Table Data - NASDAQ France Large Cap Total Return Index
| Title | NASDAQ France Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQFRLCT |
| 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: NQFRLCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 692.83 |
| 2001-04-02 | 695.74 |
| 2001-04-03 | 670.17 |
| 2001-04-04 | 692.73 |
| 2001-04-05 | 697.69 |
| 2001-04-06 | 701.22 |
| 2001-04-09 | 706.27 |
| 2001-04-10 | 718.32 |
| 2001-04-11 | 718.42 |
| 2001-04-12 | 727.52 |
| 2001-04-13 | . |
| 2001-04-16 | 720.03 |
| 2001-04-17 | 713.85 |
| 2001-04-18 | 727.12 |
| 2001-04-19 | 739.95 |
| 2001-04-20 | 745.15 |
| 2001-04-23 | 734.41 |
| 2001-04-24 | 736.52 |
| 2001-04-25 | 736.45 |
| 2001-04-26 | 753.08 |
| 2001-04-27 | 758.93 |
| 2001-04-30 | 762.14 |
| 2001-05-01 | 766.18 |
| 2001-05-02 | 759.08 |
| 2001-05-03 | 743.99 |
| 2001-05-04 | 744.78 |
| 2001-05-07 | 749.67 |
| 2001-05-08 | 745.87 |
| 2001-05-09 | 740.86 |
| 2001-05-10 | 757.82 |
| 2001-05-11 | 747.59 |
| 2001-05-14 | 736.51 |
| 2001-05-15 | 747.62 |
| 2001-05-16 | 751.05 |
| 2001-05-17 | 757.70 |
| 2001-05-18 | 759.26 |
| 2001-05-21 | 761.93 |
| 2001-05-22 | 759.20 |
| 2001-05-23 | 746.81 |
| 2001-05-24 | 747.40 |
| 2001-05-25 | 736.21 |
| 2001-05-28 | . |
| 2001-05-29 | 730.29 |
| 2001-05-30 | 720.55 |
| 2001-05-31 | 712.97 |
| 2001-06-01 | 709.09 |
| 2001-06-04 | 710.01 |
| 2001-06-05 | 721.86 |
| 2001-06-06 | 717.53 |
| 2001-06-07 | 711.69 |
| 2001-06-08 | 708.49 |
| 2001-06-11 | 700.25 |
| 2001-06-12 | 694.00 |
| 2001-06-13 | 700.98 |
| 2001-06-14 | 700.34 |
| 2001-06-15 | 697.98 |
| 2001-06-18 | 683.11 |
| 2001-06-19 | 685.99 |
| 2001-06-20 | 677.80 |
| 2001-06-21 | 675.58 |
| 2001-06-22 | 682.05 |
| 2001-06-25 | 691.45 |
| 2001-06-26 | 673.90 |
| 2001-06-27 | 667.62 |
| 2001-06-28 | 666.86 |
| 2001-06-29 | 676.33 |
| 2001-07-02 | 687.34 |
| 2001-07-03 | 675.93 |
| 2001-07-04 | . |
| 2001-07-05 | 657.07 |
| 2001-07-06 | 646.16 |
| 2001-07-09 | 654.65 |
| 2001-07-10 | 650.63 |
| 2001-07-11 | 644.79 |
| 2001-07-12 | 642.99 |
| 2001-07-13 | 651.88 |
| 2001-07-16 | 654.81 |
| 2001-07-17 | 645.20 |
| 2001-07-18 | 644.24 |
| 2001-07-19 | 651.40 |
| 2001-07-20 | 647.49 |
| 2001-07-23 | 649.59 |
| 2001-07-24 | 646.01 |
| 2001-07-25 | 636.41 |
| 2001-07-26 | 646.19 |
| 2001-07-27 | 659.11 |
| 2001-07-30 | 669.61 |
| 2001-07-31 | 676.37 |
| 2001-08-01 | 682.96 |
| 2001-08-02 | 682.58 |
| 2001-08-03 | 678.25 |
| 2001-08-06 | 679.13 |
| 2001-08-07 | 673.79 |
| 2001-08-08 | 664.70 |
| 2001-08-09 | 660.88 |
| 2001-08-10 | 658.54 |
| 2001-08-13 | 672.66 |
| 2001-08-14 | 678.87 |
| 2001-08-15 | 687.64 |
| 2001-08-16 | 682.04 |
| 2001-08-17 | 669.53 |
| 2001-08-20 | 668.49 |
| 2001-08-21 | 675.31 |
| 2001-08-22 | 679.18 |
| 2001-08-23 | 673.49 |
| 2001-08-24 | 687.32 |
| 2001-08-27 | 683.74 |
| 2001-08-28 | 671.74 |
| 2001-08-29 | 675.15 |
| 2001-08-30 | 656.15 |
| 2001-08-31 | 653.18 |
| 2001-09-03 | . |
| 2001-09-04 | 636.57 |
| 2001-09-05 | 620.36 |
| 2001-09-06 | 611.95 |
| 2001-09-07 | 611.48 |
| 2001-09-10 | 604.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 568.82 |
| 2001-09-18 | 563.87 |
| 2001-09-19 | 554.50 |
| 2001-09-20 | 531.88 |
| 2001-09-21 | 510.43 |
| 2001-09-24 | 539.22 |
| 2001-09-25 | 548.62 |
| 2001-09-26 | 560.72 |
| 2001-09-27 | 567.17 |
| 2001-09-28 | 569.25 |
| 2001-10-01 | 562.29 |
| 2001-10-02 | 567.37 |
| 2001-10-03 | 565.38 |
| 2001-10-04 | 583.37 |
| 2001-10-05 | 585.24 |
| 2001-10-08 | 584.29 |
| 2001-10-09 | 583.87 |
| 2001-10-10 | 597.96 |
| 2001-10-11 | 593.89 |
| 2001-10-12 | 601.96 |
| 2001-10-15 | 584.24 |
| 2001-10-16 | 598.67 |
| 2001-10-17 | 609.72 |
| 2001-10-18 | 595.98 |
| 2001-10-19 | 582.55 |
| 2001-10-22 | 588.01 |
| 2001-10-23 | 601.73 |
| 2001-10-24 | 607.84 |
| 2001-10-25 | 598.29 |
| 2001-10-26 | 609.93 |
| 2001-10-29 | 604.54 |
| 2001-10-30 | 589.57 |
| 2001-10-31 | 596.54 |
| 2001-11-01 | 603.74 |
| 2001-11-02 | 601.46 |
| 2001-11-05 | 611.57 |
| 2001-11-06 | 609.15 |
| 2001-11-07 | 616.02 |
| 2001-11-08 | 623.53 |
| 2001-11-09 | 617.41 |
| 2001-11-12 | 599.42 |
| 2001-11-13 | 617.63 |
| 2001-11-14 | 615.57 |
| 2001-11-15 | 612.07 |
| 2001-11-16 | 618.63 |
| 2001-11-19 | 622.35 |
| 2001-11-20 | 617.79 |
| 2001-11-21 | 609.53 |
| 2001-11-22 | . |
| 2001-11-23 | 614.02 |
| 2001-11-26 | 610.78 |
| 2001-11-27 | 602.28 |
| 2001-11-28 | 600.18 |
| 2001-11-29 | 601.50 |
| 2001-11-30 | 611.79 |
| 2001-12-03 | 609.49 |
| 2001-12-04 | 618.94 |
| 2001-12-05 | 635.00 |
| 2001-12-06 | 638.02 |
| 2001-12-07 | 634.22 |
| 2001-12-10 | 622.61 |
| 2001-12-11 | 621.78 |
| 2001-12-12 | 620.18 |
| 2001-12-13 | 607.25 |
| 2001-12-14 | 599.20 |
| 2001-12-17 | 621.50 |
| 2001-12-18 | 619.20 |
| 2001-12-19 | 617.15 |
| 2001-12-20 | 613.76 |
| 2001-12-21 | 617.47 |
| 2001-12-24 | 612.26 |
| 2001-12-25 | . |
| 2001-12-26 | 612.82 |
| 2001-12-27 | 629.84 |
| 2001-12-28 | 629.24 |
| 2001-12-31 | 635.37 |
| 2002-01-01 | . |
| 2002-01-02 | 639.80 |
| 2002-01-03 | 650.13 |
| 2002-01-04 | 647.10 |
| 2002-01-07 | 633.89 |
| 2002-01-08 | 627.22 |
| 2002-01-09 | 626.01 |
| 2002-01-10 | 619.29 |
| 2002-01-11 | 624.11 |
| 2002-01-14 | 612.36 |
| 2002-01-15 | 617.48 |
| 2002-01-16 | 600.30 |
| 2002-01-17 | 604.65 |
| 2002-01-18 | 601.64 |
| 2002-01-21 | . |
| 2002-01-22 | 601.99 |
| 2002-01-23 | 602.98 |
| 2002-01-24 | 603.66 |
| 2002-01-25 | 592.13 |
| 2002-01-28 | 598.06 |
| 2002-01-29 | 588.29 |
| 2002-01-30 | 579.41 |
| 2002-01-31 | 586.37 |
| 2002-02-01 | 585.73 |
| 2002-02-04 | 579.07 |
| 2002-02-05 | 569.39 |
| 2002-02-06 | 566.76 |
| 2002-02-07 | 567.07 |
| 2002-02-08 | 570.58 |
| 2002-02-11 | 580.71 |
| 2002-02-12 | 577.65 |
| 2002-02-13 | 575.22 |
| 2002-02-14 | 582.34 |
| 2002-02-15 | 576.42 |
| 2002-02-18 | . |
| 2002-02-19 | 561.38 |
| 2002-02-20 | 557.64 |
| 2002-02-21 | 564.36 |
| 2002-02-22 | 563.01 |
| 2002-02-25 | 566.97 |
| 2002-02-26 | 570.74 |
| 2002-02-27 | 577.55 |
| 2002-02-28 | 583.87 |
| 2002-03-01 | 585.83 |
| 2002-03-04 | 603.70 |
| 2002-03-05 | 600.95 |
| 2002-03-06 | 605.37 |
| 2002-03-07 | 610.04 |
| 2002-03-08 | 608.70 |
| 2002-03-11 | 602.83 |
| 2002-03-12 | 596.06 |
| 2002-03-13 | 593.70 |
| 2002-03-14 | 599.80 |
| 2002-03-15 | 605.57 |
| 2002-03-18 | 609.11 |
| 2002-03-19 | 613.31 |
| 2002-03-20 | 610.29 |
| 2002-03-21 | 604.26 |
| 2002-03-22 | 606.00 |
| 2002-03-25 | 602.78 |
| 2002-03-26 | 607.88 |
| 2002-03-27 | 605.91 |
| 2002-03-28 | 615.44 |
| 2002-03-29 | . |
| 2002-04-01 | 620.52 |
| 2002-04-02 | 614.03 |
| 2002-04-03 | 614.03 |
| 2002-04-04 | 600.96 |
| 2002-04-05 | 594.34 |
| 2002-04-08 | 581.02 |
| 2002-04-09 | 585.49 |
| 2002-04-10 | 593.85 |
| 2002-04-11 | 585.12 |
| 2002-04-12 | 586.13 |
| 2002-04-15 | 591.51 |
| 2002-04-16 | 606.40 |
| 2002-04-17 | 608.49 |
| 2002-04-18 | 611.04 |
| 2002-04-19 | 612.41 |
| 2002-04-22 | 605.75 |
| 2002-04-23 | 605.57 |
| 2002-04-24 | 602.30 |
| 2002-04-25 | 597.89 |
| 2002-04-26 | 597.81 |
| 2002-04-29 | 596.27 |
| 2002-04-30 | 599.34 |
| 2002-05-01 | 602.74 |
| 2002-05-02 | 596.39 |
| 2002-05-03 | 595.38 |
| 2002-05-06 | 597.40 |
| 2002-05-07 | 585.58 |
| 2002-05-08 | 598.07 |
| 2002-05-09 | 595.85 |
| 2002-05-10 | 591.09 |
| 2002-05-13 | 595.32 |
| 2002-05-14 | 600.68 |
| 2002-05-15 | 608.73 |
| 2002-05-16 | 610.09 |
| 2002-05-17 | 617.24 |
| 2002-05-20 | 611.56 |
| 2002-05-21 | 610.26 |
| 2002-05-22 | 605.86 |
| 2002-05-23 | 604.65 |
| 2002-05-24 | 608.22 |
| 2002-05-27 | . |
| 2002-05-28 | 612.91 |
| 2002-05-29 | 613.36 |
| 2002-05-30 | 605.81 |
| 2002-05-31 | 608.45 |
| 2002-06-03 | 604.61 |
| 2002-06-04 | 585.34 |
| 2002-06-05 | 582.48 |
| 2002-06-06 | 589.99 |
| 2002-06-07 | 580.77 |
| 2002-06-10 | 578.92 |
| 2002-06-11 | 591.47 |
| 2002-06-12 | 578.40 |
| 2002-06-13 | 570.59 |
| 2002-06-14 | 555.71 |
| 2002-06-17 | 576.13 |
| 2002-06-18 | 581.45 |
| 2002-06-19 | 576.41 |
| 2002-06-20 | 565.73 |
| 2002-06-21 | 563.13 |
| 2002-06-24 | 546.40 |
| 2002-06-25 | 558.49 |
| 2002-06-26 | 559.37 |
| 2002-06-27 | 559.05 |
| 2002-06-28 | 584.51 |
| 2002-07-01 | 587.68 |
| 2002-07-02 | 559.26 |
| 2002-07-03 | 539.07 |
| 2002-07-04 | . |
| 2002-07-05 | 567.33 |
| 2002-07-08 | 577.76 |
| 2002-07-09 | 576.36 |
| 2002-07-10 | 549.83 |
| 2002-07-11 | 527.30 |
| 2002-07-12 | 527.02 |
| 2002-07-15 | 506.80 |
| 2002-07-16 | 504.89 |
| 2002-07-17 | 523.37 |
| 2002-07-18 | 533.12 |
| 2002-07-19 | 507.21 |
| 2002-07-22 | 476.90 |
| 2002-07-23 | 456.89 |
| 2002-07-24 | 450.97 |
| 2002-07-25 | 474.39 |
| 2002-07-26 | 470.85 |
| 2002-07-29 | 497.97 |
| 2002-07-30 | 503.00 |
| 2002-07-31 | 506.65 |
| 2002-08-01 | 480.32 |
| 2002-08-02 | 483.20 |
| 2002-08-05 | 467.59 |
| 2002-08-06 | 481.91 |
| 2002-08-07 | 484.89 |
| 2002-08-08 | 499.52 |
| 2002-08-09 | 511.08 |
| 2002-08-12 | 502.29 |
| 2002-08-13 | 505.40 |
| 2002-08-14 | 486.91 |
| 2002-08-15 | 501.70 |
| 2002-08-16 | 503.11 |
| 2002-08-19 | 516.45 |
| 2002-08-20 | 508.56 |
| 2002-08-21 | 519.78 |
| 2002-08-22 | 531.89 |
| 2002-08-23 | 521.38 |
| 2002-08-26 | 512.74 |
| 2002-08-27 | 532.49 |
| 2002-08-28 | 510.52 |
| 2002-08-29 | 499.02 |
| 2002-08-30 | 503.88 |
| 2002-09-02 | . |
| 2002-09-03 | 472.82 |
| 2002-09-04 | 476.74 |
| 2002-09-05 | 473.37 |
| 2002-09-06 | 487.94 |
| 2002-09-09 | 480.57 |
| 2002-09-10 | 492.35 |
| 2002-09-11 | 504.57 |
| 2002-09-12 | 484.05 |
| 2002-09-13 | 471.72 |
| 2002-09-16 | 467.25 |
| 2002-09-17 | 461.92 |
| 2002-09-18 | 449.64 |
| 2002-09-19 | 442.62 |
| 2002-09-20 | 436.28 |
| 2002-09-23 | 423.86 |
| 2002-09-24 | 413.19 |
| 2002-09-25 | 419.48 |
| 2002-09-26 | 447.09 |
| 2002-09-27 | 445.94 |
| 2002-09-30 | 425.80 |
| 2002-10-01 | 434.53 |
| 2002-10-02 | 452.80 |
| 2002-10-03 | 441.83 |
| 2002-10-04 | 422.59 |
| 2002-10-07 | 420.84 |
| 2002-10-08 | 414.84 |
| 2002-10-09 | 411.68 |
| 2002-10-10 | 427.37 |
| 2002-10-11 | 447.58 |
| 2002-10-14 | 445.82 |
| 2002-10-15 | 471.58 |
| 2002-10-16 | 467.66 |
| 2002-10-17 | 477.38 |
| 2002-10-18 | 473.84 |
| 2002-10-21 | 473.28 |
| 2002-10-22 | 468.12 |
| 2002-10-23 | 447.19 |
| 2002-10-24 | 460.05 |
| 2002-10-25 | 459.71 |
| 2002-10-28 | 468.15 |
| 2002-10-29 | 447.84 |
| 2002-10-30 | 463.20 |
| 2002-10-31 | 478.00 |
| 2002-11-01 | 473.78 |
| 2002-11-04 | 486.40 |
| 2002-11-05 | 494.21 |
| 2002-11-06 | 486.55 |
| 2002-11-07 | 477.08 |
| 2002-11-08 | 472.58 |
| 2002-11-11 | 472.31 |
| 2002-11-12 | 472.41 |
| 2002-11-13 | 467.12 |
| 2002-11-14 | 481.95 |
| 2002-11-15 | 485.99 |
| 2002-11-18 | 493.77 |
| 2002-11-19 | 489.89 |
| 2002-11-20 | 481.68 |
| 2002-11-21 | 498.36 |
| 2002-11-22 | 498.24 |
| 2002-11-25 | 491.38 |
| 2002-11-26 | 479.93 |
| 2002-11-27 | 491.77 |
| 2002-11-28 | . |
| 2002-11-29 | 496.17 |
| 2002-12-02 | 488.98 |
| 2002-12-03 | 479.01 |
| 2002-12-04 | 477.71 |
| 2002-12-05 | 474.64 |
| 2002-12-06 | 482.10 |
| 2002-12-09 | 471.03 |
| 2002-12-10 | 476.88 |
| 2002-12-11 | 484.70 |
| 2002-12-12 | 481.96 |
| 2002-12-13 | 476.80 |
| 2002-12-16 | 491.92 |
| 2002-12-17 | 493.56 |
| 2002-12-18 | 483.60 |
| 2002-12-19 | 480.97 |
| 2002-12-20 | 486.51 |
| 2002-12-23 | 487.55 |
| 2002-12-24 | 489.89 |
| 2002-12-25 | . |
| 2002-12-26 | 491.13 |
| 2002-12-27 | 482.17 |
| 2002-12-30 | 488.12 |
| 2002-12-31 | 496.34 |
| 2003-01-01 | . |
| 2003-01-02 | 510.29 |
| 2003-01-03 | 509.75 |
| 2003-01-06 | 518.43 |
| 2003-01-07 | 506.70 |
| 2003-01-08 | 493.38 |
| 2003-01-09 | 505.57 |
| 2003-01-10 | 508.09 |
| 2003-01-13 | 509.31 |
| 2003-01-14 | 510.97 |
| 2003-01-15 | 504.46 |
| 2003-01-16 | 504.00 |
| 2003-01-17 | 495.09 |
| 2003-01-20 | . |
| 2003-01-21 | 483.91 |
| 2003-01-22 | 474.83 |
| 2003-01-23 | 475.75 |
| 2003-01-24 | 473.57 |
| 2003-01-27 | 457.03 |
| 2003-01-28 | 458.46 |
| 2003-01-29 | 467.68 |
| 2003-01-30 | 475.91 |
| 2003-01-31 | 478.25 |
| 2003-02-03 | 482.60 |
| 2003-02-04 | 473.38 |
| 2003-02-05 | 477.38 |
| 2003-02-06 | 468.81 |
| 2003-02-07 | 458.66 |
| 2003-02-10 | 452.99 |
| 2003-02-11 | 462.52 |
| 2003-02-12 | 451.23 |
| 2003-02-13 | 453.41 |
| 2003-02-14 | 466.02 |
| 2003-02-17 | . |
| 2003-02-18 | 480.71 |
| 2003-02-19 | 469.80 |
| 2003-02-20 | 465.05 |
| 2003-02-21 | 471.14 |
| 2003-02-24 | 463.22 |
| 2003-02-25 | 445.96 |
| 2003-02-26 | 444.25 |
| 2003-02-27 | 452.35 |
| 2003-02-28 | 461.10 |
| 2003-03-03 | 465.22 |
| 2003-03-04 | 454.11 |
| 2003-03-05 | 454.54 |
| 2003-03-06 | 450.50 |
| 2003-03-07 | 442.39 |
| 2003-03-10 | 432.34 |
| 2003-03-11 | 431.44 |
| 2003-03-12 | 411.75 |
| 2003-03-13 | 432.71 |
| 2003-03-14 | 456.62 |
| 2003-03-17 | 469.37 |
| 2003-03-18 | 460.17 |
| 2003-03-19 | 465.24 |
| 2003-03-20 | 458.19 |
| 2003-03-21 | 471.80 |
| 2003-03-24 | 451.46 |
| 2003-03-25 | 464.77 |
| 2003-03-26 | 461.76 |
| 2003-03-27 | 453.88 |
| 2003-03-28 | 459.21 |
| 2003-03-31 | 446.60 |
| 2003-04-01 | 451.53 |
| 2003-04-02 | 465.01 |
| 2003-04-03 | 469.28 |
| 2003-04-04 | 475.97 |
| 2003-04-07 | 491.85 |
| 2003-04-08 | 486.80 |
| 2003-04-09 | 486.10 |
| 2003-04-10 | 477.26 |
| 2003-04-11 | 479.69 |
| 2003-04-14 | 487.99 |
| 2003-04-15 | 495.81 |
| 2003-04-16 | 492.82 |
| 2003-04-17 | 495.93 |
| 2003-04-18 | . |
| 2003-04-21 | 493.79 |
| 2003-04-22 | 501.18 |
| 2003-04-23 | 507.09 |
| 2003-04-24 | 500.08 |
| 2003-04-25 | 492.40 |
| 2003-04-28 | 505.81 |
| 2003-04-29 | 504.98 |
| 2003-04-30 | 512.13 |
| 2003-05-01 | 516.83 |
| 2003-05-02 | 516.50 |
| 2003-05-05 | 525.18 |
| 2003-05-06 | 539.37 |
| 2003-05-07 | 534.03 |
| 2003-05-08 | 523.59 |
| 2003-05-09 | 530.51 |
| 2003-05-12 | 533.46 |
| 2003-05-13 | 531.05 |
| 2003-05-14 | 528.59 |
| 2003-05-15 | 532.87 |
| 2003-05-16 | 539.21 |
| 2003-05-19 | 523.18 |
| 2003-05-20 | 522.79 |
| 2003-05-21 | 526.29 |
| 2003-05-22 | 529.84 |
| 2003-05-23 | 533.81 |
| 2003-05-26 | . |
| 2003-05-27 | 536.41 |
| 2003-05-28 | 540.97 |
| 2003-05-29 | 548.56 |
| 2003-05-30 | 549.09 |
| 2003-06-02 | 558.46 |
| 2003-06-03 | 557.93 |
| 2003-06-04 | 560.54 |
| 2003-06-05 | 561.71 |
| 2003-06-06 | 563.60 |
| 2003-06-09 | 559.29 |
| 2003-06-10 | 561.22 |
| 2003-06-11 | 573.61 |
| 2003-06-12 | 579.76 |
| 2003-06-13 | 576.38 |
| 2003-06-16 | 591.00 |
| 2003-06-17 | 593.06 |
| 2003-06-18 | 590.07 |
| 2003-06-19 | 581.33 |
| 2003-06-20 | 583.38 |
| 2003-06-23 | 565.11 |
| 2003-06-24 | 563.54 |
| 2003-06-25 | 566.26 |
| 2003-06-26 | 560.91 |
| 2003-06-27 | 559.26 |
| 2003-06-30 | 556.79 |
| 2003-07-01 | 550.60 |
| 2003-07-02 | 559.19 |
| 2003-07-03 | 562.21 |
| 2003-07-04 | . |
| 2003-07-07 | 567.77 |
| 2003-07-08 | 564.62 |
| 2003-07-09 | 558.63 |
| 2003-07-10 | 551.88 |
| 2003-07-11 | 557.33 |
| 2003-07-14 | 564.84 |
| 2003-07-15 | 558.81 |
| 2003-07-16 | 552.75 |
| 2003-07-17 | 549.27 |
| 2003-07-18 | 550.32 |
| 2003-07-21 | 548.15 |
| 2003-07-22 | 551.78 |
| 2003-07-23 | 554.84 |
| 2003-07-24 | 570.88 |
| 2003-07-25 | 563.85 |
| 2003-07-28 | 570.71 |
| 2003-07-29 | 567.82 |
| 2003-07-30 | 567.19 |
| 2003-07-31 | 568.75 |
| 2003-08-01 | 560.14 |
| 2003-08-04 | 559.90 |
| 2003-08-05 | 568.48 |
| 2003-08-06 | 558.11 |
| 2003-08-07 | 562.41 |
| 2003-08-08 | 565.52 |
| 2003-08-11 | 569.93 |
| 2003-08-12 | 571.56 |
| 2003-08-13 | 571.75 |
| 2003-08-14 | 580.89 |
| 2003-08-15 | 583.67 |
| 2003-08-18 | 582.56 |
| 2003-08-19 | 578.57 |
| 2003-08-20 | 573.65 |
| 2003-08-21 | 568.45 |
| 2003-08-22 | 566.67 |
| 2003-08-25 | 562.74 |
| 2003-08-26 | 555.47 |
| 2003-08-27 | 560.76 |
| 2003-08-28 | 569.24 |
| 2003-08-29 | 569.56 |
| 2003-09-01 | . |
| 2003-09-02 | 570.61 |
| 2003-09-03 | 578.13 |
| 2003-09-04 | 579.89 |
| 2003-09-05 | 583.69 |
| 2003-09-08 | 590.73 |
| 2003-09-09 | 589.21 |
| 2003-09-10 | 583.38 |
| 2003-09-11 | 584.75 |
| 2003-09-12 | 586.54 |
| 2003-09-15 | 587.81 |
| 2003-09-16 | 590.78 |
| 2003-09-17 | 594.53 |
| 2003-09-18 | 599.48 |
| 2003-09-19 | 596.93 |
| 2003-09-22 | 587.48 |
| 2003-09-23 | 585.19 |
| 2003-09-24 | 584.99 |
| 2003-09-25 | 582.79 |
| 2003-09-26 | 576.95 |
| 2003-09-29 | 574.16 |
| 2003-09-30 | 570.01 |
| 2003-10-01 | 585.18 |
| 2003-10-02 | 582.93 |
| 2003-10-03 | 598.67 |
| 2003-10-06 | 597.06 |
| 2003-10-07 | 597.38 |
| 2003-10-08 | 598.30 |
| 2003-10-09 | 609.26 |
| 2003-10-10 | 609.15 |
| 2003-10-13 | 612.10 |
| 2003-10-14 | 610.42 |
| 2003-10-15 | 612.07 |
| 2003-10-16 | 611.66 |
| 2003-10-17 | 607.60 |
| 2003-10-20 | 610.39 |
| 2003-10-21 | 611.54 |
| 2003-10-22 | 606.17 |
