Table Data - NASDAQ France Mid Cap Index
| Title | NASDAQ France Mid Cap Index |
|---|---|
| Series ID | NASDAQNQFRMC |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:50 PM CDT |
| Notes | For more information about this series, see: NQFRMC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 590.29 |
| 2001-04-02 | 591.57 |
| 2001-04-03 | 574.00 |
| 2001-04-04 | 587.08 |
| 2001-04-05 | 589.32 |
| 2001-04-06 | 587.08 |
| 2001-04-09 | 588.36 |
| 2001-04-10 | 595.13 |
| 2001-04-11 | 598.22 |
| 2001-04-12 | 608.51 |
| 2001-04-13 | . |
| 2001-04-16 | 602.25 |
| 2001-04-17 | 595.42 |
| 2001-04-18 | 608.78 |
| 2001-04-19 | 624.06 |
| 2001-04-20 | 634.66 |
| 2001-04-23 | 627.08 |
| 2001-04-24 | 625.39 |
| 2001-04-25 | 624.98 |
| 2001-04-26 | 633.28 |
| 2001-04-27 | 638.65 |
| 2001-04-30 | 641.68 |
| 2001-05-01 | 645.08 |
| 2001-05-02 | 643.69 |
| 2001-05-03 | 638.82 |
| 2001-05-04 | 634.49 |
| 2001-05-07 | 635.24 |
| 2001-05-08 | 635.79 |
| 2001-05-09 | 634.60 |
| 2001-05-10 | 639.03 |
| 2001-05-11 | 634.43 |
| 2001-05-14 | 625.11 |
| 2001-05-15 | 629.70 |
| 2001-05-16 | 630.74 |
| 2001-05-17 | 634.78 |
| 2001-05-18 | 635.21 |
| 2001-05-21 | 633.74 |
| 2001-05-22 | 633.91 |
| 2001-05-23 | 630.81 |
| 2001-05-24 | 629.87 |
| 2001-05-25 | 624.28 |
| 2001-05-28 | . |
| 2001-05-29 | 620.67 |
| 2001-05-30 | 613.31 |
| 2001-05-31 | 603.71 |
| 2001-06-01 | 605.34 |
| 2001-06-04 | 606.13 |
| 2001-06-05 | 612.93 |
| 2001-06-06 | 613.70 |
| 2001-06-07 | 618.61 |
| 2001-06-08 | 612.40 |
| 2001-06-11 | 601.37 |
| 2001-06-12 | 592.21 |
| 2001-06-13 | 596.86 |
| 2001-06-14 | 589.24 |
| 2001-06-15 | 583.44 |
| 2001-06-18 | 577.97 |
| 2001-06-19 | 576.55 |
| 2001-06-20 | 567.32 |
| 2001-06-21 | 567.91 |
| 2001-06-22 | 574.34 |
| 2001-06-25 | 578.34 |
| 2001-06-26 | 565.37 |
| 2001-06-27 | 561.92 |
| 2001-06-28 | 555.79 |
| 2001-06-29 | 565.36 |
| 2001-07-02 | 568.10 |
| 2001-07-03 | 561.11 |
| 2001-07-04 | . |
| 2001-07-05 | 546.38 |
| 2001-07-06 | 542.79 |
| 2001-07-09 | 540.79 |
| 2001-07-10 | 548.12 |
| 2001-07-11 | 546.77 |
| 2001-07-12 | 548.12 |
| 2001-07-13 | 555.89 |
| 2001-07-16 | 556.25 |
| 2001-07-17 | 552.80 |
| 2001-07-18 | 563.08 |
| 2001-07-19 | 565.62 |
| 2001-07-20 | 563.07 |
| 2001-07-23 | 562.18 |
| 2001-07-24 | 563.41 |
| 2001-07-25 | 565.20 |
| 2001-07-26 | 567.79 |
| 2001-07-27 | 577.45 |
| 2001-07-30 | 583.20 |
| 2001-07-31 | 585.62 |
| 2001-08-01 | 587.49 |
| 2001-08-02 | 592.92 |
| 2001-08-03 | 589.44 |
| 2001-08-06 | 588.88 |
| 2001-08-07 | 584.10 |
| 2001-08-08 | 580.67 |
| 2001-08-09 | 582.01 |
| 2001-08-10 | 580.67 |
| 2001-08-13 | 586.16 |
| 2001-08-14 | 589.11 |
| 2001-08-15 | 593.21 |
| 2001-08-16 | 590.18 |
| 2001-08-17 | 585.45 |
| 2001-08-20 | 577.17 |
| 2001-08-21 | 582.24 |
| 2001-08-22 | 586.87 |
| 2001-08-23 | 584.11 |
| 2001-08-24 | 590.72 |
| 2001-08-27 | 588.14 |
| 2001-08-28 | 581.98 |
| 2001-08-29 | 582.48 |
| 2001-08-30 | 572.32 |
| 2001-08-31 | 569.14 |
| 2001-09-03 | . |
| 2001-09-04 | 552.54 |
| 2001-09-05 | 541.16 |
| 2001-09-06 | 528.58 |
| 2001-09-07 | 530.32 |
| 2001-09-10 | 521.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 463.66 |
| 2001-09-18 | 460.44 |
| 2001-09-19 | 457.16 |
| 2001-09-20 | 438.18 |
| 2001-09-21 | 429.02 |
| 2001-09-24 | 449.05 |
| 2001-09-25 | 466.83 |
| 2001-09-26 | 464.82 |
| 2001-09-27 | 454.96 |
| 2001-09-28 | 453.23 |
| 2001-10-01 | 447.40 |
| 2001-10-02 | 443.52 |
| 2001-10-03 | 438.32 |
| 2001-10-04 | 456.48 |
| 2001-10-05 | 457.50 |
| 2001-10-08 | 458.45 |
| 2001-10-09 | 466.54 |
| 2001-10-10 | 480.31 |
| 2001-10-11 | 485.03 |
| 2001-10-12 | 485.95 |
| 2001-10-15 | 479.53 |
| 2001-10-16 | 488.76 |
| 2001-10-17 | 503.68 |
| 2001-10-18 | 492.81 |
| 2001-10-19 | 483.06 |
| 2001-10-22 | 487.80 |
| 2001-10-23 | 502.87 |
| 2001-10-24 | 505.76 |
| 2001-10-25 | 497.89 |
| 2001-10-26 | 505.62 |
| 2001-10-29 | 504.75 |
| 2001-10-30 | 489.32 |
| 2001-10-31 | 492.53 |
| 2001-11-01 | 497.42 |
| 2001-11-02 | 500.11 |
| 2001-11-05 | 509.12 |
| 2001-11-06 | 503.83 |
| 2001-11-07 | 503.91 |
| 2001-11-08 | 513.77 |
| 2001-11-09 | 508.55 |
| 2001-11-12 | 491.29 |
| 2001-11-13 | 502.15 |
| 2001-11-14 | 517.52 |
| 2001-11-15 | 527.70 |
| 2001-11-16 | 531.35 |
| 2001-11-19 | 539.58 |
| 2001-11-20 | 527.17 |
| 2001-11-21 | 512.31 |
| 2001-11-22 | . |
| 2001-11-23 | 515.46 |
| 2001-11-26 | 524.11 |
| 2001-11-27 | 525.60 |
| 2001-11-28 | 519.56 |
| 2001-11-29 | 515.53 |
| 2001-11-30 | 519.68 |
| 2001-12-03 | 514.28 |
| 2001-12-04 | 527.20 |
| 2001-12-05 | 551.97 |
| 2001-12-06 | 553.04 |
| 2001-12-07 | 549.53 |
| 2001-12-10 | 540.33 |
| 2001-12-11 | 538.90 |
| 2001-12-12 | 539.21 |
| 2001-12-13 | 527.47 |
| 2001-12-14 | 527.69 |
| 2001-12-17 | 542.86 |
| 2001-12-18 | 542.17 |
| 2001-12-19 | 537.49 |
| 2001-12-20 | 531.04 |
| 2001-12-21 | 525.79 |
| 2001-12-24 | 519.16 |
| 2001-12-25 | . |
| 2001-12-26 | 519.63 |
| 2001-12-27 | 531.42 |
| 2001-12-28 | 535.88 |
| 2001-12-31 | 541.11 |
| 2002-01-01 | . |
| 2002-01-02 | 546.62 |
| 2002-01-03 | 558.13 |
| 2002-01-04 | 558.62 |
| 2002-01-07 | 555.61 |
| 2002-01-08 | 551.08 |
| 2002-01-09 | 559.44 |
| 2002-01-10 | 551.90 |
| 2002-01-11 | 553.44 |
| 2002-01-14 | 546.98 |
| 2002-01-15 | 551.63 |
| 2002-01-16 | 534.82 |
| 2002-01-17 | 539.83 |
| 2002-01-18 | 535.17 |
| 2002-01-21 | . |
| 2002-01-22 | 532.97 |
| 2002-01-23 | 533.70 |
| 2002-01-24 | 537.14 |
| 2002-01-25 | 526.24 |
| 2002-01-28 | 531.19 |
| 2002-01-29 | 528.19 |
| 2002-01-30 | 519.24 |
| 2002-01-31 | 525.09 |
| 2002-02-01 | 525.76 |
| 2002-02-04 | 526.17 |
| 2002-02-05 | 515.08 |
| 2002-02-06 | 512.60 |
| 2002-02-07 | 515.22 |
| 2002-02-08 | 516.54 |
| 2002-02-11 | 526.81 |
| 2002-02-12 | 522.06 |
| 2002-02-13 | 524.50 |
| 2002-02-14 | 533.98 |
| 2002-02-15 | 533.04 |
| 2002-02-18 | . |
| 2002-02-19 | 519.30 |
| 2002-02-20 | 515.11 |
| 2002-02-21 | 519.02 |
| 2002-02-22 | 517.99 |
| 2002-02-25 | 519.23 |
| 2002-02-26 | 527.67 |
| 2002-02-27 | 535.73 |
| 2002-02-28 | 537.82 |
| 2002-03-01 | 543.41 |
| 2002-03-04 | 562.98 |
| 2002-03-05 | 568.44 |
| 2002-03-06 | 579.02 |
| 2002-03-07 | 592.63 |
| 2002-03-08 | 591.93 |
| 2002-03-11 | 587.51 |
| 2002-03-12 | 579.61 |
| 2002-03-13 | 583.46 |
| 2002-03-14 | 591.73 |
| 2002-03-15 | 600.63 |
| 2002-03-18 | 604.79 |
| 2002-03-19 | 604.36 |
| 2002-03-20 | 600.08 |
| 2002-03-21 | 597.82 |
| 2002-03-22 | 597.24 |
| 2002-03-25 | 593.94 |
| 2002-03-26 | 595.35 |
| 2002-03-27 | 592.94 |
| 2002-03-28 | 597.83 |
| 2002-03-29 | . |
| 2002-04-01 | 602.77 |
| 2002-04-02 | 602.06 |
| 2002-04-03 | 599.07 |
| 2002-04-04 | 592.97 |
| 2002-04-05 | 590.98 |
| 2002-04-08 | 579.62 |
| 2002-04-09 | 587.73 |
| 2002-04-10 | 596.35 |
| 2002-04-11 | 595.02 |
| 2002-04-12 | 595.74 |
| 2002-04-15 | 597.98 |
| 2002-04-16 | 603.43 |
| 2002-04-17 | 606.89 |
| 2002-04-18 | 609.46 |
| 2002-04-19 | 608.95 |
| 2002-04-22 | 604.60 |
| 2002-04-23 | 603.45 |
| 2002-04-24 | 597.93 |
| 2002-04-25 | 595.55 |
| 2002-04-26 | 596.60 |
| 2002-04-29 | 594.49 |
| 2002-04-30 | 595.27 |
| 2002-05-01 | 598.64 |
| 2002-05-02 | 590.07 |
| 2002-05-03 | 593.22 |
| 2002-05-06 | 595.72 |
| 2002-05-07 | 586.97 |
| 2002-05-08 | 596.83 |
| 2002-05-09 | 595.41 |
| 2002-05-10 | 592.91 |
| 2002-05-13 | 592.06 |
| 2002-05-14 | 591.74 |
| 2002-05-15 | 602.57 |
| 2002-05-16 | 606.73 |
| 2002-05-17 | 614.13 |
| 2002-05-20 | 610.79 |
| 2002-05-21 | 607.69 |
| 2002-05-22 | 601.98 |
| 2002-05-23 | 593.03 |
| 2002-05-24 | 594.05 |
| 2002-05-27 | . |
| 2002-05-28 | 595.10 |
| 2002-05-29 | 595.00 |
| 2002-05-30 | 591.12 |
| 2002-05-31 | 591.77 |
| 2002-06-03 | 588.25 |
| 2002-06-04 | 578.61 |
| 2002-06-05 | 576.97 |
| 2002-06-06 | 584.13 |
| 2002-06-07 | 573.60 |
| 2002-06-10 | 578.65 |
| 2002-06-11 | 581.46 |
| 2002-06-12 | 573.59 |
| 2002-06-13 | 560.27 |
| 2002-06-14 | 547.50 |
| 2002-06-17 | 561.99 |
| 2002-06-18 | 565.18 |
| 2002-06-19 | 561.87 |
| 2002-06-20 | 552.05 |
| 2002-06-21 | 552.94 |
| 2002-06-24 | 544.59 |
| 2002-06-25 | 547.98 |
| 2002-06-26 | 550.02 |
| 2002-06-27 | 553.21 |
| 2002-06-28 | 575.49 |
| 2002-07-01 | 573.60 |
| 2002-07-02 | 557.00 |
| 2002-07-03 | 536.15 |
| 2002-07-04 | . |
| 2002-07-05 | 561.71 |
| 2002-07-08 | 565.99 |
| 2002-07-09 | 560.73 |
| 2002-07-10 | 545.36 |
| 2002-07-11 | 527.11 |
| 2002-07-12 | 526.12 |
| 2002-07-15 | 516.50 |
| 2002-07-16 | 513.81 |
| 2002-07-17 | 526.77 |
| 2002-07-18 | 537.99 |
| 2002-07-19 | 525.54 |
| 2002-07-22 | 504.35 |
| 2002-07-23 | 488.58 |
| 2002-07-24 | 474.82 |
| 2002-07-25 | 488.64 |
| 2002-07-26 | 482.26 |
| 2002-07-29 | 499.25 |
| 2002-07-30 | 508.64 |
| 2002-07-31 | 506.29 |
| 2002-08-01 | 489.77 |
| 2002-08-02 | 490.43 |
| 2002-08-05 | 476.74 |
| 2002-08-06 | 472.18 |
| 2002-08-07 | 473.26 |
| 2002-08-08 | 478.08 |
| 2002-08-09 | 487.39 |
| 2002-08-12 | 482.07 |
| 2002-08-13 | 479.36 |
| 2002-08-14 | 473.68 |
| 2002-08-15 | 476.33 |
| 2002-08-16 | 477.51 |
| 2002-08-19 | 485.52 |
| 2002-08-20 | 486.59 |
| 2002-08-21 | 499.74 |
| 2002-08-22 | 510.77 |
| 2002-08-23 | 506.37 |
| 2002-08-26 | 499.08 |
| 2002-08-27 | 509.38 |
| 2002-08-28 | 495.50 |
| 2002-08-29 | 490.32 |
| 2002-08-30 | 488.15 |
| 2002-09-02 | . |
| 2002-09-03 | 474.70 |
| 2002-09-04 | 475.63 |
| 2002-09-05 | 467.62 |
| 2002-09-06 | 473.70 |
| 2002-09-09 | 469.83 |
| 2002-09-10 | 472.52 |
| 2002-09-11 | 485.37 |
| 2002-09-12 | 475.70 |
| 2002-09-13 | 470.28 |
| 2002-09-16 | 463.61 |
| 2002-09-17 | 460.06 |
| 2002-09-18 | 448.80 |
| 2002-09-19 | 436.36 |
| 2002-09-20 | 438.12 |
| 2002-09-23 | 426.57 |
| 2002-09-24 | 416.13 |
| 2002-09-25 | 413.79 |
| 2002-09-26 | 425.86 |
| 2002-09-27 | 425.99 |
| 2002-09-30 | 414.71 |
| 2002-10-01 | 408.12 |
| 2002-10-02 | 416.99 |
| 2002-10-03 | 411.96 |
| 2002-10-04 | 402.87 |
| 2002-10-07 | 395.31 |
| 2002-10-08 | 386.60 |
| 2002-10-09 | 382.31 |
| 2002-10-10 | 389.47 |
| 2002-10-11 | 412.16 |
| 2002-10-14 | 407.26 |
| 2002-10-15 | 432.77 |
| 2002-10-16 | 433.86 |
| 2002-10-17 | 452.64 |
| 2002-10-18 | 453.83 |
| 2002-10-21 | 461.31 |
| 2002-10-22 | 462.36 |
| 2002-10-23 | 445.43 |
| 2002-10-24 | 449.98 |
| 2002-10-25 | 450.38 |
| 2002-10-28 | 468.16 |
| 2002-10-29 | 446.85 |
| 2002-10-30 | 468.03 |
| 2002-10-31 | 479.44 |
| 2002-11-01 | 481.58 |
| 2002-11-04 | 501.44 |
| 2002-11-05 | 499.96 |
| 2002-11-06 | 490.82 |
| 2002-11-07 | 479.27 |
| 2002-11-08 | 475.14 |
| 2002-11-11 | 467.87 |
| 2002-11-12 | 473.64 |
| 2002-11-13 | 467.59 |
| 2002-11-14 | 475.33 |
| 2002-11-15 | 484.39 |
| 2002-11-18 | 493.40 |
| 2002-11-19 | 489.53 |
| 2002-11-20 | 482.08 |
| 2002-11-21 | 504.12 |
| 2002-11-22 | 515.82 |
| 2002-11-25 | 511.95 |
| 2002-11-26 | 502.92 |
| 2002-11-27 | 512.12 |
| 2002-11-28 | . |
| 2002-11-29 | 524.17 |
| 2002-12-02 | 530.13 |
| 2002-12-03 | 519.93 |
| 2002-12-04 | 509.78 |
| 2002-12-05 | 501.55 |
| 2002-12-06 | 501.38 |
| 2002-12-09 | 489.63 |
| 2002-12-10 | 488.37 |
| 2002-12-11 | 490.40 |
| 2002-12-12 | 483.50 |
| 2002-12-13 | 477.74 |
| 2002-12-16 | 481.16 |
| 2002-12-17 | 478.64 |
| 2002-12-18 | 465.68 |
| 2002-12-19 | 461.56 |
| 2002-12-20 | 466.50 |
| 2002-12-23 | 462.77 |
| 2002-12-24 | 464.63 |
| 2002-12-25 | . |
| 2002-12-26 | 465.81 |
| 2002-12-27 | 461.74 |
| 2002-12-30 | 463.40 |
| 2002-12-31 | 470.15 |
| 2003-01-01 | . |
| 2003-01-02 | 481.95 |
| 2003-01-03 | 490.24 |
| 2003-01-06 | 491.30 |
| 2003-01-07 | 485.23 |
| 2003-01-08 | 473.08 |
| 2003-01-09 | 478.52 |
| 2003-01-10 | 487.69 |
| 2003-01-13 | 490.33 |
| 2003-01-14 | 499.33 |
| 2003-01-15 | 491.63 |
| 2003-01-16 | 494.52 |
| 2003-01-17 | 485.97 |
| 2003-01-20 | . |
| 2003-01-21 | 479.57 |
| 2003-01-22 | 471.06 |
| 2003-01-23 | 472.89 |
| 2003-01-24 | 476.49 |
| 2003-01-27 | 463.04 |
| 2003-01-28 | 466.74 |
| 2003-01-29 | 469.04 |
| 2003-01-30 | 477.70 |
| 2003-01-31 | 481.24 |
| 2003-02-03 | 482.38 |
| 2003-02-04 | 473.11 |
| 2003-02-05 | 474.68 |
| 2003-02-06 | 468.57 |
| 2003-02-07 | 463.11 |
| 2003-02-10 | 455.64 |
| 2003-02-11 | 462.84 |
| 2003-02-12 | 452.52 |
| 2003-02-13 | 455.31 |
| 2003-02-14 | 459.55 |
| 2003-02-17 | . |
| 2003-02-18 | 472.30 |
| 2003-02-19 | 464.95 |
| 2003-02-20 | 459.12 |
| 2003-02-21 | 457.47 |
| 2003-02-24 | 447.62 |
| 2003-02-25 | 434.39 |
| 2003-02-26 | 429.96 |
| 2003-02-27 | 438.59 |
| 2003-02-28 | 453.99 |
| 2003-03-03 | 452.71 |
| 2003-03-04 | 440.16 |
| 2003-03-05 | 437.03 |
| 2003-03-06 | 434.03 |
| 2003-03-07 | 425.90 |
| 2003-03-10 | 416.86 |
| 2003-03-11 | 413.23 |
| 2003-03-12 | 402.23 |
| 2003-03-13 | 418.88 |
| 2003-03-14 | 445.03 |
| 2003-03-17 | 454.47 |
| 2003-03-18 | 452.33 |
| 2003-03-19 | 457.60 |
| 2003-03-20 | 452.57 |
| 2003-03-21 | 461.71 |
| 2003-03-24 | 437.18 |
| 2003-03-25 | 447.57 |
| 2003-03-26 | 443.53 |
| 2003-03-27 | 436.36 |
| 2003-03-28 | 435.74 |
| 2003-03-31 | 425.45 |
| 2003-04-01 | 423.68 |
| 2003-04-02 | 433.45 |
| 2003-04-03 | 438.70 |
| 2003-04-04 | 442.74 |
| 2003-04-07 | 458.31 |
| 2003-04-08 | 453.53 |
| 2003-04-09 | 452.27 |
| 2003-04-10 | 448.57 |
| 2003-04-11 | 450.00 |
| 2003-04-14 | 452.41 |
| 2003-04-15 | 464.27 |
| 2003-04-16 | 470.89 |
| 2003-04-17 | 474.61 |
| 2003-04-18 | . |
| 2003-04-21 | 472.57 |
| 2003-04-22 | 477.58 |
| 2003-04-23 | 488.85 |
| 2003-04-24 | 482.12 |
| 2003-04-25 | 479.98 |
| 2003-04-28 | 489.05 |
| 2003-04-29 | 495.90 |
| 2003-04-30 | 506.97 |
| 2003-05-01 | 511.63 |
| 2003-05-02 | 509.96 |
| 2003-05-05 | 525.19 |
| 2003-05-06 | 539.04 |
| 2003-05-07 | 539.60 |
| 2003-05-08 | 529.08 |
| 2003-05-09 | 530.31 |
| 2003-05-12 | 526.60 |
| 2003-05-13 | 529.22 |
| 2003-05-14 | 535.04 |
| 2003-05-15 | 539.12 |
| 2003-05-16 | 543.67 |
| 2003-05-19 | 532.43 |
| 2003-05-20 | 528.62 |
| 2003-05-21 | 527.74 |
| 2003-05-22 | 535.99 |
| 2003-05-23 | 537.31 |
| 2003-05-26 | . |
| 2003-05-27 | 539.55 |
| 2003-05-28 | 543.89 |
| 2003-05-29 | 553.89 |
| 2003-05-30 | 558.54 |
| 2003-06-02 | 562.83 |
| 2003-06-03 | 559.46 |
| 2003-06-04 | 569.82 |
| 2003-06-05 | 580.65 |
| 2003-06-06 | 586.63 |
| 2003-06-09 | 582.70 |
| 2003-06-10 | 579.67 |
| 2003-06-11 | 585.66 |
| 2003-06-12 | 589.18 |
| 2003-06-13 | 583.05 |
| 2003-06-16 | 595.60 |
| 2003-06-17 | 601.88 |
| 2003-06-18 | 591.01 |
| 2003-06-19 | 581.24 |
| 2003-06-20 | 579.50 |
| 2003-06-23 | 564.41 |
| 2003-06-24 | 556.21 |
| 2003-06-25 | 563.46 |
| 2003-06-26 | 559.70 |
| 2003-06-27 | 566.68 |
| 2003-06-30 | 565.20 |
| 2003-07-01 | 558.44 |
| 2003-07-02 | 566.98 |
| 2003-07-03 | 572.49 |
| 2003-07-04 | . |
| 2003-07-07 | 582.99 |
| 2003-07-08 | 582.70 |
| 2003-07-09 | 577.06 |
| 2003-07-10 | 571.39 |
| 2003-07-11 | 575.73 |
| 2003-07-14 | 580.18 |
| 2003-07-15 | 580.38 |
| 2003-07-16 | 577.75 |
| 2003-07-17 | 566.73 |
| 2003-07-18 | 572.62 |
| 2003-07-21 | 569.40 |
| 2003-07-22 | 571.11 |
| 2003-07-23 | 578.77 |
| 2003-07-24 | 586.08 |
| 2003-07-25 | 587.48 |
| 2003-07-28 | 594.28 |
| 2003-07-29 | 591.35 |
| 2003-07-30 | 589.52 |
| 2003-07-31 | 588.54 |
| 2003-08-01 | 591.49 |
| 2003-08-04 | 587.69 |
| 2003-08-05 | 593.06 |
| 2003-08-06 | 584.32 |
| 2003-08-07 | 581.74 |
| 2003-08-08 | 581.98 |
| 2003-08-11 | 585.26 |
| 2003-08-12 | 587.77 |
| 2003-08-13 | 591.38 |
| 2003-08-14 | 594.40 |
| 2003-08-15 | 596.70 |
| 2003-08-18 | 593.75 |
| 2003-08-19 | 598.73 |
| 2003-08-20 | 600.02 |
| 2003-08-21 | 600.67 |
| 2003-08-22 | 600.75 |
| 2003-08-25 | 593.22 |
| 2003-08-26 | 590.24 |
| 2003-08-27 | 593.41 |
| 2003-08-28 | 602.03 |
| 2003-08-29 | 610.04 |
| 2003-09-01 | . |
| 2003-09-02 | 620.92 |
| 2003-09-03 | 635.36 |
| 2003-09-04 | 633.60 |
| 2003-09-05 | 636.16 |
| 2003-09-08 | 639.04 |
| 2003-09-09 | 632.49 |
| 2003-09-10 | 620.35 |
| 2003-09-11 | 620.73 |
| 2003-09-12 | 623.15 |
| 2003-09-15 | 628.62 |
| 2003-09-16 | 630.87 |
| 2003-09-17 | 637.29 |
| 2003-09-18 | 642.74 |
| 2003-09-19 | 641.13 |
| 2003-09-22 | 632.39 |
| 2003-09-23 | 626.28 |
| 2003-09-24 | 626.80 |
| 2003-09-25 | 619.92 |
| 2003-09-26 | 612.76 |
| 2003-09-29 | 611.92 |
| 2003-09-30 | 607.12 |
| 2003-10-01 | 613.94 |
| 2003-10-02 | 620.26 |
| 2003-10-03 | 634.12 |
| 2003-10-06 | 640.16 |
| 2003-10-07 | 640.52 |
| 2003-10-08 | 645.76 |
| 2003-10-09 | 649.32 |
| 2003-10-10 | 652.28 |
| 2003-10-13 | 650.93 |
| 2003-10-14 | 652.06 |
| 2003-10-15 | 655.99 |
| 2003-10-16 | 654.09 |
| 2003-10-17 | 646.52 |
| 2003-10-20 | 644.22 |
| 2003-10-21 | 645.23 |
| 2003-10-22 | 641.43 |
