Table Data - NASDAQ France Mid Cap Net Total Return Index
| Title | NASDAQ France Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQFRMCN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:51 PM CDT |
| Notes | For more information about this series, see: NQFRMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 470.17 |
| 2001-04-02 | 471.19 |
| 2001-04-03 | 457.20 |
| 2001-04-04 | 467.62 |
| 2001-04-05 | 469.40 |
| 2001-04-06 | 467.62 |
| 2001-04-09 | 468.64 |
| 2001-04-10 | 474.03 |
| 2001-04-11 | 476.49 |
| 2001-04-12 | 484.69 |
| 2001-04-13 | . |
| 2001-04-16 | 479.70 |
| 2001-04-17 | 474.26 |
| 2001-04-18 | 484.90 |
| 2001-04-19 | 497.08 |
| 2001-04-20 | 505.52 |
| 2001-04-23 | 499.48 |
| 2001-04-24 | 498.13 |
| 2001-04-25 | 497.81 |
| 2001-04-26 | 504.42 |
| 2001-04-27 | 508.70 |
| 2001-04-30 | 511.11 |
| 2001-05-01 | 513.82 |
| 2001-05-02 | 512.71 |
| 2001-05-03 | 508.83 |
| 2001-05-04 | 505.39 |
| 2001-05-07 | 505.98 |
| 2001-05-08 | 506.42 |
| 2001-05-09 | 505.47 |
| 2001-05-10 | 509.14 |
| 2001-05-11 | 505.47 |
| 2001-05-14 | 498.05 |
| 2001-05-15 | 501.71 |
| 2001-05-16 | 502.54 |
| 2001-05-17 | 505.76 |
| 2001-05-18 | 506.09 |
| 2001-05-21 | 505.07 |
| 2001-05-22 | 505.64 |
| 2001-05-23 | 503.16 |
| 2001-05-24 | 502.42 |
| 2001-05-25 | 498.32 |
| 2001-05-28 | . |
| 2001-05-29 | 495.43 |
| 2001-05-30 | 489.56 |
| 2001-05-31 | 482.35 |
| 2001-06-01 | 484.03 |
| 2001-06-04 | 484.66 |
| 2001-06-05 | 490.10 |
| 2001-06-06 | 490.72 |
| 2001-06-07 | 494.64 |
| 2001-06-08 | 489.91 |
| 2001-06-11 | 481.46 |
| 2001-06-12 | 474.42 |
| 2001-06-13 | 478.15 |
| 2001-06-14 | 472.60 |
| 2001-06-15 | 467.95 |
| 2001-06-18 | 463.56 |
| 2001-06-19 | 462.42 |
| 2001-06-20 | 455.02 |
| 2001-06-21 | 455.49 |
| 2001-06-22 | 460.65 |
| 2001-06-25 | 463.92 |
| 2001-06-26 | 453.52 |
| 2001-06-27 | 451.18 |
| 2001-06-28 | 446.26 |
| 2001-06-29 | 453.95 |
| 2001-07-02 | 456.18 |
| 2001-07-03 | 450.56 |
| 2001-07-04 | . |
| 2001-07-05 | 438.74 |
| 2001-07-06 | 435.86 |
| 2001-07-09 | 434.25 |
| 2001-07-10 | 440.21 |
| 2001-07-11 | 439.13 |
| 2001-07-12 | 440.21 |
| 2001-07-13 | 446.45 |
| 2001-07-16 | 446.75 |
| 2001-07-17 | 444.08 |
| 2001-07-18 | 452.34 |
| 2001-07-19 | 454.38 |
| 2001-07-20 | 452.33 |
| 2001-07-23 | 451.61 |
| 2001-07-24 | 452.61 |
| 2001-07-25 | 454.04 |
| 2001-07-26 | 456.12 |
| 2001-07-27 | 463.88 |
| 2001-07-30 | 468.82 |
| 2001-07-31 | 470.76 |
| 2001-08-01 | 472.27 |
| 2001-08-02 | 476.63 |
| 2001-08-03 | 473.84 |
| 2001-08-06 | 473.39 |
| 2001-08-07 | 469.54 |
| 2001-08-08 | 466.78 |
| 2001-08-09 | 467.86 |
| 2001-08-10 | 466.79 |
| 2001-08-13 | 471.20 |
| 2001-08-14 | 473.57 |
| 2001-08-15 | 476.87 |
| 2001-08-16 | 474.43 |
| 2001-08-17 | 470.63 |
| 2001-08-20 | 463.97 |
| 2001-08-21 | 468.05 |
| 2001-08-22 | 471.77 |
| 2001-08-23 | 469.55 |
| 2001-08-24 | 474.86 |
| 2001-08-27 | 472.79 |
| 2001-08-28 | 467.84 |
| 2001-08-29 | 468.24 |
| 2001-08-30 | 460.07 |
| 2001-08-31 | 457.52 |
| 2001-09-03 | . |
| 2001-09-04 | 444.17 |
| 2001-09-05 | 435.02 |
| 2001-09-06 | 424.91 |
| 2001-09-07 | 426.31 |
| 2001-09-10 | 419.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 372.72 |
| 2001-09-18 | 370.13 |
| 2001-09-19 | 367.50 |
| 2001-09-20 | 352.24 |
| 2001-09-21 | 344.88 |
| 2001-09-24 | 361.17 |
| 2001-09-25 | 375.48 |
| 2001-09-26 | 373.86 |
| 2001-09-27 | 365.93 |
| 2001-09-28 | 364.54 |
| 2001-10-01 | 359.85 |
| 2001-10-02 | 356.73 |
| 2001-10-03 | 352.54 |
| 2001-10-04 | 367.15 |
| 2001-10-05 | 367.97 |
| 2001-10-08 | 368.74 |
| 2001-10-09 | 375.24 |
| 2001-10-10 | 386.32 |
| 2001-10-11 | 390.11 |
| 2001-10-12 | 390.85 |
| 2001-10-15 | 385.69 |
| 2001-10-16 | 393.11 |
| 2001-10-17 | 405.11 |
| 2001-10-18 | 396.37 |
| 2001-10-19 | 388.53 |
| 2001-10-22 | 392.34 |
| 2001-10-23 | 404.46 |
| 2001-10-24 | 406.78 |
| 2001-10-25 | 400.46 |
| 2001-10-26 | 406.67 |
| 2001-10-29 | 405.98 |
| 2001-10-30 | 393.56 |
| 2001-10-31 | 396.15 |
| 2001-11-01 | 400.08 |
| 2001-11-02 | 402.24 |
| 2001-11-05 | 409.49 |
| 2001-11-06 | 405.24 |
| 2001-11-07 | 405.30 |
| 2001-11-08 | 413.23 |
| 2001-11-09 | 409.03 |
| 2001-11-12 | 395.15 |
| 2001-11-13 | 403.89 |
| 2001-11-14 | 416.24 |
| 2001-11-15 | 424.44 |
| 2001-11-16 | 427.37 |
| 2001-11-19 | 433.99 |
| 2001-11-20 | 424.01 |
| 2001-11-21 | 412.06 |
| 2001-11-22 | . |