| 2003-10-23 | 599.78 |
| 2003-10-24 | 602.28 |
| 2003-10-27 | 607.61 |
| 2003-10-28 | 610.94 |
| 2003-10-29 | 613.52 |
| 2003-10-30 | 617.68 |
| 2003-10-31 | 611.54 |
| 2003-11-03 | 615.44 |
| 2003-11-04 | 615.45 |
| 2003-11-05 | 608.47 |
| 2003-11-06 | 608.90 |
| 2003-11-07 | 618.21 |
| 2003-11-10 | 614.34 |
| 2003-11-11 | 612.80 |
| 2003-11-12 | 619.86 |
| 2003-11-13 | 623.66 |
| 2003-11-14 | 633.50 |
| 2003-11-17 | 617.66 |
| 2003-11-18 | 622.19 |
| 2003-11-19 | 622.54 |
| 2003-11-20 | 619.40 |
| 2003-11-21 | 628.30 |
| 2003-11-24 | 627.93 |
| 2003-11-25 | 630.40 |
| 2003-11-26 | 637.07 |
| 2003-11-27 | . |
| 2003-11-28 | 641.94 |
| 2003-12-01 | 652.82 |
| 2003-12-02 | 655.74 |
| 2003-12-03 | 662.71 |
| 2003-12-04 | 659.30 |
| 2003-12-05 | 655.60 |
| 2003-12-08 | 655.74 |
| 2003-12-09 | 658.57 |
| 2003-12-10 | 658.07 |
| 2003-12-11 | 658.68 |
| 2003-12-12 | 665.58 |
| 2003-12-15 | 670.46 |
| 2003-12-16 | 673.41 |
| 2003-12-17 | 676.09 |
| 2003-12-18 | 681.03 |
| 2003-12-19 | 679.86 |
| 2003-12-22 | 682.40 |
| 2003-12-23 | 682.32 |
| 2003-12-24 | 686.23 |
| 2003-12-25 | . |
| 2003-12-26 | 685.95 |
| 2003-12-29 | 690.04 |
| 2003-12-30 | 693.19 |
| 2003-12-31 | 703.88 |
| 2004-01-01 | . |
| 2004-01-02 | 709.91 |
| 2004-01-05 | 717.46 |
| 2004-01-06 | 720.15 |
| 2004-01-07 | 710.46 |
| 2004-01-08 | 716.99 |
| 2004-01-09 | 718.63 |
| 2004-01-12 | 714.10 |
| 2004-01-13 | 716.87 |
| 2004-01-14 | 717.08 |
| 2004-01-15 | 715.48 |
| 2004-01-16 | 711.49 |
| 2004-01-19 | . |
| 2004-01-20 | 719.44 |
| 2004-01-21 | 725.77 |
| 2004-01-22 | 734.10 |
| 2004-01-23 | 730.50 |
| 2004-01-26 | 717.00 |
| 2004-01-27 | 723.66 |
| 2004-01-28 | 722.91 |
| 2004-01-29 | 701.45 |
| 2004-01-30 | 698.39 |
| 2004-02-02 | 704.07 |
| 2004-02-03 | 705.64 |
| 2004-02-04 | 696.28 |
| 2004-02-05 | 701.42 |
| 2004-02-06 | 710.82 |
| 2004-02-09 | 716.73 |
| 2004-02-10 | 718.21 |
| 2004-02-11 | 718.34 |
| 2004-02-12 | 727.88 |
| 2004-02-13 | 718.53 |
| 2004-02-16 | . |
| 2004-02-17 | 731.29 |
| 2004-02-18 | 733.11 |
| 2004-02-19 | 734.54 |
| 2004-02-20 | 724.04 |
| 2004-02-23 | 723.05 |
| 2004-02-24 | 721.07 |
| 2004-02-25 | 717.51 |
| 2004-02-26 | 712.78 |
| 2004-02-27 | 714.92 |
| 2004-03-01 | 720.59 |
| 2004-03-02 | 718.70 |
| 2004-03-03 | 704.57 |
| 2004-03-04 | 710.49 |
| 2004-03-05 | 722.32 |
| 2004-03-08 | 721.53 |
| 2004-03-09 | 716.53 |
| 2004-03-10 | 710.60 |
| 2004-03-11 | 689.57 |
| 2004-03-12 | 687.46 |
| 2004-03-15 | 672.51 |
| 2004-03-16 | 682.58 |
| 2004-03-17 | 687.90 |
| 2004-03-18 | 685.58 |
| 2004-03-19 | 687.68 |
| 2004-03-22 | 674.14 |
| 2004-03-23 | 670.76 |
| 2004-03-24 | 662.29 |
| 2004-03-25 | 670.78 |
| 2004-03-26 | 670.43 |
| 2004-03-29 | 680.37 |
| 2004-03-30 | 679.49 |
| 2004-03-31 | 686.15 |
| 2004-04-01 | 699.25 |
| 2004-04-02 | 700.84 |
| 2004-04-05 | 701.49 |
| 2004-04-06 | 697.87 |
| 2004-04-07 | 701.84 |
| 2004-04-08 | 700.22 |
| 2004-04-09 | . |
| 2004-04-12 | 698.25 |
| 2004-04-13 | 695.39 |
| 2004-04-14 | 687.66 |
| 2004-04-15 | 687.01 |
| 2004-04-16 | 698.19 |
| 2004-04-19 | 697.27 |
| 2004-04-20 | 696.58 |
| 2004-04-21 | 687.98 |
| 2004-04-22 | 693.68 |
| 2004-04-23 | 696.20 |
| 2004-04-26 | 694.35 |
| 2004-04-27 | 696.76 |
| 2004-04-28 | 682.93 |
| 2004-04-29 | 681.57 |
| 2004-04-30 | 681.23 |
| 2004-05-03 | 687.12 |
| 2004-05-04 | 694.17 |
| 2004-05-05 | 702.74 |
| 2004-05-06 | 685.70 |
| 2004-05-07 | 675.99 |
| 2004-05-10 | 654.14 |
| 2004-05-11 | 661.90 |
| 2004-05-12 | 658.90 |
| 2004-05-13 | 665.47 |
| 2004-05-14 | 664.75 |
| 2004-05-17 | 663.92 |
| 2004-05-18 | 666.49 |
| 2004-05-19 | 684.92 |
| 2004-05-20 | 672.63 |
| 2004-05-21 | 677.38 |
| 2004-05-24 | 682.36 |
| 2004-05-25 | 687.07 |
| 2004-05-26 | 695.48 |
| 2004-05-27 | 709.67 |
| 2004-05-28 | 701.34 |
| 2004-05-31 | . |
| 2004-06-01 | 697.62 |
| 2004-06-02 | 705.42 |
| 2004-06-03 | 706.09 |
| 2004-06-04 | 714.48 |
| 2004-06-07 | 723.35 |
| 2004-06-08 | 721.06 |
| 2004-06-09 | 706.08 |
| 2004-06-10 | 708.67 |
| 2004-06-11 | . |
| 2004-06-14 | 698.20 |
| 2004-06-15 | 705.33 |
| 2004-06-16 | 707.79 |
| 2004-06-17 | 710.91 |
| 2004-06-18 | 720.94 |
| 2004-06-21 | 719.18 |
| 2004-06-22 | 711.19 |
| 2004-06-23 | 714.83 |
| 2004-06-24 | 727.30 |
| 2004-06-25 | 722.51 |
| 2004-06-28 | 731.50 |
| 2004-06-29 | 724.68 |
| 2004-06-30 | 722.02 |
| 2004-07-01 | 718.65 |
| 2004-07-02 | 721.35 |
| 2004-07-05 | . |
| 2004-07-06 | 715.78 |
| 2004-07-07 | 720.77 |
| 2004-07-08 | 725.63 |
| 2004-07-09 | 724.48 |
| 2004-07-12 | 722.61 |
| 2004-07-13 | 718.20 |
| 2004-07-14 | 720.96 |
| 2004-07-15 | 712.88 |
| 2004-07-16 | 716.61 |
| 2004-07-19 | 711.85 |
| 2004-07-20 | 712.39 |
| 2004-07-21 | 709.25 |
| 2004-07-22 | 699.10 |
| 2004-07-23 | 689.64 |
| 2004-07-26 | 684.73 |
| 2004-07-27 | 686.29 |
| 2004-07-28 | 687.14 |
| 2004-07-29 | 702.20 |
| 2004-07-30 | 701.11 |
| 2004-08-02 | 696.24 |
| 2004-08-03 | 703.37 |
| 2004-08-04 | 694.92 |
| 2004-08-05 | 697.16 |
| 2004-08-06 | 691.56 |
| 2004-08-09 | 685.04 |
| 2004-08-10 | 695.83 |
| 2004-08-11 | 684.14 |
| 2004-08-12 | 683.86 |
| 2004-08-13 | 689.22 |
| 2004-08-16 | 694.50 |
| 2004-08-17 | 696.68 |
| 2004-08-18 | 696.24 |
| 2004-08-19 | 700.45 |
| 2004-08-20 | 697.33 |
| 2004-08-23 | 701.11 |
| 2004-08-24 | 696.85 |
| 2004-08-25 | 695.91 |
| 2004-08-26 | 702.40 |
| 2004-08-27 | 703.06 |
| 2004-08-30 | 700.97 |
| 2004-08-31 | 699.16 |
| 2004-09-01 | 703.25 |
| 2004-09-02 | 705.85 |
| 2004-09-03 | 705.73 |
| 2004-09-06 | . |
| 2004-09-07 | 709.33 |
| 2004-09-08 | 711.51 |
| 2004-09-09 | 709.38 |
| 2004-09-10 | 721.58 |
| 2004-09-13 | 727.43 |
| 2004-09-14 | 726.58 |
| 2004-09-15 | 715.29 |
| 2004-09-16 | 714.31 |
| 2004-09-17 | 722.60 |
| 2004-09-20 | 716.99 |
| 2004-09-21 | 728.85 |
| 2004-09-22 | 720.63 |
| 2004-09-23 | 716.54 |
| 2004-09-24 | 718.98 |
| 2004-09-27 | 718.28 |
| 2004-09-28 | 721.21 |
| 2004-09-29 | 724.03 |
| 2004-09-30 | 721.90 |
| 2004-10-01 | 737.93 |
| 2004-10-04 | 737.04 |
| 2004-10-05 | 740.50 |
| 2004-10-06 | 738.63 |
| 2004-10-07 | 736.22 |
| 2004-10-08 | 739.70 |
| 2004-10-11 | 735.85 |
| 2004-10-12 | 724.43 |
| 2004-10-13 | 722.83 |
| 2004-10-14 | 724.27 |
| 2004-10-15 | 730.67 |
| 2004-10-18 | 731.00 |
| 2004-10-19 | 739.21 |
| 2004-10-20 | 737.40 |
| 2004-10-21 | 742.09 |
| 2004-10-22 | 743.35 |
| 2004-10-25 | 735.10 |
| 2004-10-26 | 737.28 |
| 2004-10-27 | 749.34 |
| 2004-10-28 | 756.46 |
| 2004-10-29 | 751.70 |
| 2004-11-01 | 758.28 |
| 2004-11-02 | 761.82 |
| 2004-11-03 | 768.46 |
| 2004-11-04 | 772.79 |
| 2004-11-05 | 778.58 |
| 2004-11-08 | 779.15 |
| 2004-11-09 | 774.43 |
| 2004-11-10 | 777.76 |
| 2004-11-11 | 787.06 |
| 2004-11-12 | 789.39 |
| 2004-11-15 | 786.74 |
| 2004-11-16 | 783.98 |
| 2004-11-17 | 796.55 |
| 2004-11-18 | 791.34 |
| 2004-11-19 | 787.80 |
| 2004-11-22 | 782.08 |
| 2004-11-23 | 786.62 |
| 2004-11-24 | 788.45 |
| 2004-11-25 | . |
| 2004-11-26 | 798.26 |
| 2004-11-29 | 799.90 |
| 2004-11-30 | 795.11 |
| 2004-12-01 | 804.38 |
| 2004-12-02 | 804.46 |
| 2004-12-03 | 804.89 |
| 2004-12-06 | 804.89 |
| 2004-12-07 | 809.05 |
| 2004-12-08 | 796.45 |
| 2004-12-09 | 790.01 |
| 2004-12-10 | 792.02 |
| 2004-12-13 | 804.91 |
| 2004-12-14 | 805.45 |
| 2004-12-15 | 810.60 |
| 2004-12-16 | 804.50 |
| 2004-12-17 | 788.24 |
| 2004-12-20 | 802.03 |
| 2004-12-21 | 800.55 |
| 2004-12-22 | 809.24 |
| 2004-12-23 | 819.64 |
| 2004-12-24 | . |
| 2004-12-27 | 826.64 |
| 2004-12-28 | 827.45 |
| 2004-12-29 | 827.17 |
| 2004-12-30 | 830.23 |
| 2004-12-31 | 826.13 |
| 2005-01-03 | 825.35 |
| 2005-01-04 | 816.51 |
| 2005-01-05 | 807.94 |
| 2005-01-06 | 807.13 |
| 2005-01-07 | 804.56 |
| 2005-01-10 | 807.53 |
| 2005-01-11 | 805.93 |
| 2005-01-12 | 807.71 |
| 2005-01-13 | 807.06 |
| 2005-01-14 | 804.84 |
| 2005-01-17 | . |
| 2005-01-18 | 805.10 |
| 2005-01-19 | 804.08 |
| 2005-01-20 | 792.64 |
| 2005-01-21 | 797.56 |
| 2005-01-24 | 800.13 |
| 2005-01-25 | 801.47 |
| 2005-01-26 | 807.91 |
| 2005-01-27 | 808.19 |
#2005-01-28| 801.87
#2005-01-31| 811.45
#2005-02-01| 814.60
#2005-02-02| 817.99
#2005-02-03| 808.67
#2005-02-04| 813.27
#2005-02-07| 811.30
#2005-02-08| 807.22
#2005-02-09| 806.60
#2005-02-10| 813.10
#2005-02-11| 821.41
#2005-02-14| 825.57
#2005-02-15| 828.63
#2005-02-16| 826.41
#2005-02-17| 830.89
#2005-02-18| 837.11
#2005-02-21| .
#2005-02-22| 842.80
#2005-02-23| 835.70
#2005-02-24| 836.54
#2005-02-25| 847.75
#2005-02-28| 851.18
#2005-03-01| 851.43
#2005-03-02| 849.27
#2005-03-03| 850.39
#2005-03-04| 864.55
#2005-03-07| 864.81
#2005-03-08| 870.32
#2005-03-09| 866.59
#2005-03-10| 862.90
#2005-03-11| 868.20
#2005-03-14| 862.51
#2005-03-15| 865.75
#2005-03-16| 860.68
#2005-03-17| 860.68
#2005-03-18| 859.77
#2005-03-21| 848.29
#2005-03-22| 853.05
#2005-03-23| 837.57
#2005-03-24| 844.11
#2005-03-25| .
#2005-03-28| 838.18
#2005-03-29| 841.97
#2005-03-30| 841.39
#2005-03-31| 844.07
#2005-04-01| 845.29
#2005-04-04| 831.15
#2005-04-05| 839.54
#2005-04-06| 844.22
#2005-04-07| 851.24
#2005-04-08| 846.87
#2005-04-11| 852.35
#2005-04-12| 842.95
#2005-04-13| 847.91
#2005-04-14| 841.97
#2005-04-15| 834.69
#2005-04-18| 822.62
#2005-04-19| 827.05
#2005-04-20| 826.70
#2005-04-21| 829.26
#2005-04-22| 834.40
#2005-04-25| 830.84
#2005-04-26| 830.09
#2005-04-27| 817.72
#2005-04-28| 812.94
#2005-04-29| 812.04
#2005-05-02| 813.03
#2005-05-03| 819.37
#2005-05-04| 831.69
#2005-05-05| 837.62
#2005-05-06| 835.04
#2005-05-09| 830.78
#2005-05-10| 830.42
#2005-05-11| 821.97
#2005-05-12| 822.58
#2005-05-13| 818.37
#2005-05-16| 816.55
#2005-05-17| 817.72
#2005-05-18| 831.39
#2005-05-19| 832.95
#2005-05-20| 830.69
#2005-05-23| 837.95
#2005-05-24| 837.58
#2005-05-25| 838.49
#2005-05-26| 841.50
#2005-05-27| 842.38
#2005-05-30| .
#2005-05-31| 830.76
#2005-06-01| 836.85
#2005-06-02| 839.09
#2005-06-03| 834.98
#2005-06-06| 832.86
#2005-06-07| 840.89
#2005-06-08| 842.66
#2005-06-09| 830.23
#2005-06-10| 831.73
#2005-06-13| 829.76
#2005-06-14| 829.07
#2005-06-15| 831.23
#2005-06-16| 828.02
#2005-06-17| 846.05
#2005-06-20| 834.84
#2005-06-21| 840.90
#2005-06-22| 842.60
#2005-06-23| 839.29
#2005-06-24| 833.91
#2005-06-27| 830.84
#2005-06-28| 832.36
#2005-06-29| 838.31
#2005-06-30| 840.63
#2005-07-01| 839.19
#2005-07-04| .
#2005-07-05| 832.23
#2005-07-06| 839.32
#2005-07-07| 829.58
#2005-07-08| 844.46
#2005-07-11| 857.09
#2005-07-12| 864.59
#2005-07-13| 863.30
#2005-07-14| 869.57
#2005-07-15| 866.33
#2005-07-18| 865.37
#2005-07-19| 872.09
#2005-07-20| 871.78
#2005-07-21| 880.16
#2005-07-22| 877.68
#2005-07-25| 876.43
#2005-07-26| 873.20
#2005-07-27| 876.30
#2005-07-28| 885.59
#2005-07-29| 888.62
#2005-08-01| 894.15
#2005-08-02| 904.26
#2005-08-03| 910.48
#2005-08-04| 907.11
#2005-08-05| 896.84
#2005-08-08| 903.14
#2005-08-09| 910.76
#2005-08-10| 919.38
#2005-08-11| 920.81
#2005-08-12| 913.23
#2005-08-15| 906.43
#2005-08-16| 898.13
#2005-08-17| 895.29
#2005-08-18| 884.87
#2005-08-19| 894.90
#2005-08-22| 901.01
#2005-08-23| 888.64
#2005-08-24| 889.77
#2005-08-25| 883.02
#2005-08-26| 878.98
#2005-08-29| 878.59
#2005-08-30| 872.97
#2005-08-31| 889.21
#2005-09-01| 906.65
#2005-09-02| 909.00
#2005-09-05| .
#2005-09-06| 917.27
#2005-09-07| 917.09
#2005-09-08| 910.01
#2005-09-09| 916.18
#2005-09-12| 904.80
#2005-09-13| 896.06
#2005-09-14| 901.64
#2005-09-15| 896.67
#2005-09-16| 902.50
#2005-09-19| 897.24
#2005-09-20| 904.64
#2005-09-21| 895.65
#2005-09-22| 885.53
#2005-09-23| 885.53
#2005-09-26| 901.25
#2005-09-27| 894.77
#2005-09-28| 904.74
#2005-09-29| 901.64
#2005-09-30| 909.25
#2005-10-03| 902.00
#2005-10-04| 909.02
#2005-10-05| 899.12
#2005-10-06| 901.03
#2005-10-07| 898.04
#2005-10-10| 894.87
#2005-10-11| 894.41
#2005-10-12| 890.36
#2005-10-13| 874.71
#2005-10-14| 886.29
#2005-10-17| 885.25
#2005-10-18| 872.62
#2005-10-19| 860.52
#2005-10-20| 862.83
#2005-10-21| 859.96
#2005-10-24| 868.50
#2005-10-25| 872.20
#2005-10-26| 874.33
#2005-10-27| 862.45
#2005-10-28| 857.79
#2005-10-31| 871.10
#2005-11-01| 871.97
#2005-11-02| 876.36
#2005-11-03| 886.73
#2005-11-04| 872.53
#2005-11-07| 871.82
#2005-11-08| 869.52
#2005-11-09| 861.41
#2005-11-10| 861.65
#2005-11-11| 869.24
#2005-11-14| 871.06
#2005-11-15| 868.11
#2005-11-16| 861.21
#2005-11-17| 868.05
#2005-11-18| 873.69
#2005-11-21| 881.84
#2005-11-22| 879.74
#2005-11-23| 890.73
#2005-11-24| .
#2005-11-25| 885.15
#2005-11-28| 884.30
#2005-11-29| 884.61
#2005-11-30| 881.78
#2005-12-01| 889.85
#2005-12-02| 893.75
#2005-12-05| 896.57
#2005-12-06| 902.40
#2005-12-07| 895.26
#2005-12-08| 905.88
#2005-12-09| 904.32
#2005-12-12| 915.12
#2005-12-13| 918.43
#2005-12-14| 922.61
#2005-12-15| 915.66
#2005-12-16| 925.41
#2005-12-19| 923.35
#2005-12-20| 916.89
#2005-12-21| 920.11
#2005-12-22| 923.91
#2005-12-23| 925.74
#2005-12-26| .
#2005-12-27| 927.17
#2005-12-28| 928.62
#2005-12-29| 926.17
#2005-12-30| 911.54
#2006-01-02| .
#2006-01-03| 937.13
#2006-01-04| 957.05
#2006-01-05| 956.48
#2006-01-06| 967.11
#2006-01-09| 963.04
#2006-01-10| 959.44
#2006-01-11| 967.39
#2006-01-12| 962.36
#2006-01-13| 956.83
#2006-01-16| .
#2006-01-17| 947.58
#2006-01-18| 941.92
#2006-01-19| 950.27
#2006-01-20| 940.73
#2006-01-23| 950.73
#2006-01-24| 948.93
#2006-01-25| 957.19
#2006-01-26| 972.57
#2006-01-27| 975.64
#2006-01-30| 966.72
#2006-01-31| 974.17
#2006-02-01| 981.17
#2006-02-02| 965.21
#2006-02-03| 960.04
#2006-02-06| 957.58
#2006-02-07| 955.71
#2006-02-08| 947.51
#2006-02-09| 959.79
#2006-02-10| 947.42
#2006-02-13| 956.52
#2006-02-14| 954.44
#2006-02-15| 951.02
#2006-02-16| 957.28
#2006-02-17| 965.34
#2006-02-20| .
#2006-02-21| 960.22
#2006-02-22| 965.06
#2006-02-23| 967.44
#2006-02-24| 966.33
#2006-02-27| 969.47
#2006-02-28| 959.89
#2006-03-01| 970.42
#2006-03-02| 964.65
#2006-03-03| 962.59
#2006-03-06| 964.40
#2006-03-07| 951.46
#2006-03-08| 949.58
#2006-03-09| 957.82
#2006-03-10| 967.02
#2006-03-13| 979.19
#2006-03-14| 986.11
#2006-03-15| 990.97
#2006-03-16|1000.31
#2006-03-17|1004.43
#2006-03-20|1003.66
#2006-03-21| 997.40
#2006-03-22|1009.54
#2006-03-23|1000.01
#2006-03-24|1008.07
#2006-03-27| 998.19
#2006-03-28|1000.44
#2006-03-29| 999.69
#2006-03-30|1022.73
#2006-03-31|1016.17
#2006-04-03|1023.79
#2006-04-04|1025.88
#2006-04-05|1029.22
#2006-04-06|1026.94
#2006-04-07|1008.42
#2006-04-10|1011.24
#2006-04-11| 998.60
#2006-04-12| 992.03
#2006-04-13| 993.27
#2006-04-14| .
#2006-04-17|1009.04
#2006-04-18|1008.57
#2006-04-19|1024.34
#2006-04-20|1031.67
#2006-04-21|1044.43
#2006-04-24|1040.52
#2006-04-25|1045.42
#2006-04-26|1052.52
#2006-04-27|1054.16
#2006-04-28|1054.05
#2006-05-01|1055.89
#2006-05-02|1068.07
#2006-05-03|1056.52
#2006-05-04|1072.55
#2006-05-05|1088.44
#2006-05-08|1086.25
#2006-05-09|1097.35
#2006-05-10|1096.68
#2006-05-11|1096.10
#2006-05-12|1078.36
#2006-05-15|1055.32
#2006-05-16|1062.74
#2006-05-17|1023.40
#2006-05-18|1026.54
#2006-05-19|1022.84
#2006-05-22|1003.98
#2006-05-23|1032.74
#2006-05-24|1011.93
#2006-05-25|1030.21
#2006-05-26|1047.43
#2006-05-29| .
#2006-05-30|1031.77
#2006-05-31|1039.18
#2006-06-01|1040.32
#2006-06-02|1052.01
#2006-06-05|1044.26
#2006-06-06|1010.90
#2006-06-07|1014.22
#2006-06-08| 972.85
#2006-06-09| 989.85
#2006-06-12| 976.26
#2006-06-13| 952.59
#2006-06-14| 956.24
#2006-06-15| 981.68
#2006-06-16| 976.42
#2006-06-19| 976.54
#2006-06-20| 985.58
#2006-06-21| 991.57
#2006-06-22| 993.47
#2006-06-23| 992.41
#2006-06-26| 992.13
#2006-06-27| 989.53
#2006-06-28| 984.02
#2006-06-29|1006.65
#2006-06-30|1044.44
#2006-07-03|1049.66
#2006-07-04| .
#2006-07-05|1030.28
#2006-07-06|1043.84
#2006-07-07|1047.93
#2006-07-10|1047.11
#2006-07-11|1034.32
#2006-07-12|1035.30
#2006-07-13|1017.17
#2006-07-14| 997.63
#2006-07-17| 980.55
#2006-07-18| 974.30
#2006-07-19|1003.35
#2006-07-20|1013.17
#2006-07-21|1006.85
#2006-07-24|1021.75
#2006-07-25|1025.81
#2006-07-26|1028.59
#2006-07-27|1048.17
#2006-07-28|1056.94
#2006-07-31|1052.85
#2006-08-01|1038.66
#2006-08-02|1059.25
#2006-08-03|1048.65
#2006-08-04|1067.45
#2006-08-07|1047.01
#2006-08-08|1047.07
#2006-08-09|1062.94
#2006-08-10|1042.75
#2006-08-11|1044.39
#2006-08-14|1055.10
#2006-08-15|1073.06
#2006-08-16|1084.33
#2006-08-17|1086.96
#2006-08-18|1080.74
#2006-08-21|1082.73
#2006-08-22|1079.01
#2006-08-23|1068.34
#2006-08-24|1074.49
#2006-08-25|1070.29
#2006-08-28|1081.63
#2006-08-29|1080.18
#2006-08-30|1091.36
#2006-08-31|1084.72
#2006-09-01|1089.26
#2006-09-04| .
