.74
#2006-05-10|1188.79
#2006-05-11|1188.16
#2006-05-12|1168.30
#2006-05-15|1143.16
#2006-05-16|1150.86
#2006-05-17|1108.18
#2006-05-18|1109.67
#2006-05-19|1105.67
#2006-05-22|1085.28
#2006-05-23|1116.37
#2006-05-24|1093.88
#2006-05-25|1113.63
#2006-05-26|1132.25
#2006-05-29| .
#2006-05-30|1114.80
#2006-05-31|1121.81
#2006-06-01|1123.04
#2006-06-02|1135.57
#2006-06-05|1127.20
#2006-06-06|1090.39
#2006-06-07|1093.16
#2006-06-08|1048.40
#2006-06-09|1066.72
#2006-06-12|1052.08
#2006-06-13|1026.57
#2006-06-14|1030.51
#2006-06-15|1057.92
#2006-06-16|1052.25
#2006-06-19|1052.38
#2006-06-20|1062.13
#2006-06-21|1068.58
#2006-06-22|1070.46
#2006-06-23|1069.32
#2006-06-26|1069.01
#2006-06-27|1066.21
#2006-06-28|1060.28
#2006-06-29|1084.67
#2006-06-30|1125.38
#2006-07-03|1131.00
#2006-07-04| .
#2006-07-05|1110.05
#2006-07-06|1124.67
#2006-07-07|1129.08
#2006-07-10|1128.20
#2006-07-11|1114.41
#2006-07-12|1115.47
#2006-07-13|1095.93
#2006-07-14|1074.88
#2006-07-17|1056.46
#2006-07-18|1049.73
#2006-07-19|1081.03
#2006-07-20|1091.60
#2006-07-21|1084.79
#2006-07-24|1100.85
#2006-07-25|1105.22
#2006-07-26|1108.21
#2006-07-27|1129.31
#2006-07-28|1138.76
#2006-07-31|1134.35
#2006-08-01|1119.07
#2006-08-02|1141.25
#2006-08-03|1129.83
#2006-08-04|1150.09
#2006-08-07|1128.07
#2006-08-08|1128.12
#2006-08-09|1145.22
#2006-08-10|1123.47
#2006-08-11|1125.24
#2006-08-14|1136.77
#2006-08-15|1156.13
#2006-08-16|1168.27
#2006-08-17|1171.10
#2006-08-18|1164.40
#2006-08-21|1166.54
#2006-08-22|1162.53
#2006-08-23|1151.04
#2006-08-24|1157.67
#2006-08-25|1153.15
#2006-08-28|1165.36
#2006-08-29|1163.80
#2006-08-30|1175.84
#2006-08-31|1168.69
#2006-09-01|1173.58
#2006-09-04| .
#2006-09-05|1171.49
#2006-09-06|1156.09
#2006-09-07|1137.56
#2006-09-08|1134.41
#2006-09-11|1133.46
#2006-09-12|1148.24
#2006-09-13|1150.28
#2006-09-14|1153.06
#2006-09-15|1149.06
#2006-09-18|1153.10
#2006-09-19|1147.73
#2006-09-20|1165.29
#2006-09-21|1171.91
#2006-09-22|1164.68
#2006-09-25|1160.20
#2006-09-26|1170.94
#2006-09-27|1178.56
#2006-09-28|1177.75
#2006-09-29|1175.86
#2006-10-02|1181.79
#2006-10-03|1175.76
#2006-10-04|1178.43
#2006-10-05|1186.37
#2006-10-06|1173.34
#2006-10-09|1174.14
#2006-10-10|1173.48
#2006-10-11|1175.14
#2006-10-12|1183.36
#2006-10-13|1177.83
#2006-10-16|1182.00
#2006-10-17|1170.43
#2006-10-18|1180.60
#2006-10-19|1187.46
#2006-10-20|1192.12
#2006-10-23|1194.57
#2006-10-24|1193.57
#2006-10-25|1201.15
#2006-10-26|1212.09
#2006-10-27|1207.43
#2006-10-30|1199.00
#2006-10-31|1198.61
#2006-11-01|1204.85
#2006-11-02|1191.68
#2006-11-03|1190.96
#2006-11-06|1207.17
#2006-11-07|1224.07
#2006-11-08|1219.42
#2006-11-09|1225.03
#2006-11-10|1230.05
#2006-11-13|1235.01
#2006-11-14|1231.66
#2006-11-15|1239.87
#2006-11-16|1238.77
#2006-11-17|1227.76
#2006-11-20|1229.93
#2006-11-21|1231.54
#2006-11-22|1240.01
#2006-11-23| .
#2006-11-24|1241.27
#2006-11-27|1224.04
#2006-11-28|1226.96
#2006-11-29|1244.77
#2006-11-30|1242.67
#2006-12-01|1231.84
#2006-12-04|1240.15
#2006-12-05|1253.14
#2006-12-06|1251.52
#2006-12-07|1256.47
#2006-12-08|1259.86
#2006-12-11|1260.33
#2006-12-12|1263.84
#2006-12-13|1273.05
#2006-12-14|1276.85
#2006-12-15|1276.93
#2006-12-18|1272.10
#2006-12-19|1272.05
#2006-12-20|1279.74
#2006-12-21|1275.78
#2006-12-22|1262.21
#2006-12-25| .
#2006-12-26|1260.24
#2006-12-27|1279.40
#2006-12-28|1280.05
#2006-12-29|1285.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1303.50
#2007-01-04|1285.27
#2007-01-05|1263.82
#2007-01-08|1263.68
#2007-01-09|1266.09
#2007-01-10|1252.87
#2007-01-11|1271.27
#2007-01-12|1277.09
#2007-01-15| .
#2007-01-16|1270.18
#2007-01-17|1266.25
#2007-01-18|1265.14
#2007-01-19|1279.65
#2007-01-22|1271.48
#2007-01-23|1277.20
#2007-01-24|1283.83
#2007-01-25|1278.14
#2007-01-26|1264.08
#2007-01-29|1275.00
#2007-01-30|1282.42
#2007-01-31|1277.02
#2007-02-01|1291.62
#2007-02-02|1290.16
#2007-02-05|1286.90
#2007-02-06|1289.61
#2007-02-07|1300.55
#2007-02-08|1294.65
#2007-02-09|1296.65
#2007-02-12|1282.65
#2007-02-13|1296.28
#2007-02-14|1316.28
#2007-02-15|1315.73
#2007-02-16|1311.13
#2007-02-19| .
#2007-02-20|1315.00
#2007-02-21|1308.70
#2007-02-22|1308.71
#2007-02-23|1315.85
#2007-02-26|1325.31
#2007-02-27|1293.84
#2007-02-28|1273.10
#2007-03-01|1252.30
#2007-03-02|1246.80
#2007-03-05|1231.77
#2007-03-06|1244.56
#2007-03-07|1251.50
#2007-03-08|1263.77
#2007-03-09|1266.73
#2007-03-12|1263.32
#2007-03-13|1249.76
#2007-03-14|1220.20
#2007-03-15|1243.10
#2007-03-16|1246.89
#2007-03-19|1263.17
#2007-03-20|1272.77
#2007-03-21|1272.35
#2007-03-22|1300.99
#2007-03-23|1302.58
#2007-03-26|1292.13
#2007-03-27|1294.70
#2007-03-28|1289.33
#2007-03-29|1304.43
#2007-03-30|1302.76
#2007-04-02|1311.45
#2007-04-03|1327.27
#2007-04-04|1332.84
#2007-04-05|1340.32
#2007-04-06| .
#2007-04-09|1333.34
#2007-04-10|1344.99
#2007-04-11|1341.26
#2007-04-12|1345.56
#2007-04-13|1357.77
#2007-04-16|1379.33
#2007-04-17|1381.38
#2007-04-18|1378.16
#2007-04-19|1379.32
#2007-04-20|1403.00
#2007-04-23|1395.21
#2007-04-24|1393.38
#2007-04-25|1411.59
#2007-04-26|1407.02
#2007-04-27|1409.13
#2007-04-30|1413.98
#2007-05-01|1408.69
#2007-05-02|1416.44
#2007-05-03|1415.91
#2007-05-04|1432.45
#2007-05-07|1437.32
#2007-05-08|1419.25
#2007-05-09|1424.99
#2007-05-10|1413.64
#2007-05-11|1422.95
#2007-05-14|1417.90
#2007-05-15|1430.76
#2007-05-16|1420.79
#2007-05-17|1413.72
#2007-05-18|1434.03
#2007-05-21|1431.78
#2007-05-22|1433.03
#2007-05-23|1443.01
#2007-05-24|1423.83
#2007-05-25|1428.96
#2007-05-28| .
#2007-05-29|1432.84
#2007-05-30|1424.84
#2007-05-31|1441.59
#2007-06-01|1451.78
#2007-06-04|1448.65
#2007-06-05|1440.18
#2007-06-06|1412.88
#2007-06-07|1392.92
#2007-06-08|1380.82
#2007-06-11|1392.30
#2007-06-12|1378.68
#2007-06-13|1384.91
#2007-06-14|1410.03
#2007-06-15|1429.84
#2007-06-18|1427.58
#2007-06-19|1425.55
#2007-06-20|1430.04
#2007-06-21|1411.96
#2007-06-22|1412.16
#2007-06-25|1409.12
#2007-06-26|1399.82
#2007-06-27|1395.00
#2007-06-28|1413.27
#2007-06-29|1429.78
#2007-07-02|1435.40
#2007-07-03|1444.40
#2007-07-04| .
#2007-07-05|1442.33
#2007-07-06|1455.72
#2007-07-09|1455.83
#2007-07-10|1445.33
#2007-07-11|1445.83
#2007-07-12|1470.16
#2007-07-13|1475.59
#2007-07-16|1477.10
#2007-07-17|1472.00
#2007-07-18|1449.50
#2007-07-19|1467.59
#2007-07-20|1442.28
#2007-07-23|1451.95
#2007-07-24|1428.50
#2007-07-25|1401.00
#2007-07-26|1364.55
#2007-07-27|1350.49
#2007-07-30|1353.89
#2007-07-31|1379.77
#2007-08-01|1353.01
#2007-08-02|1360.33
#2007-08-03|1348.79
#2007-08-06|1336.80
#2007-08-07|1357.22
#2007-08-08|1393.09
#2007-08-09|1352.27
#2007-08-10|1308.28
#2007-08-13|1330.87
#2007-08-14|1304.92
#2007-08-15|1286.94
#2007-08-16|1239.30
#2007-08-17|1273.34
#2007-08-20|1275.98
#2007-08-21|1281.35
#2007-08-22|1305.75
#2007-08-23|1314.09
#2007-08-24|1328.54
#2007-08-27|1334.34
#2007-08-28|1305.83
#2007-08-29|1315.65
#2007-08-30|1329.53
#2007-08-31|1345.89
#2007-09-03| .
#2007-09-04|1346.02
#2007-09-05|1323.28
#2007-09-06|1332.38
#2007-09-07|1305.13
#2007-09-10|1298.87
#2007-09-11|1324.52
#2007-09-12|1336.77
#2007-09-13|1348.43
#2007-09-14|1337.83
#2007-09-17|1312.29
#2007-09-18|1338.58
#2007-09-19|1390.99
#2007-09-20|1393.95
#2007-09-21|1395.50
#2007-09-24|1391.69
#2007-09-25|1382.25
#2007-09-26|1392.76
#2007-09-27|1406.15
#2007-09-28|1408.25
#2007-10-01|1424.14
#2007-10-02|1423.67
#2007-10-03|1424.89
#2007-10-04|1424.20
#2007-10-05|1433.63
#2007-10-08|1423.85
#2007-10-09|1433.16
#2007-10-10|1433.57
#2007-10-11|1446.63
#2007-10-12|1435.49
#2007-10-15|1430.67
#2007-10-16|1415.90
#2007-10-17|1427.87
#2007-10-18|1422.55
#2007-10-19|1411.56
#2007-10-22|1383.32
#2007-10-23|1401.96
#2007-10-24|1392.21
#2007-10-25|1420.31
#2007-10-26|1436.57
#2007-10-29|1447.16
#2007-10-30|1442.03
#2007-10-31|1459.64
#2007-11-01|1428.72
#2007-11-02|1431.37
#2007-11-05|1419.68
#2007-11-06|1433.93
#2007-11-07|1439.94
#2007-11-08|1428.78
#2007-11-09|1400.93
#2007-11-12|1393.18
#2007-11-13|1400.14
#2007-11-14|1427.62
#2007-11-15|1405.56
#2007-11-16|1398.27
#2007-11-19|1376.80
#2007-11-20|1406.79
#2007-11-21|1377.49
#2007-11-22| .
#2007-11-23|1412.05
#2007-11-26|1398.99
#2007-11-27|1397.98
#2007-11-28|1421.23
#2007-11-29|1430.77
#2007-11-30|1442.46
#2007-12-03|1432.29
#2007-12-04|1421.86
#2007-12-05|1440.16
#2007-12-06|1440.12
#2007-12-07|1454.75
#2007-12-10|1468.46
#2007-12-11|1458.97
#2007-12-12|1461.13
#2007-12-13|1414.60
#2007-12-14|1401.05
#2007-12-17|1373.26
#2007-12-18|1374.50
#2007-12-19|1368.79
#2007-12-20|1368.16
#2007-12-21|1393.47
#2007-12-24|1399.54
#2007-12-25| .
#2007-12-26|1409.16
#2007-12-27|1417.69
#2007-12-28|1430.49
#2007-12-31|1419.32
#2008-01-01| .
#2008-01-02|1413.08
#2008-01-03|1411.14
#2008-01-04|1389.91
#2008-01-07|1386.59
#2008-01-08|1399.86
#2008-01-09|1380.48
#2008-01-10|1377.21
#2008-01-11|1377.36
#2008-01-14|1395.58
#2008-01-15|1352.97
#2008-01-16|1332.50
#2008-01-17|1316.78
#2008-01-18|1292.21
#2008-01-21| .
#2008-01-22|1232.14
#2008-01-23|1176.07
#2008-01-24|1255.66
#2008-01-25|1242.53
#2008-01-28|1242.51
#2008-01-29|1264.24
#2008-01-30|1247.72
#2008-01-31|1247.90
#2008-02-01|1275.68
#2008-02-04|1273.27
#2008-02-05|1207.76
#2008-02-06|1216.72
#2008-02-07|1182.41
#2008-02-08|1177.62
#2008-02-11|1169.05
#2008-02-12|1214.01
#2008-02-13|1218.30
#2008-02-14|1221.40
#2008-02-15|1206.20
#2008-02-18| .
#2008-02-19|1240.46
#2008-02-20|1214.51
#2008-02-21|1238.14
#2008-02-22|1231.41
#2008-02-25|1259.44
#2008-02-26|1277.70
#2008-02-27|1293.34
#2008-02-28|1274.61
#2008-02-29|1254.51
#2008-03-03|1244.75
#2008-03-04|1228.84
#2008-03-05|1255.09
#2008-03-06|1238.03
#2008-03-07|1221.19
#2008-03-10|1209.20
#2008-03-11|1222.51
#2008-03-12|1252.92
#2008-03-13|1239.98
#2008-03-14|1229.73
#2008-03-17|1196.98
#2008-03-18|1241.94
#2008-03-19|1222.53
#2008-03-20|1203.15
#2008-03-21| .
#2008-03-24|1201.43
#2008-03-25|1260.36
#2008-03-26|1269.11
#2008-03-27|1284.73
#2008-03-28|1273.36
#2008-03-31|1280.98
#2008-04-01|1305.71
#2008-04-02|1321.87
#2008-04-03|1313.29
#2008-04-04|1322.93
#2008-04-07|1332.25
#2008-04-08|1323.38
#2008-04-09|1318.67
#2008-04-10|1313.97
#2008-04-11|1300.34
#2008-04-14|1294.65
#2008-04-15|1294.71
#2008-04-16|1325.49
#2008-04-17|1322.89
#2008-04-18|1337.27
#2008-04-21|1339.28
#2008-04-22|1333.17
#2008-04-23|1341.70
#2008-04-24|1325.78
#2008-04-25|1338.27
#2008-04-28|1344.90
#2008-04-29|1333.51
#2008-04-30|1335.40
#2008-05-01|1325.23
#2008-05-02|1342.66
#2008-05-05|1346.90
#2008-05-06|1342.47
#2008-05-07|1336.77
#2008-05-08|1331.60
#2008-05-09|1310.98
#2008-05-12|1320.61
#2008-05-13|1324.32
#2008-05-14|1336.69
#2008-05-15|1339.83
#2008-05-16|1357.22
#2008-05-19|1367.65
#2008-05-20|1359.24
#2008-05-21|1361.90
#2008-05-22|1358.92
#2008-05-23|1339.37
#2008-05-26| .
#2008-05-27|1331.54
#2008-05-28|1339.47
#2008-05-29|1334.33
#2008-05-30|1345.49
#2008-06-02|1324.04
#2008-06-03|1328.02
#2008-06-04|1308.58
#2008-06-05|1311.06
#2008-06-06|1296.59
#2008-06-09|1293.14
#2008-06-10|1263.80
#2008-06-11|1244.85
#2008-06-12|1242.52
#2008-06-13|1240.25
#2008-06-16|1244.27
#2008-06-17|1255.11
#2008-06-18|1235.81
#2008-06-19|1221.83
#2008-06-20|1211.21
#2008-06-23|1198.99
#2008-06-24|1200.18
#2008-06-25|1217.86
#2008-06-26|1200.51
#2008-06-27|1191.90
#2008-06-30|1204.60
#2008-07-01|1181.07
#2008-07-02|1181.91
#2008-07-03|1188.46
#2008-07-04| .
#2008-07-07|1181.07
#2008-07-08|1166.85
#2008-07-09|1186.43
#2008-07-10|1159.34
#2008-07-11|1130.91
#2008-07-14|1142.36
#2008-07-15|1125.86
#2008-07-16|1130.58
#2008-07-17|1170.14
#2008-07-18|1190.35
#2008-07-21|1197.37
#2008-07-22|1198.84
#2008-07-23|1210.52
#2008-07-24|1195.19
#2008-07-25|1201.82
#2008-07-28|1190.85
#2008-07-29|1175.27
#2008-07-30|1190.18
#2008-07-31|1191.42
#2008-08-01|1169.53
#2008-08-04|1166.03
#2008-08-05|1189.24
#2008-08-06|1200.70
#2008-08-07|1199.03
#2008-08-08|1186.06
#2008-08-11|1198.65
#2008-08-12|1187.80
#2008-08-13|1150.48
#2008-08-14|1156.23
#2008-08-15|1152.80
#2008-08-18|1152.50
#2008-08-19|1119.47
#2008-08-20|1127.83
#2008-08-21|1121.51
#2008-08-22|1143.03
#2008-08-25|1128.80
#2008-08-26|1121.06
#2008-08-27|1125.38
#2008-08-28|1149.82
#2008-08-29|1155.75
#2008-09-01| .
#2008-09-02|1159.63
#2008-09-03|1133.49
#2008-09-04|1091.40
#2008-09-05|1057.74
#2008-09-08|1091.62
#2008-09-09|1078.33
#2008-09-10|1072.63
#2008-09-11|1050.94
#2008-09-12|1087.01
#2008-09-15|1046.35
#2008-09-16|1021.70
#2008-09-17|1009.26
#2008-09-18|1014.32
#2008-09-19|1109.06
#2008-09-22|1097.55
#2008-09-23|1082.79
#2008-09-24|1071.92
#2008-09-25|1100.76
#2008-09-26|1080.51
#2008-09-29|1016.79
#2008-09-30|1010.09
#2008-10-01|1015.51
#2008-10-02| 980.23
#2008-10-03|1008.28
#2008-10-06| 898.22
#2008-10-07| 914.52
#2008-10-08| 859.66
#2008-10-09| 845.05
#2008-10-10| 771.24
#2008-10-13| 860.09
#2008-10-14| 890.91
#2008-10-15| 828.93
#2008-10-16| 768.35
#2008-10-17| 807.12
#2008-10-20| 828.06
#2008-10-21| 828.61
#2008-10-22| 771.10
#2008-10-23| 774.50
#2008-10-24| 737.97
#2008-10-27| 694.92
#2008-10-28| 706.65
#2008-10-29| 794.51
#2008-10-30| 794.05
#2008-10-31| 800.68
#2008-11-03| 811.47
#2008-11-04| 862.31
#2008-11-05| 852.88
#2008-11-06| 785.06
#2008-11-07| 804.72
#2008-11-10| 815.93
#2008-11-11| 759.38
#2008-11-12| 735.96
#2008-11-13| 746.23
#2008-11-14| 761.44
#2008-11-17| 732.77
#2008-11-18| 743.22
#2008-11-19| 714.13
#2008-11-20| 683.56
#2008-11-21| 658.80
#2008-11-24| 744.70
#2008-11-25| 761.02
#2008-11-26| 744.43
#2008-11-27| .
