Table Data - NASDAQ France Large Mid Cap Total Return Index
| Title | NASDAQ France Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQFRLMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:49 PM CDT |
| Notes | For more information about this series, see: NQFRLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 489.80 |
| 2001-04-02 | 491.74 |
| 2001-04-03 | 474.08 |
| 2001-04-04 | 489.43 |
| 2001-04-05 | 492.74 |
| 2001-04-06 | 494.72 |
| 2001-04-09 | 497.99 |
| 2001-04-10 | 506.17 |
| 2001-04-11 | 506.53 |
| 2001-04-12 | 513.22 |
| 2001-04-13 | . |
| 2001-04-16 | 507.94 |
| 2001-04-17 | 503.41 |
| 2001-04-18 | 512.99 |
| 2001-04-19 | 522.49 |
| 2001-04-20 | 526.76 |
| 2001-04-23 | 519.33 |
| 2001-04-24 | 520.48 |
| 2001-04-25 | 520.40 |
| 2001-04-26 | 531.58 |
| 2001-04-27 | 535.75 |
| 2001-04-30 | 538.05 |
| 2001-05-01 | 540.90 |
| 2001-05-02 | 536.34 |
| 2001-05-03 | 526.45 |
| 2001-05-04 | 526.52 |
| 2001-05-07 | 529.63 |
| 2001-05-08 | 527.31 |
| 2001-05-09 | 524.07 |
| 2001-05-10 | 535.10 |
| 2001-05-11 | 528.28 |
| 2001-05-14 | 520.46 |
| 2001-05-15 | 527.83 |
| 2001-05-16 | 530.07 |
| 2001-05-17 | 534.61 |
| 2001-05-18 | 535.62 |
| 2001-05-21 | 537.17 |
| 2001-05-22 | 535.56 |
| 2001-05-23 | 527.53 |
| 2001-05-24 | 527.80 |
| 2001-05-25 | 520.35 |
| 2001-05-28 | . |
| 2001-05-29 | 516.25 |
| 2001-05-30 | 509.46 |
| 2001-05-31 | 503.87 |
| 2001-06-01 | 501.68 |
| 2001-06-04 | 502.33 |
| 2001-06-05 | 510.39 |
| 2001-06-06 | 507.76 |
| 2001-06-07 | 504.60 |
| 2001-06-08 | 502.04 |
| 2001-06-11 | 495.89 |
| 2001-06-12 | 491.14 |
| 2001-06-13 | 495.95 |
| 2001-06-14 | 494.90 |
| 2001-06-15 | 492.86 |
| 2001-06-18 | 483.04 |
| 2001-06-19 | 484.70 |
| 2001-06-20 | 478.68 |
| 2001-06-21 | 477.35 |
| 2001-06-22 | 482.03 |
| 2001-06-25 | 488.29 |
| 2001-06-26 | 476.07 |
| 2001-06-27 | 471.88 |
| 2001-06-28 | 470.80 |
| 2001-06-29 | 477.66 |
| 2001-07-02 | 484.79 |
| 2001-07-03 | 476.98 |
| 2001-07-04 | . |
| 2001-07-05 | 463.76 |
| 2001-07-06 | 456.61 |
| 2001-07-09 | 461.70 |
| 2001-07-10 | 459.94 |
| 2001-07-11 | 456.16 |
| 2001-07-12 | 455.18 |
| 2001-07-13 | 461.48 |
| 2001-07-16 | 463.35 |
| 2001-07-17 | 457.04 |
| 2001-07-18 | 457.46 |
| 2001-07-19 | 462.18 |
| 2001-07-20 | 459.48 |
| 2001-07-23 | 460.70 |
| 2001-07-24 | 458.59 |
| 2001-07-25 | 452.79 |
| 2001-07-26 | 459.14 |
| 2001-07-27 | 468.16 |
| 2001-07-30 | 475.32 |
| 2001-07-31 | 479.78 |
| 2001-08-01 | 484.07 |
| 2001-08-02 | 484.38 |
| 2001-08-03 | 481.33 |
| 2001-08-06 | 481.82 |
| 2001-08-07 | 478.02 |
| 2001-08-08 | 472.01 |
| 2001-08-09 | 469.77 |
| 2001-08-10 | 468.17 |
| 2001-08-13 | 477.52 |
| 2001-08-14 | 481.69 |
| 2001-08-15 | 487.56 |
| 2001-08-16 | 483.76 |
| 2001-08-17 | 475.50 |
| 2001-08-20 | 474.03 |
| 2001-08-21 | 478.78 |
| 2001-08-22 | 481.66 |
| 2001-08-23 | 477.83 |
| 2001-08-24 | 487.11 |
| 2001-08-27 | 484.63 |
| 2001-08-28 | 476.53 |
| 2001-08-29 | 478.70 |
| 2001-08-30 | 465.86 |
| 2001-08-31 | 463.69 |
| 2001-09-03 | . |
| 2001-09-04 | 451.69 |
| 2001-09-05 | 440.45 |
| 2001-09-06 | 433.96 |
| 2001-09-07 | 433.84 |
| 2001-09-10 | 428.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 400.63 |
| 2001-09-18 | 397.22 |
| 2001-09-19 | 391.06 |
| 2001-09-20 | 375.07 |
| 2001-09-21 | 360.79 |
| 2001-09-24 | 380.75 |
| 2001-09-25 | 388.38 |
| 2001-09-26 | 395.73 |
| 2001-09-27 | 398.77 |
| 2001-09-28 | 399.89 |
| 2001-10-01 | 394.97 |
| 2001-10-02 | 397.47 |
| 2001-10-03 | 395.59 |
| 2001-10-04 | 408.75 |
| 2001-10-05 | 409.99 |
| 2001-10-08 | 409.55 |
| 2001-10-09 | 410.38 |
| 2001-10-10 | 420.62 |
| 2001-10-11 | 418.82 |
| 2001-10-12 | 423.76 |
| 2001-10-15 | 412.34 |
| 2001-10-16 | 422.17 |
| 2001-10-17 | 430.75 |
| 2001-10-18 | 421.11 |
| 2001-10-19 | 411.81 |
| 2001-10-22 | 415.69 |
| 2001-10-23 | 425.88 |
| 2001-10-24 | 429.91 |
| 2001-10-25 | 423.17 |
| 2001-10-26 | 431.14 |
| 2001-10-29 | 427.81 |
| 2001-10-30 | 416.82 |
| 2001-10-31 | 421.41 |
| 2001-11-01 | 426.36 |
| 2001-11-02 | 425.35 |
| 2001-11-05 | 432.59 |
| 2001-11-06 | 430.44 |
| 2001-11-07 | 434.54 |
| 2001-11-08 | 440.33 |
| 2001-11-09 | 435.99 |
| 2001-11-12 | 422.96 |
| 2001-11-13 | 435.27 |
| 2001-11-14 | 436.09 |
| 2001-11-15 | 435.36 |
| 2001-11-16 | 439.76 |
| 2001-11-19 | 443.08 |
| 2001-11-20 | 438.70 |
| 2001-11-21 | 431.79 |
| 2001-11-22 | . |
| 2001-11-23 | 434.89 |
| 2001-11-26 | 434.12 |
| 2001-11-27 | 429.25 |
| 2001-11-28 | 427.19 |
| 2001-11-29 | 427.44 |
| 2001-11-30 | 434.13 |
| 2001-12-03 | 432.03 |
| 2001-12-04 | 439.39 |
| 2001-12-05 | 452.27 |
| 2001-12-06 | 454.22 |
| 2001-12-07 | 451.48 |
| 2001-12-10 | 443.33 |
| 2001-12-11 | 442.64 |
| 2001-12-12 | 441.73 |
| 2001-12-13 | 432.46 |
| 2001-12-14 | 427.69 |
| 2001-12-17 | 443.01 |
| 2001-12-18 | 441.54 |
| 2001-12-19 | 439.70 |
| 2001-12-20 | 436.81 |
| 2001-12-21 | 438.32 |
| 2001-12-24 | 434.34 |
| 2001-12-25 | . |
| 2001-12-26 | 434.73 |
| 2001-12-27 | 446.45 |
| 2001-12-28 | 446.69 |
| 2001-12-31 | 451.04 |
| 2002-01-01 | . |
| 2002-01-02 | 454.42 |
| 2002-01-03 | 462.12 |
| 2002-01-04 | 460.39 |
| 2002-01-07 | 452.12 |
| 2002-01-08 | 447.54 |
| 2002-01-09 | 447.95 |
| 2002-01-10 | 442.96 |
| 2002-01-11 | 446.04 |
| 2002-01-14 | 438.17 |
| 2002-01-15 | 441.85 |
| 2002-01-16 | 429.36 |
| 2002-01-17 | 432.62 |
| 2002-01-18 | 430.20 |
| 2002-01-21 | . |
| 2002-01-22 | 430.11 |
| 2002-01-23 | 430.80 |
| 2002-01-24 | 431.67 |
| 2002-01-25 | 423.34 |
| 2002-01-28 | 427.53 |
| 2002-01-29 | 421.32 |
| 2002-01-30 | 414.82 |
| 2002-01-31 | 419.75 |
| 2002-02-01 | 419.47 |
| 2002-02-04 | 415.56 |
| 2002-02-05 | 408.30 |
| 2002-02-06 | 406.40 |
| 2002-02-07 | 406.94 |
| 2002-02-08 | 409.21 |
| 2002-02-11 | 416.62 |
| 2002-02-12 | 414.16 |
| 2002-02-13 | 413.04 |
| 2002-02-14 | 418.56 |
| 2002-02-15 | 414.91 |
| 2002-02-18 | . |
| 2002-02-19 | 404.11 |
| 2002-02-20 | 401.32 |
| 2002-02-21 | 405.84 |
| 2002-02-22 | 404.90 |
| 2002-02-25 | 407.42 |
| 2002-02-26 | 410.81 |
| 2002-02-27 | 415.94 |
| 2002-02-28 | 419.99 |
| 2002-03-01 | 421.91 |
| 2002-03-04 | 435.19 |
| 2002-03-05 | 434.32 |
| 2002-03-06 | 438.38 |
| 2002-03-07 | 443.00 |
| 2002-03-08 | 442.10 |
| 2002-03-11 | 438.01 |
| 2002-03-12 | 432.92 |
| 2002-03-13 | 432.04 |
| 2002-03-14 | 436.79 |
| 2002-03-15 | 441.42 |
| 2002-03-18 | 444.08 |
| 2002-03-19 | 446.53 |
| 2002-03-20 | 444.15 |
| 2002-03-21 | 440.26 |
| 2002-03-22 | 441.22 |
| 2002-03-25 | 438.85 |
| 2002-03-26 | 442.08 |
| 2002-03-27 | 440.58 |
| 2002-03-28 | 446.91 |
| 2002-03-29 | . |
| 2002-04-01 | 450.60 |
| 2002-04-02 | 446.51 |
| 2002-04-03 | 446.18 |
| 2002-04-04 | 437.42 |
| 2002-04-05 | 433.11 |
| 2002-04-08 | 423.61 |
| 2002-04-09 | 427.27 |
| 2002-04-10 | 433.40 |
| 2002-04-11 | 427.85 |
| 2002-04-12 | 428.56 |
| 2002-04-15 | 432.14 |
| 2002-04-16 | 441.95 |
| 2002-04-17 | 443.62 |
| 2002-04-18 | 445.49 |
| 2002-04-19 | 446.27 |
| 2002-04-22 | 441.68 |
| 2002-04-23 | 441.44 |
| 2002-04-24 | 438.80 |
| 2002-04-25 | 435.82 |
| 2002-04-26 | 435.93 |
| 2002-04-29 | 434.75 |
| 2002-04-30 | 436.73 |
| 2002-05-01 | 439.21 |
| 2002-05-02 | 434.33 |
| 2002-05-03 | 434.10 |
| 2002-05-06 | 435.63 |
| 2002-05-07 | 427.38 |
| 2002-05-08 | 436.20 |
| 2002-05-09 | 434.66 |
| 2002-05-10 | 431.44 |
| 2002-05-13 | 433.97 |
| 2002-05-14 | 437.22 |
| 2002-05-15 | 443.41 |
| 2002-05-16 | 444.71 |
| 2002-05-17 | 449.94 |
| 2002-05-20 | 446.06 |
| 2002-05-21 | 444.91 |
| 2002-05-22 | 441.78 |
| 2002-05-23 | 440.02 |
| 2002-05-24 | 442.35 |
| 2002-05-27 | . |
| 2002-05-28 | 445.43 |
| 2002-05-29 | 445.77 |
| 2002-05-30 | 440.67 |
| 2002-05-31 | 442.40 |
| 2002-06-03 | 439.75 |
| 2002-06-04 | 426.82 |
| 2002-06-05 | 424.86 |
| 2002-06-06 | 430.31 |
| 2002-06-07 | 423.42 |
| 2002-06-10 | 422.90 |
| 2002-06-11 | 431.03 |
| 2002-06-12 | 422.12 |
| 2002-06-13 | 415.79 |
| 2002-06-14 | 405.16 |
| 2002-06-17 | 419.41 |
| 2002-06-18 | 423.07 |
| 2002-06-19 | 419.59 |
| 2002-06-20 | 411.87 |
| 2002-06-21 | 410.37 |
| 2002-06-24 | 399.09 |
| 2002-06-25 | 406.94 |
| 2002-06-26 | 407.71 |
| 2002-06-27 | 407.97 |
| 2002-06-28 | 426.28 |
| 2002-07-01 | 428.07 |
| 2002-07-02 | 408.63 |
| 2002-07-03 | 393.80 |
| 2002-07-04 | . |
| 2002-07-05 | 414.15 |
| 2002-07-08 | 421.08 |
| 2002-07-09 | 419.62 |
| 2002-07-10 | 401.50 |
| 2002-07-11 | 385.51 |
| 2002-07-12 | 385.23 |
| 2002-07-15 | 371.65 |
| 2002-07-16 | 370.16 |
| 2002-07-17 | 383.05 |
| 2002-07-18 | 390.35 |
| 2002-07-19 | 372.93 |
| 2002-07-22 | 351.80 |
| 2002-07-23 | 337.64 |
| 2002-07-24 | 332.43 |
| 2002-07-25 | 348.47 |
| 2002-07-26 | 345.56 |
| 2002-07-29 | 364.24 |
| 2002-07-30 | 368.41 |
| 2002-07-31 | 370.40 |
| 2002-08-01 | 352.26 |
| 2002-08-02 | 354.11 |
| 2002-08-05 | 342.91 |
| 2002-08-06 | 351.25 |
| 2002-08-07 | 353.21 |
| 2002-08-08 | 362.80 |
| 2002-08-09 | 370.99 |
| 2002-08-12 | 364.96 |
| 2002-08-13 | 366.57 |
| 2002-08-14 | 354.51 |
| 2002-08-15 | 363.94 |
| 2002-08-16 | 364.95 |
| 2002-08-19 | 374.10 |
| 2002-08-20 | 369.35 |
| 2002-08-21 | 377.76 |
| 2002-08-22 | 386.50 |
| 2002-08-23 | 379.51 |
| 2002-08-26 | 373.34 |
| 2002-08-27 | 386.71 |
| 2002-08-28 | 371.56 |
| 2002-08-29 | 363.87 |
| 2002-08-30 | 366.63 |
| 2002-09-02 | . |
| 2002-09-03 | 345.92 |
| 2002-09-04 | 348.44 |
| 2002-09-05 | 345.45 |
| 2002-09-06 | 355.15 |
| 2002-09-09 | 350.15 |
| 2002-09-10 | 357.74 |
| 2002-09-11 | 366.74 |
| 2002-09-12 | 352.97 |
| 2002-09-13 | 344.73 |
| 2002-09-16 | 341.22 |
| 2002-09-17 | 337.52 |
| 2002-09-18 | 328.66 |
| 2002-09-19 | 322.91 |
| 2002-09-20 | 319.20 |
| 2002-09-23 | 310.21 |
| 2002-09-24 | 302.44 |
| 2002-09-25 | 306.06 |
| 2002-09-26 | 324.48 |
| 2002-09-27 | 323.79 |
| 2002-09-30 | 310.07 |
| 2002-10-01 | 314.40 |
| 2002-10-02 | 326.51 |
| 2002-10-03 | 319.28 |
| 2002-10-04 | 306.58 |
| 2002-10-07 | 304.52 |
| 2002-10-08 | 299.76 |
| 2002-10-09 | 297.30 |
| 2002-10-10 | 307.64 |
| 2002-10-11 | 322.76 |
| 2002-10-14 | 321.05 |
| 2002-10-15 | 339.87 |
| 2002-10-16 | 337.67 |
| 2002-10-17 | 346.00 |
| 2002-10-18 | 344.04 |
| 2002-10-21 | 344.71 |
| 2002-10-22 | 341.76 |
| 2002-10-23 | 326.98 |
| 2002-10-24 | 335.28 |
| 2002-10-25 | 335.13 |
| 2002-10-28 | 342.56 |
| 2002-10-29 | 327.56 |
| 2002-10-30 | 339.58 |
| 2002-10-31 | 349.96 |
| 2002-11-01 | 347.72 |
| 2002-11-04 | 357.93 |
| 2002-11-05 | 362.40 |
| 2002-11-06 | 356.59 |
| 2002-11-07 | 349.38 |
| 2002-11-08 | 346.14 |
| 2002-11-11 | 345.00 |
| 2002-11-12 | 345.84 |
| 2002-11-13 | 341.87 |
| 2002-11-14 | 351.77 |
| 2002-11-15 | 355.40 |
| 2002-11-18 | 361.25 |
| 2002-11-19 | 358.41 |
| 2002-11-20 | 352.51 |
| 2002-11-21 | 365.44 |
| 2002-11-22 | 366.93 |
| 2002-11-25 | 362.31 |
| 2002-11-26 | 354.25 |
| 2002-11-27 | 362.57 |
| 2002-11-28 | . |
| 2002-11-29 | 366.81 |
| 2002-12-02 | 363.31 |
| 2002-12-03 | 356.00 |
| 2002-12-04 | 353.86 |
| 2002-12-05 | 350.92 |
| 2002-12-06 | 355.36 |
| 2002-12-09 | 347.17 |
| 2002-12-10 | 350.49 |
| 2002-12-11 | 355.44 |
| 2002-12-12 | 352.88 |
| 2002-12-13 | 349.02 |
| 2002-12-16 | 358.52 |
| 2002-12-17 | 359.16 |
| 2002-12-18 | 351.47 |
| 2002-12-19 | 349.34 |
| 2002-12-20 | 353.32 |
| 2002-12-23 | 353.44 |
| 2002-12-24 | 355.09 |
| 2002-12-25 | . |
| 2002-12-26 | 355.99 |
| 2002-12-27 | 350.09 |
| 2002-12-30 | 353.87 |
| 2002-12-31 | 359.69 |
| 2003-01-01 | . |
| 2003-01-02 | 369.60 |
| 2003-01-03 | 370.40 |
| 2003-01-06 | 375.72 |
| 2003-01-07 | 367.91 |
| 2003-01-08 | 358.31 |
| 2003-01-09 | 366.32 |
| 2003-01-10 | 369.07 |
| 2003-01-13 | 370.15 |
| 2003-01-14 | 372.39 |
| 2003-01-15 | 367.47 |
| 2003-01-16 | 367.58 |
| 2003-01-17 | 361.11 |
| 2003-01-20 | . |
| 2003-01-21 | 353.58 |
| 2003-01-22 | 347.01 |
| 2003-01-23 | 347.81 |
| 2003-01-24 | 346.99 |
| 2003-01-27 | 335.30 |
| 2003-01-28 | 336.66 |
| 2003-01-29 | 342.47 |
| 2003-01-30 | 348.55 |
| 2003-01-31 | 350.43 |
| 2003-02-03 | 353.17 |
| 2003-02-04 | 346.42 |
| 2003-02-05 | 349.02 |
| 2003-02-06 | 343.08 |
| 2003-02-07 | 336.29 |
| 2003-02-10 | 331.89 |
| 2003-02-11 | 338.55 |
| 2003-02-12 | 330.42 |
| 2003-02-13 | 332.10 |
| 2003-02-14 | 340.20 |
| 2003-02-17 | . |
| 2003-02-18 | 350.69 |
| 2003-02-19 | 343.18 |
| 2003-02-20 | 339.56 |
| 2003-02-21 | 342.97 |
| 2003-02-24 | 336.91 |
| 2003-02-25 | 324.83 |
| 2003-02-26 | 323.20 |
| 2003-02-27 | 329.20 |
| 2003-02-28 | 336.51 |
| 2003-03-03 | 338.79 |
| 2003-03-04 | 330.52 |
| 2003-03-05 | 330.35 |
| 2003-03-06 | 327.53 |
| 2003-03-07 | 321.59 |
| 2003-03-10 | 314.37 |
| 2003-03-11 | 313.34 |
| 2003-03-12 | 300.11 |
| 2003-03-13 | 314.86 |
| 2003-03-14 | 332.67 |
| 2003-03-17 | 341.55 |
| 2003-03-18 | 335.78 |
| 2003-03-19 | 339.52 |
| 2003-03-20 | 334.63 |
| 2003-03-21 | 343.99 |
| 2003-03-24 | 328.53 |
| 2003-03-25 | 337.87 |
| 2003-03-26 | 335.54 |
| 2003-03-27 | 329.86 |
| 2003-03-28 | 332.96 |
| 2003-03-31 | 324.04 |
| 2003-04-01 | 326.94 |
| 2003-04-02 | 336.39 |
| 2003-04-03 | 339.62 |
| 2003-04-04 | 344.22 |
| 2003-04-07 | 355.79 |
| 2003-04-08 | 352.13 |
| 2003-04-09 | 351.56 |
| 2003-04-10 | 345.65 |
| 2003-04-11 | 347.32 |
| 2003-04-14 | 352.76 |
| 2003-04-15 | 358.90 |
| 2003-04-16 | 357.73 |
| 2003-04-17 | 360.12 |
| 2003-04-18 | . |
| 2003-04-21 | 358.57 |
| 2003-04-22 | 363.71 |
| 2003-04-23 | 368.59 |
| 2003-04-24 | 363.52 |
| 2003-04-25 | 358.49 |
| 2003-04-28 | 367.89 |
| 2003-04-29 | 368.10 |
| 2003-04-30 | 373.79 |
| 2003-05-01 | 377.23 |
| 2003-05-02 | 376.84 |
| 2003-05-05 | 383.88 |
| 2003-05-06 | 394.22 |
| 2003-05-07 | 390.94 |
| 2003-05-08 | 383.30 |
| 2003-05-09 | 387.75 |
| 2003-05-12 | 389.31 |
| 2003-05-13 | 388.08 |
| 2003-05-14 | 387.16 |
| 2003-05-15 | 390.27 |
| 2003-05-16 | 394.68 |
| 2003-05-19 | 383.47 |
| 2003-05-20 | 383.07 |
| 2003-05-21 | 385.22 |
| 2003-05-22 | 388.33 |
| 2003-05-23 | 390.95 |
| 2003-05-26 | . |
| 2003-05-27 | 392.81 |
| 2003-05-28 | 396.14 |
| 2003-05-29 | 401.96 |
| 2003-05-30 | 402.79 |
| 2003-06-02 | 409.27 |
| 2003-06-03 | 408.63 |
| 2003-06-04 | 411.38 |
| 2003-06-05 | 413.27 |
| 2003-06-06 | 415.25 |
| 2003-06-09 | 412.14 |
| 2003-06-10 | 413.08 |
| 2003-06-11 | 421.47 |
| 2003-06-12 | 425.69 |
| 2003-06-13 | 422.92 |
| 2003-06-16 | 433.41 |
| 2003-06-17 | 435.37 |
| 2003-06-18 | 432.37 |
| 2003-06-19 | 425.86 |
| 2003-06-20 | 426.96 |
| 2003-06-23 | 413.92 |
| 2003-06-24 | 412.05 |
| 2003-06-25 | 414.54 |
| 2003-06-26 | 410.79 |
| 2003-06-27 | 410.62 |
| 2003-06-30 | 408.92 |
| 2003-07-01 | 404.39 |
| 2003-07-02 | 410.68 |
| 2003-07-03 | 413.20 |
| 2003-07-04 | . |
| 2003-07-07 | 417.80 |
| 2003-07-08 | 415.80 |
| 2003-07-09 | 411.45 |
| 2003-07-10 | 406.62 |
| 2003-07-11 | 410.49 |
| 2003-07-14 | 415.67 |
| 2003-07-15 | 411.92 |
| 2003-07-16 | 407.84 |
| 2003-07-17 | 404.48 |
| 2003-07-18 | 405.78 |
| 2003-07-21 | 404.07 |
| 2003-07-22 | 406.52 |
| 2003-07-23 | 409.26 |
| 2003-07-24 | 420.08 |
| 2003-07-25 | 415.85 |
| 2003-07-28 | 420.87 |
| 2003-07-29 | 418.74 |
| 2003-07-30 | 418.15 |
| 2003-07-31 | 419.02 |
| 2003-08-01 | 413.96 |
| 2003-08-04 | 413.40 |
| 2003-08-05 | 419.34 |
| 2003-08-06 | 411.91 |
| 2003-08-07 | 414.32 |
| 2003-08-08 | 416.29 |
| 2003-08-11 | 419.40 |
| 2003-08-12 | 420.69 |
| 2003-08-13 | 421.20 |
| 2003-08-14 | 427.25 |
| 2003-08-15 | 429.23 |
| 2003-08-18 | 428.22 |
| 2003-08-19 | 426.26 |
| 2003-08-20 | 423.32 |
| 2003-08-21 | 420.14 |
| 2003-08-22 | 419.04 |
| 2003-08-25 | 415.77 |
| 2003-08-26 | 410.90 |
| 2003-08-27 | 414.55 |
| 2003-08-28 | 420.78 |
| 2003-08-29 | 421.85 |
| 2003-09-01 | . |
| 2003-09-02 | 423.67 |
| 2003-09-03 | 429.93 |
| 2003-09-04 | 430.84 |
| 2003-09-05 | 433.49 |
| 2003-09-08 | 438.21 |
| 2003-09-09 | 436.55 |
| 2003-09-10 | 431.60 |
| 2003-09-11 | 432.49 |
| 2003-09-12 | 433.87 |
| 2003-09-15 | 435.26 |
| 2003-09-16 | 437.35 |
| 2003-09-17 | 440.39 |
| 2003-09-18 | 444.07 |
| 2003-09-19 | 442.30 |
| 2003-09-22 | 435.45 |
| 2003-09-23 | 433.36 |
| 2003-09-24 | 433.30 |
| 2003-09-25 | 431.18 |
| 2003-09-26 | 426.75 |
| 2003-09-29 | 424.92 |
| 2003-09-30 | 421.81 |
| 2003-10-01 | 432.25 |
| 2003-10-02 | 431.32 |
| 2003-10-03 | 442.73 |
| 2003-10-06 | 442.18 |
| 2003-10-07 | 442.42 |
| 2003-10-08 | 443.46 |
| 2003-10-09 | 450.89 |
| 2003-10-10 | 451.07 |
| 2003-10-13 | 452.87 |
| 2003-10-14 | 451.87 |
| 2003-10-15 | 453.28 |
| 2003-10-16 | 452.85 |
| 2003-10-17 | 449.57 |
| 2003-10-20 | 451.20 |
| 2003-10-21 | 452.03 |