| 2001-11-23 | 414.59 |
| 2001-11-26 | 421.55 |
| 2001-11-27 | 422.74 |
| 2001-11-28 | 417.88 |
| 2001-11-29 | 414.64 |
| 2001-11-30 | 417.98 |
| 2001-12-03 | 413.64 |
| 2001-12-04 | 424.03 |
| 2001-12-05 | 443.96 |
| 2001-12-06 | 444.82 |
| 2001-12-07 | 441.99 |
| 2001-12-10 | 434.59 |
| 2001-12-11 | 433.44 |
| 2001-12-12 | 433.69 |
| 2001-12-13 | 424.25 |
| 2001-12-14 | 424.43 |
| 2001-12-17 | 436.63 |
| 2001-12-18 | 436.07 |
| 2001-12-19 | 432.31 |
| 2001-12-20 | 427.12 |
| 2001-12-21 | 422.90 |
| 2001-12-24 | 417.57 |
| 2001-12-25 | . |
| 2001-12-26 | 417.95 |
| 2001-12-27 | 427.42 |
| 2001-12-28 | 431.02 |
| 2001-12-31 | 435.22 |
| 2002-01-01 | . |
| 2002-01-02 | 439.66 |
| 2002-01-03 | 448.91 |
| 2002-01-04 | 449.31 |
| 2002-01-07 | 446.88 |
| 2002-01-08 | 443.24 |
| 2002-01-09 | 449.96 |
| 2002-01-10 | 444.01 |
| 2002-01-11 | 445.25 |
| 2002-01-14 | 440.05 |
| 2002-01-15 | 443.79 |
| 2002-01-16 | 430.26 |
| 2002-01-17 | 434.29 |
| 2002-01-18 | 430.55 |
| 2002-01-21 | . |
| 2002-01-22 | 428.78 |
| 2002-01-23 | 429.37 |
| 2002-01-24 | 432.13 |
| 2002-01-25 | 423.36 |
| 2002-01-28 | 427.35 |
| 2002-01-29 | 424.93 |
| 2002-01-30 | 417.73 |
| 2002-01-31 | 422.43 |
| 2002-02-01 | 422.98 |
| 2002-02-04 | 423.31 |
| 2002-02-05 | 414.39 |
| 2002-02-06 | 412.39 |
| 2002-02-07 | 414.49 |
| 2002-02-08 | 415.56 |
| 2002-02-11 | 423.82 |
| 2002-02-12 | 420.00 |
| 2002-02-13 | 421.96 |
| 2002-02-14 | 429.59 |
| 2002-02-15 | 428.83 |
| 2002-02-18 | . |
| 2002-02-19 | 417.78 |
| 2002-02-20 | 414.41 |
| 2002-02-21 | 417.55 |
| 2002-02-22 | 416.72 |
| 2002-02-25 | 417.73 |
| 2002-02-26 | 424.51 |
| 2002-02-27 | 431.00 |
| 2002-02-28 | 432.68 |
| 2002-03-01 | 437.18 |
| 2002-03-04 | 452.92 |
| 2002-03-05 | 457.46 |
| 2002-03-06 | 465.98 |
| 2002-03-07 | 476.92 |
| 2002-03-08 | 476.36 |
| 2002-03-11 | 472.81 |
| 2002-03-12 | 466.45 |
| 2002-03-13 | 469.55 |
| 2002-03-14 | 476.21 |
| 2002-03-15 | 483.37 |
| 2002-03-18 | 486.71 |
| 2002-03-19 | 486.37 |
| 2002-03-20 | 482.92 |
| 2002-03-21 | 481.11 |
| 2002-03-22 | 480.64 |
| 2002-03-25 | 477.98 |
| 2002-03-26 | 479.12 |
| 2002-03-27 | 477.18 |
| 2002-03-28 | 481.11 |
| 2002-03-29 | . |
| 2002-04-01 | 485.08 |
| 2002-04-02 | 484.52 |
| 2002-04-03 | 482.11 |
| 2002-04-04 | 477.20 |
| 2002-04-05 | 475.60 |
| 2002-04-08 | 466.46 |
| 2002-04-09 | 472.99 |
| 2002-04-10 | 479.92 |
| 2002-04-11 | 478.85 |
| 2002-04-12 | 479.43 |
| 2002-04-15 | 481.24 |
| 2002-04-16 | 485.62 |
| 2002-04-17 | 488.40 |
| 2002-04-18 | 490.47 |
| 2002-04-19 | 490.06 |
| 2002-04-22 | 486.56 |
| 2002-04-23 | 485.64 |
| 2002-04-24 | 481.19 |
| 2002-04-25 | 479.28 |
| 2002-04-26 | 480.38 |
| 2002-04-29 | 478.68 |
| 2002-04-30 | 479.31 |
| 2002-05-01 | 482.02 |
| 2002-05-02 | 475.12 |
| 2002-05-03 | 477.87 |
| 2002-05-06 | 479.89 |
| 2002-05-07 | 472.98 |
| 2002-05-08 | 480.92 |
| 2002-05-09 | 479.78 |
| 2002-05-10 | 477.76 |
| 2002-05-13 | 477.08 |
| 2002-05-14 | 476.82 |
| 2002-05-15 | 485.55 |
| 2002-05-16 | 488.90 |
| 2002-05-17 | 494.86 |
| 2002-05-20 | 492.17 |
| 2002-05-21 | 489.67 |
| 2002-05-22 | 486.22 |
| 2002-05-23 | 478.99 |
| 2002-05-24 | 479.81 |
| 2002-05-27 | . |
| 2002-05-28 | 481.02 |
| 2002-05-29 | 481.30 |
| 2002-05-30 | 478.16 |
| 2002-05-31 | 478.88 |
| 2002-06-03 | 476.62 |
| 2002-06-04 | 468.89 |
| 2002-06-05 | 467.57 |
| 2002-06-06 | 473.37 |
| 2002-06-07 | 464.83 |
| 2002-06-10 | 469.16 |
| 2002-06-11 | 471.74 |
| 2002-06-12 | 465.64 |
| 2002-06-13 | 454.82 |
| 2002-06-14 | 444.45 |
| 2002-06-17 | 456.22 |
| 2002-06-18 | 458.88 |
| 2002-06-19 | 456.20 |
| 2002-06-20 | 448.22 |
| 2002-06-21 | 448.95 |
| 2002-06-24 | 442.16 |
| 2002-06-25 | 444.92 |
| 2002-06-26 | 446.57 |
| 2002-06-27 | 449.64 |
| 2002-06-28 | 468.05 |
| 2002-07-01 | 466.77 |
| 2002-07-02 | 453.26 |
| 2002-07-03 | 436.30 |
| 2002-07-04 | . |
| 2002-07-05 | 457.09 |
| 2002-07-08 | 460.57 |
| 2002-07-09 | 456.30 |
| 2002-07-10 | 443.88 |
| 2002-07-11 | 429.02 |
| 2002-07-12 | 428.22 |
| 2002-07-15 | 420.39 |
| 2002-07-16 | 418.20 |
| 2002-07-17 | 428.74 |
| 2002-07-18 | 437.87 |
| 2002-07-19 | 427.75 |
| 2002-07-22 | 410.50 |
| 2002-07-23 | 397.66 |
| 2002-07-24 | 386.46 |
| 2002-07-25 | 397.71 |
| 2002-07-26 | 392.52 |
| 2002-07-29 | 406.34 |
| 2002-07-30 | 413.99 |
| 2002-07-31 | 412.07 |
| 2002-08-01 | 398.63 |
| 2002-08-02 | 399.17 |