| 2003-10-23 | 634.15 |
| 2003-10-24 | 636.68 |
| 2003-10-27 | 638.86 |
| 2003-10-28 | 642.34 |
| 2003-10-29 | 650.43 |
| 2003-10-30 | 655.83 |
| 2003-10-31 | 654.04 |
| 2003-11-03 | 655.35 |
| 2003-11-04 | 656.98 |
| 2003-11-05 | 649.76 |
| 2003-11-06 | 642.70 |
| 2003-11-07 | 652.93 |
| 2003-11-10 | 652.32 |
| 2003-11-11 | 648.11 |
| 2003-11-12 | 655.15 |
| 2003-11-13 | 660.20 |
| 2003-11-14 | 667.14 |
| 2003-11-17 | 651.52 |
| 2003-11-18 | 655.99 |
| 2003-11-19 | 650.82 |
| 2003-11-20 | 650.34 |
| 2003-11-21 | 657.25 |
| 2003-11-24 | 659.67 |
| 2003-11-25 | 665.25 |
| 2003-11-26 | 672.69 |
| 2003-11-27 | . |
| 2003-11-28 | 674.54 |
| 2003-12-01 | 685.35 |
| 2003-12-02 | 694.57 |
| 2003-12-03 | 698.92 |
| 2003-12-04 | 693.78 |
| 2003-12-05 | 691.19 |
| 2003-12-08 | 689.88 |
| 2003-12-09 | 689.60 |
| 2003-12-10 | 685.04 |
| 2003-12-11 | 679.85 |
| 2003-12-12 | 687.53 |
| 2003-12-15 | 691.26 |
| 2003-12-16 | 678.80 |
| 2003-12-17 | 679.34 |
| 2003-12-18 | 679.43 |
| 2003-12-19 | 679.51 |
| 2003-12-22 | 680.04 |
| 2003-12-23 | 679.52 |
| 2003-12-24 | 682.11 |
| 2003-12-25 | . |
| 2003-12-26 | 681.84 |
| 2003-12-29 | 684.26 |
| 2003-12-30 | 690.83 |
| 2003-12-31 | 699.68 |
| 2004-01-01 | . |
| 2004-01-02 | 706.22 |
| 2004-01-05 | 717.53 |
| 2004-01-06 | 719.63 |
| 2004-01-07 | 719.12 |
| 2004-01-08 | 733.59 |
| 2004-01-09 | 735.38 |
| 2004-01-12 | 729.20 |
| 2004-01-13 | 727.64 |
| 2004-01-14 | 733.90 |
| 2004-01-15 | 733.82 |
| 2004-01-16 | 732.96 |
| 2004-01-19 | . |
| 2004-01-20 | 742.82 |
| 2004-01-21 | 746.29 |
| 2004-01-22 | 746.04 |
| 2004-01-23 | 745.22 |
| 2004-01-26 | 737.00 |
| 2004-01-27 | 748.22 |
| 2004-01-28 | 746.57 |
| 2004-01-29 | 728.37 |
| 2004-01-30 | 724.76 |
| 2004-02-02 | 729.03 |
| 2004-02-03 | 730.74 |
| 2004-02-04 | 722.06 |
| 2004-02-05 | 728.89 |
| 2004-02-06 | 740.17 |
| 2004-02-09 | 751.46 |
| 2004-02-10 | 758.99 |
| 2004-02-11 | 758.51 |
| 2004-02-12 | 767.18 |
| 2004-02-13 | 765.03 |
| 2004-02-16 | . |
| 2004-02-17 | 772.82 |
| 2004-02-18 | 776.12 |
| 2004-02-19 | 771.96 |
| 2004-02-20 | 758.14 |
| 2004-02-23 | 757.01 |
| 2004-02-24 | 755.05 |
| 2004-02-25 | 750.25 |
| 2004-02-26 | 740.88 |
| 2004-02-27 | 742.17 |
| 2004-03-01 | 748.74 |
| 2004-03-02 | 748.65 |
| 2004-03-03 | 739.02 |
| 2004-03-04 | 745.00 |
| 2004-03-05 | 761.00 |
| 2004-03-08 | 761.89 |
| 2004-03-09 | 751.77 |
| 2004-03-10 | 734.03 |
| 2004-03-11 | 715.20 |
| 2004-03-12 | 712.34 |
| 2004-03-15 | 696.00 |
| 2004-03-16 | 703.12 |
| 2004-03-17 | 710.21 |
| 2004-03-18 | 712.38 |
| 2004-03-19 | 711.82 |
| 2004-03-22 | 697.72 |
| 2004-03-23 | 695.77 |
| 2004-03-24 | 690.44 |
| 2004-03-25 | 700.60 |
| 2004-03-26 | 696.58 |
| 2004-03-29 | 709.85 |
| 2004-03-30 | 708.55 |
| 2004-03-31 | 719.78 |
| 2004-04-01 | 733.13 |
| 2004-04-02 | 732.12 |
| 2004-04-05 | 731.64 |
| 2004-04-06 | 720.16 |
| 2004-04-07 | 721.88 |
| 2004-04-08 | 721.50 |
| 2004-04-09 | . |
| 2004-04-12 | 719.47 |
| 2004-04-13 | 711.13 |
| 2004-04-14 | 705.86 |
| 2004-04-15 | 698.35 |
| 2004-04-16 | 703.86 |
| 2004-04-19 | 704.11 |
| 2004-04-20 | 707.49 |
| 2004-04-21 | 696.07 |
| 2004-04-22 | 698.06 |
| 2004-04-23 | 702.11 |
| 2004-04-26 | 707.51 |
| 2004-04-27 | 709.31 |
| 2004-04-28 | 698.74 |
| 2004-04-29 | 701.46 |
| 2004-04-30 | 692.19 |
| 2004-05-03 | 694.92 |
| 2004-05-04 | 701.30 |
| 2004-05-05 | 704.62 |
| 2004-05-06 | 684.95 |
| 2004-05-07 | 673.28 |
| 2004-05-10 | 647.95 |
| 2004-05-11 | 657.14 |
| 2004-05-12 | 647.27 |
| 2004-05-13 | 650.65 |
| 2004-05-14 | 646.81 |
| 2004-05-17 | 644.10 |
| 2004-05-18 | 649.42 |
| 2004-05-19 | 667.53 |
| 2004-05-20 | 657.51 |
| 2004-05-21 | 664.56 |
| 2004-05-24 | 667.21 |
| 2004-05-25 | 672.80 |
| 2004-05-26 | 680.38 |
| 2004-05-27 | 691.59 |
| 2004-05-28 | 687.13 |
| 2004-05-31 | . |
| 2004-06-01 | 682.01 |
| 2004-06-02 | 688.31 |
| 2004-06-03 | 686.46 |
| 2004-06-04 | 695.06 |
| 2004-06-07 | 703.91 |
| 2004-06-08 | 700.03 |
| 2004-06-09 | 690.93 |
| 2004-06-10 | 686.55 |
| 2004-06-11 | . |
| 2004-06-14 | 674.18 |
| 2004-06-15 | 678.08 |
| 2004-06-16 | 675.64 |
| 2004-06-17 | 679.27 |
| 2004-06-18 | 684.93 |
| 2004-06-21 | 683.38 |
| 2004-06-22 | 680.44 |
| 2004-06-23 | 683.59 |
| 2004-06-24 | 698.55 |
| 2004-06-25 | 694.60 |
| 2004-06-28 | 705.15 |
| 2004-06-29 | 701.19 |
| 2004-06-30 | 706.08 |
| 2004-07-01 | 700.11 |
| 2004-07-02 | 699.92 |
| 2004-07-05 | . |
| 2004-07-06 | 689.89 |
| 2004-07-07 | 695.78 |
| 2004-07-08 | 692.98 |
| 2004-07-09 | 691.14 |
| 2004-07-12 | 687.72 |
| 2004-07-13 | 682.83 |
| 2004-07-14 | 682.33 |
| 2004-07-15 | 671.49 |
| 2004-07-16 | 679.79 |
| 2004-07-19 | 676.90 |
| 2004-07-20 | 676.18 |
| 2004-07-21 | 674.19 |
| 2004-07-22 | 669.88 |
| 2004-07-23 | 659.59 |
| 2004-07-26 | 654.25 |
| 2004-07-27 | 655.79 |
| 2004-07-28 | 657.42 |
| 2004-07-29 | 667.49 |
| 2004-07-30 | 665.56 |
| 2004-08-02 | 661.94 |
| 2004-08-03 | 665.72 |
| 2004-08-04 | 653.79 |
| 2004-08-05 | 654.56 |
| 2004-08-06 | 647.86 |
| 2004-08-09 | 640.98 |
| 2004-08-10 | 652.31 |
| 2004-08-11 | 639.07 |
| 2004-08-12 | 636.01 |
| 2004-08-13 | 643.95 |
| 2004-08-16 | 650.12 |
| 2004-08-17 | 656.34 |
| 2004-08-18 | 656.68 |
| 2004-08-19 | 662.55 |
| 2004-08-20 | 658.49 |
| 2004-08-23 | 661.19 |
| 2004-08-24 | 659.71 |
| 2004-08-25 | 656.73 |
| 2004-08-26 | 662.74 |
| 2004-08-27 | 661.23 |
| 2004-08-30 | 659.74 |
| 2004-08-31 | 657.95 |
| 2004-09-01 | 661.76 |
| 2004-09-02 | 663.21 |
| 2004-09-03 | 657.48 |
| 2004-09-06 | . |
| 2004-09-07 | 668.19 |
| 2004-09-08 | 672.07 |
| 2004-09-09 | 665.13 |
| 2004-09-10 | 679.28 |
| 2004-09-13 | 687.60 |
| 2004-09-14 | 689.23 |
| 2004-09-15 | 680.20 |
| 2004-09-16 | 679.00 |
| 2004-09-17 | 683.94 |
| 2004-09-20 | 680.74 |
| 2004-09-21 | 689.20 |
| 2004-09-22 | 681.94 |
| 2004-09-23 | 678.31 |
| 2004-09-24 | 677.62 |
| 2004-09-27 | 672.24 |
| 2004-09-28 | 672.95 |
| 2004-09-29 | 678.70 |
| 2004-09-30 | 679.30 |
| 2004-10-01 | 685.47 |
| 2004-10-04 | 692.18 |
| 2004-10-05 | 689.84 |
| 2004-10-06 | 689.84 |
| 2004-10-07 | 691.20 |
| 2004-10-08 | 696.21 |
| 2004-10-11 | 690.83 |
| 2004-10-12 | 676.36 |
| 2004-10-13 | 677.80 |
| 2004-10-14 | 682.14 |
| 2004-10-15 | 688.36 |
| 2004-10-18 | 685.73 |
| 2004-10-19 | 692.78 |
| 2004-10-20 | 692.30 |
| 2004-10-21 | 697.58 |
| 2004-10-22 | 697.45 |
| 2004-10-25 | 694.35 |
| 2004-10-26 | 696.98 |
| 2004-10-27 | 704.99 |
| 2004-10-28 | 710.42 |
| 2004-10-29 | 710.60 |
| 2004-11-01 | 715.25 |
| 2004-11-02 | 720.21 |
| 2004-11-03 | 727.71 |
| 2004-11-04 | 729.52 |
| 2004-11-05 | 735.52 |
| 2004-11-08 | 739.80 |
| 2004-11-09 | 742.51 |
| 2004-11-10 | 748.14 |
| 2004-11-11 | 755.77 |
| 2004-11-12 | 759.19 |
| 2004-11-15 | 752.11 |
| 2004-11-16 | 745.26 |
| 2004-11-17 | 757.88 |
| 2004-11-18 | 759.04 |
| 2004-11-19 | 761.20 |
| 2004-11-22 | 757.63 |
| 2004-11-23 | 758.94 |
| 2004-11-24 | 765.38 |
| 2004-11-25 | . |
| 2004-11-26 | 776.40 |
| 2004-11-29 | 777.26 |
| 2004-11-30 | 774.25 |
| 2004-12-01 | 779.34 |
| 2004-12-02 | 781.77 |
| 2004-12-03 | 784.79 |
| 2004-12-06 | 786.11 |
| 2004-12-07 | 793.77 |
| 2004-12-08 | 783.36 |
| 2004-12-09 | 777.15 |
| 2004-12-10 | 778.97 |
| 2004-12-13 | 787.27 |
| 2004-12-14 | 784.94 |
| 2004-12-15 | 794.13 |
| 2004-12-16 | 789.22 |
| 2004-12-17 | 784.53 |
| 2004-12-20 | 794.81 |
| 2004-12-21 | 796.72 |
| 2004-12-22 | 803.93 |
| 2004-12-23 | 813.33 |
| 2004-12-24 | . |
| 2004-12-27 | 818.88 |
| 2004-12-28 | 817.87 |
| 2004-12-29 | 816.85 |
| 2004-12-30 | 821.30 |
| 2004-12-31 | 820.13 |
| 2005-01-03 | 817.79 |
| 2005-01-04 | 804.06 |
| 2005-01-05 | 797.20 |
| 2005-01-06 | 796.60 |
| 2005-01-07 | 779.48 |
| 2005-01-10 | 788.30 |
| 2005-01-11 | 785.19 |
| 2005-01-12 | 788.65 |
| 2005-01-13 | 786.14 |
| 2005-01-14 | 779.29 |
| 2005-01-17 | . |
| 2005-01-18 | 778.49 |
| 2005-01-19 | 780.92 |
| 2005-01-20 | 769.04 |
| 2005-01-21 | 772.10 |
| 2005-01-24 | 769.55 |
| 2005-01-25 | 767.38 |
| 2005-01-26 | 778.18 |
| 2005-01-27 | 780.23 |
#2005-01-28| 781.22
#2005-01-31| 792.20
#2005-02-01| 791.94
#2005-02-02| 798.83
#2005-02-03| 789.80
#2005-02-04| 793.62
#2005-02-07| 796.68
#2005-02-08| 792.85
#2005-02-09| 792.13
#2005-02-10| 798.94
#2005-02-11| 805.30
#2005-02-14| 814.48
#2005-02-15| 822.93
#2005-02-16| 820.10
#2005-02-17| 827.27
#2005-02-18| 829.45
#2005-02-21| .
#2005-02-22| 828.41
#2005-02-23| 823.18
#2005-02-24| 824.77
#2005-02-25| 831.16
#2005-02-28| 838.03
#2005-03-01| 835.32
#2005-03-02| 831.21
#2005-03-03| 830.28
#2005-03-04| 842.19
#2005-03-07| 836.77
#2005-03-08| 846.53
#2005-03-09| 847.86
#2005-03-10| 845.30
#2005-03-11| 849.14
#2005-03-14| 842.78
#2005-03-15| 845.17
#2005-03-16| 842.39
#2005-03-17| 838.06
#2005-03-18| 832.92
#2005-03-21| 822.00
#2005-03-22| 827.45
#2005-03-23| 810.38
#2005-03-24| 812.14
#2005-03-25| .
#2005-03-28| 806.44
#2005-03-29| 808.16
#2005-03-30| 809.40
#2005-03-31| 814.98
#2005-04-01| 816.38
#2005-04-04| 803.32
#2005-04-05| 805.10
#2005-04-06| 810.59
#2005-04-07| 817.65
#2005-04-08| 817.29
#2005-04-11| 822.43
#2005-04-12| 814.53
#2005-04-13| 818.15
#2005-04-14| 806.65
#2005-04-15| 799.49
#2005-04-18| 786.62
#2005-04-19| 792.92
#2005-04-20| 795.60
#2005-04-21| 799.07
#2005-04-22| 801.63
#2005-04-25| 795.89
#2005-04-26| 794.62
#2005-04-27| 780.24
#2005-04-28| 771.35
#2005-04-29| 777.13
#2005-05-02| 779.38
#2005-05-03| 782.66
#2005-05-04| 788.15
#2005-05-05| 793.86
#2005-05-06| 786.46
#2005-05-09| 784.93
#2005-05-10| 782.68
#2005-05-11| 777.73
#2005-05-12| 777.77
#2005-05-13| 773.77
#2005-05-16| 774.51
#2005-05-17| 774.32
#2005-05-18| 783.35
#2005-05-19| 786.77
#2005-05-20| 787.33
#2005-05-23| 793.60
#2005-05-24| 791.56
#2005-05-25| 793.71
#2005-05-26| 795.25
#2005-05-27| 793.64
#2005-05-30| .
#2005-05-31| 785.11
#2005-06-01| 787.26
#2005-06-02| 790.17
#2005-06-03| 789.38
#2005-06-06| 786.91
#2005-06-07| 793.56
#2005-06-08| 802.15
#2005-06-09| 788.44
#2005-06-10| 786.75
#2005-06-13| 788.36
#2005-06-14| 790.50
#2005-06-15| 791.73
#2005-06-16| 792.19
#2005-06-17| 806.66
#2005-06-20| 794.39
#2005-06-21| 796.24
#2005-06-22| 799.85
#2005-06-23| 794.24
#2005-06-24| 791.10
#2005-06-27| 788.69
#2005-06-28| 789.27
#2005-06-29| 796.82
#2005-06-30| 797.67
#2005-07-01| 792.93
#2005-07-04| .
#2005-07-05| 790.70
#2005-07-06| 797.51
#2005-07-07| 788.08
#2005-07-08| 799.21
#2005-07-11| 817.66
#2005-07-12| 825.69
#2005-07-13| 821.29
#2005-07-14| 826.72
#2005-07-15| 818.58
#2005-07-18| 815.24
#2005-07-19| 815.25
#2005-07-20| 815.28
#2005-07-21| 822.71
#2005-07-22| 825.20
#2005-07-25| 821.01
#2005-07-26| 825.93
#2005-07-27| 833.42
#2005-07-28| 843.48
#2005-07-29| 847.89
#2005-08-01| 853.97
#2005-08-02| 860.73
#2005-08-03| 866.20
#2005-08-04| 865.92
#2005-08-05| 860.58
#2005-08-08| 865.40
#2005-08-09| 867.58
#2005-08-10| 877.73
#2005-08-11| 874.02
#2005-08-12| 866.86
#2005-08-15| 862.34
#2005-08-16| 859.11
#2005-08-17| 851.01
#2005-08-18| 839.06
#2005-08-19| 838.79
#2005-08-22| 848.09
#2005-08-23| 844.19
#2005-08-24| 845.60
#2005-08-25| 840.56
#2005-08-26| 844.22
#2005-08-29| 840.68
#2005-08-30| 839.92
#2005-08-31| 856.93
#2005-09-01| 875.01
#2005-09-02| 879.47
#2005-09-05| .
#2005-09-06| 883.37
#2005-09-07| 885.51
#2005-09-08| 882.75
#2005-09-09| 891.66
#2005-09-12| 881.63
#2005-09-13| 877.71
#2005-09-14| 884.69
#2005-09-15| 882.26
#2005-09-16| 890.42
#2005-09-19| 888.80
#2005-09-20| 891.42
#2005-09-21| 888.23
#2005-09-22| 875.47
#2005-09-23| 871.77
#2005-09-26| 877.23
#2005-09-27| 873.38
#2005-09-28| 882.99
#2005-09-29| 881.73
#2005-09-30| 889.83
#2005-10-03| 886.79
#2005-10-04| 892.01
#2005-10-05| 888.02
#2005-10-06| 888.14
#2005-10-07| 887.18
#2005-10-10| 883.79
#2005-10-11| 887.18
#2005-10-12| 880.87
#2005-10-13| 858.24
#2005-10-14| 867.91
#2005-10-17| 868.24
#2005-10-18| 856.05
#2005-10-19| 836.24
#2005-10-20| 844.50
#2005-10-21| 842.05
#2005-10-24| 850.27
#2005-10-25| 860.10
#2005-10-26| 856.58
#2005-10-27| 844.05
#2005-10-28| 836.26
#2005-10-31| 846.10
#2005-11-01| 848.24
#2005-11-02| 847.20
#2005-11-03| 860.82
#2005-11-04| 849.67
#2005-11-07| 848.44
#2005-11-08| 843.58
#2005-11-09| 842.49
#2005-11-10| 840.69
#2005-11-11| 845.47
#2005-11-14| 847.55
#2005-11-15| 843.38
#2005-11-16| 840.32
#2005-11-17| 850.45
#2005-11-18| 856.86
#2005-11-21| 864.07
#2005-11-22| 865.45
#2005-11-23| 877.69
#2005-11-24| .
#2005-11-25| 873.76
#2005-11-28| 879.25
#2005-11-29| 878.12
#2005-11-30| 880.18
#2005-12-01| 886.92
#2005-12-02| 892.24
#2005-12-05| 901.90
#2005-12-06| 907.49
#2005-12-07| 904.42
#2005-12-08| 913.53
#2005-12-09| 915.56
#2005-12-12| 929.30
#2005-12-13| 923.97
#2005-12-14| 929.08
#2005-12-15| 923.16
#2005-12-16| 930.79
#2005-12-19| 927.89
#2005-12-20| 914.70
#2005-12-21| 917.26
#2005-12-22| 924.46
#2005-12-23| 925.30
#2005-12-26| .
#2005-12-27| 929.45
#2005-12-28| 932.70
#2005-12-29| 931.46
#2005-12-30| 922.56
#2006-01-02| .
#2006-01-03| 948.88
#2006-01-04| 974.85
#2006-01-05| 977.45
#2006-01-06| 987.54
#2006-01-09| 984.20
#2006-01-10| 980.33
#2006-01-11| 988.73
#2006-01-12| 991.03
#2006-01-13| 987.77
#2006-01-16| .
#2006-01-17| 983.21
#2006-01-18| 981.01
#2006-01-19| 992.11
#2006-01-20| 984.24
#2006-01-23| 996.02
#2006-01-24| 998.78
#2006-01-25|1000.87
#2006-01-26|1013.20
#2006-01-27|1013.91
#2006-01-30|1007.69
#2006-01-31|1014.13
#2006-02-01|1021.15
#2006-02-02|1003.08
#2006-02-03| 994.89
#2006-02-06| 999.43
#2006-02-07| 992.49
#2006-02-08| 993.34
#2006-02-09|1008.30
#2006-02-10| 999.60
#2006-02-13|1005.22
#2006-02-14|1000.64
#2006-02-15|1007.95
#2006-02-16|1008.69
#2006-02-17|1012.67
#2006-02-20| .
#2006-02-21|1011.33
#2006-02-22|1013.63
#2006-02-23|1026.07
#2006-02-24|1022.38
#2006-02-27|1031.77
#2006-02-28|1024.29
#2006-03-01|1040.17
#2006-03-02|1044.27
#2006-03-03|1049.36
#2006-03-06|1051.66
#2006-03-07|1028.30
#2006-03-08|1022.20
#2006-03-09|1031.25
#2006-03-10|1038.36
#2006-03-13|1053.41
#2006-03-14|1057.90
#2006-03-15|1062.70
#2006-03-16|1076.95
#2006-03-17|1083.76
#2006-03-20|1091.87
#2006-03-21|1078.57
#2006-03-22|1082.70
#2006-03-23|1075.10
#2006-03-24|1086.01
#2006-03-27|1085.47
#2006-03-28|1087.50
#2006-03-29|1084.04
#2006-03-30|1099.08
#2006-03-31|1096.29
#2006-04-03|1109.18
#2006-04-04|1118.82
#2006-04-05|1122.88
#2006-04-06|1117.51
#2006-04-07|1100.17
#2006-04-10|1097.16
#2006-04-11|1081.24
#2006-04-12|1075.75
#2006-04-13|1074.18
#2006-04-14| .
#2006-04-17|1091.24
#2006-04-18|1088.29
#2006-04-19|1104.48
#2006-04-20|1109.30
#2006-04-21|1120.29
#2006-04-24|1124.54
#2006-04-25|1130.72
#2006-04-26|1136.53
#2006-04-27|1136.76
#2006-04-28|1121.21
#2006-05-01|1123.17
#2006-05-02|1126.42
#2006-05-03|1111.46
#2006-05-04|1124.79
#2006-05-05|1141.28
#2006-05-08|1146.10
#2006-05-09|1151.32
#2006-05-10|1152.89
#2006-05-11|1152.21
#2006-05-12|1127.90
#2006-05-15|1097.02
#2006-05-16|1095.22
#2006-05-17|1053.86
#2006-05-18|1039.09
#2006-05-19|1040.50
#2006-05-22|1008.92
#2006-05-23|1045.42
#2006-05-24|1022.26
#2006-05-25|1035.05
#2006-05-26|1058.64
#2006-05-29| .
#2006-05-30|1048.40
#2006-05-31|1052.33
#2006-06-01|1050.52
#2006-06-02|1070.67
#2006-06-05|1064.04
#2006-06-06|1027.42
#2006-06-07|1021.96
#2006-06-08| 982.99
#2006-06-09|1002.17
#2006-06-12| 988.97
#2006-06-13| 955.47
#2006-06-14| 961.51
#2006-06-15| 994.36
#2006-06-16| 987.15
#2006-06-19| 988.71
#2006-06-20| 992.34
#2006-06-21| 995.98
#2006-06-22|1000.59
#2006-06-23| 995.79
#2006-06-26|1001.00
#2006-06-27| 999.39
#2006-06-28| 990.40
#2006-06-29|1008.00
#2006-06-30|1047.99
#2006-07-03|1054.15
#2006-07-04| .
#2006-07-05|1037.06
#2006-07-06|1049.80
#2006-07-07|1049.85
#2006-07-10|1042.85
#2006-07-11|1029.98
#2006-07-12|1028.47
#2006-07-13|1011.86
#2006-07-14| 994.17
#2006-07-17| 970.60
#2006-07-18| 958.35
#2006-07-19| 983.55
#2006-07-20| 997.59
#2006-07-21| 992.23
#2006-07-24|1000.25
#2006-07-25|1008.02
#2006-07-26|1009.73
#2006-07-27|1032.36
#2006-07-28|1036.84
#2006-07-31|1034.76
#2006-08-01|1027.11
#2006-08-02|1041.98
#2006-08-03|1028.22
#2006-08-04|1044.52
#2006-08-07|1034.61
#2006-08-08|1035.00
#2006-08-09|1038.56
#2006-08-10|1019.13
#2006-08-11|1022.17
#2006-08-14|1028.31
#2006-08-15|1038.15
#2006-08-16|1055.67
#2006-08-17|1066.26
#2006-08-18|1064.18
#2006-08-21|1068.40
#2006-08-22|1064.34
#2006-08-23|1060.67
#2006-08-24|1062.41
#2006-08-25|1063.08
#2006-08-28|1072.85
#2006-08-29|1078.55
#2006-08-30|1089.74
#2006-08-31|1086.43
#2006-09-01|1092.94
#2006-09-04| .