| 2003-10-22 | 448.21 |
| 2003-10-23 | 443.45 |
| 2003-10-24 | 445.29 |
| 2003-10-27 | 448.94 |
| 2003-10-28 | 451.40 |
| 2003-10-29 | 453.75 |
| 2003-10-30 | 456.91 |
| 2003-10-31 | 452.77 |
| 2003-11-03 | 455.42 |
| 2003-11-04 | 455.56 |
| 2003-11-05 | 450.41 |
| 2003-11-06 | 450.10 |
| 2003-11-07 | 457.01 |
| 2003-11-10 | 454.44 |
| 2003-11-11 | 453.09 |
| 2003-11-12 | 458.27 |
| 2003-11-13 | 461.17 |
| 2003-11-14 | 468.16 |
| 2003-11-17 | 456.54 |
| 2003-11-18 | 459.86 |
| 2003-11-19 | 459.65 |
| 2003-11-20 | 457.57 |
| 2003-11-21 | 463.94 |
| 2003-11-24 | 463.90 |
| 2003-11-25 | 465.98 |
| 2003-11-26 | 470.94 |
| 2003-11-27 | . |
| 2003-11-28 | 474.27 |
| 2003-12-01 | 482.25 |
| 2003-12-02 | 484.93 |
| 2003-12-03 | 489.83 |
| 2003-12-04 | 487.19 |
| 2003-12-05 | 484.56 |
| 2003-12-08 | 484.54 |
| 2003-12-09 | 486.36 |
| 2003-12-10 | 485.66 |
| 2003-12-11 | 485.62 |
| 2003-12-12 | 490.75 |
| 2003-12-15 | 494.24 |
| 2003-12-16 | 495.11 |
| 2003-12-17 | 496.91 |
| 2003-12-18 | 500.13 |
| 2003-12-19 | 499.37 |
| 2003-12-22 | 501.07 |
| 2003-12-23 | 500.97 |
| 2003-12-24 | 503.73 |
| 2003-12-25 | . |
| 2003-12-26 | 503.53 |
| 2003-12-29 | 506.39 |
| 2003-12-30 | 508.99 |
| 2003-12-31 | 516.69 |
| 2004-01-01 | . |
| 2004-01-02 | 521.16 |
| 2004-01-05 | 527.02 |
| 2004-01-06 | 528.95 |
| 2004-01-07 | 522.61 |
| 2004-01-08 | 528.07 |
| 2004-01-09 | 529.30 |
| 2004-01-12 | 525.83 |
| 2004-01-13 | 527.50 |
| 2004-01-14 | 528.17 |
| 2004-01-15 | 527.11 |
| 2004-01-16 | 524.45 |
| 2004-01-19 | . |
| 2004-01-20 | 530.45 |
| 2004-01-21 | 534.86 |
| 2004-01-22 | 540.25 |
| 2004-01-23 | 537.85 |
| 2004-01-26 | 528.37 |
| 2004-01-27 | 533.65 |
| 2004-01-28 | 533.02 |
| 2004-01-29 | 517.53 |
| 2004-01-30 | 515.24 |
| 2004-02-02 | 519.29 |
| 2004-02-03 | 520.46 |
| 2004-02-04 | 513.64 |
| 2004-02-05 | 517.56 |
| 2004-02-06 | 524.63 |
| 2004-02-09 | 529.42 |
| 2004-02-10 | 531.02 |
| 2004-02-11 | 531.06 |
| 2004-02-12 | 537.99 |
| 2004-02-13 | 531.73 |
| 2004-02-16 | . |
| 2004-02-17 | 540.69 |
| 2004-02-18 | 542.15 |
| 2004-02-19 | 542.73 |
| 2004-02-20 | 534.74 |
| 2004-02-23 | 534.00 |
| 2004-02-24 | 532.54 |
| 2004-02-25 | 529.83 |
| 2004-02-26 | 525.96 |
| 2004-02-27 | 527.46 |
| 2004-03-01 | 531.70 |
| 2004-03-02 | 530.46 |
| 2004-03-03 | 520.46 |
| 2004-03-04 | 524.87 |
| 2004-03-05 | 533.91 |
| 2004-03-08 | 533.47 |
| 2004-03-09 | 529.37 |
| 2004-03-10 | 524.01 |
| 2004-03-11 | 508.75 |
| 2004-03-12 | 507.14 |
| 2004-03-15 | 496.04 |
| 2004-03-16 | 503.19 |
| 2004-03-17 | 507.24 |
| 2004-03-18 | 505.92 |
| 2004-03-19 | 507.24 |
| 2004-03-22 | 497.24 |
| 2004-03-23 | 494.88 |
| 2004-03-24 | 488.92 |
| 2004-03-25 | 495.30 |
| 2004-03-26 | 494.73 |
| 2004-03-29 | 502.32 |
| 2004-03-30 | 501.64 |
| 2004-03-31 | 506.91 |
| 2004-04-01 | 516.56 |
| 2004-04-02 | 517.56 |
| 2004-04-05 | 517.96 |
| 2004-04-06 | 514.76 |
| 2004-04-07 | 517.53 |
| 2004-04-08 | 516.43 |
| 2004-04-09 | . |
| 2004-04-12 | 514.98 |
| 2004-04-13 | 512.50 |
| 2004-04-14 | 506.98 |
| 2004-04-15 | 506.04 |
| 2004-04-16 | 513.88 |
| 2004-04-19 | 513.28 |
| 2004-04-20 | 513.05 |
| 2004-04-21 | 506.53 |
| 2004-04-22 | 510.48 |
| 2004-04-23 | 512.43 |
| 2004-04-26 | 511.56 |
| 2004-04-27 | 513.29 |
| 2004-04-28 | 503.34 |
| 2004-04-29 | 502.62 |
| 2004-04-30 | 501.83 |
| 2004-05-03 | 506.01 |
| 2004-05-04 | 511.14 |
| 2004-05-05 | 517.12 |
| 2004-05-06 | 504.41 |
| 2004-05-07 | 497.14 |
| 2004-05-10 | 480.83 |
| 2004-05-11 | 486.63 |
| 2004-05-12 | 483.95 |
| 2004-05-13 | 488.57 |
| 2004-05-14 | 487.83 |
| 2004-05-17 | 487.09 |
| 2004-05-18 | 489.22 |
| 2004-05-19 | 502.78 |
| 2004-05-20 | 493.89 |
| 2004-05-21 | 497.55 |
| 2004-05-24 | 501.01 |
| 2004-05-25 | 504.55 |
| 2004-05-26 | 510.68 |
| 2004-05-27 | 520.98 |
| 2004-05-28 | 515.12 |
| 2004-05-31 | . |
| 2004-06-01 | 512.42 |
| 2004-06-02 | 518.05 |
| 2004-06-03 | 518.40 |
| 2004-06-04 | 524.59 |
| 2004-06-07 | 531.12 |
| 2004-06-08 | 529.32 |
| 2004-06-09 | 518.70 |
| 2004-06-10 | 520.20 |
| 2004-06-11 | . |
| 2004-06-14 | 512.42 |
| 2004-06-15 | 517.59 |
| 2004-06-16 | 519.05 |
| 2004-06-17 | 521.39 |
| 2004-06-18 | 528.48 |
| 2004-06-21 | 527.20 |
| 2004-06-22 | 521.68 |
| 2004-06-23 | 524.33 |
| 2004-06-24 | 533.67 |
| 2004-06-25 | 530.20 |
| 2004-06-28 | 536.94 |
| 2004-06-29 | 532.11 |
| 2004-06-30 | 530.67 |
| 2004-07-01 | 528.01 |
| 2004-07-02 | 529.80 |
| 2004-07-05 | . |
| 2004-07-06 | 525.42 |
| 2004-07-07 | 529.16 |
| 2004-07-08 | 532.20 |
| 2004-07-09 | 531.31 |
| 2004-07-12 | 529.86 |
| 2004-07-13 | 526.57 |
| 2004-07-14 | 528.38 |
| 2004-07-15 | 522.24 |
| 2004-07-16 | 525.30 |
| 2004-07-19 | 521.93 |
| 2004-07-20 | 522.23 |
| 2004-07-21 | 520.00 |
| 2004-07-22 | 512.93 |
| 2004-07-23 | 505.91 |
| 2004-07-26 | 502.26 |
| 2004-07-27 | 503.41 |
| 2004-07-28 | 504.09 |
| 2004-07-29 | 514.83 |
| 2004-07-30 | 513.97 |
| 2004-08-02 | 510.47 |
| 2004-08-03 | 515.49 |
| 2004-08-04 | 509.02 |
| 2004-08-05 | 510.57 |
| 2004-08-06 | 506.37 |
| 2004-08-09 | 501.54 |
| 2004-08-10 | 509.53 |
| 2004-08-11 | 500.81 |
| 2004-08-12 | 500.41 |
| 2004-08-13 | 504.54 |
| 2004-08-16 | 508.49 |
| 2004-08-17 | 510.38 |
| 2004-08-18 | 510.11 |
| 2004-08-19 | 513.32 |
| 2004-08-20 | 510.96 |
| 2004-08-23 | 513.67 |
| 2004-08-24 | 510.72 |
| 2004-08-25 | 509.89 |
| 2004-08-26 | 514.64 |
| 2004-08-27 | 514.97 |
| 2004-08-30 | 513.47 |
| 2004-08-31 | 512.14 |
| 2004-09-01 | 515.13 |
| 2004-09-02 | 516.97 |
| 2004-09-03 | 516.49 |
| 2004-09-06 | . |
| 2004-09-07 | 519.64 |
| 2004-09-08 | 521.36 |
| 2004-09-09 | 519.46 |
| 2004-09-10 | 528.58 |
| 2004-09-13 | 533.06 |
| 2004-09-14 | 532.61 |
| 2004-09-15 | 524.45 |
| 2004-09-16 | 523.71 |
| 2004-09-17 | 529.59 |
| 2004-09-20 | 525.62 |
| 2004-09-21 | 534.12 |
| 2004-09-22 | 528.14 |
| 2004-09-23 | 525.15 |
| 2004-09-24 | 526.73 |
| 2004-09-27 | 525.90 |
| 2004-09-28 | 527.90 |
| 2004-09-29 | 530.19 |
| 2004-09-30 | 528.81 |
| 2004-10-01 | 539.85 |
| 2004-10-04 | 539.79 |
| 2004-10-05 | 541.88 |
| 2004-10-06 | 540.65 |
| 2004-10-07 | 539.17 |
| 2004-10-08 | 541.86 |
| 2004-10-11 | 538.90 |
| 2004-10-12 | 530.24 |
| 2004-10-13 | 529.30 |
| 2004-10-14 | 530.59 |
| 2004-10-15 | 535.33 |
| 2004-10-18 | 535.34 |
| 2004-10-19 | 541.30 |
| 2004-10-20 | 540.07 |
| 2004-10-21 | 543.57 |
| 2004-10-22 | 544.39 |
| 2004-10-25 | 538.72 |
| 2004-10-26 | 540.36 |
| 2004-10-27 | 548.93 |
| 2004-10-28 | 554.05 |
| 2004-10-29 | 550.93 |
| 2004-11-01 | 555.63 |
| 2004-11-02 | 558.35 |
| 2004-11-03 | 563.32 |
| 2004-11-04 | 566.30 |
| 2004-11-05 | 570.59 |
| 2004-11-08 | 571.31 |
| 2004-11-09 | 568.42 |
| 2004-11-10 | 571.05 |
| 2004-11-11 | 577.78 |
| 2004-11-12 | 579.58 |
| 2004-11-15 | 577.28 |
| 2004-11-16 | 574.92 |
| 2004-11-17 | 584.19 |
| 2004-11-18 | 580.85 |
| 2004-11-19 | 578.69 |
| 2004-11-22 | 574.65 |
| 2004-11-23 | 577.74 |
| 2004-11-24 | 579.45 |
| 2004-11-25 | . |
| 2004-11-26 | 586.78 |
| 2004-11-29 | 587.93 |
| 2004-11-30 | 584.54 |
| 2004-12-01 | 591.04 |
| 2004-12-02 | 591.30 |
| 2004-12-03 | 591.86 |
| 2004-12-06 | 591.97 |
| 2004-12-07 | 595.31 |
| 2004-12-08 | 586.20 |
| 2004-12-09 | 581.47 |
| 2004-12-10 | 582.93 |
| 2004-12-13 | 592.07 |
| 2004-12-14 | 592.24 |
| 2004-12-15 | 596.36 |
| 2004-12-16 | 591.96 |
| 2004-12-17 | 580.89 |
| 2004-12-20 | 590.78 |
| 2004-12-21 | 589.96 |
| 2004-12-22 | 596.25 |
| 2004-12-23 | 603.84 |
| 2004-12-24 | . |
| 2004-12-27 | 608.88 |
| 2004-12-28 | 609.34 |
| 2004-12-29 | 609.07 |
| 2004-12-30 | 611.43 |
| 2004-12-31 | 608.65 |
| 2005-01-03 | 607.95 |
| 2005-01-04 | 601.04 |
| 2005-01-05 | 594.86 |
| 2005-01-06 | 594.27 |
| 2005-01-07 | 592.06 |
| 2005-01-10 | 594.73 |
| 2005-01-11 | 593.42 |
| 2005-01-12 | 594.88 |
| 2005-01-13 | 594.25 |
| 2005-01-14 | 592.24 |
| 2005-01-17 | . |
| 2005-01-18 | 592.38 |
| 2005-01-19 | 591.90 |
| 2005-01-20 | 583.42 |
| 2005-01-21 | 586.91 |
| 2005-01-24 | 588.39 |
| 2005-01-25 | 589.09 |
| 2005-01-26 | 594.20 |
| 2005-01-27 | 594.55 |
#2005-01-28| 590.48
#2005-01-31| 597.66
#2005-02-01| 599.71
#2005-02-02| 602.50
#2005-02-03| 595.64
#2005-02-04| 598.97
#2005-02-07| 597.92
#2005-02-08| 594.93
#2005-02-09| 594.46
#2005-02-10| 599.29
#2005-02-11| 605.26
#2005-02-14| 608.74
#2005-02-15| 611.43
#2005-02-16| 609.75
#2005-02-17| 613.27
#2005-02-18| 617.54
#2005-02-21| .
#2005-02-22| 621.20
#2005-02-23| 616.11
#2005-02-24| 616.79
#2005-02-25| 624.68
#2005-02-28| 627.48
#2005-03-01| 627.43
#2005-03-02| 625.68
#2005-03-03| 626.35
#2005-03-04| 636.68
#2005-03-07| 636.42
#2005-03-08| 640.83
#2005-03-09| 638.48
#2005-03-10| 635.85
#2005-03-11| 639.64
#2005-03-14| 635.39
#2005-03-15| 637.71
#2005-03-16| 634.15
#2005-03-17| 633.81
#2005-03-18| 632.80
#2005-03-21| 624.37
#2005-03-22| 627.94
#2005-03-23| 616.38
#2005-03-24| 620.82
#2005-03-25| .
#2005-03-28| 616.46
#2005-03-29| 619.09
#2005-03-30| 618.81
#2005-03-31| 621.02
#2005-04-01| 621.94
#2005-04-04| 611.58
#2005-04-05| 617.27
#2005-04-06| 620.78
#2005-04-07| 625.97
#2005-04-08| 623.05
#2005-04-11| 627.07
#2005-04-12| 620.25
#2005-04-13| 623.81
#2005-04-14| 618.99
#2005-04-15| 613.71
#2005-04-18| 604.73
#2005-04-19| 608.15
#2005-04-20| 608.12
#2005-04-21| 610.08
#2005-04-22| 613.68
#2005-04-25| 610.88
#2005-04-26| 610.29
#2005-04-27| 601.00
#2005-04-28| 597.23
#2005-04-29| 597.09
#2005-05-02| 597.99
#2005-05-03| 602.51
#2005-05-04| 611.08
#2005-05-05| 615.44
#2005-05-06| 613.16
#2005-05-09| 610.22
#2005-05-10| 609.81
#2005-05-11| 603.84
#2005-05-12| 604.27
#2005-05-13| 601.16
#2005-05-16| 600.09
#2005-05-17| 600.93
#2005-05-18| 610.69
#2005-05-19| 611.99
#2005-05-20| 610.56
#2005-05-23| 615.85
#2005-05-24| 615.44
#2005-05-25| 616.25
#2005-05-26| 618.36
#2005-05-27| 618.85
#2005-05-30| .
#2005-05-31| 610.61
#2005-06-01| 614.79
#2005-06-02| 616.54
#2005-06-03| 613.76
#2005-06-06| 612.16
#2005-06-07| 617.97
#2005-06-08| 619.82
#2005-06-09| 610.58
#2005-06-10| 611.51
#2005-06-13| 610.34
#2005-06-14| 610.07
#2005-06-15| 611.60
#2005-06-16| 609.51
#2005-06-17| 622.57
#2005-06-20| 614.19
#2005-06-21| 618.34
#2005-06-22| 619.75
#2005-06-23| 617.11
#2005-06-24| 613.31
#2005-06-27| 611.10
#2005-06-28| 612.17
#2005-06-29| 616.69
#2005-06-30| 618.29
#2005-07-01| 617.01
#2005-07-04| .
#2005-07-05| 612.28
#2005-07-06| 617.52
#2005-07-07| 610.35
#2005-07-08| 621.05
#2005-07-11| 630.96
#2005-07-12| 636.55
#2005-07-13| 635.35
#2005-07-14| 639.92
#2005-07-15| 637.17
#2005-07-18| 636.26
#2005-07-19| 640.73
#2005-07-20| 640.53
#2005-07-21| 646.65
#2005-07-22| 645.22
#2005-07-25| 644.06
#2005-07-26| 642.32
#2005-07-27| 644.97
#2005-07-28| 651.90
#2005-07-29| 654.25
#2005-08-01| 658.39
#2005-08-02| 665.60
#2005-08-03| 670.14
#2005-08-04| 667.90
#2005-08-05| 660.70
#2005-08-08| 665.24
#2005-08-09| 670.44
#2005-08-10| 676.94
#2005-08-11| 677.59
#2005-08-12| 672.01
#2005-08-15| 667.16
#2005-08-16| 661.43
#2005-08-17| 658.91
#2005-08-18| 651.07
#2005-08-19| 657.67
#2005-08-22| 662.45
#2005-08-23| 653.97
#2005-08-24| 654.83
#2005-08-25| 649.97
#2005-08-26| 647.60
#2005-08-29| 647.06
#2005-08-30| 643.29
#2005-08-31| 655.37
#2005-09-01| 668.33
#2005-09-02| 670.23
#2005-09-05| .
#2005-09-06| 676.02
#2005-09-07| 676.07
#2005-09-08| 671.17
#2005-09-09| 675.96
#2005-09-12| 667.65
#2005-09-13| 661.57
#2005-09-14| 665.81
#2005-09-15| 662.33
#2005-09-16| 666.83
#2005-09-19| 663.23
#2005-09-20| 668.33
#2005-09-21| 662.14
#2005-09-22| 654.44
#2005-09-23| 654.14
#2005-09-26| 664.95
#2005-09-27| 660.37
#2005-09-28| 667.72
#2005-09-29| 665.57
#2005-09-30| 671.24
#2005-10-03| 666.22
#2005-10-04| 671.27
#2005-10-05| 664.42
#2005-10-06| 665.69
#2005-10-07| 663.64
#2005-10-10| 661.28
#2005-10-11| 661.25
#2005-10-12| 658.11
#2005-10-13| 645.96
#2005-10-14| 654.37
#2005-10-17| 653.71
#2005-10-18| 644.40
#2005-10-19| 634.82
#2005-10-20| 637.01
#2005-10-21| 634.92
#2005-10-24| 641.22
#2005-10-25| 644.45
#2005-10-26| 645.57
#2005-10-27| 636.72
#2005-10-28| 633.02
#2005-10-31| 642.59
#2005-11-01| 643.33
#2005-11-02| 646.14
#2005-11-03| 654.08
#2005-11-04| 643.82
#2005-11-07| 643.25
#2005-11-08| 641.34
#2005-11-09| 635.91
#2005-11-10| 635.92
#2005-11-11| 641.31
#2005-11-14| 642.68
#2005-11-15| 640.40
#2005-11-16| 635.61
#2005-11-17| 640.93
#2005-11-18| 645.17
#2005-11-21| 651.12
#2005-11-22| 649.86
#2005-11-23| 658.09
#2005-11-24| .
#2005-11-25| 654.10
#2005-11-28| 653.99
#2005-11-29| 654.10
#2005-11-30| 652.41
#2005-12-01| 658.27
#2005-12-02| 661.29
#2005-12-05| 663.93
#2005-12-06| 668.23
#2005-12-07| 663.28
#2005-12-08| 671.01
#2005-12-09| 670.15
#2005-12-12| 678.39
#2005-12-13| 680.13
#2005-12-14| 683.29
#2005-12-15| 678.24
#2005-12-16| 685.28
#2005-12-19| 683.68
#2005-12-20| 678.36
#2005-12-21| 680.68
#2005-12-22| 683.77
#2005-12-23| 685.05
#2005-12-26| .
#2005-12-27| 686.33
#2005-12-28| 687.55
#2005-12-29| 685.83
#2005-12-30| 675.48
#2006-01-02| .
#2006-01-03| 694.47
#2006-01-04| 709.70
#2006-01-05| 709.54
#2006-01-06| 717.39
#2006-01-09| 714.44
#2006-01-10| 711.75
#2006-01-11| 717.67
#2006-01-12| 714.54
#2006-01-13| 710.63
#2006-01-16| .
#2006-01-17| 704.17
#2006-01-18| 700.26
#2006-01-19| 706.67
#2006-01-20| 699.74
#2006-01-23| 707.29
#2006-01-24| 706.32
#2006-01-25| 711.93
#2006-01-26| 723.07
#2006-01-27| 725.15
#2006-01-30| 718.77
#2006-01-31| 724.20
#2006-02-01| 729.38
#2006-02-02| 717.40
#2006-02-03| 713.33
#2006-02-06| 712.07
#2006-02-07| 710.28
#2006-02-08| 704.95
#2006-02-09| 714.25
#2006-02-10| 705.40
#2006-02-13| 711.85
#2006-02-14| 710.11
#2006-02-15| 708.44
#2006-02-16| 712.63
#2006-02-17| 718.27
#2006-02-20| .
#2006-02-21| 714.78
#2006-02-22| 718.16
#2006-02-23| 720.73
#2006-02-24| 719.70
#2006-02-27| 722.54
#2006-02-28| 715.62
#2006-03-01| 723.84
#2006-03-02| 720.38
#2006-03-03| 719.43
#2006-03-06| 720.81
#2006-03-07| 710.45
#2006-03-08| 708.72
#2006-03-09| 714.88
#2006-03-10| 721.52
#2006-03-13| 730.76
#2006-03-14| 735.69
#2006-03-15| 739.28
#2006-03-16| 746.59
#2006-03-17| 749.86
#2006-03-20| 750.01
#2006-03-21| 744.80
#2006-03-22| 753.14
#2006-03-23| 746.24
#2006-03-24| 752.44
#2006-03-27| 745.88
#2006-03-28| 747.53
#2006-03-29| 746.75
#2006-03-30| 763.16
#2006-03-31| 758.61
#2006-04-03| 764.62
#2006-04-04| 766.68
#2006-04-05| 769.21
#2006-04-06| 767.30
#2006-04-07| 753.66
#2006-04-10| 755.35
#2006-04-11| 745.76
#2006-04-12| 740.96
#2006-04-13| 741.74
#2006-04-14| .
#2006-04-17| 753.52
#2006-04-18| 753.00
#2006-04-19| 764.71
#2006-04-20| 769.97
#2006-04-21| 779.31
#2006-04-24| 776.97
#2006-04-25| 780.69
#2006-04-26| 785.87
#2006-04-27| 786.99
#2006-04-28| 785.93
#2006-05-01| 787.30
#2006-05-02| 795.88
#2006-05-03| 787.16
#2006-05-04| 798.84
#2006-05-05| 810.66
#2006-05-08| 809.51
#2006-05-09| 817.34
#2006-05-10| 816.99
#2006-05-11| 816.56
#2006-05-12| 802.97
#2006-05-15| 785.36
#2006-05-16| 790.36
#2006-05-17| 761.15
#2006-05-18| 762.23
#2006-05-19| 759.88
#2006-05-22| 745.14
#2006-05-23| 767.01
#2006-05-24| 751.41
#2006-05-25| 764.59
#2006-05-26| 777.81
#2006-05-29| .
#2006-05-30| 766.64
#2006-05-31| 771.98
#2006-06-01| 772.84
#2006-06-02| 782.10
#2006-06-05| 776.42
#2006-06-06| 751.48
#2006-06-07| 753.31
#2006-06-08| 722.79
#2006-06-09| 735.64
#2006-06-12| 725.58
#2006-06-13| 707.33
#2006-06-14| 710.20
#2006-06-15| 729.61
#2006-06-16| 725.56
#2006-06-19| 725.75
#2006-06-20| 732.09
#2006-06-21| 736.36
#2006-06-22| 737.97
#2006-06-23| 736.92
#2006-06-26| 737.09
#2006-06-27| 735.23
#2006-06-28| 730.90
#2006-06-29| 747.35
#2006-06-30| 775.55
#2006-07-03| 779.49
#2006-07-04| .
#2006-07-05| 765.37
#2006-07-06| 775.38
#2006-07-07| 778.13
#2006-07-10| 777.18
#2006-07-11| 767.75
#2006-07-12| 768.30
#2006-07-13| 754.94
#2006-07-14| 740.56
#2006-07-17| 727.43
#2006-07-18| 722.42
#2006-07-19| 743.73
#2006-07-20| 751.31
#2006-07-21| 746.69
#2006-07-24| 757.27
#2006-07-25| 760.54
#2006-07-26| 762.53
#2006-07-27| 777.29
#2006-07-28| 783.50
#2006-07-31| 780.60
#2006-08-01| 770.53
#2006-08-02| 785.41
#2006-08-03| 777.32
#2006-08-04| 791.11
#2006-08-07| 776.67
#2006-08-08| 776.73
#2006-08-09| 787.65
#2006-08-10| 772.71
#2006-08-11| 774.03
#2006-08-14| 781.66
#2006-08-15| 794.43
#2006-08-16| 803.24
#2006-08-17| 805.75
#2006-08-18| 801.42
#2006-08-21| 803.06
#2006-08-22| 800.27
#2006-08-23| 792.84
#2006-08-24| 797.10
#2006-08-25| 794.32
#2006-08-28| 802.63
#2006-08-29| 802.06
#2006-08-30| 810.36
#2006-08-31| 805.67
#2006-09-01| 809.18
#2006-09-04| .