#2008-11-28| 755.67
#2008-12-01| 710.17
#2008-12-02| 733.24
#2008-12-03| 736.42
#2008-12-04| 739.01
#2008-12-05| 696.65
#2008-12-08| 772.22
#2008-12-09| 782.69
#2008-12-10| 791.76
#2008-12-11| 803.55
#2008-12-12| 789.90
#2008-12-15| 801.01
#2008-12-16| 823.93
#2008-12-17| 855.10
#2008-12-18| 862.16
#2008-12-19| 829.49
#2008-12-22| 810.38
#2008-12-23| 804.13
#2008-12-24| 803.16
#2008-12-25| .
#2008-12-26| 807.03
#2008-12-29| 822.53
#2008-12-30| 839.60
#2008-12-31| 824.83
#2009-01-01| .
#2009-01-02| 860.01
#2009-01-05| 842.95
#2009-01-06| 833.96
#2009-01-07| 837.53
#2009-01-08| 835.96
#2009-01-09| 817.00
#2009-01-12| 795.25
#2009-01-13| 774.00
#2009-01-14| 739.17
#2009-01-15| 720.43
#2009-01-16| 736.22
#2009-01-19| .
#2009-01-20| 696.21
#2009-01-21| 688.75
#2009-01-22| 684.54
#2009-01-23| 670.96
#2009-01-26| 712.76
#2009-01-27| 713.37
#2009-01-28| 744.75
#2009-01-29| 721.76
#2009-01-30| 699.70
#2009-02-02| 689.05
#2009-02-03| 710.57
#2009-02-04| 724.98
#2009-02-05| 721.39
#2009-02-06| 733.10
#2009-02-09| 748.79
#2009-02-10| 721.55
#2009-02-11| 716.74
#2009-02-12| 696.64
#2009-02-13| 711.74
#2009-02-16| .
#2009-02-17| 665.56
#2009-02-18| 662.77
#2009-02-19| 671.07
#2009-02-20| 638.89
#2009-02-23| 640.99
#2009-02-24| 636.57
#2009-02-25| 631.17
#2009-02-26| 645.00
#2009-02-27| 632.47
#2009-03-02| 600.82
#2009-03-03| 592.56
#2009-03-04| 619.49
#2009-03-05| 596.01
#2009-03-06| 593.67
#2009-03-09| 588.89
#2009-03-10| 626.84
#2009-03-11| 629.78
#2009-03-12| 636.70
#2009-03-13| 645.13
#2009-03-16| 671.93
#2009-03-17| 666.35
#2009-03-18| 671.74
#2009-03-19| 705.71
#2009-03-20| 700.63
#2009-03-23| 719.49
#2009-03-24| 717.68
#2009-03-25| 723.47
#2009-03-26| 723.63
#2009-03-27| 697.16
#2009-03-30| 662.32
#2009-03-31| 688.73
#2009-04-01| 692.19
#2009-04-02| 739.61
#2009-04-03| 727.95
#2009-04-06| 718.63
#2009-04-07| 705.58
#2009-04-08| 707.39
#2009-04-09| 717.45
#2009-04-10| .
#2009-04-13| 723.53
#2009-04-14| 724.85
#2009-04-15| 717.26
#2009-04-16| 729.99
#2009-04-17| 732.21
#2009-04-20| 699.90
#2009-04-21| 701.66
#2009-04-22| 716.76
#2009-04-23| 717.83
#2009-04-24| 751.55
#2009-04-27| 744.88
#2009-04-28| 731.65
#2009-04-29| 760.14
#2009-04-30| 771.20
#2009-05-01| 771.31
#2009-05-04| 794.74
#2009-05-05| 791.51
#2009-05-06| 803.12
#2009-05-07| 802.14
#2009-05-08| 821.44
#2009-05-11| 815.72
#2009-05-12| 815.71
#2009-05-13| 796.05
#2009-05-14| 795.21
#2009-05-15| 797.26
#2009-05-18| 809.54
#2009-05-19| 825.22
#2009-05-20| 842.77
#2009-05-21| 821.97
#2009-05-22| 837.29
#2009-05-25| .
#2009-05-26| 847.78
#2009-05-27| 850.31
#2009-05-28| 842.50
#2009-05-29| 859.15
#2009-06-01| 884.88
#2009-06-02| 894.04
#2009-06-03| 870.24
#2009-06-04| 871.59
#2009-06-05| 866.17
#2009-06-08| 845.92
#2009-06-09| 856.03
#2009-06-10| 859.19
#2009-06-11| 867.06
#2009-06-12| 861.76
#2009-06-15| 825.87
#2009-06-16| 827.78
#2009-06-17| 814.84
#2009-06-18| 828.87
#2009-06-19| 833.28
#2009-06-22| 806.77
#2009-06-23| 812.89
#2009-06-24| 830.74
#2009-06-25| 816.89
#2009-06-26| 816.82
#2009-06-29| 833.55
#2009-06-30| 817.95
#2009-07-01| 844.85
#2009-07-02| 813.05
#2009-07-03| .
#2009-07-06| 802.12
#2009-07-07| 796.95
#2009-07-08| 782.70
#2009-07-09| 790.42
#2009-07-10| 777.61
#2009-07-13| 795.16
#2009-07-14| 802.20
#2009-07-15| 832.21
#2009-07-16| 842.02
#2009-07-17| 846.51
#2009-07-20| 866.04
#2009-07-21| 875.63
#2009-07-22| 875.49
#2009-07-23| 895.81
#2009-07-24| 891.85
#2009-07-27| 894.86
#2009-07-28| 882.33
#2009-07-29| 884.40
#2009-07-30| 900.14
#2009-07-31| 904.88
#2009-08-03| 930.99
#2009-08-04| 929.84
#2009-08-05| 924.24
#2009-08-06| 927.47
#2009-08-07| 929.20
#2009-08-10| 922.20
#2009-08-11| 910.28
#2009-08-12| 927.84
#2009-08-13| 936.78
#2009-08-14| 925.66
#2009-08-17| 896.09
#2009-08-18| 904.86
#2009-08-19| 912.64
#2009-08-20| 927.77
#2009-08-21| 962.35
#2009-08-24| 972.48
#2009-08-25| 981.12
#2009-08-26| 970.46
#2009-08-27| 965.73
#2009-08-28| 987.43
#2009-08-31| 976.59
#2009-09-01| 955.43
#2009-09-02| 949.69
#2009-09-03| 944.76
#2009-09-04| 953.97
#2009-09-07| .
#2009-09-08| 988.32
#2009-09-09|1005.33
#2009-09-10|1002.79
#2009-09-11|1012.39
#2009-09-14|1013.11
#2009-09-15|1014.46
#2009-09-16|1036.16
#2009-09-17|1048.50
#2009-09-18|1046.77
#2009-09-21|1039.32
#2009-09-22|1051.45
#2009-09-23|1049.69
#2009-09-24|1027.52
#2009-09-25|1022.68
#2009-09-28|1040.96
#2009-09-29|1031.96
#2009-09-30|1032.82
#2009-10-01|1009.41
#2009-10-02| 994.03
#2009-10-05|1002.34
#2009-10-06|1036.39
#2009-10-07|1027.93
#2009-10-08|1046.61
#2009-10-09|1044.40
#2009-10-12|1060.85
#2009-10-13|1049.30
#2009-10-14|1076.53
#2009-10-15|1079.57
#2009-10-16|1059.11
#2009-10-19|1081.95
#2009-10-20|1076.32
#2009-10-21|1081.28
#2009-10-22|1067.74
#2009-10-23|1065.36
#2009-10-26|1041.24
#2009-10-27|1034.86
#2009-10-28|1009.42
#2009-10-29|1026.42
#2009-10-30| 993.41
#2009-11-02|1006.27
#2009-11-03| 982.37
#2009-11-04|1015.80
#2009-11-05|1031.26
#2009-11-06|1029.77
#2009-11-09|1060.27
#2009-11-10|1058.08
#2009-11-11|1066.27
#2009-11-12|1057.25
#2009-11-13|1059.18
#2009-11-16|1080.86
#2009-11-17|1061.98
#2009-11-18|1070.53
#2009-11-19|1044.05
#2009-11-20|1034.73
#2009-11-23|1067.08
#2009-11-24|1056.18
#2009-11-25|1070.95
#2009-11-26| .
#2009-11-27|1040.85
#2009-11-30|1030.82
#2009-12-01|1063.51
#2009-12-02|1067.60
#2009-12-03|1069.54
#2009-12-04|1069.30
#2009-12-07|1063.14
#2009-12-08|1040.95
#2009-12-09|1033.63
#2009-12-10|1041.99
#2009-12-11|1036.09
#2009-12-14|1046.55
#2009-12-15|1040.55
#2009-12-16|1053.37
#2009-12-17|1024.44
#2009-12-18|1010.46
#2009-12-21|1033.05
#2009-12-22|1034.37
#2009-12-23|1044.74
#2009-12-24|1046.66
#2009-12-25| .
#2009-12-28|1057.54
#2009-12-29|1062.02
#2009-12-30|1047.91
#2009-12-31|1051.26
#2010-01-01| .
#2010-01-04|1078.25
#2010-01-05|1076.36
#2010-01-06|1075.17
#2010-01-07|1072.26
#2010-01-08|1077.20
#2010-01-11|1094.25
#2010-01-12|1083.20
#2010-01-13|1081.04
#2010-01-14|1081.86
#2010-01-15|1058.28
#2010-01-18| .
#2010-01-19|1066.09
#2010-01-20|1033.16
#2010-01-21|1011.94
#2010-01-22|1005.65
#2010-01-25| 997.69
#2010-01-26| 998.12
#2010-01-27| 985.27
#2010-01-28| 961.78
#2010-01-29| 970.38
#2010-02-01| 975.09
#2010-02-02| 992.20
#2010-02-03| 984.92
#2010-02-04| 949.41
#2010-02-05| 909.23
#2010-02-08| 922.22
#2010-02-09| 925.32
#2010-02-10| 931.82
#2010-02-11| 919.94
#2010-02-12| 916.13
#2010-02-15| .
#2010-02-16| 939.59
#2010-02-17| 951.67
#2010-02-18| 955.27
#2010-02-19| 953.05
#2010-02-22| 954.99
#2010-02-23| 941.81
#2010-02-24| 946.35
#2010-02-25| 921.85
#2010-02-26| 948.36
#2010-03-01| 952.67
#2010-03-02| 967.86
#2010-03-03| 983.66
#2010-03-04| 974.14
#2010-03-05| 994.45
#2010-03-08| 995.55
#2010-03-09| 992.04
#2010-03-10|1007.14
#2010-03-11|1004.94
#2010-03-12|1010.28
#2010-03-15| 993.74
#2010-03-16|1013.35
#2010-03-17|1015.94
#2010-03-18|1000.97
#2010-03-19| 993.38
#2010-03-22| 993.94
#2010-03-23| 999.83
#2010-03-24| 984.82
#2010-03-25| 995.74
#2010-03-26| 997.05
#2010-03-29|1004.19
#2010-03-30| 997.74
#2010-03-31|1002.85
#2010-04-01|1017.42
#2010-04-02| .
#2010-04-05|1015.09
#2010-04-06|1008.96
#2010-04-07| 999.75
#2010-04-08| 989.25
#2010-04-09|1013.65
#2010-04-12|1026.28
#2010-04-13|1017.71
#2010-04-14|1028.38
#2010-04-15|1026.47
#2010-04-16|1003.27
#2010-04-19| 996.43
#2010-04-20|1009.73
#2010-04-21| 992.86
#2010-04-22| 973.77
#2010-04-23| 984.92
#2010-04-26| 992.97
#2010-04-27| 954.56
#2010-04-28| 931.66
#2010-04-29| 949.33
#2010-04-30| 948.19
#2010-05-03| 943.34
#2010-05-04| 901.59
#2010-05-05| 878.16
#2010-05-06| 849.78
#2010-05-07| 808.16
#2010-05-10| 900.39
#2010-05-11| 884.09
#2010-05-12| 894.42
#2010-05-13| 885.38
#2010-05-14| 837.65
#2010-05-17| 828.17
#2010-05-18| 848.21
#2010-05-19| 823.24
#2010-05-20| 807.63
#2010-05-21| 821.80
#2010-05-24| 810.67
#2010-05-25| 778.38
#2010-05-26| 794.32
#2010-05-27| 827.43
#2010-05-28| 830.04
#2010-05-31| .
#2010-06-01| 825.15
#2010-06-02| 819.12
#2010-06-03| 833.37
#2010-06-04| 798.22
#2010-06-07| 782.31
#2010-06-08| 776.22
#2010-06-09| 798.73
#2010-06-10| 818.47
#2010-06-11| 826.77
#2010-06-14| 856.47
#2010-06-15| 867.31
#2010-06-16| 871.76
#2010-06-17| 876.51
#2010-06-18| 879.02
#2010-06-21| 889.27
#2010-06-22| 875.12
#2010-06-23| 857.78
#2010-06-24| 843.16
#2010-06-25| 834.00
#2010-06-28| 850.18
#2010-06-29| 806.79
#2010-06-30| 814.28
#2010-07-01| 803.91
#2010-07-02| 814.30
#2010-07-05| .
#2010-07-06| 834.84
#2010-07-07| 848.35
#2010-07-08| 864.83
#2010-07-09| 865.21
#2010-07-12| 865.84
#2010-07-13| 888.32
#2010-07-14| 891.30
#2010-07-15| 890.93
#2010-07-16| 874.57
#2010-07-19| 871.75
#2010-07-20| 860.88
#2010-07-21| 862.34
#2010-07-22| 894.62
#2010-07-23| 889.24
#2010-07-26| 905.37
#2010-07-27| 916.58
#2010-07-28| 920.50
#2010-07-29| 921.44
#2010-07-30| 915.50
#2010-08-02| 953.36
#2010-08-03| 954.60
#2010-08-04| 951.44
#2010-08-05| 952.86
#2010-08-06| 950.62
#2010-08-09| 963.32
#2010-08-10| 939.87
#2010-08-11| 901.39
#2010-08-12| 896.17
#2010-08-13| 887.93
#2010-08-16| 890.40
#2010-08-17| 907.71
#2010-08-18| 903.14
#2010-08-19| 885.41
#2010-08-20| 862.06
#2010-08-23| 866.97
#2010-08-24| 853.65
#2010-08-25| 840.08
#2010-08-26| 853.33
#2010-08-27| 859.79
#2010-08-30| 853.55
#2010-08-31| 856.31
#2010-09-01| 896.77
#2010-09-02| 898.82
#2010-09-03| 911.68
#2010-09-06| .
#2010-09-07| 894.35
#2010-09-08| 903.59
#2010-09-09| 914.25
#2010-09-10| 914.58
#2010-09-13| 934.93
#2010-09-14| 945.07
#2010-09-15| 944.32
#2010-09-16| 945.21
#2010-09-17| 936.53
#2010-09-20| 956.60
#2010-09-21| 959.00
#2010-09-22| 966.70
#2010-09-23| 955.25
#2010-09-24| 984.41
#2010-09-27| 979.79
#2010-09-28| 984.24
#2010-09-29| 982.15
#2010-09-30| 980.00
#2010-10-01| 979.90
#2010-10-04| 965.12
#2010-10-05| 998.59
#2010-10-06|1012.33
#2010-10-07|1016.56
#2010-10-08|1013.04
#2010-10-11|1012.13
#2010-10-12|1002.77
#2010-10-13|1033.28
#2010-10-14|1039.66
#2010-10-15|1036.83
#2010-10-18|1035.21
#2010-10-19|1014.69
#2010-10-20|1033.20
#2010-10-21|1049.38
#2010-10-22|1040.61
#2010-10-25|1044.76
#2010-10-26|1033.61
#2010-10-27|1016.88
#2010-10-28|1031.47
#2010-10-29|1031.26
#2010-11-01|1032.19
#2010-11-02|1048.91
#2010-11-03|1041.89
#2010-11-04|1078.58
#2010-11-05|1063.34
#2010-11-08|1052.17
#2010-11-09|1060.98
#2010-11-10|1030.89
#2010-11-11|1022.60
#2010-11-12|1018.36
#2010-11-15|1019.28
#2010-11-16| 989.80
#2010-11-17| 996.54
#2010-11-18|1020.99
#2010-11-19|1023.47
#2010-11-22|1009.07
#2010-11-23| 971.40
#2010-11-24| 975.00
#2010-11-25| .
#2010-11-26| 956.50
#2010-11-29| 923.59
#2010-11-30| 911.28
#2010-12-01| 929.09
#2010-12-02| 957.22
#2010-12-03| 972.80
#2010-12-06| 964.60
#2010-12-07| 985.42
#2010-12-08| 981.48
#2010-12-09| 985.71
#2010-12-10| 988.65
#2010-12-13|1009.82
#2010-12-14|1012.70
#2010-12-15|1001.56
#2010-12-16| 993.56
#2010-12-17| 984.16
#2010-12-20| 984.65
#2010-12-21| 998.74
#2010-12-22| 993.98
#2010-12-23| 990.32
#2010-12-24| .
#2010-12-27| 983.80
#2010-12-28| 981.54
#2010-12-29| 989.84
#2010-12-30| 990.22
#2010-12-31| 987.99
#2011-01-03|1009.07
#2011-01-04|1010.58
#2011-01-05| 994.23
#2011-01-06| 986.21
#2011-01-07| 972.33
#2011-01-10| 953.45
#2011-01-11| 967.99
#2011-01-12| 998.28
#2011-01-13|1027.41
#2011-01-14|1032.48
#2011-01-17| .
#2011-01-18|1041.71
#2011-01-19|1040.81
#2011-01-20|1031.31
#2011-01-21|1058.10
#2011-01-24|1069.33
#2011-01-25|1066.24
#2011-01-26|1073.83
#2011-01-27|1079.06
#2011-01-28|1055.90
#2011-01-31|1063.34
#2011-02-01|1088.60
#2011-02-02|1088.72
#2011-02-03|1067.04
#2011-02-04|1063.80
#2011-02-07|1073.89
#2011-02-08|1088.12
#2011-02-09|1087.07
#2011-02-10|1078.94
#2011-02-11|1077.30
#2011-02-14|1068.68
#2011-02-15|1076.33
#2011-02-16|1087.56
#2011-02-17|1092.02
#2011-02-18|1098.65
#2011-02-21| .
#2011-02-22|1075.10
#2011-02-23|1070.73
#2011-02-24|1071.77
#2011-02-25|1084.98
#2011-02-28|1100.91
#2011-03-01|1090.88
#2011-03-02|1085.61
#2011-03-03|1097.92
#2011-03-04|1090.73
#2011-03-07|1084.66
#2011-03-08|1082.45
#2011-03-09|1078.59
#2011-03-10|1062.03
#2011-03-11|1054.97
#2011-03-14|1051.61
#2011-03-15|1024.88
#2011-03-16| 999.00
#2011-03-17|1030.69
#2011-03-18|1046.49
#2011-03-21|1075.64
#2011-03-22|1074.97
#2011-03-23|1073.72
#2011-03-24|1094.56
#2011-03-25|1091.49
#2011-03-28|1089.80
#2011-03-29|1089.72
#2011-03-30|1101.50
#2011-03-31|1099.81
#2011-04-01|1115.12
#2011-04-04|1118.64
#2011-04-05|1115.76
#2011-04-06|1128.77
#2011-04-07|1119.14
#2011-04-08|1140.41
#2011-04-11|1134.72
#2011-04-12|1121.17
#2011-04-13|1130.62
#2011-04-14|1117.49
#2011-04-15|1116.10
#2011-04-18|1073.41
#2011-04-19|1089.04
#2011-04-20|1130.49
#2011-04-21|1140.46
#2011-04-22| .
#2011-04-25|1139.64
#2011-04-26|1151.78
#2011-04-27|1160.30
#2011-04-28|1185.83
#2011-04-29|1190.80
#2011-05-02|1195.60
#2011-05-03|1188.29
#2011-05-04|1177.05
#2011-05-05|1147.04
#2011-05-06|1153.45
#2011-05-09|1119.96
#2011-05-10|1140.39
#2011-05-11|1139.42
#2011-05-12|1121.27
#2011-05-13|1121.34
#2011-05-16|1118.82
#2011-05-17|1100.60
#2011-05-18|1117.40
#2011-05-19|1131.91
#2011-05-20|1117.33
#2011-05-23|1086.69
#2011-05-24|1096.56
#2011-05-25|1096.92
#2011-05-26|1096.54
#2011-05-27|1118.67
#2011-05-30| .