| 2002-08-05 | 388.03 |
| 2002-08-06 | 384.32 |
| 2002-08-07 | 385.19 |
| 2002-08-08 | 389.12 |
| 2002-08-09 | 396.69 |
| 2002-08-12 | 392.37 |
| 2002-08-13 | 390.16 |
| 2002-08-14 | 385.53 |
| 2002-08-15 | 387.69 |
| 2002-08-16 | 388.65 |
| 2002-08-19 | 395.17 |
| 2002-08-20 | 396.04 |
| 2002-08-21 | 406.75 |
| 2002-08-22 | 415.73 |
| 2002-08-23 | 412.14 |
| 2002-08-26 | 406.21 |
| 2002-08-27 | 414.59 |
| 2002-08-28 | 403.29 |
| 2002-08-29 | 399.08 |
| 2002-08-30 | 397.31 |
| 2002-09-02 | . |
| 2002-09-03 | 386.37 |
| 2002-09-04 | 387.12 |
| 2002-09-05 | 380.60 |
| 2002-09-06 | 385.55 |
| 2002-09-09 | 382.40 |
| 2002-09-10 | 384.59 |
| 2002-09-11 | 395.05 |
| 2002-09-12 | 387.18 |
| 2002-09-13 | 382.77 |
| 2002-09-16 | 377.34 |
| 2002-09-17 | 374.45 |
| 2002-09-18 | 365.28 |
| 2002-09-19 | 355.16 |
| 2002-09-20 | 356.59 |
| 2002-09-23 | 347.19 |
| 2002-09-24 | 338.69 |
| 2002-09-25 | 336.79 |
| 2002-09-26 | 346.61 |
| 2002-09-27 | 346.72 |
| 2002-09-30 | 337.54 |
| 2002-10-01 | 332.17 |
| 2002-10-02 | 339.39 |
| 2002-10-03 | 335.30 |
| 2002-10-04 | 327.97 |
| 2002-10-07 | 321.81 |
| 2002-10-08 | 314.72 |
| 2002-10-09 | 311.23 |
| 2002-10-10 | 317.06 |
| 2002-10-11 | 335.53 |
| 2002-10-14 | 331.54 |
| 2002-10-15 | 352.31 |
| 2002-10-16 | 353.19 |
| 2002-10-17 | 368.48 |
| 2002-10-18 | 369.45 |
| 2002-10-21 | 375.54 |
| 2002-10-22 | 376.39 |
| 2002-10-23 | 362.61 |
| 2002-10-24 | 366.32 |
| 2002-10-25 | 366.64 |
| 2002-10-28 | 381.12 |
| 2002-10-29 | 363.77 |
| 2002-10-30 | 381.01 |
| 2002-10-31 | 390.30 |
| 2002-11-01 | 392.04 |
| 2002-11-04 | 408.21 |
| 2002-11-05 | 407.01 |
| 2002-11-06 | 399.56 |
| 2002-11-07 | 390.16 |
| 2002-11-08 | 386.80 |
| 2002-11-11 | 380.88 |
| 2002-11-12 | 385.58 |
| 2002-11-13 | 380.65 |
| 2002-11-14 | 386.95 |
| 2002-11-15 | 394.33 |
| 2002-11-18 | 401.66 |
| 2002-11-19 | 398.51 |
| 2002-11-20 | 392.45 |
| 2002-11-21 | 410.39 |
| 2002-11-22 | 419.91 |
| 2002-11-25 | 416.77 |
| 2002-11-26 | 409.41 |
| 2002-11-27 | 416.90 |
| 2002-11-28 | . |
| 2002-11-29 | 426.71 |
| 2002-12-02 | 431.56 |
| 2002-12-03 | 423.30 |
| 2002-12-04 | 415.04 |
| 2002-12-05 | 408.34 |
| 2002-12-06 | 408.20 |
| 2002-12-09 | 398.64 |
| 2002-12-10 | 397.61 |
| 2002-12-11 | 399.27 |
| 2002-12-12 | 393.65 |
| 2002-12-13 | 388.95 |
| 2002-12-16 | 391.75 |
| 2002-12-17 | 389.69 |
| 2002-12-18 | 379.14 |
| 2002-12-19 | 375.78 |
| 2002-12-20 | 379.80 |
| 2002-12-23 | 376.77 |
| 2002-12-24 | 378.29 |
| 2002-12-25 | . |
| 2002-12-26 | 379.24 |
| 2002-12-27 | 375.93 |
| 2002-12-30 | 377.29 |
| 2002-12-31 | 382.78 |
| 2003-01-01 | . |
| 2003-01-02 | 392.38 |
| 2003-01-03 | 399.13 |
| 2003-01-06 | 400.00 |
| 2003-01-07 | 395.06 |
| 2003-01-08 | 385.17 |
| 2003-01-09 | 389.59 |
| 2003-01-10 | 397.06 |
| 2003-01-13 | 399.21 |
| 2003-01-14 | 406.68 |
| 2003-01-15 | 400.41 |
| 2003-01-16 | 402.77 |
| 2003-01-17 | 395.80 |
| 2003-01-20 | . |
| 2003-01-21 | 390.59 |
| 2003-01-22 | 383.66 |
| 2003-01-23 | 385.15 |
| 2003-01-24 | 388.08 |
| 2003-01-27 | 377.13 |
| 2003-01-28 | 380.14 |
| 2003-01-29 | 382.02 |
| 2003-01-30 | 389.06 |
| 2003-01-31 | 391.95 |
| 2003-02-03 | 392.88 |
| 2003-02-04 | 385.33 |
| 2003-02-05 | 386.61 |
| 2003-02-06 | 381.63 |
| 2003-02-07 | 377.18 |
| 2003-02-10 | 371.10 |
| 2003-02-11 | 376.97 |
| 2003-02-12 | 368.56 |
| 2003-02-13 | 370.83 |
| 2003-02-14 | 374.29 |
| 2003-02-17 | . |
| 2003-02-18 | 384.67 |
| 2003-02-19 | 378.68 |
| 2003-02-20 | 373.94 |
| 2003-02-21 | 372.59 |
| 2003-02-24 | 364.57 |
| 2003-02-25 | 353.80 |
| 2003-02-26 | 350.18 |
| 2003-02-27 | 357.21 |
| 2003-02-28 | 369.76 |
| 2003-03-03 | 368.71 |
| 2003-03-04 | 358.69 |
| 2003-03-05 | 356.13 |
| 2003-03-06 | 353.69 |
| 2003-03-07 | 347.07 |
| 2003-03-10 | 339.69 |
| 2003-03-11 | 336.74 |
| 2003-03-12 | 327.77 |
| 2003-03-13 | 341.34 |
| 2003-03-14 | 362.65 |
| 2003-03-17 | 370.34 |
| 2003-03-18 | 368.60 |
| 2003-03-19 | 372.90 |
| 2003-03-20 | 368.80 |
| 2003-03-21 | 376.24 |
| 2003-03-24 | 356.26 |
| 2003-03-25 | 364.72 |
| 2003-03-26 | 361.43 |
| 2003-03-27 | 355.59 |
| 2003-03-28 | 355.08 |
| 2003-03-31 | 346.70 |
| 2003-04-01 | 345.25 |
| 2003-04-02 | 353.22 |
| 2003-04-03 | 357.49 |
| 2003-04-04 | 360.79 |
| 2003-04-07 | 373.47 |
| 2003-04-08 | 369.58 |
| 2003-04-09 | 368.55 |
| 2003-04-10 | 365.54 |
| 2003-04-11 | 366.70 |