#2006-09-05| 807.60
#2006-09-06| 797.40
#2006-09-07| 784.75
#2006-09-08| 782.76
#2006-09-11| 782.20
#2006-09-12| 792.36
#2006-09-13| 793.70
#2006-09-14| 795.69
#2006-09-15| 792.89
#2006-09-18| 795.60
#2006-09-19| 792.20
#2006-09-20| 803.75
#2006-09-21| 808.34
#2006-09-22| 803.89
#2006-09-25| 800.67
#2006-09-26| 807.75
#2006-09-27| 813.09
#2006-09-28| 812.93
#2006-09-29| 811.61
#2006-10-02| 815.85
#2006-10-03| 811.58
#2006-10-04| 813.55
#2006-10-05| 818.76
#2006-10-06| 810.12
#2006-10-09| 810.36
#2006-10-10| 810.10
#2006-10-11| 811.30
#2006-10-12| 816.97
#2006-10-13| 813.37
#2006-10-16| 816.41
#2006-10-17| 808.24
#2006-10-18| 815.33
#2006-10-19| 820.63
#2006-10-20| 823.86
#2006-10-23| 825.40
#2006-10-24| 824.90
#2006-10-25| 830.17
#2006-10-26| 837.69
#2006-10-27| 834.68
#2006-10-30| 828.99
#2006-10-31| 829.50
#2006-11-01| 833.69
#2006-11-02| 824.93
#2006-11-03| 824.41
#2006-11-06| 835.39
#2006-11-07| 847.15
#2006-11-08| 844.35
#2006-11-09| 848.65
#2006-11-10| 852.32
#2006-11-13| 855.28
#2006-11-14| 853.29
#2006-11-15| 859.31
#2006-11-16| 859.09
#2006-11-17| 852.38
#2006-11-20| 853.91
#2006-11-21| 855.13
#2006-11-22| 861.29
#2006-11-23| .
#2006-11-24| 862.46
#2006-11-27| 850.50
#2006-11-28| 851.77
#2006-11-29| 864.34
#2006-11-30| 863.34
#2006-12-01| 856.67
#2006-12-04| 862.34
#2006-12-05| 870.68
#2006-12-06| 869.56
#2006-12-07| 872.73
#2006-12-08| 875.11
#2006-12-11| 875.07
#2006-12-12| 877.68
#2006-12-13| 883.40
#2006-12-14| 885.74
#2006-12-15| 885.48
#2006-12-18| 882.72
#2006-12-19| 882.51
#2006-12-20| 888.43
#2006-12-21| 886.28
#2006-12-22| 877.46
#2006-12-25| .
#2006-12-26| 876.09
#2006-12-27| 888.63
#2006-12-28| 889.55
#2006-12-29| 893.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 905.72
#2007-01-04| 893.03
#2007-01-05| 878.73
#2007-01-08| 879.06
#2007-01-09| 880.28
#2007-01-10| 871.52
#2007-01-11| 883.83
#2007-01-12| 887.79
#2007-01-15| .
#2007-01-16| 883.91
#2007-01-17| 881.44
#2007-01-18| 880.49
#2007-01-19| 889.54
#2007-01-22| 884.75
#2007-01-23| 888.51
#2007-01-24| 892.59
#2007-01-25| 888.62
#2007-01-26| 878.91
#2007-01-29| 886.52
#2007-01-30| 892.13
#2007-01-31| 888.90
#2007-02-01| 899.24
#2007-02-02| 898.12
#2007-02-05| 895.72
#2007-02-06| 897.83
#2007-02-07| 906.19
#2007-02-08| 901.82
#2007-02-09| 903.39
#2007-02-12| 894.19
#2007-02-13| 903.67
#2007-02-14| 918.23
#2007-02-15| 918.20
#2007-02-16| 914.89
#2007-02-19| .
#2007-02-20| 917.51
#2007-02-21| 913.59
#2007-02-22| 913.73
#2007-02-23| 918.40
#2007-02-26| 923.80
#2007-02-27| 901.27
#2007-02-28| 888.29
#2007-03-01| 874.09
#2007-03-02| 871.02
#2007-03-05| 860.14
#2007-03-06| 868.25
#2007-03-07| 873.90
#2007-03-08| 882.65
#2007-03-09| 884.48
#2007-03-12| 882.47
#2007-03-13| 873.07
#2007-03-14| 852.85
#2007-03-15| 869.68
#2007-03-16| 873.02
#2007-03-19| 885.08
#2007-03-20| 891.42
#2007-03-21| 892.38
#2007-03-22| 912.17
#2007-03-23| 913.25
#2007-03-26| 907.29
#2007-03-27| 908.66
#2007-03-28| 905.12
#2007-03-29| 915.33
#2007-03-30| 914.27
#2007-04-02| 920.78
#2007-04-03| 931.54
#2007-04-04| 935.24
#2007-04-05| 941.22
#2007-04-06| .
#2007-04-09| 936.31
#2007-04-10| 944.42
#2007-04-11| 941.38
#2007-04-12| 944.07
#2007-04-13| 952.14
#2007-04-16| 966.43
#2007-04-17| 967.77
#2007-04-18| 965.66
#2007-04-19| 966.08
#2007-04-20| 981.58
#2007-04-23| 976.44
#2007-04-24| 974.95
#2007-04-25| 987.12
#2007-04-26| 983.94
#2007-04-27| 985.63
#2007-04-30| 988.90
#2007-05-01| 985.20
#2007-05-02| 990.89
#2007-05-03| 990.67
#2007-05-04|1002.40
#2007-05-07|1005.85
#2007-05-08| 993.46
#2007-05-09| 997.12
#2007-05-10| 989.42
#2007-05-11| 995.37
#2007-05-14| 991.84
#2007-05-15|1001.36
#2007-05-16| 994.94
#2007-05-17| 990.18
#2007-05-18|1004.44
#2007-05-21|1004.25
#2007-05-22|1005.60
#2007-05-23|1012.38
#2007-05-24|1000.16
#2007-05-25|1003.59
#2007-05-28| .
#2007-05-29|1006.66
#2007-05-30|1000.78
#2007-05-31|1013.15
#2007-06-01|1020.07
#2007-06-04|1018.37
#2007-06-05|1012.84
#2007-06-06| 993.37
#2007-06-07| 980.17
#2007-06-08| 971.35
#2007-06-11| 979.52
#2007-06-12| 970.06
#2007-06-13| 974.20
#2007-06-14| 992.08
#2007-06-15|1006.25
#2007-06-18|1004.62
#2007-06-19|1003.10
#2007-06-20|1006.11
#2007-06-21| 993.76
#2007-06-22| 993.74
#2007-06-25| 991.40
#2007-06-26| 985.13
#2007-06-27| 982.05
#2007-06-28| 994.98
#2007-06-29|1006.22
#2007-07-02|1010.42
#2007-07-03|1016.55
#2007-07-04| .
#2007-07-05|1015.45
#2007-07-06|1024.79
#2007-07-09|1024.82
#2007-07-10|1018.14
#2007-07-11|1018.29
#2007-07-12|1034.24
#2007-07-13|1038.37
#2007-07-16|1039.19
#2007-07-17|1035.55
#2007-07-18|1020.38
#2007-07-19|1033.20
#2007-07-20|1016.60
#2007-07-23|1023.04
#2007-07-24|1006.80
#2007-07-25| 987.60
#2007-07-26| 961.60
#2007-07-27| 951.78
#2007-07-30| 954.31
#2007-07-31| 972.63
#2007-08-01| 953.54
#2007-08-02| 958.32
#2007-08-03| 950.90
#2007-08-06| 941.64
#2007-08-07| 955.36
#2007-08-08| 980.03
#2007-08-09| 951.67
#2007-08-10| 921.75
#2007-08-13| 937.14
#2007-08-14| 919.32
#2007-08-15| 906.52
#2007-08-16| 872.09
#2007-08-17| 895.19
#2007-08-20| 897.68
#2007-08-21| 901.19
#2007-08-22| 918.85
#2007-08-23| 925.18
#2007-08-24| 935.40
#2007-08-27| 939.54
#2007-08-28| 920.03
#2007-08-29| 926.48
#2007-08-30| 936.43
#2007-08-31| 948.01
#2007-09-03| .
#2007-09-04| 948.66
#2007-09-05| 932.66
#2007-09-06| 939.18
#2007-09-07| 920.02
#2007-09-10| 915.23
#2007-09-11| 932.99
#2007-09-12| 941.11
#2007-09-13| 948.84
#2007-09-14| 941.33
#2007-09-17| 923.39
#2007-09-18| 941.64
#2007-09-19| 977.77
#2007-09-20| 979.63
#2007-09-21| 981.50
#2007-09-24| 978.63
#2007-09-25| 972.16
#2007-09-26| 978.88
#2007-09-27| 988.61
#2007-09-28| 990.61
#2007-10-01|1001.54
#2007-10-02|1001.38
#2007-10-03|1002.93
#2007-10-04|1002.52
#2007-10-05|1008.86
#2007-10-08|1002.58
#2007-10-09|1009.37
#2007-10-10|1009.85
#2007-10-11|1018.67
#2007-10-12|1010.87
#2007-10-15|1007.73
#2007-10-16| 996.81
#2007-10-17|1005.54
#2007-10-18|1001.86
#2007-10-19| 993.77
#2007-10-22| 973.66
#2007-10-23| 987.30
#2007-10-24| 980.65
#2007-10-25|1000.00
#2007-10-26|1010.80
#2007-10-29|1017.75
#2007-10-30|1012.98
#2007-10-31|1025.38
#2007-11-01|1004.15
#2007-11-02|1005.64
#2007-11-05| 997.04
#2007-11-06|1006.13
#2007-11-07|1009.69
#2007-11-08|1001.75
#2007-11-09| 982.17
#2007-11-12| 976.29
#2007-11-13| 981.34
#2007-11-14|1000.84
#2007-11-15| 984.79
#2007-11-16| 979.42
#2007-11-19| 963.68
#2007-11-20| 984.20
#2007-11-21| 963.35
#2007-11-22| .
#2007-11-23| 988.32
#2007-11-26| 979.40
#2007-11-27| 978.74
#2007-11-28| 995.13
#2007-11-29|1001.87
#2007-11-30|1009.71
#2007-12-03|1002.94
#2007-12-04| 995.00
#2007-12-05|1007.42
#2007-12-06|1007.22
#2007-12-07|1017.73
#2007-12-10|1027.74
#2007-12-11|1021.72
#2007-12-12|1023.03
#2007-12-13| 990.80
#2007-12-14| 981.13
#2007-12-17| 961.24
#2007-12-18| 961.76
#2007-12-19| 957.29
#2007-12-20| 956.47
#2007-12-21| 973.82
#2007-12-24| 978.28
#2007-12-25| .
#2007-12-26| 985.00
#2007-12-27| 990.80
#2007-12-28| 999.96
#2007-12-31| 992.77
#2008-01-01| .
#2008-01-02| 988.28
#2008-01-03| 985.54
#2008-01-04| 970.15
#2008-01-07| 965.76
#2008-01-08| 974.56
#2008-01-09| 959.75
#2008-01-10| 956.64
#2008-01-11| 956.63
#2008-01-14| 970.05
#2008-01-15| 940.35
#2008-01-16| 925.82
#2008-01-17| 915.59
#2008-01-18| 898.11
#2008-01-21| .
#2008-01-22| 858.68
#2008-01-23| 821.59
#2008-01-24| 876.54
#2008-01-25| 869.00
#2008-01-28| 868.60
#2008-01-29| 884.76
#2008-01-30| 873.91
#2008-01-31| 874.26
#2008-02-01| 894.39
#2008-02-04| 893.23
#2008-02-05| 847.57
#2008-02-06| 853.69
#2008-02-07| 829.25
#2008-02-08| 825.88
#2008-02-11| 819.52
#2008-02-12| 851.53
#2008-02-13| 854.80
#2008-02-14| 857.31
#2008-02-15| 846.75
#2008-02-18| .
#2008-02-19| 870.68
#2008-02-20| 852.98
#2008-02-21| 869.28
#2008-02-22| 864.49
#2008-02-25| 883.91
#2008-02-26| 896.93
#2008-02-27| 907.70
#2008-02-28| 894.86
#2008-02-29| 880.85
#2008-03-03| 873.68
#2008-03-04| 862.71
#2008-03-05| 882.01
#2008-03-06| 869.99
#2008-03-07| 858.50
#2008-03-10| 849.48
#2008-03-11| 858.87
#2008-03-12| 880.21
#2008-03-13| 870.72
#2008-03-14| 864.12
#2008-03-17| 841.04
#2008-03-18| 871.80
#2008-03-19| 857.65
#2008-03-20| 844.20
#2008-03-21| .
#2008-03-24| 843.00
#2008-03-25| 884.86
#2008-03-26| 891.28
#2008-03-27| 902.57
#2008-03-28| 894.76
#2008-03-31| 900.84
#2008-04-01| 917.47
#2008-04-02| 928.15
#2008-04-03| 921.74
#2008-04-04| 928.85
#2008-04-07| 935.60
#2008-04-08| 928.56
#2008-04-09| 925.13
#2008-04-10| 922.19
#2008-04-11| 913.23
#2008-04-14| 908.74
#2008-04-15| 908.82
#2008-04-16| 931.17
#2008-04-17| 929.32
#2008-04-18| 939.24
#2008-04-21| 940.88
#2008-04-22| 937.31
#2008-04-23| 942.71
#2008-04-24| 931.89
#2008-04-25| 941.04
#2008-04-28| 945.84
#2008-04-29| 937.73
#2008-04-30| 939.95
#2008-05-01| 932.80
#2008-05-02| 945.15
#2008-05-05| 948.10
#2008-05-06| 945.39
#2008-05-07| 941.79
#2008-05-08| 938.96
#2008-05-09| 925.61
#2008-05-12| 933.01
#2008-05-13| 935.32
#2008-05-14| 943.58
#2008-05-15| 946.73
#2008-05-16| 959.35
#2008-05-19| 966.95
#2008-05-20| 961.26
#2008-05-21| 962.99
#2008-05-22| 960.39
#2008-05-23| 947.20
#2008-05-26| .
#2008-05-27| 942.56
#2008-05-28| 948.09
#2008-05-29| 944.86
#2008-05-30| 952.99
#2008-06-02| 938.31
#2008-06-03| 941.60
#2008-06-04| 929.06
#2008-06-05| 931.49
#2008-06-06| 921.64
#2008-06-09| 917.62
#2008-06-10| 897.02
#2008-06-11| 884.02
#2008-06-12| 881.81
#2008-06-13| 880.39
#2008-06-16| 884.11
#2008-06-17| 891.64
#2008-06-18| 877.10
#2008-06-19| 867.14
#2008-06-20| 860.05
#2008-06-23| 850.21
#2008-06-24| 850.48
#2008-06-25| 863.77
#2008-06-26| 851.58
#2008-06-27| 845.01
#2008-06-30| 852.52
#2008-07-01| 836.10
#2008-07-02| 836.17
#2008-07-03| 839.76
#2008-07-04| .
#2008-07-07| 834.85
#2008-07-08| 824.59
#2008-07-09| 838.53
#2008-07-10| 819.54
#2008-07-11| 799.91
#2008-07-14| 808.01
#2008-07-15| 795.36
#2008-07-16| 799.30
#2008-07-17| 828.60
#2008-07-18| 842.89
#2008-07-21| 848.38
#2008-07-22| 848.42
#2008-07-23| 857.19
#2008-07-24| 846.09
#2008-07-25| 850.14
#2008-07-28| 842.14
#2008-07-29| 831.37
#2008-07-30| 842.07
#2008-07-31| 841.99
#2008-08-01| 827.60
#2008-08-04| 825.00
#2008-08-05| 841.98
#2008-08-06| 850.86
#2008-08-07| 848.69
#2008-08-08| 840.00
#2008-08-11| 850.03
#2008-08-12| 842.61
#2008-08-13| 816.30
#2008-08-14| 820.04
#2008-08-15| 817.71
#2008-08-18| 817.07
#2008-08-19| 793.35
#2008-08-20| 798.88
#2008-08-21| 794.84
#2008-08-22| 810.30
#2008-08-25| 800.30
#2008-08-26| 795.17
#2008-08-27| 798.10
#2008-08-28| 814.72
#2008-08-29| 819.61
#2008-09-01| .
#2008-09-02| 822.52
#2008-09-03| 804.37
#2008-09-04| 774.97
#2008-09-05| 751.08
#2008-09-08| 774.93
#2008-09-09| 765.74
#2008-09-10| 761.19
#2008-09-11| 745.77
#2008-09-12| 771.06
#2008-09-15| 743.29
#2008-09-16| 726.34
#2008-09-17| 716.89
#2008-09-18| 720.70
#2008-09-19| 786.10
#2008-09-22| 778.85
#2008-09-23| 767.90
#2008-09-24| 760.21
#2008-09-25| 778.97
#2008-09-26| 763.98
#2008-09-29| 718.74
#2008-09-30| 714.20
#2008-10-01| 716.49
#2008-10-02| 692.02
#2008-10-03| 709.75
#2008-10-06| 632.78
#2008-10-07| 641.70
#2008-10-08| 604.45
#2008-10-09| 595.45
#2008-10-10| 544.39
#2008-10-13| 605.81
#2008-10-14| 627.89
#2008-10-15| 583.92
#2008-10-16| 542.18
#2008-10-17| 567.52
#2008-10-20| 581.49
#2008-10-21| 581.88
#2008-10-22| 541.77
#2008-10-23| 542.56
#2008-10-24| 516.39
#2008-10-27| 485.96
#2008-10-28| 494.17
#2008-10-29| 553.94
#2008-10-30| 555.70
#2008-10-31| 559.73
#2008-11-03| 568.11
#2008-11-04| 604.03
#2008-11-05| 597.38
#2008-11-06| 549.22
#2008-11-07| 562.10
#2008-11-10| 570.20
#2008-11-11| 531.08
#2008-11-12| 514.74
#2008-11-13| 521.35
#2008-11-14| 532.27
#2008-11-17| 512.91
#2008-11-18| 519.24
#2008-11-19| 499.06
#2008-11-20| 477.63
#2008-11-21| 461.34
#2008-11-24| 519.76
#2008-11-25| 531.88
#2008-11-26| 520.95
#2008-11-27| .
#2008-11-28| 528.68
#2008-12-01| 497.23
#2008-12-02| 512.89
#2008-12-03| 515.45
#2008-12-04| 517.08
#2008-12-05| 488.07
#2008-12-08| 539.04
#2008-12-09| 546.67
#2008-12-10| 553.43
#2008-12-11| 561.78
#2008-12-12| 552.53
#2008-12-15| 561.01
#2008-12-16| 576.20
#2008-12-17| 597.60
#2008-12-18| 602.80
#2008-12-19| 579.36
#2008-12-22| 566.03
#2008-12-23| 562.82
#2008-12-24| 562.05
#2008-12-25| .
#2008-12-26| 564.76
#2008-12-29| 575.81
#2008-12-30| 587.39
#2008-12-31| 577.53
#2009-01-01| .
#2009-01-02| 601.84
#2009-01-05| 591.08
#2009-01-06| 585.09
#2009-01-07| 587.79
#2009-01-08| 586.37
#2009-01-09| 573.78
#2009-01-12| 558.49
#2009-01-13| 543.70
#2009-01-14| 519.38
#2009-01-15| 506.54
#2009-01-16| 517.65
#2009-01-19| .
#2009-01-20| 489.18
#2009-01-21| 484.81
#2009-01-22| 482.27
#2009-01-23| 472.01
#2009-01-26| 501.24
#2009-01-27| 502.19
#2009-01-28| 524.35
#2009-01-29| 508.58
#2009-01-30| 493.65
#2009-02-02| 485.67
#2009-02-03| 500.40
#2009-02-04| 510.63
#2009-02-05| 508.67
#2009-02-06| 517.67
#2009-02-09| 528.97
#2009-02-10| 510.20
#2009-02-11| 506.37
#2009-02-12| 492.21
#2009-02-13| 502.47
#2009-02-16| .
#2009-02-17| 470.62
#2009-02-18| 468.11
#2009-02-19| 473.78
#2009-02-20| 451.35
#2009-02-23| 451.78
#2009-02-24| 448.47
#2009-02-25| 445.24
#2009-02-26| 454.92
#2009-02-27| 446.99
#2009-03-02| 424.85
#2009-03-03| 418.88
#2009-03-04| 437.58
#2009-03-05| 420.89
#2009-03-06| 418.73
#2009-03-09| 415.47
#2009-03-10| 441.99
#2009-03-11| 444.23
#2009-03-12| 448.92
#2009-03-13| 454.19
#2009-03-16| 472.40
#2009-03-17| 468.75
#2009-03-18| 472.91
#2009-03-19| 496.96
#2009-03-20| 493.33
#2009-03-23| 505.87
#2009-03-24| 504.61
#2009-03-25| 508.10
#2009-03-26| 508.11
#2009-03-27| 489.56
#2009-03-30| 465.42
#2009-03-31| 484.29
#2009-04-01| 487.63
#2009-04-02| 521.02
#2009-04-03| 514.52
#2009-04-06| 509.02
#2009-04-07| 499.28
#2009-04-08| 500.74
#2009-04-09| 508.35
#2009-04-10| .
#2009-04-13| 512.66
#2009-04-14| 513.80
#2009-04-15| 508.73
#2009-04-16| 517.75
#2009-04-17| 519.98
#2009-04-20| 495.95
#2009-04-21| 497.93
#2009-04-22| 508.99
#2009-04-23| 510.95
#2009-04-24| 533.94
#2009-04-27| 528.66
#2009-04-28| 518.97
#2009-04-29| 539.00
#2009-04-30| 547.00
#2009-05-01| 547.08
#2009-05-04| 564.89
#2009-05-05| 563.19
#2009-05-06| 571.62
#2009-05-07| 571.59
#2009-05-08| 584.45
#2009-05-11| 579.89
#2009-05-12| 579.93
#2009-05-13| 565.14
#2009-05-14| 565.24
#2009-05-15| 566.74
#2009-05-18| 574.84
#2009-05-19| 587.31
#2009-05-20| 600.71
#2009-05-21| 585.88
#2009-05-22| 597.07
#2009-05-25| .
#2009-05-26| 603.98
#2009-05-27| 606.99
#2009-05-28| 601.39
#2009-05-29| 613.52
#2009-06-01| 632.12
#2009-06-02| 639.66
#2009-06-03| 623.10
#2009-06-04| 623.97
#2009-06-05| 620.37
#2009-06-08| 606.01
#2009-06-09| 613.13
#2009-06-10| 616.11
#2009-06-11| 622.04
#2009-06-12| 618.17
#2009-06-15| 592.77
#2009-06-16| 593.99
#2009-06-17| 584.11
#2009-06-18| 593.24
#2009-06-19| 596.47
#2009-06-22| 577.13
#2009-06-23| 581.33
#2009-06-24| 594.20
#2009-06-25| 585.09
#2009-06-26| 585.83
#2009-06-29| 597.25
#2009-06-30| 587.48
#2009-07-01| 606.02
#2009-07-02| 583.47
#2009-07-03| .
#2009-07-06| 574.89
#2009-07-07| 571.44
#2009-07-08| 560.29
#2009-07-09| 566.09
#2009-07-10| 557.00
#2009-07-13| 569.26
#2009-07-14| 574.19
#2009-07-15| 595.40
#2009-07-16| 602.28
#2009-07-17| 605.46
#2009-07-20| 618.99
#2009-07-21| 625.96
#2009-07-22| 626.13
#2009-07-23| 640.46
#2009-07-24| 637.56
#2009-07-27| 639.60
#2009-07-28| 630.61
#2009-07-29| 632.54
#2009-07-30| 644.77
#2009-07-31| 649.73
#2009-08-03| 669.53
#2009-08-04| 668.79
#2009-08-05| 665.59
#2009-08-06| 667.97
#2009-08-07| 668.43
#2009-08-10| 664.02
#2009-08-11| 654.41
#2009-08-12| 666.81
#2009-08-13| 673.96
#2009-08-14| 665.86
#2009-08-17| 644.68
#2009-08-18| 651.30
#2009-08-19| 656.40
#2009-08-20| 667.54
#2009-08-21| 691.12
#2009-08-24| 698.70
#2009-08-25| 704.84
#2009-08-26| 699.11
#2009-08-27| 695.45
#2009-08-28| 711.51
#2009-08-31| 703.47
#2009-09-01| 687.79
#2009-09-02| 682.42
#2009-09-03| 679.70
#2009-09-04| 686.88
#2009-09-07| .
#2009-09-08| 713.17
#2009-09-09| 725.66
#2009-09-10| 724.33
#2009-09-11| 731.71
#2009-09-14| 731.64
#2009-09-15| 732.93
#2009-09-16| 749.67
#2009-09-17| 758.17
#2009-09-18| 756.67
#2009-09-21| 750.89
#2009-09-22| 760.39
#2009-09-23| 759.23
#2009-09-24| 743.54
#2009-09-25| 739.98
#2009-09-28| 752.73
#2009-09-29| 746.15
#2009-09-30| 746.69
#2009-10-01| 730.20
#2009-10-02| 718.79
#2009-10-05| 725.23
#2009-10-06| 749.76
#2009-10-07| 744.54
#2009-10-08| 758.49
#2009-10-09| 757.24
#2009-10-12| 769.05
#2009-10-13| 760.49
#2009-10-14| 779.55
#2009-10-15| 781.26
#2009-10-16| 766.89
#2009-10-19| 782.96
#2009-10-20| 778.92
#2009-10-21| 782.14
#2009-10-22| 772.22
#2009-10-23| 770.57
#2009-10-26| 752.87
#2009-10-27| 747.08
#2009-10-28| 728.27
#2009-10-29| 741.51
#2009-10-30| 718.29
#2009-11-02| 727.27
#2009-11-03| 710.34
#2009-11-04| 734.78
#2009-11-05| 744.94
#2009-11-06| 744.20
#2009-11-09| 765.76
#2009-11-10| 763.32
#2009-11-11| 769.19
#2009-11-12| 762.81
#2009-11-13| 764.67
#2009-11-16| 780.35
#2009-11-17| 766.99
#2009-11-18| 773.01
#2009-11-19| 753.88
#2009-11-20| 747.21
#2009-11-23| 769.82
#2009-11-24| 762.25
#2009-11-25| 772.62
#2009-11-26| .