#2011-05-31|1146.00
#2011-06-01|1138.64
#2011-06-02|1119.17
#2011-06-03|1129.25
#2011-06-06|1124.87
#2011-06-07|1133.29
#2011-06-08|1117.35
#2011-06-09|1121.58
#2011-06-10|1090.45
#2011-06-13|1093.23
#2011-06-14|1117.60
#2011-06-15|1086.84
#2011-06-16|1071.01
#2011-06-17|1093.22
#2011-06-20|1086.70
#2011-06-21|1114.07
#2011-06-22|1116.75
#2011-06-23|1071.31
#2011-06-24|1071.41
#2011-06-27|1083.63
#2011-06-28|1104.93
#2011-06-29|1128.23
#2011-06-30|1153.52
#2011-07-01|1159.53
#2011-07-04| .
#2011-07-05|1149.61
#2011-07-06|1132.15
#2011-07-07|1141.93
#2011-07-08|1114.58
#2011-07-11|1062.90
#2011-07-12|1053.74
#2011-07-13|1072.71
#2011-07-14|1060.86
#2011-07-15|1051.51
#2011-07-18|1022.51
#2011-07-19|1047.38
#2011-07-20|1065.59
#2011-07-21|1097.63
#2011-07-22|1103.68
#2011-07-25|1092.55
#2011-07-26|1097.81
#2011-07-27|1074.33
#2011-07-28|1063.38
#2011-07-29|1056.58
#2011-08-01|1021.05
#2011-08-02|1003.69
#2011-08-03| 990.41
#2011-08-04| 943.60
#2011-08-05| 933.88
#2011-08-08| 890.98
#2011-08-09| 908.45
#2011-08-10| 857.42
#2011-08-11| 886.99
#2011-08-12| 919.46
#2011-08-15| 941.61
#2011-08-16| 937.00
#2011-08-17| 948.01
#2011-08-18| 888.51
#2011-08-19| 877.92
#2011-08-22| 885.84
#2011-08-23| 896.68
#2011-08-24| 913.70
#2011-08-25| 904.37
#2011-08-26| 896.08
#2011-08-29| 925.79
#2011-08-30| 921.23
#2011-08-31| 947.52
#2011-09-01| 941.07
#2011-09-02| 905.24
#2011-09-05| .
#2011-09-06| 844.12
#2011-09-07| 874.82
#2011-09-08| 876.16
#2011-09-09| 827.66
#2011-09-12| 787.67
#2011-09-13| 802.13
#2011-09-14| 816.63
#2011-09-15| 853.72
#2011-09-16| 845.31
#2011-09-19| 811.63
#2011-09-20| 829.51
#2011-09-21| 815.58
#2011-09-22| 760.60
#2011-09-23| 771.20
#2011-09-26| 782.27
#2011-09-27| 836.56
#2011-09-28| 827.42
#2011-09-29| 839.14
#2011-09-30| 812.61
#2011-10-03| 789.27
#2011-10-04| 767.59
#2011-10-05| 802.47
#2011-10-06| 837.17
#2011-10-07| 846.88
#2011-10-10| 875.49
#2011-10-11| 874.11
#2011-10-12| 903.84
#2011-10-13| 885.15
#2011-10-14| 905.48
#2011-10-17| 886.36
#2011-10-18| 875.36
#2011-10-19| 888.74
#2011-10-20| 861.16
#2011-10-21| 896.35
#2011-10-24| 907.36
#2011-10-25| 895.97
#2011-10-26| 889.56
#2011-10-27| 968.27
#2011-10-28| 968.89
#2011-10-31| 924.28
#2011-11-01| 859.55
#2011-11-02| 880.13
#2011-11-03| 901.08
#2011-11-04| 883.67
#2011-11-07| 877.53
#2011-11-08| 891.94
#2011-11-09| 861.74
#2011-11-10| 860.19
#2011-11-11| 892.61
#2011-11-14| 876.06
#2011-11-15| 853.86
#2011-11-16| 860.19
#2011-11-17| 842.59
#2011-11-18| 838.19
#2011-11-21| 807.22
#2011-11-22| 803.31
#2011-11-23| 781.45
#2011-11-24| .
#2011-11-25| 786.26
#2011-11-28| 831.06
#2011-11-29| 835.71
#2011-11-30| 878.31
#2011-12-01| 872.86
#2011-12-02| 881.77
#2011-12-05| 893.70
#2011-12-06| 883.80
#2011-12-07| 882.54
#2011-12-08| 856.21
#2011-12-09| 877.10
#2011-12-12| 846.71
#2011-12-13| 837.83
#2011-12-14| 799.28
#2011-12-15| 807.02
#2011-12-16| 803.39
#2011-12-19| 802.06
#2011-12-20| 828.73
#2011-12-21| 817.60
#2011-12-22| 827.81
#2011-12-23| 836.61
#2011-12-26| .
#2011-12-27| 838.67
#2011-12-28| 822.43
#2011-12-29| 834.01
#2011-12-30| 846.53
#2012-01-02| .
#2012-01-03| 873.23
#2012-01-04| 851.69
#2012-01-05| 830.37
#2012-01-06| 824.32
#2012-01-09| 823.91
#2012-01-10| 849.65
#2012-01-11| 841.13
#2012-01-12| 845.84
#2012-01-13| 835.24
#2012-01-16| .
#2012-01-17| 855.57
#2012-01-18| 860.57
#2012-01-19| 884.71
#2012-01-20| 886.58
#2012-01-23| 899.66
#2012-01-24| 891.55
#2012-01-25| 890.10
#2012-01-26| 916.00
#2012-01-27| 903.04
#2012-01-30| 887.93
#2012-01-31| 895.03
#2012-02-01| 918.93
#2012-02-02| 920.34
#2012-02-03| 930.82
#2012-02-06| 923.57
#2012-02-07| 935.24
#2012-02-08| 934.45
#2012-02-09| 941.41
#2012-02-10| 919.99
#2012-02-13| 925.14
#2012-02-14| 916.69
#2012-02-15| 916.20
#2012-02-16| 914.82
#2012-02-17| 935.37
#2012-02-20| .
#2012-02-21| 949.85
#2012-02-22| 945.42
#2012-02-23| 949.02
#2012-02-24| 964.79
#2012-02-27| 953.44
#2012-02-28| 957.70
#2012-02-29| 953.17
#2012-03-01| 963.46
#2012-03-02| 954.03
#2012-03-05| 950.64
#2012-03-06| 910.62
#2012-03-07| 920.08
#2012-03-08| 951.65
#2012-03-09| 945.46
#2012-03-12| 943.80
#2012-03-13| 956.71
#2012-03-14| 953.95
#2012-03-15| 961.00
#2012-03-16| 974.17
#2012-03-19| 976.17
#2012-03-20| 962.07
#2012-03-21| 957.57
#2012-03-22| 941.34
#2012-03-23| 947.88
#2012-03-26| 958.60
#2012-03-27| 947.29
#2012-03-28| 934.66
#2012-03-29| 921.79
#2012-03-30| 934.07
#2012-04-02| 945.20
#2012-04-03| 932.53
#2012-04-04| 895.58
#2012-04-05| 894.64
#2012-04-06| .
#2012-04-09| 895.16
#2012-04-10| 869.03
#2012-04-11| 878.02
#2012-04-12| 889.94
#2012-04-13| 864.67
#2012-04-16| 867.20
#2012-04-17| 894.07
#2012-04-18| 882.39
#2012-04-19| 869.26
#2012-04-20| 880.58
#2012-04-23| 853.32
#2012-04-24| 876.53
#2012-04-25| 891.56
#2012-04-26| 894.68
#2012-04-27| 904.71
#2012-04-30| 890.82
#2012-05-01| 890.11
#2012-05-02| 891.07
#2012-05-03| 889.92
#2012-05-04| 871.35
#2012-05-07| 880.10
#2012-05-08| 854.09
#2012-05-09| 851.00
#2012-05-10| 857.24
#2012-05-11| 858.65
#2012-05-14| 831.83
#2012-05-15| 823.23
#2012-05-16| 823.99
#2012-05-17| 812.53
#2012-05-18| 811.51
#2012-05-21| 820.52
#2012-05-22| 835.90
#2012-05-23| 804.14
#2012-05-24| 812.32
#2012-05-25| 809.87
#2012-05-28| .
#2012-05-29| 823.54
#2012-05-30| 796.04
#2012-05-31| 791.85
#2012-06-01| 775.78
#2012-06-04| 785.02
#2012-06-05| 792.67
#2012-06-06| 813.65
#2012-06-07| 819.62
#2012-06-08| 811.20
#2012-06-11| 813.05
#2012-06-12| 810.92
#2012-06-13| 814.44
#2012-06-14| 817.65
#2012-06-15| 833.66
#2012-06-18| 826.03
#2012-06-19| 843.74
#2012-06-20| 845.59
#2012-06-21| 835.83
#2012-06-22| 821.21
#2012-06-25| 800.64
#2012-06-26| 797.62
#2012-06-27| 811.28
#2012-06-28| 806.33
#2012-06-29| 861.55
#2012-07-02| 865.87
#2012-07-03| 878.19
#2012-07-04| .
#2012-07-05| 854.18
#2012-07-06| 833.57
#2012-07-09| 831.54
#2012-07-10| 832.26
#2012-07-11| 828.57
#2012-07-12| 817.99
#2012-07-13| 833.06
#2012-07-16| 834.61
#2012-07-17| 832.90
#2012-07-18| 853.24
#2012-07-19| 858.90
#2012-07-20| 839.24
#2012-07-23| 813.38
#2012-07-24| 806.27
#2012-07-25| 807.77
#2012-07-26| 852.80
#2012-07-27| 876.33
#2012-07-30| 876.00
#2012-07-31| 873.82
#2012-08-01| 879.11
#2012-08-02| 849.50
#2012-08-03| 896.91
#2012-08-06| 907.58
#2012-08-07| 920.49
#2012-08-08| 913.37
#2012-08-09| 916.09
#2012-08-10| 910.82
#2012-08-13| 913.67
#2012-08-14| 917.08
#2012-08-15| 913.77
#2012-08-16| 926.25
#2012-08-17| 923.29
#2012-08-20| 924.15
#2012-08-21| 942.18
#2012-08-22| 928.04
#2012-08-23| 928.44
#2012-08-24| 925.85
#2012-08-27| 934.07
#2012-08-28| 927.72
#2012-08-29| 921.58
#2012-08-30| 909.14
#2012-08-31| 924.95
#2012-09-03| .
#2012-09-04| 917.40
#2012-09-05| 923.11
#2012-09-06| 953.98
#2012-09-07| 964.63
#2012-09-10| 959.65
#2012-09-11| 971.24
#2012-09-12| 976.70
#2012-09-13| 967.31
#2012-09-14|1006.78
#2012-09-17| 999.72
#2012-09-18| 983.20
#2012-09-19| 986.76
#2012-09-20| 972.77
#2012-09-21| 983.50
#2012-09-24| 970.25
#2012-09-25| 977.50
#2012-09-26| 942.75
#2012-09-27| 949.71
#2012-09-28| 929.51
#2012-10-01| 954.48
#2012-10-02| 951.60
#2012-10-03| 946.63
#2012-10-04| 953.29
#2012-10-05| 972.53
#2012-10-08| 952.23
#2012-10-09| 939.60
#2012-10-10| 935.35
#2012-10-11| 952.08
#2012-10-12| 946.83
#2012-10-15| 954.00
#2012-10-16| 982.63
#2012-10-17| 996.40
#2012-10-18| 995.30
#2012-10-19| 982.35
#2012-10-22| 979.79
#2012-10-23| 950.80
#2012-10-24| 955.97
#2012-10-25| 952.06
#2012-10-26| 957.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.40
#2012-11-01| 969.81
#2012-11-02| 967.94
#2012-11-05| 951.47
#2012-11-06| 960.22
#2012-11-07| 937.83
#2012-11-08| 935.06
#2012-11-09| 937.81
#2012-11-12| 935.27
#2012-11-13| 940.85
#2012-11-14| 934.13
#2012-11-15| 934.50
#2012-11-16| 917.29
#2012-11-19| 951.88
#2012-11-20| 957.69
#2012-11-21| 963.07
#2012-11-22| .
#2012-11-23| 987.27
#2012-11-26| 980.42
#2012-11-27| 978.30
#2012-11-28| 980.57
#2012-11-29|1000.04
#2012-11-30|1000.00
#2012-12-03|1007.67
#2012-12-04|1012.44
#2012-12-05|1013.08
#2012-12-06|1009.35
#2012-12-07|1006.13
#2012-12-10|1007.33
#2012-12-11|1022.49
#2012-12-12|1025.27
#2012-12-13|1027.74
#2012-12-14|1029.12
#2012-12-17|1032.70
#2012-12-18|1039.00
#2012-12-19|1047.41
#2012-12-20|1046.17
#2012-12-21|1040.30
#2012-12-24|1039.36
#2012-12-25|1039.36
#2012-12-26|1041.49
#2012-12-27|1047.55
#2012-12-28|1032.17
#2012-12-31|1037.21
#2013-01-01|1037.21
#2013-01-02|1065.88
#2013-01-03|1050.54
#2013-01-04|1049.03
#2013-01-07|1046.24
#2013-01-08|1043.80
#2013-01-09|1045.24
#2013-01-10|1054.75
#2013-01-11|1066.58
#2013-01-14|1068.93
#2013-01-15|1064.59
#2013-01-16|1063.80
#2013-01-17|1079.08
#2013-01-18|1072.67
#2013-01-21|1079.55
#2013-01-22|1070.96
#2013-01-23|1066.00
#2013-01-24|1081.11
#2013-01-25|1096.74
#2013-01-28|1096.44
#2013-01-29|1099.41
#2013-01-30|1101.34
#2013-01-31|1092.36
#2013-02-01|1113.66
#2013-02-04|1069.30
#2013-02-05|1077.52
#2013-02-06|1062.47
#2013-02-07|1039.43
#2013-02-08|1052.78
#2013-02-11|1052.66
#2013-02-12|1070.32
#2013-02-13|1071.32
#2013-02-14|1055.44
#2013-02-15|1054.91
#2013-02-18|1057.84
#2013-02-19|1077.69
#2013-02-20|1071.90
#2013-02-21|1036.51
#2013-02-22|1055.25
#2013-02-25|1063.26
#2013-02-26|1024.33
#2013-02-27|1045.37
#2013-02-28|1052.21
#2013-03-01|1039.45
#2013-03-04|1044.39
#2013-03-05|1066.83
#2013-03-06|1060.94
#2013-03-07|1073.86
#2013-03-08|1078.21
#2013-03-11| .
#2013-03-12|1081.62
#2013-03-13|1076.06
#2013-03-14|1085.60
#2013-03-15|1085.89
#2013-03-18|1074.72
#2013-03-19|1056.29
#2013-03-20|1076.17
#2013-03-21|1058.27
#2013-03-22|1064.68
#2013-03-25|1043.76
#2013-03-26|1047.87
#2013-03-27|1030.90
#2013-03-28|1041.06
#2013-03-29| .