#2006-09-05|1089.07
#2006-09-06|1080.73
#2006-09-07|1065.18
#2006-09-08|1064.95
#2006-09-11|1064.38
#2006-09-12|1077.69
#2006-09-13|1078.71
#2006-09-14|1082.35
#2006-09-15|1078.01
#2006-09-18|1080.72
#2006-09-19|1079.94
#2006-09-20|1088.43
#2006-09-21|1094.95
#2006-09-22|1095.85
#2006-09-25|1089.80
#2006-09-26|1095.21
#2006-09-27|1103.51
#2006-09-28|1108.42
#2006-09-29|1106.41
#2006-10-02|1113.78
#2006-10-03|1106.82
#2006-10-04|1110.91
#2006-10-05|1114.99
#2006-10-06|1107.25
#2006-10-09|1104.06
#2006-10-10|1105.84
#2006-10-11|1108.03
#2006-10-12|1115.70
#2006-10-13|1113.32
#2006-10-16|1119.12
#2006-10-17|1105.93
#2006-10-18|1116.44
#2006-10-19|1129.95
#2006-10-20|1134.34
#2006-10-23|1134.72
#2006-10-24|1136.10
#2006-10-25|1143.36
#2006-10-26|1153.18
#2006-10-27|1151.48
#2006-10-30|1145.19
#2006-10-31|1154.74
#2006-11-01|1159.09
#2006-11-02|1150.89
#2006-11-03|1149.93
#2006-11-06|1162.49
#2006-11-07|1179.51
#2006-11-08|1180.43
#2006-11-09|1191.13
#2006-11-10|1198.41
#2006-11-13|1197.16
#2006-11-14|1198.18
#2006-11-15|1209.29
#2006-11-16|1215.04
#2006-11-17|1208.88
#2006-11-20|1211.40
#2006-11-21|1214.20
#2006-11-22|1226.15
#2006-11-23| .
#2006-11-24|1219.86
#2006-11-27|1203.08
#2006-11-28|1196.37
#2006-11-29|1216.40
#2006-11-30|1220.08
#2006-12-01|1219.77
#2006-12-04|1226.66
#2006-12-05|1230.75
#2006-12-06|1229.14
#2006-12-07|1230.69
#2006-12-08|1234.24
#2006-12-11|1230.14
#2006-12-12|1235.68
#2006-12-13|1236.28
#2006-12-14|1236.20
#2006-12-15|1232.28
#2006-12-18|1234.97
#2006-12-19|1232.77
#2006-12-20|1247.61
#2006-12-21|1250.14
#2006-12-22|1244.53
#2006-12-25| .
#2006-12-26|1242.59
#2006-12-27|1251.60
#2006-12-28|1258.22
#2006-12-29|1269.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1279.35
#2007-01-04|1261.15
#2007-01-05|1247.65
#2007-01-08|1252.93
#2007-01-09|1249.59
#2007-01-10|1241.88
#2007-01-11|1254.03
#2007-01-12|1258.64
#2007-01-15| .
#2007-01-16|1263.37
#2007-01-17|1262.78
#2007-01-18|1259.41
#2007-01-19|1260.71
#2007-01-22|1263.83
#2007-01-23|1266.73
#2007-01-24|1266.60
#2007-01-25|1260.84
#2007-01-26|1247.74
#2007-01-29|1258.70
#2007-01-30|1271.83
#2007-01-31|1273.00
#2007-02-01|1289.73
#2007-02-02|1287.00
#2007-02-05|1282.13
#2007-02-06|1287.60
#2007-02-07|1307.91
#2007-02-08|1298.71
#2007-02-09|1302.96
#2007-02-12|1294.80
#2007-02-13|1308.27
#2007-02-14|1336.26
#2007-02-15|1340.14
#2007-02-16|1334.26
#2007-02-19| .
#2007-02-20|1337.03
#2007-02-21|1336.61
#2007-02-22|1338.45
#2007-02-23|1341.76
#2007-02-26|1336.27
#2007-02-27|1297.05
#2007-02-28|1294.68
#2007-03-01|1277.45
#2007-03-02|1281.53
#2007-03-05|1261.31
#2007-03-06|1264.06
#2007-03-07|1281.30
#2007-03-08|1296.13
#2007-03-09|1296.17
#2007-03-12|1297.42
#2007-03-13|1284.30
#2007-03-14|1259.36
#2007-03-15|1293.39
#2007-03-16|1305.89
#2007-03-19|1331.31
#2007-03-20|1336.54
#2007-03-21|1351.78
#2007-03-22|1378.48
#2007-03-23|1379.72
#2007-03-26|1385.79
#2007-03-27|1383.10
#2007-03-28|1380.19
#2007-03-29|1391.52
#2007-03-30|1391.11
#2007-04-02|1406.81
#2007-04-03|1418.46
#2007-04-04|1421.10
#2007-04-05|1440.29
#2007-04-06| .
#2007-04-09|1432.78
#2007-04-10|1444.17
#2007-04-11|1433.66
#2007-04-12|1433.31
#2007-04-13|1437.69
#2007-04-16|1447.50
#2007-04-17|1448.27
#2007-04-18|1447.07
#2007-04-19|1442.20
#2007-04-20|1449.75
#2007-04-23|1446.45
#2007-04-24|1441.35
#2007-04-25|1451.44
#2007-04-26|1441.55
#2007-04-27|1445.35
#2007-04-30|1447.90
#2007-05-01|1442.49
#2007-05-02|1450.25
#2007-05-03|1446.49
#2007-05-04|1460.55
#2007-05-07|1461.64
#2007-05-08|1447.14
#2007-05-09|1447.55
#2007-05-10|1437.00
#2007-05-11|1437.62
#2007-05-14|1430.95
#2007-05-15|1441.13
#2007-05-16|1437.60
#2007-05-17|1433.22
#2007-05-18|1445.56
#2007-05-21|1444.67
#2007-05-22|1453.17
#2007-05-23|1459.95
#2007-05-24|1448.33
#2007-05-25|1447.80
#2007-05-28| .
#2007-05-29|1453.10
#2007-05-30|1436.56
#2007-05-31|1461.44
#2007-06-01|1465.81
#2007-06-04|1470.22
#2007-06-05|1466.53
#2007-06-06|1433.56
#2007-06-07|1407.41
#2007-06-08|1390.69
#2007-06-11|1402.30
#2007-06-12|1390.06
#2007-06-13|1392.25
#2007-06-14|1420.72
#2007-06-15|1444.14
#2007-06-18|1441.18
#2007-06-19|1437.80
#2007-06-20|1439.31
#2007-06-21|1424.40
#2007-06-22|1422.16
#2007-06-25|1416.22
#2007-06-26|1410.84
#2007-06-27|1410.33
#2007-06-28|1429.82
#2007-06-29|1440.87
#2007-07-02|1450.16
#2007-07-03|1454.57
#2007-07-04| .
#2007-07-05|1455.52
#2007-07-06|1467.74
#2007-07-09|1467.18
#2007-07-10|1467.18
#2007-07-11|1464.70
#2007-07-12|1471.56
#2007-07-13|1479.91
#2007-07-16|1477.27
#2007-07-17|1471.42
#2007-07-18|1458.35
#2007-07-19|1477.77
#2007-07-20|1470.36
#2007-07-23|1474.61
#2007-07-24|1455.13
#2007-07-25|1429.77
#2007-07-26|1388.05
#2007-07-27|1375.06
#2007-07-30|1380.52
#2007-07-31|1408.14
#2007-08-01|1377.43
#2007-08-02|1379.23
#2007-08-03|1378.12
#2007-08-06|1353.80
#2007-08-07|1364.51
#2007-08-08|1391.99
#2007-08-09|1356.48
#2007-08-10|1327.84
#2007-08-13|1343.03
#2007-08-14|1323.50
#2007-08-15|1303.23
#2007-08-16|1241.98
#2007-08-17|1263.32
#2007-08-20|1275.48
#2007-08-21|1276.84
#2007-08-22|1308.64
#2007-08-23|1323.85
#2007-08-24|1339.03
#2007-08-27|1345.80
#2007-08-28|1325.42
#2007-08-29|1328.41
#2007-08-30|1345.10
#2007-08-31|1362.49
#2007-09-03| .
#2007-09-04|1370.89
#2007-09-05|1348.22
#2007-09-06|1359.15
#2007-09-07|1332.04
#2007-09-10|1319.94
#2007-09-11|1341.38
#2007-09-12|1346.06
#2007-09-13|1350.66
#2007-09-14|1339.37
#2007-09-17|1314.32
#2007-09-18|1336.77
#2007-09-19|1378.09
#2007-09-20|1377.72
#2007-09-21|1390.96
#2007-09-24|1384.35
#2007-09-25|1377.44
#2007-09-26|1377.98
#2007-09-27|1395.90
#2007-09-28|1405.83
#2007-10-01|1417.88
#2007-10-02|1420.08
#2007-10-03|1431.80
#2007-10-04|1432.28
#2007-10-05|1437.32
#2007-10-08|1436.62
#2007-10-09|1449.66
#2007-10-10|1452.97
#2007-10-11|1460.39
#2007-10-12|1449.84
#2007-10-15|1448.28
#2007-10-16|1425.34
#2007-10-17|1442.13
#2007-10-18|1437.63
#2007-10-19|1421.25
#2007-10-22|1389.31
#2007-10-23|1415.91
#2007-10-24|1409.49
#2007-10-25|1431.19
#2007-10-26|1437.64
#2007-10-29|1440.55
#2007-10-30|1417.56
#2007-10-31|1435.51
#2007-11-01|1412.60
#2007-11-02|1409.49
#2007-11-05|1392.00
#2007-11-06|1391.92
#2007-11-07|1387.63
#2007-11-08|1375.12
#2007-11-09|1347.63
#2007-11-12|1333.31
#2007-11-13|1342.50
#2007-11-14|1370.93
#2007-11-15|1340.72
#2007-11-16|1319.70
#2007-11-19|1288.82
#2007-11-20|1309.65
#2007-11-21|1277.02
#2007-11-22| .
#2007-11-23|1321.23
#2007-11-26|1312.41
#2007-11-27|1312.20
#2007-11-28|1334.99
#2007-11-29|1344.77
#2007-11-30|1350.54
#2007-12-03|1346.33
#2007-12-04|1326.93
#2007-12-05|1337.97
#2007-12-06|1335.35
#2007-12-07|1353.20
#2007-12-10|1372.37
#2007-12-11|1372.97
#2007-12-12|1371.85
#2007-12-13|1333.60
#2007-12-14|1317.98
#2007-12-17|1284.35
#2007-12-18|1280.18
#2007-12-19|1267.67
#2007-12-20|1261.30
#2007-12-21|1279.35
#2007-12-24|1288.19
#2007-12-25| .
#2007-12-26|1297.04
#2007-12-27|1302.45
#2007-12-28|1317.46
#2007-12-31|1316.68
#2008-01-01| .
#2008-01-02|1308.93
#2008-01-03|1286.07
#2008-01-04|1258.13
#2008-01-07|1223.55
#2008-01-08|1228.52
#2008-01-09|1191.62
#2008-01-10|1175.25
#2008-01-11|1173.73
#2008-01-14|1200.88
#2008-01-15|1162.93
#2008-01-16|1140.71
#2008-01-17|1136.27
#2008-01-18|1108.98
#2008-01-21| .
#2008-01-22|1092.76
#2008-01-23|1073.23
#2008-01-24|1135.93
#2008-01-25|1148.75
#2008-01-28|1142.79
#2008-01-29|1177.64
#2008-01-30|1171.38
#2008-01-31|1174.87
#2008-02-01|1211.23
#2008-02-04|1216.97
#2008-02-05|1158.86
#2008-02-06|1164.87
#2008-02-07|1126.52
#2008-02-08|1121.80
#2008-02-11|1108.38
#2008-02-12|1158.41
#2008-02-13|1166.40
#2008-02-14|1174.57
#2008-02-15|1161.56
#2008-02-18| .
#2008-02-19|1192.80
#2008-02-20|1175.61
#2008-02-21|1194.05
#2008-02-22|1186.50
#2008-02-25|1209.61
#2008-02-26|1230.18
#2008-02-27|1242.13
#2008-02-28|1228.73
#2008-02-29|1210.94
#2008-03-03|1196.74
#2008-03-04|1184.48
#2008-03-05|1222.88
#2008-03-06|1205.86
#2008-03-07|1194.61
#2008-03-10|1173.96
#2008-03-11|1187.46
#2008-03-12|1216.63
#2008-03-13|1198.00
#2008-03-14|1197.20
#2008-03-17|1164.20
#2008-03-18|1195.31
#2008-03-19|1168.66
#2008-03-20|1152.45
#2008-03-21| .
#2008-03-24|1150.81
#2008-03-25|1215.11
#2008-03-26|1227.72
#2008-03-27|1247.71
#2008-03-28|1239.47
#2008-03-31|1257.85
#2008-04-01|1271.91
#2008-04-02|1278.53
#2008-04-03|1265.06
#2008-04-04|1279.11
#2008-04-07|1290.80
#2008-04-08|1271.26
#2008-04-09|1265.22
#2008-04-10|1264.87
#2008-04-11|1259.81
#2008-04-14|1246.50
#2008-04-15|1247.00
#2008-04-16|1286.68
#2008-04-17|1283.90
#2008-04-18|1291.79
#2008-04-21|1296.15
#2008-04-22|1299.88
#2008-04-23|1299.11
#2008-04-24|1276.86
#2008-04-25|1286.65
#2008-04-28|1293.78
#2008-04-29|1281.55
#2008-04-30|1295.30
#2008-05-01|1285.44
#2008-05-02|1302.78
#2008-05-05|1306.54
#2008-05-06|1307.70
#2008-05-07|1307.57
#2008-05-08|1311.12
#2008-05-09|1294.97
#2008-05-12|1309.48
#2008-05-13|1309.05
#2008-05-14|1312.58
#2008-05-15|1324.60
#2008-05-16|1336.06
#2008-05-19|1348.96
#2008-05-20|1328.29
#2008-05-21|1326.25
#2008-05-22|1310.83
#2008-05-23|1297.65
#2008-05-26| .
#2008-05-27|1287.89
#2008-05-28|1290.93
#2008-05-29|1279.88
#2008-05-30|1292.34
#2008-06-02|1278.47
#2008-06-03|1285.02
#2008-06-04|1282.49
#2008-06-05|1292.13
#2008-06-06|1282.84
#2008-06-09|1258.93
#2008-06-10|1233.22
#2008-06-11|1218.56
#2008-06-12|1208.53
#2008-06-13|1207.43
#2008-06-16|1220.16
#2008-06-17|1228.11
#2008-06-18|1198.35
#2008-06-19|1184.36
#2008-06-20|1179.86
#2008-06-23|1152.89
#2008-06-24|1146.42
#2008-06-25|1173.25
#2008-06-26|1156.23
#2008-06-27|1141.11
#2008-06-30|1133.16
#2008-07-01|1113.96
#2008-07-02|1108.01
#2008-07-03|1100.51
#2008-07-04| .
#2008-07-07|1097.78
#2008-07-08|1081.74
#2008-07-09|1101.32
#2008-07-10|1075.76
#2008-07-11|1055.51
#2008-07-14|1063.93
#2008-07-15|1035.86
#2008-07-16|1048.12
#2008-07-17|1102.03
#2008-07-18|1120.86
#2008-07-21|1134.26
#2008-07-22|1121.17
#2008-07-23|1138.76
#2008-07-24|1121.00
#2008-07-25|1118.92
#2008-07-28|1105.57
#2008-07-29|1094.35
#2008-07-30|1110.23
#2008-07-31|1098.96
#2008-08-01|1092.78
#2008-08-04|1087.86
#2008-08-05|1116.90
#2008-08-06|1137.53
#2008-08-07|1123.08
#2008-08-08|1117.42
#2008-08-11|1143.74
#2008-08-12|1136.89
#2008-08-13|1103.31
#2008-08-14|1104.38
#2008-08-15|1102.45
#2008-08-18|1096.71
#2008-08-19|1061.29
#2008-08-20|1063.98
#2008-08-21|1063.73
#2008-08-22|1086.95
#2008-08-25|1074.54
#2008-08-26|1071.80
#2008-08-27|1074.18
#2008-08-28|1088.16
#2008-08-29|1102.76
#2008-09-01| .
#2008-09-02|1108.52
#2008-09-03|1088.67
#2008-09-04|1054.27
#2008-09-05|1021.92
#2008-09-08|1047.92
#2008-09-09|1038.35
#2008-09-10|1026.36
#2008-09-11|1005.22
#2008-09-12|1035.76
#2008-09-15|1010.92
#2008-09-16| 994.36
#2008-09-17| 974.43
#2008-09-18| 982.12
#2008-09-19|1048.95
#2008-09-22|1049.92
#2008-09-23|1029.55
#2008-09-24|1019.45
#2008-09-25|1024.91
#2008-09-26| 997.46
#2008-09-29| 936.26
#2008-09-30| 932.69
#2008-10-01| 920.46
#2008-10-02| 893.27
#2008-10-03| 895.71
#2008-10-06| 803.57
#2008-10-07| 789.73
#2008-10-08| 756.17
#2008-10-09| 757.41
#2008-10-10| 701.32
#2008-10-13| 767.64
#2008-10-14| 799.27
#2008-10-15| 740.47
#2008-10-16| 696.82
#2008-10-17| 709.55
#2008-10-20| 719.57
#2008-10-21| 720.06
#2008-10-22| 673.22
#2008-10-23| 658.31
#2008-10-24| 620.86
#2008-10-27| 581.23
#2008-10-28| 591.17
#2008-10-29| 646.06
#2008-10-30| 668.82
#2008-10-31| 667.72
#2008-11-03| 685.88
#2008-11-04| 732.54
#2008-11-05| 724.09
#2008-11-06| 659.10
#2008-11-07| 665.94
#2008-11-10| 678.29
#2008-11-11| 635.68
#2008-11-12| 616.49
#2008-11-13| 617.61
#2008-11-14| 626.83
#2008-11-17| 610.66
#2008-11-18| 608.51
#2008-11-19| 586.23
#2008-11-20| 560.41
#2008-11-21| 551.40
#2008-11-24| 601.84
#2008-11-25| 623.12
#2008-11-26| 616.85
#2008-11-27| .
#2008-11-28| 624.24
#2008-12-01| 590.87
#2008-12-02| 604.57
#2008-12-03| 611.02
#2008-12-04| 611.14
#2008-12-05| 582.96
#2008-12-08| 624.49
#2008-12-09| 636.45
#2008-12-10| 648.45
#2008-12-11| 659.24
#2008-12-12| 651.26
#2008-12-15| 667.60
#2008-12-16| 677.17
#2008-12-17| 698.47
#2008-12-18| 707.17
#2008-12-19| 673.76
#2008-12-22| 658.39
#2008-12-23| 666.06
#2008-12-24| 664.33
#2008-12-25| .
#2008-12-26| 667.53
#2008-12-29| 682.65
#2008-12-30| 692.72
#2008-12-31| 685.73
#2009-01-01| .
#2009-01-02| 711.43
#2009-01-05| 710.26
#2009-01-06| 706.10
#2009-01-07| 711.21
#2009-01-08| 706.46
#2009-01-09| 698.22
#2009-01-12| 678.44
#2009-01-13| 661.80
#2009-01-14| 633.60
#2009-01-15| 621.12
#2009-01-16| 634.81
#2009-01-19| .
#2009-01-20| 596.63
#2009-01-21| 599.73
#2009-01-22| 600.79
#2009-01-23| 581.24
#2009-01-26| 615.52
#2009-01-27| 621.76
#2009-01-28| 648.64
#2009-01-29| 633.28
#2009-01-30| 620.65
#2009-02-02| 606.08
#2009-02-03| 620.27
#2009-02-04| 633.62
#2009-02-05| 636.80
#2009-02-06| 655.27
#2009-02-09| 671.68
#2009-02-10| 652.48
#2009-02-11| 643.46
#2009-02-12| 625.79
#2009-02-13| 634.88
#2009-02-16| .
#2009-02-17| 602.01
#2009-02-18| 593.57
#2009-02-19| 598.85
#2009-02-20| 573.32
#2009-02-23| 563.64
#2009-02-24| 557.57
#2009-02-25| 559.24
#2009-02-26| 570.65
#2009-02-27| 569.45
#2009-03-02| 543.46
#2009-03-03| 534.64
#2009-03-04| 555.28
#2009-03-05| 533.06
#2009-03-06| 525.35
#2009-03-09| 522.39
#2009-03-10| 553.26
#2009-03-11| 557.65
#2009-03-12| 561.65
#2009-03-13| 561.63
#2009-03-16| 577.75
#2009-03-17| 576.09
#2009-03-18| 584.68
#2009-03-19| 615.78
#2009-03-20| 610.71
#2009-03-23| 619.06
#2009-03-24| 617.69
#2009-03-25| 616.30
#2009-03-26| 615.25
#2009-03-27| 593.21
#2009-03-30| 567.10
#2009-03-31| 593.12
#2009-04-01| 604.70
#2009-04-02| 646.03
#2009-04-03| 652.14
#2009-04-06| 654.07
#2009-04-07| 637.53
#2009-04-08| 640.52
#2009-04-09| 654.29
#2009-04-10| .
#2009-04-13| 659.84
#2009-04-14| 663.00
#2009-04-15| 658.88
#2009-04-16| 670.59
#2009-04-17| 678.34
#2009-04-20| 637.24
#2009-04-21| 645.01
#2009-04-22| 662.17
#2009-04-23| 667.80
#2009-04-24| 688.71
#2009-04-27| 676.48
#2009-04-28| 660.84
#2009-04-29| 684.93
#2009-04-30| 694.80
#2009-05-01| 694.90
#2009-05-04| 722.47
#2009-05-05| 723.93
#2009-05-06| 731.39
#2009-05-07| 733.57
#2009-05-08| 742.94
#2009-05-11| 731.32
#2009-05-12| 727.68
#2009-05-13| 699.39
#2009-05-14| 705.19
#2009-05-15| 707.40
#2009-05-18| 712.45
#2009-05-19| 732.01
#2009-05-20| 751.82
#2009-05-21| 732.86
#2009-05-22| 747.49
#2009-05-25| .
#2009-05-26| 751.52
#2009-05-27| 761.27
#2009-05-28| 751.91
#2009-05-29| 767.24
#2009-06-01| 790.66
#2009-06-02| 803.72
#2009-06-03| 786.03
#2009-06-04| 786.41
#2009-06-05| 784.03
#2009-06-08| 766.60
#2009-06-09| 774.68
#2009-06-10| 783.05
#2009-06-11| 789.92
#2009-06-12| 784.47
#2009-06-15| 755.00
#2009-06-16| 755.31
#2009-06-17| 738.10
#2009-06-18| 742.26
#2009-06-19| 746.91
#2009-06-22| 719.57
#2009-06-23| 723.39
#2009-06-24| 740.19
#2009-06-25| 734.52
#2009-06-26| 741.76
#2009-06-29| 751.59
#2009-06-30| 750.48
#2009-07-01| 765.72
#2009-07-02| 738.63
#2009-07-03| .
#2009-07-06| 721.55
#2009-07-07| 719.24
#2009-07-08| 697.67
#2009-07-09| 707.10
#2009-07-10| 695.39
#2009-07-13| 708.18
#2009-07-14| 713.30
#2009-07-15| 737.46
#2009-07-16| 744.87
#2009-07-17| 748.50
#2009-07-20| 761.76
#2009-07-21| 771.24
#2009-07-22| 773.60
#2009-07-23| 789.66
#2009-07-24| 785.49
#2009-07-27| 787.16
#2009-07-28| 775.81
#2009-07-29| 781.85
#2009-07-30| 804.80
#2009-07-31| 823.71
#2009-08-03| 857.27
#2009-08-04| 857.06
#2009-08-05| 859.65
#2009-08-06| 863.15
#2009-08-07| 857.40
#2009-08-10| 856.75
#2009-08-11| 836.08
#2009-08-12| 850.19
#2009-08-13| 865.14
#2009-08-14| 853.91
#2009-08-17| 827.42
#2009-08-18| 838.45
#2009-08-19| 841.03
#2009-08-20| 857.41
#2009-08-21| 877.18
#2009-08-24| 889.29
#2009-08-25| 896.55
#2009-08-26| 904.76
#2009-08-27| 898.03
#2009-08-28| 919.33
#2009-08-31| 907.09
#2009-09-01| 883.39
#2009-09-02| 866.47
#2009-09-03| 869.71
#2009-09-04| 883.31
#2009-09-07| .
#2009-09-08| 929.66
#2009-09-09| 947.68
#2009-09-10| 949.95
#2009-09-11| 963.17
#2009-09-14| 958.34
#2009-09-15| 962.66
#2009-09-16| 993.06
#2009-09-17|1000.94
#2009-09-18| 996.94
#2009-09-21| 986.22
#2009-09-22|1004.56
#2009-09-23|1003.94
#2009-09-24| 985.90
#2009-09-25| 980.75
#2009-09-28| 993.87
#2009-09-29| 984.57
#2009-09-30| 984.62
#2009-10-01| 967.71
#2009-10-02| 949.42
#2009-10-05| 962.77
#2009-10-06| 994.10
#2009-10-07| 997.16
#2009-10-08|1020.42
#2009-10-09|1022.62
#2009-10-12|1037.29
#2009-10-13|1023.64
#2009-10-14|1041.91
#2009-10-15|1038.77
#2009-10-16|1024.47
#2009-10-19|1040.71
#2009-10-20|1035.74
#2009-10-21|1035.91
#2009-10-22|1021.44
#2009-10-23|1020.12
#2009-10-26| 993.86
#2009-10-27| 973.11
#2009-10-28| 943.69
#2009-10-29| 971.70
#2009-10-30| 948.16
#2009-11-02| 956.52
#2009-11-03| 938.13
#2009-11-04| 973.22
#2009-11-05| 975.43
#2009-11-06| 978.17
#2009-11-09|1001.27
#2009-11-10| 988.44
#2009-11-11| 995.68
#2009-11-12| 988.80
#2009-11-13| 987.15
#2009-11-16|1006.58
#2009-11-17| 992.39
#2009-11-18| 998.46
#2009-11-19| 973.67
#2009-11-20| 965.66
#2009-11-23| 986.51
#2009-11-24| 980.12
#2009-11-25| 990.26
#2009-11-26| .