#2009-11-27| 751.08
#2009-11-30| 743.79
#2009-12-01| 767.07
#2009-12-02| 770.09
#2009-12-03| 771.49
#2009-12-04| 770.61
#2009-12-07| 766.41
#2009-12-08| 750.90
#2009-12-09| 745.12
#2009-12-10| 750.67
#2009-12-11| 746.87
#2009-12-14| 754.35
#2009-12-15| 750.51
#2009-12-16| 759.78
#2009-12-17| 739.08
#2009-12-18| 729.23
#2009-12-21| 745.03
#2009-12-22| 745.81
#2009-12-23| 753.21
#2009-12-24| 754.53
#2009-12-25| .
#2009-12-28| 761.98
#2009-12-29| 765.55
#2009-12-30| 755.53
#2009-12-31| 758.03
#2010-01-01| .
#2010-01-04| 777.61
#2010-01-05| 777.00
#2010-01-06| 776.56
#2010-01-07| 774.29
#2010-01-08| 777.92
#2010-01-11| 790.20
#2010-01-12| 781.85
#2010-01-13| 780.58
#2010-01-14| 781.27
#2010-01-15| 765.09
#2010-01-18| .
#2010-01-19| 770.12
#2010-01-20| 747.07
#2010-01-21| 732.13
#2010-01-22| 727.60
#2010-01-25| 722.38
#2010-01-26| 722.26
#2010-01-27| 713.21
#2010-01-28| 697.40
#2010-01-29| 703.23
#2010-02-01| 707.04
#2010-02-02| 719.41
#2010-02-03| 714.40
#2010-02-04| 688.52
#2010-02-05| 660.46
#2010-02-08| 668.69
#2010-02-09| 671.20
#2010-02-10| 675.60
#2010-02-11| 666.93
#2010-02-12| 663.75
#2010-02-15| .
#2010-02-16| 680.06
#2010-02-17| 689.28
#2010-02-18| 691.70
#2010-02-19| 689.67
#2010-02-22| 691.58
#2010-02-23| 682.54
#2010-02-24| 685.58
#2010-02-25| 668.71
#2010-02-26| 687.57
#2010-03-01| 690.30
#2010-03-02| 701.57
#2010-03-03| 713.18
#2010-03-04| 706.85
#2010-03-05| 720.73
#2010-03-08| 721.54
#2010-03-09| 718.51
#2010-03-10| 729.52
#2010-03-11| 727.95
#2010-03-12| 731.99
#2010-03-15| 720.24
#2010-03-16| 734.36
#2010-03-17| 736.45
#2010-03-18| 726.05
#2010-03-19| 720.80
#2010-03-22| 721.04
#2010-03-23| 725.22
#2010-03-24| 714.60
#2010-03-25| 722.64
#2010-03-26| 723.97
#2010-03-29| 729.39
#2010-03-30| 724.50
#2010-03-31| 728.50
#2010-04-01| 739.30
#2010-04-02| .
#2010-04-05| 737.61
#2010-04-06| 733.52
#2010-04-07| 726.74
#2010-04-08| 719.34
#2010-04-09| 736.63
#2010-04-12| 745.79
#2010-04-13| 739.97
#2010-04-14| 747.85
#2010-04-15| 746.52
#2010-04-16| 730.29
#2010-04-19| 725.00
#2010-04-20| 734.44
#2010-04-21| 723.36
#2010-04-22| 709.86
#2010-04-23| 718.53
#2010-04-26| 723.98
#2010-04-27| 697.15
#2010-04-28| 679.94
#2010-04-29| 693.21
#2010-04-30| 692.53
#2010-05-03| 689.20
#2010-05-04| 659.56
#2010-05-05| 642.43
#2010-05-06| 623.06
#2010-05-07| 592.92
#2010-05-10| 658.64
#2010-05-11| 647.14
#2010-05-12| 655.94
#2010-05-13| 649.53
#2010-05-14| 615.53
#2010-05-17| 608.29
#2010-05-18| 622.55
#2010-05-19| 604.59
#2010-05-20| 593.85
#2010-05-21| 604.28
#2010-05-24| 595.83
#2010-05-25| 571.67
#2010-05-26| 583.62
#2010-05-27| 608.17
#2010-05-28| 610.19
#2010-05-31| .
#2010-06-01| 606.84
#2010-06-02| 602.59
#2010-06-03| 613.29
#2010-06-04| 588.06
#2010-06-07| 576.39
#2010-06-08| 571.72
#2010-06-09| 588.43
#2010-06-10| 603.25
#2010-06-11| 608.91
#2010-06-14| 630.70
#2010-06-15| 638.42
#2010-06-16| 641.19
#2010-06-17| 645.07
#2010-06-18| 647.17
#2010-06-21| 654.38
#2010-06-22| 643.93
#2010-06-23| 631.58
#2010-06-24| 621.14
#2010-06-25| 614.41
#2010-06-28| 626.02
#2010-06-29| 594.69
#2010-06-30| 599.94
#2010-07-01| 592.63
#2010-07-02| 600.97
#2010-07-05| .
#2010-07-06| 615.96
#2010-07-07| 625.67
#2010-07-08| 637.84
#2010-07-09| 638.12
#2010-07-12| 638.50
#2010-07-13| 655.11
#2010-07-14| 657.39
#2010-07-15| 657.21
#2010-07-16| 645.71
#2010-07-19| 643.39
#2010-07-20| 635.29
#2010-07-21| 636.88
#2010-07-22| 660.22
#2010-07-23| 656.94
#2010-07-26| 668.80
#2010-07-27| 676.20
#2010-07-28| 678.80
#2010-07-29| 679.53
#2010-07-30| 674.94
#2010-08-02| 702.12
#2010-08-03| 703.01
#2010-08-04| 700.08
#2010-08-05| 701.34
#2010-08-06| 699.80
#2010-08-09| 708.53
#2010-08-10| 691.43
#2010-08-11| 663.06
#2010-08-12| 658.98
#2010-08-13| 653.28
#2010-08-16| 655.30
#2010-08-17| 668.07
#2010-08-18| 665.17
#2010-08-19| 652.70
#2010-08-20| 635.24
#2010-08-23| 638.73
#2010-08-24| 629.08
#2010-08-25| 619.48
#2010-08-26| 629.49
#2010-08-27| 634.01
#2010-08-30| 629.76
#2010-08-31| 632.08
#2010-09-01| 661.15
#2010-09-02| 663.16
#2010-09-03| 672.57
#2010-09-06| .
#2010-09-07| 660.19
#2010-09-08| 666.71
#2010-09-09| 674.73
#2010-09-10| 675.12
#2010-09-13| 689.87
#2010-09-14| 697.37
#2010-09-15| 696.93
#2010-09-16| 697.58
#2010-09-17| 691.63
#2010-09-20| 706.27
#2010-09-21| 708.40
#2010-09-22| 714.08
#2010-09-23| 705.54
#2010-09-24| 726.71
#2010-09-27| 723.58
#2010-09-28| 726.97
#2010-09-29| 725.72
#2010-09-30| 724.42
#2010-10-01| 724.92
#2010-10-04| 714.43
#2010-10-05| 738.87
#2010-10-06| 748.70
#2010-10-07| 752.11
#2010-10-08| 749.50
#2010-10-11| 749.16
#2010-10-12| 742.54
#2010-10-13| 764.45
#2010-10-14| 769.68
#2010-10-15| 767.52
#2010-10-18| 766.21
#2010-10-19| 751.64
#2010-10-20| 765.07
#2010-10-21| 777.07
#2010-10-22| 771.28
#2010-10-25| 774.57
#2010-10-26| 766.23
#2010-10-27| 754.48
#2010-10-28| 765.13
#2010-10-29| 764.95
#2010-11-01| 766.26
#2010-11-02| 778.36
#2010-11-03| 773.29
#2010-11-04| 799.64
#2010-11-05| 788.74
#2010-11-08| 780.38
#2010-11-09| 787.05
#2010-11-10| 764.74
#2010-11-11| 758.13
#2010-11-12| 756.13
#2010-11-15| 757.06
#2010-11-16| 735.41
#2010-11-17| 739.87
#2010-11-18| 757.82
#2010-11-19| 759.82
#2010-11-22| 749.62
#2010-11-23| 722.58
#2010-11-24| 725.75
#2010-11-25| .
#2010-11-26| 712.60
#2010-11-29| 688.58
#2010-11-30| 679.64
#2010-12-01| 693.88
#2010-12-02| 715.19
#2010-12-03| 727.26
#2010-12-06| 721.41
#2010-12-07| 736.45
#2010-12-08| 732.99
#2010-12-09| 734.98
#2010-12-10| 737.16
#2010-12-13| 752.79
#2010-12-14| 754.92
#2010-12-15| 747.10
#2010-12-16| 741.05
#2010-12-17| 734.51
#2010-12-20| 734.85
#2010-12-21| 745.23
#2010-12-22| 742.45
#2010-12-23| 739.46
#2010-12-24| .
#2010-12-27| 734.35
#2010-12-28| 732.66
#2010-12-29| 738.86
#2010-12-30| 739.65
#2010-12-31| 738.64
#2011-01-03| 753.80
#2011-01-04| 755.06
#2011-01-05| 742.84
#2011-01-06| 737.35
#2011-01-07| 727.85
#2011-01-10| 714.20
#2011-01-11| 725.17
#2011-01-12| 746.04
#2011-01-13| 766.75
#2011-01-14| 770.32
#2011-01-17| .
#2011-01-18| 777.32
#2011-01-19| 776.59
#2011-01-20| 768.16
#2011-01-21| 787.17
#2011-01-24| 794.92
#2011-01-25| 792.74
#2011-01-26| 799.35
#2011-01-27| 803.45
#2011-01-28| 786.80
#2011-01-31| 791.50
#2011-02-01| 809.85
#2011-02-02| 809.73
#2011-02-03| 794.17
#2011-02-04| 791.78
#2011-02-07| 799.21
#2011-02-08| 810.42
#2011-02-09| 809.46
#2011-02-10| 802.40
#2011-02-11| 801.45
#2011-02-14| 795.65
#2011-02-15| 800.76
#2011-02-16| 808.53
#2011-02-17| 811.70
#2011-02-18| 816.40
#2011-02-21| .
#2011-02-22| 799.63
#2011-02-23| 796.20
#2011-02-24| 796.82
#2011-02-25| 807.52
#2011-02-28| 819.25
#2011-03-01| 812.60
#2011-03-02| 808.69
#2011-03-03| 817.83
#2011-03-04| 812.94
#2011-03-07| 809.04
#2011-03-08| 807.09
#2011-03-09| 804.91
#2011-03-10| 791.55
#2011-03-11| 786.02
#2011-03-14| 783.33
#2011-03-15| 763.81
#2011-03-16| 745.03
#2011-03-17| 768.17
#2011-03-18| 780.39
#2011-03-21| 801.77
#2011-03-22| 800.75
#2011-03-23| 799.75
#2011-03-24| 815.62
#2011-03-25| 813.26
#2011-03-28| 812.00
#2011-03-29| 812.12
#2011-03-30| 820.68
#2011-03-31| 819.67
#2011-04-01| 830.71
#2011-04-04| 834.05
#2011-04-05| 831.90
#2011-04-06| 841.69
#2011-04-07| 833.99
#2011-04-08| 849.25
#2011-04-11| 844.80
#2011-04-12| 834.83
#2011-04-13| 841.74
#2011-04-14| 832.16
#2011-04-15| 831.22
#2011-04-18| 800.09
#2011-04-19| 811.66
#2011-04-20| 842.20
#2011-04-21| 849.77
#2011-04-22| .
#2011-04-25| 849.15
#2011-04-26| 858.72
#2011-04-27| 864.90
#2011-04-28| 883.40
#2011-04-29| 887.94
#2011-05-02| 891.94
#2011-05-03| 886.10
#2011-05-04| 878.47
#2011-05-05| 857.52
#2011-05-06| 862.38
#2011-05-09| 838.57
#2011-05-10| 853.85
#2011-05-11| 853.28
#2011-05-12| 839.95
#2011-05-13| 839.95
#2011-05-16| 839.03
#2011-05-17| 825.39
#2011-05-18| 837.45
#2011-05-19| 848.22
#2011-05-20| 838.59
#2011-05-23| 816.78
#2011-05-24| 824.08
#2011-05-25| 824.62
#2011-05-26| 824.66
#2011-05-27| 841.03
#2011-05-30| .
#2011-05-31| 861.72
#2011-06-01| 856.88
#2011-06-02| 842.94
#2011-06-03| 850.68
#2011-06-06| 848.04
#2011-06-07| 854.25
#2011-06-08| 841.86
#2011-06-09| 844.78
#2011-06-10| 822.12
#2011-06-13| 824.16
#2011-06-14| 841.92
#2011-06-15| 819.24
#2011-06-16| 807.03
#2011-06-17| 823.09
#2011-06-20| 818.16
#2011-06-21| 838.42
#2011-06-22| 840.38
#2011-06-23| 806.48
#2011-06-24| 806.69
#2011-06-27| 815.65
#2011-06-28| 830.62
#2011-06-29| 848.39
#2011-06-30| 867.54
#2011-07-01| 872.06
#2011-07-04| .
#2011-07-05| 866.40
#2011-07-06| 853.29
#2011-07-07| 860.61
#2011-07-08| 840.57
#2011-07-11| 802.00
#2011-07-12| 795.31
#2011-07-13| 810.08
#2011-07-14| 800.89
#2011-07-15| 794.11
#2011-07-18| 772.18
#2011-07-19| 791.09
#2011-07-20| 804.26
#2011-07-21| 828.23
#2011-07-22| 832.68
#2011-07-25| 824.94
#2011-07-26| 828.83
#2011-07-27| 811.02
#2011-07-28| 802.58
#2011-07-29| 797.98
#2011-08-01| 771.58
#2011-08-02| 757.70
#2011-08-03| 747.22
#2011-08-04| 711.25
#2011-08-05| 704.14
#2011-08-08| 670.55
#2011-08-09| 684.10
#2011-08-10| 648.51
#2011-08-11| 670.48
#2011-08-12| 695.05
#2011-08-15| 711.94
#2011-08-16| 707.34
#2011-08-17| 715.32
#2011-08-18| 670.32
#2011-08-19| 662.74
#2011-08-22| 668.19
#2011-08-23| 675.82
#2011-08-24| 688.87
#2011-08-25| 682.44
#2011-08-26| 676.57
#2011-08-29| 698.78
#2011-08-30| 695.73
#2011-08-31| 715.91
#2011-09-01| 710.44
#2011-09-02| 684.18
#2011-09-05| .
#2011-09-06| 638.55
#2011-09-07| 661.81
#2011-09-08| 663.46
#2011-09-09| 626.89
#2011-09-12| 597.27
#2011-09-13| 607.07
#2011-09-14| 618.12
#2011-09-15| 645.40
#2011-09-16| 640.09
#2011-09-19| 615.14
#2011-09-20| 628.64
#2011-09-21| 618.82
#2011-09-22| 577.11
#2011-09-23| 584.39
#2011-09-26| 591.97
#2011-09-27| 632.57
#2011-09-28| 625.16
#2011-09-29| 633.96
#2011-09-30| 613.41
#2011-10-03| 595.38
#2011-10-04| 578.43
#2011-10-05| 604.39
#2011-10-06| 630.68
#2011-10-07| 637.84
#2011-10-10| 659.43
#2011-10-11| 658.05
#2011-10-12| 680.57
#2011-10-13| 666.81
#2011-10-14| 682.26
#2011-10-17| 667.77
#2011-10-18| 659.57
#2011-10-19| 668.77
#2011-10-20| 648.32
#2011-10-21| 675.32
#2011-10-24| 684.40
#2011-10-25| 676.37
#2011-10-26| 671.54
#2011-10-27| 728.55
#2011-10-28| 728.72
#2011-10-31| 695.44
#2011-11-01| 647.23
#2011-11-02| 662.07
#2011-11-03| 678.36
#2011-11-04| 665.72
#2011-11-07| 661.47
#2011-11-08| 671.51
#2011-11-09| 648.56
#2011-11-10| 647.12
#2011-11-11| 671.14
#2011-11-14| 658.50
#2011-11-15| 641.85
#2011-11-16| 645.86
#2011-11-17| 632.59
#2011-11-18| 629.07
#2011-11-21| 605.98
#2011-11-22| 602.73
#2011-11-23| 586.69
#2011-11-24| .
#2011-11-25| 590.54
#2011-11-28| 623.93
#2011-11-29| 627.93
#2011-11-30| 659.96
#2011-12-01| 655.47
#2011-12-02| 661.55
#2011-12-05| 670.57
#2011-12-06| 662.73
#2011-12-07| 661.49
#2011-12-08| 641.48
#2011-12-09| 656.74
#2011-12-12| 634.02
#2011-12-13| 627.21
#2011-12-14| 598.82
#2011-12-15| 604.85
#2011-12-16| 603.05
#2011-12-19| 602.16
#2011-12-20| 622.93
#2011-12-21| 614.48
#2011-12-22| 622.09
#2011-12-23| 628.36
#2011-12-26| .
#2011-12-27| 629.86
#2011-12-28| 618.17
#2011-12-29| 626.33
#2011-12-30| 635.68
#2012-01-02| .
#2012-01-03| 655.74
#2012-01-04| 639.84
#2012-01-05| 623.66
#2012-01-06| 619.37
#2012-01-09| 618.87
#2012-01-10| 637.68
#2012-01-11| 631.79
#2012-01-12| 636.61
#2012-01-13| 628.51
#2012-01-16| .
#2012-01-17| 644.14
#2012-01-18| 648.52
#2012-01-19| 666.31
#2012-01-20| 667.62
#2012-01-23| 677.60
#2012-01-24| 670.47
#2012-01-25| 669.43
#2012-01-26| 689.63
#2012-01-27| 680.49
#2012-01-30| 668.82
#2012-01-31| 674.46
#2012-02-01| 692.93
#2012-02-02| 694.21
#2012-02-03| 702.01
#2012-02-06| 696.68
#2012-02-07| 704.62
#2012-02-08| 704.54
#2012-02-09| 710.08
#2012-02-10| 694.40
#2012-02-13| 698.32
#2012-02-14| 691.78
#2012-02-15| 691.80
#2012-02-16| 690.74
#2012-02-17| 706.42
#2012-02-20| .
#2012-02-21| 716.84
#2012-02-22| 713.57
#2012-02-23| 715.96
#2012-02-24| 728.54
#2012-02-27| 719.66
#2012-02-28| 723.00
#2012-02-29| 720.18
#2012-03-01| 727.50
#2012-03-02| 720.63
#2012-03-05| 717.76
#2012-03-06| 687.50
#2012-03-07| 694.91
#2012-03-08| 719.32
#2012-03-09| 714.57
#2012-03-12| 713.88
#2012-03-13| 723.83
#2012-03-14| 721.26
#2012-03-15| 726.74
#2012-03-16| 736.54
#2012-03-19| 738.50
#2012-03-20| 728.06
#2012-03-21| 724.94
#2012-03-22| 712.98
#2012-03-23| 718.19
#2012-03-26| 726.67
#2012-03-27| 719.28
#2012-03-28| 709.76
#2012-03-29| 699.91
#2012-03-30| 709.75
#2012-04-02| 717.60
#2012-04-03| 708.68
#2012-04-04| 678.99
#2012-04-05| 678.07
#2012-04-06| .
#2012-04-09| 678.46
#2012-04-10| 658.91
#2012-04-11| 666.40
#2012-04-12| 676.02
#2012-04-13| 657.16
#2012-04-16| 658.06
#2012-04-17| 678.63
#2012-04-18| 669.24
#2012-04-19| 659.92
#2012-04-20| 667.57
#2012-04-23| 646.44
#2012-04-24| 664.01
#2012-04-25| 676.66
#2012-04-26| 678.92
#2012-04-27| 687.29
#2012-04-30| 677.13
#2012-05-01| 676.60
#2012-05-02| 676.66
#2012-05-03| 675.52
#2012-05-04| 661.86
#2012-05-07| 668.45
#2012-05-08| 649.10
#2012-05-09| 646.76
#2012-05-10| 652.80
#2012-05-11| 653.16
#2012-05-14| 632.43
#2012-05-15| 625.61
#2012-05-16| 625.92
#2012-05-17| 617.00
#2012-05-18| 615.89
#2012-05-21| 622.98
#2012-05-22| 634.98
#2012-05-23| 610.66
#2012-05-24| 617.02
#2012-05-25| 614.73
#2012-05-28| .
#2012-05-29| 625.23
#2012-05-30| 604.88
#2012-05-31| 601.39
#2012-06-01| 588.90
#2012-06-04| 595.66
#2012-06-05| 601.34
#2012-06-06| 617.41
#2012-06-07| 622.71
#2012-06-08| 616.36
#2012-06-11| 617.50
#2012-06-12| 615.18
#2012-06-13| 617.65
#2012-06-14| 619.82
#2012-06-15| 632.36
#2012-06-18| 627.25
#2012-06-19| 640.89
#2012-06-20| 643.37
#2012-06-21| 635.86
#2012-06-22| 624.96
#2012-06-25| 609.40
#2012-06-26| 606.88
#2012-06-27| 617.61
#2012-06-28| 614.08
#2012-06-29| 655.49
#2012-07-02| 659.01
#2012-07-03| 668.03
#2012-07-04| .
#2012-07-05| 649.81
#2012-07-06| 634.17
#2012-07-09| 632.40
#2012-07-10| 633.39
#2012-07-11| 630.35
#2012-07-12| 621.98
#2012-07-13| 633.38
#2012-07-16| 634.41
#2012-07-17| 632.54
#2012-07-18| 647.26
#2012-07-19| 652.51
#2012-07-20| 637.46
#2012-07-23| 617.20
#2012-07-24| 611.95
#2012-07-25| 613.53
#2012-07-26| 647.13
#2012-07-27| 663.65
#2012-07-30| 663.95
#2012-07-31| 662.17
#2012-08-01| 665.88
#2012-08-02| 643.64
#2012-08-03| 678.61
#2012-08-06| 687.35
#2012-08-07| 696.25
#2012-08-08| 690.49
#2012-08-09| 692.13
#2012-08-10| 688.57
#2012-08-13| 690.25
#2012-08-14| 692.52
#2012-08-15| 690.09
#2012-08-16| 700.13
#2012-08-17| 698.63
#2012-08-20| 698.45
#2012-08-21| 712.24
#2012-08-22| 702.10
#2012-08-23| 702.81
#2012-08-24| 699.73
#2012-08-27| 705.42
#2012-08-28| 701.00
#2012-08-29| 696.49
#2012-08-30| 687.35
#2012-08-31| 699.33
#2012-09-03| .
#2012-09-04| 693.72
#2012-09-05| 697.53
#2012-09-06| 720.55
#2012-09-07| 730.69
#2012-09-10| 727.16
#2012-09-11| 735.59
#2012-09-12| 740.98
#2012-09-13| 734.22
#2012-09-14| 764.56
#2012-09-17| 759.76
#2012-09-18| 746.98
#2012-09-19| 749.59
#2012-09-20| 739.28
#2012-09-21| 747.35
#2012-09-24| 737.23
#2012-09-25| 743.41
#2012-09-26| 717.32
#2012-09-27| 722.45
#2012-09-28| 708.68
#2012-10-01| 726.63
#2012-10-02| 724.54
#2012-10-03| 720.70
#2012-10-04| 725.57
#2012-10-05| 739.88
#2012-10-08| 724.78
#2012-10-09| 715.45
#2012-10-10| 711.78
#2012-10-11| 723.82
#2012-10-12| 720.03
#2012-10-15| 725.11
#2012-10-16| 746.04
#2012-10-17| 756.24
#2012-10-18| 755.61
#2012-10-19| 746.34
#2012-10-22| 744.11
#2012-10-23| 722.51
#2012-10-24| 726.54
#2012-10-25| 724.29
#2012-10-26| 727.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 728.40
#2012-11-01| 736.78
#2012-11-02| 735.20
#2012-11-05| 722.91
#2012-11-06| 729.53
#2012-11-07| 713.73
#2012-11-08| 711.44
#2012-11-09| 713.27
#2012-11-12| 711.33
#2012-11-13| 715.29
#2012-11-14| 710.65
#2012-11-15| 710.60
#2012-11-16| 697.70
#2012-11-19| 723.03
#2012-11-20| 727.48
#2012-11-21| 731.63
#2012-11-22| .