| 2003-04-14 | 368.66 |
| 2003-04-15 | 378.33 |
| 2003-04-16 | 383.73 |
| 2003-04-17 | 387.08 |
| 2003-04-18 | . |
| 2003-04-21 | 385.42 |
| 2003-04-22 | 389.50 |
| 2003-04-23 | 398.69 |
| 2003-04-24 | 393.21 |
| 2003-04-25 | 391.46 |
| 2003-04-28 | 399.18 |
| 2003-04-29 | 404.77 |
| 2003-04-30 | 414.10 |
| 2003-05-01 | 417.91 |
| 2003-05-02 | 416.54 |
| 2003-05-05 | 428.99 |
| 2003-05-06 | 440.30 |
| 2003-05-07 | 440.76 |
| 2003-05-08 | 432.17 |
| 2003-05-09 | 433.17 |
| 2003-05-12 | 430.73 |
| 2003-05-13 | 432.87 |
| 2003-05-14 | 437.63 |
| 2003-05-15 | 440.97 |
| 2003-05-16 | 444.69 |
| 2003-05-19 | 435.50 |
| 2003-05-20 | 433.73 |
| 2003-05-21 | 433.35 |
| 2003-05-22 | 440.13 |
| 2003-05-23 | 441.21 |
| 2003-05-26 | . |
| 2003-05-27 | 443.05 |
| 2003-05-28 | 446.75 |
| 2003-05-29 | 454.96 |
| 2003-05-30 | 458.78 |
| 2003-06-02 | 463.33 |
| 2003-06-03 | 460.85 |
| 2003-06-04 | 469.38 |
| 2003-06-05 | 478.31 |
| 2003-06-06 | 484.04 |
| 2003-06-09 | 480.79 |
| 2003-06-10 | 478.66 |
| 2003-06-11 | 483.60 |
| 2003-06-12 | 486.51 |
| 2003-06-13 | 481.44 |
| 2003-06-16 | 491.81 |
| 2003-06-17 | 497.00 |
| 2003-06-18 | 488.27 |
| 2003-06-19 | 480.19 |
| 2003-06-20 | 478.75 |
| 2003-06-23 | 466.29 |
| 2003-06-24 | 459.51 |
| 2003-06-25 | 465.51 |
| 2003-06-26 | 462.40 |
| 2003-06-27 | 468.77 |
| 2003-06-30 | 467.55 |
| 2003-07-01 | 462.29 |
| 2003-07-02 | 469.37 |
| 2003-07-03 | 474.10 |
| 2003-07-04 | . |
| 2003-07-07 | 482.79 |
| 2003-07-08 | 482.55 |
| 2003-07-09 | 477.88 |
| 2003-07-10 | 473.19 |
| 2003-07-11 | 476.78 |
| 2003-07-14 | 480.47 |
| 2003-07-15 | 480.63 |
| 2003-07-16 | 478.45 |
| 2003-07-17 | 469.32 |
| 2003-07-18 | 474.21 |
| 2003-07-21 | 471.53 |
| 2003-07-22 | 472.95 |
| 2003-07-23 | 479.30 |
| 2003-07-24 | 485.35 |
| 2003-07-25 | 486.56 |
| 2003-07-28 | 492.20 |
| 2003-07-29 | 489.77 |
| 2003-07-30 | 488.25 |
| 2003-07-31 | 487.44 |
| 2003-08-01 | 489.88 |
| 2003-08-04 | 486.74 |
| 2003-08-05 | 491.18 |
| 2003-08-06 | 483.94 |
| 2003-08-07 | 481.80 |
| 2003-08-08 | 482.00 |
| 2003-08-11 | 484.72 |
| 2003-08-12 | 486.80 |
| 2003-08-13 | 489.79 |
| 2003-08-14 | 492.30 |
| 2003-08-15 | 494.20 |
| 2003-08-18 | 491.76 |
| 2003-08-19 | 495.88 |
| 2003-08-20 | 496.94 |
| 2003-08-21 | 497.49 |
| 2003-08-22 | 497.56 |
| 2003-08-25 | 491.31 |
| 2003-08-26 | 488.84 |
| 2003-08-27 | 491.47 |
| 2003-08-28 | 498.61 |
| 2003-08-29 | 505.25 |
| 2003-09-01 | . |
| 2003-09-02 | 514.26 |
| 2003-09-03 | 526.22 |
| 2003-09-04 | 524.76 |
| 2003-09-05 | 526.88 |
| 2003-09-08 | 529.27 |
| 2003-09-09 | 523.84 |
| 2003-09-10 | 513.78 |
| 2003-09-11 | 514.10 |
| 2003-09-12 | 516.11 |
| 2003-09-15 | 520.64 |
| 2003-09-16 | 522.50 |
| 2003-09-17 | 527.82 |
| 2003-09-18 | 532.33 |
| 2003-09-19 | 531.00 |
| 2003-09-22 | 523.76 |
| 2003-09-23 | 518.69 |
| 2003-09-24 | 519.13 |
| 2003-09-25 | 513.43 |
| 2003-09-26 | 507.50 |
| 2003-09-29 | 506.80 |
| 2003-09-30 | 502.83 |
| 2003-10-01 | 508.48 |
| 2003-10-02 | 513.71 |
| 2003-10-03 | 525.19 |
| 2003-10-06 | 530.19 |
| 2003-10-07 | 530.49 |
| 2003-10-08 | 534.83 |
| 2003-10-09 | 537.78 |
| 2003-10-10 | 540.23 |
| 2003-10-13 | 539.11 |
| 2003-10-14 | 540.05 |
| 2003-10-15 | 543.30 |
| 2003-10-16 | 541.73 |
| 2003-10-17 | 535.46 |
| 2003-10-20 | 533.56 |
| 2003-10-21 | 534.39 |
| 2003-10-22 | 531.24 |
| 2003-10-23 | 525.22 |
| 2003-10-24 | 527.31 |
| 2003-10-27 | 529.11 |
| 2003-10-28 | 532.00 |
| 2003-10-29 | 538.70 |
| 2003-10-30 | 543.17 |
| 2003-10-31 | 541.69 |
| 2003-11-03 | 542.78 |
| 2003-11-04 | 544.12 |
| 2003-11-05 | 538.14 |
| 2003-11-06 | 532.30 |
| 2003-11-07 | 540.77 |
| 2003-11-10 | 540.26 |
| 2003-11-11 | 536.78 |
| 2003-11-12 | 542.61 |
| 2003-11-13 | 546.79 |
| 2003-11-14 | 552.54 |
| 2003-11-17 | 539.60 |
| 2003-11-18 | 543.30 |
| 2003-11-19 | 539.02 |
| 2003-11-20 | 538.62 |
| 2003-11-21 | 544.35 |
| 2003-11-24 | 546.35 |
| 2003-11-25 | 550.97 |
| 2003-11-26 | 557.13 |
| 2003-11-27 | . |
| 2003-11-28 | 558.67 |
| 2003-12-01 | 567.62 |
| 2003-12-02 | 575.26 |
| 2003-12-03 | 578.86 |
| 2003-12-04 | 574.69 |
| 2003-12-05 | 572.54 |
| 2003-12-08 | 571.46 |
| 2003-12-09 | 571.23 |
| 2003-12-10 | 567.45 |
| 2003-12-11 | 563.15 |
| 2003-12-12 | 569.51 |
| 2003-12-15 | 572.60 |
| 2003-12-16 | 562.28 |
| 2003-12-17 | 562.73 |
| 2003-12-18 | 562.80 |
| 2003-12-19 | 562.87 |