#2009-11-27| 963.97
#2009-11-30| 954.02
#2009-12-01| 980.43
#2009-12-02| 985.20
#2009-12-03| 986.91
#2009-12-04| 977.95
#2009-12-07| 975.31
#2009-12-08| 960.94
#2009-12-09| 948.05
#2009-12-10| 949.23
#2009-12-11| 949.37
#2009-12-14| 957.28
#2009-12-15| 953.88
#2009-12-16| 965.87
#2009-12-17| 941.46
#2009-12-18| 931.40
#2009-12-21| 946.12
#2009-12-22| 945.13
#2009-12-23| 953.75
#2009-12-24| 954.63
#2009-12-25| .
#2009-12-28| 959.78
#2009-12-29| 968.06
#2009-12-30| 957.02
#2009-12-31| 961.06
#2010-01-01| .
#2010-01-04| 987.23
#2010-01-05| 994.91
#2010-01-06| 998.87
#2010-01-07| 994.14
#2010-01-08| 999.57
#2010-01-11|1014.91
#2010-01-12|1000.14
#2010-01-13|1001.68
#2010-01-14|1003.64
#2010-01-15| 992.25
#2010-01-18| .
#2010-01-19| 992.01
#2010-01-20| 970.43
#2010-01-21| 955.56
#2010-01-22| 949.84
#2010-01-25| 948.95
#2010-01-26| 944.08
#2010-01-27| 935.00
#2010-01-28| 927.42
#2010-01-29| 930.73
#2010-02-01| 940.22
#2010-02-02| 956.19
#2010-02-03| 951.12
#2010-02-04| 915.34
#2010-02-05| 889.93
#2010-02-08| 887.74
#2010-02-09| 893.98
#2010-02-10| 896.33
#2010-02-11| 884.18
#2010-02-12| 875.45
#2010-02-15| .
#2010-02-16| 889.38
#2010-02-17| 906.68
#2010-02-18| 907.79
#2010-02-19| 900.42
#2010-02-22| 908.51
#2010-02-23| 902.26
#2010-02-24| 903.47
#2010-02-25| 891.00
#2010-02-26| 911.94
#2010-03-01| 911.26
#2010-03-02| 929.10
#2010-03-03| 946.19
#2010-03-04| 944.06
#2010-03-05| 953.16
#2010-03-08| 954.32
#2010-03-09| 945.02
#2010-03-10| 960.38
#2010-03-11| 958.45
#2010-03-12| 965.66
#2010-03-15| 952.81
#2010-03-16| 970.41
#2010-03-17| 975.53
#2010-03-18| 966.82
#2010-03-19| 962.61
#2010-03-22| 961.07
#2010-03-23| 965.57
#2010-03-24| 954.44
#2010-03-25| 966.52
#2010-03-26| 972.46
#2010-03-29| 982.30
#2010-03-30| 973.51
#2010-03-31| 982.06
#2010-04-01| 999.11
#2010-04-02| .
#2010-04-05| 996.82
#2010-04-06| 995.42
#2010-04-07| 985.28
#2010-04-08| 977.97
#2010-04-09| 996.28
#2010-04-12|1008.42
#2010-04-13|1005.30
#2010-04-14|1017.37
#2010-04-15|1016.29
#2010-04-16|1000.70
#2010-04-19| 988.60
#2010-04-20| 998.72
#2010-04-21| 997.40
#2010-04-22| 983.45
#2010-04-23|1001.10
#2010-04-26|1003.85
#2010-04-27| 979.30
#2010-04-28| 948.95
#2010-04-29| 971.73
#2010-04-30| 971.48
#2010-05-03| 965.44
#2010-05-04| 926.40
#2010-05-05| 895.15
#2010-05-06| 876.69
#2010-05-07| 836.10
#2010-05-10| 906.98
#2010-05-11| 895.91
#2010-05-12| 918.34
#2010-05-13| 911.89
#2010-05-14| 871.42
#2010-05-17| 857.09
#2010-05-18| 872.18
#2010-05-19| 845.81
#2010-05-20| 827.30
#2010-05-21| 840.91
#2010-05-24| 825.55
#2010-05-25| 786.79
#2010-05-26| 805.47
#2010-05-27| 832.58
#2010-05-28| 836.43
#2010-05-31| .
#2010-06-01| 832.77
#2010-06-02| 828.40
#2010-06-03| 845.55
#2010-06-04| 817.52
#2010-06-07| 800.60
#2010-06-08| 791.71
#2010-06-09| 815.10
#2010-06-10| 836.33
#2010-06-11| 839.20
#2010-06-14| 863.19
#2010-06-15| 870.81
#2010-06-16| 868.95
#2010-06-17| 878.48
#2010-06-18| 884.14
#2010-06-21| 890.28
#2010-06-22| 875.65
#2010-06-23| 863.42
#2010-06-24| 851.83
#2010-06-25| 842.91
#2010-06-28| 855.36
#2010-06-29| 819.39
#2010-06-30| 823.39
#2010-07-01| 815.35
#2010-07-02| 826.55
#2010-07-05| .
#2010-07-06| 845.19
#2010-07-07| 855.75
#2010-07-08| 872.49
#2010-07-09| 872.92
#2010-07-12| 872.55
#2010-07-13| 895.50
#2010-07-14| 899.50
#2010-07-15| 900.36
#2010-07-16| 890.13
#2010-07-19| 884.10
#2010-07-20| 872.05
#2010-07-21| 879.85
#2010-07-22| 906.65
#2010-07-23| 909.74
#2010-07-26| 925.62
#2010-07-27| 926.08
#2010-07-28| 926.46
#2010-07-29| 927.81
#2010-07-30| 919.21
#2010-08-02| 948.18
#2010-08-03| 949.18
#2010-08-04| 938.56
#2010-08-05| 942.50
#2010-08-06| 941.67
#2010-08-09| 946.56
#2010-08-10| 925.43
#2010-08-11| 886.79
#2010-08-12| 878.65
#2010-08-13| 874.98
#2010-08-16| 879.94
#2010-08-17| 897.39
#2010-08-18| 898.67
#2010-08-19| 888.37
#2010-08-20| 861.77
#2010-08-23| 865.11
#2010-08-24| 853.89
#2010-08-25| 845.27
#2010-08-26| 861.58
#2010-08-27| 865.04
#2010-08-30| 859.51
#2010-08-31| 865.79
#2010-09-01| 896.81
#2010-09-02| 905.04
#2010-09-03| 916.99
#2010-09-06| .
#2010-09-07| 904.68
#2010-09-08| 910.34
#2010-09-09| 922.87
#2010-09-10| 925.05
#2010-09-13| 942.22
#2010-09-14| 952.69
#2010-09-15| 953.38
#2010-09-16| 954.22
#2010-09-17| 951.07
#2010-09-20| 969.20
#2010-09-21| 976.02
#2010-09-22| 983.80
#2010-09-23| 970.04
#2010-09-24| 995.14
#2010-09-27| 993.95
#2010-09-28| 999.65
#2010-09-29|1001.28
#2010-09-30|1002.62
#2010-10-01|1009.46
#2010-10-04| 999.45
#2010-10-05|1030.22
#2010-10-06|1040.32
#2010-10-07|1042.09
#2010-10-08|1038.49
#2010-10-11|1041.54
#2010-10-12|1035.52
#2010-10-13|1058.95
#2010-10-14|1071.61
#2010-10-15|1067.87
#2010-10-18|1064.87
#2010-10-19|1051.14
#2010-10-20|1067.01
#2010-10-21|1083.91
#2010-10-22|1083.24
#2010-10-25|1090.22
#2010-10-26|1077.69
#2010-10-27|1067.99
#2010-10-28|1081.23
#2010-10-29|1080.74
#2010-11-01|1089.12
#2010-11-02|1103.01
#2010-11-03|1097.35
#2010-11-04|1125.44
#2010-11-05|1114.33
#2010-11-08|1101.71
#2010-11-09|1112.49
#2010-11-10|1076.97
#2010-11-11|1061.74
#2010-11-12|1061.70
#2010-11-15|1065.70
#2010-11-16|1037.83
#2010-11-17|1038.29
#2010-11-18|1061.33
#2010-11-19|1065.82
#2010-11-22|1056.70
#2010-11-23|1028.49
#2010-11-24|1038.19
#2010-11-25| .
#2010-11-26|1025.87
#2010-11-29| 995.73
#2010-11-30| 985.43
#2010-12-01|1015.98
#2010-12-02|1050.35
#2010-12-03|1072.60
#2010-12-06|1066.89
#2010-12-07|1083.61
#2010-12-08|1073.14
#2010-12-09|1063.80
#2010-12-10|1066.27
#2010-12-13|1086.44
#2010-12-14|1089.33
#2010-12-15|1083.12
#2010-12-16|1073.59
#2010-12-17|1069.02
#2010-12-20|1069.24
#2010-12-21|1082.84
#2010-12-22|1086.89
#2010-12-23|1079.93
#2010-12-24| .
#2010-12-27|1069.90
#2010-12-28|1067.36
#2010-12-29|1076.46
#2010-12-30|1082.93
#2010-12-31|1088.20
#2011-01-03|1104.33
#2011-01-04|1107.55
#2011-01-05|1089.60
#2011-01-06|1086.73
#2011-01-07|1081.98
#2011-01-10|1066.76
#2011-01-11|1084.00
#2011-01-12|1095.69
#2011-01-13|1115.05
#2011-01-14|1118.02
#2011-01-17| .
#2011-01-18|1129.43
#2011-01-19|1127.66
#2011-01-20|1101.45
#2011-01-21|1118.76
#2011-01-24|1123.34
#2011-01-25|1121.48
#2011-01-26|1140.99
#2011-01-27|1149.02
#2011-01-28|1131.55
#2011-01-31|1129.41
#2011-02-01|1150.81
#2011-02-02|1147.04
#2011-02-03|1130.83
#2011-02-04|1127.73
#2011-02-07|1137.57
#2011-02-08|1159.92
#2011-02-09|1156.76
#2011-02-10|1136.00
#2011-02-11|1137.61
#2011-02-14|1135.72
#2011-02-15|1136.86
#2011-02-16|1141.87
#2011-02-17|1144.77
#2011-02-18|1148.96
#2011-02-21| .
#2011-02-22|1133.03
#2011-02-23|1126.31
#2011-02-24|1125.52
#2011-02-25|1149.90
#2011-02-28|1165.26
#2011-03-01|1164.36
#2011-03-02|1158.93
#2011-03-03|1171.77
#2011-03-04|1169.66
#2011-03-07|1170.48
#2011-03-08|1164.58
#2011-03-09|1168.68
#2011-03-10|1138.82
#2011-03-11|1128.08
#2011-03-14|1122.27
#2011-03-15|1098.37
#2011-03-16|1076.75
#2011-03-17|1105.06
#2011-03-18|1127.22
#2011-03-21|1154.42
#2011-03-22|1147.38
#2011-03-23|1145.31
#2011-03-24|1171.64
#2011-03-25|1167.49
#2011-03-28|1165.69
#2011-03-29|1167.72
#2011-03-30|1177.79
#2011-03-31|1178.91
#2011-04-01|1191.02
#2011-04-04|1203.07
#2011-04-05|1199.89
#2011-04-06|1214.97
#2011-04-07|1198.63
#2011-04-08|1214.75
#2011-04-11|1204.83
#2011-04-12|1191.79
#2011-04-13|1200.41
#2011-04-14|1188.66
#2011-04-15|1188.28
#2011-04-18|1147.94
#2011-04-19|1163.10
#2011-04-20|1202.52
#2011-04-21|1214.76
#2011-04-22| .
#2011-04-25|1213.89
#2011-04-26|1231.78
#2011-04-27|1238.97
#2011-04-28|1260.15
#2011-04-29|1264.97
#2011-05-02|1274.74
#2011-05-03|1262.33
#2011-05-04|1255.76
#2011-05-05|1231.65
#2011-05-06|1237.75
#2011-05-09|1215.78
#2011-05-10|1234.02
#2011-05-11|1230.34
#2011-05-12|1213.70
#2011-05-13|1213.22
#2011-05-16|1209.66
#2011-05-17|1190.29
#2011-05-18|1200.64
#2011-05-19|1214.83
#2011-05-20|1203.17
#2011-05-23|1171.56
#2011-05-24|1178.75
#2011-05-25|1179.44
#2011-05-26|1179.69
#2011-05-27|1199.30
#2011-05-30| .
#2011-05-31|1225.50
#2011-06-01|1224.66
#2011-06-02|1207.26
#2011-06-03|1219.48
#2011-06-06|1219.55
#2011-06-07|1227.07
#2011-06-08|1205.69
#2011-06-09|1206.60
#2011-06-10|1176.60
#2011-06-13|1176.73
#2011-06-14|1196.12
#2011-06-15|1168.65
#2011-06-16|1148.05
#2011-06-17|1164.43
#2011-06-20|1157.24
#2011-06-21|1182.52
#2011-06-22|1184.74
#2011-06-23|1139.87
#2011-06-24|1141.41
#2011-06-27|1151.81
#2011-06-28|1161.64
#2011-06-29|1189.03
#2011-06-30|1216.35
#2011-07-01|1221.33
#2011-07-04| .
#2011-07-05|1222.36
#2011-07-06|1204.34
#2011-07-07|1214.14
#2011-07-08|1191.42
#2011-07-11|1139.80
#2011-07-12|1132.50
#2011-07-13|1157.79
#2011-07-14|1142.39
#2011-07-15|1135.38
#2011-07-18|1103.75
#2011-07-19|1132.10
#2011-07-20|1145.24
#2011-07-21|1177.34
#2011-07-22|1182.51
#2011-07-25|1177.99
#2011-07-26|1182.68
#2011-07-27|1156.51
#2011-07-28|1142.70
#2011-07-29|1141.35
#2011-08-01|1107.78
#2011-08-02|1080.50
#2011-08-03|1061.11
#2011-08-04|1003.79
#2011-08-05| 995.86
#2011-08-08| 936.27
#2011-08-09| 959.11
#2011-08-10| 936.70
#2011-08-11| 964.64
#2011-08-12|1000.18
#2011-08-15|1025.97
#2011-08-16|1008.52
#2011-08-17|1016.75
#2011-08-18| 951.74
#2011-08-19| 944.99
#2011-08-22| 947.62
#2011-08-23| 953.13
#2011-08-24| 973.66
#2011-08-25| 970.44
#2011-08-26| 965.84
#2011-08-29| 995.42
#2011-08-30| 994.86
#2011-08-31|1026.86
#2011-09-01|1013.29
#2011-09-02| 983.34
#2011-09-05| .
#2011-09-06| 919.06
#2011-09-07| 952.83
#2011-09-08| 961.38
#2011-09-09| 909.85
#2011-09-12| 873.32
#2011-09-13| 876.48
#2011-09-14| 893.16
#2011-09-15| 924.94
#2011-09-16| 927.36
#2011-09-19| 892.15
#2011-09-20| 911.26
#2011-09-21| 904.09
#2011-09-22| 843.18
#2011-09-23| 846.48
#2011-09-26| 849.79
#2011-09-27| 903.46
#2011-09-28| 888.07
#2011-09-29| 900.02
#2011-09-30| 865.94
#2011-10-03| 836.79
#2011-10-04| 807.59
#2011-10-05| 840.89
#2011-10-06| 878.90
#2011-10-07| 887.49
#2011-10-10| 917.90
#2011-10-11| 912.95
#2011-10-12| 945.50
#2011-10-13| 929.13
#2011-10-14| 951.84
#2011-10-17| 930.88
#2011-10-18| 920.26
#2011-10-19| 925.17
#2011-10-20| 899.61
#2011-10-21| 941.66
#2011-10-24| 961.40
#2011-10-25| 955.09
#2011-10-26| 948.43
#2011-10-27|1007.32
#2011-10-28|1004.82
#2011-10-31| 961.37
#2011-11-01| 899.19
#2011-11-02| 913.87
#2011-11-03| 941.24
#2011-11-04| 927.93
#2011-11-07| 925.24
#2011-11-08| 931.88
#2011-11-09| 898.19
#2011-11-10| 890.98
#2011-11-11| 920.66
#2011-11-14| 901.54
#2011-11-15| 879.11
#2011-11-16| 877.91
#2011-11-17| 857.82
#2011-11-18| 851.07
#2011-11-21| 821.28
#2011-11-22| 813.89
#2011-11-23| 795.53
#2011-11-24| .
#2011-11-25| 802.99
#2011-11-28| 846.04
#2011-11-29| 854.33
#2011-11-30| 898.14
#2011-12-01| 888.47
#2011-12-02| 891.29
#2011-12-05| 903.94
#2011-12-06| 889.72
#2011-12-07| 885.43
#2011-12-08| 856.16
#2011-12-09| 872.98
#2011-12-12| 841.83
#2011-12-13| 831.25
#2011-12-14| 797.86
#2011-12-15| 808.01
#2011-12-16| 813.87
#2011-12-19| 810.20
#2011-12-20| 844.66
#2011-12-21| 832.42
#2011-12-22| 842.21
#2011-12-23| 847.57
#2011-12-26| .
#2011-12-27| 849.16
#2011-12-28| 838.00
#2011-12-29| 844.13
#2011-12-30| 856.35
#2012-01-02| .
#2012-01-03| 883.44
#2012-01-04| 864.44
#2012-01-05| 841.12
#2012-01-06| 837.62
#2012-01-09| 835.30
#2012-01-10| 855.89
#2012-01-11| 852.61
#2012-01-12| 870.20
#2012-01-13| 858.10
#2012-01-16| .
#2012-01-17| 882.42
#2012-01-18| 893.86
#2012-01-19| 914.91
#2012-01-20| 915.74
#2012-01-23| 930.62
#2012-01-24| 911.66
#2012-01-25| 910.74
#2012-01-26| 944.64
#2012-01-27| 937.74
#2012-01-30| 919.11
#2012-01-31| 929.46
#2012-02-01| 957.84
#2012-02-02| 961.55
#2012-02-03| 971.38
#2012-02-06| 965.30
#2012-02-07| 968.59
#2012-02-08| 973.05
#2012-02-09| 983.26
#2012-02-10| 965.90
#2012-02-13| 971.62
#2012-02-14| 961.08
#2012-02-15| 964.52
#2012-02-16| 962.95
#2012-02-17| 985.50
#2012-02-20| .
#2012-02-21| 995.49
#2012-02-22| 991.64
#2012-02-23| 991.97
#2012-02-24|1015.47
#2012-02-27|1000.37
#2012-02-28|1006.14
#2012-02-29|1007.60
#2012-03-01|1013.73
#2012-03-02|1006.40
#2012-03-05| 999.68
#2012-03-06| 957.16
#2012-03-07| 969.85
#2012-03-08|1009.02
#2012-03-09|1001.71
#2012-03-12|1005.81
#2012-03-13|1021.43
#2012-03-14|1013.53
#2012-03-15|1022.59
#2012-03-16|1034.89
#2012-03-19|1038.39
#2012-03-20|1025.71
#2012-03-21|1023.87
#2012-03-22|1009.89
#2012-03-23|1019.58
#2012-03-26|1034.86
#2012-03-27|1034.91
#2012-03-28|1021.72
#2012-03-29|1006.87
#2012-03-30|1025.60
#2012-04-02|1031.73
#2012-04-03|1025.00
#2012-04-04| 968.07
#2012-04-05| 964.99
#2012-04-06| .
#2012-04-09| 965.54
#2012-04-10| 939.95
#2012-04-11| 956.48
#2012-04-12| 975.25
#2012-04-13| 950.91
#2012-04-16| 943.31
#2012-04-17| 974.39
#2012-04-18| 956.37
#2012-04-19| 948.59
#2012-04-20| 948.26
#2012-04-23| 914.23
#2012-04-24| 938.91
#2012-04-25| 965.51
#2012-04-26| 967.76
#2012-04-27| 985.08
#2012-04-30| 971.67
#2012-05-01| 970.90
#2012-05-02| 964.61
#2012-05-03| 959.26
#2012-05-04| 935.68
#2012-05-07| 942.79
#2012-05-08| 915.02
#2012-05-09| 910.22
#2012-05-10| 921.31
#2012-05-11| 911.67
#2012-05-14| 879.92
#2012-05-15| 867.52
#2012-05-16| 865.68
#2012-05-17| 851.42
#2012-05-18| 846.15
#2012-05-21| 854.44
#2012-05-22| 870.80
#2012-05-23| 835.75
#2012-05-24| 844.78
#2012-05-25| 837.89
#2012-05-28| .
#2012-05-29| 849.21
#2012-05-30| 822.11
#2012-05-31| 814.19
#2012-06-01| 794.10
#2012-06-04| 799.41
#2012-06-05| 804.59
#2012-06-06| 827.22
#2012-06-07| 840.45
#2012-06-08| 828.76
#2012-06-11| 824.52
#2012-06-12| 815.49
#2012-06-13| 817.05
#2012-06-14| 817.62
#2012-06-15| 837.66
#2012-06-18| 833.39
#2012-06-19| 853.12
#2012-06-20| 865.58
#2012-06-21| 854.32
#2012-06-22| 841.57
#2012-06-25| 821.48
#2012-06-26| 815.48
#2012-06-27| 831.70
#2012-06-28| 828.53
#2012-06-29| 878.96
#2012-07-02| 885.17
#2012-07-03| 893.12
#2012-07-04| .
#2012-07-05| 868.31
#2012-07-06| 847.71
#2012-07-09| 843.39
#2012-07-10| 847.95
#2012-07-11| 841.87
#2012-07-12| 827.98
#2012-07-13| 842.68
#2012-07-16| 842.78
#2012-07-17| 835.49
#2012-07-18| 848.72
#2012-07-19| 863.69
#2012-07-20| 842.92
#2012-07-23| 810.89
#2012-07-24| 805.25
#2012-07-25| 810.97
#2012-07-26| 850.35
#2012-07-27| 860.72
#2012-07-30| 865.75
#2012-07-31| 862.40
#2012-08-01| 864.65
#2012-08-02| 837.35
#2012-08-03| 874.49
#2012-08-06| 891.35
#2012-08-07| 895.45
#2012-08-08| 884.90
#2012-08-09| 883.41
#2012-08-10| 882.54
#2012-08-13| 880.55
#2012-08-14| 880.87
#2012-08-15| 878.36
#2012-08-16| 896.42
#2012-08-17| 900.79
#2012-08-20| 893.47
#2012-08-21| 912.47
#2012-08-22| 904.10
#2012-08-23| 908.49
#2012-08-24| 895.06
#2012-08-27| 897.87
#2012-08-28| 895.43
#2012-08-29| 890.06
#2012-08-30| 880.53
#2012-08-31| 896.14
#2012-09-03| .
#2012-09-04| 889.84
#2012-09-05| 890.40
#2012-09-06| 917.21
#2012-09-07| 945.31
#2012-09-10| 942.88
#2012-09-11| 950.71
#2012-09-12| 968.42
#2012-09-13| 962.66
#2012-09-14|1005.58
#2012-09-17|1004.05
#2012-09-18| 985.24
#2012-09-19| 987.92
#2012-09-20| 976.96
#2012-09-21| 986.97
#2012-09-24| 969.84
#2012-09-25| 980.62
#2012-09-26| 949.01
#2012-09-27| 954.45
#2012-09-28| 949.69
#2012-10-01| 962.81
#2012-10-02| 961.09
#2012-10-03| 955.43
#2012-10-04| 959.86
#2012-10-05| 975.47
#2012-10-08| 959.06
#2012-10-09| 949.51
#2012-10-10| 940.31
#2012-10-11| 949.29
#2012-10-12| 946.38
#2012-10-15| 949.24
#2012-10-16| 968.30
#2012-10-17| 979.03
#2012-10-18| 980.28
#2012-10-19| 973.88
#2012-10-22| 968.09
#2012-10-23| 944.19
#2012-10-24| 950.53
#2012-10-25| 954.78
#2012-10-26| 954.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 953.01
#2012-11-01| 961.03
#2012-11-02| 957.38
#2012-11-05| 943.66
#2012-11-06| 951.99
#2012-11-07| 943.44
#2012-11-08| 938.64
#2012-11-09| 938.38
#2012-11-12| 934.91
#2012-11-13| 937.24
#2012-11-14| 935.28
#2012-11-15| 931.79
#2012-11-16| 915.19
#2012-11-19| 938.67
#2012-11-20| 944.73
#2012-11-21| 950.74
#2012-11-22| .
#2012-11-23| 979.08
#2012-11-26| 972.69
#2012-11-27| 975.64
#2012-11-28| 978.22
#2012-11-29| 997.78
#2012-11-30|1000.00
#2012-12-03|1004.88
#2012-12-04|1008.25
#2012-12-05|1012.21
#2012-12-06|1009.67
#2012-12-07|1008.77
#2012-12-10|1008.51
#2012-12-11|1023.81
#2012-12-12|1027.57
#2012-12-13|1028.54
#2012-12-14|1030.99
#2012-12-17|1034.80
#2012-12-18|1042.16
#2012-12-19|1051.45
#2012-12-20|1048.00
#2012-12-21|1033.66
#2012-12-24|1029.68
#2012-12-25|1029.68
#2012-12-26|1031.78
#2012-12-27|1038.13
#2012-12-28|1029.94
#2012-12-31|1027.86
#2013-01-01|1027.86
#2013-01-02|1052.63
#2013-01-03|1045.99
#2013-01-04|1043.82
#2013-01-07|1045.51
#2013-01-08|1039.83
#2013-01-09|1037.98
#2013-01-10|1041.40
#2013-01-11|1052.94
#2013-01-14|1055.59
#2013-01-15|1051.41
#2013-01-16|1050.35
#2013-01-17|1069.32
#2013-01-18|1066.03
#2013-01-21|1074.07
#2013-01-22|1069.02
#2013-01-23|1071.68
#2013-01-24|1085.68
#2013-01-25|1098.56
#2013-01-28|1097.84
#2013-01-29|1096.20
#2013-01-30|1096.12
#2013-01-31|1089.91
#2013-02-01|1119.12
#2013-02-04|1092.90
#2013-02-05|1092.77
#2013-02-06|1091.26
#2013-02-07|1078.78
#2013-02-08|1086.73
#2013-02-11|1081.07
#2013-02-12|1093.26
#2013-02-13|1096.86
#2013-02-14|1085.03
#2013-02-15|1091.92
#2013-02-18|1090.57
#2013-02-19|1104.65
#2013-02-20|1102.69
#2013-02-21|1073.53
#2013-02-22|1085.02
#2013-02-25|1091.30
#2013-02-26|1064.32
#2013-02-27|1081.25
#2013-02-28|1077.15
#2013-03-01|1066.81
#2013-03-04|1071.54
#2013-03-05|1093.13
#2013-03-06|1089.31
#2013-03-07|1095.61
#2013-03-08|1092.92
#2013-03-11| .
#2013-03-12|1092.73
#2013-03-13|1082.93
#2013-03-14|1090.79
#2013-03-15|1093.97
#2013-03-18|1087.37
#2013-03-19|1071.84
#2013-03-20|1079.56
#2013-03-21|1064.53
#2013-03-22|1068.65
#2013-03-25|1050.28
#2013-03-26|1050.99
#2013-03-27|1028.15
#2013-03-28|1037.55
#2013-03-29| .