#2012-11-23| 750.40
#2012-11-26| 745.23
#2012-11-27| 744.06
#2012-11-28| 745.82
#2012-11-29| 760.77
#2012-11-30| 760.94
#2012-12-03| 766.52
#2012-12-04| 770.03
#2012-12-05| 770.81
#2012-12-06| 768.08
#2012-12-07| 765.83
#2012-12-10| 766.62
#2012-12-11| 778.19
#2012-12-12| 780.39
#2012-12-13| 782.14
#2012-12-14| 783.28
#2012-12-17| 786.41
#2012-12-18| 791.30
#2012-12-19| 797.78
#2012-12-20| 796.64
#2012-12-21| 791.43
#2012-12-24| 790.44
#2012-12-25| 790.44
#2012-12-26| 792.06
#2012-12-27| 796.70
#2012-12-28| 785.62
#2012-12-31| 788.83
#2013-01-01| 788.83
#2013-01-02| 810.31
#2013-01-03| 799.40
#2013-01-04| 798.20
#2013-01-07| 796.47
#2013-01-08| 794.32
#2013-01-09| 795.13
#2013-01-10| 801.83
#2013-01-11| 810.87
#2013-01-14| 812.69
#2013-01-15| 809.39
#2013-01-16| 808.77
#2013-01-17| 820.73
#2013-01-18| 816.12
#2013-01-21| 821.50
#2013-01-22| 815.27
#2013-01-23| 812.17
#2013-01-24| 823.57
#2013-01-25| 835.24
#2013-01-28| 834.97
#2013-01-29| 836.82
#2013-01-30| 838.17
#2013-01-31| 831.58
#2013-02-01| 848.49
#2013-02-04| 816.32
#2013-02-05| 821.84
#2013-02-06| 811.57
#2013-02-07| 794.97
#2013-02-08| 804.65
#2013-02-11| 804.07
#2013-02-12| 817.04
#2013-02-13| 818.02
#2013-02-14| 806.29
#2013-02-15| 806.54
#2013-02-18| 808.40
#2013-02-19| 823.00
#2013-02-20| 818.93
#2013-02-21| 792.53
#2013-02-22| 806.17
#2013-02-25| 812.11
#2013-02-26| 783.52
#2013-02-27| 799.18
#2013-02-28| 803.42
#2013-03-01| 793.92
#2013-03-04| 797.66
#2013-03-05| 814.67
#2013-03-06| 810.38
#2013-03-07| 819.62
#2013-03-08| 822.32
#2013-03-11| 823.60
#2013-03-12| 824.73
#2013-03-13| 819.33
#2013-03-14| 828.15
#2013-03-15| 828.17
#2013-03-18| 819.52
#2013-03-19| 805.13
#2013-03-20| 819.48
#2013-03-21| 806.92
#2013-03-22| 810.98
#2013-03-25| 795.13
#2013-03-26| 797.51
#2013-03-27| 785.04
#2013-03-28| 793.34
#2013-03-29| 793.34
#2013-04-01| 793.71
#2013-04-02| 808.48
#2013-04-03| 799.41
#2013-04-04| 793.62
#2013-04-05| 790.37
#2013-04-08| 791.09
#2013-04-09| 793.59
#2013-04-10| 810.61
#2013-04-11| 820.23
#2013-04-12| 808.89
#2013-04-15| 803.04
#2013-04-16| 800.61
#2013-04-17| 777.54
#2013-04-18| 779.32
#2013-04-19| 789.62
#2013-04-22| 787.35
#2013-04-23| 813.56
#2013-04-24| 824.27
#2013-04-25| 826.25
#2013-04-26| 821.91
#2013-04-29| 838.34
#2013-04-30| 841.58
#2013-05-01| 842.16
#2013-05-02| 837.00
#2013-05-03| 851.90
#2013-05-06| 847.26
#2013-05-07| 852.43
#2013-05-08| 865.21
#2013-05-09| 859.16
#2013-05-10| 856.52
#2013-05-13| 855.72
#2013-05-14| 861.68
#2013-05-15| 858.13
#2013-05-16| 862.52
#2013-05-17| 860.91
#2013-05-20| 868.33
#2013-05-21| 873.44
#2013-05-22| 876.99
#2013-05-23| 860.26
#2013-05-24| 860.85
#2013-05-27| 869.28
#2013-05-28| 875.71
#2013-05-29| 867.85
#2013-05-30| 878.98
#2013-05-31| 863.69
#2013-06-03| 862.29
#2013-06-04| 866.32
#2013-06-05| 851.71
#2013-06-06| 851.96
#2013-06-07| 866.26
#2013-06-10| 863.19
#2013-06-11| 856.28
#2013-06-12| 857.68
#2013-06-13| 855.62
#2013-06-14| 860.06
#2013-06-17| 872.91
#2013-06-18| 875.95
#2013-06-19| 872.24
#2013-06-20| 827.47
#2013-06-21| 815.35
#2013-06-24| 799.48
#2013-06-25| 810.12
#2013-06-26| 822.16
#2013-06-27| 830.53
#2013-06-28| 824.95
#2013-07-01| 833.96
#2013-07-02| 829.09
#2013-07-03| 816.63
#2013-07-04| 835.75
#2013-07-05| 820.01
#2013-07-08| 836.67
#2013-07-09| 835.67
#2013-07-10| 839.99
#2013-07-11| 858.16
#2013-07-12| 856.23
#2013-07-15| 861.01
#2013-07-16| 861.12
#2013-07-17| 862.11
#2013-07-18| 874.06
#2013-07-19| 876.84
#2013-07-22| 883.57
#2013-07-23| 881.90
#2013-07-24| 892.42
#2013-07-25| 891.03
#2013-07-26| 895.30
#2013-07-29| 894.71
#2013-07-30| 898.98
#2013-07-31| 902.54
#2013-08-01| 911.23
#2013-08-02| 915.45
#2013-08-05| 914.17
#2013-08-06| 915.57
#2013-08-07| 916.54
#2013-08-08| 926.64
#2013-08-09| 926.69
#2013-08-12| 921.58
#2013-08-13| 921.70
#2013-08-14| 928.76
#2013-08-15| 922.56
#2013-08-16| 935.01
#2013-08-19| 928.37
#2013-08-20| 921.50
#2013-08-21| 915.21
#2013-08-22| 922.62
#2013-08-23| 928.99
#2013-08-26| 926.10
#2013-08-27| 905.33
#2013-08-28| 899.13
#2013-08-29| 897.23
#2013-08-30| 883.59
#2013-09-02| 899.21
#2013-09-03| 890.94
#2013-09-04| 895.50
#2013-09-05| 896.74
#2013-09-06| 907.88
#2013-09-09| 913.45
#2013-09-10| 931.36
#2013-09-11| 933.91
#2013-09-12| 931.84
#2013-09-13| 930.04
#2013-09-16| 944.96
#2013-09-17| 942.34
#2013-09-18| 948.15
#2013-09-19| 969.62
#2013-09-20| 967.82
#2013-09-23| 958.80
#2013-09-24| 965.37
#2013-09-25| 966.13
#2013-09-26| 963.00
#2013-09-27| 967.88
#2013-09-30| 958.45
#2013-10-01| 969.96
#2013-10-02| 965.78
#2013-10-03| 961.77
#2013-10-04| 967.27
#2013-10-07| 964.94
#2013-10-08| 959.80
#2013-10-09| 952.01
#2013-10-10| 972.84
#2013-10-11| 976.48
#2013-10-14| 977.37
#2013-10-15| 977.42
#2013-10-16| 973.75
#2013-10-17| 986.25
#2013-10-18|1000.07
#2013-10-21| 996.25
#2013-10-22|1007.69
#2013-10-23|1001.24
#2013-10-24|1006.23
#2013-10-25|1004.72
#2013-10-28| 999.09
#2013-10-29|1003.86
#2013-10-30|1002.91
#2013-10-31| 997.23
#2013-11-01| 984.24
#2013-11-04| 988.77
#2013-11-05| 978.14
#2013-11-06| 990.07
#2013-11-07| 977.34
#2013-11-08| 970.12
#2013-11-11| 981.68
#2013-11-12| 978.46
#2013-11-13| 970.87
#2013-11-14| 985.00
#2013-11-15| 988.60
#2013-11-18| 998.51
#2013-11-19| 987.60
#2013-11-20| 981.14
#2013-11-21| 977.68
#2013-11-22| 987.85
#2013-11-25| 992.18
#2013-11-26| 991.12
#2013-11-27| 995.81
#2013-11-28|1000.30
#2013-11-29|1000.14
#2013-12-02| 993.36
#2013-12-03| 971.20
#2013-12-04| 963.66
#2013-12-05| 960.36
#2013-12-06| 970.01
#2013-12-09| 973.92
#2013-12-10| 967.98
#2013-12-11| 969.44
#2013-12-12| 962.96
#2013-12-13| 959.09
#2013-12-16| 975.94
#2013-12-17| 961.72
#2013-12-18| 973.03
#2013-12-19| 981.44
#2013-12-20| 985.39
#2013-12-23| 992.87
#2013-12-24| 990.86
#2013-12-25| 990.86
#2013-12-26| 992.71
#2013-12-27|1011.77
#2013-12-30|1014.61
#2013-12-31|1016.41
#2014-01-01|1016.41
#2014-01-02| 992.66
#2014-01-03| 994.22
#2014-01-06| 991.98
#2014-01-07| 997.48
#2014-01-08| 997.48
#2014-01-09| 988.33
#2014-01-10|1000.00
#2014-01-13|1002.82
#2014-01-14|1007.09
#2014-01-15|1012.58
#2014-01-16|1009.50
#2014-01-17|1008.47
#2014-01-20|1008.08
#2014-01-21|1007.56
#2014-01-22|1009.05
#2014-01-23|1007.78
#2014-01-24| 980.97
#2014-01-27| 976.00
#2014-01-28| 984.33
#2014-01-29| 977.09
#2014-01-30| 975.61
#2014-01-31| 966.49
#2014-02-03| 956.46
#2014-02-04| 958.05
#2014-02-05| 959.59
#2014-02-06| 979.82
#2014-02-07| 989.97
#2014-02-10| 994.88
#2014-02-11|1007.83
#2014-02-12|1007.51
#2014-02-13|1013.81
#2014-02-14|1021.42
#2014-02-17|1022.35
#2014-02-18|1024.85
#2014-02-19|1027.48
#2014-02-20|1028.76
#2014-02-21|1038.01
#2014-02-24|1045.55
#2014-02-25|1045.50
#2014-02-26|1036.36
#2014-02-27|1037.50
#2014-02-28|1050.57
#2014-03-03|1021.21
#2014-03-04|1043.04
#2014-03-05|1042.01
#2014-03-06|1056.51
#2014-03-07|1046.42
#2014-03-10|1048.61
#2014-03-11|1043.45
#2014-03-12|1036.22
#2014-03-13|1026.59
#2014-03-14|1015.85
#2014-03-17|1030.35
#2014-03-18|1038.95
#2014-03-19|1038.19
#2014-03-20|1032.74
#2014-03-21|1036.14
#2014-03-24|1020.61
#2014-03-25|1035.41
#2014-03-26|1045.59
#2014-03-27|1041.41
#2014-03-28|1049.68
#2014-03-31|1048.43
#2014-04-01|1057.74
#2014-04-02|1056.77
#2014-04-03|1056.74
#2014-04-04|1063.21
#2014-04-07|1055.43
#2014-04-08|1055.53
#2014-04-09|1063.17
#2014-04-10|1060.68
#2014-04-11|1049.68
#2014-04-14|1046.83
#2014-04-15|1038.36
#2014-04-16|1051.83
#2014-04-17|1060.20
#2014-04-18|1058.64
#2014-04-21|1057.78
#2014-04-22|1069.87
#2014-04-23|1065.57
#2014-04-24|1071.41
#2014-04-25|1065.21
#2014-04-28|1069.56
#2014-04-29|1077.74
#2014-04-30|1079.87
#2014-05-01|1079.87
#2014-05-02|1076.13
#2014-05-05|1077.80
#2014-05-06|1074.20
#2014-05-07|1077.79
#2014-05-08|1086.99
#2014-05-09|1073.45
#2014-05-12|1082.34
#2014-05-13|1081.03
#2014-05-14|1080.98
#2014-05-15|1068.24
#2014-05-16|1069.58
#2014-05-19|1074.66
#2014-05-20|1071.53
#2014-05-21|1073.27
#2014-05-22|1076.32
#2014-05-23|1078.30
#2014-05-26|1088.46
#2014-05-27|1086.88
#2014-05-28|1086.36
#2014-05-29|1089.49
#2014-05-30|1090.94
#2014-06-02|1090.04
#2014-06-03|1087.60
#2014-06-04|1087.64
#2014-06-05|1099.04
#2014-06-06|1109.27
#2014-06-09|1106.88
#2014-06-10|1104.06
#2014-06-11|1092.92
#2014-06-12|1094.95
#2014-06-13|1089.27
#2014-06-16|1084.65
#2014-06-17|1088.69
#2014-06-18|1090.16
#2014-06-19|1103.24
#2014-06-20|1093.34
#2014-06-23|1088.43
#2014-06-24|1088.62
#2014-06-25|1079.32
#2014-06-26|1072.45
#2014-06-27|1075.69
#2014-06-30|1075.96
#2014-07-01|1084.45
#2014-07-02|1079.07
#2014-07-03|1086.94
#2014-07-04|1080.48
#2014-07-07|1066.41
#2014-07-08|1051.93
#2014-07-09|1057.33
#2014-07-10|1040.98
#2014-07-11|1044.71
#2014-07-14|1055.08
#2014-07-15|1039.98
#2014-07-16|1052.37
#2014-07-17|1038.95
#2014-07-18|1042.25
#2014-07-21|1036.06
#2014-07-22|1046.68
#2014-07-23|1048.38
#2014-07-24|1056.84
#2014-07-25|1035.44
#2014-07-28|1038.98
#2014-07-29|1041.87
#2014-07-30|1027.27
#2014-07-31|1011.61
#2014-08-01|1003.63
#2014-08-04|1005.64
#2014-08-05|1005.55
#2014-08-06| 997.59
#2014-08-07| 984.75
#2014-08-08| 987.38
#2014-08-11| 998.06
#2014-08-12| 988.70
#2014-08-13| 997.15
#2014-08-14| 999.79
#2014-08-15| 992.67
#2014-08-18|1003.80
#2014-08-19|1006.29
#2014-08-20|1000.54
#2014-08-21|1012.79
#2014-08-22| 999.83
#2014-08-25|1017.13
#2014-08-26|1028.52
#2014-08-27|1029.11
#2014-08-28|1019.64
#2014-08-29|1022.36
#2014-09-01|1019.31
#2014-09-02|1018.61
#2014-09-03|1029.56
#2014-09-04|1032.10
#2014-09-05|1030.21
#2014-09-08|1026.60
#2014-09-09|1018.76
#2014-09-10|1017.90
#2014-09-11|1018.45
#2014-09-12|1019.09
#2014-09-15|1015.96
#2014-09-16|1010.74
#2014-09-17|1016.42
#2014-09-18|1020.41
#2014-09-19|1013.06
#2014-09-22|1008.04
#2014-09-23| 993.66
#2014-09-24| 999.47
#2014-09-25| 982.39
#2014-09-26| 987.01
#2014-09-29| 978.34
#2014-09-30| 986.26
#2014-10-01| 973.19
#2014-10-02| 951.77
#2014-10-03| 949.87
#2014-10-06| 955.19
#2014-10-07| 942.20
#2014-10-08| 937.13
#2014-10-09| 932.63
#2014-10-10| 911.69
#2014-10-13| 916.61
#2014-10-14| 918.60
#2014-10-15| 892.62
#2014-10-16| 889.49
#2014-10-17| 915.41
#2014-10-20| 907.77
#2014-10-21| 924.48
#2014-10-22| 925.29
#2014-10-23| 935.49
#2014-10-24| 931.26
#2014-10-27| 927.07
#2014-10-28| 935.09
#2014-10-29| 934.57
#2014-10-30| 930.99
#2014-10-31| 944.03
#2014-11-03| 934.30
#2014-11-04| 927.67
#2014-11-05| 938.21
#2014-11-06| 938.30
#2014-11-07| 928.53
#2014-11-10| 937.78
#2014-11-11| 941.55
#2014-11-12| 931.68
#2014-11-13| 933.22
#2014-11-14| 937.06
#2014-11-17| 940.11
#2014-11-18| 954.17
#2014-11-19| 955.96
#2014-11-20| 949.14
#2014-11-21| 963.24
#2014-11-24| 970.06
#2014-11-25| 977.11
#2014-11-26| 978.55
#2014-11-27| 977.37
#2014-11-28| 978.14
#2014-12-01| 976.80
#2014-12-02| 973.44
#2014-12-03| 968.32
#2014-12-04| 964.09
#2014-12-05| 973.30
#2014-12-08| 963.86
#2014-12-09| 950.01
#2014-12-10| 942.46
#2014-12-11| 939.10
#2014-12-12| 920.70
#2014-12-15| 897.21
#2014-12-16| 921.75
#2014-12-17| 917.35
#2014-12-18| 938.43
#2014-12-19| 936.26
#2014-12-22| 939.58
#2014-12-23| 946.19
#2014-12-24| 943.73
#2014-12-25| 943.73
#2014-12-26| 942.26
#2014-12-29| 946.64
#2014-12-30| 930.89
#2014-12-31| 931.97
#2015-01-01| 931.97
#2015-01-02| 923.15
#2015-01-05| 887.74
#2015-01-06| 879.73
#2015-01-07| 877.30
#2015-01-08| 906.35
#2015-01-09| 894.57
#2015-01-12| 903.93
#2015-01-13| 914.51
#2015-01-14| 902.26
#2015-01-15| 907.09
#2015-01-16| 910.18
#2015-01-19| 924.70
#2015-01-20| 929.42
#2015-01-21| 938.22
#2015-01-22| 938.62
#2015-01-23| 942.86
#2015-01-26| 951.40
#2015-01-27| 952.77
#2015-01-28| 946.09
#2015-01-29| 950.03
#2015-01-30| 939.64
#2015-02-02| 948.20
#2015-02-03| 967.87
#2015-02-04| 969.68
#2015-02-05| 972.85
#2015-02-06| 963.17
#2015-02-09| 953.16
#2015-02-10| 962.29
#2015-02-11| 957.43
#2015-02-12| 972.60
#2015-02-13| 980.65
#2015-02-16| 978.96
#2015-02-17| 978.98
#2015-02-18| 985.02
#2015-02-19| 994.79
#2015-02-20| 992.44
#2015-02-23| 998.43
#2015-02-24|1001.45
#2015-02-25|1001.49
#2015-02-26| 994.46
#2015-02-27|1002.09
#2015-03-02| 994.81
#2015-03-03| 983.94
#2015-03-04| 982.91
#2015-03-05| 989.94
#2015-03-06| 975.13
#2015-03-09| 967.92
#2015-03-10| 946.83
#2015-03-11| 955.21
#2015-03-12| 957.22
#2015-03-13| 953.21
#2015-03-16| 967.46
#2015-03-17| 962.65
#2015-03-18| 967.14
#2015-03-19| 966.54
#2015-03-20| 991.47
#2015-03-23| 998.29
#2015-03-24|1003.29
#2015-03-25| 997.40
#2015-03-26| 987.44
#2015-03-27| 990.78
#2015-03-30| 995.02
#2015-03-31| 977.67
#2015-04-01| 984.70
#2015-04-02| 998.56
#2015-04-03|1008.24
#2015-04-06|1012.41
#2015-04-07|1010.57
#2015-04-08|1002.17
#2015-04-09|1005.53
#2015-04-10|1007.09
#2015-04-13|1004.36
#2015-04-14|1009.25
#2015-04-15|1006.87
#2015-04-16|1009.75
#2015-04-17|1001.17
#2015-04-20|1008.16
#2015-04-21|1011.63
#2015-04-22|1012.55
#2015-04-23|1014.26
#2015-04-24|1024.60
#2015-04-27|1040.23
#2015-04-28|1031.11
#2015-04-29|1021.32
#2015-04-30|1030.66
#2015-05-01|1032.22
#2015-05-04|1034.39
#2015-05-05|1015.46
#2015-05-06|1031.22
#2015-05-07|1020.81
#2015-05-08|1041.78
#2015-05-11|1029.19
#2015-05-12|1026.31
#2015-05-13|1035.30
#2015-05-14|1050.69
#2015-05-15|1050.25
#2015-05-18|1047.86
#2015-05-19|1047.38
#2015-05-20|1048.94
#2015-05-21|1053.39
#2015-05-22|1043.14
#2015-05-25|1033.28
#2015-05-26|1021.23
#2015-05-27|1037.59
#2015-05-28|1034.25
#2015-05-29|1014.13
#2015-06-01|1012.39
#2015-06-02|1029.72
#2015-06-03|1047.72
#2015-06-04|1039.84
#2015-06-05|1010.01
#2015-06-08|1007.92
#2015-06-09|1010.29
#2015-06-10|1033.31
#2015-06-11|1034.28
#2015-06-12|1023.20
#2015-06-15|1003.86
#2015-06-16|1007.83
#2015-06-17| 997.71
#2015-06-18|1015.15
#2015-06-19|1011.09
#2015-06-22|1054.84
#2015-06-23|1047.22
#2015-06-24|1044.00
#2015-06-25|1045.58
#2015-06-26|1043.74
#2015-06-29|1006.96
#2015-06-30| 989.83
#2015-07-01|1005.42
#2015-07-02| 995.93
#2015-07-03| 990.22
#2015-07-06| 969.25
#2015-07-07| 937.02
#2015-07-08| 954.28
#2015-07-09| 976.05
#2015-07-10|1016.45
#2015-07-13|1020.60
#2015-07-14|1025.77
#2015-07-15|1024.99
#2015-07-16|1035.04
#2015-07-17|1031.64
#2015-07-20|1036.78
#2015-07-21|1036.00
#2015-07-22|1027.86
#2015-07-23|1036.48
#2015-07-24|1030.25
#2015-07-27|1016.71
#2015-07-28|1020.42
#2015-07-29|1027.71
#2015-07-30|1023.21
#2015-07-31|1042.04
#2015-08-03|1043.00
#2015-08-04|1040.63
#2015-08-05|1046.46
#2015-08-06|1049.92
#2015-08-07|1044.14
#2015-08-10|1056.26
#2015-08-11|1043.92
#2015-08-12|1022.75
#2015-08-13|1030.61
#2015-08-14|1024.88
#2015-08-17|1026.36
#2015-08-18|1020.82
#2015-08-19|1005.48
#2015-08-20| 997.43
#2015-08-21| 976.58
#2015-08-24| 947.68
#2015-08-25| 972.17
#2015-08-26| 958.00
#2015-08-27| 973.73
#2015-08-28| 976.89
#2015-08-31| 971.07
#2015-09-01| 952.65
#2015-09-02| 952.85
#2015-09-03| 961.71
#2015-09-04| 937.43
#2015-09-07| 946.25
#2015-09-08| 958.57
#2015-09-09| 970.41
#2015-09-10| 962.14
#2015-09-11| 957.20
#2015-09-14| 951.46
#2015-09-15| 959.80
#2015-09-16| 975.56
#2015-09-17| 980.23
#2015-09-18| 963.20
#2015-09-21| 958.16
#2015-09-22| 922.33
#2015-09-23| 925.04
#2015-09-24| 919.55
#2015-09-25| 938.06
#2015-09-28| 917.87
#2015-09-29| 913.75
#2015-09-30| 932.56
#2015-10-01| 930.31
#2015-10-02| 942.21
#2015-10-05| 968.54
#2015-10-06| 982.44
#2015-10-07| 979.64
#2015-10-08| 985.51
#2015-10-09| 996.30
#2015-10-12| 995.71
#2015-10-13| 987.58
#2015-10-14| 986.11
#2015-10-15| 995.33
#2015-10-16|1000.02
#2015-10-19| 995.25
#2015-10-20| 992.24
#2015-10-21| 998.20
#2015-10-22|1002.19
#2015-10-23|1015.05
#2015-10-26|1011.40
#2015-10-27|1002.05
#2015-10-28|1012.42
#2015-10-29|1001.90
#2015-10-30|1011.41
#2015-11-02|1013.99
#2015-11-03|1009.21
#2015-11-04|1003.90
#2015-11-05|1010.95
#2015-11-06|1000.50
#2015-11-09| 985.79
#2015-11-10| 982.17
#2015-11-11| 993.45
#2015-11-12| 977.97
#2015-11-13| 966.64
#2015-11-16| 965.03
#2015-11-17| 984.87
#2015-11-18| 979.14
#2015-11-19| 990.32
#2015-11-20| 983.64
#2015-11-23| 975.22
#2015-11-24| 962.99
#2015-11-25| 973.63
#2015-11-26| 985.34
#2015-11-27| 981.67
#2015-11-30| 984.31
#2015-12-01| 981.64
#2015-12-02| 976.79
#2015-12-03| 969.25
#2015-12-04| 970.16
#2015-12-07| 976.26
#2015-12-08| 963.27
#2015-12-09| 962.90
#2015-12-10| 958.69
#2015-12-11| 946.10
#2015-12-14| 933.55
#2015-12-15| 952.50
#2015-12-16| 957.33
#2015-12-17| 958.69
#2015-12-18| 948.55
#2015-12-21| 943.57
#2015-12-22| 947.76
#2015-12-23| 960.76
#2015-12-24| 965.60
#2015-12-25| 965.60
#2015-12-28| 958.69
#2015-12-29| 970.07
#2015-12-30| 966.25
#2015-12-31| 953.55
#2016-01-01| 953.55
#2016-01-04| 925.55
#2016-01-05| 921.33
#2016-01-06| 912.30
#2016-01-07| 904.20
#2016-01-08| 896.82
#2016-01-11| 888.42
#2016-01-12| 899.55
#2016-01-13| 904.51
#2016-01-14| 886.86
#2016-01-15| 876.20
#2016-01-18| 865.03
#2016-01-19| 883.97
#2016-01-20| 854.13
#2016-01-21| 864.02
#2016-01-22| 891.25
#2016-01-25| 888.54
#2016-01-26| 898.17
#2016-01-27| 905.15
#2016-01-28| 899.26
#2016-01-29| 910.05
#2016-02-01| 914.45
#2016-02-02| 894.10
#2016-02-03| 894.00
#2016-02-04| 903.57
#2016-02-05| 895.24
#2016-02-08| 866.63
#2016-02-09| 865.42
#2016-02-10| 869.75
#2016-02-11| 846.88
#2016-02-12| 858.86
#2016-02-15| 877.38
#2016-02-16| 877.24
#2016-02-17| 900.46
#2016-02-18| 899.46
#2016-02-19| 896.20
#2016-02-22| 904.55
#2016-02-23| 893.46
#2016-02-24| 876.61
#2016-02-25| 894.30
#2016-02-26| 898.31
#2016-02-29| 901.32
#2016-03-01| 912.13
#2016-03-02| 911.15
#2016-03-03| 917.85
#2016-03-04| 932.08
#2016-03-07| 926.59
#2016-03-08| 925.41
#2016-03-09| 925.97
#2016-03-10| 922.43
#2016-03-11| 952.28
#2016-03-14| 951.57
#2016-03-15| 945.80
#2016-03-16| 941.15
#2016-03-17| 957.23
#2016-03-18| 959.00
#2016-03-21| 951.13
#2016-03-22| 948.83
#2016-03-23| 944.46
#2016-03-24| 925.06
#2016-03-25| 925.06
#2016-03-28| 929.33