#2013-04-01|1041.55
#2013-04-02|1063.35
#2013-04-03|1050.28
#2013-04-04|1042.48
#2013-04-05|1038.21
#2013-04-08|1039.24
#2013-04-09|1042.41
#2013-04-10|1065.46
#2013-04-11|1078.52
#2013-04-12|1063.35
#2013-04-15|1056.78
#2013-04-16|1053.68
#2013-04-17|1022.30
#2013-04-18|1025.69
#2013-04-19|1040.64
#2013-04-22|1041.24
#2013-04-23|1072.75
#2013-04-24|1087.31
#2013-04-25|1088.46
#2013-04-26|1081.99
#2013-04-29|1104.64
#2013-04-30|1108.38
#2013-05-01|1109.14
#2013-05-02|1101.21
#2013-05-03|1120.08
#2013-05-06|1112.99
#2013-05-07|1119.86
#2013-05-08|1137.58
#2013-05-09|1127.36
#2013-05-10|1124.38
#2013-05-13|1122.88
#2013-05-14|1130.73
#2013-05-15|1125.45
#2013-05-16|1130.69
#2013-05-17|1128.06
#2013-05-20|1137.41
#2013-05-21|1143.70
#2013-05-22|1148.96
#2013-05-23|1126.49
#2013-05-24|1126.96
#2013-05-27|1138.13
#2013-05-28|1147.03
#2013-05-29|1135.96
#2013-05-30|1150.20
#2013-05-31|1129.25
#2013-06-03|1126.80
#2013-06-04|1131.50
#2013-06-05|1111.43
#2013-06-06|1111.01
#2013-06-07|1130.49
#2013-06-10|1125.87
#2013-06-11|1116.55
#2013-06-12|1118.49
#2013-06-13|1115.60
#2013-06-14|1120.56
#2013-06-17|1138.57
#2013-06-18|1141.48
#2013-06-19|1136.03
#2013-06-20|1076.25
#2013-06-21|1061.08
#2013-06-24|1041.03
#2013-06-25|1055.15
#2013-06-26|1071.26
#2013-06-27|1081.31
#2013-06-28|1074.22
#2013-07-01|1086.12
#2013-07-02|1078.99
#2013-07-03|1061.94
#2013-07-04|1087.81
#2013-07-05|1066.13
#2013-07-08|1088.06
#2013-07-09|1086.65
#2013-07-10|1091.92
#2013-07-11|1114.98
#2013-07-12|1111.67
#2013-07-15|1118.60
#2013-07-16|1117.56
#2013-07-17|1119.32
#2013-07-18|1135.23
#2013-07-19|1138.57
#2013-07-22|1147.48
#2013-07-23|1145.17
#2013-07-24|1159.00
#2013-07-25|1156.91
#2013-07-26|1163.32
#2013-07-29|1162.76
#2013-07-30|1167.34
#2013-07-31|1171.29
#2013-08-01|1182.25
#2013-08-02|1187.75
#2013-08-05|1185.05
#2013-08-06|1187.32
#2013-08-07|1189.30
#2013-08-08|1201.91
#2013-08-09|1201.44
#2013-08-12|1194.37
#2013-08-13|1194.70
#2013-08-14|1203.34
#2013-08-15|1196.37
#2013-08-16|1212.59
#2013-08-19|1202.64
#2013-08-20|1193.73
#2013-08-21|1184.68
#2013-08-22|1194.05
#2013-08-23|1202.45
#2013-08-26|1199.58
#2013-08-27|1172.08
#2013-08-28|1164.17
#2013-08-29|1161.69
#2013-08-30|1143.40
#2013-09-02|1164.24
#2013-09-03|1151.92
#2013-09-04|1157.34
#2013-09-05|1158.07
#2013-09-06|1173.63
#2013-09-09|1179.56
#2013-09-10|1202.69
#2013-09-11|1207.06
#2013-09-12|1203.93
#2013-09-13|1201.52
#2013-09-16|1220.75
#2013-09-17|1217.96
#2013-09-18|1225.63
#2013-09-19|1254.45
#2013-09-20|1251.43
#2013-09-23|1239.90
#2013-09-24|1248.36
#2013-09-25|1249.64
#2013-09-26|1244.84
#2013-09-27|1251.62
#2013-09-30|1238.63
#2013-10-01|1253.29
#2013-10-02|1246.96
#2013-10-03|1241.63
#2013-10-04|1249.91
#2013-10-07|1247.25
#2013-10-08|1239.99
#2013-10-09|1230.51
#2013-10-10|1257.86
#2013-10-11|1262.19
#2013-10-14|1263.46
#2013-10-15|1263.73
#2013-10-16|1258.78
#2013-10-17|1274.52
#2013-10-18|1291.72
#2013-10-21|1285.70
#2013-10-22|1301.72
#2013-10-23|1292.93
#2013-10-24|1299.99
#2013-10-25|1297.98
#2013-10-28|1291.99
#2013-10-29|1297.37
#2013-10-30|1297.00
#2013-10-31|1287.23
#2013-11-01|1268.35
#2013-11-04|1275.30
#2013-11-05|1260.97
#2013-11-06|1277.21
#2013-11-07|1260.24
#2013-11-08|1250.56
#2013-11-11|1265.38
#2013-11-12|1261.10
#2013-11-13|1251.27
#2013-11-14|1270.20
#2013-11-15|1273.92
#2013-11-18|1287.76
#2013-11-19|1272.54
#2013-11-20|1264.92
#2013-11-21|1260.45
#2013-11-22|1273.74
#2013-11-25|1279.02
#2013-11-26|1276.69
#2013-11-27|1284.03
#2013-11-28|1289.37
#2013-11-29|1288.38
#2013-12-02|1279.28
#2013-12-03|1249.26
#2013-12-04|1238.56
#2013-12-05|1232.95
#2013-12-06|1245.42
#2013-12-09|1250.07
#2013-12-10|1241.60
#2013-12-11|1243.21
#2013-12-12|1235.73
#2013-12-13|1232.79
#2013-12-16|1253.82
#2013-12-17|1235.29
#2013-12-18|1250.50
#2013-12-19|1262.04
#2013-12-20|1266.76
#2013-12-23|1277.06
#2013-12-24|1274.23
#2013-12-25|1274.23
#2013-12-26|1276.61
#2013-12-27|1301.67
#2013-12-30|1304.80
#2013-12-31|1307.19
#2014-01-01|1307.19
#2014-01-02|1275.11
#2014-01-03|1276.84
#2014-01-06|1273.65
#2014-01-07|1281.01
#2014-01-08|1280.09
#2014-01-09|1268.92
#2014-01-10|1284.78
#2014-01-13|1286.51
#2014-01-14|1292.90
#2014-01-15|1301.12
#2014-01-16|1297.60
#2014-01-17|1295.61
#2014-01-20|1295.95
#2014-01-21|1294.99
#2014-01-22|1296.88
#2014-01-23|1294.83
#2014-01-24|1260.14
#2014-01-27|1254.07
#2014-01-28|1264.55
#2014-01-29|1253.93
#2014-01-30|1252.98
#2014-01-31|1241.49
#2014-02-03|1227.64
#2014-02-04|1229.53
#2014-02-05|1231.18
#2014-02-06|1256.41
#2014-02-07|1270.16
#2014-02-10|1276.26
#2014-02-11|1293.61
#2014-02-12|1292.60
#2014-02-13|1301.07
#2014-02-14|1311.38
#2014-02-17|1311.16
#2014-02-18|1315.28
#2014-02-19|1319.27
#2014-02-20|1320.72
#2014-02-21|1331.39
#2014-02-24|1341.79
#2014-02-25|1340.85
#2014-02-26|1329.27
#2014-02-27|1330.01
#2014-02-28|1346.34
#2014-03-03|1307.57
#2014-03-04|1336.60
#2014-03-05|1334.12
#2014-03-06|1352.36
#2014-03-07|1339.07
#2014-03-10|1343.56
#2014-03-11|1336.09
#2014-03-12|1327.24
#2014-03-13|1313.98
#2014-03-14|1300.74
#2014-03-17|1319.02
#2014-03-18|1329.93
#2014-03-19|1328.76
#2014-03-20|1322.63
#2014-03-21|1327.68
#2014-03-24|1306.73
#2014-03-25|1326.88
#2014-03-26|1340.22
#2014-03-27|1335.14
#2014-03-28|1345.44
#2014-03-31|1342.80
#2014-04-01|1354.07
#2014-04-02|1352.72
#2014-04-03|1353.82
#2014-04-04|1362.27
#2014-04-07|1351.52
#2014-04-08|1352.69
#2014-04-09|1361.55
#2014-04-10|1357.82
#2014-04-11|1343.81
#2014-04-14|1342.59
#2014-04-15|1332.01
#2014-04-16|1348.55
#2014-04-17|1359.12
#2014-04-18|1357.12
#2014-04-21|1356.03
#2014-04-22|1371.22
#2014-04-23|1364.31
#2014-04-24|1371.52
#2014-04-25|1363.13
#2014-04-28|1369.35
#2014-04-29|1379.67
#2014-04-30|1381.84
#2014-05-01|1381.84
#2014-05-02|1375.38
#2014-05-05|1378.30
#2014-05-06|1373.27
#2014-05-07|1379.04
#2014-05-08|1391.88
#2014-05-09|1373.51
#2014-05-12|1382.88
#2014-05-13|1381.33
#2014-05-14|1381.21
#2014-05-15|1365.41
#2014-05-16|1369.15
#2014-05-19|1374.71
#2014-05-20|1368.88
#2014-05-21|1371.33
#2014-05-22|1374.10
#2014-05-23|1376.37
#2014-05-26|1388.81
#2014-05-27|1386.35
#2014-05-28|1385.28
#2014-05-29|1388.78
#2014-05-30|1389.89
#2014-06-02|1387.53
#2014-06-03|1385.00
#2014-06-04|1384.79
#2014-06-05|1399.43
#2014-06-06|1411.56
#2014-06-09|1408.72
#2014-06-10|1405.05
#2014-06-11|1391.72
#2014-06-12|1393.94
#2014-06-13|1387.77
#2014-06-16|1381.91
#2014-06-17|1387.47
#2014-06-18|1388.46
#2014-06-19|1406.53
#2014-06-20|1393.93
#2014-06-23|1387.89
#2014-06-24|1388.65
#2014-06-25|1375.69
#2014-06-26|1365.87
#2014-06-27|1369.98
#2014-06-30|1370.56
#2014-07-01|1381.52
#2014-07-02|1373.85
#2014-07-03|1384.15
#2014-07-04|1375.41
#2014-07-07|1356.72
#2014-07-08|1339.10
#2014-07-09|1346.44
#2014-07-10|1325.11
#2014-07-11|1329.80
#2014-07-14|1342.39
#2014-07-15|1322.66
#2014-07-16|1338.63
#2014-07-17|1320.94
#2014-07-18|1325.91
#2014-07-21|1317.49
#2014-07-22|1332.78
#2014-07-23|1334.55
#2014-07-24|1345.71
#2014-07-25|1317.69
#2014-07-28|1323.47
#2014-07-29|1327.02
#2014-07-30|1307.16
#2014-07-31|1286.33
#2014-08-01|1278.06
#2014-08-04|1281.90
#2014-08-05|1282.10
#2014-08-06|1272.67
#2014-08-07|1255.63
#2014-08-08|1259.96
#2014-08-11|1272.71
#2014-08-12|1260.05
#2014-08-13|1271.66
#2014-08-14|1274.73
#2014-08-15|1265.59
#2014-08-18|1280.23
#2014-08-19|1282.86
#2014-08-20|1275.57
#2014-08-21|1291.05
#2014-08-22|1273.82
#2014-08-25|1297.39
#2014-08-26|1312.29
#2014-08-27|1312.79
#2014-08-28|1301.29
#2014-08-29|1305.30
#2014-09-01|1301.48
#2014-09-02|1299.96
#2014-09-03|1314.09
#2014-09-04|1318.60
#2014-09-05|1315.33
#2014-09-08|1310.84
#2014-09-09|1300.40
#2014-09-10|1299.75
#2014-09-11|1300.02
#2014-09-12|1300.61
#2014-09-15|1296.92
#2014-09-16|1290.99
#2014-09-17|1298.36
#2014-09-18|1303.83
#2014-09-19|1294.41
#2014-09-22|1288.32
#2014-09-23|1269.40
#2014-09-24|1278.69
#2014-09-25|1256.08
#2014-09-26|1262.52
#2014-09-29|1250.82
#2014-09-30|1262.05
#2014-10-01|1245.06
#2014-10-02|1216.14
#2014-10-03|1213.87
#2014-10-06|1220.83
#2014-10-07|1204.09
#2014-10-08|1198.33
#2014-10-09|1192.55
#2014-10-10|1165.86
#2014-10-13|1172.53
#2014-10-14|1174.47
#2014-10-15|1140.20
#2014-10-16|1135.87
#2014-10-17|1169.14
#2014-10-20|1158.67
#2014-10-21|1179.67
#2014-10-22|1180.32
#2014-10-23|1194.25
#2014-10-24|1188.24
#2014-10-27|1182.88
#2014-10-28|1192.42
#2014-10-29|1191.04
#2014-10-30|1186.96
#2014-10-31|1204.16
#2014-11-03|1190.80
#2014-11-04|1181.35
#2014-11-05|1195.74
#2014-11-06|1195.68
#2014-11-07|1182.33
#2014-11-10|1194.57
#2014-11-11|1199.62
#2014-11-12|1186.37
#2014-11-13|1188.38
#2014-11-14|1192.47
#2014-11-17|1197.11
#2014-11-18|1214.57
#2014-11-19|1217.03
#2014-11-20|1207.92
#2014-11-21|1226.78
#2014-11-24|1235.47
#2014-11-25|1243.87
#2014-11-26|1245.21
#2014-11-27|1243.35
#2014-11-28|1244.21
#2014-12-01|1241.81
#2014-12-02|1237.20
#2014-12-03|1229.96
#2014-12-04|1222.95
#2014-12-05|1235.53
#2014-12-08|1223.16
#2014-12-09|1204.59
#2014-12-10|1194.36
#2014-12-11|1190.47
#2014-12-12|1165.99
#2014-12-15|1134.81
#2014-12-16|1167.00
#2014-12-17|1161.96
#2014-12-18|1189.39
#2014-12-19|1186.04
#2014-12-22|1189.38
#2014-12-23|1197.96
#2014-12-24|1194.16
#2014-12-25|1194.16
#2014-12-26|1192.29
#2014-12-29|1198.81
#2014-12-30|1177.44
#2014-12-31|1178.98
#2015-01-01|1178.98
#2015-01-02|1167.27
#2015-01-05|1120.19
#2015-01-06|1110.66
#2015-01-07|1107.93
#2015-01-08|1146.14
#2015-01-09|1128.99
#2015-01-12|1140.47
#2015-01-13|1153.95
#2015-01-14|1137.66
#2015-01-15|1144.48
#2015-01-16|1149.42
#2015-01-19|1167.62
#2015-01-20|1174.48
#2015-01-21|1185.88
#2015-01-22|1186.55
#2015-01-23|1191.97
#2015-01-26|1201.72
#2015-01-27|1203.83
#2015-01-28|1194.23
#2015-01-29|1199.24
#2015-01-30|1185.54
#2015-02-02|1197.46
#2015-02-03|1221.89
#2015-02-04|1224.10
#2015-02-05|1227.62
#2015-02-06|1215.47
#2015-02-09|1203.62
#2015-02-10|1214.48
#2015-02-11|1208.26
#2015-02-12|1226.78
#2015-02-13|1237.88
#2015-02-16|1235.74
#2015-02-17|1236.22
#2015-02-18|1243.77
#2015-02-19|1256.49
#2015-02-20|1253.46
#2015-02-23|1260.43
#2015-02-24|1264.91
#2015-02-25|1265.80
#2015-02-26|1256.68
#2015-02-27|1267.09
#2015-03-02|1256.53
#2015-03-03|1243.08
#2015-03-04|1242.64
#2015-03-05|1250.33
#2015-03-06|1231.62
#2015-03-09|1222.88
#2015-03-10|1195.82
#2015-03-11|1207.05
#2015-03-12|1209.31
#2015-03-13|1203.65
#2015-03-16|1222.17
#2015-03-17|1217.33
#2015-03-18|1223.31
#2015-03-19|1221.98
#2015-03-20|1254.28
#2015-03-23|1262.31
#2015-03-24|1268.84
#2015-03-25|1260.99
#2015-03-26|1249.04
#2015-03-27|1253.61
#2015-03-30|1258.89
#2015-03-31|1236.70
#2015-04-01|1245.56
#2015-04-02|1263.04
#2015-04-03|1275.19
#2015-04-06|1280.56
#2015-04-07|1278.90
#2015-04-08|1267.66
#2015-04-09|1272.22
#2015-04-10|1273.85
#2015-04-13|1270.71
#2015-04-14|1276.33
#2015-04-15|1273.40
#2015-04-16|1277.01
#2015-04-17|1266.15
#2015-04-20|1275.13
#2015-04-21|1277.47
#2015-04-22|1279.10
#2015-04-23|1280.80
#2015-04-24|1293.74
#2015-04-27|1313.32
#2015-04-28|1301.17
#2015-04-29|1287.62
#2015-04-30|1298.12
#2015-05-01|1300.09
#2015-05-04|1302.29
#2015-05-05|1277.66
#2015-05-06|1298.48
#2015-05-07|1285.80
#2015-05-08|1312.95
#2015-05-11|1294.21
#2015-05-12|1290.43
#2015-05-13|1300.91
#2015-05-14|1321.06
#2015-05-15|1319.67
#2015-05-18|1316.57
#2015-05-19|1316.57
#2015-05-20|1318.79
#2015-05-21|1324.02
#2015-05-22|1311.27
#2015-05-25|1298.43
#2015-05-26|1282.66
#2015-05-27|1304.45
#2015-05-28|1299.27
#2015-05-29|1272.82
#2015-06-01|1270.52
#2015-06-02|1291.81
#2015-06-03|1315.06
#2015-06-04|1305.39
#2015-06-05|1268.08
#2015-06-08|1264.26
#2015-06-09|1266.79
#2015-06-10|1295.72
#2015-06-11|1297.65
#2015-06-12|1283.65
#2015-06-15|1259.25
#2015-06-16|1263.93
#2015-06-17|1250.96
#2015-06-18|1273.25
#2015-06-19|1268.07
#2015-06-22|1325.21
#2015-06-23|1315.46
#2015-06-24|1310.99
#2015-06-25|1312.50
#2015-06-26|1310.74
#2015-06-29|1263.30
#2015-06-30|1241.27
#2015-07-01|1260.77
#2015-07-02|1248.99
#2015-07-03|1241.63
#2015-07-06|1214.37
#2015-07-07|1173.43
#2015-07-08|1195.59
#2015-07-09|1223.74
#2015-07-10|1275.50
#2015-07-13|1281.04
#2015-07-14|1288.03
#2015-07-15|1287.05
#2015-07-16|1299.91
#2015-07-17|1295.30
#2015-07-20|1301.85
#2015-07-21|1300.68
#2015-07-22|1290.61
#2015-07-23|1302.13
#2015-07-24|1294.15
#2015-07-27|1276.72
#2015-07-28|1281.63
#2015-07-29|1291.16
#2015-07-30|1285.75
#2015-07-31|1309.67
#2015-08-03|1310.96
#2015-08-04|1307.36
#2015-08-05|1316.09
#2015-08-06|1320.57
#2015-08-07|1313.49
#2015-08-10|1328.93
#2015-08-11|1312.73
#2015-08-12|1284.66
#2015-08-13|1294.52
#2015-08-14|1285.92
#2015-08-17|1288.49
#2015-08-18|1280.83
#2015-08-19|1261.28
#2015-08-20|1250.71
#2015-08-21|1224.21
#2015-08-24|1186.67
#2015-08-25|1218.30
#2015-08-26|1200.22
#2015-08-27|1220.53
#2015-08-28|1224.93
#2015-08-31|1217.63
#2015-09-01|1194.14
#2015-09-02|1194.76
#2015-09-03|1206.25
#2015-09-04|1175.26
#2015-09-07|1186.73
#2015-09-08|1202.43
#2015-09-09|1217.43
#2015-09-10|1206.60
#2015-09-11|1200.77
#2015-09-14|1193.36
#2015-09-15|1204.75
#2015-09-16|1226.78
#2015-09-17|1232.20
#2015-09-18|1208.49
#2015-09-21|1202.84
#2015-09-22|1156.95
#2015-09-23|1160.21
#2015-09-24|1153.74
#2015-09-25|1178.33
#2015-09-28|1151.70
#2015-09-29|1146.86
#2015-09-30|1171.20
#2015-10-01|1167.34
#2015-10-02|1182.60
#2015-10-05|1216.42
#2015-10-06|1234.03
#2015-10-07|1231.37
#2015-10-08|1238.25
#2015-10-09|1252.10
#2015-10-12|1251.93
#2015-10-13|1241.09
#2015-10-14|1238.97
#2015-10-15|1250.57
#2015-10-16|1256.86
#2015-10-19|1250.31
#2015-10-20|1246.13
#2015-10-21|1253.66
#2015-10-22|1259.44
#2015-10-23|1277.01
#2015-10-26|1272.24
#2015-10-27|1260.66
#2015-10-28|1273.06
#2015-10-29|1259.46
#2015-10-30|1271.65
#2015-11-02|1274.55
#2015-11-03|1268.53
#2015-11-04|1260.64
#2015-11-05|1270.89
#2015-11-06|1257.16
#2015-11-09|1238.48
#2015-11-10|1234.37
#2015-11-11|1248.39
#2015-11-12|1228.38
#2015-11-13|1213.87
#2015-11-16|1211.24