| 2003-12-22 | 563.31 |
| 2003-12-23 | 562.88 |
| 2003-12-24 | 565.02 |
| 2003-12-25 | . |
| 2003-12-26 | 564.80 |
| 2003-12-29 | 566.81 |
| 2003-12-30 | 572.25 |
| 2003-12-31 | 579.58 |
| 2004-01-01 | . |
| 2004-01-02 | 584.99 |
| 2004-01-05 | 594.37 |
| 2004-01-06 | 596.10 |
| 2004-01-07 | 595.68 |
| 2004-01-08 | 607.67 |
| 2004-01-09 | 609.15 |
| 2004-01-12 | 604.03 |
| 2004-01-13 | 602.74 |
| 2004-01-14 | 607.92 |
| 2004-01-15 | 607.86 |
| 2004-01-16 | 607.14 |
| 2004-01-19 | . |
| 2004-01-20 | 615.31 |
| 2004-01-21 | 618.18 |
| 2004-01-22 | 617.98 |
| 2004-01-23 | 617.30 |
| 2004-01-26 | 610.49 |
| 2004-01-27 | 619.78 |
| 2004-01-28 | 618.42 |
| 2004-01-29 | 603.34 |
| 2004-01-30 | 600.35 |
| 2004-02-02 | 603.89 |
| 2004-02-03 | 605.31 |
| 2004-02-04 | 598.11 |
| 2004-02-05 | 603.77 |
| 2004-02-06 | 613.12 |
| 2004-02-09 | 622.47 |
| 2004-02-10 | 628.70 |
| 2004-02-11 | 628.31 |
| 2004-02-12 | 635.49 |
| 2004-02-13 | 633.71 |
| 2004-02-16 | . |
| 2004-02-17 | 640.17 |
| 2004-02-18 | 642.90 |
| 2004-02-19 | 639.45 |
| 2004-02-20 | 628.01 |
| 2004-02-23 | 627.06 |
| 2004-02-24 | 625.44 |
| 2004-02-25 | 621.47 |
| 2004-02-26 | 613.70 |
| 2004-02-27 | 614.77 |
| 2004-03-01 | 620.22 |
| 2004-03-02 | 620.14 |
| 2004-03-03 | 612.16 |
| 2004-03-04 | 617.48 |
| 2004-03-05 | 630.74 |
| 2004-03-08 | 631.48 |
| 2004-03-09 | 623.09 |
| 2004-03-10 | 608.39 |
| 2004-03-11 | 592.78 |
| 2004-03-12 | 590.41 |
| 2004-03-15 | 576.87 |
| 2004-03-16 | 582.76 |
| 2004-03-17 | 588.65 |
| 2004-03-18 | 590.44 |
| 2004-03-19 | 589.98 |
| 2004-03-22 | 578.30 |
| 2004-03-23 | 576.67 |
| 2004-03-24 | 572.26 |
| 2004-03-25 | 580.68 |
| 2004-03-26 | 577.35 |
| 2004-03-29 | 588.34 |
| 2004-03-30 | 587.27 |
| 2004-03-31 | 596.58 |
| 2004-04-01 | 607.65 |
| 2004-04-02 | 606.81 |
| 2004-04-05 | 606.41 |
| 2004-04-06 | 596.89 |
| 2004-04-07 | 598.32 |
| 2004-04-08 | 598.00 |
| 2004-04-09 | . |
| 2004-04-12 | 596.32 |
| 2004-04-13 | 589.41 |
| 2004-04-14 | 585.04 |
| 2004-04-15 | 578.82 |
| 2004-04-16 | 583.38 |
| 2004-04-19 | 583.59 |
| 2004-04-20 | 586.39 |
| 2004-04-21 | 576.92 |
| 2004-04-22 | 578.58 |
| 2004-04-23 | 581.93 |
| 2004-04-26 | 586.41 |
| 2004-04-27 | 587.90 |
| 2004-04-28 | 579.13 |
| 2004-04-29 | 581.39 |
| 2004-04-30 | 574.27 |
| 2004-05-03 | 577.07 |
| 2004-05-04 | 582.38 |
| 2004-05-05 | 585.50 |
| 2004-05-06 | 569.15 |
| 2004-05-07 | 559.46 |
| 2004-05-10 | 538.41 |
| 2004-05-11 | 546.05 |
| 2004-05-12 | 537.85 |
| 2004-05-13 | 540.65 |
| 2004-05-14 | 537.47 |
| 2004-05-17 | 535.22 |
| 2004-05-18 | 540.26 |
| 2004-05-19 | 555.56 |
| 2004-05-20 | 547.22 |
| 2004-05-21 | 553.08 |
| 2004-05-24 | 555.30 |
| 2004-05-25 | 560.10 |
| 2004-05-26 | 566.40 |
| 2004-05-27 | 576.29 |
| 2004-05-28 | 572.57 |
| 2004-05-31 | . |
| 2004-06-01 | 569.37 |
| 2004-06-02 | 574.62 |
| 2004-06-03 | 573.37 |
| 2004-06-04 | 580.56 |
| 2004-06-07 | 587.94 |
| 2004-06-08 | 584.71 |
| 2004-06-09 | 577.10 |
| 2004-06-10 | 574.10 |
| 2004-06-11 | . |
| 2004-06-14 | 564.13 |
| 2004-06-15 | 568.60 |
| 2004-06-16 | 566.56 |
| 2004-06-17 | 569.60 |
| 2004-06-18 | 574.35 |
| 2004-06-21 | 573.04 |
| 2004-06-22 | 570.74 |
| 2004-06-23 | 573.38 |
| 2004-06-24 | 585.93 |
| 2004-06-25 | 582.61 |
| 2004-06-28 | 591.46 |
| 2004-06-29 | 588.14 |
| 2004-06-30 | 592.24 |
| 2004-07-01 | 587.23 |
| 2004-07-02 | 587.08 |
| 2004-07-05 | . |
| 2004-07-06 | 578.95 |
| 2004-07-07 | 583.90 |
| 2004-07-08 | 581.55 |
| 2004-07-09 | 580.01 |
| 2004-07-12 | 577.44 |
| 2004-07-13 | 573.34 |
| 2004-07-14 | 572.92 |
| 2004-07-15 | 563.82 |
| 2004-07-16 | 570.79 |
| 2004-07-19 | 568.36 |
| 2004-07-20 | 567.76 |
| 2004-07-21 | 566.09 |
| 2004-07-22 | 562.46 |
| 2004-07-23 | 553.83 |
| 2004-07-26 | 549.35 |
| 2004-07-27 | 550.63 |
| 2004-07-28 | 552.00 |
| 2004-07-29 | 560.46 |
| 2004-07-30 | 558.84 |
| 2004-08-02 | 555.80 |
| 2004-08-03 | 558.98 |
| 2004-08-04 | 548.96 |
| 2004-08-05 | 549.61 |
| 2004-08-06 | 543.98 |
| 2004-08-09 | 538.20 |
| 2004-08-10 | 547.71 |
| 2004-08-11 | 536.60 |
| 2004-08-12 | 534.03 |
| 2004-08-13 | 540.70 |
| 2004-08-16 | 545.88 |
| 2004-08-17 | 551.10 |
| 2004-08-18 | 551.39 |
| 2004-08-19 | 556.31 |
| 2004-08-20 | 552.90 |
| 2004-08-23 | 555.17 |
| 2004-08-24 | 553.93 |
| 2004-08-25 | 551.43 |
| 2004-08-26 | 556.48 |
| 2004-08-27 | 555.20 |
| 2004-08-30 | 553.96 |