#2016-03-29| 934.06
#2016-03-30| 963.87
#2016-03-31| 954.97
#2016-04-01| 937.68
#2016-04-04| 944.11
#2016-04-05| 923.48
#2016-04-06| 931.15
#2016-04-07| 923.80
#2016-04-08| 937.52
#2016-04-11| 942.27
#2016-04-12| 944.09
#2016-04-13| 964.55
#2016-04-14| 966.87
#2016-04-15| 965.80
#2016-04-18| 970.66
#2016-04-19| 987.73
#2016-04-20| 988.91
#2016-04-21| 984.41
#2016-04-22| 978.25
#2016-04-25| 977.00
#2016-04-26| 979.90
#2016-04-27| 986.32
#2016-04-28| 985.78
#2016-04-29| 973.65
#2016-05-02| 982.86
#2016-05-03| 969.19
#2016-05-04| 957.76
#2016-05-05| 952.65
#2016-05-06| 953.01
#2016-05-09| 956.39
#2016-05-10| 964.78
#2016-05-11| 963.30
#2016-05-12| 956.90
#2016-05-13| 952.07
#2016-05-16| 953.57
#2016-05-17| 952.20
#2016-05-18| 951.26
#2016-05-19| 937.31
#2016-05-20| 953.16
#2016-05-23| 947.85
#2016-05-24| 965.98
#2016-05-25| 975.24
#2016-05-26| 984.90
#2016-05-27| 980.94
#2016-05-30| 984.62
#2016-05-31| 980.08
#2016-06-01| 977.74
#2016-06-02| 977.53
#2016-06-03| 983.53
#2016-06-06| 988.73
#2016-06-07| 998.81
#2016-06-08| 994.95
#2016-06-09| 980.17
#2016-06-10| 955.43
#2016-06-13| 937.79
#2016-06-14| 909.46
#2016-06-15| 920.27
#2016-06-16| 907.79
#2016-06-17| 926.34
#2016-06-20| 965.94
#2016-06-21| 966.82
#2016-06-22| 970.58
#2016-06-23| 994.50
#2016-06-24| 899.45
#2016-06-27| 858.25
#2016-06-28| 887.04
#2016-06-29| 914.17
#2016-06-30| 924.22
#2016-07-01| 934.30
#2016-07-04| 926.34
#2016-07-05| 908.93
#2016-07-06| 889.92
#2016-07-07| 897.12
#2016-07-08| 908.95
#2016-07-11| 925.27
#2016-07-12| 940.41
#2016-07-13| 942.83
#2016-07-14| 953.40
#2016-07-15| 946.72
#2016-07-18| 944.13
#2016-07-19| 934.87
#2016-07-20| 945.52
#2016-07-21| 942.99
#2016-07-22| 942.31
#2016-07-25| 944.21
#2016-07-26| 946.37
#2016-07-27| 957.84
#2016-07-28| 961.23
#2016-07-29| 973.00
#2016-08-01| 965.68
#2016-08-02| 954.21
#2016-08-03| 947.49
#2016-08-04| 950.73
#2016-08-05| 958.44
#2016-08-08| 958.74
#2016-08-09| 972.75
#2016-08-10| 974.40
#2016-08-11| 986.87
#2016-08-12| 986.00
#2016-08-15| 987.34
#2016-08-16| 983.75
#2016-08-17| 975.83
#2016-08-18| 984.73
#2016-08-19| 977.08
#2016-08-22| 976.28
#2016-08-23| 982.19
#2016-08-24| 978.56
#2016-08-25| 975.14
#2016-08-26| 981.93
#2016-08-29| 969.04
#2016-08-30| 974.08
#2016-08-31| 969.74
#2016-09-01| 976.35
#2016-09-02| 995.06
#2016-09-05| 993.71
#2016-09-06| 999.18
#2016-09-07|1004.71
#2016-09-08|1004.83
#2016-09-09| 989.70
#2016-09-12| 980.51
#2016-09-13| 971.79
#2016-09-14| 967.01
#2016-09-15| 967.86
#2016-09-16| 953.18
#2016-09-19| 967.57
#2016-09-20| 965.70
#2016-09-21| 966.87
#2016-09-22| 995.96
#2016-09-23| 988.92
#2016-09-26| 975.99
#2016-09-27| 968.16
#2016-09-28| 975.28
#2016-09-29| 980.18
#2016-09-30| 982.30
#2016-10-03| 981.94
#2016-10-04| 986.58
#2016-10-05| 987.50
#2016-10-06| 983.37
#2016-10-07| 976.81
#2016-10-10| 984.89
#2016-10-11| 971.87
#2016-10-12| 965.62
#2016-10-13| 958.76
#2016-10-14| 970.17
#2016-10-17| 964.43
#2016-10-18| 974.54
#2016-10-19| 977.09
#2016-10-20| 976.44
#2016-10-21| 970.62
#2016-10-24| 975.29
#2016-10-25| 969.24
#2016-10-26| 973.23
#2016-10-27| 975.29
#2016-10-28| 980.58
#2016-10-31| 975.90
#2016-11-01| 975.26
#2016-11-02| 969.16
#2016-11-03| 966.39
#2016-11-04| 960.91
#2016-11-07| 969.23
#2016-11-08| 974.77
#2016-11-09| 977.42
#2016-11-10| 966.86
#2016-11-11| 957.53
#2016-11-14| 947.97
#2016-11-15| 955.62
#2016-11-16| 944.67
#2016-11-17| 950.31
#2016-11-18| 937.78
#2016-11-21| 947.51
#2016-11-22| 947.52
#2016-11-23| 937.68
#2016-11-24| 942.94
#2016-11-25| 948.76
#2016-11-28| 940.08
#2016-11-29| 951.90
#2016-11-30| 955.51
#2016-12-01| 952.18
#2016-12-02| 949.62
#2016-12-05| 963.99
#2016-12-06| 976.27
#2016-12-07| 991.18
#2016-12-08| 985.51
#2016-12-09| 985.38
#2016-12-12| 991.48
#2016-12-13|1003.68
#2016-12-14| 997.40
#2016-12-15| 985.38
#2016-12-16| 986.98
#2016-12-19| 987.96
#2016-12-20| 987.56
#2016-12-21| 990.97
#2016-12-22| 994.83
#2016-12-23| 996.34
#2016-12-26| 996.34
#2016-12-27| 997.87
#2016-12-28| 991.69
#2016-12-29| 999.20
#2016-12-30|1009.65
#2017-01-02|1014.34
#2017-01-03|1002.81
#2017-01-04|1010.82
#2017-01-05|1022.85
#2017-01-06|1021.93
#2017-01-09|1016.48
#2017-01-10|1019.80
#2017-01-11|1008.41
#2017-01-12|1022.07
#2017-01-13|1030.98
#2017-01-16|1021.50
#2017-01-17|1026.28
#2017-01-18|1024.56
#2017-01-19|1016.25
#2017-01-20|1024.13
#2017-01-23|1025.56
#2017-01-24|1027.87
#2017-01-25|1036.53
#2017-01-26|1026.66
#2017-01-27|1024.90
#2017-01-30|1012.59
#2017-01-31|1016.57
#2017-02-01|1020.78
#2017-02-02|1024.88
#2017-02-03|1030.05
#2017-02-06|1015.53
#2017-02-07|1005.53
#2017-02-08|1009.66
#2017-02-09|1016.64
#2017-02-10|1012.68
#2017-02-13|1022.42
#2017-02-14|1019.94
#2017-02-15|1025.75
#2017-02-16|1030.21
#2017-02-17|1019.90
#2017-02-20|1018.29
#2017-02-21|1015.05
#2017-02-22|1017.50
#2017-02-23|1021.74
#2017-02-24|1009.94
#2017-02-27|1014.12
#2017-02-28|1018.30
#2017-03-01|1030.42
#2017-03-02|1028.49
#2017-03-03|1037.97
#2017-03-06|1037.71
#2017-03-07|1032.64
#2017-03-08|1031.69
#2017-03-09|1038.65
#2017-03-10|1049.52
#2017-03-13|1051.22
#2017-03-14|1044.29
#2017-03-15|1044.05
#2017-03-16|1060.16
#2017-03-17|1063.69
#2017-03-20|1062.86
#2017-03-21|1067.12
#2017-03-22|1064.43
#2017-03-23|1071.62
#2017-03-24|1071.88
#2017-03-27|1080.04
#2017-03-28|1085.32
#2017-03-29|1077.36
#2017-03-30|1080.57
#2017-03-31|1084.08
#2017-04-03|1072.57
#2017-04-04|1076.52
#2017-04-05|1075.33
#2017-04-06|1080.88
#2017-04-07|1080.16
#2017-04-10|1072.44
#2017-04-11|1074.23
#2017-04-12|1074.26
#2017-04-13|1069.02
#2017-04-14|1069.02
#2017-04-17|1072.89
#2017-04-18|1061.33
#2017-04-19|1066.49
#2017-04-20|1086.76
#2017-04-21|1075.77
#2017-04-24|1140.35
#2017-04-25|1150.87
#2017-04-26|1147.40
#2017-04-27|1144.00
#2017-04-28|1146.18
#2017-05-01|1149.13
#2017-05-02|1155.79
#2017-05-03|1156.49
#2017-05-04|1176.90
#2017-05-05|1195.85
#2017-05-08|1180.98
#2017-05-09|1178.92
#2017-05-10|1177.45
#2017-05-11|1172.72
#2017-05-12|1185.78
#2017-05-15|1195.46
#2017-05-16|1209.27
#2017-05-17|1197.82
#2017-05-18|1188.27
#2017-05-19|1204.57
#2017-05-22|1209.03
#2017-05-23|1211.54
#2017-05-24|1207.38
#2017-05-25|1210.92
#2017-05-26|1207.81
#2017-05-29|1206.78
#2017-05-30|1205.07
#2017-05-31|1209.94
#2017-06-01|1216.09
#2017-06-02|1227.43
#2017-06-05|1219.66
#2017-06-06|1212.98
#2017-06-07|1212.19
#2017-06-08|1206.78
#2017-06-09|1210.30
#2017-06-12|1199.75
#2017-06-13|1205.05
#2017-06-14|1210.14
#2017-06-15|1191.07
#2017-06-16|1207.20
#2017-06-19|1214.40
#2017-06-20|1206.77
#2017-06-21|1205.38
#2017-06-22|1208.36
#2017-06-23|1209.37
#2017-06-26|1216.70
#2017-06-27|1215.98
#2017-06-28|1222.59
#2017-06-29|1206.50
#2017-06-30|1197.41
#2017-07-03|1208.90
#2017-07-04|1202.56
#2017-07-05|1202.63
#2017-07-06|1203.71
#2017-07-07|1201.30
#2017-07-10|1205.41
#2017-07-11|1202.98
#2017-07-12|1221.46
#2017-07-13|1223.39
#2017-07-14|1228.57
#2017-07-17|1229.40
#2017-07-18|1229.00
#2017-07-19|1231.15
#2017-07-20|1240.20
#2017-07-21|1224.19
#2017-07-24|1223.23
#2017-07-25|1233.00
#2017-07-26|1237.46
#2017-07-27|1239.46
#2017-07-28|1234.82
#2017-07-31|1230.49
#2017-08-01|1240.90
#2017-08-02|1241.66
#2017-08-03|1249.53
#2017-08-04|1252.60
#2017-08-07|1257.82
#2017-08-08|1254.63
#2017-08-09|1238.76
#2017-08-10|1232.35
#2017-08-11|1224.63
#2017-08-14|1238.32
#2017-08-15|1236.37
#2017-08-16|1243.41
#2017-08-17|1241.60
#2017-08-18|1234.64
#2017-08-21|1235.68
#2017-08-22|1240.32
#2017-08-23|1241.89
#2017-08-24|1240.21
#2017-08-25|1244.79
#2017-08-28|1247.51
#2017-08-29|1243.35
#2017-08-30|1238.87
#2017-08-31|1243.91
#2017-09-01|1251.22
#2017-09-04|1250.59
#2017-09-05|1248.79
#2017-09-06|1253.74
#2017-09-07|1264.58
#2017-09-08|1266.99
#2017-09-11|1278.44
#2017-09-12|1283.05
#2017-09-13|1280.61
#2017-09-14|1277.65
#2017-09-15|1283.72
#2017-09-18|1286.68
#2017-09-19|1292.17
#2017-09-20|1294.26
#2017-09-21|1292.14
#2017-09-22|1301.36
#2017-09-25|1290.59
#2017-09-26|1279.65
#2017-09-27|1278.78
#2017-09-28|1287.96
#2017-09-29|1300.12
#2017-10-02|1295.54
#2017-10-03|1301.47
#2017-10-04|1301.50
#2017-10-05|1299.64
#2017-10-06|1297.51
#2017-10-09|1299.37
#2017-10-10|1308.03
#2017-10-11|1312.13
#2017-10-12|1312.16
#2017-10-13|1307.04
#2017-10-16|1305.19
#2017-10-17|1300.17
#2017-10-18|1309.35
#2017-10-19|1311.99
#2017-10-20|1305.65
#2017-10-23|1303.51
#2017-10-24|1305.51
#2017-10-25|1307.52
#2017-10-26|1312.27
#2017-10-27|1307.52
#2017-10-30|1312.46
#2017-10-31|1317.47
#2017-11-01|1316.11
#2017-11-02|1321.22
#2017-11-03|1316.50
#2017-11-06|1310.38
#2017-11-07|1302.96
#2017-11-08|1302.06
#2017-11-09|1292.32
#2017-11-10|1289.97
#2017-11-13|1279.96
#2017-11-14|1286.54
#2017-11-15|1287.88
#2017-11-16|1293.87
#2017-11-17|1289.36
#2017-11-20|1291.09
#2017-11-21|1294.23
#2017-11-22|1298.21
#2017-11-23|1310.99
#2017-11-24|1323.99
#2017-11-27|1316.22
#2017-11-28|1317.62
#2017-11-29|1318.14
#2017-11-30|1321.94
#2017-12-01|1302.27
#2017-12-04|1316.69
#2017-12-05|1312.56
#2017-12-06|1307.74
#2017-12-07|1310.88
#2017-12-08|1309.85
#2017-12-11|1311.11
#2017-12-12|1312.92
#2017-12-13|1309.33
#2017-12-14|1302.63
#2017-12-15|1299.83
#2017-12-18|1322.20
#2017-12-19|1314.44
#2017-12-20|1315.31
#2017-12-21|1319.02
#2017-12-22|1311.99
#2017-12-25|1311.99
#2017-12-26|1315.43
#2017-12-27|1319.61
#2017-12-28|1318.22
#2017-12-29|1320.05
#2018-01-01|1320.05
#2018-01-02|1318.51
#2018-01-03|1325.54
#2018-01-04|1351.18
#2018-01-05|1361.08
#2018-01-08|1357.79
#2018-01-09|1361.11
#2018-01-10|1361.26
#2018-01-11|1362.84
#2018-01-12|1380.35
#2018-01-15|1393.48
#2018-01-16|1392.18
#2018-01-17|1390.07
#2018-01-18|1389.26
#2018-01-19|1396.50
#2018-01-22|1403.26
#2018-01-23|1406.74
#2018-01-24|1406.44
#2018-01-25|1415.28
#2018-01-26|1419.39
#2018-01-29|1407.76
#2018-01-30|1402.88
#2018-01-31|1411.91
#2018-02-01|1408.39
#2018-02-02|1382.32
#2018-02-05|1358.96
#2018-02-06|1319.92
#2018-02-07|1339.31
#2018-02-08|1309.70
#2018-02-09|1291.37
#2018-02-12|1309.41
#2018-02-13|1310.80
#2018-02-14|1330.03
#2018-02-15|1352.36
#2018-02-16|1364.02
#2018-02-19|1352.02
#2018-02-20|1353.94
#2018-02-21|1355.01
#2018-02-22|1355.84
#2018-02-23|1355.22
#2018-02-26|1360.15
#2018-02-27|1353.61
#2018-02-28|1343.19
#2018-03-01|1327.38
#2018-03-02|1313.32
#2018-03-05|1321.82
#2018-03-06|1332.97
#2018-03-07|1338.34
#2018-03-08|1347.08
#2018-03-09|1351.71
#2018-03-12|1352.95
#2018-03-13|1352.88
#2018-03-14|1346.50
#2018-03-15|1350.32
#2018-03-16|1348.78
#2018-03-19|1341.70
#2018-03-20|1341.02
#2018-03-21|1336.82
#2018-03-22|1324.43
#2018-03-23|1313.37
#2018-03-26|1315.84
#2018-03-27|1324.09
#2018-03-28|1324.69
#2018-03-29|1326.71
#2018-03-30|1326.71
#2018-04-02|1327.90
#2018-04-03|1319.97
#2018-04-04|1319.51
#2018-04-05|1343.64
#2018-04-06|1344.32
#2018-04-09|1351.87
#2018-04-10|1365.83
#2018-04-11|1361.79
#2018-04-12|1360.98
#2018-04-13|1364.17
#2018-04-16|1369.02
#2018-04-17|1377.14
#2018-04-18|1386.68
#2018-04-19|1388.73
#2018-04-20|1383.49
#2018-04-23|1382.20
#2018-04-24|1383.28
#2018-04-25|1370.82
#2018-04-26|1375.53
#2018-04-27|1382.75
#2018-04-30|1389.06
#2018-05-01|1378.42
#2018-05-02|1379.00
#2018-05-03|1375.59
#2018-05-04|1377.08
#2018-05-07|1378.79
#2018-05-08|1372.25
#2018-05-09|1374.45
#2018-05-10|1380.66
#2018-05-11|1391.17
#2018-05-14|1394.14
#2018-05-15|1382.06
#2018-05-16|1374.99
#2018-05-17|1389.06
#2018-05-18|1385.22
#2018-05-21|1389.76
#2018-05-22|1395.02
#2018-05-23|1370.49
#2018-05-24|1369.38
#2018-05-25|1360.90
#2018-05-28|1351.19
#2018-05-29|1327.48
#2018-05-30|1335.05
#2018-05-31|1337.70
#2018-06-01|1352.06
#2018-06-04|1359.70
#2018-06-05|1353.06
#2018-06-06|1364.72
#2018-06-07|1366.02
#2018-06-08|1360.14
#2018-06-11|1372.49
#2018-06-12|1366.68
#2018-06-13|1366.26
#2018-06-14|1369.51
#2018-06-15|1360.87
#2018-06-18|1348.24
#2018-06-19|1329.42
#2018-06-20|1326.66
#2018-06-21|1318.16
#2018-06-22|1336.96
#2018-06-25|1319.83
#2018-06-26|1317.32
#2018-06-27|1319.53
#2018-06-28|1305.94
#2018-06-29|1328.07
#2018-07-02|1309.50
#2018-07-03|1324.51
#2018-07-04|1325.02
#2018-07-05|1342.06
#2018-07-06|1351.64
#2018-07-09|1357.11
#2018-07-10|1361.50
#2018-07-11|1344.45
#2018-07-12|1353.39
#2018-07-13|1355.91
#2018-07-16|1357.21
#2018-07-17|1356.22
#2018-07-18|1356.22
#2018-07-19|1346.03
#2018-07-20|1352.58
#2018-07-23|1347.34
#2018-07-24|1358.96
#2018-07-25|1355.38
#2018-07-26|1365.71
#2018-07-27|1371.43
#2018-07-30|1373.17
#2018-07-31|1375.93
#2018-08-01|1368.96
#2018-08-02|1354.19
#2018-08-03|1356.15
#2018-08-06|1352.19
#2018-08-07|1365.71
#2018-08-08|1363.51
#2018-08-09|1361.19
#2018-08-10|1325.92
#2018-08-13|1323.12
#2018-08-14|1316.35
#2018-08-15|1288.40
#2018-08-16|1306.97
#2018-08-17|1309.18
#2018-08-20|1321.15
#2018-08-21|1337.43
#2018-08-22|1349.71
#2018-08-23|1347.64
#2018-08-24|1355.86
#2018-08-27|1372.34
#2018-08-28|1378.47
#2018-08-29|1379.59
#2018-08-30|1370.76
#2018-08-31|1351.33
#2018-09-03|1351.07
#2018-09-04|1327.91
#2018-09-05|1315.99
#2018-09-06|1314.08
#2018-09-07|1311.41
#2018-09-10|1318.57
#2018-09-11|1320.54
#2018-09-12|1336.32
#2018-09-13|1340.13
#2018-09-14|1344.74
#2018-09-17|1346.33
#2018-09-18|1351.51
#2018-09-19|1352.71
#2018-09-20|1374.50
#2018-09-21|1386.04
#2018-09-24|1384.26
#2018-09-25|1384.90
#2018-09-26|1388.60
#2018-09-27|1386.94
#2018-09-28|1368.81
#2018-10-01|1368.56
#2018-10-02|1355.12
#2018-10-03|1358.72
#2018-10-04|1337.39
#2018-10-05|1324.99
#2018-10-08|1306.01
#2018-10-09|1307.88
#2018-10-10|1287.10
#2018-10-11|1266.46
#2018-10-12|1264.90
#2018-10-15|1266.49
#2018-10-16|1286.91
#2018-10-17|1274.49
#2018-10-18|1264.69
#2018-10-19|1257.16
#2018-10-22|1246.64
#2018-10-23|1223.79
#2018-10-24|1216.91
#2018-10-25|1234.35
#2018-10-26|1219.19
#2018-10-29|1225.74
#2018-10-30|1220.57
#2018-10-31|1242.65
#2018-11-01|1248.97
#2018-11-02|1252.40
#2018-11-05|1253.23
#2018-11-06|1249.81
#2018-11-07|1272.17
#2018-11-08|1265.80
#2018-11-09|1251.63
#2018-11-12|1228.98
#2018-11-13|1242.21
#2018-11-14|1238.01
#2018-11-15|1228.98
#2018-11-16|1235.24
#2018-11-19|1230.65
#2018-11-20|1210.95
#2018-11-21|1220.96
#2018-11-22|1213.53
#2018-11-23|1210.32
#2018-11-26|1221.74
#2018-11-27|1214.28
#2018-11-28|1212.82
#2018-11-29|1230.88
#2018-11-30|1222.45
#2018-12-03|1235.82
#2018-12-04|1226.54
#2018-12-05|1209.50
#2018-12-06|1173.67
#2018-12-07|1183.21
#2018-12-10|1164.08
#2018-12-11|1174.20
#2018-12-12|1203.53
#2018-12-13|1199.04
#2018-12-14|1182.49
#2018-12-17|1172.94
#2018-12-18|1167.07
#2018-12-19|1178.15
#2018-12-20|1156.57
#2018-12-21|1155.61
#2018-12-24|1140.63
#2018-12-25|1140.63
#2018-12-26|1140.03
#2018-12-27|1132.17
#2018-12-28|1155.43
#2018-12-31|1168.30
#2019-01-01|1168.30
#2019-01-02|1150.71
#2019-01-03|1135.98
#2019-01-04|1167.92
#2019-01-07|1169.27
#2019-01-08|1181.53
#2019-01-09|1197.98
#2019-01-10|1198.24
#2019-01-11|1187.97
#2019-01-14|1180.78
#2019-01-15|1182.65
#2019-01-16|1185.18
#2019-01-17|1180.06
#2019-01-18|1198.27
#2019-01-21|1196.77
#2019-01-22|1192.06
#2019-01-23|1192.41
#2019-01-24|1195.59
#2019-01-25|1212.27
#2019-01-28|1206.93
#2019-01-29|1213.52
#2019-01-30|1225.13
#2019-01-31|1233.55
#2019-02-01|1238.75
#2019-02-04|1230.47
#2019-02-05|1250.71
#2019-02-06|1244.29
#2019-02-07|1219.96
#2019-02-08|1209.90
#2019-02-11|1216.92
#2019-02-12|1228.71
#2019-02-13|1232.86
#2019-02-14|1230.21
#2019-02-15|1249.82
#2019-02-18|1259.48
#2019-02-19|1260.99
#2019-02-20|1270.46
#2019-02-21|1270.93
#2019-02-22|1275.48
#2019-02-25|1280.08
#2019-02-26|1282.79
#2019-02-27|1282.36
#2019-02-28|1289.48
#2019-03-01|1296.67
#2019-03-04|1294.09
#2019-03-05|1293.77
#2019-03-06|1292.84
#2019-03-07|1278.02
#2019-03-08|1269.89
#2019-03-11|1276.74
#2019-03-12|1283.70
#2019-03-13|1296.02
#2019-03-14|1306.54
#2019-03-15|1321.31
#2019-03-18|1324.32
#2019-03-19|1330.75
#2019-03-20|1320.21
#2019-03-21|1319.65
#2019-03-22|1284.52
#2019-03-25|1285.90
#2019-03-26|1292.75
#2019-03-27|1289.16
#2019-03-28|1286.37
#2019-03-29|1298.86
#2019-04-01|1311.35
#2019-04-02|1312.41
#2019-04-03|1328.76
#2019-04-04|1325.03
#2019-04-05|1328.02
#2019-04-08|1330.70
#2019-04-09|1323.07
#2019-04-10|1323.49
#2019-04-11|1335.40
#2019-04-12|1344.73
#2019-04-15|1347.21
#2019-04-16|1351.26
#2019-04-17|1357.78
#2019-04-18|1354.83
#2019-04-19|1354.83
#2019-04-22|1356.22
#2019-04-23|1355.32
#2019-04-24|1351.86
#2019-04-25|1340.66
#2019-04-26|1348.25
#2019-04-29|1352.17
#2019-04-30|1359.28
#2019-05-01|1363.34
#2019-05-02|1349.76
#2019-05-03|1352.47
#2019-05-06|1337.83
#2019-05-07|1319.03
#2019-05-08|1325.83
#2019-05-09|1307.43
#2019-05-10|1312.94
#2019-05-13|1297.05
#2019-05-14|1312.80
#2019-05-15|1320.42
#2019-05-16|1334.87
#2019-05-17|1330.17
#2019-05-20|1313.44
#2019-05-21|1323.95
#2019-05-22|1319.96
#2019-05-23|1296.88
#2019-05-24|1312.91
#2019-05-27|1318.73
#2019-05-28|1311.72
#2019-05-29|1289.65
#2019-05-30|1295.84
#2019-05-31|1288.41
#2019-06-03|1302.91
#2019-06-04|1312.82
#2019-06-05|1323.77
#2019-06-06|1322.05
#2019-06-07|1349.67
#2019-06-10|1351.41
#2019-06-11|1358.65
#2019-06-12|1352.30
#2019-06-13|1346.38
#2019-06-14|1338.58
#2019-06-17|1344.71
#2019-06-18|1369.21
#2019-06-19|1374.94
#2019-06-20|1387.54
#2019-06-21|1387.61
#2019-06-24|1395.52
#2019-06-25|1393.32
#2019-06-26|1388.59
#2019-06-27|1386.36
#2019-06-28|1399.85
#2019-07-01|1398.84
#2019-07-02|1398.15
#2019-07-03|1408.38
#2019-07-04|1409.32
#2019-07-05|1394.36
#2019-07-08|1392.15
#2019-07-09|1386.92
#2019-07-10|1391.25
#2019-07-11|1387.63
#2019-07-12|1393.45
#2019-07-15|1397.03
#2019-07-16|1400.97
#2019-07-17|1391.34
#2019-07-18|1385.48
#2019-07-19|1387.14
#2019-07-22|1390.04
#2019-07-23|1392.99
#2019-07-24|1389.75
#2019-07-25|1385.03
#2019-07-26|1390.04
#2019-07-29|1388.01
#2019-07-30|1367.11
#2019-07-31|1368.76
#2019-08-01|1369.76