#2015-11-17|1237.33
#2015-11-18|1229.15
#2015-11-19|1242.74
#2015-11-20|1234.26
#2015-11-23|1223.46
#2015-11-24|1208.40
#2015-11-25|1221.72
#2015-11-26|1236.42
#2015-11-27|1231.18
#2015-11-30|1233.93
#2015-12-01|1230.00
#2015-12-02|1223.70
#2015-12-03|1212.36
#2015-12-04|1213.69
#2015-12-07|1221.11
#2015-12-08|1205.01
#2015-12-09|1203.73
#2015-12-10|1199.01
#2015-12-11|1183.46
#2015-12-14|1167.09
#2015-12-15|1191.92
#2015-12-16|1197.59
#2015-12-17|1199.93
#2015-12-18|1186.65
#2015-12-21|1179.97
#2015-12-22|1185.28
#2015-12-23|1201.79
#2015-12-24|1208.12
#2015-12-25|1208.12
#2015-12-28|1198.49
#2015-12-29|1212.91
#2015-12-30|1207.46
#2015-12-31|1191.26
#2016-01-01|1191.26
#2016-01-04|1156.18
#2016-01-05|1151.49
#2016-01-06|1140.31
#2016-01-07|1130.63
#2016-01-08|1120.75
#2016-01-11|1110.88
#2016-01-12|1125.33
#2016-01-13|1131.28
#2016-01-14|1109.17
#2016-01-15|1095.04
#2016-01-18|1082.03
#2016-01-19|1105.95
#2016-01-20|1068.16
#2016-01-21|1080.95
#2016-01-22|1115.05
#2016-01-25|1111.33
#2016-01-26|1123.48
#2016-01-27|1132.39
#2016-01-28|1124.24
#2016-01-29|1137.61
#2016-02-01|1142.18
#2016-02-02|1115.73
#2016-02-03|1116.31
#2016-02-04|1128.44
#2016-02-05|1118.21
#2016-02-08|1083.99
#2016-02-09|1082.19
#2016-02-10|1087.72
#2016-02-11|1059.05
#2016-02-12|1075.23
#2016-02-15|1098.56
#2016-02-16|1098.07
#2016-02-17|1128.15
#2016-02-18|1126.74
#2016-02-19|1123.76
#2016-02-22|1134.87
#2016-02-23|1120.13
#2016-02-24|1098.36
#2016-02-25|1122.41
#2016-02-26|1127.47
#2016-02-29|1130.99
#2016-03-01|1143.99
#2016-03-02|1143.86
#2016-03-03|1151.00
#2016-03-04|1168.29
#2016-03-07|1161.64
#2016-03-08|1160.82
#2016-03-09|1161.58
#2016-03-10|1156.96
#2016-03-11|1195.34
#2016-03-14|1193.31
#2016-03-15|1185.64
#2016-03-16|1179.25
#2016-03-17|1198.18
#2016-03-18|1199.99
#2016-03-21|1189.09
#2016-03-22|1186.10
#2016-03-23|1180.22
#2016-03-24|1154.95
#2016-03-25|1154.95
#2016-03-28|1160.28
#2016-03-29|1166.73
#2016-03-30|1203.48
#2016-03-31|1191.19
#2016-04-01|1168.42
#2016-04-04|1176.33
#2016-04-05|1149.80
#2016-04-06|1159.87
#2016-04-07|1150.27
#2016-04-08|1167.44
#2016-04-11|1173.32
#2016-04-12|1176.24
#2016-04-13|1203.05
#2016-04-14|1206.11
#2016-04-15|1205.08
#2016-04-18|1210.95
#2016-04-19|1232.62
#2016-04-20|1235.20
#2016-04-21|1229.51
#2016-04-22|1221.07
#2016-04-25|1219.38
#2016-04-26|1222.01
#2016-04-27|1229.72
#2016-04-28|1228.77
#2016-04-29|1210.03
#2016-05-02|1221.61
#2016-05-03|1203.99
#2016-05-04|1188.63
#2016-05-05|1180.79
#2016-05-06|1180.55
#2016-05-09|1185.15
#2016-05-10|1194.56
#2016-05-11|1192.12
#2016-05-12|1183.90
#2016-05-13|1179.83
#2016-05-16|1181.40
#2016-05-17|1178.71
#2016-05-18|1177.99
#2016-05-19|1160.45
#2016-05-20|1180.97
#2016-05-23|1173.11
#2016-05-24|1196.41
#2016-05-25|1208.51
#2016-05-26|1221.02
#2016-05-27|1216.06
#2016-05-30|1220.62
#2016-05-31|1213.95
#2016-06-01|1210.39
#2016-06-02|1208.61
#2016-06-03|1215.52
#2016-06-06|1221.03
#2016-06-07|1233.89
#2016-06-08|1229.44
#2016-06-09|1210.42
#2016-06-10|1179.95
#2016-06-13|1157.97
#2016-06-14|1122.59
#2016-06-15|1135.71
#2016-06-16|1121.42
#2016-06-17|1143.66
#2016-06-20|1192.96
#2016-06-21|1194.68
#2016-06-22|1199.47
#2016-06-23|1229.37
#2016-06-24|1108.56
#2016-06-27|1061.26
#2016-06-28|1096.47
#2016-06-29|1129.70
#2016-06-30|1141.78
#2016-07-01|1152.99
#2016-07-04|1143.93
#2016-07-05|1123.37
#2016-07-06|1098.98
#2016-07-07|1107.56
#2016-07-08|1121.45
#2016-07-11|1141.22
#2016-07-12|1161.39
#2016-07-13|1164.22
#2016-07-14|1177.58
#2016-07-15|1169.81
#2016-07-18|1165.58
#2016-07-19|1153.28
#2016-07-20|1166.47
#2016-07-21|1163.48
#2016-07-22|1162.60
#2016-07-25|1164.29
#2016-07-26|1166.73
#2016-07-27|1181.74
#2016-07-28|1185.35
#2016-07-29|1199.85
#2016-08-01|1190.78
#2016-08-02|1175.32
#2016-08-03|1167.39
#2016-08-04|1170.45
#2016-08-05|1180.41
#2016-08-08|1180.94
#2016-08-09|1198.70
#2016-08-10|1200.19
#2016-08-11|1215.92
#2016-08-12|1214.95
#2016-08-15|1216.42
#2016-08-16|1212.15
#2016-08-17|1202.71
#2016-08-18|1212.86
#2016-08-19|1202.66
#2016-08-22|1200.57
#2016-08-23|1207.77
#2016-08-24|1203.60
#2016-08-25|1199.52
#2016-08-26|1208.57
#2016-08-29|1192.07
#2016-08-30|1198.68
#2016-08-31|1192.90
#2016-09-01|1200.33
#2016-09-02|1225.33
#2016-09-05|1222.99
#2016-09-06|1230.22
#2016-09-07|1237.12
#2016-09-08|1237.42
#2016-09-09|1218.44
#2016-09-12|1206.87
#2016-09-13|1195.17
#2016-09-14|1188.46
#2016-09-15|1189.19
#2016-09-16|1170.47
#2016-09-19|1188.73
#2016-09-20|1186.43
#2016-09-21|1188.58
#2016-09-22|1224.93
#2016-09-23|1216.26
#2016-09-26|1199.63
#2016-09-27|1189.81
#2016-09-28|1198.42
#2016-09-29|1204.71
#2016-09-30|1207.46
#2016-10-03|1206.93
#2016-10-04|1214.16
#2016-10-05|1216.08
#2016-10-06|1211.55
#2016-10-07|1204.24
#2016-10-10|1214.37
#2016-10-11|1198.31
#2016-10-12|1190.10
#2016-10-13|1180.67
#2016-10-14|1195.17
#2016-10-17|1188.20
#2016-10-18|1200.75
#2016-10-19|1203.56
#2016-10-20|1203.36
#2016-10-21|1195.84
#2016-10-24|1201.77
#2016-10-25|1194.55
#2016-10-26|1199.71
#2016-10-27|1202.92
#2016-10-28|1209.56
#2016-10-31|1202.88
#2016-11-01|1202.23
#2016-11-02|1194.67
#2016-11-03|1191.59
#2016-11-04|1185.23
#2016-11-07|1196.13
#2016-11-08|1203.25
#2016-11-09|1207.51
#2016-11-10|1195.35
#2016-11-11|1183.58
#2016-11-14|1172.57
#2016-11-15|1181.64
#2016-11-16|1167.10
#2016-11-17|1174.17
#2016-11-18|1157.93
#2016-11-21|1170.55
#2016-11-22|1170.63
#2016-11-23|1158.56
#2016-11-24|1164.81
#2016-11-25|1171.83
#2016-11-28|1160.58
#2016-11-29|1175.85
#2016-11-30|1180.87
#2016-12-01|1177.27
#2016-12-02|1174.15
#2016-12-05|1192.03
#2016-12-06|1207.62
#2016-12-07|1226.30
#2016-12-08|1219.71
#2016-12-09|1219.14
#2016-12-12|1226.82
#2016-12-13|1241.93
#2016-12-14|1233.75
#2016-12-15|1219.70
#2016-12-16|1221.42
#2016-12-19|1222.08
#2016-12-20|1221.77
#2016-12-21|1225.02
#2016-12-22|1230.13
#2016-12-23|1231.43
#2016-12-26|1231.43
#2016-12-27|1233.16
#2016-12-28|1225.79
#2016-12-29|1234.69
#2016-12-30|1248.11
#2017-01-02|1253.23
#2017-01-03|1239.06
#2017-01-04|1249.42
#2017-01-05|1264.10
#2017-01-06|1263.19
#2017-01-09|1256.08
#2017-01-10|1260.11
#2017-01-11|1246.01
#2017-01-12|1263.17
#2017-01-13|1274.29
#2017-01-16|1262.21
#2017-01-17|1267.64
#2017-01-18|1265.47
#2017-01-19|1253.51
#2017-01-20|1263.88
#2017-01-23|1264.79
#2017-01-24|1267.38
#2017-01-25|1278.72
#2017-01-26|1265.99
#2017-01-27|1263.24
#2017-01-30|1248.17
#2017-01-31|1253.28
#2017-02-01|1258.64
#2017-02-02|1262.99
#2017-02-03|1269.53
#2017-02-06|1251.72
#2017-02-07|1238.20
#2017-02-08|1242.69
#2017-02-09|1252.35
#2017-02-10|1246.89
#2017-02-13|1259.29
#2017-02-14|1256.36
#2017-02-15|1264.00
#2017-02-16|1269.02
#2017-02-17|1256.09
#2017-02-20|1253.52
#2017-02-21|1249.66
#2017-02-22|1253.02
#2017-02-23|1258.28
#2017-02-24|1243.83
#2017-02-27|1248.68
#2017-02-28|1253.83
#2017-03-01|1270.02
#2017-03-02|1267.68
#2017-03-03|1280.46
#2017-03-06|1279.86
#2017-03-07|1273.88
#2017-03-08|1272.76
#2017-03-09|1281.28
#2017-03-10|1294.96
#2017-03-13|1296.84
#2017-03-14|1287.65
#2017-03-15|1288.05
#2017-03-16|1307.38
#2017-03-17|1311.71
#2017-03-20|1309.69
#2017-03-21|1315.28
#2017-03-22|1312.56
#2017-03-23|1321.15
#2017-03-24|1321.10
#2017-03-27|1331.27
#2017-03-28|1337.80
#2017-03-29|1328.26
#2017-03-30|1331.17
#2017-03-31|1334.60
#2017-04-03|1320.30
#2017-04-04|1325.51
#2017-04-05|1323.30
#2017-04-06|1330.39
#2017-04-07|1329.43
#2017-04-10|1319.39
#2017-04-11|1322.16
#2017-04-12|1321.57
#2017-04-13|1314.92
#2017-04-14|1314.92
#2017-04-17|1319.69
#2017-04-18|1305.01
#2017-04-19|1310.77
#2017-04-20|1336.85
#2017-04-21|1322.85
#2017-04-24|1403.52
#2017-04-25|1416.02
#2017-04-26|1411.60
#2017-04-27|1406.42
#2017-04-28|1408.96
#2017-05-01|1412.58
#2017-05-02|1419.65
#2017-05-03|1420.76
#2017-05-04|1445.09
#2017-05-05|1468.20
#2017-05-08|1449.10
#2017-05-09|1446.62
#2017-05-10|1444.47
#2017-05-11|1439.47
#2017-05-12|1455.22
#2017-05-15|1466.16
#2017-05-16|1481.40
#2017-05-17|1466.72
#2017-05-18|1455.74
#2017-05-19|1474.41
#2017-05-22|1479.02
#2017-05-23|1481.17
#2017-05-24|1475.46
#2017-05-25|1479.73
#2017-05-26|1475.05
#2017-05-29|1473.48
#2017-05-30|1469.70
#2017-05-31|1475.04
#2017-06-01|1481.43
#2017-06-02|1495.25
#2017-06-05|1485.43
#2017-06-06|1476.92
#2017-06-07|1475.87
#2017-06-08|1469.74
#2017-06-09|1474.27
#2017-06-12|1461.44
#2017-06-13|1466.94
#2017-06-14|1472.09
#2017-06-15|1448.92
#2017-06-16|1469.09
#2017-06-19|1478.52
#2017-06-20|1469.33
#2017-06-21|1466.80
#2017-06-22|1469.90
#2017-06-23|1470.82
#2017-06-26|1479.70
#2017-06-27|1479.70
#2017-06-28|1488.32
#2017-06-29|1468.97
#2017-06-30|1456.52
#2017-07-03|1471.41
#2017-07-04|1463.99
#2017-07-05|1463.71
#2017-07-06|1465.82
#2017-07-07|1461.89
#2017-07-10|1466.83
#2017-07-11|1463.56
#2017-07-12|1486.17
#2017-07-13|1488.12
#2017-07-14|1493.61
#2017-07-17|1494.17
#2017-07-18|1493.21
#2017-07-19|1496.24
#2017-07-20|1506.90
#2017-07-21|1486.26
#2017-07-24|1486.06
#2017-07-25|1499.32
#2017-07-26|1505.02
#2017-07-27|1508.32
#2017-07-28|1501.89
#2017-07-31|1495.58
#2017-08-01|1508.19
#2017-08-02|1509.33
#2017-08-03|1519.57
#2017-08-04|1524.76
#2017-08-07|1531.50
#2017-08-08|1527.39
#2017-08-09|1506.63
#2017-08-10|1498.54
#2017-08-11|1489.04
#2017-08-14|1505.55
#2017-08-15|1503.31
#2017-08-16|1511.37
#2017-08-17|1508.26
#2017-08-18|1500.06
#2017-08-21|1501.05
#2017-08-22|1507.03
#2017-08-23|1508.68
#2017-08-24|1507.13
#2017-08-25|1512.90
#2017-08-28|1516.12
#2017-08-29|1511.47
#2017-08-30|1505.05
#2017-08-31|1510.10
#2017-09-01|1519.60
#2017-09-04|1518.74
#2017-09-05|1515.45
#2017-09-06|1521.90
#2017-09-07|1535.22
#2017-09-08|1537.70
#2017-09-11|1551.96
#2017-09-12|1558.12
#2017-09-13|1555.93
#2017-09-14|1551.93
#2017-09-15|1559.09
#2017-09-18|1562.08
#2017-09-19|1568.34
#2017-09-20|1571.02
#2017-09-21|1569.21
#2017-09-22|1580.59
#2017-09-25|1566.82
#2017-09-26|1553.54
#2017-09-27|1552.74
#2017-09-28|1563.08
#2017-09-29|1578.12
#2017-10-02|1572.41
#2017-10-03|1579.39
#2017-10-04|1578.90
#2017-10-05|1577.16
#2017-10-06|1574.47
#2017-10-09|1576.86
#2017-10-10|1587.06
#2017-10-11|1591.96
#2017-10-12|1591.45
#2017-10-13|1585.21
#2017-10-16|1583.11
#2017-10-17|1577.66
#2017-10-18|1588.55
#2017-10-19|1592.97
#2017-10-20|1584.37
#2017-10-23|1582.04
#2017-10-24|1585.76
#2017-10-25|1588.22
#2017-10-26|1594.89
#2017-10-27|1589.69
#2017-10-30|1595.22
#2017-10-31|1601.77
#2017-11-01|1599.98
#2017-11-02|1606.17
#2017-11-03|1599.84
#2017-11-06|1592.59
#2017-11-07|1583.22
#2017-11-08|1581.91
#2017-11-09|1570.39
#2017-11-10|1566.34
#2017-11-13|1554.76
#2017-11-14|1561.89
#2017-11-15|1564.73
#2017-11-16|1571.16
#2017-11-17|1566.43
#2017-11-20|1568.07
#2017-11-21|1571.92
#2017-11-22|1576.70
#2017-11-23|1592.55
#2017-11-24|1609.07
#2017-11-27|1597.92
#2017-11-28|1599.59
#2017-11-29|1600.55
#2017-11-30|1603.66
#2017-12-01|1579.21
#2017-12-04|1597.82
#2017-12-05|1592.25
#2017-12-06|1587.42
#2017-12-07|1591.15
#2017-12-08|1590.07
#2017-12-11|1591.25
#2017-12-12|1594.67
#2017-12-13|1589.57
#2017-12-14|1580.47
#2017-12-15|1576.74
#2017-12-18|1604.79
#2017-12-19|1593.79
#2017-12-20|1594.46
#2017-12-21|1599.67
#2017-12-22|1590.47
#2017-12-25|1590.47
#2017-12-26|1594.63
#2017-12-27|1599.07
#2017-12-28|1596.60
#2017-12-29|1598.50
#2018-01-01|1598.50
#2018-01-02|1595.63
#2018-01-03|1603.63
#2018-01-04|1635.73
#2018-01-05|1648.02
#2018-01-08|1643.76
#2018-01-09|1647.54
#2018-01-10|1648.41
#2018-01-11|1650.48
#2018-01-12|1672.60
#2018-01-15|1688.56
#2018-01-16|1685.96
#2018-01-17|1682.32
#2018-01-18|1681.20
#2018-01-19|1689.41
#2018-01-22|1698.18
#2018-01-23|1702.41
#2018-01-24|1701.71
#2018-01-25|1713.02
#2018-01-26|1718.55
#2018-01-29|1705.08
#2018-01-30|1699.04
#2018-01-31|1709.67
#2018-02-01|1705.16
#2018-02-02|1673.59
#2018-02-05|1645.60
#2018-02-06|1597.20
#2018-02-07|1620.69
#2018-02-08|1585.69
#2018-02-09|1562.55
#2018-02-12|1585.35
#2018-02-13|1586.49
#2018-02-14|1609.56
#2018-02-15|1636.53
#2018-02-16|1651.40
#2018-02-19|1636.72
#2018-02-20|1638.74
#2018-02-21|1639.46
#2018-02-22|1641.39
#2018-02-23|1641.86
#2018-02-26|1648.44
#2018-02-27|1641.02
#2018-02-28|1629.14
#2018-03-01|1609.71
#2018-03-02|1590.69
#2018-03-05|1601.10
#2018-03-06|1613.52
#2018-03-07|1619.41
#2018-03-08|1631.08
#2018-03-09|1636.35
#2018-03-12|1637.25
#2018-03-13|1637.63
#2018-03-14|1630.15
#2018-03-15|1635.55
#2018-03-16|1634.74
#2018-03-19|1624.94
#2018-03-20|1624.93
#2018-03-21|1619.42
#2018-03-22|1604.72
#2018-03-23|1590.71
#2018-03-26|1593.75
#2018-03-27|1603.46
#2018-03-28|1604.47
#2018-03-29|1607.57
#2018-03-30|1607.57
#2018-04-02|1609.00
#2018-04-03|1600.51
#2018-04-04|1601.36
#2018-04-05|1630.80
#2018-04-06|1631.13
#2018-04-09|1640.24
#2018-04-10|1657.69
#2018-04-11|1652.72
#2018-04-12|1652.21
#2018-04-13|1655.49
#2018-04-16|1661.60
#2018-04-17|1671.11
#2018-04-18|1682.87
#2018-04-19|1685.20
#2018-04-20|1679.58
#2018-04-23|1679.25
#2018-04-24|1680.78
#2018-04-25|1665.70
#2018-04-26|1670.18
#2018-04-27|1678.97
#2018-04-30|1687.69
#2018-05-01|1674.77
#2018-05-02|1673.41
#2018-05-03|1668.78
#2018-05-04|1670.21
#2018-05-07|1672.24
#2018-05-08|1663.31
#2018-05-09|1667.13
#2018-05-10|1675.50
#2018-05-11|1687.39
#2018-05-14|1690.92
#2018-05-15|1677.81
#2018-05-16|1670.14
#2018-05-17|1687.03
#2018-05-18|1681.93
#2018-05-21|1687.73
#2018-05-22|1693.25
#2018-05-23|1663.23
#2018-05-24|1660.94
#2018-05-25|1649.52
#2018-05-28|1636.66
#2018-05-29|1607.90
#2018-05-30|1615.32
#2018-05-31|1617.23
#2018-06-01|1635.71
#2018-06-04|1643.67
#2018-06-05|1635.13
#2018-06-06|1649.06
#2018-06-07|1651.12
#2018-06-08|1644.34
#2018-06-11|1658.77
#2018-06-12|1649.95
#2018-06-13|1648.62
#2018-06-14|1653.56
#2018-06-15|1642.97
#2018-06-18|1626.89
#2018-06-19|1603.51
#2018-06-20|1600.04
#2018-06-21|1588.76
#2018-06-22|1613.06
#2018-06-25|1591.18
#2018-06-26|1587.66
#2018-06-27|1591.29
#2018-06-28|1575.22
#2018-06-29|1602.43
#2018-07-02|1580.31