#2013-04-01|1038.03
#2013-04-02|1046.48
#2013-04-03|1042.70
#2013-04-04|1036.48
#2013-04-05|1032.24
#2013-04-08|1032.65
#2013-04-09|1036.63
#2013-04-10|1054.09
#2013-04-11|1063.63
#2013-04-12|1050.72
#2013-04-15|1033.80
#2013-04-16|1029.20
#2013-04-17|1006.63
#2013-04-18|1001.55
#2013-04-19|1005.05
#2013-04-22|1007.73
#2013-04-23|1028.24
#2013-04-24|1038.15
#2013-04-25|1046.19
#2013-04-26|1046.05
#2013-04-29|1056.52
#2013-04-30|1063.14
#2013-05-01|1063.87
#2013-05-02|1057.62
#2013-05-03|1078.59
#2013-05-06|1079.63
#2013-05-07|1083.73
#2013-05-08|1091.45
#2013-05-09|1085.51
#2013-05-10|1077.64
#2013-05-13|1079.70
#2013-05-14|1083.00
#2013-05-15|1082.87
#2013-05-16|1089.22
#2013-05-17|1090.57
#2013-05-20|1099.64
#2013-05-21|1104.04
#2013-05-22|1104.25
#2013-05-23|1087.09
#2013-05-24|1087.65
#2013-05-27|1095.03
#2013-05-28|1096.85
#2013-05-29|1090.89
#2013-05-30|1106.04
#2013-05-31|1091.62
#2013-06-03|1091.25
#2013-06-04|1099.81
#2013-06-05|1087.35
#2013-06-06|1089.82
#2013-06-07|1102.12
#2013-06-10|1102.39
#2013-06-11|1095.70
#2013-06-12|1095.23
#2013-06-13|1094.00
#2013-06-14|1105.52
#2013-06-17|1113.18
#2013-06-18|1124.44
#2013-06-19|1123.56
#2013-06-20|1075.60
#2013-06-21|1055.78
#2013-06-24|1027.04
#2013-06-25|1038.80
#2013-06-26|1050.04
#2013-06-27|1066.64
#2013-06-28|1058.22
#2013-07-01|1068.62
#2013-07-02|1066.88
#2013-07-03|1056.61
#2013-07-04|1073.82
#2013-07-05|1061.80
#2013-07-08|1081.48
#2013-07-09|1080.92
#2013-07-10|1089.01
#2013-07-11|1116.38
#2013-07-12|1119.48
#2013-07-15|1120.67
#2013-07-16|1129.10
#2013-07-17|1127.13
#2013-07-18|1139.93
#2013-07-19|1145.40
#2013-07-22|1153.11
#2013-07-23|1151.90
#2013-07-24|1164.48
#2013-07-25|1164.65
#2013-07-26|1164.23
#2013-07-29|1161.94
#2013-07-30|1174.23
#2013-07-31|1183.52
#2013-08-01|1197.23
#2013-08-02|1202.55
#2013-08-05|1208.09
#2013-08-06|1206.70
#2013-08-07|1203.04
#2013-08-08|1219.71
#2013-08-09|1223.56
#2013-08-12|1219.82
#2013-08-13|1218.77
#2013-08-14|1229.66
#2013-08-15|1214.21
#2013-08-16|1230.12
#2013-08-19|1230.53
#2013-08-20|1221.55
#2013-08-21|1219.32
#2013-08-22|1230.79
#2013-08-23|1238.19
#2013-08-26|1228.29
#2013-08-27|1204.94
#2013-08-28|1195.87
#2013-08-29|1193.53
#2013-08-30|1179.68
#2013-09-02|1196.18
#2013-09-03|1196.33
#2013-09-04|1205.72
#2013-09-05|1213.46
#2013-09-06|1220.41
#2013-09-09|1236.61
#2013-09-10|1260.79
#2013-09-11|1256.87
#2013-09-12|1257.27
#2013-09-13|1255.33
#2013-09-16|1275.79
#2013-09-17|1268.22
#2013-09-18|1274.90
#2013-09-19|1296.39
#2013-09-20|1298.79
#2013-09-23|1285.74
#2013-09-24|1290.62
#2013-09-25|1289.59
#2013-09-26|1290.24
#2013-09-27|1293.57
#2013-09-30|1286.40
#2013-10-01|1303.39
#2013-10-02|1304.24
#2013-10-03|1299.87
#2013-10-04|1299.11
#2013-10-07|1293.57
#2013-10-08|1290.93
#2013-10-09|1276.40
#2013-10-10|1301.38
#2013-10-11|1308.83
#2013-10-14|1309.22
#2013-10-15|1307.88
#2013-10-16|1304.34
#2013-10-17|1324.03
#2013-10-18|1347.16
#2013-10-21|1349.51
#2013-10-22|1356.30
#2013-10-23|1350.76
#2013-10-24|1353.21
#2013-10-25|1351.62
#2013-10-28|1339.38
#2013-10-29|1342.59
#2013-10-30|1344.65
#2013-10-31|1348.17
#2013-11-01|1338.02
#2013-11-04|1344.46
#2013-11-05|1334.30
#2013-11-06|1344.66
#2013-11-07|1331.10
#2013-11-08|1323.84
#2013-11-11|1339.34
#2013-11-12|1335.20
#2013-11-13|1325.18
#2013-11-14|1339.54
#2013-11-15|1347.20
#2013-11-18|1351.88
#2013-11-19|1345.03
#2013-11-20|1331.40
#2013-11-21|1326.79
#2013-11-22|1339.40
#2013-11-25|1347.28
#2013-11-26|1352.35
#2013-11-27|1349.97
#2013-11-28|1357.75
#2013-11-29|1362.93
#2013-12-02|1356.22
#2013-12-03|1336.06
#2013-12-04|1332.51
#2013-12-05|1337.36
#2013-12-06|1348.47
#2013-12-09|1356.48
#2013-12-10|1353.84
#2013-12-11|1357.64
#2013-12-12|1342.96
#2013-12-13|1340.07
#2013-12-16|1346.83
#2013-12-17|1328.96
#2013-12-18|1339.91
#2013-12-19|1346.44
#2013-12-20|1354.39
#2013-12-23|1359.96
#2013-12-24|1358.91
#2013-12-25|1358.91
#2013-12-26|1361.44
#2013-12-27|1383.84
#2013-12-30|1391.18
#2013-12-31|1393.19
#2014-01-01|1393.19
#2014-01-02|1371.22
#2014-01-03|1375.22
#2014-01-06|1374.21
#2014-01-07|1379.78
#2014-01-08|1386.15
#2014-01-09|1369.49
#2014-01-10|1378.97
#2014-01-13|1395.77
#2014-01-14|1395.52
#2014-01-15|1395.12
#2014-01-16|1387.99
#2014-01-17|1391.10
#2014-01-20|1384.83
#2014-01-21|1385.62
#2014-01-22|1387.88
#2014-01-23|1389.02
#2014-01-24|1353.73
#2014-01-27|1344.75
#2014-01-28|1357.68
#2014-01-29|1356.66
#2014-01-30|1347.69
#2014-01-31|1333.56
#2014-02-03|1326.31
#2014-02-04|1329.51
#2014-02-05|1333.86
#2014-02-06|1366.90
#2014-02-07|1376.14
#2014-02-10|1384.27
#2014-02-11|1397.34
#2014-02-12|1400.92
#2014-02-13|1407.00
#2014-02-14|1413.91
#2014-02-17|1424.80
#2014-02-18|1422.06
#2014-02-19|1421.59
#2014-02-20|1424.59
#2014-02-21|1445.63
#2014-02-24|1451.15
#2014-02-25|1457.04
#2014-02-26|1443.40
#2014-02-27|1449.93
#2014-02-28|1470.95
#2014-03-03|1437.64
#2014-03-04|1461.05
#2014-03-05|1467.55
#2014-03-06|1490.06
#2014-03-07|1478.44
#2014-03-10|1470.05
#2014-03-11|1468.62
#2014-03-12|1455.69
#2014-03-13|1448.48
#2014-03-14|1429.92
#2014-03-17|1452.30
#2014-03-18|1465.04
#2014-03-19|1465.25
#2014-03-20|1451.86
#2014-03-21|1451.95
#2014-03-24|1434.23
#2014-03-25|1444.52
#2014-03-26|1456.24
#2014-03-27|1447.99
#2014-03-28|1462.15
#2014-03-31|1469.40
#2014-04-01|1488.16
#2014-04-02|1487.75
#2014-04-03|1477.73
#2014-04-04|1485.46
#2014-04-07|1481.45
#2014-04-08|1472.40
#2014-04-09|1491.17
#2014-04-10|1492.29
#2014-04-11|1476.14
#2014-04-14|1446.74
#2014-04-15|1432.56
#2014-04-16|1457.55
#2014-04-17|1470.60
#2014-04-18|1468.43
#2014-04-21|1467.25
#2014-04-22|1486.62
#2014-04-23|1492.74
#2014-04-24|1501.02
#2014-04-25|1492.57
#2014-04-28|1492.96
#2014-04-29|1502.24
#2014-04-30|1502.14
#2014-05-01|1502.14
#2014-05-02|1502.66
#2014-05-05|1497.04
#2014-05-06|1495.44
#2014-05-07|1486.89
#2014-05-08|1486.99
#2014-05-09|1475.57
#2014-05-12|1484.97
#2014-05-13|1481.92
#2014-05-14|1474.59
#2014-05-15|1453.02
#2014-05-16|1433.55
#2014-05-19|1446.54
#2014-05-20|1449.03
#2014-05-21|1449.53
#2014-05-22|1462.38
#2014-05-23|1464.64
#2014-05-26|1482.24
#2014-05-27|1478.76
#2014-05-28|1481.61
#2014-05-29|1487.52
#2014-05-30|1493.98
#2014-06-02|1490.18
#2014-06-03|1481.63
#2014-06-04|1482.75
#2014-06-05|1497.24
#2014-06-06|1518.83
#2014-06-09|1513.38
#2014-06-10|1509.07
#2014-06-11|1484.44
#2014-06-12|1490.27
#2014-06-13|1473.58
#2014-06-16|1467.07
#2014-06-17|1468.93
#2014-06-18|1478.56
#2014-06-19|1484.18
#2014-06-20|1470.74
#2014-06-23|1462.29
#2014-06-24|1458.07
#2014-06-25|1449.92
#2014-06-26|1449.66
#2014-06-27|1454.04
#2014-06-30|1452.51
#2014-07-01|1461.92
#2014-07-02|1461.68
#2014-07-03|1469.24
#2014-07-04|1464.86
#2014-07-07|1452.44
#2014-07-08|1425.48
#2014-07-09|1428.98
#2014-07-10|1411.09
#2014-07-11|1416.73
#2014-07-14|1435.91
#2014-07-15|1419.76
#2014-07-16|1434.84
#2014-07-17|1421.84
#2014-07-18|1419.67
#2014-07-21|1415.96
#2014-07-22|1415.39
#2014-07-23|1420.95
#2014-07-24|1429.20
#2014-07-25|1406.71
#2014-07-28|1400.73
#2014-07-29|1405.79
#2014-07-30|1396.76
#2014-07-31|1383.15
#2014-08-01|1356.03
#2014-08-04|1346.89
#2014-08-05|1344.18
#2014-08-06|1327.37
#2014-08-07|1315.88
#2014-08-08|1311.24
#2014-08-11|1332.75
#2014-08-12|1326.41
#2014-08-13|1330.60
#2014-08-14|1336.72
#2014-08-15|1327.62
#2014-08-18|1338.74
#2014-08-19|1346.71
#2014-08-20|1338.65
#2014-08-21|1356.20
#2014-08-22|1344.86
#2014-08-25|1355.14
#2014-08-26|1367.26
#2014-08-27|1370.16
#2014-08-28|1352.58
#2014-08-29|1351.76
#2014-09-01|1347.03
#2014-09-02|1351.42
#2014-09-03|1364.56
#2014-09-04|1357.19
#2014-09-05|1361.95
#2014-09-08|1356.23
#2014-09-09|1349.40
#2014-09-10|1344.53
#2014-09-11|1348.99
#2014-09-12|1351.67
#2014-09-15|1344.93
#2014-09-16|1331.80
#2014-09-17|1338.34
#2014-09-18|1340.44
#2014-09-19|1331.06
#2014-09-22|1321.43
#2014-09-23|1302.42
#2014-09-24|1293.08
#2014-09-25|1277.81
#2014-09-26|1278.99
#2014-09-29|1273.32
#2014-09-30|1273.48
#2014-10-01|1259.00
#2014-10-02|1245.19
#2014-10-03|1241.32
#2014-10-06|1246.77
#2014-10-07|1231.08
#2014-10-08|1217.80
#2014-10-09|1212.27
#2014-10-10|1184.18
#2014-10-13|1184.37
#2014-10-14|1192.48
#2014-10-15|1168.40
#2014-10-16|1167.30
#2014-10-17|1199.74
#2014-10-20|1196.34
#2014-10-21|1221.23
#2014-10-22|1225.89
#2014-10-23|1230.95
#2014-10-24|1230.98
#2014-10-27|1225.55
#2014-10-28|1242.56
#2014-10-29|1248.42
#2014-10-30|1239.13
#2014-10-31|1251.30
#2014-11-03|1247.00
#2014-11-04|1247.22
#2014-11-05|1252.70
#2014-11-06|1254.33
#2014-11-07|1249.36
#2014-11-10|1257.71
#2014-11-11|1258.54
#2014-11-12|1251.51
#2014-11-13|1252.46
#2014-11-14|1264.88
#2014-11-17|1260.01
#2014-11-18|1282.76
#2014-11-19|1283.59
#2014-11-20|1278.33
#2014-11-21|1289.04
#2014-11-24|1298.14
#2014-11-25|1312.78
#2014-11-26|1319.13
#2014-11-27|1320.73
#2014-11-28|1322.86
#2014-12-01|1327.33
#2014-12-02|1324.65
#2014-12-03|1324.16
#2014-12-04|1333.13
#2014-12-05|1336.44
#2014-12-08|1326.99
#2014-12-09|1316.84
#2014-12-10|1312.13
#2014-12-11|1303.75
#2014-12-12|1288.53
#2014-12-15|1263.68
#2014-12-16|1287.95
#2014-12-17|1277.01
#2014-12-18|1299.91
#2014-12-19|1301.64
#2014-12-22|1313.85
#2014-12-23|1321.38
#2014-12-24|1323.97
#2014-12-25|1323.97
#2014-12-26|1321.91
#2014-12-29|1319.47
#2014-12-30|1310.09
#2014-12-31|1310.08
#2015-01-01|1310.08
#2015-01-02|1302.51
#2015-01-05|1272.84
#2015-01-06|1256.30
#2015-01-07|1249.92
#2015-01-08|1276.69
#2015-01-09|1280.07
#2015-01-12|1296.44
#2015-01-13|1310.47
#2015-01-14|1300.38
#2015-01-15|1300.75
#2015-01-16|1295.78
#2015-01-19|1317.71
#2015-01-20|1315.50
#2015-01-21|1325.40
#2015-01-22|1324.05
#2015-01-23|1329.59
#2015-01-26|1351.00
#2015-01-27|1349.61
#2015-01-28|1350.30
#2015-01-29|1355.09
#2015-01-30|1345.39
#2015-02-02|1347.81
#2015-02-03|1379.28
#2015-02-04|1382.61
#2015-02-05|1391.33
#2015-02-06|1376.93
#2015-02-09|1355.73
#2015-02-10|1374.59
#2015-02-11|1368.38
#2015-02-12|1395.56
#2015-02-13|1398.78
#2015-02-16|1396.42
#2015-02-17|1392.55
#2015-02-18|1401.73
#2015-02-19|1412.28
#2015-02-20|1409.51
#2015-02-23|1423.23
#2015-02-24|1421.62
#2015-02-25|1414.31
#2015-02-26|1406.43
#2015-02-27|1410.48
#2015-03-02|1412.18
#2015-03-03|1394.26
#2015-03-04|1385.29
#2015-03-05|1405.78
#2015-03-06|1384.71
#2015-03-09|1371.17
#2015-03-10|1344.96
#2015-03-11|1351.29
#2015-03-12|1356.54
#2015-03-13|1356.01
#2015-03-16|1371.79
#2015-03-17|1353.98
#2015-03-18|1357.73
#2015-03-19|1361.89
#2015-03-20|1390.06
#2015-03-23|1401.15
#2015-03-24|1404.31
#2015-03-25|1400.11
#2015-03-26|1379.51
#2015-03-27|1380.53
#2015-03-30|1387.39
#2015-03-31|1365.71
#2015-04-01|1375.81
#2015-04-02|1395.73
#2015-04-03|1409.26
#2015-04-06|1415.09
#2015-04-07|1405.49
#2015-04-08|1400.17
#2015-04-09|1401.65
#2015-04-10|1407.32
#2015-04-13|1400.30
#2015-04-14|1412.99
#2015-04-15|1408.91
#2015-04-16|1413.17
#2015-04-17|1400.89
#2015-04-20|1409.20
#2015-04-21|1428.45
#2015-04-22|1424.93
#2015-04-23|1432.07
#2015-04-24|1446.23
#2015-04-27|1467.04
#2015-04-28|1456.91
#2015-04-29|1452.64
#2015-04-30|1472.31
#2015-05-01|1474.54
#2015-05-04|1483.08
#2015-05-05|1456.20
#2015-05-06|1468.05
#2015-05-07|1445.48
#2015-05-08|1463.79
#2015-05-11|1455.30
#2015-05-12|1450.73
#2015-05-13|1469.69
#2015-05-14|1482.35
#2015-05-15|1488.97
#2015-05-18|1480.46
#2015-05-19|1472.20
#2015-05-20|1466.26
#2015-05-21|1476.21
#2015-05-22|1459.27
#2015-05-25|1450.07
#2015-05-26|1433.45
#2015-05-27|1443.66
#2015-05-28|1446.70
#2015-05-29|1430.07
#2015-06-01|1427.26
#2015-06-02|1452.12
#2015-06-03|1467.97
#2015-06-04|1453.05
#2015-06-05|1409.81
#2015-06-08|1411.57
#2015-06-09|1419.15
#2015-06-10|1447.97
#2015-06-11|1442.07
#2015-06-12|1426.21
#2015-06-15|1400.49
#2015-06-16|1409.01
#2015-06-17|1396.24
#2015-06-18|1416.38
#2015-06-19|1411.63
#2015-06-22|1449.72
#2015-06-23|1441.02
#2015-06-24|1440.87
#2015-06-25|1442.99
#2015-06-26|1435.04
#2015-06-29|1396.82
#2015-06-30|1378.58
#2015-07-01|1400.47
#2015-07-02|1384.30
#2015-07-03|1378.30
#2015-07-06|1358.17
#2015-07-07|1318.52
#2015-07-08|1337.14
#2015-07-09|1358.95
#2015-07-10|1404.28
#2015-07-13|1406.77
#2015-07-14|1408.95
#2015-07-15|1407.74
#2015-07-16|1419.30
#2015-07-17|1417.98
#2015-07-20|1423.95
#2015-07-21|1424.79
#2015-07-22|1412.21
#2015-07-23|1417.10
#2015-07-24|1410.18
#2015-07-27|1395.84
#2015-07-28|1398.36
#2015-07-29|1404.67
#2015-07-30|1396.17
#2015-07-31|1419.22
#2015-08-03|1419.82
#2015-08-04|1422.69
#2015-08-05|1416.31
#2015-08-06|1419.63
#2015-08-07|1410.05
#2015-08-10|1424.46
#2015-08-11|1414.51
#2015-08-12|1400.12
#2015-08-13|1411.08
#2015-08-14|1416.95
#2015-08-17|1411.97
#2015-08-18|1411.34
#2015-08-19|1393.10
#2015-08-20|1386.64
#2015-08-21|1361.25
#2015-08-24|1333.82
#2015-08-25|1358.80
#2015-08-26|1342.14
#2015-08-27|1358.22
#2015-08-28|1358.31
#2015-08-31|1350.31
#2015-09-01|1328.58
#2015-09-02|1325.22
#2015-09-03|1333.73
#2015-09-04|1305.35
#2015-09-07|1313.65
#2015-09-08|1328.10
#2015-09-09|1343.16
#2015-09-10|1336.15
#2015-09-11|1325.69
#2015-09-14|1319.73
#2015-09-15|1322.09
#2015-09-16|1321.68
#2015-09-17|1332.53
#2015-09-18|1332.06
#2015-09-21|1318.98
#2015-09-22|1277.97
#2015-09-23|1282.89
#2015-09-24|1271.59
#2015-09-25|1284.99
#2015-09-28|1264.16
#2015-09-29|1255.52
#2015-09-30|1274.72
#2015-10-01|1281.08
#2015-10-02|1294.44
#2015-10-05|1323.77
#2015-10-06|1341.26
#2015-10-07|1329.72
#2015-10-08|1342.25
#2015-10-09|1354.31
#2015-10-12|1348.33
#2015-10-13|1340.42
#2015-10-14|1340.84
#2015-10-15|1353.32
#2015-10-16|1356.07
#2015-10-19|1354.55
#2015-10-20|1354.01
#2015-10-21|1361.82
#2015-10-22|1360.28
#2015-10-23|1365.10
#2015-10-26|1361.88
#2015-10-27|1347.64
#2015-10-28|1367.30
#2015-10-29|1356.50
#2015-10-30|1367.32
#2015-11-02|1373.80
#2015-11-03|1367.45
#2015-11-04|1371.11
#2015-11-05|1368.28
#2015-11-06|1359.35
#2015-11-09|1341.27
#2015-11-10|1331.50
#2015-11-11|1348.10
#2015-11-12|1332.12
#2015-11-13|1319.14
#2015-11-16|1319.85
#2015-11-17|1336.26
#2015-11-18|1337.30
#2015-11-19|1356.45
#2015-11-20|1348.22
#2015-11-23|1338.75
#2015-11-24|1319.44
#2015-11-25|1334.29
#2015-11-26|1350.32
#2015-11-27|1350.98
#2015-11-30|1359.67
#2015-12-01|1360.16
#2015-12-02|1355.40
#2015-12-03|1361.74
#2015-12-04|1361.39
#2015-12-07|1370.54
#2015-12-08|1350.95
#2015-12-09|1357.60
#2015-12-10|1346.82
#2015-12-11|1326.95
#2015-12-14|1315.43
#2015-12-15|1331.97
#2015-12-16|1342.05
#2015-12-17|1338.24
#2015-12-18|1327.61
#2015-12-21|1320.36
#2015-12-22|1325.45
#2015-12-23|1341.49
#2015-12-24|1345.81
#2015-12-25|1345.81
#2015-12-28|1344.86
#2015-12-29|1359.17
#2015-12-30|1359.61
#2015-12-31|1344.64
#2016-01-01|1344.64
#2016-01-04|1306.07
#2016-01-05|1295.06
#2016-01-06|1281.38
#2016-01-07|1266.23
#2016-01-08|1261.48
#2016-01-11|1244.17
#2016-01-12|1255.15
#2016-01-13|1264.24
#2016-01-14|1239.97
#2016-01-15|1232.07
#2016-01-18|1208.08
#2016-01-19|1232.53
#2016-01-20|1194.22
#2016-01-21|1204.03
#2016-01-22|1241.58
#2016-01-25|1240.71
#2016-01-26|1253.29
#2016-01-27|1261.49
#2016-01-28|1259.96
#2016-01-29|1276.13
#2016-02-01|1286.56
#2016-02-02|1266.90
#2016-02-03|1260.63
#2016-02-04|1272.67
#2016-02-05|1259.47
#2016-02-08|1205.36
#2016-02-09|1206.12
#2016-02-10|1211.14
#2016-02-11|1179.88
#2016-02-12|1186.06
#2016-02-15|1210.46
#2016-02-16|1212.96
#2016-02-17|1236.17
#2016-02-18|1236.17
#2016-02-19|1221.97
#2016-02-22|1227.87
#2016-02-23|1220.00
#2016-02-24|1202.56
#2016-02-25|1210.29
#2016-02-26|1215.52
#2016-02-29|1221.88
#2016-03-01|1241.42
#2016-03-02|1230.48
#2016-03-03|1250.62
#2016-03-04|1274.87
#2016-03-07|1264.27
#2016-03-08|1256.86
#2016-03-09|1257.04
#2016-03-10|1253.86
#2016-03-11|1286.25
#2016-03-14|1295.25
#2016-03-15|1291.11
#2016-03-16|1289.73
#2016-03-17|1322.38
#2016-03-18|1328.42
#2016-03-21|1321.43
#2016-03-22|1319.19
#2016-03-23|1316.40
#2016-03-24|1297.32
#2016-03-25|1297.32
#2016-03-28|1303.30
#2016-03-29|1305.71
#2016-03-30|1351.13
#2016-03-31|1347.76
#2016-04-01|1332.71
#2016-04-04|1342.69
#2016-04-05|1319.76
#2016-04-06|1326.63
#2016-04-07|1319.67
#2016-04-08|1338.59
#2016-04-11|1345.25
#2016-04-12|1342.74
#2016-04-13|1361.51
#2016-04-14|1363.56
#2016-04-15|1359.61
#2016-04-18|1368.04
#2016-04-19|1387.19
#2016-04-20|1380.17
#2016-04-21|1374.54
#2016-04-22|1370.58
#2016-04-25|1369.91
#2016-04-26|1375.14
#2016-04-27|1385.76
#2016-04-28|1384.62
#2016-04-29|1393.33
#2016-05-02|1403.36
#2016-05-03|1388.65
#2016-05-04|1377.88
#2016-05-05|1373.23
#2016-05-06|1370.19
#2016-05-09|1371.91
#2016-05-10|1379.57
#2016-05-11|1382.16
#2016-05-12|1373.45
#2016-05-13|1350.63
#2016-05-16|1352.70
#2016-05-17|1352.48
#2016-05-18|1346.78
#2016-05-19|1327.77
#2016-05-20|1343.28
#2016-05-23|1341.05
#2016-05-24|1358.14
#2016-05-25|1361.83
#2016-05-26|1371.25
#2016-05-27|1360.81
#2016-05-30|1363.39
#2016-05-31|1363.92
#2016-06-01|1365.21
#2016-06-02|1368.04
#2016-06-03|1379.34
#2016-06-06|1387.03
#2016-06-07|1397.86
#2016-06-08|1389.92
#2016-06-09|1373.70
#2016-06-10|1337.55
#2016-06-13|1314.32
#2016-06-14|1277.67
#2016-06-15|1294.55
#2016-06-16|1268.49
#2016-06-17|1299.63
#2016-06-20|1351.98
#2016-06-21|1345.95
#2016-06-22|1350.08
#2016-06-23|1380.65
#2016-06-24|1274.41
#2016-06-27|1189.03
#2016-06-28|1231.90
#2016-06-29|1271.62
#2016-06-30|1288.26
#2016-07-01|1310.68