#2006-09-05|1087.32
#2006-09-06|1073.03
#2006-09-07|1055.83
#2006-09-08|1052.90
#2006-09-11|1052.11
#2006-09-12|1065.83
#2006-09-13|1067.73
#2006-09-14|1070.31
#2006-09-15|1066.59
#2006-09-18|1070.34
#2006-09-19|1065.36
#2006-09-20|1081.66
#2006-09-21|1087.80
#2006-09-22|1081.09
#2006-09-25|1076.93
#2006-09-26|1086.90
#2006-09-27|1093.97
#2006-09-28|1093.22
#2006-09-29|1091.47
#2006-10-02|1096.97
#2006-10-03|1091.38
#2006-10-04|1093.86
#2006-10-05|1101.23
#2006-10-06|1089.13
#2006-10-09|1089.87
#2006-10-10|1089.26
#2006-10-11|1090.80
#2006-10-12|1098.43
#2006-10-13|1093.29
#2006-10-16|1097.19
#2006-10-17|1086.45
#2006-10-18|1095.88
#2006-10-19|1102.26
#2006-10-20|1106.61
#2006-10-23|1108.89
#2006-10-24|1107.96
#2006-10-25|1114.99
#2006-10-26|1125.15
#2006-10-27|1120.83
#2006-10-30|1113.00
#2006-10-31|1112.64
#2006-11-01|1118.43
#2006-11-02|1106.21
#2006-11-03|1105.54
#2006-11-06|1120.59
#2006-11-07|1136.28
#2006-11-08|1131.96
#2006-11-09|1137.16
#2006-11-10|1141.82
#2006-11-13|1146.43
#2006-11-14|1143.32
#2006-11-15|1150.98
#2006-11-16|1149.96
#2006-11-17|1140.53
#2006-11-20|1142.54
#2006-11-21|1144.03
#2006-11-22|1151.90
#2006-11-23| .
#2006-11-24|1153.07
#2006-11-27|1137.07
#2006-11-28|1139.78
#2006-11-29|1156.33
#2006-11-30|1154.37
#2006-12-01|1144.34
#2006-12-04|1152.06
#2006-12-05|1164.13
#2006-12-06|1162.63
#2006-12-07|1167.23
#2006-12-08|1170.37
#2006-12-11|1170.81
#2006-12-12|1174.07
#2006-12-13|1182.62
#2006-12-14|1186.15
#2006-12-15|1186.23
#2006-12-18|1181.74
#2006-12-19|1181.69
#2006-12-20|1188.84
#2006-12-21|1185.23
#2006-12-22|1172.62
#2006-12-25| .
#2006-12-26|1170.80
#2006-12-27|1188.60
#2006-12-28|1189.20
#2006-12-29|1194.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1210.98
#2007-01-04|1194.04
#2007-01-05|1174.12
#2007-01-08|1173.99
#2007-01-09|1176.23
#2007-01-10|1163.95
#2007-01-11|1181.04
#2007-01-12|1186.45
#2007-01-15| .
#2007-01-16|1180.05
#2007-01-17|1176.39
#2007-01-18|1175.37
#2007-01-19|1188.85
#2007-01-22|1181.25
#2007-01-23|1186.57
#2007-01-24|1192.73
#2007-01-25|1187.44
#2007-01-26|1174.38
#2007-01-29|1184.53
#2007-01-30|1191.41
#2007-01-31|1186.40
#2007-02-01|1199.97
#2007-02-02|1198.61
#2007-02-05|1195.58
#2007-02-06|1198.10
#2007-02-07|1208.26
#2007-02-08|1202.78
#2007-02-09|1204.64
#2007-02-12|1191.63
#2007-02-13|1204.30
#2007-02-14|1222.88
#2007-02-15|1222.37
#2007-02-16|1218.09
#2007-02-19| .
#2007-02-20|1221.69
#2007-02-21|1215.84
#2007-02-22|1215.84
#2007-02-23|1222.47
#2007-02-26|1231.26
#2007-02-27|1202.03
#2007-02-28|1182.76
#2007-03-01|1163.44
#2007-03-02|1158.32
#2007-03-05|1144.36
#2007-03-06|1156.25
#2007-03-07|1162.70
#2007-03-08|1174.09
#2007-03-09|1176.84
#2007-03-12|1173.67
#2007-03-13|1161.08
#2007-03-14|1133.61
#2007-03-15|1154.89
#2007-03-16|1158.41
#2007-03-19|1173.54
#2007-03-20|1182.45
#2007-03-21|1182.06
#2007-03-22|1208.67
#2007-03-23|1210.15
#2007-03-26|1200.44
#2007-03-27|1202.83
#2007-03-28|1197.84
#2007-03-29|1211.87
#2007-03-30|1210.32
#2007-04-02|1218.39
#2007-04-03|1233.08
#2007-04-04|1238.26
#2007-04-05|1245.21
#2007-04-06| .
#2007-04-09|1238.72
#2007-04-10|1249.54
#2007-04-11|1246.08
#2007-04-12|1250.08
#2007-04-13|1261.43
#2007-04-16|1281.48
#2007-04-17|1283.39
#2007-04-18|1280.39
#2007-04-19|1281.48
#2007-04-20|1303.55
#2007-04-23|1296.30
#2007-04-24|1294.61
#2007-04-25|1311.53
#2007-04-26|1307.81
#2007-04-27|1309.77
#2007-04-30|1314.31
#2007-05-01|1309.40
#2007-05-02|1316.89
#2007-05-03|1316.59
#2007-05-04|1332.22
#2007-05-07|1336.75
#2007-05-08|1319.94
#2007-05-09|1325.29
#2007-05-10|1314.98
#2007-05-11|1323.66
#2007-05-14|1319.11
#2007-05-15|1331.90
#2007-05-16|1322.81
#2007-05-17|1316.23
#2007-05-18|1336.09
#2007-05-21|1335.80
#2007-05-22|1336.96
#2007-05-23|1346.27
#2007-05-24|1329.37
#2007-05-25|1334.34
#2007-05-28| .
#2007-05-29|1338.28
#2007-05-30|1331.28
#2007-05-31|1346.93
#2007-06-01|1356.55
#2007-06-04|1353.62
#2007-06-05|1345.85
#2007-06-06|1320.34
#2007-06-07|1303.44
#2007-06-08|1292.12
#2007-06-11|1302.86
#2007-06-12|1290.12
#2007-06-13|1295.98
#2007-06-14|1319.49
#2007-06-15|1338.03
#2007-06-18|1335.91
#2007-06-19|1334.01
#2007-06-20|1338.21
#2007-06-21|1321.51
#2007-06-22|1321.69
#2007-06-25|1318.85
#2007-06-26|1310.15
#2007-06-27|1305.63
#2007-06-28|1322.73
#2007-06-29|1338.18
#2007-07-02|1343.44
#2007-07-03|1351.90
#2007-07-04| .
#2007-07-05|1350.20
#2007-07-06|1362.73
#2007-07-09|1362.83
#2007-07-10|1353.00
#2007-07-11|1353.47
#2007-07-12|1376.25
#2007-07-13|1381.33
#2007-07-16|1382.80
#2007-07-17|1378.03
#2007-07-18|1357.01
#2007-07-19|1373.95
#2007-07-20|1350.26
#2007-07-23|1359.31
#2007-07-24|1337.35
#2007-07-25|1311.61
#2007-07-26|1277.48
#2007-07-27|1264.32
#2007-07-30|1267.50
#2007-07-31|1291.73
#2007-08-01|1266.68
#2007-08-02|1273.53
#2007-08-03|1262.73
#2007-08-06|1251.50
#2007-08-07|1270.62
#2007-08-08|1304.20
#2007-08-09|1265.99
#2007-08-10|1224.80
#2007-08-13|1245.95
#2007-08-14|1221.66
#2007-08-15|1204.83
#2007-08-16|1160.23
#2007-08-17|1192.09
#2007-08-20|1194.56
#2007-08-21|1199.59
#2007-08-22|1222.44
#2007-08-23|1230.24
#2007-08-24|1243.77
#2007-08-27|1249.20
#2007-08-28|1222.51
#2007-08-29|1231.71
#2007-08-30|1244.70
#2007-08-31|1260.01
#2007-09-03| .
#2007-09-04|1260.14
#2007-09-05|1238.85
#2007-09-06|1247.37
#2007-09-07|1221.85
#2007-09-10|1215.99
#2007-09-11|1240.01
#2007-09-12|1251.48
#2007-09-13|1262.39
#2007-09-14|1252.47
#2007-09-17|1228.56
#2007-09-18|1253.17
#2007-09-19|1302.24
#2007-09-20|1305.01
#2007-09-21|1306.46
#2007-09-24|1302.89
#2007-09-25|1294.05
#2007-09-26|1303.89
#2007-09-27|1316.43
#2007-09-28|1318.40
#2007-10-01|1333.27
#2007-10-02|1332.84
#2007-10-03|1333.97
#2007-10-04|1333.33
#2007-10-05|1342.15
#2007-10-08|1333.00
#2007-10-09|1341.72
#2007-10-10|1342.10
#2007-10-11|1354.33
#2007-10-12|1343.89
#2007-10-15|1339.44
#2007-10-16|1325.61
#2007-10-17|1336.82
#2007-10-18|1331.84
#2007-10-19|1321.55
#2007-10-22|1295.11
#2007-10-23|1312.57
#2007-10-24|1303.44
#2007-10-25|1329.74
#2007-10-26|1344.96
#2007-10-29|1354.88
#2007-10-30|1350.08
#2007-10-31|1366.56
#2007-11-01|1337.61
#2007-11-02|1340.10
#2007-11-05|1329.15
#2007-11-06|1342.49
#2007-11-07|1348.12
#2007-11-08|1337.67
#2007-11-09|1311.59
#2007-11-12|1304.34
#2007-11-13|1310.86
#2007-11-14|1336.63
#2007-11-15|1315.99
#2007-11-16|1310.18
#2007-11-19|1290.06
#2007-11-20|1318.16
#2007-11-21|1290.70
#2007-11-22| .
#2007-11-23|1323.09
#2007-11-26|1310.86
#2007-11-27|1309.90
#2007-11-28|1331.73
#2007-11-29|1340.67
#2007-11-30|1351.63
#2007-12-03|1342.09
#2007-12-04|1332.32
#2007-12-05|1349.47
#2007-12-06|1349.43
#2007-12-07|1363.14
#2007-12-10|1375.98
#2007-12-11|1367.09
#2007-12-12|1369.11
#2007-12-13|1325.52
#2007-12-14|1312.82
#2007-12-17|1286.86
#2007-12-18|1288.02
#2007-12-19|1282.68
#2007-12-20|1282.08
#2007-12-21|1305.80
#2007-12-24|1311.49
#2007-12-25| .
#2007-12-26|1320.51
#2007-12-27|1328.50
#2007-12-28|1340.49
#2007-12-31|1330.02
#2008-01-01| .
#2008-01-02|1324.18
#2008-01-03|1322.36
#2008-01-04|1302.46
#2008-01-07|1299.35
#2008-01-08|1311.79
#2008-01-09|1293.63
#2008-01-10|1290.63
#2008-01-11|1290.77
#2008-01-14|1307.84
#2008-01-15|1267.91
#2008-01-16|1248.73
#2008-01-17|1233.99
#2008-01-18|1210.97
#2008-01-21| .
#2008-01-22|1154.67
#2008-01-23|1102.13
#2008-01-24|1176.72
#2008-01-25|1164.41
#2008-01-28|1164.40
#2008-01-29|1184.76
#2008-01-30|1169.28
#2008-01-31|1169.45
#2008-02-01|1195.48
#2008-02-04|1193.22
#2008-02-05|1131.83
#2008-02-06|1140.23
#2008-02-07|1108.08
#2008-02-08|1103.59
#2008-02-11|1095.55
#2008-02-12|1137.68
#2008-02-13|1141.71
#2008-02-14|1144.61
#2008-02-15|1130.37
#2008-02-18| .
#2008-02-19|1162.47
#2008-02-20|1138.16
#2008-02-21|1160.30
#2008-02-22|1153.99
#2008-02-25|1180.26
#2008-02-26|1197.37
#2008-02-27|1212.03
#2008-02-28|1194.48
#2008-02-29|1175.64
#2008-03-03|1166.50
#2008-03-04|1151.58
#2008-03-05|1176.19
#2008-03-06|1160.20
#2008-03-07|1144.42
#2008-03-10|1133.18
#2008-03-11|1145.66
#2008-03-12|1174.15
#2008-03-13|1162.03
#2008-03-14|1152.42
#2008-03-17|1121.73
#2008-03-18|1163.86
#2008-03-19|1145.67
#2008-03-20|1127.51
#2008-03-21| .
#2008-03-24|1125.90
#2008-03-25|1181.13
#2008-03-26|1189.32
#2008-03-27|1203.96
#2008-03-28|1193.30
#2008-03-31|1200.45
#2008-04-01|1223.62
#2008-04-02|1238.77
#2008-04-03|1230.73
#2008-04-04|1239.75
#2008-04-07|1248.50
#2008-04-08|1240.18
#2008-04-09|1235.76
#2008-04-10|1231.42
#2008-04-11|1218.65
#2008-04-14|1213.32
#2008-04-15|1213.37
#2008-04-16|1242.22
#2008-04-17|1239.78
#2008-04-18|1253.67
#2008-04-21|1255.62
#2008-04-22|1249.89
#2008-04-23|1257.89
#2008-04-24|1244.03
#2008-04-25|1256.29
#2008-04-28|1262.64
#2008-04-29|1251.95
#2008-04-30|1253.72
#2008-05-01|1244.18
#2008-05-02|1260.61
#2008-05-05|1264.59
#2008-05-06|1260.43
#2008-05-07|1255.08
#2008-05-08|1250.28
#2008-05-09|1231.84
#2008-05-12|1241.21
#2008-05-13|1244.70
#2008-05-14|1256.59
#2008-05-15|1259.81
#2008-05-16|1277.40
#2008-05-19|1287.21
#2008-05-20|1280.73
#2008-05-21|1283.54
#2008-05-22|1281.31
#2008-05-23|1263.16
#2008-05-26| .
#2008-05-27|1257.46
#2008-05-28|1264.95
#2008-05-29|1261.34
#2008-05-30|1272.02
#2008-06-02|1251.74
#2008-06-03|1255.75
#2008-06-04|1237.37
#2008-06-05|1239.72
#2008-06-06|1226.04
#2008-06-09|1222.77
#2008-06-10|1195.02
#2008-06-11|1177.24
#2008-06-12|1175.03
#2008-06-13|1173.04
#2008-06-16|1177.15
#2008-06-17|1187.41
#2008-06-18|1169.15
#2008-06-19|1155.93
#2008-06-20|1145.88
#2008-06-23|1134.32
#2008-06-24|1135.45
#2008-06-25|1152.18
#2008-06-26|1135.84
#2008-06-27|1127.69
#2008-06-30|1139.76
#2008-07-01|1117.50
#2008-07-02|1118.30
#2008-07-03|1124.49
#2008-07-04| .
#2008-07-07|1117.50
#2008-07-08|1104.05
#2008-07-09|1122.57
#2008-07-10|1097.01
#2008-07-11|1070.11
#2008-07-14|1080.95
#2008-07-15|1065.33
#2008-07-16|1069.80
#2008-07-17|1107.24
#2008-07-18|1126.35
#2008-07-21|1133.00
#2008-07-22|1134.39
#2008-07-23|1145.44
#2008-07-24|1130.94
#2008-07-25|1137.21
#2008-07-28|1126.83
#2008-07-29|1112.09
#2008-07-30|1126.20
#2008-07-31|1127.37
#2008-08-01|1106.65
#2008-08-04|1103.34
#2008-08-05|1125.30
#2008-08-06|1136.15
#2008-08-07|1134.57
#2008-08-08|1122.29
#2008-08-11|1134.21
#2008-08-12|1123.95
#2008-08-13|1088.63
#2008-08-14|1094.07
#2008-08-15|1090.83
#2008-08-18|1090.54
#2008-08-19|1059.29
#2008-08-20|1067.20
#2008-08-21|1061.22
#2008-08-22|1081.58
#2008-08-25|1068.12
#2008-08-26|1060.79
#2008-08-27|1064.88
#2008-08-28|1088.01
#2008-08-29|1093.62
#2008-09-01| .
#2008-09-02|1097.29
#2008-09-03|1072.56
#2008-09-04|1032.73
#2008-09-05|1000.87
#2008-09-08|1033.44
#2008-09-09|1020.86
#2008-09-10|1015.47
#2008-09-11| 994.93
#2008-09-12|1029.08
#2008-09-15| 990.58
#2008-09-16| 967.25
#2008-09-17| 955.47
#2008-09-18| 960.27
#2008-09-19|1049.96
#2008-09-22|1039.06
#2008-09-23|1025.08
#2008-09-24|1014.79
#2008-09-25|1042.10
#2008-09-26|1022.93
#2008-09-29| 962.60
#2008-09-30| 956.26
#2008-10-01| 961.39
#2008-10-02| 927.99
#2008-10-03| 954.55
#2008-10-06| 850.35
#2008-10-07| 865.78
#2008-10-08| 813.84
#2008-10-09| 800.01
#2008-10-10| 730.20
#2008-10-13| 814.32
#2008-10-14| 843.50
#2008-10-15| 784.82
#2008-10-16| 727.45
#2008-10-17| 764.16
#2008-10-20| 783.99
#2008-10-21| 784.51
#2008-10-22| 730.06
#2008-10-23| 733.28
#2008-10-24| 698.69
#2008-10-27| 657.94
#2008-10-28| 669.04
#2008-10-29| 752.22
#2008-10-30| 751.79
#2008-10-31| 758.06
#2008-11-03| 768.28
#2008-11-04| 816.42
#2008-11-05| 807.48
#2008-11-06| 743.28
#2008-11-07| 761.90
#2008-11-10| 772.50
#2008-11-11| 718.96
#2008-11-12| 696.79
#2008-11-13| 706.56
#2008-11-14| 722.01
#2008-11-17| 694.83
#2008-11-18| 704.74
#2008-11-19| 677.16
#2008-11-20| 648.17
#2008-11-21| 624.69
#2008-11-24| 706.60
#2008-11-25| 722.09
#2008-11-26| 706.35
#2008-11-27| .
#2008-11-28| 717.05
#2008-12-01| 673.88
#2008-12-02| 695.76
#2008-12-03| 698.78
#2008-12-04| 701.23
#2008-12-05| 661.04
#2008-12-08| 732.75
#2008-12-09| 742.69
#2008-12-10| 751.29
#2008-12-11| 762.48
#2008-12-12| 749.52
#2008-12-15| 760.17
#2008-12-16| 781.92
#2008-12-17| 811.50
#2008-12-18| 818.20
#2008-12-19| 787.19
#2008-12-22| 769.06
#2008-12-23| 763.13
#2008-12-24| 762.20
#2008-12-25| .
#2008-12-26| 765.88
#2008-12-29| 780.58
#2008-12-30| 796.79
#2008-12-31| 782.77
#2009-01-01| .
#2009-01-02| 816.16
#2009-01-05| 799.96
#2009-01-06| 791.43
#2009-01-07| 794.83
#2009-01-08| 793.33
#2009-01-09| 775.34
#2009-01-12| 754.76
#2009-01-13| 734.59
#2009-01-14| 701.53
#2009-01-15| 683.75
#2009-01-16| 698.73
#2009-01-19| .
#2009-01-20| 660.76
#2009-01-21| 653.68
#2009-01-22| 649.68
#2009-01-23| 636.80
#2009-01-26| 676.47
#2009-01-27| 677.05
#2009-01-28| 706.83
#2009-01-29| 685.01
#2009-01-30| 664.07
#2009-02-02| 653.97
#2009-02-03| 674.38
#2009-02-04| 688.07
#2009-02-05| 684.66
#2009-02-06| 695.77
#2009-02-09| 710.66
#2009-02-10| 684.80
#2009-02-11| 680.24
#2009-02-12| 661.17
#2009-02-13| 675.50
#2009-02-16| .
#2009-02-17| 631.67
#2009-02-18| 629.02
#2009-02-19| 636.90
#2009-02-20| 606.35
#2009-02-23| 608.35
#2009-02-24| 604.16
#2009-02-25| 599.03
#2009-02-26| 612.16
#2009-02-27| 600.27
#2009-03-02| 570.23
#2009-03-03| 562.39
#2009-03-04| 587.94
#2009-03-05| 565.66
#2009-03-06| 563.44
#2009-03-09| 558.90
#2009-03-10| 594.92
#2009-03-11| 597.71
#2009-03-12| 604.28
#2009-03-13| 612.28
#2009-03-16| 637.72
#2009-03-17| 632.42
#2009-03-18| 637.53
#2009-03-19| 669.77
#2009-03-20| 664.96
#2009-03-23| 682.85
#2009-03-24| 681.14
#2009-03-25| 686.63
#2009-03-26| 686.78
#2009-03-27| 661.66
#2009-03-30| 628.59
#2009-03-31| 653.66
#2009-04-01| 656.94
#2009-04-02| 701.95
#2009-04-03| 690.88
#2009-04-06| 682.04
#2009-04-07| 669.65
#2009-04-08| 671.43
#2009-04-09| 680.97
#2009-04-10| .
#2009-04-13| 686.75
#2009-04-14| 688.00
#2009-04-15| 680.80
#2009-04-16| 692.88
#2009-04-17| 695.07
#2009-04-20| 664.40
#2009-04-21| 666.20
#2009-04-22| 680.54
#2009-04-23| 682.62
#2009-04-24| 714.69
#2009-04-27| 708.35
#2009-04-28| 695.89
#2009-04-29| 722.98
#2009-04-30| 733.73
#2009-05-01| 733.84
#2009-05-04| 756.78
#2009-05-05| 753.70
#2009-05-06| 765.55
#2009-05-07| 764.93
#2009-05-08| 783.33
#2009-05-11| 777.98
#2009-05-12| 778.66
#2009-05-13| 760.35
#2009-05-14| 759.54
#2009-05-15| 761.50
#2009-05-18| 773.23
#2009-05-19| 789.35
#2009-05-20| 806.74
#2009-05-21| 786.89
#2009-05-22| 801.84
#2009-05-25| .
#2009-05-26| 811.89
#2009-05-27| 814.82
#2009-05-28| 807.33
#2009-05-29| 823.29
#2009-06-01| 847.94
#2009-06-02| 857.41
#2009-06-03| 834.62
#2009-06-04| 835.91
#2009-06-05| 830.72
#2009-06-08| 811.30
#2009-06-09| 820.99
#2009-06-10| 824.21
#2009-06-11| 831.76
#2009-06-12| 826.67
#2009-06-15| 792.25
#2009-06-16| 794.08
#2009-06-17| 781.66
#2009-06-18| 795.12
#2009-06-19| 799.36
#2009-06-22| 773.92
#2009-06-23| 779.80
#2009-06-24| 796.92
#2009-06-25| 783.73
#2009-06-26| 783.67
#2009-06-29| 799.72
#2009-06-30| 784.75
#2009-07-01| 810.79
#2009-07-02| 780.27
#2009-07-03| .
#2009-07-06| 769.83
#2009-07-07| 764.87
#2009-07-08| 751.20
#2009-07-09| 758.61
#2009-07-10| 746.39
#2009-07-13| 763.24
#2009-07-14| 769.99
#2009-07-15| 798.80
#2009-07-16| 808.21
#2009-07-17| 812.53
#2009-07-20| 831.27
#2009-07-21| 840.47
#2009-07-22| 840.35
#2009-07-23| 859.85
#2009-07-24| 856.05
#2009-07-27| 858.94
#2009-07-28| 846.91
#2009-07-29| 848.90
#2009-07-30| 864.01
#2009-07-31| 868.55
#2009-08-03| 893.62
#2009-08-04| 892.51
#2009-08-05| 887.13
#2009-08-06| 890.24
#2009-08-07| 891.90
#2009-08-10| 885.18
#2009-08-11| 873.74
#2009-08-12| 890.59
#2009-08-13| 899.17
#2009-08-14| 888.50
#2009-08-17| 860.12
#2009-08-18| 868.54
#2009-08-19| 876.00
#2009-08-20| 890.52
#2009-08-21| 923.72
#2009-08-24| 933.44
#2009-08-25| 941.74
#2009-08-26| 931.50
#2009-08-27| 926.96
#2009-08-28| 948.31
#2009-08-31| 937.90
#2009-09-01| 917.57
#2009-09-02| 912.07
#2009-09-03| 907.33
#2009-09-04| 916.18
#2009-09-07| .
#2009-09-08| 949.16
#2009-09-09| 965.50
#2009-09-10| 963.07
#2009-09-11| 972.28
#2009-09-14| 972.97
#2009-09-15| 974.27
#2009-09-16| 995.11
#2009-09-17|1006.96
#2009-09-18|1005.30
#2009-09-21| 998.14
#2009-09-22|1009.79
#2009-09-23|1008.10
#2009-09-24| 986.81
#2009-09-25| 982.17
#2009-09-28| 999.72
#2009-09-29| 991.08
#2009-09-30| 991.91
#2009-10-01| 969.42
#2009-10-02| 954.65
#2009-10-05| 962.63
#2009-10-06| 995.33
#2009-10-07| 987.21
#2009-10-08|1005.15
#2009-10-09|1003.02
#2009-10-12|1018.82
#2009-10-13|1007.73
#2009-10-14|1033.88
#2009-10-15|1036.80
#2009-10-16|1017.15
#2009-10-19|1039.09
#2009-10-20|1033.68
#2009-10-21|1038.44
#2009-10-22|1025.43
#2009-10-23|1023.15
#2009-10-26| 999.99
#2009-10-27| 993.87
#2009-10-28| 969.43
#2009-10-29| 985.75
#2009-10-30| 954.06
#2009-11-02| 966.40
#2009-11-03| 943.45
#2009-11-04| 975.56
#2009-11-05| 990.41
#2009-11-06| 988.97
#2009-11-09|1018.26
#2009-11-10|1016.16
#2009-11-11|1024.03
#2009-11-12|1015.36
#2009-11-13|1018.37
#2009-11-16|1039.21
#2009-11-17|1021.05
#2009-11-18|1029.27
#2009-11-19|1003.82
#2009-11-20| 994.85
#2009-11-23|1025.96
#2009-11-24|1015.48
#2009-11-25|1029.68
#2009-11-26| .
#2009-11-27|1000.78
#2009-11-30| 991.13
#2009-12-01|1022.56
#2009-12-02|1026.49
#2009-12-03|1028.37
#2009-12-04|1028.13
#2009-12-07|1022.21
#2009-12-08|1000.87
#2009-12-09| 993.84
#2009-12-10|1001.87
#2009-12-11| 996.20
#2009-12-14|1006.37
#2009-12-15|1001.07
#2009-12-16|1013.40
#2009-12-17| 985.57
#2009-12-18| 972.12
#2009-12-21| 993.85
#2009-12-22| 995.13
#2009-12-23|1005.09
#2009-12-24|1006.94
#2009-12-25| .