#2019-08-02|1328.56
#2019-08-05|1308.22
#2019-08-06|1307.50
#2019-08-07|1319.48
#2019-08-08|1347.25
#2019-08-09|1333.02
#2019-08-12|1330.97
#2019-08-13|1338.46
#2019-08-14|1307.19
#2019-08-15|1298.03
#2019-08-16|1314.19
#2019-08-19|1330.93
#2019-08-20|1322.88
#2019-08-21|1346.72
#2019-08-22|1332.63
#2019-08-23|1321.66
#2019-08-26|1327.23
#2019-08-27|1334.46
#2019-08-28|1325.91
#2019-08-29|1344.34
#2019-08-30|1347.17
#2019-09-02|1344.72
#2019-09-03|1337.34
#2019-09-04|1361.15
#2019-09-05|1376.11
#2019-09-06|1378.50
#2019-09-09|1374.91
#2019-09-10|1372.30
#2019-09-11|1372.58
#2019-09-12|1384.18
#2019-09-13|1393.52
#2019-09-16|1368.85
#2019-09-17|1380.19
#2019-09-18|1382.36
#2019-09-19|1392.00
#2019-09-20|1392.62
#2019-09-23|1376.27
#2019-09-24|1376.87
#2019-09-25|1361.10
#2019-09-26|1368.40
#2019-09-27|1375.59
#2019-09-30|1378.37
#2019-10-01|1361.40
#2019-10-02|1323.46
#2019-10-03|1332.01
#2019-10-04|1343.44
#2019-10-07|1352.61
#2019-10-08|1332.48
#2019-10-09|1345.30
#2019-10-10|1365.53
#2019-10-11|1391.38
#2019-10-14|1385.19
#2019-10-15|1401.31
#2019-10-16|1401.12
#2019-10-17|1404.51
#2019-10-18|1398.54
#2019-10-21|1401.90
#2019-10-22|1402.30
#2019-10-23|1399.54
#2019-10-24|1406.22
#2019-10-25|1413.10
#2019-10-28|1416.03
#2019-10-29|1421.83
#2019-10-30|1429.40
#2019-10-31|1426.14
#2019-11-01|1435.45
#2019-11-04|1447.35
#2019-11-05|1441.71
#2019-11-06|1446.42
#2019-11-07|1447.73
#2019-11-08|1443.79
#2019-11-11|1445.95
#2019-11-12|1449.01
#2019-11-13|1446.13
#2019-11-14|1444.13
#2019-11-15|1459.99
#2019-11-18|1462.17
#2019-11-19|1457.74
#2019-11-20|1452.64
#2019-11-21|1450.84
#2019-11-22|1447.32
#2019-11-25|1452.46
#2019-11-26|1455.05
#2019-11-27|1452.84
#2019-11-28|1449.96
#2019-11-29|1450.35
#2019-12-02|1429.24
#2019-12-03|1416.47
#2019-12-04|1434.02
#2019-12-05|1435.19
#2019-12-06|1445.76
#2019-12-09|1440.19
#2019-12-10|1444.68
#2019-12-11|1446.64
#2019-12-12|1455.24
#2019-12-13|1465.98
#2019-12-16|1483.94
#2019-12-17|1481.43
#2019-12-18|1475.16
#2019-12-19|1476.71
#2019-12-20|1484.09
#2019-12-23|1486.71
#2019-12-24|1487.52
#2019-12-25|1487.52
#2019-12-26|1488.66
#2019-12-27|1499.14
#2019-12-30|1491.46
#2019-12-31|1492.72
#2020-01-01|1492.72
#2020-01-02|1505.26
#2020-01-03|1500.38
#2020-01-06|1498.08
#2020-01-07|1491.87
#2020-01-08|1494.42
#2020-01-09|1495.33
#2020-01-10|1496.27
#2020-01-13|1498.10
#2020-01-14|1498.15
#2020-01-15|1501.85
#2020-01-16|1502.26
#2020-01-17|1510.26
#2020-01-20|1504.48
#2020-01-21|1499.00
#2020-01-22|1488.99
#2020-01-23|1474.26
#2020-01-24|1482.99
#2020-01-27|1445.25
#2020-01-28|1458.91
#2020-01-29|1466.54
#2020-01-30|1453.55
#2020-01-31|1445.37
#2020-02-03|1449.91
#2020-02-04|1469.69
#2020-02-05|1477.13
#2020-02-06|1484.60
#2020-02-07|1480.95
#2020-02-10|1472.51
#2020-02-11|1480.48
#2020-02-12|1489.30
#2020-02-13|1480.22
#2020-02-14|1474.68
#2020-02-17|1477.67
#2020-02-18|1471.21
#2020-02-19|1478.72
#2020-02-20|1468.54
#2020-02-21|1468.22
#2020-02-24|1414.61
#2020-02-25|1389.04
#2020-02-26|1389.50
#2020-02-27|1359.96
#2020-02-28|1313.34
#2020-03-02|1336.60
#2020-03-03|1357.48
#2020-03-04|1371.57
#2020-03-05|1351.60
#2020-03-06|1310.10
#2020-03-09|1216.90
#2020-03-10|1190.18
#2020-03-11|1174.88
#2020-03-12|1014.11
#2020-03-13|1029.93
#2020-03-16| 974.63
#2020-03-17| 985.69
#2020-03-18| 920.85
#2020-03-19| 935.47
#2020-03-20| 981.93
#2020-03-23| 952.33
#2020-03-24|1034.57
#2020-03-25|1081.38
#2020-03-26|1130.65
#2020-03-27|1086.54
#2020-03-30|1088.86
#2020-03-31|1087.47
#2020-04-01|1037.80
#2020-04-02|1035.61
#2020-04-03|1013.59
#2020-04-06|1058.44
#2020-04-07|1089.44
#2020-04-08|1088.97
#2020-04-09|1112.49
#2020-04-10|1112.49
#2020-04-13|1108.63
#2020-04-14|1119.41
#2020-04-15|1071.83
#2020-04-16|1064.07
#2020-04-17|1104.84
#2020-04-20|1110.89
#2020-04-21|1070.69
#2020-04-22|1078.64
#2020-04-23|1088.13
#2020-04-24|1072.54
#2020-04-27|1103.32
#2020-04-28|1119.08
#2020-04-29|1145.52
#2020-04-30|1133.43
#2020-05-01|1139.18
#2020-05-04|1086.47
#2020-05-05|1106.48
#2020-05-06|1091.09
#2020-05-07|1104.39
#2020-05-08|1127.99
#2020-05-11|1114.78
#2020-05-12|1116.45
#2020-05-13|1083.43
#2020-05-14|1061.88
#2020-05-15|1065.89
#2020-05-18|1124.08
#2020-05-19|1119.24
#2020-05-20|1133.98
#2020-05-21|1117.50
#2020-05-22|1113.47
#2020-05-25|1138.97
#2020-05-26|1164.94
#2020-05-27|1183.08
#2020-05-28|1211.55
#2020-05-29|1200.14
#2020-06-01|1218.69
#2020-06-02|1248.80
#2020-06-03|1291.96
#2020-06-04|1305.34
#2020-06-05|1346.81
#2020-06-08|1340.38
#2020-06-09|1325.13
#2020-06-10|1314.02
#2020-06-11|1255.99
#2020-06-12|1246.79
#2020-06-15|1245.03
#2020-06-16|1275.90
#2020-06-17|1283.68
#2020-06-18|1274.86
#2020-06-19|1275.56
#2020-06-22|1274.66
#2020-06-23|1302.26
#2020-06-24|1258.29
#2020-06-25|1263.52
#2020-06-26|1260.52
#2020-06-29|1276.00
#2020-06-30|1272.32
#2020-07-01|1274.45
#2020-07-02|1302.64
#2020-07-03|1294.48
#2020-07-06|1322.52
#2020-07-07|1310.97
#2020-07-08|1300.83
#2020-07-09|1280.34
#2020-07-10|1295.53
#2020-07-13|1322.75
#2020-07-14|1315.90
#2020-07-15|1344.63
#2020-07-16|1341.52
#2020-07-17|1335.03
#2020-07-20|1343.80
#2020-07-21|1352.60
#2020-07-22|1348.85
#2020-07-23|1347.49
#2020-07-24|1330.51
#2020-07-27|1343.05
#2020-07-28|1336.02
#2020-07-29|1349.39
#2020-07-30|1323.47
#2020-07-31|1308.66
#2020-08-03|1323.59
#2020-08-04|1328.40
#2020-08-05|1355.56
#2020-08-06|1340.33
#2020-08-07|1335.98
#2020-08-10|1339.17
#2020-08-11|1370.34
#2020-08-12|1386.96
#2020-08-13|1383.58
#2020-08-14|1361.57
#2020-08-17|1368.08
#2020-08-18|1365.23
#2020-08-19|1373.78
#2020-08-20|1349.48
#2020-08-21|1339.08
#2020-08-24|1372.13
#2020-08-25|1373.08
#2020-08-26|1382.90
#2020-08-27|1369.39
#2020-08-28|1378.87
#2020-08-31|1371.61
#2020-09-01|1368.37
#2020-09-02|1379.16
#2020-09-03|1373.51
#2020-09-04|1357.80
#2020-09-07|1386.09
#2020-09-08|1360.48
#2020-09-09|1380.86
#2020-09-10|1383.22
#2020-09-11|1380.78
#2020-09-14|1390.43
#2020-09-15|1391.32
#2020-09-16|1390.63
#2020-09-17|1378.88
#2020-09-18|1367.75
#2020-09-21|1304.99
#2020-09-22|1295.75
#2020-09-23|1299.55
#2020-09-24|1284.60
#2020-09-25|1277.35
#2020-09-28|1310.16
#2020-09-29|1315.96
#2020-09-30|1309.44
#2020-10-01|1314.22
#2020-10-02|1312.74
#2020-10-05|1335.15
#2020-10-06|1342.45
#2020-10-07|1335.20
#2020-10-08|1341.78
#2020-10-09|1357.33
#2020-10-12|1365.59
#2020-10-13|1348.06
#2020-10-14|1348.19
#2020-10-15|1312.56
#2020-10-16|1339.29
#2020-10-19|1348.29
#2020-10-20|1352.15
#2020-10-21|1335.50
#2020-10-22|1330.40
#2020-10-23|1347.11
#2020-10-26|1319.36
#2020-10-27|1299.94
#2020-10-28|1247.57
#2020-10-29|1237.31
#2020-10-30|1242.26
#2020-11-02|1266.04
#2020-11-03|1306.62
#2020-11-04|1335.68
#2020-11-05|1365.60
#2020-11-06|1364.10
#2020-11-09|1457.23
#2020-11-10|1480.45
#2020-11-11|1479.14
#2020-11-12|1464.95
#2020-11-13|1471.45
#2020-11-16|1496.88
#2020-11-17|1503.60
#2020-11-18|1510.44
#2020-11-19|1496.47
#2020-11-20|1502.66
#2020-11-23|1496.09
#2020-11-24|1519.50
#2020-11-25|1525.18
#2020-11-26|1524.05
#2020-11-27|1538.03
#2020-11-30|1519.05
#2020-12-01|1543.58
#2020-12-02|1549.26
#2020-12-03|1556.79
#2020-12-04|1563.42
#2020-12-07|1553.57
#2020-12-08|1548.29
#2020-12-09|1542.97
#2020-12-10|1549.63
#2020-12-11|1536.03
#2020-12-14|1544.02
#2020-12-15|1546.21
#2020-12-16|1556.18
#2020-12-17|1564.23
#2020-12-18|1557.61
#2020-12-21|1518.35
#2020-12-22|1531.78
#2020-12-23|1551.09
#2020-12-24|1549.51
#2020-12-25|1549.51
#2020-12-28|1570.72
#2020-12-29|1581.66
#2020-12-30|1584.90
#2020-12-31|1562.86
#2021-01-01|1562.86
#2021-01-04|1579.67
#2021-01-05|1572.97
#2021-01-06|1590.37
#2021-01-07|1597.03
#2021-01-08|1607.88
#2021-01-11|1581.29
#2021-01-12|1579.15
#2021-01-13|1584.11
#2021-01-14|1587.96
#2021-01-15|1564.96
#2021-01-18|1557.87
#2021-01-19|1561.11
#2021-01-20|1566.16
#2021-01-21|1563.13
#2021-01-22|1557.16
#2021-01-25|1527.26
#2021-01-26|1545.35
#2021-01-27|1518.74
#2021-01-28|1534.56
#2021-01-29|1508.47
#2021-02-01|1518.13
#2021-02-02|1540.93
#2021-02-03|1539.69
#2021-02-04|1548.20
#2021-02-05|1568.21
#2021-02-08|1577.16
#2021-02-09|1585.17
#2021-02-10|1582.95
#2021-02-11|1584.55
#2021-02-12|1590.12
#2021-02-15|1612.41
#2021-02-16|1611.07
#2021-02-17|1593.64
#2021-02-18|1589.14
#2021-02-19|1606.50
#2021-02-22|1605.51
#2021-02-23|1612.45
#2021-02-24|1612.10
#2021-02-25|1621.53
#2021-02-26|1587.95
#2021-03-01|1601.68
#2021-03-02|1607.39
#2021-03-03|1613.96
#2021-03-04|1610.79
#2021-03-05|1579.56
#2021-03-08|1603.94
#2021-03-09|1613.57
#2021-03-10|1632.14
#2021-03-11|1651.18
#2021-03-12|1651.20
#2021-03-15|1645.18
#2021-03-16|1647.13
#2021-03-17|1648.81
#2021-03-18|1653.47
#2021-03-19|1633.78
#2021-03-22|1630.48
#2021-03-23|1618.25
#2021-03-24|1611.96
#2021-03-25|1607.68
#2021-03-26|1617.82
#2021-03-29|1620.06
#2021-03-30|1631.35
#2021-03-31|1629.78
#2021-04-01|1642.59
#2021-04-02|1642.59
#2021-04-05|1647.90
#2021-04-06|1661.30
#2021-04-07|1670.47
#2021-04-08|1680.83
#2021-04-09|1680.47
#2021-04-12|1680.44
#2021-04-13|1689.85
#2021-04-14|1700.89
#2021-04-15|1708.61
#2021-04-16|1722.91
#2021-04-19|1732.08
#2021-04-20|1706.14
#2021-04-21|1713.16
#2021-04-22|1727.90
#2021-04-23|1728.48
#2021-04-26|1738.14
#2021-04-27|1738.56
#2021-04-28|1748.16
#2021-04-29|1750.89
#2021-04-30|1731.18
#2021-05-03|1746.53
#2021-05-04|1724.67
#2021-05-05|1744.97
#2021-05-06|1756.47
#2021-05-07|1780.35
#2021-05-10|1784.93
#2021-05-11|1753.82
#2021-05-12|1743.11
#2021-05-13|1745.33
#2021-05-14|1780.52
#2021-05-17|1777.36
#2021-05-18|1785.89
#2021-05-19|1761.63
#2021-05-20|1783.59
#2021-05-21|1790.57
#2021-05-24|1803.74
#2021-05-25|1803.87
#2021-05-26|1801.04
#2021-05-27|1808.19
#2021-05-28|1819.37
#2021-05-31|1815.53
#2021-06-01|1829.51
#2021-06-02|1831.30
#2021-06-03|1816.70
#2021-06-04|1822.77
#2021-06-07|1835.04
#2021-06-08|1837.02
#2021-06-09|1841.43
#2021-06-10|1835.42
#2021-06-11|1841.86
#2021-06-14|1849.78
#2021-06-15|1857.90
#2021-06-16|1861.16
#2021-06-17|1837.35
#2021-06-18|1799.18
#2021-06-21|1814.39
#2021-06-22|1815.14
#2021-06-23|1806.20
#2021-06-24|1826.25
#2021-06-25|1827.99
#2021-06-28|1807.52
#2021-06-29|1806.24
#2021-06-30|1784.49
#2021-07-01|1797.87
#2021-07-02|1795.39
#2021-07-05|1801.27
#2021-07-06|1783.52
#2021-07-07|1785.34
#2021-07-08|1760.23
#2021-07-09|1794.37
#2021-07-12|1803.41
#2021-07-13|1797.10
#2021-07-14|1794.55
#2021-07-15|1777.00
#2021-07-16|1769.23
#2021-07-19|1726.50
#2021-07-20|1731.43
#2021-07-21|1765.28
#2021-07-22|1772.18
#2021-07-23|1789.93
#2021-07-26|1796.82
#2021-07-27|1787.46
#2021-07-28|1803.05
#2021-07-29|1820.70
#2021-07-30|1813.76
#2021-08-02|1834.08
#2021-08-03|1839.10
#2021-08-04|1842.49
#2021-08-05|1852.68
#2021-08-06|1848.17
#2021-08-09|1844.32
#2021-08-10|1841.57
#2021-08-11|1854.20
#2021-08-12|1858.30
#2021-08-13|1870.89
#2021-08-16|1857.40
#2021-08-17|1842.76
#2021-08-18|1831.05
#2021-08-19|1787.14
#2021-08-20|1792.50
#2021-08-23|1816.38
#2021-08-24|1815.04
#2021-08-25|1816.40
#2021-08-26|1814.99
#2021-08-27|1824.08
#2021-08-30|1828.41
#2021-08-31|1827.87
#2021-09-01|1858.10
#2021-09-02|1860.60
#2021-09-03|1843.00
#2021-09-06|1853.94
#2021-09-07|1847.19
#2021-09-08|1828.38
#2021-09-09|1833.31
#2021-09-10|1829.54
#2021-09-13|1827.98
#2021-09-14|1824.86
#2021-09-15|1803.59
#2021-09-16|1805.34
#2021-09-17|1789.25
#2021-09-20|1760.02
#2021-09-21|1802.60
#2021-09-22|1822.47
#2021-09-23|1841.09
#2021-09-24|1819.04
#2021-09-27|1819.04
#2021-09-28|1778.04
#2021-09-29|1782.04
#2021-09-30|1767.52
#2021-10-01|1770.78
#2021-10-04|1764.19
#2021-10-05|1784.11
#2021-10-06|1755.77
#2021-10-07|1785.06
#2021-10-08|1776.73
#2021-10-11|1777.60
#2021-10-12|1768.60
#2021-10-13|1785.37
#2021-10-14|1809.55
#2021-10-15|1822.40
#2021-10-18|1808.54
#2021-10-19|1815.68
#2021-10-20|1824.51
#2021-10-21|1820.84
#2021-10-22|1833.44
#2021-10-25|1820.74
#2021-10-26|1831.67
#2021-10-27|1829.98
#2021-10-28|1858.43
#2021-10-29|1847.89
#2021-11-01|1866.40
#2021-11-02|1874.15
#2021-11-03|1880.97
#2021-11-04|1886.68
#2021-11-05|1900.78
#2021-11-08|1907.90
#2021-11-09|1906.99
#2021-11-10|1896.69
#2021-11-11|1891.87
#2021-11-12|1896.02
#2021-11-15|1901.57
#2021-11-16|1895.36
#2021-11-17|1889.10
#2021-11-18|1890.35
#2021-11-19|1877.96
#2021-11-22|1863.26
#2021-11-23|1849.97
#2021-11-24|1839.74
#2021-11-25|1853.11
#2021-11-26|1788.43
#2021-11-29|1788.57
#2021-11-30|1775.53
#2021-12-01|1825.86
#2021-12-02|1799.11
#2021-12-03|1784.28
#2021-12-06|1806.66
#2021-12-07|1852.50
#2021-12-08|1852.63
#2021-12-09|1843.97
#2021-12-10|1842.29
#2021-12-13|1824.55
#2021-12-14|1809.60
#2021-12-15|1814.13
#2021-12-16|1839.33
#2021-12-17|1817.09
#2021-12-20|1805.76
#2021-12-21|1825.40
#2021-12-22|1857.92
#2021-12-23|1869.54
#2021-12-24|1868.68
#2021-12-27|1880.10
#2021-12-28|1887.63
#2021-12-29|1891.81
#2021-12-30|1892.72
#2021-12-31|1894.30
#2022-01-03|1897.02
#2022-01-04|1923.55
#2022-01-05|1940.68
#2022-01-06|1899.97
#2022-01-07|1900.07
#2022-01-10|1867.59
#2022-01-11|1888.78
#2022-01-12|1913.33
#2022-01-13|1911.03
#2022-01-14|1889.34
#2022-01-17|1899.29
#2022-01-18|1871.92
#2022-01-19|1881.10
#2022-01-20|1888.56
#2022-01-21|1858.24
#2022-01-24|1779.41
#2022-01-25|1784.86
#2022-01-26|1821.67
#2022-01-27|1809.41
#2022-01-28|1799.79
#2022-01-31|1816.57
#2022-02-01|1848.17
#2022-02-02|1860.30
#2022-02-03|1850.01
#2022-02-04|1840.19
#2022-02-07|1854.45
#2022-02-08|1854.68
#2022-02-09|1882.85
#2022-02-10|1882.99
#2022-02-11|1849.21
#2022-02-14|1795.46
#2022-02-15|1834.89
#2022-02-16|1831.04
#2022-02-17|1827.66
#2022-02-18|1816.09
#2022-02-21|1780.09
#2022-02-22|1780.03
#2022-02-23|1775.08
#2022-02-24|1679.86
#2022-02-25|1754.97
#2022-02-28|1732.84
#2022-03-01|1652.14
#2022-03-02|1665.29
#2022-03-03|1632.60
#2022-03-04|1533.41
#2022-03-07|1507.84
#2022-03-08|1500.90
#2022-03-09|1633.02
#2022-03-10|1586.68
#2022-03-11|1594.51
#2022-03-14|1623.65
#2022-03-15|1618.82
#2022-03-16|1680.45
#2022-03-17|1705.45
#2022-03-18|1700.92
#2022-03-21|1690.33
#2022-03-22|1706.71
#2022-03-23|1683.71
#2022-03-24|1678.07
#2022-03-25|1673.83
#2022-03-28|1681.23
#2022-03-29|1754.44
#2022-03-30|1750.93
#2022-03-31|1724.33
#2022-04-01|1715.29
#2022-04-04|1721.10
#2022-04-05|1691.63
#2022-04-06|1652.40
#2022-04-07|1642.99
#2022-04-08|1658.02
#2022-04-11|1662.55
#2022-04-12|1653.83
#2022-04-13|1650.25
#2022-04-14|1651.34
#2022-04-15|1651.34
#2022-04-18|1653.95
#2022-04-19|1641.51
#2022-04-20|1676.83
#2022-04-21|1695.85
#2022-04-22|1652.69
#2022-04-25|1614.84
#2022-04-26|1600.36
#2022-04-27|1587.25
#2022-04-28|1603.55
#2022-04-29|1614.25
#2022-05-02|1584.19
#2022-05-03|1599.02
#2022-05-04|1582.15
#2022-05-05|1573.41
#2022-05-06|1559.42
#2022-05-09|1508.33
#2022-05-10|1519.31
#2022-05-11|1555.29
#2022-05-12|1520.38
#2022-05-13|1556.31
#2022-05-16|1555.72
#2022-05-17|1598.43
#2022-05-18|1576.49
#2022-05-19|1568.77
#2022-05-20|1568.06
#2022-05-23|1606.49
#2022-05-24|1589.03
#2022-05-25|1593.77
#2022-05-26|1627.08
#2022-05-27|1652.76
#2022-05-30|1677.89
#2022-05-31|1643.78
#2022-06-01|1623.57
#2022-06-02|1651.26
#2022-06-03|1648.76
#2022-06-06|1665.44
#2022-06-07|1652.09
#2022-06-08|1642.96
#2022-06-09|1608.47
#2022-06-10|1549.87
#2022-06-13|1492.45
#2022-06-14|1471.25
#2022-06-15|1491.48
#2022-06-16|1468.75
#2022-06-17|1463.95
#2022-06-20|1484.32
#2022-06-21|1500.65
#2022-06-22|1495.23
#2022-06-23|1477.38
#2022-06-24|1526.87
#2022-06-27|1528.09
#2022-06-28|1525.24
#2022-06-29|1505.65
#2022-06-30|1476.12
#2022-07-01|1469.91
#2022-07-04|1480.25
#2022-07-05|1418.31
#2022-07-06|1441.49
#2022-07-07|1459.65
#2022-07-08|1466.61
#2022-07-11|1445.06
#2022-07-12|1451.81
#2022-07-13|1450.84
#2022-07-14|1415.64
#2022-07-15|1456.70
#2022-07-18|1486.21
#2022-07-19|1519.34
#2022-07-20|1511.03
#2022-07-21|1512.67
#2022-07-22|1522.53
#2022-07-25|1523.81
#2022-07-26|1504.93
#2022-07-27|1514.83
#2022-07-28|1538.75
#2022-07-29|1570.92
#2022-08-01|1579.79
#2022-08-02|1560.98
#2022-08-03|1565.28
#2022-08-04|1588.18
#2022-08-05|1569.58
#2022-08-08|1589.84
#2022-08-09|1582.41
#2022-08-10|1611.95
#2022-08-11|1615.17
#2022-08-12|1600.78
#2022-08-15|1597.57
#2022-08-16|1599.81
#2022-08-17|1581.50
#2022-08-18|1583.00
#2022-08-19|1555.26
#2022-08-22|1515.82
#2022-08-23|1513.33
#2022-08-24|1520.70
#2022-08-25|1518.54
#2022-08-26|1498.32
#2022-08-29|1479.77
#2022-08-30|1478.11
#2022-08-31|1468.99
#2022-09-01|1429.93
#2022-09-02|1474.49
#2022-09-05|1441.97
#2022-09-06|1442.31
#2022-09-07|1448.34
#2022-09-08|1454.36
#2022-09-09|1487.55
#2022-09-12|1528.87
#2022-09-13|1489.86
#2022-09-14|1481.37
#2022-09-15|1465.28
#2022-09-16|1450.33
#2022-09-19|1444.41
#2022-09-20|1421.32
#2022-09-21|1418.43
#2022-09-22|1380.83
#2022-09-23|1334.73
#2022-09-26|1323.35
#2022-09-27|1316.02
#2022-09-28|1321.29
#2022-09-29|1319.90
#2022-09-30|1343.99
#2022-10-03|1354.52
#2022-10-04|1431.75
#2022-10-05|1404.54
#2022-10-06|1392.19
#2022-10-07|1366.41
#2022-10-10|1347.97
#2022-10-11|1346.79
#2022-10-12|1341.68
#2022-10-13|1357.64
#2022-10-14|1375.49
#2022-10-17|1409.79
#2022-10-18|1421.10
#2022-10-19|1404.37
#2022-10-20|1422.96
#2022-10-21|1404.38
#2022-10-24|1439.98
#2022-10-25|1479.76
#2022-10-26|1500.34
#2022-10-27|1485.21
#2022-10-28|1485.08
#2022-10-31|1473.59
#2022-11-01|1485.59
#2022-11-02|1473.74
#2022-11-03|1449.55
#2022-11-04|1509.21
#2022-11-07|1524.71
#2022-11-08|1541.88
#2022-11-09|1533.83
#2022-11-10|1589.89
#2022-11-11|1620.50
#2022-11-14|1623.95
#2022-11-15|1637.83
#2022-11-16|1634.09
#2022-11-17|1614.56
#2022-11-18|1635.82
#2022-11-21|1614.72
#2022-11-22|1626.34
#2022-11-23|1646.63
#2022-11-24|1659.33
#2022-11-25|1660.61
#2022-11-28|1647.26
#2022-11-29|1639.96
#2022-11-30|1647.24
#2022-12-01|1684.61
#2022-12-02|1680.45
#2022-12-05|1678.02