#2016-07-04|1292.68
#2016-07-05|1261.05
#2016-07-06|1241.01
#2016-07-07|1253.07
#2016-07-08|1275.16
#2016-07-11|1300.85
#2016-07-12|1310.58
#2016-07-13|1315.16
#2016-07-14|1327.50
#2016-07-15|1314.58
#2016-07-18|1318.92
#2016-07-19|1312.72
#2016-07-20|1327.22
#2016-07-21|1322.69
#2016-07-22|1322.07
#2016-07-25|1329.73
#2016-07-26|1334.50
#2016-07-27|1343.89
#2016-07-28|1353.10
#2016-07-29|1369.83
#2016-08-01|1359.81
#2016-08-02|1353.52
#2016-08-03|1341.31
#2016-08-04|1353.10
#2016-08-05|1360.51
#2016-08-08|1359.72
#2016-08-09|1375.70
#2016-08-10|1382.17
#2016-08-11|1396.96
#2016-08-12|1394.99
#2016-08-15|1398.31
#2016-08-16|1391.98
#2016-08-17|1378.32
#2016-08-18|1397.24
#2016-08-19|1392.42
#2016-08-22|1399.82
#2016-08-23|1408.81
#2016-08-24|1401.29
#2016-08-25|1395.51
#2016-08-26|1399.72
#2016-08-29|1386.32
#2016-08-30|1390.37
#2016-08-31|1387.54
#2016-09-01|1402.46
#2016-09-02|1413.89
#2016-09-05|1417.11
#2016-09-06|1421.10
#2016-09-07|1428.22
#2016-09-08|1427.08
#2016-09-09|1408.55
#2016-09-12|1397.53
#2016-09-13|1393.19
#2016-09-14|1393.26
#2016-09-15|1397.07
#2016-09-16|1381.65
#2016-09-19|1396.63
#2016-09-20|1393.83
#2016-09-21|1388.42
#2016-09-22|1424.32
#2016-09-23|1414.40
#2016-09-26|1403.13
#2016-09-27|1388.10
#2016-09-28|1399.63
#2016-09-29|1404.03
#2016-09-30|1405.62
#2016-10-03|1405.86
#2016-10-04|1397.46
#2016-10-05|1390.96
#2016-10-06|1379.62
#2016-10-07|1362.85
#2016-10-10|1372.40
#2016-10-11|1354.36
#2016-10-12|1347.46
#2016-10-13|1347.56
#2016-10-14|1359.16
#2016-10-17|1350.12
#2016-10-18|1363.39
#2016-10-19|1370.21
#2016-10-20|1363.35
#2016-10-21|1358.60
#2016-10-24|1363.49
#2016-10-25|1352.61
#2016-10-26|1355.80
#2016-10-27|1352.12
#2016-10-28|1358.28
#2016-10-31|1360.80
#2016-11-01|1358.42
#2016-11-02|1350.40
#2016-11-03|1343.24
#2016-11-04|1331.77
#2016-11-07|1336.97
#2016-11-08|1340.56
#2016-11-09|1334.43
#2016-11-10|1311.34
#2016-11-11|1300.95
#2016-11-14|1280.01
#2016-11-15|1294.19
#2016-11-16|1287.51
#2016-11-17|1294.19
#2016-11-18|1284.49
#2016-11-21|1291.86
#2016-11-22|1291.20
#2016-11-23|1277.04
#2016-11-24|1286.54
#2016-11-25|1296.20
#2016-11-28|1287.94
#2016-11-29|1296.16
#2016-11-30|1295.52
#2016-12-01|1285.99
#2016-12-02|1281.97
#2016-12-05|1298.75
#2016-12-06|1311.42
#2016-12-07|1328.79
#2016-12-08|1317.08
#2016-12-09|1320.54
#2016-12-12|1327.36
#2016-12-13|1343.49
#2016-12-14|1339.21
#2016-12-15|1314.98
#2016-12-16|1319.71
#2016-12-19|1326.46
#2016-12-20|1324.06
#2016-12-21|1332.72
#2016-12-22|1334.70
#2016-12-23|1342.38
#2016-12-26|1342.38
#2016-12-27|1345.92
#2016-12-28|1334.95
#2016-12-29|1348.87
#2016-12-30|1357.95
#2017-01-02|1370.94
#2017-01-03|1354.68
#2017-01-04|1360.89
#2017-01-05|1378.90
#2017-01-06|1375.50
#2017-01-09|1371.78
#2017-01-10|1377.11
#2017-01-11|1362.00
#2017-01-12|1377.61
#2017-01-13|1388.44
#2017-01-16|1379.02
#2017-01-17|1390.01
#2017-01-18|1388.14
#2017-01-19|1393.52
#2017-01-20|1398.02
#2017-01-23|1408.36
#2017-01-24|1413.97
#2017-01-25|1418.74
#2017-01-26|1410.63
#2017-01-27|1413.84
#2017-01-30|1395.94
#2017-01-31|1399.37
#2017-02-01|1403.54
#2017-02-02|1416.09
#2017-02-03|1421.62
#2017-02-06|1399.93
#2017-02-07|1397.79
#2017-02-08|1409.39
#2017-02-09|1408.63
#2017-02-10|1408.93
#2017-02-13|1418.44
#2017-02-14|1413.75
#2017-02-15|1417.11
#2017-02-16|1427.85
#2017-02-17|1415.85
#2017-02-20|1419.38
#2017-02-21|1413.53
#2017-02-22|1413.60
#2017-02-23|1419.06
#2017-02-24|1401.82
#2017-02-27|1410.63
#2017-02-28|1416.38
#2017-03-01|1420.81
#2017-03-02|1417.83
#2017-03-03|1420.30
#2017-03-06|1422.30
#2017-03-07|1412.63
#2017-03-08|1410.83
#2017-03-09|1420.97
#2017-03-10|1433.29
#2017-03-13|1437.64
#2017-03-14|1434.48
#2017-03-15|1427.28
#2017-03-16|1454.60
#2017-03-17|1459.70
#2017-03-20|1462.43
#2017-03-21|1465.35
#2017-03-22|1456.50
#2017-03-23|1468.75
#2017-03-24|1472.25
#2017-03-27|1482.53
#2017-03-28|1489.50
#2017-03-29|1476.25
#2017-03-30|1489.84
#2017-03-31|1502.54
#2017-04-03|1487.73
#2017-04-04|1490.12
#2017-04-05|1494.98
#2017-04-06|1500.42
#2017-04-07|1500.02
#2017-04-10|1493.48
#2017-04-11|1490.89
#2017-04-12|1496.47
#2017-04-13|1490.92
#2017-04-14|1490.92
#2017-04-17|1496.33
#2017-04-18|1483.03
#2017-04-19|1492.76
#2017-04-20|1510.54
#2017-04-21|1498.27
#2017-04-24|1572.26
#2017-04-25|1586.78
#2017-04-26|1583.20
#2017-04-27|1587.36
#2017-04-28|1588.95
#2017-05-01|1593.04
#2017-05-02|1607.60
#2017-05-03|1604.19
#2017-05-04|1639.02
#2017-05-05|1655.80
#2017-05-08|1637.13
#2017-05-09|1632.40
#2017-05-10|1633.49
#2017-05-11|1619.79
#2017-05-12|1637.92
#2017-05-15|1651.55
#2017-05-16|1669.47
#2017-05-17|1655.56
#2017-05-18|1634.47
#2017-05-19|1668.18
#2017-05-22|1679.91
#2017-05-23|1689.65
#2017-05-24|1686.16
#2017-05-25|1690.15
#2017-05-26|1691.06
#2017-05-29|1688.99
#2017-05-30|1689.82
#2017-05-31|1695.99
#2017-06-01|1714.28
#2017-06-02|1728.43
#2017-06-05|1715.28
#2017-06-06|1707.46
#2017-06-07|1706.95
#2017-06-08|1695.32
#2017-06-09|1696.47
#2017-06-12|1676.88
#2017-06-13|1692.35
#2017-06-14|1708.44
#2017-06-15|1681.29
#2017-06-16|1699.37
#2017-06-19|1703.14
#2017-06-20|1691.59
#2017-06-21|1693.21
#2017-06-22|1701.83
#2017-06-23|1705.87
#2017-06-26|1716.42
#2017-06-27|1708.15
#2017-06-28|1712.65
#2017-06-29|1687.86
#2017-06-30|1686.59
#2017-07-03|1694.45
#2017-07-04|1683.03
#2017-07-05|1683.42
#2017-07-06|1678.30
#2017-07-07|1682.22
#2017-07-10|1688.48
#2017-07-11|1687.67
#2017-07-12|1712.55
#2017-07-13|1718.55
#2017-07-14|1732.55
#2017-07-17|1737.36
#2017-07-18|1740.77
#2017-07-19|1740.42
#2017-07-20|1755.98
#2017-07-21|1743.12
#2017-07-24|1733.82
#2017-07-25|1736.06
#2017-07-26|1740.08
#2017-07-27|1735.72
#2017-07-28|1735.80
#2017-07-31|1738.29
#2017-08-01|1752.91
#2017-08-02|1752.27
#2017-08-03|1757.68
#2017-08-04|1750.07
#2017-08-07|1754.15
#2017-08-08|1751.58
#2017-08-09|1741.18
#2017-08-10|1734.57
#2017-08-11|1724.74
#2017-08-14|1745.11
#2017-08-15|1741.25
#2017-08-16|1755.34
#2017-08-17|1760.14
#2017-08-18|1748.26
#2017-08-21|1751.89
#2017-08-22|1755.62
#2017-08-23|1760.01
#2017-08-24|1753.65
#2017-08-25|1758.36
#2017-08-28|1763.03
#2017-08-29|1753.82
#2017-08-30|1755.43
#2017-08-31|1771.29
#2017-09-01|1776.69
#2017-09-04|1776.47
#2017-09-05|1782.98
#2017-09-06|1786.48
#2017-09-07|1800.52
#2017-09-08|1807.53
#2017-09-11|1820.89
#2017-09-12|1822.89
#2017-09-13|1813.26
#2017-09-14|1812.25
#2017-09-15|1822.61
#2017-09-18|1832.69
#2017-09-19|1844.28
#2017-09-20|1845.91
#2017-09-21|1835.56
#2017-09-22|1846.89
#2017-09-25|1832.41
#2017-09-26|1816.89
#2017-09-27|1812.97
#2017-09-28|1833.67
#2017-09-29|1848.30
#2017-10-02|1843.18
#2017-10-03|1853.75
#2017-10-04|1858.75
#2017-10-05|1851.24
#2017-10-06|1849.21
#2017-10-09|1850.55
#2017-10-10|1865.86
#2017-10-11|1869.92
#2017-10-12|1874.96
#2017-10-13|1868.04
#2017-10-16|1863.96
#2017-10-17|1850.89
#2017-10-18|1866.15
#2017-10-19|1858.90
#2017-10-20|1858.08
#2017-10-23|1852.70
#2017-10-24|1843.73
#2017-10-25|1846.39
#2017-10-26|1844.94
#2017-10-27|1832.99
#2017-10-30|1844.31
#2017-10-31|1847.18
#2017-11-01|1846.44
#2017-11-02|1853.86
#2017-11-03|1852.66
#2017-11-06|1842.31
#2017-11-07|1833.71
#2017-11-08|1834.39
#2017-11-09|1817.74
#2017-11-10|1825.42
#2017-11-13|1805.91
#2017-11-14|1823.19
#2017-11-15|1813.97
#2017-11-16|1829.88
#2017-11-17|1816.63
#2017-11-20|1822.53
#2017-11-21|1824.62
#2017-11-22|1830.71
#2017-11-23|1845.73
#2017-11-24|1857.35
#2017-11-27|1861.94
#2017-11-28|1864.20
#2017-11-29|1862.03
#2017-11-30|1881.06
#2017-12-01|1858.38
#2017-12-04|1868.74
#2017-12-05|1864.59
#2017-12-06|1848.18
#2017-12-07|1852.35
#2017-12-08|1849.52
#2017-12-11|1854.34
#2017-12-12|1845.77
#2017-12-13|1847.54
#2017-12-14|1846.86
#2017-12-15|1845.90
#2017-12-18|1869.32
#2017-12-19|1866.93
#2017-12-20|1871.51
#2017-12-21|1870.42
#2017-12-22|1866.56
#2017-12-25|1866.56
#2017-12-26|1871.45
#2017-12-27|1883.16
#2017-12-28|1888.41
#2017-12-29|1893.92
#2018-01-01|1893.92
#2018-01-02|1900.74
#2018-01-03|1915.50
#2018-01-04|1942.71
#2018-01-05|1954.21
#2018-01-08|1952.04
#2018-01-09|1958.85
#2018-01-10|1952.88
#2018-01-11|1953.73
#2018-01-12|1970.56
#2018-01-15|1988.30
#2018-01-16|1995.77
#2018-01-17|2002.52
#2018-01-18|2002.63
#2018-01-19|2018.06
#2018-01-22|2022.49
#2018-01-23|2027.31
#2018-01-24|2029.93
#2018-01-25|2037.18
#2018-01-26|2037.97
#2018-01-29|2015.82
#2018-01-30|2009.89
#2018-01-31|2025.70
#2018-02-01|2021.88
#2018-02-02|1984.52
#2018-02-05|1948.29
#2018-02-06|1902.57
#2018-02-07|1930.28
#2018-02-08|1880.06
#2018-02-09|1862.32
#2018-02-12|1879.63
#2018-02-13|1886.48
#2018-02-14|1916.01
#2018-02-15|1948.72
#2018-02-16|1958.64
#2018-02-19|1942.74
#2018-02-20|1948.07
#2018-02-21|1954.79
#2018-02-22|1947.57
#2018-02-23|1935.67
#2018-02-26|1937.11
#2018-02-27|1923.22
#2018-02-28|1901.64
#2018-03-01|1881.46
#2018-03-02|1879.44
#2018-03-05|1890.49
#2018-03-06|1915.99
#2018-03-07|1929.22
#2018-03-08|1931.85
#2018-03-09|1941.52
#2018-03-12|1948.82
#2018-03-13|1944.49
#2018-03-14|1933.08
#2018-03-15|1931.49
#2018-03-16|1919.29
#2018-03-19|1914.26
#2018-03-20|1905.57
#2018-03-21|1903.54
#2018-03-22|1883.12
#2018-03-23|1873.02
#2018-03-26|1876.20
#2018-03-27|1890.64
#2018-03-28|1888.79
#2018-03-29|1885.51
#2018-03-30|1885.51
#2018-04-02|1887.20
#2018-04-03|1865.49
#2018-04-04|1851.47
#2018-04-05|1883.86
#2018-04-06|1889.59
#2018-04-09|1900.51
#2018-04-10|1915.27
#2018-04-11|1910.21
#2018-04-12|1904.65
#2018-04-13|1914.71
#2018-04-16|1917.70
#2018-04-17|1928.59
#2018-04-18|1940.25
#2018-04-19|1944.51
#2018-04-20|1928.45
#2018-04-23|1915.04
#2018-04-24|1910.59
#2018-04-25|1888.04
#2018-04-26|1903.45
#2018-04-27|1913.17
#2018-04-30|1907.27
#2018-05-01|1892.67
#2018-05-02|1902.64
#2018-05-03|1892.48
#2018-05-04|1892.96
#2018-05-07|1894.33
#2018-05-08|1894.65
#2018-05-09|1886.82
#2018-05-10|1887.54
#2018-05-11|1895.67
#2018-05-14|1895.21
#2018-05-15|1861.99
#2018-05-16|1843.97
#2018-05-17|1864.75
#2018-05-18|1862.07
#2018-05-21|1864.88
#2018-05-22|1860.96
#2018-05-23|1829.45
#2018-05-24|1836.75
#2018-05-25|1833.60
#2018-05-28|1824.00
#2018-05-29|1788.71
#2018-05-30|1796.62
#2018-05-31|1811.72
#2018-06-01|1818.51
#2018-06-04|1838.04
#2018-06-05|1830.71
#2018-06-06|1845.85
#2018-06-07|1842.16
#2018-06-08|1829.45
#2018-06-11|1842.27
#2018-06-12|1850.66
#2018-06-13|1857.67
#2018-06-14|1852.62
#2018-06-15|1842.45
#2018-06-18|1832.87
#2018-06-19|1813.30
#2018-06-20|1810.78
#2018-06-21|1804.84
#2018-06-22|1815.68
#2018-06-25|1803.40
#2018-06-26|1804.48
#2018-06-27|1798.57
#2018-06-28|1776.88
#2018-06-29|1802.33
#2018-07-02|1774.60
#2018-07-03|1791.32
#2018-07-04|1783.34
#2018-07-05|1800.25
#2018-07-06|1821.19
#2018-07-09|1827.68
#2018-07-10|1835.50
#2018-07-11|1830.05
#2018-07-12|1840.61
#2018-07-13|1838.22
#2018-07-16|1846.82
#2018-07-17|1839.99
#2018-07-18|1838.58
#2018-07-19|1825.68
#2018-07-20|1835.97
#2018-07-23|1825.22
#2018-07-24|1838.72
#2018-07-25|1841.73
#2018-07-26|1846.04
#2018-07-27|1849.84
#2018-07-30|1851.51
#2018-07-31|1846.31
#2018-08-01|1839.64
#2018-08-02|1825.97
#2018-08-03|1829.21
#2018-08-06|1823.59
#2018-08-07|1835.55
#2018-08-08|1835.37
#2018-08-09|1838.45
#2018-08-10|1805.62
#2018-08-13|1793.72
#2018-08-14|1781.63
#2018-08-15|1752.66
#2018-08-16|1773.52
#2018-08-17|1781.76
#2018-08-20|1804.98
#2018-08-21|1825.55
#2018-08-22|1838.65
#2018-08-23|1838.97
#2018-08-24|1847.22
#2018-08-27|1868.58
#2018-08-28|1879.07
#2018-08-29|1874.03
#2018-08-30|1863.94
#2018-08-31|1845.77
#2018-09-03|1836.84
#2018-09-04|1825.64
#2018-09-05|1815.92
#2018-09-06|1820.08
#2018-09-07|1820.96
#2018-09-10|1831.83
#2018-09-11|1834.92
#2018-09-12|1852.62
#2018-09-13|1847.08
#2018-09-14|1855.53
#2018-09-17|1858.16
#2018-09-18|1867.05
#2018-09-19|1858.45
#2018-09-20|1873.71
#2018-09-21|1877.19
#2018-09-24|1875.63
#2018-09-25|1870.95
#2018-09-26|1865.06
#2018-09-27|1853.32
#2018-09-28|1835.58
#2018-10-01|1833.68
#2018-10-02|1813.94
#2018-10-03|1824.20
#2018-10-04|1799.02
#2018-10-05|1780.42
#2018-10-08|1757.28
#2018-10-09|1753.65
#2018-10-10|1719.49
#2018-10-11|1701.21
#2018-10-12|1703.62
#2018-10-15|1700.35
#2018-10-16|1740.07
#2018-10-17|1726.46
#2018-10-18|1717.43
#2018-10-19|1700.67
#2018-10-22|1683.23
#2018-10-23|1651.11
#2018-10-24|1648.90
#2018-10-25|1663.79
#2018-10-26|1651.25
#2018-10-29|1666.70
#2018-10-30|1663.10
#2018-10-31|1673.61
#2018-11-01|1692.11
#2018-11-02|1700.94
#2018-11-05|1697.89
#2018-11-06|1697.96
#2018-11-07|1730.88
#2018-11-08|1725.60
#2018-11-09|1702.38
#2018-11-12|1668.03
#2018-11-13|1677.94
#2018-11-14|1679.61
#2018-11-15|1659.32
#2018-11-16|1664.45
#2018-11-19|1653.78
#2018-11-20|1621.20
#2018-11-21|1631.24
#2018-11-22|1620.88
#2018-11-23|1620.77
#2018-11-26|1641.30
#2018-11-27|1637.78
#2018-11-28|1633.33
#2018-11-29|1662.37
#2018-11-30|1639.50
#2018-12-03|1647.43
#2018-12-04|1623.84
#2018-12-05|1605.45
#2018-12-06|1546.70
#2018-12-07|1565.34
#2018-12-10|1530.40
#2018-12-11|1541.05
#2018-12-12|1581.13
#2018-12-13|1576.62
#2018-12-14|1550.68
#2018-12-17|1531.06
#2018-12-18|1525.22
#2018-12-19|1537.95
#2018-12-20|1501.97
#2018-12-21|1496.40
#2018-12-24|1489.31
#2018-12-25|1489.31
#2018-12-26|1488.53
#2018-12-27|1473.67
#2018-12-28|1506.93
#2018-12-31|1528.34
#2019-01-01|1528.34
#2019-01-02|1505.09
#2019-01-03|1487.78
#2019-01-04|1526.17
#2019-01-07|1541.17
#2019-01-08|1565.40
#2019-01-09|1594.40
#2019-01-10|1598.76
#2019-01-11|1585.99
#2019-01-14|1566.18
#2019-01-15|1560.43
#2019-01-16|1572.25
#2019-01-17|1573.45
#2019-01-18|1605.25
#2019-01-21|1605.78
#2019-01-22|1600.55
#2019-01-23|1594.52
#2019-01-24|1601.47
#2019-01-25|1626.86
#2019-01-28|1617.84
#2019-01-29|1614.35
#2019-01-30|1615.47
#2019-01-31|1617.90
#2019-02-01|1620.16
#2019-02-04|1614.36
#2019-02-05|1644.22
#2019-02-06|1632.51
#2019-02-07|1598.91
#2019-02-08|1572.77
#2019-02-11|1583.97
#2019-02-12|1595.36
#2019-02-13|1612.55
#2019-02-14|1607.27
#2019-02-15|1622.39
#2019-02-18|1641.81
#2019-02-19|1642.75
#2019-02-20|1656.35
#2019-02-21|1656.68
#2019-02-22|1667.49
#2019-02-25|1677.38
#2019-02-26|1679.29
#2019-02-27|1672.98
#2019-02-28|1696.35
#2019-03-01|1721.57
#2019-03-04|1718.44
#2019-03-05|1701.37
#2019-03-06|1695.65
#2019-03-07|1673.86
#2019-03-08|1663.76
#2019-03-11|1672.72
#2019-03-12|1684.00
#2019-03-13|1697.11
#2019-03-14|1709.50
#2019-03-15|1717.09
#2019-03-18|1718.86
#2019-03-19|1733.86
#2019-03-20|1714.56
#2019-03-21|1718.78
#2019-03-22|1672.37
#2019-03-25|1661.20
#2019-03-26|1673.54
#2019-03-27|1662.00
#2019-03-28|1655.61
#2019-03-29|1673.08
#2019-04-01|1701.38
#2019-04-02|1709.34
#2019-04-03|1739.74
#2019-04-04|1730.63
#2019-04-05|1735.01
#2019-04-08|1731.09
#2019-04-09|1715.42
#2019-04-10|1720.02
#2019-04-11|1743.96
#2019-04-12|1760.41
#2019-04-15|1766.71
#2019-04-16|1770.46
#2019-04-17|1770.52
#2019-04-18|1764.39
#2019-04-19|1764.39
#2019-04-22|1766.20
#2019-04-23|1766.21
#2019-04-24|1769.60
#2019-04-25|1744.14
#2019-04-26|1759.73
#2019-04-29|1767.82
#2019-04-30|1764.69
#2019-05-01|1769.96
#2019-05-02|1754.60
#2019-05-03|1749.90
#2019-05-06|1729.35
#2019-05-07|1713.68
#2019-05-08|1721.89
#2019-05-09|1693.01
#2019-05-10|1700.26
#2019-05-13|1667.43
#2019-05-14|1689.78
#2019-05-15|1700.37
#2019-05-16|1710.38
#2019-05-17|1697.87
#2019-05-20|1669.92
#2019-05-21|1685.88
#2019-05-22|1684.20
#2019-05-23|1651.48
#2019-05-24|1674.26
#2019-05-27|1679.13
#2019-05-28|1676.60
#2019-05-29|1643.14
#2019-05-30|1650.29
#2019-05-31|1645.15
#2019-06-03|1653.35
#2019-06-04|1664.24
#2019-06-05|1685.38
#2019-06-06|1674.51
#2019-06-07|1705.43
#2019-06-10|1707.89
#2019-06-11|1718.05
#2019-06-12|1711.73
#2019-06-13|1704.46
#2019-06-14|1687.69
#2019-06-17|1688.76
#2019-06-18|1719.94
#2019-06-19|1728.30
#2019-06-20|1740.77
#2019-06-21|1730.78
#2019-06-24|1738.98
#2019-06-25|1735.81
#2019-06-26|1736.09
#2019-06-27|1742.40
#2019-06-28|1761.24
#2019-07-01|1762.94
#2019-07-02|1759.84
#2019-07-03|1770.01
#2019-07-04|1776.02
#2019-07-05|1749.68
#2019-07-08|1744.64
#2019-07-09|1732.87
#2019-07-10|1738.90
#2019-07-11|1734.46
#2019-07-12|1746.07
#2019-07-15|1759.68
#2019-07-16|1760.28
#2019-07-17|1747.78
#2019-07-18|1738.94
#2019-07-19|1753.91
#2019-07-22|1756.79
#2019-07-23|1763.97
#2019-07-24|1768.56
#2019-07-25|1761.55
#2019-07-26|1774.30
#2019-07-29|1768.51
#2019-07-30|1746.96
#2019-07-31|1743.23
#2019-08-01|1747.01
#2019-08-02|1708.35
#2019-08-05|1673.34
#2019-08-06|1671.22
#2019-08-07|1687.73
#2019-08-08|1717.85
#2019-08-09|1701.54
#2019-08-12|1698.81
#2019-08-13|1699.82
#2019-08-14|1657.86
#2019-08-15|1638.01
#2019-08-16|1666.00
#2019-08-19|1696.62
#2019-08-20|1679.66
#2019-08-21|1717.65
#2019-08-22|1697.49
#2019-08-23|1683.75
#2019-08-26|1684.15
#2019-08-27|1695.19
#2019-08-28|1678.36
#2019-08-29|1698.24
#2019-08-30|1714.16
#2019-09-02|1708.28
#2019-09-03|1692.57
#2019-09-04|1725.29
#2019-09-05|1740.02
#2019-09-06|1733.98
#2019-09-09|1725.92
#2019-09-10|1718.83
#2019-09-11|1726.57
#2019-09-12|1740.94
#2019-09-13|1751.73
#2019-09-16|1724.33
#2019-09-17|1738.10
#2019-09-18|1735.74
#2019-09-19|1748.16
#2019-09-20|1738.58
#2019-09-23|1716.65
#2019-09-24|1719.28
#2019-09-25|1705.02
#2019-09-26|1713.57
#2019-09-27|1723.02
#2019-09-30|1717.64
#2019-10-01|1704.76
#2019-10-02|1662.95
#2019-10-03|1669.15
#2019-10-04|1685.78