#2009-12-28|1017.41
#2009-12-29|1021.72
#2009-12-30|1008.15
#2009-12-31|1011.37
#2010-01-01| .
#2010-01-04|1037.34
#2010-01-05|1035.52
#2010-01-06|1034.38
#2010-01-07|1031.58
#2010-01-08|1036.32
#2010-01-11|1052.73
#2010-01-12|1042.10
#2010-01-13|1040.02
#2010-01-14|1040.81
#2010-01-15|1018.13
#2010-01-18| .
#2010-01-19|1025.64
#2010-01-20| 993.95
#2010-01-21| 973.55
#2010-01-22| 967.49
#2010-01-25| 959.83
#2010-01-26| 960.25
#2010-01-27| 947.88
#2010-01-28| 925.29
#2010-01-29| 933.56
#2010-02-01| 938.09
#2010-02-02| 954.55
#2010-02-03| 947.55
#2010-02-04| 913.39
#2010-02-05| 874.73
#2010-02-08| 887.23
#2010-02-09| 890.20
#2010-02-10| 896.46
#2010-02-11| 885.04
#2010-02-12| 881.37
#2010-02-15| .
#2010-02-16| 903.94
#2010-02-17| 915.56
#2010-02-18| 919.02
#2010-02-19| 916.89
#2010-02-22| 918.75
#2010-02-23| 906.07
#2010-02-24| 910.45
#2010-02-25| 886.87
#2010-02-26| 912.38
#2010-03-01| 916.52
#2010-03-02| 931.13
#2010-03-03| 946.34
#2010-03-04| 937.18
#2010-03-05| 956.72
#2010-03-08| 957.78
#2010-03-09| 954.40
#2010-03-10| 968.92
#2010-03-11| 966.81
#2010-03-12| 971.95
#2010-03-15| 956.03
#2010-03-16| 974.90
#2010-03-17| 977.39
#2010-03-18| 962.98
#2010-03-19| 955.69
#2010-03-22| 956.23
#2010-03-23| 961.89
#2010-03-24| 947.45
#2010-03-25| 957.96
#2010-03-26| 959.21
#2010-03-29| 966.09
#2010-03-30| 959.88
#2010-03-31| 964.79
#2010-04-01| 978.81
#2010-04-02| .
#2010-04-05| 976.57
#2010-04-06| 970.68
#2010-04-07| 961.81
#2010-04-08| 951.72
#2010-04-09| 975.19
#2010-04-12| 987.34
#2010-04-13| 979.09
#2010-04-14| 989.36
#2010-04-15| 987.52
#2010-04-16| 965.28
#2010-04-19| 958.70
#2010-04-20| 971.50
#2010-04-21| 955.27
#2010-04-22| 936.90
#2010-04-23| 947.63
#2010-04-26| 955.38
#2010-04-27| 918.42
#2010-04-28| 896.38
#2010-04-29| 913.39
#2010-04-30| 912.42
#2010-05-03| 908.21
#2010-05-04| 868.59
#2010-05-05| 846.63
#2010-05-06| 819.92
#2010-05-07| 780.00
#2010-05-10| 869.00
#2010-05-11| 853.27
#2010-05-12| 863.48
#2010-05-13| 854.75
#2010-05-14| 809.08
#2010-05-17| 799.93
#2010-05-18| 819.28
#2010-05-19| 795.71
#2010-05-20| 781.78
#2010-05-21| 795.60
#2010-05-24| 784.90
#2010-05-25| 753.68
#2010-05-26| 769.12
#2010-05-27| 802.34
#2010-05-28| 804.87
#2010-05-31| .
#2010-06-01| 800.24
#2010-06-02| 794.46
#2010-06-03| 808.28
#2010-06-04| 774.18
#2010-06-07| 758.81
#2010-06-08| 752.91
#2010-06-09| 774.90
#2010-06-10| 794.06
#2010-06-11| 802.10
#2010-06-14| 831.49
#2010-06-15| 842.02
#2010-06-16| 846.33
#2010-06-17| 850.94
#2010-06-18| 853.38
#2010-06-21| 863.34
#2010-06-22| 849.60
#2010-06-23| 832.76
#2010-06-24| 818.67
#2010-06-25| 809.77
#2010-06-28| 825.48
#2010-06-29| 783.35
#2010-06-30| 790.65
#2010-07-01| 780.77
#2010-07-02| 791.89
#2010-07-05| .
#2010-07-06| 811.86
#2010-07-07| 825.01
#2010-07-08| 841.03
#2010-07-09| 841.40
#2010-07-12| 842.01
#2010-07-13| 863.87
#2010-07-14| 866.77
#2010-07-15| 866.41
#2010-07-16| 850.50
#2010-07-19| 847.76
#2010-07-20| 837.19
#2010-07-21| 838.61
#2010-07-22| 870.00
#2010-07-23| 864.77
#2010-07-26| 880.45
#2010-07-27| 891.36
#2010-07-28| 895.17
#2010-07-29| 896.08
#2010-07-30| 890.31
#2010-08-02| 927.13
#2010-08-03| 928.33
#2010-08-04| 925.26
#2010-08-05| 926.64
#2010-08-06| 924.46
#2010-08-09| 936.81
#2010-08-10| 914.01
#2010-08-11| 876.58
#2010-08-12| 871.51
#2010-08-13| 863.49
#2010-08-16| 865.90
#2010-08-17| 882.74
#2010-08-18| 878.28
#2010-08-19| 861.05
#2010-08-20| 838.34
#2010-08-23| 843.11
#2010-08-24| 830.16
#2010-08-25| 816.97
#2010-08-26| 829.84
#2010-08-27| 836.13
#2010-08-30| 830.49
#2010-08-31| 833.19
#2010-09-01| 872.55
#2010-09-02| 874.55
#2010-09-03| 887.06
#2010-09-06| .
#2010-09-07| 870.19
#2010-09-08| 879.18
#2010-09-09| 889.56
#2010-09-10| 889.88
#2010-09-13| 909.68
#2010-09-14| 919.54
#2010-09-15| 918.81
#2010-09-16| 919.68
#2010-09-17| 911.23
#2010-09-20| 930.76
#2010-09-21| 933.10
#2010-09-22| 940.59
#2010-09-23| 929.45
#2010-09-24| 957.82
#2010-09-27| 953.33
#2010-09-28| 957.66
#2010-09-29| 955.62
#2010-09-30| 953.53
#2010-10-01| 953.43
#2010-10-04| 939.06
#2010-10-05| 971.62
#2010-10-06| 984.99
#2010-10-07| 989.88
#2010-10-08| 986.45
#2010-10-11| 985.57
#2010-10-12| 976.45
#2010-10-13|1006.16
#2010-10-14|1012.37
#2010-10-15|1009.61
#2010-10-18|1008.04
#2010-10-19| 988.06
#2010-10-20|1006.08
#2010-10-21|1021.84
#2010-10-22|1013.30
#2010-10-25|1017.34
#2010-10-26|1006.49
#2010-10-27| 990.19
#2010-10-28|1004.40
#2010-10-29|1004.19
#2010-11-01|1005.10
#2010-11-02|1021.38
#2010-11-03|1014.54
#2010-11-04|1050.27
#2010-11-05|1035.43
#2010-11-08|1024.56
#2010-11-09|1033.14
#2010-11-10|1004.30
#2010-11-11| 996.22
#2010-11-12| 993.24
#2010-11-15| 994.13
#2010-11-16| 965.38
#2010-11-17| 971.95
#2010-11-18| 995.80
#2010-11-19| 998.22
#2010-11-22| 984.17
#2010-11-23| 947.43
#2010-11-24| 950.94
#2010-11-25| .
#2010-11-26| 932.90
#2010-11-29| 900.89
#2010-11-30| 888.87
#2010-12-01| 906.25
#2010-12-02| 933.69
#2010-12-03| 948.89
#2010-12-06| 940.89
#2010-12-07| 961.20
#2010-12-08| 957.35
#2010-12-09| 961.48
#2010-12-10| 964.35
#2010-12-13| 985.10
#2010-12-14| 987.91
#2010-12-15| 977.04
#2010-12-16| 969.23
#2010-12-17| 960.07
#2010-12-20| 960.54
#2010-12-21| 974.29
#2010-12-22| 969.65
#2010-12-23| 966.08
#2010-12-24| .
#2010-12-27| 959.72
#2010-12-28| 957.51
#2010-12-29| 965.61
#2010-12-30| 965.98
#2010-12-31| 963.81
#2011-01-03| 984.36
#2011-01-04| 985.84
#2011-01-05| 969.89
#2011-01-06| 962.07
#2011-01-07| 948.53
#2011-01-10| 930.11
#2011-01-11| 944.29
#2011-01-12| 973.85
#2011-01-13|1002.26
#2011-01-14|1007.21
#2011-01-17| .
#2011-01-18|1016.21
#2011-01-19|1015.33
#2011-01-20|1006.06
#2011-01-21|1032.20
#2011-01-24|1043.16
#2011-01-25|1040.14
#2011-01-26|1047.55
#2011-01-27|1052.65
#2011-01-28|1030.05
#2011-01-31|1037.32
#2011-02-01|1061.96
#2011-02-02|1062.06
#2011-02-03|1040.92
#2011-02-04|1037.76
#2011-02-07|1047.60
#2011-02-08|1061.48
#2011-02-09|1060.46
#2011-02-10|1052.53
#2011-02-11|1050.93
#2011-02-14|1042.52
#2011-02-15|1049.98
#2011-02-16|1060.93
#2011-02-17|1065.29
#2011-02-18|1071.76
#2011-02-21| .
#2011-02-22|1048.78
#2011-02-23|1044.52
#2011-02-24|1045.53
#2011-02-25|1058.42
#2011-02-28|1073.96
#2011-03-01|1064.17
#2011-03-02|1059.04
#2011-03-03|1071.04
#2011-03-04|1064.03
#2011-03-07|1058.11
#2011-03-08|1055.96
#2011-03-09|1052.19
#2011-03-10|1036.03
#2011-03-11|1029.15
#2011-03-14|1025.87
#2011-03-15| 999.79
#2011-03-16| 974.55
#2011-03-17|1005.46
#2011-03-18|1020.87
#2011-03-21|1049.31
#2011-03-22|1048.66
#2011-03-23|1047.44
#2011-03-24|1067.77
#2011-03-25|1064.77
#2011-03-28|1063.13
#2011-03-29|1063.04
#2011-03-30|1074.54
#2011-03-31|1072.89
#2011-04-01|1087.83
#2011-04-04|1091.25
#2011-04-05|1088.45
#2011-04-06|1101.13
#2011-04-07|1091.75
#2011-04-08|1112.49
#2011-04-11|1106.94
#2011-04-12|1093.73
#2011-04-13|1102.95
#2011-04-14|1090.14
#2011-04-15|1088.78
#2011-04-18|1047.14
#2011-04-19|1062.38
#2011-04-20|1102.92
#2011-04-21|1112.65
#2011-04-22| .
#2011-04-25|1111.84
#2011-04-26|1123.74
#2011-04-27|1132.06
#2011-04-28|1156.96
#2011-04-29|1163.19
#2011-05-02|1167.88
#2011-05-03|1160.74
#2011-05-04|1150.16
#2011-05-05|1121.89
#2011-05-06|1128.24
#2011-05-09|1095.47
#2011-05-10|1115.80
#2011-05-11|1115.18
#2011-05-12|1097.41
#2011-05-13|1097.48
#2011-05-16|1096.39
#2011-05-17|1078.53
#2011-05-18|1095.00
#2011-05-19|1109.21
#2011-05-20|1096.19
#2011-05-23|1067.56
#2011-05-24|1077.26
#2011-05-25|1077.61
#2011-05-26|1077.43
#2011-05-27|1099.17
#2011-05-30| .
#2011-05-31|1126.72
#2011-06-01|1119.57
#2011-06-02|1100.43
#2011-06-03|1110.34
#2011-06-06|1106.35
#2011-06-07|1114.64
#2011-06-08|1098.96
#2011-06-09|1103.12
#2011-06-10|1073.17
#2011-06-13|1076.13
#2011-06-14|1100.13
#2011-06-15|1069.85
#2011-06-16|1054.32
#2011-06-17|1076.19
#2011-06-20|1069.77
#2011-06-21|1096.72
#2011-06-22|1099.35
#2011-06-23|1054.61
#2011-06-24|1054.71
#2011-06-27|1066.74
#2011-06-28|1087.71
#2011-06-29|1110.65
#2011-06-30|1135.66
#2011-07-01|1141.76
#2011-07-04| .
#2011-07-05|1133.23
#2011-07-06|1116.02
#2011-07-07|1125.66
#2011-07-08|1098.70
#2011-07-11|1047.76
#2011-07-12|1038.73
#2011-07-13|1057.43
#2011-07-14|1045.74
#2011-07-15|1036.53
#2011-07-18|1007.95
#2011-07-19|1032.45
#2011-07-20|1050.41
#2011-07-21|1081.99
#2011-07-22|1087.96
#2011-07-25|1076.98
#2011-07-26|1082.17
#2011-07-27|1059.02
#2011-07-28|1048.23
#2011-07-29|1041.53
#2011-08-01|1006.51
#2011-08-02| 989.39
#2011-08-03| 976.30
#2011-08-04| 930.16
#2011-08-05| 920.57
#2011-08-08| 878.28
#2011-08-09| 895.50
#2011-08-10| 845.21
#2011-08-11| 874.35
#2011-08-12| 906.36
#2011-08-15| 928.19
#2011-08-16| 923.66
#2011-08-17| 934.50
#2011-08-18| 875.85
#2011-08-19| 865.41
#2011-08-22| 873.22
#2011-08-23| 883.91
#2011-08-24| 900.68
#2011-08-25| 891.49
#2011-08-26| 883.31
#2011-08-29| 912.60
#2011-08-30| 908.10
#2011-08-31| 934.02
#2011-09-01| 927.66
#2011-09-02| 892.35
#2011-09-05| .
#2011-09-06| 832.56
#2011-09-07| 862.84
#2011-09-08| 864.16
#2011-09-09| 816.33
#2011-09-12| 776.89
#2011-09-13| 791.15
#2011-09-14| 805.45
#2011-09-15| 842.04
#2011-09-16| 833.74
#2011-09-19| 801.06
#2011-09-20| 818.71
#2011-09-21| 804.96
#2011-09-22| 750.70
#2011-09-23| 761.16
#2011-09-26| 772.08
#2011-09-27| 825.67
#2011-09-28| 816.65
#2011-09-29| 828.21
#2011-09-30| 802.02
#2011-10-03| 779.00
#2011-10-04| 757.60
#2011-10-05| 792.02
#2011-10-06| 826.27
#2011-10-07| 835.86
#2011-10-10| 864.09
#2011-10-11| 862.73
#2011-10-12| 892.07
#2011-10-13| 873.62
#2011-10-14| 893.69
#2011-10-17| 874.82
#2011-10-18| 863.96
#2011-10-19| 877.16
#2011-10-20| 849.94
#2011-10-21| 884.68
#2011-10-24| 895.54
#2011-10-25| 884.31
#2011-10-26| 877.97
#2011-10-27| 955.66
#2011-10-28| 956.28
#2011-10-31| 912.25
#2011-11-01| 848.36
#2011-11-02| 868.67
#2011-11-03| 889.34
#2011-11-04| 872.16
#2011-11-07| 866.11
#2011-11-08| 880.33
#2011-11-09| 850.52
#2011-11-10| 849.45
#2011-11-11| 881.46
#2011-11-14| 865.12
#2011-11-15| 843.20
#2011-11-16| 849.45
#2011-11-17| 832.14
#2011-11-18| 827.80
#2011-11-21| 797.20
#2011-11-22| 793.35
#2011-11-23| 771.76
#2011-11-24| .
#2011-11-25| 776.51
#2011-11-28| 820.75
#2011-11-29| 825.53
#2011-11-30| 867.61
#2011-12-01| 862.23
#2011-12-02| 871.02
#2011-12-05| 882.81
#2011-12-06| 873.03
#2011-12-07| 871.79
#2011-12-08| 845.77
#2011-12-09| 866.42
#2011-12-12| 836.49
#2011-12-13| 827.72
#2011-12-14| 789.64
#2011-12-15| 797.28
#2011-12-16| 793.70
#2011-12-19| 792.90
#2011-12-20| 819.27
#2011-12-21| 808.26
#2011-12-22| 818.36
#2011-12-23| 827.06
#2011-12-26| .
#2011-12-27| 829.09
#2011-12-28| 813.04
#2011-12-29| 824.49
#2011-12-30| 836.86
#2012-01-02| .
#2012-01-03| 863.26
#2012-01-04| 841.97
#2012-01-05| 820.89
#2012-01-06| 814.91
#2012-01-09| 814.50
#2012-01-10| 839.94
#2012-01-11| 831.52
#2012-01-12| 836.19
#2012-01-13| 825.70
#2012-01-16| .
#2012-01-17| 845.80
#2012-01-18| 850.75
#2012-01-19| 874.61
#2012-01-20| 876.46
#2012-01-23| 889.39
#2012-01-24| 881.37
#2012-01-25| 879.93
#2012-01-26| 905.54
#2012-01-27| 892.72
#2012-01-30| 877.79
#2012-01-31| 884.81
#2012-02-01| 908.44
#2012-02-02| 909.83
#2012-02-03| 920.19
#2012-02-06| 913.02
#2012-02-07| 924.56
#2012-02-08| 923.78
#2012-02-09| 930.66
#2012-02-10| 909.48
#2012-02-13| 914.57
#2012-02-14| 906.23
#2012-02-15| 905.74
#2012-02-16| 904.37
#2012-02-17| 924.81
#2012-02-20| .
#2012-02-21| 939.12
#2012-02-22| 934.74
#2012-02-23| 938.30
#2012-02-24| 953.90
#2012-02-27| 942.67
#2012-02-28| 946.89
#2012-02-29| 942.41
#2012-03-01| 952.58
#2012-03-02| 943.25
#2012-03-05| 939.90
#2012-03-06| 900.33
#2012-03-07| 909.69
#2012-03-08| 940.90
#2012-03-09| 934.78
#2012-03-12| 933.14
#2012-03-13| 945.90
#2012-03-14| 943.18
#2012-03-15| 950.15
#2012-03-16| 963.16
#2012-03-19| 965.65
#2012-03-20| 951.70
#2012-03-21| 947.25
#2012-03-22| 931.19
#2012-03-23| 937.66
#2012-03-26| 948.27
#2012-03-27| 937.08
#2012-03-28| 924.59
#2012-03-29| 911.86
#2012-03-30| 924.01
#2012-04-02| 935.02
#2012-04-03| 922.48
#2012-04-04| 885.93
#2012-04-05| 885.00
#2012-04-06| .
#2012-04-09| 885.51
#2012-04-10| 859.66
#2012-04-11| 868.55
#2012-04-12| 880.34
#2012-04-13| 855.35
#2012-04-16| 857.86
#2012-04-17| 884.43
#2012-04-18| 872.89
#2012-04-19| 859.89
#2012-04-20| 871.40
#2012-04-23| 844.42
#2012-04-24| 867.40
#2012-04-25| 882.62
#2012-04-26| 885.71
#2012-04-27| 895.82
#2012-04-30| 882.07
#2012-05-01| 881.37
#2012-05-02| 882.43
#2012-05-03| 881.28
#2012-05-04| 863.92
#2012-05-07| 872.89
#2012-05-08| 847.46
#2012-05-09| 844.40
#2012-05-10| 851.93
#2012-05-11| 853.97
#2012-05-14| 827.29
#2012-05-15| 818.74
#2012-05-16| 819.49
#2012-05-17| 808.10
#2012-05-18| 807.23
#2012-05-21| 816.43
#2012-05-22| 831.74
#2012-05-23| 800.14
#2012-05-24| 808.34
#2012-05-25| 805.90
#2012-05-28| .
#2012-05-29| 819.51
#2012-05-30| 792.71
#2012-05-31| 788.63
#2012-06-01| 772.63
#2012-06-04| 781.91
#2012-06-05| 789.55
#2012-06-06| 810.45
#2012-06-07| 816.40
#2012-06-08| 808.60
#2012-06-11| 810.66
#2012-06-12| 808.53
#2012-06-13| 812.04
#2012-06-14| 815.24
#2012-06-15| 831.20
#2012-06-18| 824.08
#2012-06-19| 841.75
#2012-06-20| 843.60
#2012-06-21| 833.87
#2012-06-22| 819.27
#2012-06-25| 798.76
#2012-06-26| 795.74
#2012-06-27| 809.41
#2012-06-28| 804.53
#2012-06-29| 859.63
#2012-07-02| 864.00
#2012-07-03| 876.35
#2012-07-04| .
#2012-07-05| 852.50
#2012-07-06| 831.93
#2012-07-09| 829.90
#2012-07-10| 830.61
#2012-07-11| 826.93
#2012-07-12| 816.38
#2012-07-13| 831.42
#2012-07-16| 832.97
#2012-07-17| 831.26
#2012-07-18| 851.56
#2012-07-19| 857.21
#2012-07-20| 837.58
#2012-07-23| 811.77
#2012-07-24| 804.68
#2012-07-25| 806.18
#2012-07-26| 851.12
#2012-07-27| 874.60
#2012-07-30| 874.28
#2012-07-31| 872.10
#2012-08-01| 877.38
#2012-08-02| 847.83
#2012-08-03| 895.14
#2012-08-06| 905.79
#2012-08-07| 918.68
#2012-08-08| 911.57
#2012-08-09| 914.28
#2012-08-10| 909.02
#2012-08-13| 911.87
#2012-08-14| 915.27
#2012-08-15| 911.97
#2012-08-16| 924.43
#2012-08-17| 921.47
#2012-08-20| 922.33
#2012-08-21| 940.32
#2012-08-22| 926.21
#2012-08-23| 926.61
#2012-08-24| 924.03
#2012-08-27| 932.23
#2012-08-28| 925.89
#2012-08-29| 919.88
#2012-08-30| 907.47
#2012-08-31| 923.25
#2012-09-03| .
#2012-09-04| 915.71
#2012-09-05| 921.41
#2012-09-06| 952.22
#2012-09-07| 963.27
#2012-09-10| 958.30
#2012-09-11| 969.88
#2012-09-12| 975.32
#2012-09-13| 965.95
#2012-09-14|1005.37
#2012-09-17| 998.31
#2012-09-18| 981.82
#2012-09-19| 985.37
#2012-09-20| 971.41
#2012-09-21| 982.12
#2012-09-24| 969.40
#2012-09-25| 977.09
#2012-09-26| 942.36
#2012-09-27| 949.32
#2012-09-28| 929.12
#2012-10-01| 954.08
#2012-10-02| 951.21
#2012-10-03| 946.24
#2012-10-04| 952.90
#2012-10-05| 972.13
#2012-10-08| 951.83
#2012-10-09| 939.21
#2012-10-10| 934.96
#2012-10-11| 951.68
#2012-10-12| 946.43
#2012-10-15| 953.60
#2012-10-16| 982.23
#2012-10-17| 995.98
#2012-10-18| 994.89
#2012-10-19| 981.94
#2012-10-22| 979.38
#2012-10-23| 950.40
#2012-10-24| 955.57
#2012-10-25| 951.66
#2012-10-26| 956.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.00
#2012-11-01| 969.41
#2012-11-02| 967.54
#2012-11-05| 951.07
#2012-11-06| 959.82
#2012-11-07| 937.44
#2012-11-08| 934.67
#2012-11-09| 937.42
#2012-11-12| 935.00
#2012-11-13| 940.58
#2012-11-14| 933.95
#2012-11-15| 934.32
#2012-11-16| 917.11
#2012-11-19| 951.69
#2012-11-20| 957.51
#2012-11-21| 962.89
#2012-11-22| .
#2012-11-23| 987.08
#2012-11-26| 980.23
#2012-11-27| 978.11
#2012-11-28| 980.38
#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|1033.27
#2012-12-18|1039.57
#2012-12-19|1047.99
#2012-12-20|1046.75
#2012-12-21|1040.88
#2012-12-24|1039.93
#2012-12-25|1039.93
#2012-12-26|1042.06
#2012-12-27|1048.13
#2012-12-28|1032.74
#2012-12-31|1037.78
#2013-01-01|1037.78
#2013-01-02|1066.46
#2013-01-03|1051.12
#2013-01-04|1049.61
#2013-01-07|1046.81
#2013-01-08|1044.37
#2013-01-09|1045.82
#2013-01-10|1055.33
#2013-01-11|1067.17
#2013-01-14|1069.52
#2013-01-15|1065.18
#2013-01-16|1064.39
#2013-01-17|1079.68
#2013-01-18|1073.26
#2013-01-21|1080.21
#2013-01-22|1071.61
#2013-01-23|1066.64
#2013-01-24|1081.76
#2013-01-25|1097.40
#2013-01-28|1097.11
#2013-01-29|1100.07
#2013-01-30|1102.08
#2013-01-31|1093.10
#2013-02-01|1114.41
#2013-02-04|1070.02
#2013-02-05|1078.24
#2013-02-06|1063.18
#2013-02-07|1040.13
#2013-02-08|1053.49
#2013-02-11|1053.37
#2013-02-12|1071.04
#2013-02-13|1072.04
#2013-02-14|1056.15
#2013-02-15|1055.62
#2013-02-18|1058.55
#2013-02-19|1078.41
#2013-02-20|1072.62
#2013-02-21|1037.21
#2013-02-22|1055.96
#2013-02-25|1063.98
#2013-02-26|1025.02
#2013-02-27|1046.07
#2013-02-28|1052.91
#2013-03-01|1040.15
#2013-03-04|1045.10
#2013-03-05|1067.54
#2013-03-06|1061.66
#2013-03-07|1074.58
#2013-03-08|1078.94
#2013-03-11| .
#2013-03-12|1082.35
#2013-03-13|1076.78
#2013-03-14|1086.33
#2013-03-15|1086.62
#2013-03-18|1075.98
#2013-03-19|1057.53
#2013-03-20|1077.44
#2013-03-21|1059.52
#2013-03-22|1065.93
#2013-03-25|1044.98
#2013-03-26|1049.11
#2013-03-27|1032.12
#2013-03-28|1042.28
#2013-03-29| .