| 2004-08-31 | 552.45 |
| 2004-09-01 | 555.65 |
| 2004-09-02 | 556.87 |
| 2004-09-03 | 552.06 |
| 2004-09-06 | . |
| 2004-09-07 | 561.05 |
| 2004-09-08 | 564.31 |
| 2004-09-09 | 558.48 |
| 2004-09-10 | 570.36 |
| 2004-09-13 | 577.34 |
| 2004-09-14 | 578.72 |
| 2004-09-15 | 571.13 |
| 2004-09-16 | 570.13 |
| 2004-09-17 | 574.27 |
| 2004-09-20 | 571.59 |
| 2004-09-21 | 578.69 |
| 2004-09-22 | 572.59 |
| 2004-09-23 | 569.55 |
| 2004-09-24 | 568.97 |
| 2004-09-27 | 564.54 |
| 2004-09-28 | 565.13 |
| 2004-09-29 | 569.96 |
| 2004-09-30 | 570.47 |
| 2004-10-01 | 575.65 |
| 2004-10-04 | 581.28 |
| 2004-10-05 | 579.32 |
| 2004-10-06 | 579.32 |
| 2004-10-07 | 580.46 |
| 2004-10-08 | 584.66 |
| 2004-10-11 | 580.15 |
| 2004-10-12 | 568.00 |
| 2004-10-13 | 569.21 |
| 2004-10-14 | 572.85 |
| 2004-10-15 | 578.33 |
| 2004-10-18 | 576.12 |
| 2004-10-19 | 582.05 |
| 2004-10-20 | 581.64 |
| 2004-10-21 | 586.08 |
| 2004-10-22 | 585.97 |
| 2004-10-25 | 583.36 |
| 2004-10-26 | 585.58 |
| 2004-10-27 | 592.30 |
| 2004-10-28 | 596.86 |
| 2004-10-29 | 597.02 |
| 2004-11-01 | 600.92 |
| 2004-11-02 | 605.09 |
| 2004-11-03 | 611.40 |
| 2004-11-04 | 612.92 |
| 2004-11-05 | 617.95 |
| 2004-11-08 | 621.55 |
| 2004-11-09 | 623.83 |
| 2004-11-10 | 628.56 |
| 2004-11-11 | 634.97 |
| 2004-11-12 | 637.84 |
| 2004-11-15 | 631.90 |
| 2004-11-16 | 626.13 |
| 2004-11-17 | 636.74 |
| 2004-11-18 | 637.71 |
| 2004-11-19 | 639.53 |
| 2004-11-22 | 636.53 |
| 2004-11-23 | 637.63 |
| 2004-11-24 | 643.04 |
| 2004-11-25 | . |
| 2004-11-26 | 652.30 |
| 2004-11-29 | 653.03 |
| 2004-11-30 | 650.50 |
| 2004-12-01 | 654.77 |
| 2004-12-02 | 656.92 |
| 2004-12-03 | 659.77 |
| 2004-12-06 | 660.88 |
| 2004-12-07 | 667.32 |
| 2004-12-08 | 658.57 |
| 2004-12-09 | 653.35 |
| 2004-12-10 | 654.88 |
| 2004-12-13 | 661.86 |
| 2004-12-14 | 659.89 |
| 2004-12-15 | 667.62 |
| 2004-12-16 | 663.49 |
| 2004-12-17 | 659.55 |
| 2004-12-20 | 668.19 |
| 2004-12-21 | 669.80 |
| 2004-12-22 | 675.86 |
| 2004-12-23 | 683.76 |
| 2004-12-24 | . |
| 2004-12-27 | 688.43 |
| 2004-12-28 | 687.58 |
| 2004-12-29 | 686.72 |
| 2004-12-30 | 690.46 |
| 2004-12-31 | 689.48 |
| 2005-01-03 | 687.51 |
| 2005-01-04 | 675.97 |
| 2005-01-05 | 670.21 |
| 2005-01-06 | 669.70 |
| 2005-01-07 | 661.55 |
| 2005-01-10 | 669.04 |
| 2005-01-11 | 666.40 |
| 2005-01-12 | 669.34 |
| 2005-01-13 | 667.20 |
| 2005-01-14 | 661.39 |
| 2005-01-17 | . |
| 2005-01-18 | 660.99 |
| 2005-01-19 | 663.06 |
| 2005-01-20 | 652.96 |
| 2005-01-21 | 655.57 |
| 2005-01-24 | 653.40 |
| 2005-01-25 | 651.56 |
| 2005-01-26 | 660.72 |
| 2005-01-27 | 662.46 |
#2005-01-28| 663.31
#2005-01-31| 672.63
#2005-02-01| 672.41
#2005-02-02| 678.26
#2005-02-03| 670.59
#2005-02-04| 673.84
#2005-02-07| 676.44
#2005-02-08| 673.18
#2005-02-09| 672.57
#2005-02-10| 678.36
#2005-02-11| 683.75
#2005-02-14| 691.55
#2005-02-15| 698.72
#2005-02-16| 696.32
#2005-02-17| 702.40
#2005-02-18| 704.26
#2005-02-21| .
#2005-02-22| 703.37
#2005-02-23| 698.94
#2005-02-24| 700.29
#2005-02-25| 705.71
#2005-02-28| 711.54
#2005-03-01| 709.25
#2005-03-02| 705.76
#2005-03-03| 704.96
#2005-03-04| 715.54
#2005-03-07| 710.93
#2005-03-08| 719.23
#2005-03-09| 720.36
#2005-03-10| 718.18
#2005-03-11| 721.44
#2005-03-14| 716.04
#2005-03-15| 718.07
#2005-03-16| 715.70
#2005-03-17| 712.03
#2005-03-18| 707.73
#2005-03-21| 698.45
#2005-03-22| 703.08
#2005-03-23| 688.57
#2005-03-24| 690.07
#2005-03-25| .
#2005-03-28| 685.22
#2005-03-29| 686.68
#2005-03-30| 687.74
#2005-03-31| 692.48
#2005-04-01| 693.67
#2005-04-04| 682.57
#2005-04-05| 684.09
#2005-04-06| 688.75
#2005-04-07| 694.75
#2005-04-08| 694.45
#2005-04-11| 698.81
#2005-04-12| 692.10
#2005-04-13| 695.18
#2005-04-14| 685.41
#2005-04-15| 679.93
#2005-04-18| 668.98
#2005-04-19| 674.34
#2005-04-20| 676.62
#2005-04-21| 679.57
#2005-04-22| 681.75
#2005-04-25| 676.86
#2005-04-26| 675.78
#2005-04-27| 663.56
#2005-04-28| 656.71
#2005-04-29| 661.63
#2005-05-02| 664.05
#2005-05-03| 667.45
#2005-05-04| 672.28
#2005-05-05| 677.15
#2005-05-06| 670.85
#2005-05-09| 669.54
#2005-05-10| 667.62
#2005-05-11| 663.40
#2005-05-12| 663.57
#2005-05-13| 660.16
#2005-05-16| 661.35
#2005-05-17| 661.85
#2005-05-18| 669.79
#2005-05-19| 672.72
#2005-05-20| 673.35
#2005-05-23| 678.71
#2005-05-24| 676.97
#2005-05-25| 679.11
#2005-05-26| 680.42
#2005-05-27| 679.33
#2005-05-30| .