#2019-10-07|1692.26
#2019-10-08|1664.05
#2019-10-09|1679.39
#2019-10-10|1699.75
#2019-10-11|1719.04
#2019-10-14|1715.28
#2019-10-15|1734.29
#2019-10-16|1734.10
#2019-10-17|1739.83
#2019-10-18|1737.38
#2019-10-21|1744.01
#2019-10-22|1740.35
#2019-10-23|1738.82
#2019-10-24|1753.23
#2019-10-25|1752.53
#2019-10-28|1763.03
#2019-10-29|1775.42
#2019-10-30|1773.58
#2019-10-31|1779.43
#2019-11-01|1791.44
#2019-11-04|1796.91
#2019-11-05|1782.78
#2019-11-06|1781.18
#2019-11-07|1788.08
#2019-11-08|1782.53
#2019-11-11|1780.34
#2019-11-12|1780.59
#2019-11-13|1775.06
#2019-11-14|1772.00
#2019-11-15|1791.69
#2019-11-18|1799.76
#2019-11-19|1800.94
#2019-11-20|1794.81
#2019-11-21|1786.85
#2019-11-22|1782.03
#2019-11-25|1792.84
#2019-11-26|1808.94
#2019-11-27|1805.96
#2019-11-28|1800.72
#2019-11-29|1797.70
#2019-12-02|1782.61
#2019-12-03|1772.90
#2019-12-04|1788.42
#2019-12-05|1795.31
#2019-12-06|1796.49
#2019-12-09|1797.06
#2019-12-10|1797.28
#2019-12-11|1793.13
#2019-12-12|1799.32
#2019-12-13|1810.66
#2019-12-16|1826.69
#2019-12-17|1827.95
#2019-12-18|1819.71
#2019-12-19|1822.67
#2019-12-20|1822.19
#2019-12-23|1827.74
#2019-12-24|1833.94
#2019-12-25|1833.94
#2019-12-26|1835.35
#2019-12-27|1845.69
#2019-12-30|1844.38
#2019-12-31|1838.61
#2020-01-01|1838.61
#2020-01-02|1853.38
#2020-01-03|1839.13
#2020-01-06|1834.73
#2020-01-07|1839.60
#2020-01-08|1839.12
#2020-01-09|1841.81
#2020-01-10|1846.09
#2020-01-13|1848.85
#2020-01-14|1850.83
#2020-01-15|1862.17
#2020-01-16|1863.88
#2020-01-17|1855.85
#2020-01-20|1858.44
#2020-01-21|1851.52
#2020-01-22|1846.00
#2020-01-23|1831.58
#2020-01-24|1828.12
#2020-01-27|1802.44
#2020-01-28|1816.48
#2020-01-29|1827.86
#2020-01-30|1820.81
#2020-01-31|1819.86
#2020-02-03|1833.34
#2020-02-04|1842.49
#2020-02-05|1852.53
#2020-02-06|1850.93
#2020-02-07|1844.17
#2020-02-10|1838.57
#2020-02-11|1848.89
#2020-02-12|1857.40
#2020-02-13|1848.68
#2020-02-14|1849.39
#2020-02-17|1853.54
#2020-02-18|1853.10
#2020-02-19|1852.24
#2020-02-20|1842.19
#2020-02-21|1842.07
#2020-02-24|1794.67
#2020-02-25|1769.47
#2020-02-26|1768.48
#2020-02-27|1735.56
#2020-02-28|1681.45
#2020-03-02|1700.50
#2020-03-03|1725.12
#2020-03-04|1738.48
#2020-03-05|1706.30
#2020-03-06|1660.00
#2020-03-09|1562.91
#2020-03-10|1524.60
#2020-03-11|1494.01
#2020-03-12|1284.71
#2020-03-13|1291.98
#2020-03-16|1202.30
#2020-03-17|1182.57
#2020-03-18|1128.71
#2020-03-19|1154.94
#2020-03-20|1233.29
#2020-03-23|1195.52
#2020-03-24|1295.80
#2020-03-25|1335.06
#2020-03-26|1389.67
#2020-03-27|1329.16
#2020-03-30|1306.37
#2020-03-31|1318.88
#2020-04-01|1279.83
#2020-04-02|1281.35
#2020-04-03|1257.74
#2020-04-06|1324.87
#2020-04-07|1371.30
#2020-04-08|1370.39
#2020-04-09|1406.95
#2020-04-10|1406.95
#2020-04-13|1402.06
#2020-04-14|1392.46
#2020-04-15|1318.02
#2020-04-16|1302.77
#2020-04-17|1363.71
#2020-04-20|1360.99
#2020-04-21|1327.38
#2020-04-22|1329.47
#2020-04-23|1350.99
#2020-04-24|1339.99
#2020-04-27|1384.92
#2020-04-28|1400.59
#2020-04-29|1435.67
#2020-04-30|1419.51
#2020-05-01|1426.70
#2020-05-04|1360.90
#2020-05-05|1384.61
#2020-05-06|1368.03
#2020-05-07|1374.50
#2020-05-08|1420.49
#2020-05-11|1395.88
#2020-05-12|1402.23
#2020-05-13|1370.21
#2020-05-14|1335.97
#2020-05-15|1360.13
#2020-05-18|1423.76
#2020-05-19|1380.68
#2020-05-20|1399.88
#2020-05-21|1383.24
#2020-05-22|1388.07
#2020-05-25|1434.71
#2020-05-26|1471.06
#2020-05-27|1483.58
#2020-05-28|1504.38
#2020-05-29|1490.77
#2020-06-01|1522.69
#2020-06-02|1564.68
#2020-06-03|1610.67
#2020-06-04|1636.65
#2020-06-05|1671.61
#2020-06-08|1666.91
#2020-06-09|1646.25
#2020-06-10|1625.90
#2020-06-11|1548.94
#2020-06-12|1543.56
#2020-06-15|1551.85
#2020-06-16|1586.76
#2020-06-17|1581.38
#2020-06-18|1577.29
#2020-06-19|1566.92
#2020-06-22|1561.87
#2020-06-23|1593.89
#2020-06-24|1539.98
#2020-06-25|1548.47
#2020-06-26|1543.89
#2020-06-29|1559.79
#2020-06-30|1568.81
#2020-07-01|1570.87
#2020-07-02|1601.18
#2020-07-03|1595.36
#2020-07-06|1633.92
#2020-07-07|1616.55
#2020-07-08|1601.61
#2020-07-09|1570.56
#2020-07-10|1589.71
#2020-07-13|1611.42
#2020-07-14|1604.06
#2020-07-15|1636.34
#2020-07-16|1641.51
#2020-07-17|1625.51
#2020-07-20|1640.29
#2020-07-21|1654.49
#2020-07-22|1662.58
#2020-07-23|1673.89
#2020-07-24|1651.63
#2020-07-27|1665.22
#2020-07-28|1660.24
#2020-07-29|1668.56
#2020-07-30|1630.45
#2020-07-31|1625.53
#2020-08-03|1641.63
#2020-08-04|1645.97
#2020-08-05|1684.00
#2020-08-06|1679.30
#2020-08-07|1673.26
#2020-08-10|1681.76
#2020-08-11|1719.43
#2020-08-12|1734.44
#2020-08-13|1736.72
#2020-08-14|1707.36
#2020-08-17|1712.84
#2020-08-18|1707.53
#2020-08-19|1716.29
#2020-08-20|1689.90
#2020-08-21|1686.38
#2020-08-24|1719.08
#2020-08-25|1721.70
#2020-08-26|1736.60
#2020-08-27|1709.36
#2020-08-28|1724.87
#2020-08-31|1729.59
#2020-09-01|1716.43
#2020-09-02|1722.99
#2020-09-03|1710.37
#2020-09-04|1699.08
#2020-09-07|1731.29
#2020-09-08|1701.83
#2020-09-09|1728.89
#2020-09-10|1734.88
#2020-09-11|1726.28
#2020-09-14|1741.28
#2020-09-15|1737.42
#2020-09-16|1736.94
#2020-09-17|1712.77
#2020-09-18|1695.82
#2020-09-21|1622.08
#2020-09-22|1618.55
#2020-09-23|1614.55
#2020-09-24|1595.00
#2020-09-25|1592.50
#2020-09-28|1638.15
#2020-09-29|1631.59
#2020-09-30|1641.88
#2020-10-01|1637.30
#2020-10-02|1631.15
#2020-10-05|1665.86
#2020-10-06|1691.24
#2020-10-07|1684.43
#2020-10-08|1698.23
#2020-10-09|1705.90
#2020-10-12|1715.88
#2020-10-13|1684.86
#2020-10-14|1690.65
#2020-10-15|1649.47
#2020-10-16|1666.54
#2020-10-19|1681.31
#2020-10-20|1693.71
#2020-10-21|1671.97
#2020-10-22|1669.14
#2020-10-23|1686.44
#2020-10-26|1652.30
#2020-10-27|1626.20
#2020-10-28|1553.66
#2020-10-29|1542.89
#2020-10-30|1544.49
#2020-11-02|1567.23
#2020-11-03|1612.33
#2020-11-04|1633.73
#2020-11-05|1669.97
#2020-11-06|1663.17
#2020-11-09|1785.54
#2020-11-10|1835.08
#2020-11-11|1814.39
#2020-11-12|1809.75
#2020-11-13|1827.51
#2020-11-16|1872.62
#2020-11-17|1878.78
#2020-11-18|1885.05
#2020-11-19|1865.66
#2020-11-20|1865.20
#2020-11-23|1862.28
#2020-11-24|1906.24
#2020-11-25|1910.24
#2020-11-26|1906.65
#2020-11-27|1925.24
#2020-11-30|1901.92
#2020-12-01|1942.52
#2020-12-02|1944.61
#2020-12-03|1951.64
#2020-12-04|1966.61
#2020-12-07|1950.51
#2020-12-08|1945.49
#2020-12-09|1943.53
#2020-12-10|1939.93
#2020-12-11|1921.51
#2020-12-14|1935.23
#2020-12-15|1948.03
#2020-12-16|1961.34
#2020-12-17|1978.28
#2020-12-18|1969.71
#2020-12-21|1921.17
#2020-12-22|1938.84
#2020-12-23|1967.46
#2020-12-24|1964.94
#2020-12-25|1964.94
#2020-12-28|1980.50
#2020-12-29|1994.79
#2020-12-30|1995.07
#2020-12-31|1968.76
#2021-01-01|1968.76
#2021-01-04|1989.61
#2021-01-05|1989.30
#2021-01-06|2017.48
#2021-01-07|2011.60
#2021-01-08|2025.73
#2021-01-11|1989.99
#2021-01-12|1999.65
#2021-01-13|2014.61
#2021-01-14|2032.54
#2021-01-15|2006.06
#2021-01-18|2004.42
#2021-01-19|2010.27
#2021-01-20|2018.00
#2021-01-21|2016.35
#2021-01-22|1990.01
#2021-01-25|1940.73
#2021-01-26|1960.98
#2021-01-27|1937.48
#2021-01-28|1959.78
#2021-01-29|1939.57
#2021-02-01|1954.04
#2021-02-02|1980.70
#2021-02-03|1978.70
#2021-02-04|1986.96
#2021-02-05|2005.68
#2021-02-08|2012.55
#2021-02-09|2019.84
#2021-02-10|2017.33
#2021-02-11|2025.04
#2021-02-12|2012.42
#2021-02-15|2031.44
#2021-02-16|2030.99
#2021-02-17|2009.69
#2021-02-18|2001.40
#2021-02-19|2016.62
#2021-02-22|2015.35
#2021-02-23|2028.29
#2021-02-24|2027.62
#2021-02-25|2050.94
#2021-02-26|2004.75
#2021-03-01|2015.49
#2021-03-02|2015.35
#2021-03-03|2029.19
#2021-03-04|2027.65
#2021-03-05|1989.04
#2021-03-08|2016.21
#2021-03-09|2025.03
#2021-03-10|2031.52
#2021-03-11|2046.26
#2021-03-12|2048.96
#2021-03-15|2037.37
#2021-03-16|2035.03
#2021-03-17|2036.26
#2021-03-18|2037.50
#2021-03-19|2017.51
#2021-03-22|2010.51
#2021-03-23|1992.68
#2021-03-24|1988.21
#2021-03-25|1981.63
#2021-03-26|1988.84
#2021-03-29|1989.19
#2021-03-30|1994.90
#2021-03-31|1993.19
#2021-04-01|2009.40
#2021-04-02|2009.40
#2021-04-05|2015.90
#2021-04-06|2036.46
#2021-04-07|2050.99
#2021-04-08|2048.81
#2021-04-09|2039.32
#2021-04-12|2048.05
#2021-04-13|2062.33
#2021-04-14|2069.70
#2021-04-15|2074.15
#2021-04-16|2090.36
#2021-04-19|2102.84
#2021-04-20|2080.63
#2021-04-21|2075.15
#2021-04-22|2088.07
#2021-04-23|2096.01
#2021-04-26|2112.88
#2021-04-27|2114.58
#2021-04-28|2123.57
#2021-04-29|2113.33
#2021-04-30|2088.37
#2021-05-03|2107.45
#2021-05-04|2078.25
#2021-05-05|2091.24
#2021-05-06|2106.31
#2021-05-07|2136.49
#2021-05-10|2147.73
#2021-05-11|2115.21
#2021-05-12|2090.33
#2021-05-13|2077.83
#2021-05-14|2114.27
#2021-05-17|2102.63
#2021-05-18|2117.10
#2021-05-19|2087.44
#2021-05-20|2100.01
#2021-05-21|2101.19
#2021-05-24|2118.70
#2021-05-25|2118.04
#2021-05-26|2113.66
#2021-05-27|2118.74
#2021-05-28|2123.72
#2021-05-31|2125.68
#2021-06-01|2150.29
#2021-06-02|2145.54
#2021-06-03|2128.21
#2021-06-04|2135.51
#2021-06-07|2155.31
#2021-06-08|2158.02
#2021-06-09|2162.23
#2021-06-10|2154.27
#2021-06-11|2170.43
#2021-06-14|2180.27
#2021-06-15|2170.39
#2021-06-16|2167.57
#2021-06-17|2131.42
#2021-06-18|2085.62
#2021-06-21|2096.77
#2021-06-22|2095.40
#2021-06-23|2089.03
#2021-06-24|2101.89
#2021-06-25|2108.11
#2021-06-28|2076.36
#2021-06-29|2072.68
#2021-06-30|2056.20
#2021-07-01|2079.90
#2021-07-02|2079.50
#2021-07-05|2088.35
#2021-07-06|2069.41
#2021-07-07|2064.11
#2021-07-08|2035.05
#2021-07-09|2058.97
#2021-07-12|2054.60
#2021-07-13|2044.81
#2021-07-14|2032.25
#2021-07-15|2006.44
#2021-07-16|2010.79
#2021-07-19|1961.36
#2021-07-20|1958.75
#2021-07-21|2002.64
#2021-07-22|2010.23
#2021-07-23|2021.03
#2021-07-26|2028.74
#2021-07-27|2017.26
#2021-07-28|2024.14
#2021-07-29|2052.70
#2021-07-30|2046.26
#2021-08-02|2060.48
#2021-08-03|2042.52
#2021-08-04|2049.54
#2021-08-05|2060.91
#2021-08-06|2054.27
#2021-08-09|2044.38
#2021-08-10|2043.43
#2021-08-11|2055.60
#2021-08-12|2057.41
#2021-08-13|2071.31
#2021-08-16|2066.04
#2021-08-17|2044.23
#2021-08-18|2055.14
#2021-08-19|2023.47
#2021-08-20|2022.66
#2021-08-23|2040.39
#2021-08-24|2052.48
#2021-08-25|2051.65
#2021-08-26|2050.14
#2021-08-27|2064.08
#2021-08-30|2067.00
#2021-08-31|2070.23
#2021-09-01|2095.03
#2021-09-02|2095.72
#2021-09-03|2076.50
#2021-09-06|2078.47
#2021-09-07|2076.25
#2021-09-08|2059.72
#2021-09-09|2056.63
#2021-09-10|2043.43
#2021-09-13|2047.65
#2021-09-14|2049.27
#2021-09-15|2035.02
#2021-09-16|2025.09
#2021-09-17|2007.06
#2021-09-20|1979.46
#2021-09-21|1987.29
#2021-09-22|2010.85
#2021-09-23|2032.41
#2021-09-24|2023.50
#2021-09-27|2033.31
#2021-09-28|2001.69
#2021-09-29|1993.10
#2021-09-30|1979.95
#2021-10-01|1977.34
#2021-10-04|1974.28
#2021-10-05|1976.21
#2021-10-06|1937.77
#2021-10-07|1960.93
#2021-10-08|1966.72
#2021-10-11|1966.29
#2021-10-12|1959.84
#2021-10-13|1964.45
#2021-10-14|1975.79
#2021-10-15|1990.47
#2021-10-18|1976.24
#2021-10-19|1993.44
#2021-10-20|1984.58
#2021-10-21|1991.10
#2021-10-22|1998.06
#2021-10-25|1987.97
#2021-10-26|1999.23
#2021-10-27|2013.94
#2021-10-28|2038.74
#2021-10-29|2024.83
#2021-11-01|2041.03
#2021-11-02|2041.24
#2021-11-03|2042.80
#2021-11-04|2049.57
#2021-11-05|2060.36
#2021-11-08|2058.41
#2021-11-09|2054.20
#2021-11-10|2054.69
#2021-11-11|2035.49
#2021-11-12|2035.24
#2021-11-15|2039.27
#2021-11-16|2030.35
#2021-11-17|2014.00
#2021-11-18|2006.78
#2021-11-19|1978.74
#2021-11-22|1967.37
#2021-11-23|1957.71
#2021-11-24|1938.39
#2021-11-25|1957.17
#2021-11-26|1899.58
#2021-11-29|1885.87
#2021-11-30|1867.39
#2021-12-01|1899.41
#2021-12-02|1877.84
#2021-12-03|1860.05
#2021-12-06|1889.48
#2021-12-07|1906.38
#2021-12-08|1908.41
#2021-12-09|1896.74
#2021-12-10|1895.50
#2021-12-13|1875.87
#2021-12-14|1866.69
#2021-12-15|1853.24
#2021-12-16|1876.45
#2021-12-17|1871.56
#2021-12-20|1850.77
#2021-12-21|1880.91
#2021-12-22|1910.59
#2021-12-23|1921.56
#2021-12-24|1929.52
#2021-12-27|1935.24
#2021-12-28|1937.80
#2021-12-29|1946.09
#2021-12-30|1950.84
#2021-12-31|1960.89
#2022-01-03|1960.46
#2022-01-04|1983.69
#2022-01-05|2006.99
#2022-01-06|1991.96
#2022-01-07|1992.65
#2022-01-10|1970.05
#2022-01-11|1989.97
#2022-01-12|2001.53
#2022-01-13|2026.85
#2022-01-14|2007.74
#2022-01-17|2014.46
#2022-01-18|1996.05
#2022-01-19|1996.84
#2022-01-20|1990.49
#2022-01-21|1962.04
#2022-01-24|1877.40
#2022-01-25|1869.91
#2022-01-26|1898.29
#2022-01-27|1874.02
#2022-01-28|1863.13
#2022-01-31|1875.38
#2022-02-01|1903.21
#2022-02-02|1917.98
#2022-02-03|1919.53
#2022-02-04|1895.76
#2022-02-07|1895.07
#2022-02-08|1907.67
#2022-02-09|1943.56
#2022-02-10|1966.76
#2022-02-11|1934.42
#2022-02-14|1893.38
#2022-02-15|1932.46
#2022-02-16|1933.89
#2022-02-17|1927.59
#2022-02-18|1906.94
#2022-02-21|1875.42
#2022-02-22|1876.05
#2022-02-23|1867.13
#2022-02-24|1773.44
#2022-02-25|1836.52
#2022-02-28|1821.97
#2022-03-01|1737.27
#2022-03-02|1731.19
#2022-03-03|1688.39
#2022-03-04|1589.16
#2022-03-07|1539.07
#2022-03-08|1535.30
#2022-03-09|1671.75
#2022-03-10|1644.93
#2022-03-11|1663.10
#2022-03-14|1690.79
#2022-03-15|1686.03
#2022-03-16|1743.84
#2022-03-17|1758.78
#2022-03-18|1761.45
#2022-03-21|1757.34
#2022-03-22|1767.45
#2022-03-23|1740.50
#2022-03-24|1729.69
#2022-03-25|1731.88
#2022-03-28|1733.08
#2022-03-29|1814.00
#2022-03-30|1808.19
#2022-03-31|1774.14
#2022-04-01|1755.24
#2022-04-04|1756.39
#2022-04-05|1722.31
#2022-04-06|1692.98
#2022-04-07|1695.08
#2022-04-08|1711.22
#2022-04-11|1720.30
#2022-04-12|1706.17
#2022-04-13|1703.63
#2022-04-14|1708.90
#2022-04-15|1708.90
#2022-04-18|1711.60
#2022-04-19|1708.57
#2022-04-20|1735.10
#2022-04-21|1744.08
#2022-04-22|1710.36
#2022-04-25|1694.08
#2022-04-26|1666.36
#2022-04-27|1641.05
#2022-04-28|1659.54
#2022-04-29|1667.36
#2022-05-02|1639.24
#2022-05-03|1661.59
#2022-05-04|1656.83
#2022-05-05|1645.92
#2022-05-06|1633.30
#2022-05-09|1586.09
#2022-05-10|1596.66
#2022-05-11|1608.77
#2022-05-12|1579.57
#2022-05-13|1616.45
#2022-05-16|1618.49
#2022-05-17|1658.41
#2022-05-18|1640.91
#2022-05-19|1637.76
#2022-05-20|1642.27
#2022-05-23|1672.40
#2022-05-24|1651.92
#2022-05-25|1654.51
#2022-05-26|1686.74
#2022-05-27|1701.81
#2022-05-30|1718.03
#2022-05-31|1686.67
#2022-06-01|1669.10
#2022-06-02|1691.74
#2022-06-03|1685.14
#2022-06-06|1702.93
#2022-06-07|1687.67
#2022-06-08|1681.20
#2022-06-09|1646.97
#2022-06-10|1595.56
#2022-06-13|1525.42
#2022-06-14|1499.13
#2022-06-15|1525.81
#2022-06-16|1500.74
#2022-06-17|1502.98
#2022-06-20|1530.09
#2022-06-21|1542.02
#2022-06-22|1530.01
#2022-06-23|1499.44
#2022-06-24|1533.54
#2022-06-27|1539.11
#2022-06-28|1535.39
#2022-06-29|1494.98
#2022-06-30|1463.33
#2022-07-01|1458.61
#2022-07-04|1455.67
#2022-07-05|1392.84
#2022-07-06|1410.16
#2022-07-07|1437.68
#2022-07-08|1457.39
#2022-07-11|1425.01
#2022-07-12|1431.30
#2022-07-13|1431.18
#2022-07-14|1398.48
#2022-07-15|1440.11
#2022-07-18|1475.98
#2022-07-19|1505.30
#2022-07-20|1502.87
#2022-07-21|1502.34
#2022-07-22|1515.35
#2022-07-25|1509.54
#2022-07-26|1486.40
#2022-07-27|1503.42
#2022-07-28|1521.41
#2022-07-29|1544.17
#2022-08-01|1549.23
#2022-08-02|1530.99
#2022-08-03|1536.55
#2022-08-04|1552.82
#2022-08-05|1533.35
#2022-08-08|1556.36
#2022-08-09|1549.22
#2022-08-10|1594.05
#2022-08-11|1595.63
#2022-08-12|1572.91
#2022-08-15|1571.68
#2022-08-16|1567.10
#2022-08-17|1538.54
#2022-08-18|1535.97
#2022-08-19|1504.24
#2022-08-22|1462.45
#2022-08-23|1457.89
#2022-08-24|1462.13
#2022-08-25|1466.47
#2022-08-26|1449.92
#2022-08-29|1437.20
#2022-08-30|1438.12
#2022-08-31|1444.36
#2022-09-01|1400.00
#2022-09-02|1442.68
#2022-09-05|1402.05
#2022-09-06|1408.86
#2022-09-07|1411.01
#2022-09-08|1416.83
#2022-09-09|1454.32
#2022-09-12|1495.73
#2022-09-13|1450.95
#2022-09-14|1436.03
#2022-09-15|1431.64
#2022-09-16|1416.31
#2022-09-19|1408.65
#2022-09-20|1375.25
#2022-09-21|1364.10
#2022-09-22|1320.29
#2022-09-23|1270.18
#2022-09-26|1257.30
#2022-09-27|1252.80
#2022-09-28|1258.74
#2022-09-29|1241.75
#2022-09-30|1272.49
#2022-10-03|1289.99
#2022-10-04|1352.80
#2022-10-05|1320.00
#2022-10-06|1312.39
#2022-10-07|1288.91
#2022-10-10|1273.89
#2022-10-11|1268.11
#2022-10-12|1254.34
#2022-10-13|1277.00
#2022-10-14|1293.74
#2022-10-17|1330.40
#2022-10-18|1347.60
#2022-10-19|1333.31
#2022-10-20|1350.81
#2022-10-21|1337.89
#2022-10-24|1370.50
#2022-10-25|1395.72
#2022-10-26|1419.84
#2022-10-27|1412.21
#2022-10-28|1408.42
#2022-10-31|1406.76
#2022-11-01|1412.59
#2022-11-02|1404.43
#2022-11-03|1378.09
#2022-11-04|1424.20
#2022-11-07|1452.28
#2022-11-08|1473.66
#2022-11-09|1465.27
#2022-11-10|1533.13
#2022-11-11|1558.35
#2022-11-14|1557.13
#2022-11-15|1567.24
#2022-11-16|1548.21
#2022-11-17|1524.79
#2022-11-18|1542.14
#2022-11-21|1528.85
#2022-11-22|1539.31
#2022-11-23|1557.65
#2022-11-24|1579.02
#2022-11-25|1578.27
#2022-11-28|1566.76
#2022-11-29|1551.93
#2022-11-30|1544.37
#2022-12-01|1591.69
#2022-12-02|1591.28
#2022-12-05|1587.68
#2022-12-06|1573.65
#2022-12-07|1564.20
#2022-12-08|1566.07
#2022-12-09|1576.56
#2022-12-12|1558.26
#2022-12-13|1593.06
#2022-12-14|1593.37
#2022-12-15|1557.04
#2022-12-16|1526.42
#2022-12-19|1526.26
#2022-12-20|1519.20
#2022-12-21|1544.54
#2022-12-22|1529.52
#2022-12-23|1535.29
#2022-12-26|1535.29
#2022-12-27|1541.30
#2022-12-28|1530.08
#2022-12-29|1556.20
#2022-12-30|1535.37
#2023-01-02|1559.22
#2023-01-03|1546.19
#2023-01-04|1583.13
#2023-01-05|1561.98
#2023-01-06|1591.98