#2013-04-01|1042.77
#2013-04-02|1064.60
#2013-04-03|1051.51
#2013-04-04|1043.71
#2013-04-05|1039.44
#2013-04-08|1040.46
#2013-04-09|1043.64
#2013-04-10|1066.72
#2013-04-11|1079.79
#2013-04-12|1064.60
#2013-04-15|1058.02
#2013-04-16|1054.92
#2013-04-17|1023.50
#2013-04-18|1026.89
#2013-04-19|1041.86
#2013-04-22|1042.69
#2013-04-23|1074.50
#2013-04-24|1089.16
#2013-04-25|1090.70
#2013-04-26|1084.22
#2013-04-29|1106.91
#2013-04-30|1110.83
#2013-05-01|1111.59
#2013-05-02|1104.75
#2013-05-03|1124.10
#2013-05-06|1116.98
#2013-05-07|1124.12
#2013-05-08|1141.90
#2013-05-09|1133.61
#2013-05-10|1130.78
#2013-05-13|1129.28
#2013-05-14|1137.76
#2013-05-15|1132.44
#2013-05-16|1138.06
#2013-05-17|1135.41
#2013-05-20|1144.82
#2013-05-21|1151.85
#2013-05-22|1157.16
#2013-05-23|1134.52
#2013-05-24|1135.23
#2013-05-27|1146.52
#2013-05-28|1155.48
#2013-05-29|1144.56
#2013-05-30|1158.99
#2013-05-31|1137.96
#2013-06-03|1135.61
#2013-06-04|1140.35
#2013-06-05|1120.20
#2013-06-06|1119.95
#2013-06-07|1139.59
#2013-06-10|1134.94
#2013-06-11|1125.55
#2013-06-12|1127.71
#2013-06-13|1124.80
#2013-06-14|1129.80
#2013-06-17|1147.96
#2013-06-18|1150.89
#2013-06-19|1145.40
#2013-06-20|1085.21
#2013-06-21|1069.90
#2013-06-24|1050.26
#2013-06-25|1064.51
#2013-06-26|1080.76
#2013-06-27|1090.91
#2013-06-28|1083.76
#2013-07-01|1095.76
#2013-07-02|1088.72
#2013-07-03|1071.51
#2013-07-04|1097.70
#2013-07-05|1075.82
#2013-07-08|1097.95
#2013-07-09|1096.53
#2013-07-10|1101.84
#2013-07-11|1125.12
#2013-07-12|1121.78
#2013-07-15|1128.77
#2013-07-16|1127.72
#2013-07-17|1129.49
#2013-07-18|1145.55
#2013-07-19|1148.93
#2013-07-22|1157.91
#2013-07-23|1155.58
#2013-07-24|1169.54
#2013-07-25|1167.43
#2013-07-26|1173.89
#2013-07-29|1173.33
#2013-07-30|1177.96
#2013-07-31|1181.94
#2013-08-01|1193.00
#2013-08-02|1198.55
#2013-08-05|1195.82
#2013-08-06|1198.12
#2013-08-07|1200.11
#2013-08-08|1212.84
#2013-08-09|1212.36
#2013-08-12|1205.23
#2013-08-13|1205.56
#2013-08-14|1214.57
#2013-08-15|1207.52
#2013-08-16|1223.89
#2013-08-19|1213.86
#2013-08-20|1204.86
#2013-08-21|1195.73
#2013-08-22|1205.18
#2013-08-23|1213.66
#2013-08-26|1210.77
#2013-08-27|1183.01
#2013-08-28|1175.02
#2013-08-29|1172.52
#2013-08-30|1154.06
#2013-09-02|1175.10
#2013-09-03|1162.66
#2013-09-04|1168.13
#2013-09-05|1168.86
#2013-09-06|1184.57
#2013-09-09|1190.56
#2013-09-10|1213.91
#2013-09-11|1218.32
#2013-09-12|1215.16
#2013-09-13|1212.73
#2013-09-16|1232.14
#2013-09-17|1229.32
#2013-09-18|1237.06
#2013-09-19|1266.15
#2013-09-20|1263.10
#2013-09-23|1251.46
#2013-09-24|1260.61
#2013-09-25|1261.90
#2013-09-26|1257.05
#2013-09-27|1263.90
#2013-09-30|1250.78
#2013-10-01|1265.58
#2013-10-02|1259.19
#2013-10-03|1253.81
#2013-10-04|1262.17
#2013-10-07|1259.49
#2013-10-08|1252.15
#2013-10-09|1242.58
#2013-10-10|1270.19
#2013-10-11|1274.57
#2013-10-14|1275.85
#2013-10-15|1276.12
#2013-10-16|1271.13
#2013-10-17|1287.02
#2013-10-18|1304.39
#2013-10-21|1298.31
#2013-10-22|1314.48
#2013-10-23|1305.61
#2013-10-24|1312.74
#2013-10-25|1310.71
#2013-10-28|1304.67
#2013-10-29|1310.10
#2013-10-30|1309.73
#2013-10-31|1299.86
#2013-11-01|1280.79
#2013-11-04|1287.81
#2013-11-05|1273.34
#2013-11-06|1289.74
#2013-11-07|1272.60
#2013-11-08|1262.83
#2013-11-11|1277.92
#2013-11-12|1273.68
#2013-11-13|1263.75
#2013-11-14|1282.87
#2013-11-15|1287.16
#2013-11-18|1301.13
#2013-11-19|1285.76
#2013-11-20|1278.06
#2013-11-21|1273.54
#2013-11-22|1286.96
#2013-11-25|1292.30
#2013-11-26|1289.95
#2013-11-27|1297.36
#2013-11-28|1302.96
#2013-11-29|1301.95
#2013-12-02|1292.76
#2013-12-03|1262.42
#2013-12-04|1251.61
#2013-12-05|1245.94
#2013-12-06|1258.80
#2013-12-09|1263.50
#2013-12-10|1254.95
#2013-12-11|1256.59
#2013-12-12|1249.02
#2013-12-13|1246.05
#2013-12-16|1267.97
#2013-12-17|1249.23
#2013-12-18|1264.62
#2013-12-19|1276.28
#2013-12-20|1281.06
#2013-12-23|1291.48
#2013-12-24|1288.61
#2013-12-25|1288.61
#2013-12-26|1291.02
#2013-12-27|1316.36
#2013-12-30|1319.53
#2013-12-31|1321.94
#2014-01-01|1321.94
#2014-01-02|1289.50
#2014-01-03|1291.25
#2014-01-06|1288.02
#2014-01-07|1295.47
#2014-01-08|1294.54
#2014-01-09|1283.24
#2014-01-10|1299.28
#2014-01-13|1301.03
#2014-01-14|1307.49
#2014-01-15|1315.80
#2014-01-16|1312.24
#2014-01-17|1310.23
#2014-01-20|1310.58
#2014-01-21|1309.66
#2014-01-22|1311.57
#2014-01-23|1309.50
#2014-01-24|1274.41
#2014-01-27|1268.27
#2014-01-28|1278.87
#2014-01-29|1268.13
#2014-01-30|1267.25
#2014-01-31|1255.63
#2014-02-03|1241.62
#2014-02-04|1243.53
#2014-02-05|1245.20
#2014-02-06|1270.72
#2014-02-07|1284.62
#2014-02-10|1290.79
#2014-02-11|1308.34
#2014-02-12|1307.32
#2014-02-13|1315.89
#2014-02-14|1326.32
#2014-02-17|1326.09
#2014-02-18|1330.26
#2014-02-19|1334.29
#2014-02-20|1335.76
#2014-02-21|1346.55
#2014-02-24|1357.07
#2014-02-25|1356.12
#2014-02-26|1344.41
#2014-02-27|1345.15
#2014-02-28|1361.67
#2014-03-03|1322.46
#2014-03-04|1351.82
#2014-03-05|1349.31
#2014-03-06|1367.76
#2014-03-07|1354.31
#2014-03-10|1358.86
#2014-03-11|1351.30
#2014-03-12|1342.35
#2014-03-13|1328.94
#2014-03-14|1315.55
#2014-03-17|1334.04
#2014-03-18|1345.08
#2014-03-19|1343.89
#2014-03-20|1337.69
#2014-03-21|1342.80
#2014-03-24|1322.20
#2014-03-25|1342.59
#2014-03-26|1356.08
#2014-03-27|1350.94
#2014-03-28|1361.37
#2014-03-31|1358.70
#2014-04-01|1370.10
#2014-04-02|1368.73
#2014-04-03|1369.85
#2014-04-04|1378.40
#2014-04-07|1367.52
#2014-04-08|1368.71
#2014-04-09|1377.67
#2014-04-10|1373.90
#2014-04-11|1359.72
#2014-04-14|1358.74
#2014-04-15|1348.04
#2014-04-16|1364.78
#2014-04-17|1375.47
#2014-04-18|1373.45
#2014-04-21|1372.34
#2014-04-22|1387.72
#2014-04-23|1380.72
#2014-04-24|1388.19
#2014-04-25|1380.00
#2014-04-28|1386.29
#2014-04-29|1397.15
#2014-04-30|1399.77
#2014-05-01|1399.77
#2014-05-02|1394.05
#2014-05-05|1397.15
#2014-05-06|1392.05
#2014-05-07|1398.31
#2014-05-08|1411.40
#2014-05-09|1392.99
#2014-05-12|1404.55
#2014-05-13|1402.97
#2014-05-14|1403.34
#2014-05-15|1387.29
#2014-05-16|1391.56
#2014-05-19|1397.21
#2014-05-20|1392.20
#2014-05-21|1394.69
#2014-05-22|1397.61
#2014-05-23|1400.02
#2014-05-26|1412.75
#2014-05-27|1410.64
#2014-05-28|1409.55
#2014-05-29|1413.41
#2014-05-30|1414.73
#2014-06-02|1413.42
#2014-06-03|1410.85
#2014-06-04|1410.63
#2014-06-05|1425.55
#2014-06-06|1437.90
#2014-06-09|1435.01
#2014-06-10|1431.27
#2014-06-11|1417.96
#2014-06-12|1420.22
#2014-06-13|1413.93
#2014-06-16|1407.96
#2014-06-17|1413.63
#2014-06-18|1414.64
#2014-06-19|1433.05
#2014-06-20|1420.21
#2014-06-23|1414.06
#2014-06-24|1414.84
#2014-06-25|1402.23
#2014-06-26|1392.22
#2014-06-27|1396.41
#2014-06-30|1397.00
#2014-07-01|1408.27
#2014-07-02|1400.44
#2014-07-03|1411.02
#2014-07-04|1402.11
#2014-07-07|1383.06
#2014-07-08|1365.10
#2014-07-09|1372.58
#2014-07-10|1350.84
#2014-07-11|1355.61
#2014-07-14|1368.45
#2014-07-15|1348.33
#2014-07-16|1364.61
#2014-07-17|1346.58
#2014-07-18|1351.65
#2014-07-21|1343.06
#2014-07-22|1358.65
#2014-07-23|1360.46
#2014-07-24|1371.83
#2014-07-25|1343.27
#2014-07-28|1349.16
#2014-07-29|1352.78
#2014-07-30|1332.53
#2014-07-31|1311.30
#2014-08-01|1302.87
#2014-08-04|1306.79
#2014-08-05|1306.98
#2014-08-06|1297.38
#2014-08-07|1280.01
#2014-08-08|1284.41
#2014-08-11|1297.41
#2014-08-12|1284.51
#2014-08-13|1296.35
#2014-08-14|1299.47
#2014-08-15|1290.16
#2014-08-18|1305.08
#2014-08-19|1307.77
#2014-08-20|1300.33
#2014-08-21|1316.11
#2014-08-22|1298.55
#2014-08-25|1322.57
#2014-08-26|1337.76
#2014-08-27|1338.28
#2014-08-28|1326.55
#2014-08-29|1330.63
#2014-09-01|1326.74
#2014-09-02|1325.19
#2014-09-03|1339.60
#2014-09-04|1344.20
#2014-09-05|1340.86
#2014-09-08|1336.29
#2014-09-09|1325.65
#2014-09-10|1324.98
#2014-09-11|1325.26
#2014-09-12|1325.86
#2014-09-15|1322.10
#2014-09-16|1316.06
#2014-09-17|1323.57
#2014-09-18|1329.14
#2014-09-19|1319.54
#2014-09-22|1313.33
#2014-09-23|1294.62
#2014-09-24|1304.09
#2014-09-25|1281.03
#2014-09-26|1287.60
#2014-09-29|1275.66
#2014-09-30|1287.12
#2014-10-01|1269.79
#2014-10-02|1240.30
#2014-10-03|1237.98
#2014-10-06|1245.08
#2014-10-07|1228.01
#2014-10-08|1222.13
#2014-10-09|1216.24
#2014-10-10|1189.02
#2014-10-13|1196.13
#2014-10-14|1198.11
#2014-10-15|1163.15
#2014-10-16|1158.74
#2014-10-17|1192.68
#2014-10-20|1181.99
#2014-10-21|1203.42
#2014-10-22|1204.08
#2014-10-23|1218.29
#2014-10-24|1212.16
#2014-10-27|1206.69
#2014-10-28|1216.43
#2014-10-29|1215.02
#2014-10-30|1210.86
#2014-10-31|1228.40
#2014-11-03|1214.77
#2014-11-04|1205.13
#2014-11-05|1219.81
#2014-11-06|1219.75
#2014-11-07|1206.13
#2014-11-10|1218.61
#2014-11-11|1223.99
#2014-11-12|1210.47
#2014-11-13|1212.59
#2014-11-14|1216.76
#2014-11-17|1221.50
#2014-11-18|1239.31
#2014-11-19|1241.82
#2014-11-20|1232.52
#2014-11-21|1251.77
#2014-11-24|1260.64
#2014-11-25|1269.20
#2014-11-26|1270.57
#2014-11-27|1268.68
#2014-11-28|1269.56
#2014-12-01|1267.10
#2014-12-02|1262.54
#2014-12-03|1255.15
#2014-12-04|1248.00
#2014-12-05|1260.99
#2014-12-08|1248.36
#2014-12-09|1229.41
#2014-12-10|1218.98
#2014-12-11|1215.06
#2014-12-12|1190.07
#2014-12-15|1158.80
#2014-12-16|1191.68
#2014-12-17|1186.53
#2014-12-18|1214.54
#2014-12-19|1211.18
#2014-12-22|1214.60
#2014-12-23|1223.35
#2014-12-24|1219.47
#2014-12-25|1219.47
#2014-12-26|1217.57
#2014-12-29|1224.22
#2014-12-30|1202.40
#2014-12-31|1203.97
#2015-01-01|1203.97
#2015-01-02|1192.01
#2015-01-05|1143.94
#2015-01-06|1134.20
#2015-01-07|1131.41
#2015-01-08|1170.44
#2015-01-09|1152.92
#2015-01-12|1164.65
#2015-01-13|1178.41
#2015-01-14|1161.77
#2015-01-15|1168.74
#2015-01-16|1173.78
#2015-01-19|1192.37
#2015-01-20|1199.37
#2015-01-21|1211.02
#2015-01-22|1211.75
#2015-01-23|1217.28
#2015-01-26|1227.24
#2015-01-27|1229.39
#2015-01-28|1219.59
#2015-01-29|1224.77
#2015-01-30|1210.78
#2015-02-02|1222.95
#2015-02-03|1247.90
#2015-02-04|1250.16
#2015-02-05|1253.75
#2015-02-06|1241.34
#2015-02-09|1229.24
#2015-02-10|1240.33
#2015-02-11|1233.98
#2015-02-12|1252.89
#2015-02-13|1264.24
#2015-02-16|1262.05
#2015-02-17|1262.54
#2015-02-18|1270.25
#2015-02-19|1283.24
#2015-02-20|1280.14
#2015-02-23|1287.26
#2015-02-24|1291.84
#2015-02-25|1292.75
#2015-02-26|1283.43
#2015-02-27|1294.06
#2015-03-02|1283.28
#2015-03-03|1269.55
#2015-03-04|1269.10
#2015-03-05|1276.94
#2015-03-06|1257.84
#2015-03-09|1248.92
#2015-03-10|1221.28
#2015-03-11|1232.74
#2015-03-12|1235.05
#2015-03-13|1229.28
#2015-03-16|1248.18
#2015-03-17|1243.25
#2015-03-18|1249.35
#2015-03-19|1247.99
#2015-03-20|1280.99
#2015-03-23|1289.65
#2015-03-24|1296.50
#2015-03-25|1288.47
#2015-03-26|1276.27
#2015-03-27|1280.93
#2015-03-30|1286.33
#2015-03-31|1263.66
#2015-04-01|1272.71
#2015-04-02|1290.57
#2015-04-03|1303.08
#2015-04-06|1308.47
#2015-04-07|1306.78
#2015-04-08|1295.29
#2015-04-09|1299.95
#2015-04-10|1301.61
#2015-04-13|1298.41
#2015-04-14|1304.15
#2015-04-15|1301.16
#2015-04-16|1304.84
#2015-04-17|1293.79
#2015-04-20|1302.97
#2015-04-21|1306.02
#2015-04-22|1307.68
#2015-04-23|1309.42
#2015-04-24|1322.65
#2015-04-27|1342.95
#2015-04-28|1330.70
#2015-04-29|1316.84
#2015-04-30|1328.25
#2015-05-01|1330.27
#2015-05-04|1332.52
#2015-05-05|1307.68
#2015-05-06|1329.06
#2015-05-07|1316.42
#2015-05-08|1344.31
#2015-05-11|1327.08
#2015-05-12|1323.21
#2015-05-13|1334.09
#2015-05-14|1354.82
#2015-05-15|1353.48
#2015-05-18|1350.70
#2015-05-19|1350.79
#2015-05-20|1353.62
#2015-05-21|1358.99
#2015-05-22|1346.02
#2015-05-25|1332.84
#2015-05-26|1317.15
#2015-05-27|1339.55
#2015-05-28|1334.46
#2015-05-29|1307.29
#2015-06-01|1305.06
#2015-06-02|1327.12
#2015-06-03|1351.03
#2015-06-04|1341.16
#2015-06-05|1302.82
#2015-06-08|1299.66
#2015-06-09|1302.28
#2015-06-10|1332.23
#2015-06-11|1334.22
#2015-06-12|1319.82
#2015-06-15|1294.74
#2015-06-16|1299.55
#2015-06-17|1286.37
#2015-06-18|1309.28
#2015-06-19|1303.96
#2015-06-22|1362.72
#2015-06-23|1352.70
#2015-06-24|1348.10
#2015-06-25|1350.14
#2015-06-26|1348.33
#2015-06-29|1299.53
#2015-06-30|1276.87
#2015-07-01|1296.93
#2015-07-02|1284.99
#2015-07-03|1277.42
#2015-07-06|1249.44
#2015-07-07|1207.31
#2015-07-08|1230.11
#2015-07-09|1259.07
#2015-07-10|1312.32
#2015-07-13|1318.03
#2015-07-14|1325.21
#2015-07-15|1324.21
#2015-07-16|1337.44
#2015-07-17|1332.70
#2015-07-20|1339.44
#2015-07-21|1338.23
#2015-07-22|1327.87
#2015-07-23|1339.73
#2015-07-24|1331.51
#2015-07-27|1313.58
#2015-07-28|1318.63
#2015-07-29|1328.44
#2015-07-30|1322.87
#2015-07-31|1347.48
#2015-08-03|1348.81
#2015-08-04|1345.10
#2015-08-05|1354.09
#2015-08-06|1358.70
#2015-08-07|1351.42
#2015-08-10|1367.30
#2015-08-11|1350.63
#2015-08-12|1321.75
#2015-08-13|1331.89
#2015-08-14|1323.05
#2015-08-17|1325.69
#2015-08-18|1317.81
#2015-08-19|1297.70
#2015-08-20|1286.82
#2015-08-21|1259.56
#2015-08-24|1220.93
#2015-08-25|1253.47
#2015-08-26|1234.88
#2015-08-27|1255.77
#2015-08-28|1260.30
#2015-08-31|1252.79
#2015-09-01|1228.62
#2015-09-02|1229.26
#2015-09-03|1241.08
#2015-09-04|1209.19
#2015-09-07|1220.99
#2015-09-08|1237.16
#2015-09-09|1252.58
#2015-09-10|1241.44
#2015-09-11|1235.45
#2015-09-14|1227.83
#2015-09-15|1239.54
#2015-09-16|1262.21
#2015-09-17|1267.78
#2015-09-18|1243.39
#2015-09-21|1237.58
#2015-09-22|1190.36
#2015-09-23|1193.71
#2015-09-24|1187.06
#2015-09-25|1212.36
#2015-09-28|1185.48
#2015-09-29|1180.49
#2015-09-30|1205.55
#2015-10-01|1201.57
#2015-10-02|1217.28
#2015-10-05|1252.09
#2015-10-06|1270.22
#2015-10-07|1267.49
#2015-10-08|1274.56
#2015-10-09|1288.82
#2015-10-12|1288.65
#2015-10-13|1277.78
#2015-10-14|1275.60
#2015-10-15|1287.53
#2015-10-16|1294.01
#2015-10-19|1287.27
#2015-10-20|1282.97
#2015-10-21|1290.72
#2015-10-22|1296.67
#2015-10-23|1314.76
#2015-10-26|1309.85
#2015-10-27|1297.92
#2015-10-28|1310.70
#2015-10-29|1296.69
#2015-10-30|1309.24
#2015-11-02|1312.23
#2015-11-03|1306.03
#2015-11-04|1297.91
#2015-11-05|1308.46
#2015-11-06|1294.33
#2015-11-09|1275.09
#2015-11-10|1270.96
#2015-11-11|1285.40
#2015-11-12|1264.80
#2015-11-13|1249.86
#2015-11-16|1247.22
#2015-11-17|1274.08
#2015-11-18|1265.67
#2015-11-19|1279.66
#2015-11-20|1270.92
#2015-11-23|1259.81
#2015-11-24|1244.30
#2015-11-25|1258.02
#2015-11-26|1273.15
#2015-11-27|1267.76
#2015-11-30|1270.59
#2015-12-01|1266.66
#2015-12-02|1260.18
#2015-12-03|1248.50
#2015-12-04|1249.87
#2015-12-07|1257.66
#2015-12-08|1241.08
#2015-12-09|1239.78
#2015-12-10|1234.91
#2015-12-11|1218.94
#2015-12-14|1202.08
#2015-12-15|1227.66
#2015-12-16|1233.49
#2015-12-17|1235.91
#2015-12-18|1222.43
#2015-12-21|1216.04
#2015-12-22|1221.52
#2015-12-23|1238.53
#2015-12-24|1245.06
#2015-12-25|1245.06
#2015-12-28|1235.14
#2015-12-29|1250.00
#2015-12-30|1244.38
#2015-12-31|1227.68
#2016-01-01|1227.68
#2016-01-04|1191.53
#2016-01-05|1186.70
#2016-01-06|1175.17
#2016-01-07|1165.19
#2016-01-08|1155.02
#2016-01-11|1144.85
#2016-01-12|1159.74
#2016-01-13|1165.87
#2016-01-14|1143.08
#2016-01-15|1128.52
#2016-01-18|1115.11
#2016-01-19|1139.76
#2016-01-20|1100.82
#2016-01-21|1114.04
#2016-01-22|1149.19
#2016-01-25|1145.35
#2016-01-26|1157.87
#2016-01-27|1167.05
#2016-01-28|1158.66
#2016-01-29|1172.43
#2016-02-01|1177.60
#2016-02-02|1150.32
#2016-02-03|1150.92
#2016-02-04|1163.43
#2016-02-05|1152.88
#2016-02-08|1117.68
#2016-02-09|1115.82
#2016-02-10|1121.52
#2016-02-11|1091.96
#2016-02-12|1108.64
#2016-02-15|1132.70
#2016-02-16|1132.19
#2016-02-17|1163.21
#2016-02-18|1161.76
#2016-02-19|1158.69
#2016-02-22|1170.14
#2016-02-23|1154.95
#2016-02-24|1132.51
#2016-02-25|1157.31
#2016-02-26|1162.52
#2016-02-29|1166.15
#2016-03-01|1179.56
#2016-03-02|1179.43
#2016-03-03|1186.79
#2016-03-04|1204.61
#2016-03-07|1197.76
#2016-03-08|1196.91
#2016-03-09|1197.70
#2016-03-10|1192.93
#2016-03-11|1232.51
#2016-03-14|1230.41
#2016-03-15|1222.51
#2016-03-16|1215.92
#2016-03-17|1235.44
#2016-03-18|1237.30
#2016-03-21|1226.62
#2016-03-22|1223.53
#2016-03-23|1217.46
#2016-03-24|1191.39
#2016-03-25|1191.39
#2016-03-28|1196.89
#2016-03-29|1203.54
#2016-03-30|1241.46
#2016-03-31|1228.78
#2016-04-01|1205.29
#2016-04-04|1213.45
#2016-04-05|1186.08
#2016-04-06|1196.47
#2016-04-07|1186.56
#2016-04-08|1204.27
#2016-04-11|1210.34
#2016-04-12|1213.35
#2016-04-13|1241.01
#2016-04-14|1244.16
#2016-04-15|1243.11
#2016-04-18|1249.16
#2016-04-19|1271.77
#2016-04-20|1274.44
#2016-04-21|1268.56
#2016-04-22|1260.00
#2016-04-25|1258.25
#2016-04-26|1261.83
#2016-04-27|1269.88
#2016-04-28|1268.90
#2016-04-29|1249.85
#2016-05-02|1262.10
#2016-05-03|1243.90
#2016-05-04|1228.16
#2016-05-05|1221.25
#2016-05-06|1221.88
#2016-05-09|1226.64
#2016-05-10|1237.86
#2016-05-11|1235.33
#2016-05-12|1226.81
#2016-05-13|1222.76
#2016-05-16|1224.39
#2016-05-17|1221.91
#2016-05-18|1221.17
#2016-05-19|1202.98
#2016-05-20|1224.26
#2016-05-23|1216.73
#2016-05-24|1240.90
#2016-05-25|1254.07
#2016-05-26|1267.04
#2016-05-27|1262.29
#2016-05-30|1267.25
#2016-05-31|1260.48
#2016-06-01|1256.79
#2016-06-02|1255.91
#2016-06-03|1263.23
#2016-06-06|1269.76
#2016-06-07|1283.14
#2016-06-08|1278.52
#2016-06-09|1258.74
#2016-06-10|1227.05
#2016-06-13|1204.20
#2016-06-14|1167.40
#2016-06-15|1181.05
#2016-06-16|1166.19
#2016-06-17|1189.31
#2016-06-20|1240.59
#2016-06-21|1242.70
#2016-06-22|1247.68
#2016-06-23|1278.78
#2016-06-24|1153.11
#2016-06-27|1103.91
#2016-06-28|1140.54
#2016-06-29|1175.10
#2016-06-30|1187.67
#2016-07-01|1199.33
#2016-07-04|1189.90
#2016-07-05|1168.52
#2016-07-06|1143.23
#2016-07-07|1152.15
#2016-07-08|1166.60
#2016-07-11|1187.17
#2016-07-12|1208.15