#2018-07-03|1598.77
#2018-07-04|1600.12
#2018-07-05|1621.36
#2018-07-06|1632.04
#2018-07-09|1638.74
#2018-07-10|1643.83
#2018-07-11|1621.31
#2018-07-12|1632.27
#2018-07-13|1635.88
#2018-07-16|1636.70
#2018-07-17|1636.10
#2018-07-18|1636.25
#2018-07-19|1623.87
#2018-07-20|1631.54
#2018-07-23|1625.61
#2018-07-24|1639.88
#2018-07-25|1634.70
#2018-07-26|1648.23
#2018-07-27|1655.56
#2018-07-30|1657.74
#2018-07-31|1662.01
#2018-08-01|1653.29
#2018-08-02|1634.76
#2018-08-03|1637.07
#2018-08-06|1632.32
#2018-08-07|1649.33
#2018-08-08|1646.37
#2018-08-09|1642.88
#2018-08-10|1598.68
#2018-08-13|1596.20
#2018-08-14|1588.35
#2018-08-15|1553.65
#2018-08-16|1576.53
#2018-08-17|1578.61
#2018-08-20|1592.29
#2018-08-21|1612.09
#2018-08-22|1627.30
#2018-08-23|1624.45
#2018-08-24|1634.69
#2018-08-27|1654.68
#2018-08-28|1661.83
#2018-08-29|1663.91
#2018-08-30|1653.05
#2018-08-31|1628.70
#2018-09-03|1629.35
#2018-09-04|1599.17
#2018-09-05|1584.08
#2018-09-06|1581.04
#2018-09-07|1577.31
#2018-09-10|1585.83
#2018-09-11|1588.15
#2018-09-12|1607.60
#2018-09-13|1613.37
#2018-09-14|1618.68
#2018-09-17|1620.55
#2018-09-18|1626.60
#2018-09-19|1629.18
#2018-09-20|1657.04
#2018-09-21|1672.30
#2018-09-24|1670.06
#2018-09-25|1670.81
#2018-09-26|1676.46
#2018-09-27|1675.49
#2018-09-28|1652.89
#2018-10-01|1652.75
#2018-10-02|1636.71
#2018-10-03|1640.47
#2018-10-04|1614.34
#2018-10-05|1599.58
#2018-10-08|1576.42
#2018-10-09|1579.34
#2018-10-10|1554.65
#2018-10-11|1528.70
#2018-10-12|1526.33
#2018-10-15|1528.84
#2018-10-16|1552.15
#2018-10-17|1536.82
#2018-10-18|1524.53
#2018-10-19|1516.18
#2018-10-22|1503.84
#2018-10-23|1476.41
#2018-10-24|1467.34
#2018-10-25|1489.32
#2018-10-26|1470.17
#2018-10-29|1477.34
#2018-10-30|1470.75
#2018-10-31|1499.48
#2018-11-01|1506.03
#2018-11-02|1509.70
#2018-11-05|1511.15
#2018-11-06|1506.36
#2018-11-07|1533.03
#2018-11-08|1524.98
#2018-11-09|1508.34
#2018-11-12|1481.43
#2018-11-13|1498.25
#2018-11-14|1492.39
#2018-11-15|1482.38
#2018-11-16|1490.29
#2018-11-19|1485.24
#2018-11-20|1461.89
#2018-11-21|1474.34
#2018-11-22|1465.41
#2018-11-23|1461.08
#2018-11-26|1474.30
#2018-11-27|1464.59
#2018-11-28|1463.00
#2018-11-29|1484.27
#2018-11-30|1475.36
#2018-12-03|1492.46
#2018-12-04|1482.01
#2018-12-05|1460.96
#2018-12-06|1418.89
#2018-12-07|1429.76
#2018-12-10|1407.70
#2018-12-11|1420.22
#2018-12-12|1455.53
#2018-12-13|1449.95
#2018-12-14|1430.40
#2018-12-17|1419.62
#2018-12-18|1411.72
#2018-12-19|1425.31
#2018-12-20|1400.05
#2018-12-21|1399.37
#2018-12-24|1379.89
#2018-12-25|1379.89
#2018-12-26|1379.16
#2018-12-27|1370.15
#2018-12-28|1397.98
#2018-12-31|1413.04
#2019-01-01|1413.04
#2019-01-02|1391.79
#2019-01-03|1373.77
#2019-01-04|1412.76
#2019-01-07|1412.95
#2019-01-08|1426.89
#2019-01-09|1445.97
#2019-01-10|1445.85
#2019-01-11|1433.37
#2019-01-14|1425.80
#2019-01-15|1428.83
#2019-01-16|1430.96
#2019-01-17|1423.91
#2019-01-18|1445.07
#2019-01-21|1442.99
#2019-01-22|1437.19
#2019-01-23|1438.32
#2019-01-24|1441.87
#2019-01-25|1461.65
#2019-01-28|1455.40
#2019-01-29|1464.69
#2019-01-30|1480.17
#2019-01-31|1491.28
#2019-02-01|1498.07
#2019-02-04|1487.51
#2019-02-05|1511.62
#2019-02-06|1504.21
#2019-02-07|1474.97
#2019-02-08|1464.23
#2019-02-11|1472.50
#2019-02-12|1487.19
#2019-02-13|1490.93
#2019-02-14|1487.92
#2019-02-15|1512.78
#2019-02-18|1523.73
#2019-02-19|1525.67
#2019-02-20|1536.97
#2019-02-21|1537.56
#2019-02-22|1542.54
#2019-02-25|1547.68
#2019-02-26|1551.14
#2019-02-27|1551.24
#2019-02-28|1558.32
#2019-03-01|1565.30
#2019-03-04|1562.10
#2019-03-05|1563.52
#2019-03-06|1562.89
#2019-03-07|1545.13
#2019-03-08|1535.25
#2019-03-11|1543.53
#2019-03-12|1551.71
#2019-03-13|1566.93
#2019-03-14|1579.80
#2019-03-15|1598.93
#2019-03-18|1602.87
#2019-03-19|1609.06
#2019-03-20|1597.06
#2019-03-21|1595.72
#2019-03-22|1553.32
#2019-03-25|1556.73
#2019-03-26|1564.55
#2019-03-27|1561.12
#2019-03-28|1558.12
#2019-03-29|1573.05
#2019-04-01|1586.54
#2019-04-02|1586.94
#2019-04-03|1605.49
#2019-04-04|1601.56
#2019-04-05|1605.11
#2019-04-08|1609.34
#2019-04-09|1600.88
#2019-04-10|1600.84
#2019-04-11|1614.11
#2019-04-12|1624.82
#2019-04-15|1627.23
#2019-04-16|1632.13
#2019-04-17|1641.13
#2019-04-18|1637.87
#2019-04-19|1637.87
#2019-04-22|1639.55
#2019-04-23|1637.87
#2019-04-24|1632.64
#2019-04-25|1620.11
#2019-04-26|1628.07
#2019-04-29|1632.40
#2019-04-30|1641.52
#2019-05-01|1646.42
#2019-05-02|1628.15
#2019-05-03|1632.28
#2019-05-06|1614.83
#2019-05-07|1590.47
#2019-05-08|1598.68
#2019-05-09|1575.68
#2019-05-10|1582.21
#2019-05-13|1564.26
#2019-05-14|1582.58
#2019-05-15|1591.66
#2019-05-16|1610.22
#2019-05-17|1605.42
#2019-05-20|1584.73
#2019-05-21|1595.46
#2019-05-22|1590.07
#2019-05-23|1562.49
#2019-05-24|1581.06
#2019-05-27|1587.11
#2019-05-28|1577.81
#2019-05-29|1550.56
#2019-05-30|1557.70
#2019-05-31|1547.70
#2019-06-03|1566.24
#2019-06-04|1578.02
#2019-06-05|1590.09
#2019-06-06|1589.19
#2019-06-07|1622.86
#2019-06-10|1624.62
#2019-06-11|1632.58
#2019-06-12|1624.72
#2019-06-13|1617.58
#2019-06-14|1609.14
#2019-06-17|1617.11
#2019-06-18|1646.20
#2019-06-19|1652.93
#2019-06-20|1668.42
#2019-06-21|1669.85
#2019-06-24|1679.56
#2019-06-25|1676.77
#2019-06-26|1670.26
#2019-06-27|1666.36
#2019-06-28|1682.31
#2019-07-01|1680.65
#2019-07-02|1680.01
#2019-07-03|1692.47
#2019-07-04|1692.96
#2019-07-05|1675.98
#2019-07-08|1673.25
#2019-07-09|1667.65
#2019-07-10|1672.78
#2019-07-11|1668.41
#2019-07-12|1674.75
#2019-07-15|1677.84
#2019-07-16|1683.16
#2019-07-17|1671.63
#2019-07-18|1664.79
#2019-07-19|1665.08
#2019-07-22|1668.65
#2019-07-23|1671.74
#2019-07-24|1666.69
#2019-07-25|1661.17
#2019-07-26|1666.32
#2019-07-29|1664.33
#2019-07-30|1638.59
#2019-07-31|1641.34
#2019-08-01|1642.20
#2019-08-02|1590.97
#2019-08-05|1567.78
#2019-08-06|1567.07
#2019-08-07|1581.28
#2019-08-08|1615.27
#2019-08-09|1597.97
#2019-08-12|1595.52
#2019-08-13|1605.64
#2019-08-14|1568.43
#2019-08-15|1558.54
#2019-08-16|1576.93
#2019-08-19|1595.77
#2019-08-20|1587.00
#2019-08-21|1614.58
#2019-08-22|1597.98
#2019-08-23|1584.79
#2019-08-26|1592.36
#2019-08-27|1600.79
#2019-08-28|1591.32
#2019-08-29|1613.90
#2019-08-30|1615.66
#2019-09-02|1613.09
#2019-09-03|1605.07
#2019-09-04|1633.31
#2019-09-05|1651.82
#2019-09-06|1655.89
#2019-09-09|1652.06
#2019-09-10|1649.42
#2019-09-11|1648.78
#2019-09-12|1662.70
#2019-09-13|1674.04
#2019-09-16|1643.93
#2019-09-17|1657.62
#2019-09-18|1660.90
#2019-09-19|1672.44
#2019-09-20|1674.56
#2019-09-23|1655.11
#2019-09-24|1655.57
#2019-09-25|1635.86
#2019-09-26|1644.72
#2019-09-27|1652.65
#2019-09-30|1657.21
#2019-10-01|1635.67
#2019-10-02|1589.29
#2019-10-03|1600.18
#2019-10-04|1613.59
#2019-10-07|1625.31
#2019-10-08|1601.53
#2019-10-09|1617.04
#2019-10-10|1642.03
#2019-10-11|1674.90
#2019-10-14|1666.91
#2019-10-15|1686.44
#2019-10-16|1686.21
#2019-10-17|1690.07
#2019-10-18|1682.20
#2019-10-21|1685.91
#2019-10-22|1686.97
#2019-10-23|1683.38
#2019-10-24|1690.57
#2019-10-25|1700.12
#2019-10-28|1702.69
#2019-10-29|1708.95
#2019-10-30|1719.61
#2019-10-31|1714.33
#2019-11-01|1725.47
#2019-11-04|1741.07
#2019-11-05|1735.09
#2019-11-06|1741.78
#2019-11-07|1742.62
#2019-11-08|1737.97
#2019-11-11|1741.25
#2019-11-12|1745.43
#2019-11-13|1742.22
#2019-11-14|1739.91
#2019-11-15|1758.97
#2019-11-18|1760.85
#2019-11-19|1754.61
#2019-11-20|1748.44
#2019-11-21|1746.81
#2019-11-22|1742.63
#2019-11-25|1748.06
#2019-11-26|1749.39
#2019-11-27|1746.76
#2019-11-28|1743.53
#2019-11-29|1744.48
#2019-12-02|1717.32
#2019-12-03|1701.09
#2019-12-04|1723.06
#2019-12-05|1723.71
#2019-12-06|1737.83
#2019-12-09|1730.09
#2019-12-10|1736.23
#2019-12-11|1739.50
#2019-12-12|1750.46
#2019-12-13|1763.64
#2019-12-16|1786.11
#2019-12-17|1782.49
#2019-12-18|1775.01
#2019-12-19|1776.73
#2019-12-20|1786.93
#2019-12-23|1789.76
#2019-12-24|1789.99
#2019-12-25|1789.99
#2019-12-26|1791.37
#2019-12-27|1804.35
#2019-12-30|1793.95
#2019-12-31|1796.50
#2020-01-01|1796.50
#2020-01-02|1811.68
#2020-01-03|1806.98
#2020-01-06|1803.80
#2020-01-07|1794.57
#2020-01-08|1798.14
#2020-01-09|1799.01
#2020-01-10|1799.70
#2020-01-13|1801.83
#2020-01-14|1801.52
#2020-01-15|1805.01
#2020-01-16|1805.34
#2020-01-17|1817.48
#2020-01-20|1809.16
#2020-01-21|1802.58
#2020-01-22|1789.58
#2020-01-23|1771.33
#2020-01-24|1783.84
#2020-01-27|1735.50
#2020-01-28|1752.33
#2020-01-29|1761.23
#2020-01-30|1744.23
#2020-01-31|1733.10
#2020-02-03|1737.45
#2020-02-04|1763.39
#2020-02-05|1772.22
#2020-02-06|1782.74
#2020-02-07|1778.66
#2020-02-10|1767.83
#2020-02-11|1777.35
#2020-02-12|1788.29
#2020-02-13|1777.02
#2020-02-14|1769.28
#2020-02-17|1772.82
#2020-02-18|1763.97
#2020-02-19|1774.45
#2020-02-20|1761.85
#2020-02-21|1761.42
#2020-02-24|1694.29
#2020-02-25|1662.63
#2020-02-26|1663.41
#2020-02-27|1627.37
#2020-02-28|1570.83
#2020-03-02|1600.17
#2020-03-03|1625.43
#2020-03-04|1642.64
#2020-03-05|1619.70
#2020-03-06|1569.11
#2020-03-09|1454.16
#2020-03-10|1422.80
#2020-03-11|1406.08
#2020-03-12|1214.36
#2020-03-13|1235.11
#2020-03-16|1171.69
#2020-03-17|1189.72
#2020-03-18|1108.06
#2020-03-19|1124.48
#2020-03-20|1177.34
#2020-03-23|1141.93
#2020-03-24|1240.95
#2020-03-25|1299.72
#2020-03-26|1359.80
#2020-03-27|1307.60
#2020-03-30|1313.24
#2020-03-31|1309.62
#2020-04-01|1246.93
#2020-04-02|1243.71
#2020-04-03|1216.77
#2020-04-06|1269.05
#2020-04-07|1305.18
#2020-04-08|1304.65
#2020-04-09|1331.89
#2020-04-10|1331.89
#2020-04-13|1327.26
#2020-04-14|1343.33
#2020-04-15|1288.32
#2020-04-16|1279.78
#2020-04-17|1327.31
#2020-04-20|1335.92
#2020-04-21|1284.81
#2020-04-22|1295.41
#2020-04-23|1305.47
#2020-04-24|1285.63
#2020-04-27|1321.33
#2020-04-28|1340.30
#2020-04-29|1371.70
#2020-04-30|1357.36
#2020-05-01|1364.24
#2020-05-04|1299.68
#2020-05-05|1323.22
#2020-05-06|1304.46
#2020-05-07|1321.72
#2020-05-08|1347.75
#2020-05-11|1330.94
#2020-05-12|1332.26
#2020-05-13|1291.41
#2020-05-14|1266.66
#2020-05-15|1268.88
#2020-05-18|1339.33
#2020-05-19|1338.53
#2020-05-20|1355.89
#2020-05-21|1335.69
#2020-05-22|1329.50
#2020-05-25|1357.76
#2020-05-26|1388.23
#2020-05-27|1411.24
#2020-05-28|1447.17
#2020-05-29|1433.46
#2020-06-01|1454.29
#2020-06-02|1489.48
#2020-06-03|1541.91
#2020-06-04|1556.57
#2020-06-05|1608.32
#2020-06-08|1600.13
#2020-06-09|1582.17
#2020-06-10|1569.78
#2020-06-11|1501.15
#2020-06-12|1489.34
#2020-06-15|1485.84
#2020-06-16|1523.16
#2020-06-17|1534.23
#2020-06-18|1522.79
#2020-06-19|1525.13
#2020-06-22|1524.59
#2020-06-23|1557.43
#2020-06-24|1504.86
#2020-06-25|1510.84
#2020-06-26|1507.37
#2020-06-29|1525.61
#2020-06-30|1519.39
#2020-07-01|1521.82
#2020-07-02|1556.04
#2020-07-03|1545.33
#2020-07-06|1578.20
#2020-07-07|1563.54
#2020-07-08|1551.70
#2020-07-09|1528.04
#2020-07-10|1546.11
#2020-07-13|1580.16
#2020-07-14|1571.28
#2020-07-15|1605.96
#2020-07-16|1601.04
#2020-07-17|1594.38
#2020-07-20|1604.30
#2020-07-21|1614.34
#2020-07-22|1608.15
#2020-07-23|1604.78
#2020-07-24|1584.71
#2020-07-27|1599.85
#2020-07-28|1590.95
#2020-07-29|1607.98
#2020-07-30|1577.91
#2020-07-31|1558.46
#2020-08-03|1576.57
#2020-08-04|1582.52
#2020-08-05|1614.28
#2020-08-06|1594.23
#2020-08-07|1589.13
#2020-08-10|1592.32
#2020-08-11|1629.58
#2020-08-12|1650.12
#2020-08-13|1645.23
#2020-08-14|1619.29
#2020-08-17|1627.40
#2020-08-18|1624.25
#2020-08-19|1634.67
#2020-08-20|1605.23
#2020-08-21|1591.57
#2020-08-24|1632.06
#2020-08-25|1632.99
#2020-08-26|1644.32
#2020-08-27|1629.64
#2020-08-28|1640.43
#2020-08-31|1629.93
#2020-09-01|1627.30
#2020-09-02|1641.04
#2020-09-03|1635.08
#2020-09-04|1615.26
#2020-09-07|1649.01
#2020-09-08|1618.20
#2020-09-09|1642.07
#2020-09-10|1644.46
#2020-09-11|1642.31
#2020-09-14|1653.39
#2020-09-15|1655.12
#2020-09-16|1654.25
#2020-09-17|1641.55
#2020-09-18|1628.73
#2020-09-21|1553.26
#2020-09-22|1540.81
#2020-09-23|1546.92
#2020-09-24|1529.30
#2020-09-25|1518.83
#2020-09-28|1556.99
#2020-09-29|1566.38
#2020-09-30|1555.30
#2020-10-01|1562.88
#2020-10-02|1561.91
#2020-10-05|1587.33
#2020-10-06|1593.06
#2020-10-07|1584.04
#2020-10-08|1590.85
#2020-10-09|1611.46
#2020-10-12|1621.34
#2020-10-13|1602.15
#2020-10-14|1601.29
#2020-10-15|1558.34
#2020-10-16|1593.05
#2020-10-19|1603.12
#2020-10-20|1606.33
#2020-10-21|1586.72
#2020-10-22|1580.01
#2020-10-23|1600.52
#2020-10-26|1567.45
#2020-10-27|1544.69
#2020-10-28|1483.73
#2020-10-29|1471.17
#2020-10-30|1477.88
#2020-11-02|1507.41
#2020-11-03|1556.64
#2020-11-04|1593.86
#2020-11-05|1629.64
#2020-11-06|1628.74
#2020-11-09|1738.35
#2020-11-10|1762.26
#2020-11-11|1764.13
#2020-11-12|1744.91
#2020-11-13|1750.90
#2020-11-16|1778.73
#2020-11-17|1787.11
#2020-11-18|1795.66
#2020-11-19|1779.40
#2020-11-20|1788.23
#2020-11-23|1779.47
#2020-11-24|1804.65
#2020-11-25|1811.96
#2020-11-26|1811.00
#2020-11-27|1827.42
#2020-11-30|1804.79
#2020-12-01|1831.90
#2020-12-02|1839.55
#2020-12-03|1848.92
#2020-12-04|1855.61
#2020-12-07|1844.24
#2020-12-08|1837.68
#2020-12-09|1830.39
#2020-12-10|1840.45
#2020-12-11|1824.55
#2020-12-14|1833.38
#2020-12-15|1834.17
#2020-12-16|1845.86
#2020-12-17|1854.18
#2020-12-18|1846.36
#2020-12-21|1799.62
#2020-12-22|1815.43
#2020-12-23|1837.41
#2020-12-24|1835.62
#2020-12-25|1835.62
#2020-12-28|1862.78
#2020-12-29|1875.67
#2020-12-30|1880.19
#2020-12-31|1853.79
#2021-01-01|1853.79
#2021-01-04|1873.09
#2021-01-05|1863.71
#2021-01-06|1883.20
#2021-01-07|1893.66
#2021-01-08|1906.45
#2021-01-11|1875.32
#2021-01-12|1870.57
#2021-01-13|1874.86
#2021-01-14|1877.06
#2021-01-15|1849.33
#2021-01-18|1839.60
#2021-01-19|1843.05
#2021-01-20|1848.77
#2021-01-21|1844.80
#2021-01-22|1841.13
#2021-01-25|1807.79
#2021-01-26|1829.71
#2021-01-27|1796.36
#2021-01-28|1814.70
#2021-01-29|1781.50
#2021-02-01|1792.54
#2021-02-02|1819.93
#2021-02-03|1818.55
#2021-02-04|1829.08
#2021-02-05|1853.97
#2021-02-08|1865.36
#2021-02-09|1875.36
#2021-02-10|1872.67
#2021-02-11|1873.54
#2021-02-12|1883.70
#2021-02-15|1911.77
#2021-02-16|1909.97