#2023-01-09|1630.47
#2023-01-10|1620.48
#2023-01-11|1634.56
#2023-01-12|1659.14
#2023-01-13|1665.30
#2023-01-16|1676.51
#2023-01-17|1677.37
#2023-01-18|1683.17
#2023-01-19|1647.92
#2023-01-20|1659.81
#2023-01-23|1675.98
#2023-01-24|1686.46
#2023-01-25|1684.60
#2023-01-26|1691.26
#2023-01-27|1697.40
#2023-01-30|1694.99
#2023-01-31|1686.61
#2023-02-01|1707.96
#2023-02-02|1754.42
#2023-02-03|1755.99
#2023-02-06|1715.28
#2023-02-07|1698.65
#2023-02-08|1707.09
#2023-02-09|1721.04
#2023-02-10|1681.57
#2023-02-13|1696.76
#2023-02-14|1706.36
#2023-02-15|1718.58
#2023-02-16|1726.57
#2023-02-17|1719.13
#2023-02-20|1724.59
#2023-02-21|1714.69
#2023-02-22|1693.26
#2023-02-23|1694.04
#2023-02-24|1680.32
#2023-02-27|1707.38
#2023-02-28|1705.80
#2023-03-01|1701.54
#2023-03-02|1699.23
#2023-03-03|1714.87
#2023-03-06|1732.21
#2023-03-07|1704.62
#2023-03-08|1699.59
#2023-03-09|1697.45
#2023-03-10|1694.83
#2023-03-13|1654.92
#2023-03-14|1675.04
#2023-03-15|1591.87
#2023-03-16|1625.19
#2023-03-17|1606.24
#2023-03-20|1625.34
#2023-03-21|1664.31
#2023-03-22|1661.23
#2023-03-23|1667.47
#2023-03-24|1607.93
#2023-03-27|1627.59
#2023-03-28|1629.47
#2023-03-29|1649.13
#2023-03-30|1687.72
#2023-03-31|1686.16
#2023-04-03|1686.86
#2023-04-04|1694.61
#2023-04-05|1669.95
#2023-04-06|1684.27
#2023-04-07|1684.27
#2023-04-10|1671.32
#2023-04-11|1693.76
#2023-04-12|1704.99
#2023-04-13|1717.25
#2023-04-14|1713.92
#2023-04-17|1707.09
#2023-04-18|1727.12
#2023-04-19|1724.09
#2023-04-20|1710.90
#2023-04-21|1713.07
#2023-04-24|1719.53
#2023-04-25|1703.33
#2023-04-26|1700.16
#2023-04-27|1700.35
#2023-04-28|1720.58
#2023-05-01|1711.30
#2023-05-02|1691.59
#2023-05-03|1697.11
#2023-05-04|1668.56
#2023-05-05|1688.43
#2023-05-08|1693.32
#2023-05-09|1673.30
#2023-05-10|1666.82
#2023-05-11|1662.24
#2023-05-12|1655.46
#2023-05-15|1661.64
#2023-05-16|1653.33
#2023-05-17|1645.22
#2023-05-18|1645.54
#2023-05-19|1656.10
#2023-05-22|1663.06
#2023-05-23|1649.94
#2023-05-24|1620.74
#2023-05-25|1599.92
#2023-05-26|1603.23
#2023-05-29|1599.41
#2023-05-30|1587.80
#2023-05-31|1558.05
#2023-06-01|1577.15
#2023-06-02|1596.66
#2023-06-05|1583.11
#2023-06-06|1585.09
#2023-06-07|1588.57
#2023-06-08|1602.17
#2023-06-09|1596.88
#2023-06-12|1603.81
#2023-06-13|1622.13
#2023-06-14|1641.45
#2023-06-15|1644.18
#2023-06-16|1656.34
#2023-06-19|1633.06
#2023-06-20|1618.34
#2023-06-21|1617.11
#2023-06-22|1607.11
#2023-06-23|1587.05
#2023-06-26|1591.34
#2023-06-27|1606.26
#2023-06-28|1622.54
#2023-06-29|1627.58
#2023-06-30|1640.54
#2023-07-03|1638.24
#2023-07-04|1636.74
#2023-07-05|1623.69
#2023-07-06|1580.72
#2023-07-07|1598.61
#2023-07-10|1604.15
#2023-07-11|1625.26
#2023-07-12|1669.95
#2023-07-13|1691.38
#2023-07-14|1693.88
#2023-07-17|1680.89
#2023-07-18|1687.36
#2023-07-19|1695.47
#2023-07-20|1683.36
#2023-07-21|1683.66
#2023-07-24|1686.75
#2023-07-25|1675.72
#2023-07-26|1681.85
#2023-07-27|1679.05
#2023-07-28|1686.72
#2023-07-31|1674.89
#2023-08-01|1653.70
#2023-08-02|1625.77
#2023-08-03|1617.52
#2023-08-04|1636.23
#2023-08-07|1631.15
#2023-08-08|1613.83
#2023-08-09|1622.12
#2023-08-10|1644.10
#2023-08-11|1614.42
#2023-08-14|1605.59
#2023-08-15|1598.46
#2023-08-16|1588.09
#2023-08-17|1568.31
#2023-08-18|1555.70
#2023-08-21|1560.39
#2023-08-22|1567.48
#2023-08-23|1575.25
#2023-08-24|1565.82
#2023-08-25|1555.20
#2023-08-28|1579.80
#2023-08-29|1589.22
#2023-08-30|1602.23
#2023-08-31|1594.31
#2023-09-01|1579.01
#2023-09-04|1573.18
#2023-09-05|1548.69
#2023-09-06|1544.32
#2023-09-07|1530.94
#2023-09-08|1538.20
#2023-09-11|1549.38
#2023-09-12|1538.24
#2023-09-13|1539.07
#2023-09-14|1547.24
#2023-09-15|1551.82
#2023-09-18|1530.94
#2023-09-19|1541.21
#2023-09-20|1561.82
#2023-09-21|1529.11
#2023-09-22|1519.92
#2023-09-25|1493.39
#2023-09-26|1481.01
#2023-09-27|1467.75
#2023-09-28|1478.39
#2023-09-29|1493.05
#2023-10-02|1448.64
#2023-10-03|1416.97
#2023-10-04|1421.59
#2023-10-05|1406.52
#2023-10-06|1420.69
#2023-10-09|1410.00
#2023-10-10|1444.16
#2023-10-11|1445.70
#2023-10-12|1434.70
#2023-10-13|1400.17
#2023-10-16|1411.73
#2023-10-17|1415.90
#2023-10-18|1396.62
#2023-10-19|1381.76
#2023-10-20|1368.28
#2023-10-23|1374.24
#2023-10-24|1374.16
#2023-10-25|1330.12
#2023-10-26|1323.01
#2023-10-27|1332.04
#2023-10-30|1346.41
#2023-10-31|1357.98
#2023-11-01|1365.42
#2023-11-02|1407.03
#2023-11-03|1440.75
#2023-11-06|1426.97
#2023-11-07|1408.54
#2023-11-08|1421.24
#2023-11-09|1433.98
#2023-11-10|1411.46
#2023-11-13|1422.35
#2023-11-14|1477.67
#2023-11-15|1481.95
#2023-11-16|1474.49
#2023-11-17|1489.67
#2023-11-20|1494.47
#2023-11-21|1483.72
#2023-11-22|1483.70
#2023-11-23|1489.10
#2023-11-24|1502.06
#2023-11-27|1498.75
#2023-11-28|1501.83
#2023-11-29|1509.41
#2023-11-30|1501.29
#2023-12-01|1503.13
#2023-12-04|1495.22
#2023-12-05|1500.99
#2023-12-06|1510.16
#2023-12-07|1508.93
#2023-12-08|1516.71
#2023-12-11|1516.11
#2023-12-12|1515.11
#2023-12-13|1507.39
#2023-12-14|1580.22
#2023-12-15|1563.99
#2023-12-18|1560.26
#2023-12-19|1583.72
#2023-12-20|1587.00
#2023-12-21|1584.59
#2023-12-22|1585.98
#2023-12-25|1585.98
#2023-12-26|1587.99
#2023-12-27|1603.90
#2023-12-28|1600.47
#2023-12-29|1589.61
#2024-01-01|1589.61
#2024-01-02|1580.38
#2024-01-03|1547.33
#2024-01-04|1566.74
#2024-01-05|1560.85
#2024-01-08|1569.52
#2024-01-09|1558.00
#2024-01-10|1559.05
#2024-01-11|1551.60
#2024-01-12|1568.35
#2024-01-15|1566.85
#2024-01-16|1547.48
#2024-01-17|1523.79
#2024-01-18|1534.66
#2024-01-19|1539.37
#2024-01-22|1559.32
#2024-01-23|1547.05
#2024-01-24|1571.37
#2024-01-25|1559.05
#2024-01-26|1576.74
#2024-01-29|1558.83
#2024-01-30|1559.82
#2024-01-31|1566.26
#2024-02-01|1545.26
#2024-02-02|1546.65
#2024-02-05|1532.87
#2024-02-06|1537.40
#2024-02-07|1531.27
#2024-02-08|1540.51
#2024-02-09|1543.56
#2024-02-12|1549.40
#2024-02-13|1520.45
#2024-02-14|1524.76
#2024-02-15|1544.61
#2024-02-16|1550.89
#2024-02-19|1543.37
#2024-02-20|1551.51
#2024-02-21|1543.99
#2024-02-22|1560.36
#2024-02-23|1566.41
#2024-02-26|1555.33
#2024-02-27|1557.01
#2024-02-28|1532.09
#2024-02-29|1529.40
#2024-03-01|1535.35
#2024-03-04|1536.05
#2024-03-05|1535.48
#2024-03-06|1541.53
#2024-03-07|1537.31
#2024-03-08|1544.37
#2024-03-11|1539.94
#2024-03-12|1553.02
#2024-03-13|1556.76
#2024-03-14|1550.58
#2024-03-15|1546.81
#2024-03-18|1547.46
#2024-03-19|1550.80
#2024-03-20|1558.60
#2024-03-21|1575.65
#2024-03-22|1573.80
#2024-03-25|1574.99
#2024-03-26|1582.85
#2024-03-27|1584.70
#2024-03-28|1587.60
#2024-03-29|1587.60
#2024-04-01|1579.44
#2024-04-02|1574.00
#2024-04-03|1591.31
#2024-04-04|1601.99
#2024-04-05|1576.71
#2024-04-08|1589.65
#2024-04-09|1592.51
#2024-04-10|1567.79
#2024-04-11|1550.73
#2024-04-12|1538.80
#2024-04-15|1534.85
#2024-04-16|1511.91
#2024-04-17|1511.34
#2024-04-18|1531.71
#2024-04-19|1526.71
#2024-04-22|1539.71
#2024-04-23|1559.69
#2024-04-24|1550.37
#2024-04-25|1540.30
#2024-04-26|1553.24
#2024-04-29|1568.37
#2024-04-30|1544.65
#2024-05-01|1543.35
#2024-05-02|1554.90
#2024-05-03|1569.41
#2024-05-06|1575.66
#2024-05-07|1587.37
#2024-05-08|1589.61
#2024-05-09|1599.85
#2024-05-10|1609.83
#2024-05-13|1624.91
#2024-05-14|1632.28
#2024-05-15|1644.63
#2024-05-16|1643.22
#2024-05-17|1639.36
#2024-05-20|1640.99
#2024-05-21|1629.44
#2024-05-22|1623.16
#2024-05-23|1616.04
#2024-05-24|1624.82
#2024-05-27|1630.15
#2024-05-28|1621.61
#2024-05-29|1598.02
#2024-05-30|1610.87
#2024-05-31|1619.48
#2024-06-03|1629.00
#2024-06-04|1617.88
#2024-06-05|1614.90
#2024-06-06|1619.58
#2024-06-07|1596.88
#2024-06-10|1548.56
#2024-06-11|1521.88
#2024-06-12|1557.23
#2024-06-13|1513.63
#2024-06-14|1454.64
#2024-06-17|1463.90
#2024-06-18|1483.62
#2024-06-19|1480.64
#2024-06-20|1495.27
#2024-06-21|1471.90
#2024-06-24|1485.17
#2024-06-25|1473.59
#2024-06-26|1457.83
#2024-06-27|1448.97
#2024-06-28|1434.30
#2024-07-01|1458.88
#2024-07-02|1458.66
#2024-07-03|1488.84
#2024-07-04|1506.97
#2024-07-05|1510.79
#2024-07-08|1502.28
#2024-07-09|1477.26
#2024-07-10|1494.45
#2024-07-11|1524.63
#2024-07-12|1539.37
#2024-07-15|1534.45
#2024-07-16|1528.46
#2024-07-17|1532.57
#2024-07-18|1538.83
#2024-07-19|1520.27
#2024-07-22|1530.77
#2024-07-23|1508.86
#2024-07-24|1510.60
#2024-07-25|1486.55
#2024-07-26|1503.04
#2024-07-29|1491.81
#2024-07-30|1498.21
#2024-07-31|1512.79
#2024-08-01|1478.38
#2024-08-02|1461.75
#2024-08-05|1438.44
#2024-08-06|1428.94
#2024-08-07|1451.02
#2024-08-08|1437.56
#2024-08-09|1450.76
#2024-08-12|1449.12
#2024-08-13|1460.25
#2024-08-14|1477.39
#2024-08-15|1482.67
#2024-08-16|1488.81
#2024-08-19|1510.26
#2024-08-20|1512.26
#2024-08-21|1519.90
#2024-08-22|1527.51
#2024-08-23|1548.33
#2024-08-26|1550.43
#2024-08-27|1553.78
#2024-08-28|1551.85
#2024-08-29|1539.71
#2024-08-30|1544.91
#2024-09-02|1539.73
#2024-09-03|1530.97
#2024-09-04|1535.64
#2024-09-05|1551.07
#2024-09-06|1544.21
#2024-09-09|1544.69
#2024-09-10|1533.05
#2024-09-11|1526.95
#2024-09-12|1533.65
#2024-09-13|1554.09
#2024-09-16|1563.44
#2024-09-17|1576.51
#2024-09-18|1573.21
#2024-09-19|1593.65
#2024-09-20|1572.24
#2024-09-23|1561.74
#2024-09-24|1572.18
#2024-09-25|1574.94
#2024-09-26|1591.51
#2024-09-27|1608.03
#2024-09-30|1562.63
#2024-10-01|1550.35
#2024-10-02|1532.54
#2024-10-03|1510.78
#2024-10-04|1524.25
#2024-10-07|1521.81
#2024-10-08|1524.77
#2024-10-09|1533.93
#2024-10-10|1524.67
#2024-10-11|1540.52
#2024-10-14|1535.68
#2024-10-15|1536.37
#2024-10-16|1544.95
#2024-10-17|1557.55
#2024-10-18|1565.40
#2024-10-21|1541.92
#2024-10-22|1530.90
#2024-10-23|1519.67
#2024-10-24|1515.57
#2024-10-25|1513.82
#2024-10-28|1527.23
#2024-10-29|1515.02
#2024-10-30|1508.64
#2024-10-31|1516.00
#2024-11-01|1527.86
#2024-11-04|1532.55
#2024-11-05|1536.19
#2024-11-06|1499.80
#2024-11-07|1510.71
#2024-11-08|1499.47
#2024-11-11|1496.18
#2024-11-12|1458.14
#2024-11-13|1444.64
#2024-11-14|1465.57
#2024-11-15|1459.44
#2024-11-18|1464.65
#2024-11-19|1453.12
#2024-11-20|1441.26
#2024-11-21|1438.32
#2024-11-22|1431.32
#2024-11-25|1445.49
#2024-11-26|1428.82
#2024-11-27|1430.66
#2024-11-28|1440.45
#2024-11-29|1445.04
#2024-12-02|1409.74
#2024-12-03|1414.19
#2024-12-04|1428.95
#2024-12-05|1462.25
#2024-12-06|1472.37
#2024-12-09|1482.88
#2024-12-10|1468.87
#2024-12-11|1467.94
#2024-12-12|1467.22
#2024-12-13|1465.41
#2024-12-16|1433.07
#2024-12-17|1445.14
#2024-12-18|1447.07
#2024-12-19|1413.25
#2024-12-20|1420.53
#2024-12-23|1417.19
#2024-12-24|1420.56
#2024-12-25|1420.56
#2024-12-26|1422.90
#2024-12-27|1433.79
#2024-12-30|1424.43
#2024-12-31|1436.83
#2025-01-01|1436.83
#2025-01-02|1423.76
#2025-01-03|1409.09
#2025-01-06|1448.49
#2025-01-07|1437.41
#2025-01-08|1419.90
#2025-01-09|1423.96
#2025-01-10|1404.57
#2025-01-13|1394.92
#2025-01-14|1415.52
#2025-01-15|1438.83
#2025-01-16|1438.95
#2025-01-17|1446.63
#2025-01-20|1467.61
#2025-01-21|1469.13
#2025-01-22|1469.66
#2025-01-23|1468.14
#2025-01-24|1484.98
#2025-01-27|1490.63
#2025-01-28|1496.29
#2025-01-29|1493.88
#2025-01-30|1511.04
#2025-01-31|1504.93
#2025-02-03|1480.79
#2025-02-04|1495.26
#2025-02-05|1502.28
#2025-02-06|1524.07
#2025-02-07|1525.93
#2025-02-10|1524.59
#2025-02-11|1533.93
#2025-02-12|1544.00
#2025-02-13|1562.67
#2025-02-14|1583.11
#2025-02-17|1579.81
#2025-02-18|1576.63
#2025-02-19|1553.88
#2025-02-20|1550.51
#2025-02-21|1548.83
#2025-02-24|1560.95
#2025-02-25|1564.87
#2025-02-26|1579.61
#2025-02-27|1563.39
#2025-02-28|1557.52
#2025-03-03|1581.42
#2025-03-04|1564.56
#2025-03-05|1644.03
#2025-03-06|1686.76
#2025-03-07|1681.60
#2025-03-10|1648.42
#2025-03-11|1643.14
#2025-03-12|1649.17
#2025-03-13|1635.24
#2025-03-14|1655.32
#2025-03-17|1678.12
#2025-03-18|1694.32
#2025-03-19|1688.04
#2025-03-20|1665.35
#2025-03-21|1649.95
#2025-03-24|1647.84
#2025-03-25|1661.20
#2025-03-26|1634.84
#2025-03-27|1634.92
#2025-03-28|1625.72
#2025-03-31|1593.25
#2025-04-01|1605.50
#2025-04-02|1611.09
#2025-04-03|1569.88
#2025-04-04|1510.68
#2025-04-07|1440.32
#2025-04-08|1471.54
#2025-04-09|1450.89
#2025-04-10|1515.84
#2025-04-11|1553.46
#2025-04-14|1594.07
#2025-04-15|1628.59
#2025-04-16|1628.91
#2025-04-17|1620.48
#2025-04-18|1620.48
#2025-04-21|1641.61
#2025-04-22|1650.71
#2025-04-23|1664.18
#2025-04-24|1682.39
#2025-04-25|1692.65
#2025-04-28|1698.14
#2025-04-29|1700.37
#2025-04-30|1724.56
#2025-05-01|1711.52
#2025-05-02|1752.95
#2025-05-05|1752.32
#2025-05-06|1745.05
#2025-05-07|1746.35
#2025-05-08|1742.80
#2025-05-09|1753.26
#2025-05-12|1750.75
#2025-05-13|1766.44
#2025-05-14|1769.41
#2025-05-15|1772.63
#2025-05-16|1771.12
#2025-05-19|1789.68
#2025-05-20|1809.65
#2025-05-21|1812.28
#2025-05-22|1791.79
#2025-05-23|1780.55
#2025-05-26|1806.37
#2025-05-27|1800.82
#2025-05-28|1785.46
#2025-05-29|1796.75
#2025-05-30|1787.15
#2025-06-02|1789.46
#2025-06-03|1780.74
#2025-06-04|1792.85
#2025-06-05|1805.39
#2025-06-06|1797.93
#2025-06-09|1802.02
#2025-06-10|1806.06
#2025-06-11|1818.76
#2025-06-12|1831.36
#2025-06-13|1805.59
#2025-06-16|1830.22
#2025-06-17|1794.92
#2025-06-18|1785.66
#2025-06-19|1753.07
#2025-06-20|1765.65
#2025-06-23|1760.43
#2025-06-24|1803.53
#2025-06-25|1797.33
#2025-06-26|1813.15
#2025-06-27|1843.34
#2025-06-30|1839.56
#2025-07-01|1834.18
#2025-07-02|1847.51
#2025-07-03|1852.22
#2025-07-04|1843.43
#2025-07-07|1848.52
#2025-07-08|1838.77
#2025-07-09|1862.33
#2025-07-10|1861.90
#2025-07-11|1849.02
#2025-07-14|1844.73
#2025-07-15|1826.68
#2025-07-16|1802.14
#2025-07-17|1821.88
#2025-07-18|1848.64
#2025-07-21|1859.86
#2025-07-22|1855.32
#2025-07-23|1866.23
#2025-07-24|1863.36
#2025-07-25|1851.86
#2025-07-28|1829.39
#2025-07-29|1816.85
#2025-07-30|1807.76
#2025-07-31|1803.12
#2025-08-01|1787.11
#2025-08-04|1800.35
#2025-08-05|1799.88
#2025-08-06|1810.83
#2025-08-07|1835.25
#2025-08-08|1849.81
#2025-08-11|1836.12
#2025-08-12|1857.17
#2025-08-13|1870.98
#2025-08-14|1874.47
#2025-08-15|1892.73
#2025-08-18|1877.30
#2025-08-19|1897.22
#2025-08-20|1889.57
#2025-08-21|1877.08
#2025-08-22|1908.94
#2025-08-25|1865.51
#2025-08-26|1816.71
#2025-08-27|1797.32
#2025-08-28|1814.25
#2025-08-29|1813.89
#2025-09-01|1811.95
#2025-09-02|1773.40
#2025-09-03|1782.21
#2025-09-04|1797.76
#2025-09-05|1818.21
#2025-09-08|1831.56
#2025-09-09|1832.64
#2025-09-10|1841.88
#2025-09-11|1857.21
#2025-09-12|1857.53
#2025-09-15|1874.68
#2025-09-16|1864.38
#2025-09-17|1861.37
#2025-09-18|1863.89
#2025-09-19|1858.57
#2025-09-22|1855.44
#2025-09-23|1865.55
#2025-09-24|1846.31
#2025-09-25|1826.13
#2025-09-26|1831.58
#2025-09-29|1840.17
#2025-09-30|1852.03
#2025-10-01|1860.76
#2025-10-02|1872.43
#2025-10-03|1878.53
#2025-10-06|1858.76
#2025-10-07|1844.45
#2025-10-08|1844.46
#2025-10-09|1839.98
#2025-10-10|1816.45
#2025-10-13|1815.77
#2025-10-14|1805.13
#2025-10-15|1829.91
#2025-10-16|1863.22
#2025-10-17|1855.98
#2025-10-20|1868.94
#2025-10-21|1875.08
#2025-10-22|1877.56
#2025-10-23|1856.08
#2025-10-24|1860.72
#2025-10-27|1856.63
#2025-10-28|1860.66
#2025-10-29|1852.41
#2025-10-30|1824.32
#2025-10-31|1818.75
#2025-11-03|1809.97
#2025-11-04|1797.15
#2025-11-05|1799.54
#2025-11-06|1793.28
#2025-11-07|1793.55
#2025-11-10|1808.93
#2025-11-11|1841.75
#2025-11-12|1854.17
#2025-11-13|1862.76
#2025-11-14|1846.08
#2025-11-17|1829.98
#2025-11-18|1792.10
#2025-11-19|1789.97
#2025-11-20|1774.44
#2025-11-21|1789.56
#2025-11-24|1798.71
#2025-11-25|1821.96
#2025-11-26|1826.80
#2025-11-27|1837.60
#2025-11-28|1843.42
#2025-12-01|1850.78
#2025-12-02|1843.41
#2025-12-03|1854.18
#2025-12-04|1866.51
#2025-12-05|1870.54
#2025-12-08|1864.59
#2025-12-09|1860.93
#2025-12-10|1851.24
#2025-12-11|1892.02
#2025-12-12|1889.87
#2025-12-15|1910.81
#2025-12-16|1910.41
#2025-12-17|1903.76
#2025-12-18|1906.95
#2025-12-19|1902.69
#2025-12-22|1908.25
#2025-12-23|1899.42
#2025-12-24|1901.42
#2025-12-25|1901.42
#2025-12-26|1901.26
#2025-12-29|1905.47
#2025-12-30|1913.71
#2025-12-31|1909.93
#2026-01-01|1909.93
#2026-01-02|1917.03
#2026-01-05|1931.79
#2026-01-06|1935.76
#2026-01-07|1945.40
#2026-01-08|1941.04
#2026-01-09|1940.21
#2026-01-12|1937.50
#2026-01-13|1921.79
#2026-01-14|1920.33
#2026-01-15|1912.71
#2026-01-16|1901.10
#2026-01-19|1884.78
#2026-01-20|1890.89
#2026-01-21|1898.21
#2026-01-22|1933.41
#2026-01-23|1932.72
#2026-01-26|1952.69
#2026-01-27|1958.63
#2026-01-28|1962.02
#2026-01-29|1939.62
#2026-01-30|1944.47
#2026-02-02|1945.01
#2026-02-03|1929.25
#2026-02-04|1947.68
#2026-02-05|1951.74
#2026-02-06|1963.34
#2026-02-09|1994.36
#2026-02-10|2007.07
#2026-02-11|1983.83
#2026-02-12|1995.97
#2026-02-13|2004.91
#2026-02-16|2002.57
#2026-02-17|2004.25
#2026-02-18|2012.05
#2026-02-19|2003.97
#2026-02-20|2026.71
#2026-02-23|2016.56
#2026-02-24|2033.12
#2026-02-25|2036.60
#2026-02-26|2051.31
#2026-02-27|2064.99
#2026-03-02|2000.04
#2026-03-03|1924.33
#2026-03-04|1948.02
#2026-03-05|1928.84
#2026-03-06|1901.03
#2026-03-09|1875.97
#2026-03-10|1911.64
#2026-03-11|1891.75
#2026-03-12|1865.92
#2026-03-13|1844.06
#2026-03-16|1853.95
#2026-03-17|1873.69
#2026-03-18|1863.76
#2026-03-19|1814.99
#2026-03-20|1791.20
#2026-03-23|1801.79
#2026-03-24|1808.80
#2026-03-25|1829.75
#2026-03-26|1812.75
#2026-03-27|1800.49
#2026-03-30|1805.08
#2026-03-31|1834.61
#2026-04-01|1893.39
#2026-04-02|1885.07
#2026-04-03|1885.07
#2026-04-06|1883.68
#2026-04-07|1882.52
#2026-04-08|1970.78
#2026-04-09|1958.81
#2026-04-10|1982.91