#2016-07-13|1211.09
#2016-07-14|1224.99
#2016-07-15|1216.90
#2016-07-18|1212.51
#2016-07-19|1199.71
#2016-07-20|1213.43
#2016-07-21|1210.32
#2016-07-22|1209.40
#2016-07-25|1211.17
#2016-07-26|1213.70
#2016-07-27|1229.32
#2016-07-28|1233.07
#2016-07-29|1248.15
#2016-08-01|1238.73
#2016-08-02|1222.64
#2016-08-03|1214.39
#2016-08-04|1217.57
#2016-08-05|1227.93
#2016-08-08|1228.48
#2016-08-09|1246.96
#2016-08-10|1248.51
#2016-08-11|1264.87
#2016-08-12|1263.86
#2016-08-15|1265.39
#2016-08-16|1260.95
#2016-08-17|1251.13
#2016-08-18|1261.69
#2016-08-19|1251.08
#2016-08-22|1248.91
#2016-08-23|1256.40
#2016-08-24|1252.06
#2016-08-25|1247.81
#2016-08-26|1257.23
#2016-08-29|1240.06
#2016-08-30|1246.94
#2016-08-31|1240.93
#2016-09-01|1248.65
#2016-09-02|1274.66
#2016-09-05|1272.23
#2016-09-06|1279.75
#2016-09-07|1286.93
#2016-09-08|1287.24
#2016-09-09|1267.50
#2016-09-12|1255.47
#2016-09-13|1243.29
#2016-09-14|1236.31
#2016-09-15|1237.08
#2016-09-16|1217.60
#2016-09-19|1236.59
#2016-09-20|1234.20
#2016-09-21|1236.44
#2016-09-22|1274.25
#2016-09-23|1265.24
#2016-09-26|1247.94
#2016-09-27|1238.33
#2016-09-28|1247.29
#2016-09-29|1253.83
#2016-09-30|1256.70
#2016-10-03|1256.15
#2016-10-04|1263.67
#2016-10-05|1265.67
#2016-10-06|1260.96
#2016-10-07|1253.34
#2016-10-10|1263.89
#2016-10-11|1247.17
#2016-10-12|1238.95
#2016-10-13|1229.13
#2016-10-14|1244.23
#2016-10-17|1236.97
#2016-10-18|1250.04
#2016-10-19|1252.96
#2016-10-20|1252.76
#2016-10-21|1244.93
#2016-10-24|1251.10
#2016-10-25|1243.59
#2016-10-26|1248.96
#2016-10-27|1252.30
#2016-10-28|1259.21
#2016-10-31|1252.25
#2016-11-01|1251.58
#2016-11-02|1243.71
#2016-11-03|1240.51
#2016-11-04|1233.88
#2016-11-07|1245.23
#2016-11-08|1252.77
#2016-11-09|1257.21
#2016-11-10|1244.55
#2016-11-11|1232.29
#2016-11-14|1220.84
#2016-11-15|1230.28
#2016-11-16|1215.13
#2016-11-17|1222.49
#2016-11-18|1205.59
#2016-11-21|1218.73
#2016-11-22|1218.81
#2016-11-23|1206.24
#2016-11-24|1212.75
#2016-11-25|1220.06
#2016-11-28|1208.41
#2016-11-29|1224.46
#2016-11-30|1229.68
#2016-12-01|1225.93
#2016-12-02|1222.69
#2016-12-05|1241.46
#2016-12-06|1257.69
#2016-12-07|1277.17
#2016-12-08|1270.31
#2016-12-09|1269.76
#2016-12-12|1277.75
#2016-12-13|1293.50
#2016-12-14|1284.97
#2016-12-15|1270.34
#2016-12-16|1272.13
#2016-12-19|1272.82
#2016-12-20|1272.50
#2016-12-21|1276.45
#2016-12-22|1281.77
#2016-12-23|1283.13
#2016-12-26|1283.13
#2016-12-27|1284.93
#2016-12-28|1277.25
#2016-12-29|1286.53
#2016-12-30|1300.51
#2017-01-02|1305.85
#2017-01-03|1291.08
#2017-01-04|1301.87
#2017-01-05|1317.17
#2017-01-06|1316.22
#2017-01-09|1308.82
#2017-01-10|1313.01
#2017-01-11|1298.32
#2017-01-12|1316.20
#2017-01-13|1327.79
#2017-01-16|1315.24
#2017-01-17|1320.90
#2017-01-18|1318.64
#2017-01-19|1306.18
#2017-01-20|1316.98
#2017-01-23|1317.93
#2017-01-24|1320.63
#2017-01-25|1332.44
#2017-01-26|1319.18
#2017-01-27|1316.31
#2017-01-30|1300.61
#2017-01-31|1305.94
#2017-02-01|1311.52
#2017-02-02|1316.05
#2017-02-03|1322.87
#2017-02-06|1304.39
#2017-02-07|1290.31
#2017-02-08|1294.99
#2017-02-09|1305.05
#2017-02-10|1299.36
#2017-02-13|1312.28
#2017-02-14|1309.23
#2017-02-15|1317.19
#2017-02-16|1322.43
#2017-02-17|1308.95
#2017-02-20|1306.27
#2017-02-21|1302.25
#2017-02-22|1305.76
#2017-02-23|1311.25
#2017-02-24|1296.19
#2017-02-27|1301.24
#2017-02-28|1306.60
#2017-03-01|1323.48
#2017-03-02|1321.04
#2017-03-03|1334.35
#2017-03-06|1333.76
#2017-03-07|1327.53
#2017-03-08|1326.37
#2017-03-09|1335.25
#2017-03-10|1349.50
#2017-03-13|1351.46
#2017-03-14|1341.89
#2017-03-15|1342.30
#2017-03-16|1362.45
#2017-03-17|1366.95
#2017-03-20|1365.43
#2017-03-21|1371.26
#2017-03-22|1368.42
#2017-03-23|1377.37
#2017-03-24|1377.33
#2017-03-27|1387.93
#2017-03-28|1394.74
#2017-03-29|1384.79
#2017-03-30|1387.83
#2017-03-31|1391.40
#2017-04-03|1376.49
#2017-04-04|1381.92
#2017-04-05|1379.62
#2017-04-06|1387.01
#2017-04-07|1386.00
#2017-04-10|1375.54
#2017-04-11|1378.43
#2017-04-12|1377.81
#2017-04-13|1370.89
#2017-04-14|1370.89
#2017-04-17|1375.85
#2017-04-18|1360.70
#2017-04-19|1367.00
#2017-04-20|1394.24
#2017-04-21|1379.79
#2017-04-24|1463.94
#2017-04-25|1477.28
#2017-04-26|1472.68
#2017-04-27|1467.26
#2017-04-28|1470.24
#2017-05-01|1474.02
#2017-05-02|1481.55
#2017-05-03|1482.94
#2017-05-04|1508.33
#2017-05-05|1533.77
#2017-05-08|1514.28
#2017-05-09|1511.68
#2017-05-10|1509.43
#2017-05-11|1504.21
#2017-05-12|1520.75
#2017-05-15|1532.69
#2017-05-16|1550.35
#2017-05-17|1535.12
#2017-05-18|1523.62
#2017-05-19|1543.17
#2017-05-22|1548.09
#2017-05-23|1550.34
#2017-05-24|1544.60
#2017-05-25|1549.07
#2017-05-26|1544.37
#2017-05-29|1543.05
#2017-05-30|1540.48
#2017-05-31|1546.79
#2017-06-01|1553.49
#2017-06-02|1568.10
#2017-06-05|1558.44
#2017-06-06|1549.69
#2017-06-07|1548.61
#2017-06-08|1542.20
#2017-06-09|1546.95
#2017-06-12|1534.06
#2017-06-13|1539.83
#2017-06-14|1545.24
#2017-06-15|1520.91
#2017-06-16|1542.09
#2017-06-19|1552.09
#2017-06-20|1542.45
#2017-06-21|1540.22
#2017-06-22|1543.47
#2017-06-23|1544.43
#2017-06-26|1553.76
#2017-06-27|1553.76
#2017-06-28|1562.81
#2017-06-29|1542.49
#2017-06-30|1529.42
#2017-07-03|1545.05
#2017-07-04|1537.26
#2017-07-05|1537.04
#2017-07-06|1539.26
#2017-07-07|1535.13
#2017-07-10|1540.32
#2017-07-11|1536.89
#2017-07-12|1560.63
#2017-07-13|1562.67
#2017-07-14|1568.44
#2017-07-17|1569.03
#2017-07-18|1568.02
#2017-07-19|1571.20
#2017-07-20|1582.40
#2017-07-21|1560.72
#2017-07-24|1560.51
#2017-07-25|1574.44
#2017-07-26|1580.42
#2017-07-27|1583.89
#2017-07-28|1577.13
#2017-07-31|1570.51
#2017-08-01|1583.75
#2017-08-02|1584.95
#2017-08-03|1595.71
#2017-08-04|1601.15
#2017-08-07|1608.23
#2017-08-08|1603.92
#2017-08-09|1582.11
#2017-08-10|1573.62
#2017-08-11|1563.64
#2017-08-14|1580.98
#2017-08-15|1578.63
#2017-08-16|1587.09
#2017-08-17|1583.83
#2017-08-18|1575.21
#2017-08-21|1576.26
#2017-08-22|1582.54
#2017-08-23|1584.27
#2017-08-24|1582.64
#2017-08-25|1588.70
#2017-08-28|1592.07
#2017-08-29|1587.19
#2017-08-30|1580.45
#2017-08-31|1585.76
#2017-09-01|1595.73
#2017-09-04|1594.83
#2017-09-05|1591.38
#2017-09-06|1598.15
#2017-09-07|1612.14
#2017-09-08|1614.75
#2017-09-11|1629.73
#2017-09-12|1636.19
#2017-09-13|1633.89
#2017-09-14|1629.69
#2017-09-15|1637.21
#2017-09-18|1640.35
#2017-09-19|1646.92
#2017-09-20|1649.73
#2017-09-21|1647.84
#2017-09-22|1659.79
#2017-09-25|1645.96
#2017-09-26|1632.01
#2017-09-27|1631.17
#2017-09-28|1642.03
#2017-09-29|1657.83
#2017-10-02|1651.83
#2017-10-03|1659.16
#2017-10-04|1658.64
#2017-10-05|1656.82
#2017-10-06|1654.00
#2017-10-09|1656.51
#2017-10-10|1667.22
#2017-10-11|1672.65
#2017-10-12|1672.12
#2017-10-13|1665.56
#2017-10-16|1663.35
#2017-10-17|1657.62
#2017-10-18|1669.07
#2017-10-19|1673.71
#2017-10-20|1664.68
#2017-10-23|1662.22
#2017-10-24|1666.13
#2017-10-25|1668.72
#2017-10-26|1675.73
#2017-10-27|1670.27
#2017-10-30|1676.07
#2017-10-31|1682.96
#2017-11-01|1681.07
#2017-11-02|1687.57
#2017-11-03|1680.93
#2017-11-06|1673.32
#2017-11-07|1663.62
#2017-11-08|1662.25
#2017-11-09|1650.15
#2017-11-10|1645.89
#2017-11-13|1633.72
#2017-11-14|1641.21
#2017-11-15|1644.20
#2017-11-16|1650.99
#2017-11-17|1646.02
#2017-11-20|1647.83
#2017-11-21|1651.87
#2017-11-22|1656.90
#2017-11-23|1673.55
#2017-11-24|1690.91
#2017-11-27|1679.20
#2017-11-28|1680.96
#2017-11-29|1681.96
#2017-11-30|1685.23
#2017-12-01|1659.54
#2017-12-04|1679.09
#2017-12-05|1673.63
#2017-12-06|1668.59
#2017-12-07|1672.51
#2017-12-08|1671.37
#2017-12-11|1672.62
#2017-12-12|1676.21
#2017-12-13|1670.85
#2017-12-14|1661.28
#2017-12-15|1657.36
#2017-12-18|1686.85
#2017-12-19|1675.96
#2017-12-20|1676.67
#2017-12-21|1682.15
#2017-12-22|1672.47
#2017-12-25|1672.47
#2017-12-26|1676.85
#2017-12-27|1681.51
#2017-12-28|1678.91
#2017-12-29|1680.91
#2018-01-01|1680.91
#2018-01-02|1677.90
#2018-01-03|1686.31
#2018-01-04|1720.06
#2018-01-05|1732.99
#2018-01-08|1728.51
#2018-01-09|1732.49
#2018-01-10|1733.40
#2018-01-11|1735.57
#2018-01-12|1758.84
#2018-01-15|1775.68
#2018-01-16|1772.94
#2018-01-17|1769.12
#2018-01-18|1767.95
#2018-01-19|1776.58
#2018-01-22|1785.80
#2018-01-23|1790.24
#2018-01-24|1789.51
#2018-01-25|1801.40
#2018-01-26|1807.22
#2018-01-29|1793.05
#2018-01-30|1786.71
#2018-01-31|1797.88
#2018-02-01|1793.25
#2018-02-02|1760.05
#2018-02-05|1730.62
#2018-02-06|1679.71
#2018-02-07|1704.42
#2018-02-08|1667.61
#2018-02-09|1643.27
#2018-02-12|1667.25
#2018-02-13|1668.46
#2018-02-14|1692.72
#2018-02-15|1721.07
#2018-02-16|1736.71
#2018-02-19|1721.27
#2018-02-20|1723.42
#2018-02-21|1724.18
#2018-02-22|1726.21
#2018-02-23|1726.70
#2018-02-26|1733.63
#2018-02-27|1725.82
#2018-02-28|1713.32
#2018-03-01|1692.90
#2018-03-02|1672.89
#2018-03-05|1683.84
#2018-03-06|1696.95
#2018-03-07|1703.14
#2018-03-08|1715.42
#2018-03-09|1720.96
#2018-03-12|1721.91
#2018-03-13|1722.31
#2018-03-14|1714.45
#2018-03-15|1720.12
#2018-03-16|1719.26
#2018-03-19|1709.67
#2018-03-20|1709.66
#2018-03-21|1703.87
#2018-03-22|1688.39
#2018-03-23|1673.66
#2018-03-26|1676.85
#2018-03-27|1687.07
#2018-03-28|1688.13
#2018-03-29|1691.39
#2018-03-30|1691.39
#2018-04-02|1692.90
#2018-04-03|1683.96
#2018-04-04|1684.86
#2018-04-05|1715.84
#2018-04-06|1716.18
#2018-04-09|1725.76
#2018-04-10|1744.13
#2018-04-11|1738.90
#2018-04-12|1738.36
#2018-04-13|1741.81
#2018-04-16|1748.43
#2018-04-17|1758.86
#2018-04-18|1771.23
#2018-04-19|1773.69
#2018-04-20|1767.98
#2018-04-23|1767.63
#2018-04-24|1769.66
#2018-04-25|1754.18
#2018-04-26|1759.21
#2018-04-27|1768.47
#2018-04-30|1777.65
#2018-05-01|1764.04
#2018-05-02|1763.50
#2018-05-03|1759.75
#2018-05-04|1761.82
#2018-05-07|1763.95
#2018-05-08|1754.54
#2018-05-09|1758.57
#2018-05-10|1767.40
#2018-05-11|1781.46
#2018-05-14|1785.52
#2018-05-15|1771.67
#2018-05-16|1763.57
#2018-05-17|1781.40
#2018-05-18|1776.09
#2018-05-21|1782.21
#2018-05-22|1788.94
#2018-05-23|1757.22
#2018-05-24|1754.80
#2018-05-25|1742.80
#2018-05-28|1729.83
#2018-05-29|1699.70
#2018-05-30|1709.65
#2018-05-31|1711.73
#2018-06-01|1731.44
#2018-06-04|1740.10
#2018-06-05|1731.40
#2018-06-06|1746.39
#2018-06-07|1748.68
#2018-06-08|1741.49
#2018-06-11|1757.75
#2018-06-12|1748.45
#2018-06-13|1747.05
#2018-06-14|1752.28
#2018-06-15|1741.06
#2018-06-18|1724.02
#2018-06-19|1699.25
#2018-06-20|1695.57
#2018-06-21|1684.06
#2018-06-22|1709.82
#2018-06-25|1686.62
#2018-06-26|1682.89
#2018-06-27|1686.75
#2018-06-28|1669.71
#2018-06-29|1698.56
#2018-07-02|1675.10
#2018-07-03|1694.68
#2018-07-04|1696.18
#2018-07-05|1718.70
#2018-07-06|1730.02
#2018-07-09|1737.12
#2018-07-10|1742.52
#2018-07-11|1718.65
#2018-07-12|1730.26
#2018-07-13|1734.09
#2018-07-16|1734.96
#2018-07-17|1734.32
#2018-07-18|1734.49
#2018-07-19|1721.36
#2018-07-20|1729.49
#2018-07-23|1723.20
#2018-07-24|1738.33
#2018-07-25|1732.84
#2018-07-26|1747.18
#2018-07-27|1754.95
#2018-07-30|1757.26
#2018-07-31|1761.79
#2018-08-01|1752.54
#2018-08-02|1732.91
#2018-08-03|1735.35
#2018-08-06|1730.31
#2018-08-07|1748.35
#2018-08-08|1745.21
#2018-08-09|1741.51
#2018-08-10|1694.66
#2018-08-13|1692.03
#2018-08-14|1683.71
#2018-08-15|1646.93
#2018-08-16|1671.18
#2018-08-17|1673.39
#2018-08-20|1687.88
#2018-08-21|1708.87
#2018-08-22|1725.00
#2018-08-23|1721.98
#2018-08-24|1732.83
#2018-08-27|1754.02
#2018-08-28|1761.60
#2018-08-29|1763.81
#2018-08-30|1752.30
#2018-08-31|1726.49
#2018-09-03|1727.17
#2018-09-04|1695.18
#2018-09-05|1679.18
#2018-09-06|1675.96
#2018-09-07|1672.01
#2018-09-10|1681.04
#2018-09-11|1683.50
#2018-09-12|1704.12
#2018-09-13|1710.24
#2018-09-14|1715.87
#2018-09-17|1717.85
#2018-09-18|1724.26
#2018-09-19|1727.00
#2018-09-20|1756.53
#2018-09-21|1772.71
#2018-09-24|1770.34
#2018-09-25|1771.78
#2018-09-26|1777.78
#2018-09-27|1776.75
#2018-09-28|1752.78
#2018-10-01|1752.64
#2018-10-02|1735.63
#2018-10-03|1739.61
#2018-10-04|1711.90
#2018-10-05|1696.25
#2018-10-08|1671.69
#2018-10-09|1674.79
#2018-10-10|1648.91
#2018-10-11|1621.39
#2018-10-12|1618.87
#2018-10-15|1621.54
#2018-10-16|1646.25
#2018-10-17|1630.00
#2018-10-18|1616.97
#2018-10-19|1608.10
#2018-10-22|1595.02
#2018-10-23|1565.93
#2018-10-24|1556.30
#2018-10-25|1579.62
#2018-10-26|1559.30
#2018-10-29|1566.91
#2018-10-30|1559.92
#2018-10-31|1590.39
#2018-11-01|1597.34
#2018-11-02|1601.23
#2018-11-05|1602.77
#2018-11-06|1597.86
#2018-11-07|1626.16
#2018-11-08|1617.62
#2018-11-09|1599.96
#2018-11-12|1571.42
#2018-11-13|1589.27
#2018-11-14|1583.05
#2018-11-15|1572.43
#2018-11-16|1580.82
#2018-11-19|1575.46
#2018-11-20|1550.70
#2018-11-21|1563.90
#2018-11-22|1554.44
#2018-11-23|1549.84
#2018-11-26|1563.86
#2018-11-27|1553.56
#2018-11-28|1551.98
#2018-11-29|1574.54
#2018-11-30|1565.09
#2018-12-03|1583.24
#2018-12-04|1572.65
#2018-12-05|1550.32
#2018-12-06|1505.68
#2018-12-07|1517.22
#2018-12-10|1493.81
#2018-12-11|1507.10
#2018-12-12|1544.56
#2018-12-13|1538.64
#2018-12-14|1517.89
#2018-12-17|1506.45
#2018-12-18|1498.71
#2018-12-19|1513.14
#2018-12-20|1486.32
#2018-12-21|1485.60
#2018-12-24|1464.91
#2018-12-25|1464.91
#2018-12-26|1464.14
#2018-12-27|1454.57
#2018-12-28|1484.12
#2018-12-31|1500.11
#2019-01-01|1500.11
#2019-01-02|1477.55
#2019-01-03|1458.42
#2019-01-04|1499.82
#2019-01-07|1500.02
#2019-01-08|1514.82
#2019-01-09|1535.07
#2019-01-10|1534.94
#2019-01-11|1521.69
#2019-01-14|1513.65
#2019-01-15|1516.98
#2019-01-16|1519.25
#2019-01-17|1511.77
#2019-01-18|1534.23
#2019-01-21|1532.02
#2019-01-22|1525.87
#2019-01-23|1527.07
#2019-01-24|1530.83
#2019-01-25|1551.84
#2019-01-28|1545.20
#2019-01-29|1555.06
#2019-01-30|1571.60
#2019-01-31|1583.40
#2019-02-01|1590.60
#2019-02-04|1579.39
#2019-02-05|1604.99
#2019-02-06|1597.13
#2019-02-07|1566.08
#2019-02-08|1554.67
#2019-02-11|1563.45
#2019-02-12|1579.05
#2019-02-13|1583.02
#2019-02-14|1579.82
#2019-02-15|1606.22
#2019-02-18|1617.85
#2019-02-19|1619.91
#2019-02-20|1631.93
#2019-02-21|1632.56
#2019-02-22|1637.84
#2019-02-25|1643.30
#2019-02-26|1646.97
#2019-02-27|1647.08
#2019-02-28|1654.60
#2019-03-01|1662.00
#2019-03-04|1658.67
#2019-03-05|1660.17
#2019-03-06|1659.51
#2019-03-07|1640.75
#2019-03-08|1630.25
#2019-03-11|1639.05
#2019-03-12|1647.74
#2019-03-13|1663.89
#2019-03-14|1677.56
#2019-03-15|1697.88
#2019-03-18|1702.06
#2019-03-19|1709.27
#2019-03-20|1696.52
#2019-03-21|1695.10
#2019-03-22|1650.06
#2019-03-25|1653.68
#2019-03-26|1661.99
#2019-03-27|1658.35
#2019-03-28|1655.16
#2019-03-29|1671.02
#2019-04-01|1685.35
#2019-04-02|1685.78
#2019-04-03|1705.48
#2019-04-04|1701.30
#2019-04-05|1705.08
#2019-04-08|1709.57
#2019-04-09|1700.58
#2019-04-10|1700.54
#2019-04-11|1714.64
#2019-04-12|1726.02
#2019-04-15|1728.77
#2019-04-16|1734.19
#2019-04-17|1743.76
#2019-04-18|1740.30
#2019-04-19|1740.30
#2019-04-22|1742.08
#2019-04-23|1740.75
#2019-04-24|1735.19
#2019-04-25|1722.35
#2019-04-26|1731.29
#2019-04-29|1735.90
#2019-04-30|1746.34
#2019-05-01|1751.56
#2019-05-02|1733.72
#2019-05-03|1738.11
#2019-05-06|1719.53
#2019-05-07|1694.15
#2019-05-08|1702.90
#2019-05-09|1679.84
#2019-05-10|1686.90
#2019-05-13|1667.77
#2019-05-14|1687.52
#2019-05-15|1697.20
#2019-05-16|1716.99
#2019-05-17|1711.87
#2019-05-20|1690.29
#2019-05-21|1702.99
#2019-05-22|1697.23
#2019-05-23|1667.80
#2019-05-24|1688.08
#2019-05-27|1695.50
#2019-05-28|1685.57
#2019-05-29|1657.97
#2019-05-30|1665.60
#2019-05-31|1655.23
#2019-06-03|1675.21
#2019-06-04|1688.18
#2019-06-05|1701.21
#2019-06-06|1700.25
#2019-06-07|1736.35
#2019-06-10|1738.55
#2019-06-11|1747.72
#2019-06-12|1739.30
#2019-06-13|1731.66
#2019-06-14|1722.62
#2019-06-17|1731.16
#2019-06-18|1762.63
#2019-06-19|1769.84
#2019-06-20|1786.55
#2019-06-21|1788.08
#2019-06-24|1798.48
#2019-06-25|1795.71
#2019-06-26|1788.73
#2019-06-27|1784.56
#2019-06-28|1801.64
#2019-07-01|1799.92
#2019-07-02|1799.24
#2019-07-03|1812.58
#2019-07-04|1813.10
#2019-07-05|1794.92
#2019-07-08|1792.08
#2019-07-09|1786.09
#2019-07-10|1791.58
#2019-07-11|1786.91
#2019-07-12|1793.70
#2019-07-15|1797.01
#2019-07-16|1802.70
#2019-07-17|1790.35
#2019-07-18|1783.02
#2019-07-19|1783.33
#2019-07-22|1787.17
#2019-07-23|1790.47
#2019-07-24|1785.06
#2019-07-25|1779.15
#2019-07-26|1784.67
#2019-07-29|1782.53
#2019-07-30|1754.97
#2019-07-31|1757.92
#2019-08-01|1758.83
#2019-08-02|1703.96
#2019-08-05|1679.13
#2019-08-06|1678.37
#2019-08-07|1693.59
#2019-08-08|1729.99
#2019-08-09|1711.47
#2019-08-12|1708.84
#2019-08-13|1719.67
#2019-08-14|1679.82
#2019-08-15|1669.23
#2019-08-16|1688.93
#2019-08-19|1709.10
#2019-08-20|1699.71
#2019-08-21|1729.25
#2019-08-22|1711.47
#2019-08-23|1697.34
#2019-08-26|1705.45
#2019-08-27|1714.48
#2019-08-28|1704.34
#2019-08-29|1728.53
#2019-08-30|1730.41
#2019-09-02|1727.66
#2019-09-03|1719.07
#2019-09-04|1749.31
#2019-09-05|1769.14
#2019-09-06|1773.50
#2019-09-09|1769.40
#2019-09-10|1766.57
#2019-09-11|1765.88
#2019-09-12|1780.78
#2019-09-13|1792.94
#2019-09-16|1760.69
#2019-09-17|1775.35
#2019-09-18|1778.86
#2019-09-19|1791.23
#2019-09-20|1793.50
#2019-09-23|1772.66
#2019-09-24|1773.16
#2019-09-25|1752.05
#2019-09-26|1761.54
#2019-09-27|1770.73
#2019-09-30|1775.61
#2019-10-01|1752.53
#2019-10-02|1702.84
#2019-10-03|1714.51
#2019-10-04|1728.88
#2019-10-07|1741.44
#2019-10-08|1715.96
#2019-10-09|1732.57
#2019-10-10|1759.35
#2019-10-11|1794.57
#2019-10-14|1786.01
#2019-10-15|1806.93
#2019-10-16|1806.69
#2019-10-17|1810.82
#2019-10-18|1802.40
#2019-10-21|1806.36
#2019-10-22|1807.50
#2019-10-23|1803.65
#2019-10-24|1811.35