#2005-05-31| 672.44
#2005-06-01| 674.28
#2005-06-02| 677.03
#2005-06-03| 676.35
#2005-06-06| 674.24
#2005-06-07| 679.93
#2005-06-08| 687.30
#2005-06-09| 675.90
#2005-06-10| 675.02
#2005-06-13| 676.39
#2005-06-14| 678.37
#2005-06-15| 679.42
#2005-06-16| 679.82
#2005-06-17| 692.23
#2005-06-20| 681.71
#2005-06-21| 683.29
#2005-06-22| 686.39
#2005-06-23| 681.58
#2005-06-24| 678.88
#2005-06-27| 676.81
#2005-06-28| 677.45
#2005-06-29| 683.93
#2005-06-30| 684.67
#2005-07-01| 680.95
#2005-07-04| .
#2005-07-05| 679.33
#2005-07-06| 685.36
#2005-07-07| 677.26
#2005-07-08| 686.82
#2005-07-11| 703.44
#2005-07-12| 710.35
#2005-07-13| 706.56
#2005-07-14| 711.24
#2005-07-15| 704.53
#2005-07-18| 701.65
#2005-07-19| 701.88
#2005-07-20| 701.91
#2005-07-21| 708.31
#2005-07-22| 710.45
#2005-07-25| 706.84
#2005-07-26| 711.08
#2005-07-27| 717.53
#2005-07-28| 726.19
#2005-07-29| 729.99
#2005-08-01| 735.22
#2005-08-02| 741.04
#2005-08-03| 745.75
#2005-08-04| 745.50
#2005-08-05| 740.92
#2005-08-08| 745.06
#2005-08-09| 746.94
#2005-08-10| 755.67
#2005-08-11| 752.49
#2005-08-12| 746.32
#2005-08-15| 742.43
#2005-08-16| 739.65
#2005-08-17| 732.67
#2005-08-18| 722.38
#2005-08-19| 722.15
#2005-08-22| 730.16
#2005-08-23| 726.80
#2005-08-24| 728.02
#2005-08-25| 723.67
#2005-08-26| 726.83
#2005-08-29| 723.78
#2005-08-30| 723.12
#2005-08-31| 737.77
#2005-09-01| 753.33
#2005-09-02| 757.18
#2005-09-05| .
#2005-09-06| 760.61
#2005-09-07| 762.45
#2005-09-08| 760.08
#2005-09-09| 767.75
#2005-09-12| 759.12
#2005-09-13| 755.74
#2005-09-14| 761.75
#2005-09-15| 759.65
#2005-09-16| 766.68
#2005-09-19| 765.29
#2005-09-20| 767.55
#2005-09-21| 764.79
#2005-09-22| 753.81
#2005-09-23| 750.62
#2005-09-26| 755.33
#2005-09-27| 752.01
#2005-09-28| 760.29
#2005-09-29| 759.20
#2005-09-30| 766.18
#2005-10-03| 763.55
#2005-10-04| 768.06
#2005-10-05| 764.61
#2005-10-06| 764.72
#2005-10-07| 763.90
#2005-10-10| 760.97
#2005-10-11| 763.89
#2005-10-12| 758.69
#2005-10-13| 739.20
#2005-10-14| 747.53
#2005-10-17| 747.82
#2005-10-18| 737.32
#2005-10-19| 720.25
#2005-10-20| 727.37
#2005-10-21| 725.26
#2005-10-24| 732.34
#2005-10-25| 740.81
#2005-10-26| 737.78
#2005-10-27| 726.98
#2005-10-28| 720.27
#2005-10-31| 728.75
#2005-11-01| 730.59
#2005-11-02| 729.69
#2005-11-03| 741.43
#2005-11-04| 731.82
#2005-11-07| 730.76
#2005-11-08| 726.58
#2005-11-09| 725.64
#2005-11-10| 724.09
#2005-11-11| 728.21
#2005-11-14| 730.00
#2005-11-15| 726.41
#2005-11-16| 723.77
#2005-11-17| 732.50
#2005-11-18| 738.02
#2005-11-21| 744.23
#2005-11-22| 745.42
#2005-11-23| 755.95
#2005-11-24| .
#2005-11-25| 752.57
#2005-11-28| 757.30
#2005-11-29| 756.33
#2005-11-30| 758.10
#2005-12-01| 763.91
#2005-12-02| 768.59
#2005-12-05| 776.91
#2005-12-06| 781.72
#2005-12-07| 779.08
#2005-12-08| 786.93
#2005-12-09| 788.67
#2005-12-12| 800.51
#2005-12-13| 795.92
#2005-12-14| 800.33
#2005-12-15| 795.22
#2005-12-16| 801.79
#2005-12-19| 799.30
#2005-12-20| 787.93
#2005-12-21| 790.14
#2005-12-22| 796.34
#2005-12-23| 797.07
#2005-12-26| .
#2005-12-27| 800.64
#2005-12-28| 803.44
#2005-12-29| 802.37
#2005-12-30| 794.70
#2006-01-02| .
#2006-01-03| 817.38
#2006-01-04| 839.75
#2006-01-05| 841.99
#2006-01-06| 850.85
#2006-01-09| 847.97
#2006-01-10| 844.63
#2006-01-11| 851.87
#2006-01-12| 853.85
#2006-01-13| 851.04
#2006-01-16| .
#2006-01-17| 847.11
#2006-01-18| 845.22
#2006-01-19| 854.78
#2006-01-20| 848.00
#2006-01-23| 858.15
#2006-01-24| 860.53
#2006-01-25| 862.32
#2006-01-26| 872.95
#2006-01-27| 873.56
#2006-01-30| 868.20
#2006-01-31| 873.76
#2006-02-01| 879.80
#2006-02-02| 864.23
#2006-02-03| 857.17
#2006-02-06| 861.09
#2006-02-07| 855.11
#2006-02-08| 855.84
#2006-02-09| 868.73
#2006-02-10| 861.24
#2006-02-13| 866.08
#2006-02-14| 862.13
#2006-02-15| 868.43
#2006-02-16| 869.07
#2006-02-17| 872.50
#2006-02-20| .
#2006-02-21| 871.34
#2006-02-22| 873.32
#2006-02-23| 884.04
#2006-02-24| 880.86
#2006-02-27| 888.95
#2006-02-28| 882.51
#2006-03-01| 896.19
#2006-03-02| 899.72
#2006-03-03| 904.11
#2006-03-06| 906.09
#2006-03-07| 886.39
#2006-03-08| 881.14
#2006-03-09| 888.94
#2006-03-10| 895.07
#2006-03-13| 908.04
#2006-03-14| 911.91
#2006-03-15| 916.05
#2006-03-16| 928.33
#2006-03-17| 934.21
#2006-03-20| 941.20
#2006-03-21| 929.73
#2006-03-22| 933.29
#2006-03-23| 926.74
#2006-03-24| 936.14
#2006-03-27| 935.67
#2006-03-28| 937.42
#2006-03-29| 934.44
#2006-03-30| 947.41
#2006-03-31| 945.01
#2006-04-03| 956.12
#2006-04-04| 964.42
#2006-04-05| 967.93
#2006-04-06| 963.30
#2006-04-07| 948.35
#2006-04-10| 945.75
#2006-04-11| 932.03
#2006-04-12| 927.30
#2006-04-13| 926.38
#2006-04-14| .