#2022-12-06|1671.18
#2022-12-07|1664.47
#2022-12-08|1668.65
#2022-12-09|1676.47
#2022-12-12|1666.55
#2022-12-13|1708.94
#2022-12-14|1707.82
#2022-12-15|1656.54
#2022-12-16|1632.55
#2022-12-19|1631.48
#2022-12-20|1634.44
#2022-12-21|1662.51
#2022-12-22|1645.54
#2022-12-23|1644.12
#2022-12-26|1644.12
#2022-12-27|1661.11
#2022-12-28|1646.50
#2022-12-29|1670.23
#2022-12-30|1645.40
#2023-01-02|1676.27
#2023-01-03|1665.00
#2023-01-04|1709.68
#2023-01-05|1691.02
#2023-01-06|1728.84
#2023-01-09|1764.12
#2023-01-10|1751.53
#2023-01-11|1770.51
#2023-01-12|1791.97
#2023-01-13|1809.58
#2023-01-16|1814.15
#2023-01-17|1818.79
#2023-01-18|1826.38
#2023-01-19|1786.25
#2023-01-20|1803.74
#2023-01-23|1818.75
#2023-01-24|1825.52
#2023-01-25|1827.82
#2023-01-26|1833.40
#2023-01-27|1830.95
#2023-01-30|1832.37
#2023-01-31|1829.59
#2023-02-01|1839.63
#2023-02-02|1866.60
#2023-02-03|1870.27
#2023-02-06|1824.60
#2023-02-07|1815.02
#2023-02-08|1817.55
#2023-02-09|1839.56
#2023-02-10|1809.65
#2023-02-13|1837.12
#2023-02-14|1838.21
#2023-02-15|1851.70
#2023-02-16|1867.05
#2023-02-17|1860.84
#2023-02-20|1861.70
#2023-02-21|1854.69
#2023-02-22|1841.08
#2023-02-23|1838.92
#2023-02-24|1798.52
#2023-02-27|1835.42
#2023-02-28|1828.98
#2023-03-01|1830.63
#2023-03-02|1831.96
#2023-03-03|1844.81
#2023-03-06|1866.49
#2023-03-07|1841.33
#2023-03-08|1831.82
#2023-03-09|1833.32
#2023-03-10|1830.56
#2023-03-13|1786.35
#2023-03-14|1817.89
#2023-03-15|1723.88
#2023-03-16|1773.74
#2023-03-17|1752.91
#2023-03-20|1787.22
#2023-03-21|1820.84
#2023-03-22|1830.41
#2023-03-23|1848.77
#2023-03-24|1794.69
#2023-03-27|1813.51
#2023-03-28|1823.39
#2023-03-29|1848.35
#2023-03-30|1882.83
#2023-03-31|1888.62
#2023-04-03|1897.89
#2023-04-04|1913.07
#2023-04-05|1896.55
#2023-04-06|1901.14
#2023-04-07|1901.14
#2023-04-10|1886.52
#2023-04-11|1914.28
#2023-04-12|1927.65
#2023-04-13|1962.30
#2023-04-14|1964.26
#2023-04-17|1943.07
#2023-04-18|1961.15
#2023-04-19|1965.02
#2023-04-20|1967.43
#2023-04-21|1977.46
#2023-04-24|1989.77
#2023-04-25|1974.81
#2023-04-26|1970.38
#2023-04-27|1968.75
#2023-04-28|1979.34
#2023-05-01|1968.67
#2023-05-02|1942.24
#2023-05-03|1962.84
#2023-05-04|1937.57
#2023-05-05|1961.57
#2023-05-08|1968.25
#2023-05-09|1949.89
#2023-05-10|1943.41
#2023-05-11|1939.99
#2023-05-12|1937.84
#2023-05-15|1941.55
#2023-05-16|1939.28
#2023-05-17|1929.80
#2023-05-18|1932.27
#2023-05-19|1946.46
#2023-05-22|1952.49
#2023-05-23|1922.09
#2023-05-24|1887.74
#2023-05-25|1876.26
#2023-05-26|1894.77
#2023-05-29|1891.51
#2023-05-30|1880.36
#2023-05-31|1840.99
#2023-06-01|1863.09
#2023-06-02|1895.92
#2023-06-05|1875.53
#2023-06-06|1875.19
#2023-06-07|1876.09
#2023-06-08|1891.77
#2023-06-09|1887.33
#2023-06-12|1897.20
#2023-06-13|1917.24
#2023-06-14|1935.95
#2023-06-15|1936.41
#2023-06-16|1964.52
#2023-06-19|1942.59
#2023-06-20|1933.56
#2023-06-21|1934.70
#2023-06-22|1921.42
#2023-06-23|1896.79
#2023-06-26|1906.53
#2023-06-27|1921.70
#2023-06-28|1933.10
#2023-06-29|1937.07
#2023-06-30|1963.65
#2023-07-03|1959.21
#2023-07-04|1954.94
#2023-07-05|1935.52
#2023-07-06|1874.44
#2023-07-07|1895.52
#2023-07-10|1908.60
#2023-07-11|1931.59
#2023-07-12|1984.90
#2023-07-13|2008.31
#2023-07-14|2019.27
#2023-07-17|1994.20
#2023-07-18|2001.99
#2023-07-19|1996.65
#2023-07-20|2002.36
#2023-07-21|2010.72
#2023-07-24|2002.29
#2023-07-25|1991.97
#2023-07-26|1968.33
#2023-07-27|1993.61
#2023-07-28|2003.67
#2023-07-31|2005.86
#2023-08-01|1973.64
#2023-08-02|1940.15
#2023-08-03|1926.79
#2023-08-04|1956.65
#2023-08-07|1954.61
#2023-08-08|1931.91
#2023-08-09|1951.83
#2023-08-10|1988.42
#2023-08-11|1955.64
#2023-08-14|1945.85
#2023-08-15|1931.68
#2023-08-16|1923.56
#2023-08-17|1901.49
#2023-08-18|1890.98
#2023-08-21|1901.50
#2023-08-22|1906.23
#2023-08-23|1908.10
#2023-08-24|1898.23
#2023-08-25|1889.53
#2023-08-28|1920.55
#2023-08-29|1937.74
#2023-08-30|1953.17
#2023-08-31|1927.36
#2023-09-01|1914.46
#2023-09-04|1906.07
#2023-09-05|1884.41
#2023-09-06|1868.27
#2023-09-07|1867.69
#2023-09-08|1880.86
#2023-09-11|1894.73
#2023-09-12|1880.14
#2023-09-13|1877.42
#2023-09-14|1887.20
#2023-09-15|1905.19
#2023-09-18|1879.45
#2023-09-19|1881.97
#2023-09-20|1900.87
#2023-09-21|1859.73
#2023-09-22|1851.72
#2023-09-25|1821.13
#2023-09-26|1808.88
#2023-09-27|1795.14
#2023-09-28|1814.48
#2023-09-29|1825.12
#2023-10-02|1792.51
#2023-10-03|1770.31
#2023-10-04|1774.48
#2023-10-05|1781.75
#2023-10-06|1798.96
#2023-10-09|1788.35
#2023-10-10|1833.52
#2023-10-11|1827.97
#2023-10-12|1809.36
#2023-10-13|1772.18
#2023-10-16|1785.14
#2023-10-17|1790.88
#2023-10-18|1768.13
#2023-10-19|1763.27
#2023-10-20|1740.58
#2023-10-23|1755.23
#2023-10-24|1763.00
#2023-10-25|1765.20
#2023-10-26|1751.23
#2023-10-27|1735.40
#2023-10-30|1751.12
#2023-10-31|1757.57
#2023-11-01|1763.90
#2023-11-02|1810.12
#2023-11-03|1827.31
#2023-11-06|1820.44
#2023-11-07|1804.16
#2023-11-08|1820.39
#2023-11-09|1843.40
#2023-11-10|1817.15
#2023-11-13|1830.42
#2023-11-14|1883.69
#2023-11-15|1894.46
#2023-11-16|1886.74
#2023-11-17|1906.09
#2023-11-20|1917.08
#2023-11-21|1912.01
#2023-11-22|1909.34
#2023-11-23|1920.52
#2023-11-24|1930.29
#2023-11-27|1921.76
#2023-11-28|1925.54
#2023-11-29|1927.59
#2023-11-30|1926.60
#2023-12-01|1922.14
#2023-12-04|1916.60
#2023-12-05|1929.52
#2023-12-06|1938.75
#2023-12-07|1935.87
#2023-12-08|1958.78
#2023-12-11|1960.93
#2023-12-12|1965.78
#2023-12-13|1965.30
#2023-12-14|2015.74
#2023-12-15|2005.13
#2023-12-18|1996.48
#2023-12-19|2013.07
#2023-12-20|2013.49
#2023-12-21|2012.93
#2023-12-22|2016.08
#2023-12-25|2016.08
#2023-12-26|2018.64
#2023-12-27|2033.88
#2023-12-28|2024.71
#2023-12-29|2016.18
#2024-01-01|2016.18
#2024-01-02|1995.30
#2024-01-03|1957.27
#2024-01-04|1976.31
#2024-01-05|1971.09
#2024-01-08|1978.72
#2024-01-09|1963.21
#2024-01-10|1971.29
#2024-01-11|1957.73
#2024-01-12|1982.04
#2024-01-15|1966.28
#2024-01-16|1949.81
#2024-01-17|1923.92
#2024-01-18|1946.12
#2024-01-19|1944.58
#2024-01-22|1957.03
#2024-01-23|1940.94
#2024-01-24|1971.46
#2024-01-25|1961.62
#2024-01-26|2014.26
#2024-01-29|2003.39
#2024-01-30|2017.29
#2024-01-31|2016.51
#2024-02-01|1991.98
#2024-02-02|1986.96
#2024-02-05|1973.44
#2024-02-06|1988.13
#2024-02-07|1983.46
#2024-02-08|1996.85
#2024-02-09|1995.76
#2024-02-12|2003.26
#2024-02-13|1976.61
#2024-02-14|1989.82
#2024-02-15|2011.64
#2024-02-16|2020.27
#2024-02-19|2019.75
#2024-02-20|2038.33
#2024-02-21|2039.39
#2024-02-22|2066.53
#2024-02-23|2082.27
#2024-02-26|2078.51
#2024-02-27|2083.13
#2024-02-28|2081.20
#2024-02-29|2072.25
#2024-03-01|2075.61
#2024-03-04|2085.73
#2024-03-05|2080.77
#2024-03-06|2092.83
#2024-03-07|2113.34
#2024-03-08|2122.72
#2024-03-11|2113.59
#2024-03-12|2128.55
#2024-03-13|2147.33
#2024-03-14|2142.65
#2024-03-15|2140.81
#2024-03-18|2135.15
#2024-03-19|2141.97
#2024-03-20|2133.79
#2024-03-21|2140.48
#2024-03-22|2123.89
#2024-03-25|2127.31
#2024-03-26|2135.33
#2024-03-27|2139.08
#2024-03-28|2135.89
#2024-03-29|2135.89
#2024-04-01|2124.92
#2024-04-02|2109.42
#2024-04-03|2127.43
#2024-04-04|2135.42
#2024-04-05|2101.69
#2024-04-08|2122.80
#2024-04-09|2105.14
#2024-04-10|2082.50
#2024-04-11|2067.58
#2024-04-12|2050.60
#2024-04-15|2058.13
#2024-04-16|2033.64
#2024-04-17|2047.45
#2024-04-18|2060.33
#2024-04-19|2063.46
#2024-04-22|2066.07
#2024-04-23|2098.17
#2024-04-24|2092.03
#2024-04-25|2076.54
#2024-04-26|2091.32
#2024-04-29|2091.17
#2024-04-30|2077.28
#2024-05-01|2075.54
#2024-05-02|2065.46
#2024-05-03|2093.85
#2024-05-06|2108.05
#2024-05-07|2129.64
#2024-05-08|2140.66
#2024-05-09|2159.43
#2024-05-10|2164.45
#2024-05-13|2171.97
#2024-05-14|2180.47
#2024-05-15|2191.93
#2024-05-16|2181.66
#2024-05-17|2177.72
#2024-05-20|2185.31
#2024-05-21|2176.81
#2024-05-22|2160.05
#2024-05-23|2160.77
#2024-05-24|2162.14
#2024-05-27|2174.63
#2024-05-28|2161.65
#2024-05-29|2119.54
#2024-05-30|2137.22
#2024-05-31|2144.83
#2024-06-03|2150.22
#2024-06-04|2138.41
#2024-06-05|2155.49
#2024-06-06|2166.54
#2024-06-07|2142.36
#2024-06-10|2098.18
#2024-06-11|2068.77
#2024-06-12|2113.64
#2024-06-13|2058.01
#2024-06-14|1987.93
#2024-06-17|2010.57
#2024-06-18|2030.26
#2024-06-19|2017.96
#2024-06-20|2040.12
#2024-06-21|2020.83
#2024-06-24|2049.86
#2024-06-25|2031.72
#2024-06-26|2013.73
#2024-06-27|1999.23
#2024-06-28|1985.28
#2024-07-01|2009.29
#2024-07-02|2006.93
#2024-07-03|2043.64
#2024-07-04|2061.56
#2024-07-05|2060.36
#2024-07-08|2049.47
#2024-07-09|2013.55
#2024-07-10|2032.43
#2024-07-11|2058.57
#2024-07-12|2090.81
#2024-07-15|2066.70
#2024-07-16|2046.32
#2024-07-17|2053.39
#2024-07-18|2053.72
#2024-07-19|2035.09
#2024-07-22|2057.60
#2024-07-23|2045.74
#2024-07-24|2024.21
#2024-07-25|2004.56
#2024-07-26|2033.42
#2024-07-29|2007.53
#2024-07-30|2014.35
#2024-07-31|2033.64
#2024-08-01|1986.45
#2024-08-02|1978.92
#2024-08-05|1961.79
#2024-08-06|1948.96
#2024-08-07|1985.46
#2024-08-08|1975.19
#2024-08-09|1985.34
#2024-08-12|1981.38
#2024-08-13|1993.73
#2024-08-14|2023.81
#2024-08-15|2038.13
#2024-08-16|2046.84
#2024-08-19|2074.38
#2024-08-20|2078.90
#2024-08-21|2092.13
#2024-08-22|2091.56
#2024-08-23|2117.60
#2024-08-26|2120.71
#2024-08-27|2111.52
#2024-08-28|2108.38
#2024-08-29|2114.06
#2024-08-30|2111.45
#2024-09-02|2115.05
#2024-09-03|2093.25
#2024-09-04|2081.72
#2024-09-05|2060.07
#2024-09-06|2046.53
#2024-09-09|2052.72
#2024-09-10|2044.62
#2024-09-11|2039.91
#2024-09-12|2055.35
#2024-09-13|2072.91
#2024-09-16|2075.35
#2024-09-17|2085.75
#2024-09-18|2072.32
#2024-09-19|2120.67
#2024-09-20|2091.25
#2024-09-23|2091.21
#2024-09-24|2120.11
#2024-09-25|2117.05
#2024-09-26|2166.10
#2024-09-27|2181.77
#2024-09-30|2138.41
#2024-10-01|2104.56
#2024-10-02|2097.36
#2024-10-03|2067.34
#2024-10-04|2075.34
#2024-10-07|2085.63
#2024-10-08|2070.94
#2024-10-09|2076.95
#2024-10-10|2067.14
#2024-10-11|2083.01
#2024-10-14|2082.87
#2024-10-15|2060.22
#2024-10-16|2047.68
#2024-10-17|2063.68
#2024-10-18|2076.61
#2024-10-21|2050.91
#2024-10-22|2045.68
#2024-10-23|2028.02
#2024-10-24|2033.74
#2024-10-25|2037.46
#2024-10-28|2051.21
#2024-10-29|2035.66
#2024-10-30|2025.42
#2024-10-31|2002.61
#2024-11-01|2017.05
#2024-11-04|2016.58
#2024-11-05|2026.18
#2024-11-06|1984.19
#2024-11-07|2012.36
#2024-11-08|1978.63
#2024-11-11|1982.82
#2024-11-12|1922.82
#2024-11-13|1915.98
#2024-11-14|1938.70
#2024-11-15|1920.05
#2024-11-18|1928.98
#2024-11-19|1918.40
#2024-11-20|1898.61
#2024-11-21|1900.78
#2024-11-22|1893.53
#2024-11-25|1909.41
#2024-11-26|1893.30
#2024-11-27|1896.12
#2024-11-28|1901.91
#2024-11-29|1917.29
#2024-12-02|1904.00
#2024-12-03|1917.76
#2024-12-04|1933.34
#2024-12-05|1948.97
#2024-12-06|1971.97
#2024-12-09|1990.78
#2024-12-10|1952.77
#2024-12-11|1957.65
#2024-12-12|1954.85
#2024-12-13|1954.22
#2024-12-16|1940.77
#2024-12-17|1945.12
#2024-12-18|1944.95
#2024-12-19|1904.18
#2024-12-20|1903.33
#2024-12-23|1901.47
#2024-12-24|1904.16
#2024-12-25|1904.16
#2024-12-26|1907.36
#2024-12-27|1928.26
#2024-12-30|1909.65
#2024-12-31|1922.63
#2025-01-01|1922.63
#2025-01-02|1912.74
#2025-01-03|1887.47
#2025-01-06|1949.46
#2025-01-07|1955.27
#2025-01-08|1931.85
#2025-01-09|1941.33
#2025-01-10|1916.21
#2025-01-13|1901.43
#2025-01-14|1923.93
#2025-01-15|1938.56
#2025-01-16|1979.41
#2025-01-17|1997.81
#2025-01-20|2022.49
#2025-01-21|2032.91
#2025-01-22|2053.95
#2025-01-23|2063.31
#2025-01-24|2095.62
#2025-01-27|2087.51
#2025-01-28|2071.82
#2025-01-29|2063.08
#2025-01-30|2083.18
#2025-01-31|2077.83
#2025-02-03|2039.07
#2025-02-04|2064.38
#2025-02-05|2069.02
#2025-02-06|2086.70
#2025-02-07|2073.07
#2025-02-10|2075.90
#2025-02-11|2086.82
#2025-02-12|2096.37
#2025-02-13|2139.05
#2025-02-14|2158.32
#2025-02-17|2154.43
#2025-02-18|2156.53
#2025-02-19|2122.35
#2025-02-20|2135.99
#2025-02-21|2139.66
#2025-02-24|2127.00
#2025-02-25|2122.99
#2025-02-26|2150.17
#2025-02-27|2121.94
#2025-02-28|2121.67
#2025-03-03|2161.85
#2025-03-04|2133.11
#2025-03-05|2214.65
#2025-03-06|2232.67
#2025-03-07|2222.38
#2025-03-10|2194.46
#2025-03-11|2184.87
#2025-03-12|2197.20
#2025-03-13|2170.96
#2025-03-14|2198.72
#2025-03-17|2221.07
#2025-03-18|2232.93
#2025-03-19|2236.83
#2025-03-20|2209.58
#2025-03-21|2188.54
#2025-03-24|2178.55
#2025-03-25|2202.63
#2025-03-26|2178.66
#2025-03-27|2172.66
#2025-03-28|2159.76
#2025-03-31|2121.56
#2025-04-01|2146.85
#2025-04-02|2151.53
#2025-04-03|2085.01
#2025-04-04|2045.93
#2025-04-07|1936.41
#2025-04-08|1984.35
#2025-04-09|1941.59
#2025-04-10|2041.13
#2025-04-11|2066.08
#2025-04-14|2119.72
#2025-04-15|2128.85
#2025-04-16|2138.29
#2025-04-17|2118.72
#2025-04-18|2118.72
#2025-04-21|2146.35
#2025-04-22|2160.74
#2025-04-23|2180.67
#2025-04-24|2193.49
#2025-04-25|2205.44
#2025-04-28|2218.73
#2025-04-29|2214.69
#2025-04-30|2225.11
#2025-05-01|2208.28
#2025-05-02|2276.76
#2025-05-05|2270.71
#2025-05-06|2261.95
#2025-05-07|2247.76
#2025-05-08|2249.32
#2025-05-09|2261.60
#2025-05-12|2264.78
#2025-05-13|2283.79
#2025-05-14|2282.35
#2025-05-15|2282.52
#2025-05-16|2286.06
#2025-05-19|2313.62
#2025-05-20|2334.86
#2025-05-21|2341.86
#2025-05-22|2316.47
#2025-05-23|2293.03
#2025-05-26|2330.10
#2025-05-27|2322.58
#2025-05-28|2303.63
#2025-05-29|2312.31
#2025-05-30|2305.47
#2025-06-02|2319.25
#2025-06-03|2318.57
#2025-06-04|2339.60
#2025-06-05|2339.44
#2025-06-06|2328.91
#2025-06-09|2329.70
#2025-06-10|2335.86
#2025-06-11|2339.63
#2025-06-12|2357.29
#2025-06-13|2325.63
#2025-06-16|2352.40
#2025-06-17|2321.05
#2025-06-18|2310.49
#2025-06-19|2274.38
#2025-06-20|2295.33
#2025-06-23|2283.09
#2025-06-24|2324.43
#2025-06-25|2307.31
#2025-06-26|2323.88
#2025-06-27|2365.87
#2025-06-30|2363.03
#2025-07-01|2372.32
#2025-07-02|2392.10
#2025-07-03|2393.98
#2025-07-04|2382.17
#2025-07-07|2383.59
#2025-07-08|2385.99
#2025-07-09|2424.80
#2025-07-10|2424.81
#2025-07-11|2405.44
#2025-07-14|2397.29
#2025-07-15|2370.46
#2025-07-16|2354.87
#2025-07-17|2382.74
#2025-07-18|2396.69
#2025-07-21|2398.81
#2025-07-22|2387.23
#2025-07-23|2421.15
#2025-07-24|2419.24
#2025-07-25|2416.26
#2025-07-28|2386.56
#2025-07-29|2379.39
#2025-07-30|2372.31
#2025-07-31|2337.44
#2025-08-01|2293.63
#2025-08-04|2322.11
#2025-08-05|2318.81
#2025-08-06|2335.06
#2025-08-07|2356.06
#2025-08-08|2371.98
#2025-08-11|2346.91
#2025-08-12|2375.33
#2025-08-13|2404.74
#2025-08-14|2412.51
#2025-08-15|2439.17
#2025-08-18|2417.71
#2025-08-19|2447.57
#2025-08-20|2445.02
#2025-08-21|2424.82
#2025-08-22|2455.09
#2025-08-25|2409.74
#2025-08-26|2361.50
#2025-08-27|2360.21
#2025-08-28|2381.61
#2025-08-29|2370.70
#2025-09-01|2372.61
#2025-09-02|2346.08
#2025-09-03|2367.16
#2025-09-04|2355.60
#2025-09-05|2368.97
#2025-09-08|2389.29
#2025-09-09|2390.31
#2025-09-10|2393.50
#2025-09-11|2410.65
#2025-09-12|2411.46
#2025-09-15|2440.14
#2025-09-16|2434.89
#2025-09-17|2425.05
#2025-09-18|2430.08
#2025-09-19|2424.99
#2025-09-22|2421.63
#2025-09-23|2438.67
#2025-09-24|2414.04
#2025-09-25|2390.60
#2025-09-26|2420.85
#2025-09-29|2431.87
#2025-09-30|2440.90
#2025-10-01|2462.40
#2025-10-02|2482.11
#2025-10-03|2494.19
#2025-10-06|2453.66
#2025-10-07|2444.51
#2025-10-08|2461.28
#2025-10-09|2447.93
#2025-10-10|2411.75
#2025-10-13|2411.30
#2025-10-14|2416.37
#2025-10-15|2471.05
#2025-10-16|2515.83
#2025-10-17|2509.07
#2025-10-20|2516.20
#2025-10-21|2519.14
#2025-10-22|2505.68
#2025-10-23|2512.22
#2025-10-24|2513.34
#2025-10-27|2518.60
#2025-10-28|2515.28
#2025-10-29|2511.60
#2025-10-30|2478.95
#2025-10-31|2464.29
#2025-11-03|2456.88
#2025-11-04|2438.61
#2025-11-05|2437.28
#2025-11-06|2415.79
#2025-11-07|2418.59
#2025-11-10|2444.70
#2025-11-11|2485.64
#2025-11-12|2511.84
#2025-11-13|2518.84
#2025-11-14|2495.76
#2025-11-17|2477.13
#2025-11-18|2428.58
#2025-11-19|2417.29
#2025-11-20|2421.87
#2025-11-21|2417.20
#2025-11-24|2416.36
#2025-11-25|2442.54
#2025-11-26|2469.88
#2025-11-27|2471.93
#2025-11-28|2480.60
#2025-12-01|2477.60
#2025-12-02|2468.05
#2025-12-03|2481.72
#2025-12-04|2493.46
#2025-12-05|2485.80
#2025-12-08|2479.12
#2025-12-09|2463.13
#2025-12-10|2455.69
#2025-12-11|2499.55
#2025-12-12|2490.27
#2025-12-15|2513.10
#2025-12-16|2508.93
#2025-12-17|2499.10
#2025-12-18|2512.98
#2025-12-19|2509.68
#2025-12-22|2513.85
#2025-12-23|2510.93
#2025-12-24|2511.58
#2025-12-25|2511.58
#2025-12-26|2511.36
#2025-12-29|2511.30
#2025-12-30|2526.95
#2025-12-31|2521.11
#2026-01-01|2521.11
#2026-01-02|2535.36
#2026-01-05|2533.15
#2026-01-06|2539.91
#2026-01-07|2537.64
#2026-01-08|2535.50
#2026-01-09|2565.59
#2026-01-12|2574.82
#2026-01-13|2565.26
#2026-01-14|2561.35
#2026-01-15|2543.17
#2026-01-16|2525.96
#2026-01-19|2490.54
#2026-01-20|2494.69
#2026-01-21|2490.09
#2026-01-22|2519.16
#2026-01-23|2523.18
#2026-01-26|2549.01
#2026-01-27|2567.32
#2026-01-28|2537.13
#2026-01-29|2535.60
#2026-01-30|2544.10
#2026-02-02|2536.73
#2026-02-03|2540.65
#2026-02-04|2562.25
#2026-02-05|2555.16
#2026-02-06|2577.31
#2026-02-09|2612.92
#2026-02-10|2613.83
#2026-02-11|2594.99
#2026-02-12|2611.07
#2026-02-13|2596.07
#2026-02-16|2598.69
#2026-02-17|2603.53
#2026-02-18|2625.50
#2026-02-19|2603.92
#2026-02-20|2645.74
#2026-02-23|2639.81
#2026-02-24|2642.40
#2026-02-25|2660.77
#2026-02-26|2678.36
#2026-02-27|2667.29
#2026-03-02|2582.47
#2026-03-03|2472.38
#2026-03-04|2504.53
#2026-03-05|2456.33
#2026-03-06|2439.64
#2026-03-09|2419.23
#2026-03-10|2472.44
#2026-03-11|2450.20
#2026-03-12|2423.28
#2026-03-13|2385.70
#2026-03-16|2402.02
#2026-03-17|2421.01
#2026-03-18|2418.44
#2026-03-19|2369.43
#2026-03-20|2332.07
#2026-03-23|2357.68
#2026-03-24|2360.23
#2026-03-25|2389.81
#2026-03-26|2360.66
#2026-03-27|2336.47
#2026-03-30|2345.91
#2026-03-31|2374.03
#2026-04-01|2444.97
#2026-04-02|2423.62
#2026-04-03|2423.62
#2026-04-06|2421.83
#2026-04-07|2411.84
#2026-04-08|2545.29
#2026-04-09|2536.86