#2019-10-25|1821.60
#2019-10-28|1824.35
#2019-10-29|1831.06
#2019-10-30|1842.48
#2019-10-31|1836.82
#2019-11-01|1848.75
#2019-11-04|1865.47
#2019-11-05|1859.25
#2019-11-06|1866.42
#2019-11-07|1867.33
#2019-11-08|1862.34
#2019-11-11|1865.86
#2019-11-12|1870.33
#2019-11-13|1866.90
#2019-11-14|1864.41
#2019-11-15|1884.85
#2019-11-18|1886.86
#2019-11-19|1880.17
#2019-11-20|1873.56
#2019-11-21|1871.81
#2019-11-22|1867.33
#2019-11-25|1873.30
#2019-11-26|1874.73
#2019-11-27|1871.91
#2019-11-28|1868.45
#2019-11-29|1869.47
#2019-12-02|1840.62
#2019-12-03|1823.25
#2019-12-04|1846.80
#2019-12-05|1847.50
#2019-12-06|1862.90
#2019-12-09|1854.60
#2019-12-10|1861.18
#2019-12-11|1864.69
#2019-12-12|1876.44
#2019-12-13|1890.57
#2019-12-16|1914.65
#2019-12-17|1910.77
#2019-12-18|1902.75
#2019-12-19|1904.60
#2019-12-20|1915.54
#2019-12-23|1918.57
#2019-12-24|1918.82
#2019-12-25|1918.82
#2019-12-26|1920.29
#2019-12-27|1934.21
#2019-12-30|1923.06
#2019-12-31|1925.80
#2020-01-01|1925.80
#2020-01-02|1942.07
#2020-01-03|1937.02
#2020-01-06|1934.29
#2020-01-07|1924.39
#2020-01-08|1928.22
#2020-01-09|1929.16
#2020-01-10|1929.89
#2020-01-13|1932.18
#2020-01-14|1931.96
#2020-01-15|1935.71
#2020-01-16|1936.06
#2020-01-17|1949.08
#2020-01-20|1940.15
#2020-01-21|1933.10
#2020-01-22|1919.16
#2020-01-23|1899.59
#2020-01-24|1913.01
#2020-01-27|1861.16
#2020-01-28|1879.22
#2020-01-29|1888.75
#2020-01-30|1870.64
#2020-01-31|1858.70
#2020-02-03|1863.36
#2020-02-04|1891.19
#2020-02-05|1900.65
#2020-02-06|1911.94
#2020-02-07|1907.56
#2020-02-10|1895.95
#2020-02-11|1906.16
#2020-02-12|1917.89
#2020-02-13|1905.80
#2020-02-14|1897.50
#2020-02-17|1901.30
#2020-02-18|1891.81
#2020-02-19|1903.04
#2020-02-20|1889.54
#2020-02-21|1889.07
#2020-02-24|1817.08
#2020-02-25|1783.12
#2020-02-26|1783.96
#2020-02-27|1745.31
#2020-02-28|1684.67
#2020-03-02|1716.14
#2020-03-03|1743.25
#2020-03-04|1761.71
#2020-03-05|1737.11
#2020-03-06|1682.85
#2020-03-09|1559.57
#2020-03-10|1525.94
#2020-03-11|1508.00
#2020-03-12|1302.39
#2020-03-13|1324.64
#2020-03-16|1256.62
#2020-03-17|1275.96
#2020-03-18|1188.38
#2020-03-19|1205.99
#2020-03-20|1262.68
#2020-03-23|1224.70
#2020-03-24|1330.90
#2020-03-25|1393.94
#2020-03-26|1458.36
#2020-03-27|1402.39
#2020-03-30|1409.12
#2020-03-31|1405.25
#2020-04-01|1337.97
#2020-04-02|1334.52
#2020-04-03|1305.61
#2020-04-06|1361.71
#2020-04-07|1400.48
#2020-04-08|1399.92
#2020-04-09|1429.14
#2020-04-10|1429.14
#2020-04-13|1424.18
#2020-04-14|1441.42
#2020-04-15|1382.39
#2020-04-16|1373.22
#2020-04-17|1424.23
#2020-04-20|1433.52
#2020-04-21|1378.91
#2020-04-22|1390.28
#2020-04-23|1401.08
#2020-04-24|1379.79
#2020-04-27|1418.11
#2020-04-28|1438.96
#2020-04-29|1472.68
#2020-04-30|1457.28
#2020-05-01|1464.66
#2020-05-04|1396.86
#2020-05-05|1422.78
#2020-05-06|1402.61
#2020-05-07|1421.17
#2020-05-08|1449.15
#2020-05-11|1433.33
#2020-05-12|1434.87
#2020-05-13|1390.87
#2020-05-14|1364.21
#2020-05-15|1366.60
#2020-05-18|1442.48
#2020-05-19|1441.62
#2020-05-20|1460.32
#2020-05-21|1438.56
#2020-05-22|1431.89
#2020-05-25|1462.33
#2020-05-26|1495.15
#2020-05-27|1519.93
#2020-05-28|1558.66
#2020-05-29|1543.90
#2020-06-01|1566.49
#2020-06-02|1604.56
#2020-06-03|1661.12
#2020-06-04|1676.92
#2020-06-05|1732.67
#2020-06-08|1723.91
#2020-06-09|1704.55
#2020-06-10|1691.21
#2020-06-11|1617.27
#2020-06-12|1604.55
#2020-06-15|1600.77
#2020-06-16|1640.98
#2020-06-17|1652.91
#2020-06-18|1640.58
#2020-06-19|1643.10
#2020-06-22|1642.52
#2020-06-23|1678.34
#2020-06-24|1621.68
#2020-06-25|1628.13
#2020-06-26|1624.38
#2020-06-29|1644.71
#2020-06-30|1638.00
#2020-07-01|1640.83
#2020-07-02|1677.78
#2020-07-03|1666.64
#2020-07-06|1702.09
#2020-07-07|1687.20
#2020-07-08|1674.50
#2020-07-09|1648.97
#2020-07-10|1668.47
#2020-07-13|1705.22
#2020-07-14|1696.23
#2020-07-15|1733.67
#2020-07-16|1728.35
#2020-07-17|1721.17
#2020-07-20|1731.87
#2020-07-21|1742.71
#2020-07-22|1736.03
#2020-07-23|1732.39
#2020-07-24|1710.73
#2020-07-27|1727.08
#2020-07-28|1717.46
#2020-07-29|1735.85
#2020-07-30|1703.39
#2020-07-31|1682.39
#2020-08-03|1701.94
#2020-08-04|1708.36
#2020-08-05|1742.65
#2020-08-06|1721.00
#2020-08-07|1715.50
#2020-08-10|1718.95
#2020-08-11|1759.16
#2020-08-12|1781.34
#2020-08-13|1776.06
#2020-08-14|1748.06
#2020-08-17|1756.81
#2020-08-18|1753.41
#2020-08-19|1764.66
#2020-08-20|1732.88
#2020-08-21|1718.14
#2020-08-24|1761.84
#2020-08-25|1762.85
#2020-08-26|1775.08
#2020-08-27|1759.23
#2020-08-28|1770.88
#2020-08-31|1759.54
#2020-09-01|1756.70
#2020-09-02|1771.54
#2020-09-03|1765.10
#2020-09-04|1743.71
#2020-09-07|1780.14
#2020-09-08|1746.88
#2020-09-09|1772.82
#2020-09-10|1775.41
#2020-09-11|1773.09
#2020-09-14|1785.04
#2020-09-15|1786.92
#2020-09-16|1785.97
#2020-09-17|1772.26
#2020-09-18|1758.42
#2020-09-21|1676.94
#2020-09-22|1663.50
#2020-09-23|1670.09
#2020-09-24|1651.08
#2020-09-25|1640.48
#2020-09-28|1681.70
#2020-09-29|1691.84
#2020-09-30|1679.87
#2020-10-01|1688.06
#2020-10-02|1687.01
#2020-10-05|1714.47
#2020-10-06|1720.66
#2020-10-07|1710.91
#2020-10-08|1718.27
#2020-10-09|1740.53
#2020-10-12|1751.20
#2020-10-13|1730.47
#2020-10-14|1729.54
#2020-10-15|1683.15
#2020-10-16|1720.65
#2020-10-19|1731.53
#2020-10-20|1734.99
#2020-10-21|1713.81
#2020-10-22|1706.56
#2020-10-23|1728.71
#2020-10-26|1693.00
#2020-10-27|1668.41
#2020-10-28|1602.57
#2020-10-29|1589.00
#2020-10-30|1596.26
#2020-11-02|1628.15
#2020-11-03|1681.32
#2020-11-04|1721.53
#2020-11-05|1760.17
#2020-11-06|1759.19
#2020-11-09|1877.58
#2020-11-10|1903.41
#2020-11-11|1905.43
#2020-11-12|1884.67
#2020-11-13|1891.14
#2020-11-16|1921.20
#2020-11-17|1930.25
#2020-11-18|1939.49
#2020-11-19|1921.92
#2020-11-20|1931.46
#2020-11-23|1921.99
#2020-11-24|1949.19
#2020-11-25|1957.09
#2020-11-26|1956.05
#2020-11-27|1973.78
#2020-11-30|1949.34
#2020-12-01|1978.91
#2020-12-02|1987.17
#2020-12-03|1997.29
#2020-12-04|2004.51
#2020-12-07|1992.60
#2020-12-08|1985.52
#2020-12-09|1977.77
#2020-12-10|1988.64
#2020-12-11|1971.46
#2020-12-14|1981.00
#2020-12-15|1981.85
#2020-12-16|1994.48
#2020-12-17|2003.47
#2020-12-18|1995.03
#2020-12-21|1944.53
#2020-12-22|1961.61
#2020-12-23|1985.53
#2020-12-24|1983.59
#2020-12-25|1983.59
#2020-12-28|2012.94
#2020-12-29|2026.86
#2020-12-30|2031.75
#2020-12-31|2003.22
#2021-01-01|2003.22
#2021-01-04|2024.83
#2021-01-05|2014.68
#2021-01-06|2035.76
#2021-01-07|2047.07
#2021-01-08|2060.89
#2021-01-11|2027.23
#2021-01-12|2022.10
#2021-01-13|2026.74
#2021-01-14|2029.11
#2021-01-15|1999.14
#2021-01-18|1988.63
#2021-01-19|1992.43
#2021-01-20|1998.62
#2021-01-21|1994.32
#2021-01-22|1990.36
#2021-01-25|1954.32
#2021-01-26|1978.01
#2021-01-27|1941.96
#2021-01-28|1961.78
#2021-01-29|1925.89
#2021-02-01|1937.83
#2021-02-02|1967.44
#2021-02-03|1965.95
#2021-02-04|1977.33
#2021-02-05|2004.23
#2021-02-08|2016.56
#2021-02-09|2027.37
#2021-02-10|2024.46
#2021-02-11|2025.40
#2021-02-12|2036.38
#2021-02-15|2066.72
#2021-02-16|2064.78
#2021-02-17|2042.30
#2021-02-18|2037.04
#2021-02-19|2060.61
#2021-02-22|2059.34
#2021-02-23|2067.41
#2021-02-24|2067.01
#2021-02-25|2076.85
#2021-02-26|2034.57
#2021-03-01|2053.45
#2021-03-02|2062.22
#2021-03-03|2069.27
#2021-03-04|2064.74
#2021-03-05|2024.56
#2021-03-08|2056.51
#2021-03-09|2069.49
#2021-03-10|2096.60
#2021-03-11|2122.82
#2021-03-12|2122.33
#2021-03-15|2115.39
#2021-03-16|2118.84
#2021-03-17|2121.16
#2021-03-18|2128.05
#2021-03-19|2101.86
#2021-03-22|2098.12
#2021-03-23|2082.84
#2021-03-24|2074.18
#2021-03-25|2068.90
#2021-03-26|2082.84
#2021-03-29|2086.13
#2021-03-30|2102.04
#2021-03-31|2099.98
#2021-04-01|2116.40
#2021-04-02|2116.40
#2021-04-05|2123.23
#2021-04-06|2139.80
#2021-04-07|2151.06
#2021-04-08|2166.90
#2021-04-09|2167.97
#2021-04-12|2166.45
#2021-04-13|2178.11
#2021-04-14|2193.37
#2021-04-15|2204.16
#2021-04-16|2222.80
#2021-04-19|2234.40
#2021-04-20|2199.37
#2021-04-21|2210.60
#2021-04-22|2230.47
#2021-04-23|2230.00
#2021-04-26|2241.27
#2021-04-27|2241.61
#2021-04-28|2254.29
#2021-04-29|2259.91
#2021-04-30|2234.56
#2021-05-03|2254.27
#2021-05-04|2225.90
#2021-05-05|2254.04
#2021-05-06|2268.68
#2021-05-07|2299.25
#2021-05-10|2303.59
#2021-05-11|2262.62
#2021-05-12|2250.83
#2021-05-13|2255.98
#2021-05-14|2302.00
#2021-05-17|2298.71
#2021-05-18|2308.99
#2021-05-19|2277.78
#2021-05-20|2308.47
#2021-05-21|2318.69
#2021-05-24|2335.41
#2021-05-25|2335.62
#2021-05-26|2331.39
#2021-05-27|2341.22
#2021-05-28|2357.00
#2021-05-31|2350.81
#2021-06-01|2367.49
#2021-06-02|2370.89
#2021-06-03|2351.88
#2021-06-04|2359.71
#2021-06-07|2374.66
#2021-06-08|2377.16
#2021-06-09|2383.03
#2021-06-10|2375.35
#2021-06-11|2382.19
#2021-06-14|2392.34
#2021-06-15|2405.49
#2021-06-16|2410.56
#2021-06-17|2381.18
#2021-06-18|2331.97
#2021-06-21|2352.35
#2021-06-22|2353.63
#2021-06-23|2341.33
#2021-06-24|2369.16
#2021-06-25|2370.68
#2021-06-28|2345.58
#2021-06-29|2344.31
#2021-06-30|2314.57
#2021-07-01|2330.11
#2021-07-02|2325.21
#2021-07-05|2332.28
#2021-07-06|2308.57
#2021-07-07|2312.24
#2021-07-08|2279.72
#2021-07-09|2326.64
#2021-07-12|2341.01
#2021-07-13|2333.28
#2021-07-14|2331.70
#2021-07-15|2309.95
#2021-07-16|2297.50
#2021-07-19|2242.17
#2021-07-20|2250.04
#2021-07-21|2293.04
#2021-07-22|2302.05
#2021-07-23|2326.75
#2021-07-26|2335.71
#2021-07-27|2323.72
#2021-07-28|2345.86
#2021-07-29|2367.28
#2021-07-30|2358.02
#2021-08-02|2385.97
#2021-08-03|2396.64
#2021-08-04|2400.49
#2021-08-05|2413.76
#2021-08-06|2408.16
#2021-08-09|2404.14
#2021-08-10|2400.18
#2021-08-11|2416.97
#2021-08-12|2422.79
#2021-08-13|2439.22
#2021-08-16|2419.93
#2021-08-17|2401.83
#2021-08-18|2382.36
#2021-08-19|2322.13
#2021-08-20|2330.30
#2021-08-23|2362.97
#2021-08-24|2358.85
#2021-08-25|2361.02
#2021-08-26|2359.18
#2021-08-27|2370.35
#2021-08-30|2376.32
#2021-08-31|2374.95
#2021-09-01|2415.85
#2021-09-02|2419.48
#2021-09-03|2396.49
#2021-09-06|2412.54
#2021-09-07|2402.81
#2021-09-08|2377.52
#2021-09-09|2385.46
#2021-09-10|2382.14
#2021-09-13|2379.05
#2021-09-14|2374.09
#2021-09-15|2344.72
#2021-09-16|2349.10
#2021-09-17|2328.16
#2021-09-20|2289.27
#2021-09-21|2351.19
#2021-09-22|2376.84
#2021-09-23|2400.95
#2021-09-24|2369.68
#2021-09-27|2368.07
#2021-09-28|2312.39
#2021-09-29|2319.67
#2021-09-30|2300.26
#2021-10-01|2305.53
#2021-10-04|2296.24
#2021-10-05|2325.50
#2021-10-06|2289.72
#2021-10-07|2329.41
#2021-10-08|2316.09
#2021-10-11|2317.46
#2021-10-12|2305.16
#2021-10-13|2329.30
#2021-10-14|2363.30
#2021-10-15|2379.98
#2021-10-18|2361.73
#2021-10-19|2369.54
#2021-10-20|2384.05
#2021-10-21|2377.57
#2021-10-22|2395.11
#2021-10-25|2377.92
#2021-10-26|2392.30
#2021-10-27|2387.43
#2021-10-28|2425.59
#2021-10-29|2412.21
#2021-11-01|2437.03
#2021-11-02|2448.48
#2021-11-03|2458.34
#2021-11-04|2465.71
#2021-11-05|2484.87
#2021-11-08|2495.72
#2021-11-09|2495.06
#2021-11-10|2479.72
#2021-11-11|2475.67
#2021-11-12|2481.86
#2021-11-15|2489.42
#2021-11-16|2481.66
#2021-11-17|2475.02
#2021-11-18|2478.04
#2021-11-19|2464.19
#2021-11-22|2444.24
#2021-11-23|2426.11
#2021-11-24|2414.05
#2021-11-25|2430.84
#2021-11-26|2344.26
#2021-11-29|2346.68
#2021-11-30|2330.33
#2021-12-01|2399.76
#2021-12-02|2363.60
#2021-12-03|2344.49
#2021-12-06|2372.91
#2021-12-07|2438.12
#2021-12-08|2437.98
#2021-12-09|2427.04
#2021-12-10|2424.74
#2021-12-13|2401.61
#2021-12-14|2380.94
#2021-12-15|2389.82
#2021-12-16|2423.42
#2021-12-17|2391.12
#2021-12-20|2377.70
#2021-12-21|2401.92
#2021-12-22|2445.34
#2021-12-23|2460.79
#2021-12-24|2458.20
#2021-12-27|2474.23
#2021-12-28|2484.98
#2021-12-29|2489.83
#2021-12-30|2490.40
#2021-12-31|2491.11
#2022-01-03|2495.22
#2022-01-04|2530.80
#2022-01-05|2552.42
#2022-01-06|2494.44
#2022-01-07|2494.49
#2022-01-10|2449.96
#2022-01-11|2478.16
#2022-01-12|2512.71
#2022-01-13|2505.16
#2022-01-14|2476.08
#2022-01-17|2489.75
#2022-01-18|2452.15
#2022-01-19|2465.65
#2022-01-20|2477.76
#2022-01-21|2437.41
#2022-01-24|2334.24
#2022-01-25|2343.54
#2022-01-26|2393.54
#2022-01-27|2379.32
#2022-01-28|2366.81
#2022-01-31|2389.71
#2022-02-01|2432.07
#2022-02-02|2447.66
#2022-02-03|2432.13
#2022-02-04|2421.44
#2022-02-07|2442.73
#2022-02-08|2441.01
#2022-02-09|2476.94
#2022-02-10|2473.37
#2022-02-11|2428.52
#2022-02-14|2355.44
#2022-02-15|2407.58
#2022-02-16|2401.63
#2022-02-17|2397.65
#2022-02-18|2383.85
#2022-02-21|2335.57
#2022-02-22|2335.37
#2022-02-23|2329.49
#2022-02-24|2203.47
#2022-02-25|2304.63
#2022-02-28|2274.06
#2022-03-01|2167.94
#2022-03-02|2188.44
#2022-03-03|2146.92
#2022-03-04|2015.94
#2022-03-07|1986.18
#2022-03-08|1976.50
#2022-03-09|2150.27
#2022-03-10|2085.88
#2022-03-11|2094.53
#2022-03-14|2133.25
#2022-03-15|2126.87
#2022-03-16|2208.87
#2022-03-17|2243.53
#2022-03-18|2236.38
#2022-03-21|2221.11
#2022-03-22|2243.99
#2022-03-23|2214.36
#2022-03-24|2207.92
#2022-03-25|2201.05
#2022-03-28|2212.05
#2022-03-29|2307.31
#2022-03-30|2303.11
#2022-03-31|2269.41
#2022-04-01|2259.39
#2022-04-04|2267.99
#2022-04-05|2229.94
#2022-04-06|2176.15
#2022-04-07|2161.46
#2022-04-08|2181.10
#2022-04-11|2186.21
#2022-04-12|2175.74
#2022-04-13|2170.81
#2022-04-14|2171.43
#2022-04-15|2171.43
#2022-04-18|2174.85
#2022-04-19|2156.56
#2022-04-20|2204.97
#2022-04-21|2232.09
#2022-04-22|2173.19
#2022-04-25|2118.65
#2022-04-26|2101.80
#2022-04-27|2086.87
#2022-04-28|2107.98
#2022-04-29|2122.67
#2022-05-02|2082.20
#2022-05-03|2099.73
#2022-05-04|2075.07
#2022-05-05|2063.94
#2022-05-06|2045.19
#2022-05-09|1976.95
#2022-05-10|1991.52
#2022-05-11|2043.78
#2022-05-12|1996.02
#2022-05-13|2043.28
#2022-05-16|2041.59
#2022-05-17|2098.54
#2022-05-18|2068.68
#2022-05-19|2057.58
#2022-05-20|2055.14
#2022-05-23|2106.60
#2022-05-24|2084.17
#2022-05-25|2090.85
#2022-05-26|2135.02
#2022-05-27|2170.91
#2022-05-30|2205.78
#2022-05-31|2160.02
#2022-06-01|2132.83
#2022-06-02|2170.37
#2022-06-03|2167.60
#2022-06-06|2189.30
#2022-06-07|2171.24
#2022-06-08|2158.68
#2022-06-09|2113.07
#2022-06-10|2034.39
#2022-06-13|1961.22
#2022-06-14|1934.28
#2022-06-15|1959.67
#2022-06-16|1930.17
#2022-06-17|1922.43
#2022-06-20|1947.82
#2022-06-21|1970.22
#2022-06-22|1964.38
#2022-06-23|1943.38
#2022-06-24|2011.70
#2022-06-27|2012.38
#2022-06-28|2008.79
#2022-06-29|1987.11
#2022-06-30|1948.61
#2022-07-01|1940.12
#2022-07-04|1955.19
#2022-07-05|1873.31
#2022-07-06|1905.02
#2022-07-07|1927.08
#2022-07-08|1933.70
#2022-07-11|1907.47
#2022-07-12|1916.45
#2022-07-13|1915.00
#2022-07-14|1868.15
#2022-07-15|1922.11
#2022-07-18|1959.71
#2022-07-19|2004.12
#2022-07-20|1991.86
#2022-07-21|1994.47
#2022-07-22|2006.83
#2022-07-25|2009.93
#2022-07-26|1985.90
#2022-07-27|1997.46
#2022-07-28|2030.16
#2022-07-29|2074.42
#2022-08-01|2086.86
#2022-08-02|2061.97
#2022-08-03|2067.37
#2022-08-04|2098.87
#2022-08-05|2074.54
#2022-08-08|2100.68
#2022-08-09|2090.83
#2022-08-10|2126.69
#2022-08-11|2131.26
#2022-08-12|2113.96
#2022-08-15|2109.34
#2022-08-16|2113.65
#2022-08-17|2091.60
#2022-08-18|2094.37
#2022-08-19|2058.64
#2022-08-22|2007.16
#2022-08-23|2004.29
#2022-08-24|2014.63
#2022-08-25|2010.48
#2022-08-26|1983.12
#2022-08-29|1957.52
#2022-08-30|1954.80
#2022-08-31|1939.72
#2022-09-01|1889.32
#2022-09-02|1948.39
#2022-09-05|1907.18
#2022-09-06|1906.33
#2022-09-07|1915.05
#2022-09-08|1923.02
#2022-09-09|1965.87
#2022-09-12|2020.28
#2022-09-13|1970.05
#2022-09-14|1960.16
#2022-09-15|1936.63
#2022-09-16|1917.01
#2022-09-19|1909.60
#2022-09-20|1881.47
#2022-09-21|1879.47
#2022-09-22|1831.34
#2022-09-23|1771.51
#2022-09-26|1756.87
#2022-09-27|1746.59
#2022-09-28|1753.38
#2022-09-29|1754.98
#2022-09-30|1785.25
#2022-10-03|1797.57
#2022-10-04|1902.43
#2022-10-05|1867.83
#2022-10-06|1850.52
#2022-10-07|1816.07
#2022-10-10|1791.05
#2022-10-11|1790.50
#2022-10-12|1785.69
#2022-10-13|1805.23
#2022-10-14|1828.97
#2022-10-17|1873.62
#2022-10-18|1887.20
#2022-10-19|1864.64
#2022-10-20|1889.35
#2022-10-21|1863.65
#2022-10-24|1910.22
#2022-10-25|1965.78
#2022-10-26|1992.08
#2022-10-27|1970.53
#2022-10-28|1971.17
#2022-10-31|1953.88
#2022-11-01|1971.02
#2022-11-02|1954.62
#2022-11-03|1923.26
#2022-11-04|2004.75
#2022-11-07|2022.38
#2022-11-08|2044.05
#2022-11-09|2033.53
#2022-11-10|2104.70
#2022-11-11|2146.17
#2022-11-14|2151.74
#2022-11-15|2170.84
#2022-11-16|2169.29
#2022-11-17|2144.43
#2022-11-18|2173.27
#2022-11-21|2143.78
#2022-11-22|2159.33
#2022-11-23|2186.47
#2022-11-24|2201.27
#2022-11-25|2203.40
#2022-11-28|2185.42
#2022-11-29|2177.47
#2022-11-30|2190.32
#2022-12-01|2237.31
#2022-12-02|2231.01
#2022-12-05|2228.07
#2022-12-06|2220.65
#2022-12-07|2212.43
#2022-12-08|2218.44
#2022-12-09|2228.15
#2022-12-12|2216.94
#2022-12-13|2274.32
#2022-12-14|2272.54
#2022-12-15|2201.76
#2022-12-16|2171.65
#2022-12-19|2170.04
#2022-12-20|2176.09
#2022-12-21|2213.62
#2022-12-22|2190.88
#2022-12-23|2187.16
#2022-12-26|2187.16
#2022-12-27|2211.88
#2022-12-28|2191.93
#2022-12-29|2222.64
#2022-12-30|2189.11
#2023-01-02|2231.24
#2023-01-03|2216.78
#2023-01-04|2277.26
#2023-01-05|2253.23
#2023-01-06|2304.68
#2023-01-09|2350.42
#2023-01-10|2333.30
#2023-01-11|2359.33
#2023-01-12|2386.91
#2023-01-13|2412.54
#2023-01-16|2417.13
#2023-01-17|2424.04
#2023-01-18|2434.42
#2023-01-19|2380.55
#2023-01-20|2404.78
#2023-01-23|2424.29
#2023-01-24|2432.39
#2023-01-25|2436.32
#2023-01-26|2443.43
#2023-01-27|2438.35
#2023-01-30|2441.05
#2023-01-31|2438.60
#2023-02-01|2449.38
#2023-02-02|2480.67
#2023-02-03|2485.96
#2023-02-06|2424.78