#2021-02-17|1889.17
#2021-02-18|1884.31
#2021-02-19|1906.11
#2021-02-22|1904.94
#2021-02-23|1912.41
#2021-02-24|1912.03
#2021-02-25|1921.14
#2021-02-26|1882.02
#2021-03-01|1899.49
#2021-03-02|1907.58
#2021-03-03|1914.10
#2021-03-04|1909.91
#2021-03-05|1872.74
#2021-03-08|1902.30
#2021-03-09|1914.31
#2021-03-10|1939.38
#2021-03-11|1963.64
#2021-03-12|1963.18
#2021-03-15|1956.69
#2021-03-16|1959.88
#2021-03-17|1962.02
#2021-03-18|1968.39
#2021-03-19|1944.17
#2021-03-22|1940.70
#2021-03-23|1926.57
#2021-03-24|1918.57
#2021-03-25|1913.05
#2021-03-26|1925.93
#2021-03-29|1928.97
#2021-03-30|1943.68
#2021-03-31|1941.78
#2021-04-01|1956.96
#2021-04-02|1956.96
#2021-04-05|1963.28
#2021-04-06|1978.60
#2021-04-07|1989.01
#2021-04-08|2003.66
#2021-04-09|2004.64
#2021-04-12|2003.24
#2021-04-13|2014.03
#2021-04-14|2028.13
#2021-04-15|2038.11
#2021-04-16|2055.35
#2021-04-19|2066.08
#2021-04-20|2032.75
#2021-04-21|2043.14
#2021-04-22|2061.50
#2021-04-23|2061.06
#2021-04-26|2071.48
#2021-04-27|2071.32
#2021-04-28|2083.03
#2021-04-29|2088.22
#2021-04-30|2064.80
#2021-05-03|2083.02
#2021-05-04|2056.65
#2021-05-05|2081.07
#2021-05-06|2094.54
#2021-05-07|2121.49
#2021-05-10|2124.35
#2021-05-11|2086.56
#2021-05-12|2075.65
#2021-05-13|2080.40
#2021-05-14|2122.83
#2021-05-17|2119.23
#2021-05-18|2128.24
#2021-05-19|2099.47
#2021-05-20|2127.76
#2021-05-21|2137.18
#2021-05-24|2151.64
#2021-05-25|2151.49
#2021-05-26|2147.60
#2021-05-27|2156.65
#2021-05-28|2170.84
#2021-05-31|2165.09
#2021-06-01|2180.45
#2021-06-02|2183.45
#2021-06-03|2165.95
#2021-06-04|2173.14
#2021-06-07|2186.62
#2021-06-08|2188.93
#2021-06-09|2194.34
#2021-06-10|2187.26
#2021-06-11|2193.56
#2021-06-14|2202.91
#2021-06-15|2214.60
#2021-06-16|2219.26
#2021-06-17|2192.22
#2021-06-18|2146.91
#2021-06-21|2165.67
#2021-06-22|2166.85
#2021-06-23|2155.30
#2021-06-24|2180.26
#2021-06-25|2181.65
#2021-06-28|2158.55
#2021-06-29|2157.39
#2021-06-30|2130.02
#2021-07-01|2144.28
#2021-07-02|2139.78
#2021-07-05|2146.28
#2021-07-06|2124.46
#2021-07-07|2127.73
#2021-07-08|2097.81
#2021-07-09|2140.98
#2021-07-12|2154.21
#2021-07-13|2147.09
#2021-07-14|2145.63
#2021-07-15|2125.62
#2021-07-16|2114.17
#2021-07-19|2063.25
#2021-07-20|2070.50
#2021-07-21|2110.06
#2021-07-22|2118.36
#2021-07-23|2141.08
#2021-07-26|2149.32
#2021-07-27|2138.29
#2021-07-28|2158.67
#2021-07-29|2178.38
#2021-07-30|2169.86
#2021-08-02|2195.55
#2021-08-03|2205.36
#2021-08-04|2208.91
#2021-08-05|2221.12
#2021-08-06|2215.97
#2021-08-09|2212.26
#2021-08-10|2208.62
#2021-08-11|2224.07
#2021-08-12|2229.43
#2021-08-13|2244.55
#2021-08-16|2226.80
#2021-08-17|2210.14
#2021-08-18|2192.22
#2021-08-19|2136.80
#2021-08-20|2144.32
#2021-08-23|2174.38
#2021-08-24|2170.59
#2021-08-25|2172.59
#2021-08-26|2170.89
#2021-08-27|2181.17
#2021-08-30|2186.66
#2021-08-31|2185.41
#2021-09-01|2223.04
#2021-09-02|2226.38
#2021-09-03|2205.22
#2021-09-06|2219.99
#2021-09-07|2211.04
#2021-09-08|2187.77
#2021-09-09|2195.08
#2021-09-10|2192.02
#2021-09-13|2189.18
#2021-09-14|2184.61
#2021-09-15|2157.59
#2021-09-16|2161.61
#2021-09-17|2142.35
#2021-09-20|2106.56
#2021-09-21|2162.89
#2021-09-22|2186.48
#2021-09-23|2208.66
#2021-09-24|2179.89
#2021-09-27|2178.42
#2021-09-28|2126.50
#2021-09-29|2133.19
#2021-09-30|2115.34
#2021-10-01|2120.19
#2021-10-04|2111.64
#2021-10-05|2138.55
#2021-10-06|2105.64
#2021-10-07|2142.15
#2021-10-08|2129.90
#2021-10-11|2131.15
#2021-10-12|2119.84
#2021-10-13|2142.04
#2021-10-14|2173.31
#2021-10-15|2188.65
#2021-10-18|2171.86
#2021-10-19|2179.05
#2021-10-20|2192.40
#2021-10-21|2186.43
#2021-10-22|2202.57
#2021-10-25|2186.70
#2021-10-26|2199.92
#2021-10-27|2195.44
#2021-10-28|2230.53
#2021-10-29|2218.23
#2021-11-01|2241.05
#2021-11-02|2251.59
#2021-11-03|2260.65
#2021-11-04|2267.43
#2021-11-05|2285.05
#2021-11-08|2295.03
#2021-11-09|2294.41
#2021-11-10|2280.31
#2021-11-11|2276.52
#2021-11-12|2282.21
#2021-11-15|2289.17
#2021-11-16|2281.89
#2021-11-17|2275.78
#2021-11-18|2278.56
#2021-11-19|2265.82
#2021-11-22|2247.33
#2021-11-23|2230.66
#2021-11-24|2219.57
#2021-11-25|2235.01
#2021-11-26|2155.41
#2021-11-29|2157.63
#2021-11-30|2142.27
#2021-12-01|2206.10
#2021-12-02|2172.86
#2021-12-03|2155.29
#2021-12-06|2181.41
#2021-12-07|2241.33
#2021-12-08|2241.21
#2021-12-09|2231.15
#2021-12-10|2229.04
#2021-12-13|2207.54
#2021-12-14|2188.54
#2021-12-15|2196.70
#2021-12-16|2227.59
#2021-12-17|2197.89
#2021-12-20|2185.56
#2021-12-21|2207.82
#2021-12-22|2247.73
#2021-12-23|2261.93
#2021-12-24|2259.56
#2021-12-27|2274.29
#2021-12-28|2284.17
#2021-12-29|2288.63
#2021-12-30|2289.15
#2021-12-31|2289.80
#2022-01-03|2292.95
#2022-01-04|2325.65
#2022-01-05|2345.51
#2022-01-06|2292.24
#2022-01-07|2292.28
#2022-01-10|2251.36
#2022-01-11|2277.27
#2022-01-12|2309.02
#2022-01-13|2301.98
#2022-01-14|2275.26
#2022-01-17|2287.82
#2022-01-18|2253.27
#2022-01-19|2265.67
#2022-01-20|2276.80
#2022-01-21|2239.72
#2022-01-24|2144.92
#2022-01-25|2153.47
#2022-01-26|2199.41
#2022-01-27|2186.34
#2022-01-28|2174.85
#2022-01-31|2195.89
#2022-02-01|2234.82
#2022-02-02|2249.14
#2022-02-03|2234.87
#2022-02-04|2225.05
#2022-02-07|2244.61
#2022-02-08|2243.03
#2022-02-09|2276.05
#2022-02-10|2272.77
#2022-02-11|2231.55
#2022-02-14|2164.40
#2022-02-15|2212.31
#2022-02-16|2206.84
#2022-02-17|2203.19
#2022-02-18|2190.50
#2022-02-21|2146.14
#2022-02-22|2145.96
#2022-02-23|2140.55
#2022-02-24|2024.75
#2022-02-25|2117.71
#2022-02-28|2089.62
#2022-03-01|1992.11
#2022-03-02|2010.94
#2022-03-03|1972.79
#2022-03-04|1852.44
#2022-03-07|1825.09
#2022-03-08|1816.19
#2022-03-09|1975.87
#2022-03-10|1916.70
#2022-03-11|1924.65
#2022-03-14|1960.23
#2022-03-15|1954.37
#2022-03-16|2029.72
#2022-03-17|2061.57
#2022-03-18|2055.00
#2022-03-21|2040.96
#2022-03-22|2061.35
#2022-03-23|2034.12
#2022-03-24|2028.21
#2022-03-25|2021.90
#2022-03-28|2032.01
#2022-03-29|2119.51
#2022-03-30|2115.65
#2022-03-31|2084.68
#2022-04-01|2075.48
#2022-04-04|2083.38
#2022-04-05|2048.43
#2022-04-06|1999.01
#2022-04-07|1985.52
#2022-04-08|2003.56
#2022-04-11|2008.25
#2022-04-12|1998.63
#2022-04-13|1994.11
#2022-04-14|1994.68
#2022-04-15|1994.68
#2022-04-18|1997.82
#2022-04-19|1980.82
#2022-04-20|2025.28
#2022-04-21|2050.19
#2022-04-22|1996.09
#2022-04-25|1945.27
#2022-04-26|1928.46
#2022-04-27|1914.30
#2022-04-28|1933.66
#2022-04-29|1947.14
#2022-05-02|1910.02
#2022-05-03|1925.85
#2022-05-04|1903.22
#2022-05-05|1893.02
#2022-05-06|1873.19
#2022-05-09|1810.68
#2022-05-10|1823.53
#2022-05-11|1871.38
#2022-05-12|1827.65
#2022-05-13|1870.92
#2022-05-16|1868.82
#2022-05-17|1919.95
#2022-05-18|1892.64
#2022-05-19|1882.49
#2022-05-20|1880.26
#2022-05-23|1925.70
#2022-05-24|1905.20
#2022-05-25|1910.84
#2022-05-26|1951.21
#2022-05-27|1984.01
#2022-05-30|2014.79
#2022-05-31|1972.93
#2022-06-01|1947.93
#2022-06-02|1982.22
#2022-06-03|1979.69
#2022-06-06|1999.20
#2022-06-07|1982.39
#2022-06-08|1970.92
#2022-06-09|1929.29
#2022-06-10|1857.44
#2022-06-13|1790.64
#2022-06-14|1766.04
#2022-06-15|1789.23
#2022-06-16|1762.29
#2022-06-17|1755.22
#2022-06-20|1778.40
#2022-06-21|1798.23
#2022-06-22|1792.90
#2022-06-23|1773.73
#2022-06-24|1836.08
#2022-06-27|1836.70
#2022-06-28|1833.43
#2022-06-29|1813.65
#2022-06-30|1778.50
#2022-07-01|1770.75
#2022-07-04|1784.51
#2022-07-05|1709.53
#2022-07-06|1738.34
#2022-07-07|1758.47
#2022-07-08|1764.51
#2022-07-11|1740.58
#2022-07-12|1748.77
#2022-07-13|1747.45
#2022-07-14|1704.69
#2022-07-15|1753.94
#2022-07-18|1788.25
#2022-07-19|1828.77
#2022-07-20|1817.59
#2022-07-21|1819.96
#2022-07-22|1831.24
#2022-07-25|1834.07
#2022-07-26|1812.15
#2022-07-27|1822.70
#2022-07-28|1852.54
#2022-07-29|1892.92
#2022-08-01|1904.27
#2022-08-02|1881.56
#2022-08-03|1886.49
#2022-08-04|1915.23
#2022-08-05|1893.03
#2022-08-08|1916.89
#2022-08-09|1907.90
#2022-08-10|1940.61
#2022-08-11|1944.79
#2022-08-12|1929.00
#2022-08-15|1924.78
#2022-08-16|1928.72
#2022-08-17|1908.59
#2022-08-18|1911.13
#2022-08-19|1878.52
#2022-08-22|1831.55
#2022-08-23|1828.93
#2022-08-24|1838.36
#2022-08-25|1834.58
#2022-08-26|1809.61
#2022-08-29|1786.25
#2022-08-30|1783.77
#2022-08-31|1770.00
#2022-09-01|1724.01
#2022-09-02|1777.92
#2022-09-05|1740.32
#2022-09-06|1739.54
#2022-09-07|1747.50
#2022-09-08|1754.76
#2022-09-09|1793.87
#2022-09-12|1843.52
#2022-09-13|1797.69
#2022-09-14|1788.66
#2022-09-15|1767.19
#2022-09-16|1749.28
#2022-09-19|1742.51
#2022-09-20|1716.84
#2022-09-21|1714.38
#2022-09-22|1670.48
#2022-09-23|1615.91
#2022-09-26|1602.55
#2022-09-27|1593.17
#2022-09-28|1599.37
#2022-09-29|1600.83
#2022-09-30|1628.43
#2022-10-03|1639.67
#2022-10-04|1735.33
#2022-10-05|1703.76
#2022-10-06|1687.98
#2022-10-07|1656.55
#2022-10-10|1633.73
#2022-10-11|1633.23
#2022-10-12|1628.84
#2022-10-13|1646.66
#2022-10-14|1668.32
#2022-10-17|1709.04
#2022-10-18|1721.43
#2022-10-19|1700.86
#2022-10-20|1723.39
#2022-10-21|1699.95
#2022-10-24|1742.43
#2022-10-25|1793.11
#2022-10-26|1817.10
#2022-10-27|1797.44
#2022-10-28|1798.02
#2022-10-31|1782.26
#2022-11-01|1797.89
#2022-11-02|1782.93
#2022-11-03|1754.33
#2022-11-04|1828.65
#2022-11-07|1844.74
#2022-11-08|1864.51
#2022-11-09|1854.91
#2022-11-10|1919.83
#2022-11-11|1957.65
#2022-11-14|1962.74
#2022-11-15|1979.94
#2022-11-16|1978.53
#2022-11-17|1955.86
#2022-11-18|1982.17
#2022-11-21|1955.27
#2022-11-22|1969.45
#2022-11-23|1994.20
#2022-11-24|2007.70
#2022-11-25|2009.64
#2022-11-28|1993.25
#2022-11-29|1985.99
#2022-11-30|1997.72
#2022-12-01|2040.57
#2022-12-02|2034.82
#2022-12-05|2032.14
#2022-12-06|2024.37
#2022-12-07|2016.88
#2022-12-08|2022.35
#2022-12-09|2031.21
#2022-12-12|2020.98
#2022-12-13|2073.29
#2022-12-14|2071.66
#2022-12-15|2007.14
#2022-12-16|1979.69
#2022-12-19|1978.23
#2022-12-20|1983.74
#2022-12-21|2017.96
#2022-12-22|1997.22
#2022-12-23|1993.83
#2022-12-26|1993.83
#2022-12-27|2016.37
#2022-12-28|1998.18
#2022-12-29|2026.18
#2022-12-30|1995.61
#2023-01-02|2033.34
#2023-01-03|2020.16
#2023-01-04|2075.27
#2023-01-05|2053.38
#2023-01-06|2100.26
#2023-01-09|2141.94
#2023-01-10|2126.35
#2023-01-11|2150.07
#2023-01-12|2175.20
#2023-01-13|2198.56
#2023-01-16|2202.61
#2023-01-17|2208.91
#2023-01-18|2218.37
#2023-01-19|2169.28
#2023-01-20|2191.36
#2023-01-23|2209.13
#2023-01-24|2216.51
#2023-01-25|2220.10
#2023-01-26|2226.58
#2023-01-27|2221.95
#2023-01-30|2224.41
#2023-01-31|2222.17
#2023-02-01|2232.00
#2023-02-02|2260.51
#2023-02-03|2265.33
#2023-02-06|2209.58
#2023-02-07|2199.48
#2023-02-08|2201.36
#2023-02-09|2229.33
#2023-02-10|2195.34
#2023-02-13|2230.68
#2023-02-14|2230.32
#2023-02-15|2246.75
#2023-02-16|2266.60
#2023-02-17|2259.39
#2023-02-20|2259.48
#2023-02-21|2251.64
#2023-02-22|2236.85
#2023-02-23|2233.69
#2023-02-24|2180.00
#2023-02-27|2226.19
#2023-02-28|2217.51
#2023-03-01|2220.64
#2023-03-02|2222.95
#2023-03-03|2237.83
#2023-03-06|2264.48
#2023-03-07|2234.79
#2023-03-08|2222.50
#2023-03-09|2225.01
#2023-03-10|2221.68
#2023-03-13|2167.82
#2023-03-14|2207.88
#2023-03-15|2093.03
#2023-03-16|2156.05
#2023-03-17|2130.71
#2023-03-20|2174.59
#2023-03-21|2214.00
#2023-03-22|2227.16
#2023-03-23|2251.35
#2023-03-24|2187.40
#2023-03-27|2209.85
#2023-03-28|2222.85
#2023-03-29|2253.74
#2023-03-30|2294.39
#2023-03-31|2302.64
#2023-04-03|2315.28
#2023-04-04|2334.82
#2023-04-05|2316.42
#2023-04-06|2320.22
#2023-04-07|2320.22
#2023-04-10|2302.38
#2023-04-11|2336.62
#2023-04-12|2353.06
#2023-04-13|2398.61
#2023-04-14|2401.89
#2023-04-17|2373.93
#2023-04-18|2395.28
#2023-04-19|2401.15
#2023-04-20|2406.80
#2023-04-21|2419.87
#2023-04-24|2435.40
#2023-04-25|2415.66
#2023-04-26|2409.64
#2023-04-27|2407.36
#2023-04-28|2417.13
#2023-05-01|2404.10
#2023-05-02|2371.00
#2023-05-03|2397.77
#2023-05-04|2368.11
#2023-05-05|2397.31
#2023-05-08|2404.28
#2023-05-09|2380.71
#2023-05-10|2372.96
#2023-05-11|2369.09
#2023-05-12|2367.34
#2023-05-15|2369.96
#2023-05-16|2368.33
#2023-05-17|2356.32
#2023-05-18|2359.66
#2023-05-19|2377.25
#2023-05-22|2381.90
#2023-05-23|2341.90
#2023-05-24|2300.00
#2023-05-25|2287.98
#2023-05-26|2312.78
#2023-05-29|2308.81
#2023-05-30|2292.66
#2023-05-31|2243.92
#2023-06-01|2270.79
#2023-06-02|2312.03
#2023-06-05|2286.12
#2023-06-06|2284.73
#2023-06-07|2285.01
#2023-06-08|2304.05
#2023-06-09|2298.92
#2023-06-12|2310.86
#2023-06-13|2335.01
#2023-06-14|2357.18
#2023-06-15|2357.31
#2023-06-16|2393.64
#2023-06-19|2367.63
#2023-06-20|2357.90
#2023-06-21|2359.05
#2023-06-22|2342.67
#2023-06-23|2312.53
#2023-06-26|2325.10
#2023-06-27|2343.18
#2023-06-28|2355.88
#2023-06-29|2360.42
#2023-06-30|2394.48
#2023-07-03|2388.37
#2023-07-04|2382.14
#2023-07-05|2357.74
#2023-07-06|2281.86
#2023-07-07|2307.21
#2023-07-10|2324.12
#2023-07-11|2351.79
#2023-07-12|2416.73
#2023-07-13|2444.92
#2023-07-14|2459.46
#2023-07-17|2427.38
#2023-07-18|2436.88
#2023-07-19|2428.13
#2023-07-20|2438.09
#2023-07-21|2449.47
#2023-07-24|2437.39
#2023-07-25|2425.25
#2023-07-26|2391.83
#2023-07-27|2426.89
#2023-07-28|2439.28
#2023-07-31|2444.38
#2023-08-01|2404.10
#2023-08-02|2363.28
#2023-08-03|2346.49
#2023-08-04|2383.98
#2023-08-07|2382.10
#2023-08-08|2354.15
#2023-08-09|2379.90
#2023-08-10|2426.02
#2023-08-11|2386.49
#2023-08-14|2374.68
#2023-08-15|2356.57
#2023-08-16|2347.32
#2023-08-17|2320.65
#2023-08-18|2308.54
#2023-08-21|2322.08
#2023-08-22|2327.29
#2023-08-23|2328.46
#2023-08-24|2316.64
#2023-08-25|2306.63
#2023-08-28|2344.68
#2023-08-29|2366.50
#2023-08-30|2385.28
#2023-08-31|2351.41
#2023-09-01|2336.49
#2023-09-04|2326.05
#2023-09-05|2300.78
#2023-09-06|2279.48
#2023-09-07|2281.07
#2023-09-08|2297.79
#2023-09-11|2314.76
#2023-09-12|2296.80
#2023-09-13|2292.93
#2023-09-14|2304.85
#2023-09-15|2328.64
#2023-09-18|2297.14
#2023-09-19|2298.81
#2023-09-20|2320.42
#2023-09-21|2270.02
#2023-09-22|2260.68
#2023-09-25|2223.59
#2023-09-26|2209.03
#2023-09-27|2192.59
#2023-09-28|2217.04
#2023-09-29|2229.02
#2023-10-02|2192.24
#2023-10-03|2167.44