#2023-02-07|2413.70
#2023-02-08|2415.76
#2023-02-09|2446.45
#2023-02-10|2409.15
#2023-02-13|2447.94
#2023-02-14|2447.54
#2023-02-15|2465.57
#2023-02-16|2487.35
#2023-02-17|2479.44
#2023-02-20|2479.60
#2023-02-21|2470.99
#2023-02-22|2454.75
#2023-02-23|2451.29
#2023-02-24|2392.37
#2023-02-27|2443.06
#2023-02-28|2433.54
#2023-03-01|2436.97
#2023-03-02|2439.51
#2023-03-03|2455.83
#2023-03-06|2485.07
#2023-03-07|2452.49
#2023-03-08|2439.01
#2023-03-09|2441.76
#2023-03-10|2438.11
#2023-03-13|2379.00
#2023-03-14|2422.96
#2023-03-15|2296.92
#2023-03-16|2366.09
#2023-03-17|2338.27
#2023-03-20|2386.44
#2023-03-21|2429.69
#2023-03-22|2444.76
#2023-03-23|2471.31
#2023-03-24|2401.11
#2023-03-27|2425.76
#2023-03-28|2440.02
#2023-03-29|2473.94
#2023-03-30|2518.57
#2023-03-31|2527.62
#2023-04-03|2541.50
#2023-04-04|2562.95
#2023-04-05|2542.76
#2023-04-06|2546.92
#2023-04-07|2546.92
#2023-04-10|2527.34
#2023-04-11|2564.93
#2023-04-12|2582.97
#2023-04-13|2632.98
#2023-04-14|2636.58
#2023-04-17|2605.88
#2023-04-18|2629.32
#2023-04-19|2635.76
#2023-04-20|2641.97
#2023-04-21|2656.31
#2023-04-24|2673.36
#2023-04-25|2653.57
#2023-04-26|2647.49
#2023-04-27|2644.99
#2023-04-28|2656.84
#2023-05-01|2642.53
#2023-05-02|2606.41
#2023-05-03|2635.85
#2023-05-04|2603.23
#2023-05-05|2635.34
#2023-05-08|2644.48
#2023-05-09|2620.12
#2023-05-10|2611.60
#2023-05-11|2607.34
#2023-05-12|2605.41
#2023-05-15|2608.93
#2023-05-16|2607.14
#2023-05-17|2594.30
#2023-05-18|2597.98
#2023-05-19|2617.35
#2023-05-22|2624.66
#2023-05-23|2580.69
#2023-05-24|2534.51
#2023-05-25|2521.27
#2023-05-26|2548.60
#2023-05-29|2544.29
#2023-05-30|2529.47
#2023-05-31|2475.69
#2023-06-01|2505.34
#2023-06-02|2551.04
#2023-06-05|2522.75
#2023-06-06|2521.21
#2023-06-07|2521.53
#2023-06-08|2542.54
#2023-06-09|2536.88
#2023-06-12|2550.43
#2023-06-13|2577.09
#2023-06-14|2601.55
#2023-06-15|2601.70
#2023-06-16|2641.80
#2023-06-19|2613.09
#2023-06-20|2602.35
#2023-06-21|2604.31
#2023-06-22|2586.23
#2023-06-23|2552.96
#2023-06-26|2566.83
#2023-06-27|2586.80
#2023-06-28|2600.82
#2023-06-29|2605.83
#2023-06-30|2643.43
#2023-07-03|2636.95
#2023-07-04|2630.07
#2023-07-05|2603.32
#2023-07-06|2519.54
#2023-07-07|2547.53
#2023-07-10|2566.19
#2023-07-11|2596.75
#2023-07-12|2668.45
#2023-07-13|2699.58
#2023-07-14|2715.63
#2023-07-17|2680.21
#2023-07-18|2690.69
#2023-07-19|2681.03
#2023-07-20|2692.03
#2023-07-21|2704.60
#2023-07-24|2691.26
#2023-07-25|2677.85
#2023-07-26|2640.96
#2023-07-27|2679.67
#2023-07-28|2693.35
#2023-07-31|2698.98
#2023-08-01|2654.50
#2023-08-02|2609.44
#2023-08-03|2590.89
#2023-08-04|2632.29
#2023-08-07|2630.21
#2023-08-08|2599.35
#2023-08-09|2627.79
#2023-08-10|2678.71
#2023-08-11|2635.06
#2023-08-14|2622.02
#2023-08-15|2602.02
#2023-08-16|2591.81
#2023-08-17|2562.37
#2023-08-18|2548.99
#2023-08-21|2563.94
#2023-08-22|2569.70
#2023-08-23|2570.99
#2023-08-24|2557.93
#2023-08-25|2546.89
#2023-08-28|2588.89
#2023-08-29|2612.99
#2023-08-30|2633.73
#2023-08-31|2596.32
#2023-09-01|2579.85
#2023-09-04|2568.32
#2023-09-05|2540.42
#2023-09-06|2516.91
#2023-09-07|2518.66
#2023-09-08|2537.13
#2023-09-11|2555.86
#2023-09-12|2536.03
#2023-09-13|2531.75
#2023-09-14|2544.92
#2023-09-15|2571.18
#2023-09-18|2536.42
#2023-09-19|2538.26
#2023-09-20|2562.78
#2023-09-21|2507.11
#2023-09-22|2496.80
#2023-09-25|2455.83
#2023-09-26|2439.75
#2023-09-27|2421.59
#2023-09-28|2448.61
#2023-09-29|2461.83
#2023-10-02|2421.21
#2023-10-03|2393.83
#2023-10-04|2399.23
#2023-10-05|2413.02
#2023-10-06|2436.22
#2023-10-09|2422.28
#2023-10-10|2483.74
#2023-10-11|2475.10
#2023-10-12|2449.19
#2023-10-13|2399.82
#2023-10-16|2417.13
#2023-10-17|2424.97
#2023-10-18|2394.40
#2023-10-19|2389.92
#2023-10-20|2358.35
#2023-10-23|2379.25
#2023-10-24|2390.96
#2023-10-25|2402.63
#2023-10-26|2382.96
#2023-10-27|2357.43
#2023-10-30|2378.36
#2023-10-31|2385.85
#2023-11-01|2393.97
#2023-11-02|2455.59
#2023-11-03|2475.04
#2023-11-06|2467.33
#2023-11-07|2446.34
#2023-11-08|2468.34
#2023-11-09|2500.53
#2023-11-10|2465.32
#2023-11-13|2483.21
#2023-11-14|2552.84
#2023-11-15|2568.23
#2023-11-16|2558.03
#2023-11-17|2584.26
#2023-11-20|2599.87
#2023-11-21|2594.29
#2023-11-22|2590.28
#2023-11-23|2606.07
#2023-11-24|2618.30
#2023-11-27|2606.10
#2023-11-28|2611.20
#2023-11-29|2612.84
#2023-11-30|2612.89
#2023-12-01|2605.84
#2023-12-04|2599.01
#2023-12-05|2617.35
#2023-12-06|2629.50
#2023-12-07|2625.40
#2023-12-08|2658.38
#2023-12-11|2661.73
#2023-12-12|2669.22
#2023-12-13|2669.96
#2023-12-14|2731.99
#2023-12-15|2719.11
#2023-12-18|2706.81
#2023-12-19|2727.27
#2023-12-20|2726.87
#2023-12-21|2726.49
#2023-12-22|2730.97
#2023-12-25|2730.97
#2023-12-26|2734.44
#2023-12-27|2754.32
#2023-12-28|2741.17
#2023-12-29|2730.42
#2024-01-01|2730.42
#2024-01-02|2700.75
#2024-01-03|2649.83
#2024-01-04|2674.78
#2024-01-05|2668.05
#2024-01-08|2677.87
#2024-01-09|2656.72
#2024-01-10|2668.70
#2024-01-11|2649.71
#2024-01-12|2683.10
#2024-01-15|2659.64
#2024-01-16|2638.57
#2024-01-17|2604.14
#2024-01-18|2635.49
#2024-01-19|2632.27
#2024-01-22|2647.16
#2024-01-23|2625.30
#2024-01-24|2666.58
#2024-01-25|2654.13
#2024-01-26|2730.02
#2024-01-29|2717.10
#2024-01-30|2737.84
#2024-01-31|2735.43
#2024-02-01|2702.53
#2024-02-02|2694.70
#2024-02-05|2676.99
#2024-02-06|2698.24
#2024-02-07|2692.39
#2024-02-08|2710.78
#2024-02-09|2708.55
#2024-02-12|2718.72
#2024-02-13|2684.16
#2024-02-14|2703.23
#2024-02-15|2732.27
#2024-02-16|2744.05
#2024-02-19|2744.72
#2024-02-20|2771.15
#2024-02-21|2774.19
#2024-02-22|2811.92
#2024-02-23|2834.46
#2024-02-26|2830.92
#2024-02-27|2837.56
#2024-02-28|2839.47
#2024-02-29|2826.50
#2024-03-01|2830.42
#2024-03-04|2845.30
#2024-03-05|2837.94
#2024-03-06|2854.95
#2024-03-07|2886.65
#2024-03-08|2899.42
#2024-03-11|2886.51
#2024-03-12|2906.52
#2024-03-13|2934.10
#2024-03-14|2928.24
#2024-03-15|2926.20
#2024-03-18|2917.55
#2024-03-19|2927.17
#2024-03-20|2913.35
#2024-03-21|2920.14
#2024-03-22|2895.18
#2024-03-25|2900.10
#2024-03-26|2910.66
#2024-03-27|2915.95
#2024-03-28|2910.59
#2024-03-29|2910.59
#2024-04-01|2895.64
#2024-04-02|2873.36
#2024-04-03|2897.14
#2024-04-04|2907.11
#2024-04-05|2861.18
#2024-04-08|2890.48
#2024-04-09|2863.34
#2024-04-10|2834.01
#2024-04-11|2814.83
#2024-04-12|2791.55
#2024-04-15|2803.66
#2024-04-16|2771.19
#2024-04-17|2792.11
#2024-04-18|2807.57
#2024-04-19|2813.26
#2024-04-22|2814.68
#2024-04-23|2859.16
#2024-04-24|2851.72
#2024-04-25|2830.33
#2024-04-26|2850.10
#2024-04-29|2846.94
#2024-04-30|2829.67
#2024-05-01|2827.29
#2024-05-02|2809.87
#2024-05-03|2849.47
#2024-05-06|2869.65
#2024-05-07|2899.90
#2024-05-08|2916.07
#2024-05-09|2942.36
#2024-05-10|2947.98
#2024-05-13|2956.37
#2024-05-14|2967.09
#2024-05-15|2981.49
#2024-05-16|2966.29
#2024-05-17|2960.76
#2024-05-20|2971.34
#2024-05-21|2960.40
#2024-05-22|2935.68
#2024-05-23|2938.16
#2024-05-24|2938.51
#2024-05-27|2955.19
#2024-05-28|2936.08
#2024-05-29|2877.32
#2024-05-30|2901.02
#2024-05-31|2910.79
#2024-06-03|2916.41
#2024-06-04|2900.83
#2024-06-05|2926.76
#2024-06-06|2942.46
#2024-06-07|2910.46
#2024-06-10|2852.90
#2024-06-11|2813.89
#2024-06-12|2874.46
#2024-06-13|2799.33
#2024-06-14|2705.47
#2024-06-17|2737.72
#2024-06-18|2763.46
#2024-06-19|2745.54
#2024-06-20|2776.02
#2024-06-21|2751.59
#2024-06-24|2792.68
#2024-06-25|2767.60
#2024-06-26|2743.63
#2024-06-27|2723.55
#2024-06-28|2705.45
#2024-07-01|2736.74
#2024-07-02|2732.53
#2024-07-03|2781.71
#2024-07-04|2805.09
#2024-07-05|2802.53
#2024-07-08|2787.82
#2024-07-09|2738.33
#2024-07-10|2763.35
#2024-07-11|2796.70
#2024-07-12|2842.32
#2024-07-15|2806.99
#2024-07-16|2777.50
#2024-07-17|2787.32
#2024-07-18|2786.57
#2024-07-19|2762.22
#2024-07-22|2794.03
#2024-07-23|2780.52
#2024-07-24|2747.75
#2024-07-25|2722.95
#2024-07-26|2763.12
#2024-07-29|2726.38
#2024-07-30|2735.37
#2024-07-31|2761.53
#2024-08-01|2697.31
#2024-08-02|2689.27
#2024-08-05|2668.11
#2024-08-06|2650.68
#2024-08-07|2701.26
#2024-08-08|2688.46
#2024-08-09|2701.12
#2024-08-12|2695.49
#2024-08-13|2711.87
#2024-08-14|2753.76
#2024-08-15|2774.27
#2024-08-16|2786.16
#2024-08-19|2823.37
#2024-08-20|2829.79
#2024-08-21|2848.18
#2024-08-22|2845.81
#2024-08-23|2880.88
#2024-08-26|2885.14
#2024-08-27|2870.65
#2024-08-28|2866.31
#2024-08-29|2877.27
#2024-08-30|2872.31
#2024-09-02|2878.76
#2024-09-03|2847.64
#2024-09-04|2829.37
#2024-09-05|2793.72
#2024-09-06|2774.69
#2024-09-09|2783.91
#2024-09-10|2774.03
#2024-09-11|2768.14
#2024-09-12|2790.06
#2024-09-13|2812.44
#2024-09-16|2814.26
#2024-09-17|2827.32
#2024-09-18|2807.76
#2024-09-19|2876.50
#2024-09-20|2836.45
#2024-09-23|2838.92
#2024-09-24|2880.84
#2024-09-25|2875.46
#2024-09-26|2946.89
#2024-09-27|2967.00
#2024-09-30|2911.28
#2024-10-01|2862.19
#2024-10-02|2855.42
#2024-10-03|2814.50
#2024-10-04|2823.54
#2024-10-07|2839.97
#2024-10-08|2816.67
#2024-10-09|2823.70
#2024-10-10|2810.84
#2024-10-11|2831.43
#2024-10-14|2832.37
#2024-10-15|2797.39
#2024-10-16|2776.03
#2024-10-17|2797.60
#2024-10-18|2815.59
#2024-10-21|2781.73
#2024-10-22|2776.35
#2024-10-23|2751.90
#2024-10-24|2761.69
#2024-10-25|2767.82
#2024-10-28|2785.73
#2024-10-29|2764.76
#2024-10-30|2750.56
#2024-10-31|2713.72
#2024-11-01|2733.06
#2024-11-04|2731.20
#2024-11-05|2745.08
#2024-11-06|2689.29
#2024-11-07|2729.98
#2024-11-08|2680.83
#2024-11-11|2688.06
#2024-11-12|2604.97
#2024-11-13|2597.72
#2024-11-14|2627.60
#2024-11-15|2600.41
#2024-11-18|2612.88
#2024-11-19|2599.39
#2024-11-20|2571.82
#2024-11-21|2575.86
#2024-11-22|2566.41
#2024-11-25|2587.41
#2024-11-26|2566.65
#2024-11-27|2570.55
#2024-11-28|2577.09
#2024-11-29|2599.64
#2024-12-02|2587.72
#2024-12-03|2607.79
#2024-12-04|2628.19
#2024-12-05|2644.19
#2024-12-06|2677.11
#2024-12-09|2703.51
#2024-12-10|2648.43
#2024-12-11|2656.16
#2024-12-12|2652.03
#2024-12-13|2651.51
#2024-12-16|2638.63
#2024-12-17|2642.39
#2024-12-18|2641.67
#2024-12-19|2586.78
#2024-12-20|2583.72
#2024-12-23|2581.66
#2024-12-24|2585.00
#2024-12-25|2585.00
#2024-12-26|2589.35
#2024-12-27|2618.84
#2024-12-30|2592.50
#2024-12-31|2609.47
#2025-01-01|2609.47
#2025-01-02|2597.40
#2025-01-03|2562.10
#2025-01-06|2647.88
#2025-01-07|2659.44
#2025-01-08|2627.65
#2025-01-09|2641.25
#2025-01-10|2607.30
#2025-01-13|2586.91
#2025-01-14|2616.54
#2025-01-15|2633.45
#2025-01-16|2696.14
#2025-01-17|2722.56
#2025-01-20|2755.45
#2025-01-21|2771.09
#2025-01-22|2803.28
#2025-01-23|2818.00
#2025-01-24|2863.60
#2025-01-27|2849.80
#2025-01-28|2824.36
#2025-01-29|2811.51
#2025-01-30|2838.29
#2025-01-31|2831.52
#2025-02-03|2777.77
#2025-02-04|2813.18
#2025-02-05|2818.64
#2025-02-06|2840.58
#2025-02-07|2819.20
#2025-02-10|2823.88
#2025-02-11|2838.41
#2025-02-12|2850.67
#2025-02-13|2911.76
#2025-02-14|2936.47
#2025-02-17|2931.29
#2025-02-18|2935.27
#2025-02-19|2888.21
#2025-02-20|2909.96
#2025-02-21|2915.99
#2025-02-24|2893.66
#2025-02-25|2886.57
#2025-02-26|2924.79
#2025-02-27|2885.31
#2025-02-28|2886.30
#2025-03-03|2942.05
#2025-03-04|2901.58
#2025-03-05|3007.81
#2025-03-06|3025.27
#2025-03-07|3010.70
#2025-03-10|2975.76
#2025-03-11|2962.30
#2025-03-12|2979.79
#2025-03-13|2942.82
#2025-03-14|2980.65
#2025-03-17|3009.53
#2025-03-18|3023.87
#2025-03-19|3031.35
#2025-03-20|2994.94
#2025-03-21|2966.31
#2025-03-24|2950.91
#2025-03-25|2985.09
#2025-03-26|2955.28
#2025-03-27|2945.66
#2025-03-28|2928.01
#2025-03-31|2877.42
#2025-04-01|2913.89
#2025-04-02|2919.52
#2025-04-03|2826.48
#2025-04-04|2744.88
#2025-04-07|2594.55
#2025-04-08|2660.21
#2025-04-09|2599.33
#2025-04-10|2735.63
#2025-04-11|2762.93
#2025-04-14|2834.57
#2025-04-15|2837.87
#2025-04-16|2852.69
#2025-04-17|2824.49
#2025-04-18|2824.49
#2025-04-21|2861.32
#2025-04-22|2881.12
#2025-04-23|2908.26
#2025-04-24|2922.64
#2025-04-25|2938.21
#2025-04-28|2957.28
#2025-04-29|2950.17
#2025-04-30|2958.82
#2025-05-01|2936.43
#2025-05-02|3031.26
#2025-05-05|3021.11
#2025-05-06|3009.62
#2025-05-07|2986.76
#2025-05-08|2988.77
#2025-05-09|3004.78
#2025-05-12|3008.87
#2025-05-13|3033.80
#2025-05-14|3030.00
#2025-05-15|3029.22
#2025-05-16|3035.31
#2025-05-19|3072.82
#2025-05-20|3099.86
#2025-05-21|3107.33
#2025-05-22|3073.92
#2025-05-23|3040.55
#2025-05-26|3088.60
#2025-05-27|3078.55
#2025-05-28|3053.65
#2025-05-29|3062.42
#2025-05-30|3053.71
#2025-06-02|3073.83
#2025-06-03|3075.48
#2025-06-04|3104.61
#2025-06-05|3100.21
#2025-06-06|3086.04
#2025-06-09|3085.85
#2025-06-10|3093.07
#2025-06-11|3094.84
#2025-06-12|3118.57
#2025-06-13|3077.07
#2025-06-16|3111.22
#2025-06-17|3073.35
#2025-06-18|3059.74
#2025-06-19|3013.46
#2025-06-20|3042.39
#2025-06-23|3024.69
#2025-06-24|3075.80
#2025-06-25|3050.83
#2025-06-26|3071.79
#2025-06-27|3128.13
#2025-06-30|3124.89
#2025-07-01|3139.11
#2025-07-02|3165.63
#2025-07-03|3167.05
#2025-07-04|3151.32
#2025-07-07|3151.90
#2025-07-08|3158.40
#2025-07-09|3211.85
#2025-07-10|3211.99
#2025-07-11|3185.69
#2025-07-14|3174.25
#2025-07-15|3137.88
#2025-07-16|3121.32
#2025-07-17|3158.78
#2025-07-18|3172.03
#2025-07-21|3171.72
#2025-07-22|3154.95
#2025-07-23|3204.82
#2025-07-24|3202.75
#2025-07-25|3201.80
#2025-07-28|3162.35
#2025-07-29|3155.15
#2025-07-30|3146.96
#2025-07-31|3093.55
#2025-08-01|3029.77
#2025-08-04|3070.31
#2025-08-05|3065.27
#2025-08-06|3087.30
#2025-08-07|3112.41
#2025-08-08|3132.74
#2025-08-11|3097.71
#2025-08-12|3135.62
#2025-08-13|3177.44
#2025-08-14|3188.53
#2025-08-15|3224.57
#2025-08-18|3195.80
#2025-08-19|3236.33
#2025-08-20|3234.81
#2025-08-21|3207.06
#2025-08-22|3244.35
#2025-08-25|3187.09
#2025-08-26|3127.03
#2025-08-27|3131.31
#2025-08-28|3159.49
#2025-08-29|3142.43
#2025-09-01|3146.07
#2025-09-02|3116.85
#2025-09-03|3147.18
#2025-09-04|3123.91
#2025-09-05|3138.30
#2025-09-08|3165.94
#2025-09-09|3167.20
#2025-09-10|3169.22
#2025-09-11|3191.23
#2025-09-12|3192.40
#2025-09-15|3231.97
#2025-09-16|3227.07
#2025-09-17|3212.55
#2025-09-18|3219.64
#2025-09-19|3213.36
#2025-09-22|3208.96
#2025-09-23|3232.33
#2025-09-24|3199.79
#2025-09-25|3169.34
#2025-09-26|3214.20
#2025-09-29|3228.76
#2025-09-30|3239.38
#2025-10-01|3269.97
#2025-10-02|3297.02
#2025-10-03|3313.88
#2025-10-06|3257.11
#2025-10-07|3246.97
#2025-10-08|3272.67
#2025-10-09|3253.43
#2025-10-10|3204.34
#2025-10-13|3203.85
#2025-10-14|3214.50
#2025-10-15|3291.61
#2025-10-16|3351.21
#2025-10-17|3342.81
#2025-10-20|3350.24
#2025-10-21|3353.07
#2025-10-22|3331.76
#2025-10-23|3347.61
#2025-10-24|3348.07
#2025-10-27|3357.25
#2025-10-28|3351.06
#2025-10-29|3347.66
#2025-10-30|3305.23
#2025-10-31|3284.27
#2025-11-03|3275.30
#2025-11-04|3250.76
#2025-11-05|3248.08
#2025-11-06|3216.83
#2025-11-07|3221.06
#2025-11-10|3256.91
#2025-11-11|3310.77
#2025-11-12|3347.56
#2025-11-13|3355.96
#2025-11-14|3325.10
#2025-11-17|3300.91
#2025-11-18|3236.76
#2025-11-19|3220.02
#2025-11-20|3231.27
#2025-11-21|3220.00
#2025-11-24|3215.33
#2025-11-25|3249.15
#2025-11-26|3289.73
#2025-11-27|3289.94
#2025-11-28|3301.65
#2025-12-01|3295.05
#2025-12-02|3282.42
#2025-12-03|3300.45
#2025-12-04|3315.09
#2025-12-05|3302.25
#2025-12-08|3293.63
#2025-12-09|3270.10
#2025-12-10|3261.34
#2025-12-11|3317.49
#2025-12-12|3303.85
#2025-12-15|3333.05
#2025-12-16|3326.76
#2025-12-17|3313.50
#2025-12-18|3333.91
#2025-12-19|3329.59
#2025-12-22|3334.46
#2025-12-23|3332.41
#2025-12-24|3332.86
#2025-12-25|3332.86
#2025-12-26|3332.57
#2025-12-29|3331.31
#2025-12-30|3353.08
#2025-12-31|3345.15
#2026-01-01|3345.15
#2026-01-02|3365.08
#2026-01-05|3357.58
#2026-01-06|3366.88
#2026-01-07|3360.71
#2026-01-08|3358.62
#2026-01-09|3405.12
#2026-01-12|3420.05
#2026-01-13|3409.72
#2026-01-14|3404.12
#2026-01-15|3378.29
#2026-01-16|3355.05
#2026-01-19|3305.14
#2026-01-20|3309.81
#2026-01-21|3300.71
#2026-01-22|3335.62
#2026-01-23|3341.99
#2026-01-26|3376.15
#2026-01-27|3402.65
#2026-01-28|3355.29
#2026-01-29|3359.18
#2026-01-30|3370.89
#2026-02-02|3359.41
#2026-02-03|3369.81
#2026-02-04|3397.90
#2026-02-05|3385.87
#2026-02-06|3416.70
#2026-02-09|3462.84
#2026-02-10|3460.69
#2026-02-11|3438.18
#2026-02-12|3459.54
#2026-02-13|3433.99
#2026-02-16|3438.66
#2026-02-17|3445.64
#2026-02-18|3477.25
#2026-02-19|3446.32
#2026-02-20|3504.29
#2026-02-23|3498.00
#2026-02-24|3497.38
#2026-02-25|3524.66
#2026-02-26|3547.60
#2026-02-27|3526.79
#2026-03-02|3414.44
#2026-03-03|3266.23
#2026-03-04|3309.07
#2026-03-05|3240.29
#2026-03-06|3221.91
#2026-03-09|3197.50
#2026-03-10|3269.39
#2026-03-11|3240.73
#2026-03-12|3206.52
#2026-03-13|3154.82
#2026-03-16|3177.17
#2026-03-17|3200.87
#2026-03-18|3199.69
#2026-03-19|3137.90
#2026-03-20|3087.09
#2026-03-23|3123.31
#2026-03-24|3125.34
#2026-03-25|3164.96
#2026-03-26|3124.93
#2026-03-27|3091.19
#2026-03-30|3104.42
#2026-03-31|3139.46
#2026-04-01|3232.21
#2026-04-02|3201.76
#2026-04-03|3201.76
#2026-04-06|3199.40
#2026-04-07|3184.43
#2026-04-08|3364.90
#2026-04-09|3355.22
#2026-04-10|3368.05
#2026-04-13|3353.34
#2026-04-14|3415.09
#2026-04-15|3382.57
#2026-04-16|3367.29
#2026-04-17|3445.53
#2026-04-20|3391.67
#2026-04-21|3351.44
#2026-04-22|3310.64
#2026-04-23|3338.56
#2026-04-24|3308.22
#2026-04-27|3309.87
#2026-04-28|3289.70
#2026-04-29|3279.12
#2026-04-30|3309.53
#2026-05-01|3319.97
#2026-05-04|3243.61
#2026-05-05|3288.82
#2026-05-06|3404.50
#2026-05-07|3369.08
#2026-05-08|3328.58
#2026-05-11|3317.70
#2026-05-12|3278.31
#2026-05-13|3274.59
#2026-05-14|3294.07
#2026-05-15|3229.75
#2026-05-18|3255.65
#2026-05-19|3240.82
#2026-05-20|3302.49