#2023-10-04|2172.33
#2023-10-05|2184.82
#2023-10-06|2205.83
#2023-10-09|2193.20
#2023-10-10|2248.86
#2023-10-11|2241.03
#2023-10-12|2217.57
#2023-10-13|2172.87
#2023-10-16|2188.55
#2023-10-17|2195.65
#2023-10-18|2167.97
#2023-10-19|2163.91
#2023-10-20|2135.32
#2023-10-23|2154.24
#2023-10-24|2164.85
#2023-10-25|2175.41
#2023-10-26|2157.61
#2023-10-27|2134.49
#2023-10-30|2153.44
#2023-10-31|2160.23
#2023-11-01|2167.57
#2023-11-02|2223.37
#2023-11-03|2240.98
#2023-11-06|2234.00
#2023-11-07|2214.99
#2023-11-08|2234.91
#2023-11-09|2264.06
#2023-11-10|2232.18
#2023-11-13|2248.38
#2023-11-14|2311.21
#2023-11-15|2325.14
#2023-11-16|2315.90
#2023-11-17|2339.65
#2023-11-20|2353.78
#2023-11-21|2348.73
#2023-11-22|2345.10
#2023-11-23|2359.40
#2023-11-24|2370.26
#2023-11-27|2359.22
#2023-11-28|2363.83
#2023-11-29|2365.32
#2023-11-30|2365.37
#2023-12-01|2358.99
#2023-12-04|2352.02
#2023-12-05|2368.59
#2023-12-06|2379.58
#2023-12-07|2375.87
#2023-12-08|2405.72
#2023-12-11|2408.73
#2023-12-12|2415.52
#2023-12-13|2416.19
#2023-12-14|2472.32
#2023-12-15|2460.67
#2023-12-18|2449.54
#2023-12-19|2468.05
#2023-12-20|2467.69
#2023-12-21|2467.34
#2023-12-22|2471.40
#2023-12-25|2471.40
#2023-12-26|2474.54
#2023-12-27|2492.53
#2023-12-28|2480.63
#2023-12-29|2470.90
#2024-01-01|2470.90
#2024-01-02|2443.44
#2024-01-03|2397.37
#2024-01-04|2419.94
#2024-01-05|2413.85
#2024-01-08|2422.73
#2024-01-09|2403.61
#2024-01-10|2414.44
#2024-01-11|2397.26
#2024-01-12|2427.47
#2024-01-15|2406.12
#2024-01-16|2387.07
#2024-01-17|2355.92
#2024-01-18|2384.27
#2024-01-19|2381.36
#2024-01-22|2394.83
#2024-01-23|2375.06
#2024-01-24|2412.40
#2024-01-25|2401.14
#2024-01-26|2469.80
#2024-01-29|2458.11
#2024-01-30|2476.87
#2024-01-31|2474.69
#2024-02-01|2444.92
#2024-02-02|2437.84
#2024-02-05|2421.82
#2024-02-06|2441.04
#2024-02-07|2435.75
#2024-02-08|2452.39
#2024-02-09|2450.38
#2024-02-12|2459.57
#2024-02-13|2428.26
#2024-02-14|2445.51
#2024-02-15|2471.78
#2024-02-16|2482.44
#2024-02-19|2483.05
#2024-02-20|2506.95
#2024-02-21|2509.71
#2024-02-22|2543.84
#2024-02-23|2564.23
#2024-02-26|2561.03
#2024-02-27|2567.03
#2024-02-28|2568.76
#2024-02-29|2557.03
#2024-03-01|2560.58
#2024-03-04|2574.04
#2024-03-05|2567.38
#2024-03-06|2582.76
#2024-03-07|2611.45
#2024-03-08|2622.99
#2024-03-11|2611.32
#2024-03-12|2629.42
#2024-03-13|2654.37
#2024-03-14|2649.07
#2024-03-15|2647.22
#2024-03-18|2639.39
#2024-03-19|2648.09
#2024-03-20|2634.99
#2024-03-21|2641.13
#2024-03-22|2618.55
#2024-03-25|2623.01
#2024-03-26|2632.55
#2024-03-27|2637.34
#2024-03-28|2632.50
#2024-03-29|2632.50
#2024-04-01|2618.97
#2024-04-02|2598.81
#2024-04-03|2620.31
#2024-04-04|2629.34
#2024-04-05|2587.80
#2024-04-08|2614.29
#2024-04-09|2589.75
#2024-04-10|2563.22
#2024-04-11|2545.87
#2024-04-12|2524.82
#2024-04-15|2535.77
#2024-04-16|2506.00
#2024-04-17|2524.91
#2024-04-18|2538.90
#2024-04-19|2544.04
#2024-04-22|2545.32
#2024-04-23|2584.10
#2024-04-24|2577.38
#2024-04-25|2558.04
#2024-04-26|2575.28
#2024-04-29|2572.43
#2024-04-30|2555.32
#2024-05-01|2553.17
#2024-05-02|2535.93
#2024-05-03|2571.20
#2024-05-06|2588.92
#2024-05-07|2616.22
#2024-05-08|2630.48
#2024-05-09|2654.19
#2024-05-10|2659.27
#2024-05-13|2665.23
#2024-05-14|2674.90
#2024-05-15|2687.88
#2024-05-16|2674.17
#2024-05-17|2669.19
#2024-05-20|2678.05
#2024-05-21|2666.21
#2024-05-22|2643.56
#2024-05-23|2645.79
#2024-05-24|2646.10
#2024-05-27|2661.05
#2024-05-28|2642.81
#2024-05-29|2589.30
#2024-05-30|2610.63
#2024-05-31|2619.19
#2024-06-03|2624.25
#2024-06-04|2609.91
#2024-06-05|2633.24
#2024-06-06|2647.37
#2024-06-07|2618.58
#2024-06-10|2566.43
#2024-06-11|2531.34
#2024-06-12|2585.83
#2024-06-13|2518.24
#2024-06-14|2433.80
#2024-06-17|2462.82
#2024-06-18|2485.98
#2024-06-19|2469.20
#2024-06-20|2496.62
#2024-06-21|2474.65
#2024-06-24|2511.59
#2024-06-25|2489.03
#2024-06-26|2467.48
#2024-06-27|2449.41
#2024-06-28|2433.14
#2024-07-01|2460.99
#2024-07-02|2457.21
#2024-07-03|2501.43
#2024-07-04|2522.45
#2024-07-05|2520.15
#2024-07-08|2506.92
#2024-07-09|2462.42
#2024-07-10|2484.92
#2024-07-11|2514.91
#2024-07-12|2555.93
#2024-07-15|2524.16
#2024-07-16|2497.64
#2024-07-17|2506.28
#2024-07-18|2505.61
#2024-07-19|2483.71
#2024-07-22|2512.31
#2024-07-23|2500.17
#2024-07-24|2470.70
#2024-07-25|2448.40
#2024-07-26|2484.52
#2024-07-29|2451.48
#2024-07-30|2459.57
#2024-07-31|2483.09
#2024-08-01|2425.34
#2024-08-02|2418.12
#2024-08-05|2399.09
#2024-08-06|2383.42
#2024-08-07|2428.89
#2024-08-08|2417.39
#2024-08-09|2428.77
#2024-08-12|2423.71
#2024-08-13|2438.44
#2024-08-14|2476.10
#2024-08-15|2494.54
#2024-08-16|2505.24
#2024-08-19|2538.70
#2024-08-20|2544.47
#2024-08-21|2561.01
#2024-08-22|2558.88
#2024-08-23|2590.41
#2024-08-26|2594.24
#2024-08-27|2581.20
#2024-08-28|2577.30
#2024-08-29|2587.16
#2024-08-30|2582.70
#2024-09-02|2588.50
#2024-09-03|2560.52
#2024-09-04|2544.09
#2024-09-05|2512.03
#2024-09-06|2494.92
#2024-09-09|2503.21
#2024-09-10|2494.33
#2024-09-11|2489.04
#2024-09-12|2508.74
#2024-09-13|2528.87
#2024-09-16|2530.50
#2024-09-17|2542.25
#2024-09-18|2524.66
#2024-09-19|2586.47
#2024-09-20|2550.46
#2024-09-23|2552.67
#2024-09-24|2590.35
#2024-09-25|2584.82
#2024-09-26|2649.03
#2024-09-27|2667.11
#2024-09-30|2617.02
#2024-10-01|2572.89
#2024-10-02|2566.80
#2024-10-03|2530.02
#2024-10-04|2538.15
#2024-10-07|2552.91
#2024-10-08|2531.97
#2024-10-09|2538.29
#2024-10-10|2526.73
#2024-10-11|2545.24
#2024-10-14|2546.09
#2024-10-15|2514.40
#2024-10-16|2495.21
#2024-10-17|2514.59
#2024-10-18|2530.77
#2024-10-21|2500.33
#2024-10-22|2495.49
#2024-10-23|2473.52
#2024-10-24|2482.31
#2024-10-25|2487.83
#2024-10-28|2503.93
#2024-10-29|2485.08
#2024-10-30|2472.31
#2024-10-31|2439.20
#2024-11-01|2456.59
#2024-11-04|2454.91
#2024-11-05|2467.39
#2024-11-06|2417.24
#2024-11-07|2453.82
#2024-11-08|2409.64
#2024-11-11|2416.14
#2024-11-12|2341.45
#2024-11-13|2334.93
#2024-11-14|2361.79
#2024-11-15|2337.35
#2024-11-18|2348.56
#2024-11-19|2336.43
#2024-11-20|2311.66
#2024-11-21|2315.29
#2024-11-22|2306.79
#2024-11-25|2325.49
#2024-11-26|2306.84
#2024-11-27|2310.34
#2024-11-28|2316.21
#2024-11-29|2336.48
#2024-12-02|2325.20
#2024-12-03|2342.98
#2024-12-04|2361.30
#2024-12-05|2375.68
#2024-12-06|2405.26
#2024-12-09|2428.98
#2024-12-10|2379.49
#2024-12-11|2386.44
#2024-12-12|2382.73
#2024-12-13|2382.25
#2024-12-16|2370.67
#2024-12-17|2374.05
#2024-12-18|2373.40
#2024-12-19|2324.09
#2024-12-20|2321.34
#2024-12-23|2319.48
#2024-12-24|2322.49
#2024-12-25|2322.49
#2024-12-26|2326.40
#2024-12-27|2352.89
#2024-12-30|2329.22
#2024-12-31|2344.47
#2025-01-01|2344.47
#2025-01-02|2332.97
#2025-01-03|2301.27
#2025-01-06|2378.31
#2025-01-07|2388.70
#2025-01-08|2360.15
#2025-01-09|2372.36
#2025-01-10|2341.87
#2025-01-13|2323.55
#2025-01-14|2350.12
#2025-01-15|2365.30
#2025-01-16|2421.61
#2025-01-17|2445.34
#2025-01-20|2474.88
#2025-01-21|2488.93
#2025-01-22|2517.84
#2025-01-23|2531.07
#2025-01-24|2572.02
#2025-01-27|2559.62
#2025-01-28|2536.77
#2025-01-29|2525.24
#2025-01-30|2549.29
#2025-01-31|2543.21
#2025-02-03|2494.93
#2025-02-04|2526.73
#2025-02-05|2531.63
#2025-02-06|2551.34
#2025-02-07|2532.14
#2025-02-10|2536.34
#2025-02-11|2549.39
#2025-02-12|2560.41
#2025-02-13|2615.28
#2025-02-14|2637.47
#2025-02-17|2632.77
#2025-02-18|2636.34
#2025-02-19|2594.08
#2025-02-20|2613.61
#2025-02-21|2619.02
#2025-02-24|2598.97
#2025-02-25|2592.60
#2025-02-26|2626.93
#2025-02-27|2591.47
#2025-02-28|2592.36
#2025-03-03|2642.44
#2025-03-04|2606.09
#2025-03-05|2701.49
#2025-03-06|2717.18
#2025-03-07|2704.09
#2025-03-10|2672.71
#2025-03-11|2660.62
#2025-03-12|2676.33
#2025-03-13|2643.13
#2025-03-14|2677.10
#2025-03-17|2703.04
#2025-03-18|2715.92
#2025-03-19|2722.64
#2025-03-20|2689.93
#2025-03-21|2664.22
#2025-03-24|2650.39
#2025-03-25|2681.09
#2025-03-26|2653.64
#2025-03-27|2645.01
#2025-03-28|2629.15
#2025-03-31|2583.73
#2025-04-01|2616.47
#2025-04-02|2621.53
#2025-04-03|2537.99
#2025-04-04|2464.71
#2025-04-07|2329.73
#2025-04-08|2388.69
#2025-04-09|2334.02
#2025-04-10|2456.41
#2025-04-11|2480.92
#2025-04-14|2545.25
#2025-04-15|2548.21
#2025-04-16|2561.52
#2025-04-17|2536.20
#2025-04-18|2536.20
#2025-04-21|2569.27
#2025-04-22|2585.61
#2025-04-23|2609.97
#2025-04-24|2621.99
#2025-04-25|2634.78
#2025-04-28|2651.88
#2025-04-29|2645.50
#2025-04-30|2653.25
#2025-05-01|2633.18
#2025-05-02|2718.21
#2025-05-05|2705.41
#2025-05-06|2695.12
#2025-05-07|2674.12
#2025-05-08|2675.91
#2025-05-09|2690.25
#2025-05-12|2691.93
#2025-05-13|2713.28
#2025-05-14|2709.89
#2025-05-15|2709.19
#2025-05-16|2714.64
#2025-05-19|2745.10
#2025-05-20|2768.92
#2025-05-21|2775.59
#2025-05-22|2745.75
#2025-05-23|2715.94
#2025-05-26|2758.29
#2025-05-27|2748.86
#2025-05-28|2726.63
#2025-05-29|2734.45
#2025-05-30|2726.67
#2025-06-02|2744.64
#2025-06-03|2745.72
#2025-06-04|2771.72
#2025-06-05|2767.80
#2025-06-06|2755.15
#2025-06-09|2754.56
#2025-06-10|2761.00
#2025-06-11|2762.57
#2025-06-12|2783.76
#2025-06-13|2746.72
#2025-06-16|2777.20
#2025-06-17|2743.40
#2025-06-18|2731.24
#2025-06-19|2689.15
#2025-06-20|2714.97
#2025-06-23|2699.17
#2025-06-24|2744.78
#2025-06-25|2722.50
#2025-06-26|2741.21
#2025-06-27|2791.48
#2025-06-30|2788.59
#2025-07-01|2801.27
#2025-07-02|2824.94
#2025-07-03|2826.21
#2025-07-04|2812.17
#2025-07-07|2812.69
#2025-07-08|2818.49
#2025-07-09|2866.19
#2025-07-10|2866.32
#2025-07-11|2842.84
#2025-07-14|2832.63
#2025-07-15|2800.17
#2025-07-16|2785.40
#2025-07-17|2818.83
#2025-07-18|2830.65
#2025-07-21|2830.38
#2025-07-22|2815.41
#2025-07-23|2859.69
#2025-07-24|2857.84
#2025-07-25|2856.99
#2025-07-28|2821.79
#2025-07-29|2815.37
#2025-07-30|2808.06
#2025-07-31|2760.40
#2025-08-01|2703.49
#2025-08-04|2739.67
#2025-08-05|2735.17
#2025-08-06|2754.82
#2025-08-07|2777.23
#2025-08-08|2795.37
#2025-08-11|2764.11
#2025-08-12|2797.94
#2025-08-13|2835.25
#2025-08-14|2845.15
#2025-08-15|2877.31
#2025-08-18|2851.64
#2025-08-19|2887.80
#2025-08-20|2886.45
#2025-08-21|2861.69
#2025-08-22|2894.96
#2025-08-25|2843.87
#2025-08-26|2790.27
#2025-08-27|2794.09
#2025-08-28|2819.24
#2025-08-29|2804.02
#2025-09-01|2807.26
#2025-09-02|2781.19
#2025-09-03|2808.25
#2025-09-04|2787.49
#2025-09-05|2800.33
#2025-09-08|2825.00
#2025-09-09|2826.12
#2025-09-10|2827.92
#2025-09-11|2847.56
#2025-09-12|2848.61
#2025-09-15|2883.92
#2025-09-16|2879.54
#2025-09-17|2866.59
#2025-09-18|2872.92
#2025-09-19|2867.31
#2025-09-22|2863.38
#2025-09-23|2884.23
#2025-09-24|2855.20
#2025-09-25|2828.03
#2025-09-26|2866.84
#2025-09-29|2879.83
#2025-09-30|2889.30
#2025-10-01|2915.76
#2025-10-02|2939.88
#2025-10-03|2954.92
#2025-10-06|2904.30
#2025-10-07|2895.06
#2025-10-08|2917.98
#2025-10-09|2900.82
#2025-10-10|2857.05
#2025-10-13|2856.61
#2025-10-14|2865.86
#2025-10-15|2934.60
#2025-10-16|2987.74
#2025-10-17|2980.25
#2025-10-20|2986.87
#2025-10-21|2989.39
#2025-10-22|2970.40
#2025-10-23|2984.53
#2025-10-24|2984.94
#2025-10-27|2993.12
#2025-10-28|2987.61
#2025-10-29|2984.57
#2025-10-30|2946.75
#2025-10-31|2928.06
#2025-11-03|2920.06
#2025-11-04|2898.18
#2025-11-05|2895.79
#2025-11-06|2867.93
#2025-11-07|2871.70
#2025-11-10|2903.66
#2025-11-11|2951.68
#2025-11-12|2984.48
#2025-11-13|2991.97
#2025-11-14|2964.46
#2025-11-17|2942.89
#2025-11-18|2885.70
#2025-11-19|2870.78
#2025-11-20|2880.80
#2025-11-21|2870.76
#2025-11-24|2866.59
#2025-11-25|2896.74
#2025-11-26|2932.93
#2025-11-27|2933.11
#2025-11-28|2943.55
#2025-12-01|2937.66
#2025-12-02|2925.46
#2025-12-03|2941.53
#2025-12-04|2954.59
#2025-12-05|2943.14
#2025-12-08|2935.45
#2025-12-09|2914.49
#2025-12-10|2906.68
#2025-12-11|2956.72
#2025-12-12|2944.56
#2025-12-15|2970.59
#2025-12-16|2964.98
#2025-12-17|2953.17
#2025-12-18|2971.36
#2025-12-19|2967.50
#2025-12-22|2971.84
#2025-12-23|2970.02
#2025-12-24|2970.42
#2025-12-25|2970.42
#2025-12-26|2970.16
#2025-12-29|2969.04
#2025-12-30|2988.44
#2025-12-31|2980.58
#2026-01-01|2980.58
#2026-01-02|2998.34
#2026-01-05|2991.65
#2026-01-06|2999.94
#2026-01-07|2994.44
#2026-01-08|2992.58
#2026-01-09|3034.01
#2026-01-12|3047.32
#2026-01-13|3038.07
#2026-01-14|3033.08
#2026-01-15|3010.06
#2026-01-16|2989.36
#2026-01-19|2944.89
#2026-01-20|2949.05
#2026-01-21|2940.94
#2026-01-22|2972.05
#2026-01-23|2977.72
#2026-01-26|3008.16
#2026-01-27|3031.77
#2026-01-28|2989.57
#2026-01-29|2993.03
#2026-01-30|3003.47
#2026-02-02|2993.24
#2026-02-03|3002.51
#2026-02-04|3027.54
#2026-02-05|3016.82
#2026-02-06|3044.29
#2026-02-09|3085.40
#2026-02-10|3083.49
#2026-02-11|3063.43
#2026-02-12|3082.46
#2026-02-13|3059.69
#2026-02-16|3063.77
#2026-02-17|3069.99
#2026-02-18|3098.15
#2026-02-19|3070.60
#2026-02-20|3122.25
#2026-02-23|3116.64
#2026-02-24|3116.09
#2026-02-25|3140.39
#2026-02-26|3160.84
#2026-02-27|3142.29
#2026-03-02|3042.19
#2026-03-03|2910.14
#2026-03-04|2948.30
#2026-03-05|2887.03
#2026-03-06|2870.65
#2026-03-09|2848.90
#2026-03-10|2912.95
#2026-03-11|2887.42
#2026-03-12|2856.94
#2026-03-13|2810.88
#2026-03-16|2830.79
#2026-03-17|2851.90
#2026-03-18|2850.85
#2026-03-19|2795.80
#2026-03-20|2750.53
#2026-03-23|2782.80
#2026-03-24|2784.61
#2026-03-25|2819.91
#2026-03-26|2784.24
#2026-03-27|2754.19
#2026-03-30|2765.97
#2026-03-31|2796.41
#2026-04-01|2879.03
#2026-04-02|2851.91
#2026-04-03|2851.91
#2026-04-06|2849.81
#2026-04-07|2836.47
#2026-04-08|2997.22
#2026-04-09|2988.60
#2026-04-10|3000.02
#2026-04-13|2986.92
#2026-04-14|3041.93
#2026-04-15|3012.96
#2026-04-16|2999.35
#2026-04-17|3069.04
#2026-04-20|3021.06
#2026-04-21|2983.44
#2026-04-22|2947.12
#2026-04-23|2971.98
#2026-04-24|2944.97
#2026-04-27|2946.43
#2026-04-28|2927.57
#2026-04-29|2917.32
#2026-04-30|2943.35
#2026-05-01|2952.63
#2026-05-04|2884.07
#2026-05-05|2921.55
#2026-05-06|3024.31
#2026-05-07|2992.85
#2026-05-08|2956.87
#2026-05-11|2944.28
#2026-05-12|2909.32
#2026-05-13|2906.03
#2026-05-14|2923.31
#2026-05-15|2866.23
#2026-05-18|2886.82
#2026-05-19|2873.68
#2026-05-20|2928.36