#2006-04-17| 941.09
#2006-04-18| 938.55
#2006-04-19| 952.50
#2006-04-20| 956.66
#2006-04-21| 966.14
#2006-04-24| 969.80
#2006-04-25| 975.14
#2006-04-26| 980.15
#2006-04-27| 980.35
#2006-04-28| 967.67
#2006-05-01| 969.36
#2006-05-02| 973.60
#2006-05-03| 961.27
#2006-05-04| 972.80
#2006-05-05| 987.06
#2006-05-08| 991.23
#2006-05-09| 995.74
#2006-05-10| 997.10
#2006-05-11| 996.51
#2006-05-12| 975.49
#2006-05-15| 948.78
#2006-05-16| 948.43
#2006-05-17| 913.42
#2006-05-18| 900.96
#2006-05-19| 902.52
#2006-05-22| 876.20
#2006-05-23| 907.90
#2006-05-24| 887.79
#2006-05-25| 898.89
#2006-05-26| 919.38
#2006-05-29| .
#2006-05-30| 910.94
#2006-05-31| 915.37
#2006-06-01| 915.71
#2006-06-02| 933.28
#2006-06-05| 927.50
#2006-06-06| 895.58
#2006-06-07| 890.82
#2006-06-08| 856.85
#2006-06-09| 874.29
#2006-06-12| 862.77
#2006-06-13| 833.55
#2006-06-14| 838.82
#2006-06-15| 867.47
#2006-06-16| 861.18
#2006-06-19| 862.55
#2006-06-20| 865.71
#2006-06-21| 868.88
#2006-06-22| 872.91
#2006-06-23| 868.72
#2006-06-26| 873.26
#2006-06-27| 871.86
#2006-06-28| 864.01
#2006-06-29| 879.38
#2006-06-30| 914.26
#2006-07-03| 919.63
#2006-07-04| .
#2006-07-05| 905.53
#2006-07-06| 916.65
#2006-07-07| 916.70
#2006-07-10| 911.35
#2006-07-11| 900.72
#2006-07-12| 899.40
#2006-07-13| 884.87
#2006-07-14| 869.40
#2006-07-17| 848.79
#2006-07-18| 838.62
#2006-07-19| 860.68
#2006-07-20| 872.96
#2006-07-21| 868.27
#2006-07-24| 875.28
#2006-07-25| 882.09
#2006-07-26| 883.59
#2006-07-27| 903.38
#2006-07-28| 907.31
#2006-07-31| 905.49
#2006-08-01| 898.79
#2006-08-02| 911.81
#2006-08-03| 899.76
#2006-08-04| 914.02
#2006-08-07| 905.35
#2006-08-08| 905.70
#2006-08-09| 908.81
#2006-08-10| 891.81
#2006-08-11| 894.47
#2006-08-14| 899.84
#2006-08-15| 908.45
#2006-08-16| 923.78
#2006-08-17| 933.05
#2006-08-18| 931.23
#2006-08-21| 934.93
#2006-08-22| 931.37
#2006-08-23| 928.16
#2006-08-24| 929.68
#2006-08-25| 930.27
#2006-08-28| 938.82
#2006-08-29| 943.81
#2006-08-30| 953.60
#2006-08-31| 950.70
#2006-09-01| 956.40
#2006-09-04| .
#2006-09-05| 953.01
#2006-09-06| 945.71
#2006-09-07| 932.11
#2006-09-08| 931.91
#2006-09-11| 931.41
#2006-09-12| 943.05
#2006-09-13| 943.95
#2006-09-14| 947.14
#2006-09-15| 943.34
#2006-09-18| 945.70
#2006-09-19| 945.03
#2006-09-20| 952.46
#2006-09-21| 958.15
#2006-09-22| 958.94
#2006-09-25| 953.65
#2006-09-26| 958.38
#2006-09-27| 965.65
#2006-09-28| 969.94
#2006-09-29| 968.19
#2006-10-02| 974.64
#2006-10-03| 968.54
#2006-10-04| 972.12
#2006-10-05| 975.69
#2006-10-06| 968.92
#2006-10-09| 966.12
#2006-10-10| 967.68
#2006-10-11| 969.60
#2006-10-12| 976.32
#2006-10-13| 974.23
#2006-10-16| 979.30
#2006-10-17| 967.77
#2006-10-18| 976.97
#2006-10-19| 988.79
#2006-10-20| 992.63
#2006-10-23| 992.96
#2006-10-24| 994.17
#2006-10-25|1000.78
#2006-10-26|1009.38
#2006-10-27|1007.89
#2006-10-30|1002.39
#2006-10-31|1010.75
#2006-11-01|1014.55
#2006-11-02|1007.37
#2006-11-03|1006.53
#2006-11-06|1017.53
#2006-11-07|1032.43
#2006-11-08|1033.24
#2006-11-09|1042.60
#2006-11-10|1048.97
#2006-11-13|1047.88
#2006-11-14|1048.77
#2006-11-15|1058.97
#2006-11-16|1064.01
#2006-11-17|1058.62
#2006-11-20|1060.82
#2006-11-21|1063.28
#2006-11-22|1073.73
#2006-11-23| .
#2006-11-24|1075.63
#2006-11-27|1060.84
#2006-11-28|1054.92
#2006-11-29|1072.59
#2006-11-30|1075.82
#2006-12-01|1075.69
#2006-12-04|1081.76
#2006-12-05|1085.37
#2006-12-06|1083.95
#2006-12-07|1085.31
#2006-12-08|1088.45
#2006-12-11|1084.84
#2006-12-12|1089.72
#2006-12-13|1090.25
#2006-12-14|1090.18
#2006-12-15|1086.72
#2006-12-18|1089.10
#2006-12-19|1087.15
#2006-12-20|1100.24
#2006-12-21|1102.82
#2006-12-22|1097.87
#2006-12-25| .
#2006-12-26|1096.16
#2006-12-27|1104.11
#2006-12-28|1109.95
#2006-12-29|1119.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1128.80
#2007-01-04|1112.74
#2007-01-05|1100.83
#2007-01-08|1105.49
#2007-01-09|1102.54
#2007-01-10|1095.74
#2007-01-11|1106.46
#2007-01-12|1110.53
#2007-01-15| .
#2007-01-16|1114.71
#2007-01-17|1114.18
#2007-01-18|1111.21
#2007-01-19|1112.35
#2007-01-22|1115.11
#2007-01-23|1117.67
#2007-01-24|1117.55
#2007-01-25|1112.47
#2007-01-26|1100.92
#2007-01-29|1110.58
#2007-01-30|1122.17
#2007-01-31|1123.20
#2007-02-01|1137.96
#2007-02-02|1135.55
#2007-02-05|1131.26
#2007-02-06|1136.09
#2007-02-07|1154.00
#2007-02-08|1145.89
#2007-02-09|1149.64
#2007-02-12|1143.06
#2007-02-13|1154.95
#2007-02-14|1179.66
#2007-02-15|1183.08
#2007-02-16|1177.89
#2007-02-19| .
#2007-02-20|1180.34
#2007-02-21|1179.96
#2007-02-22|1181.59
#2007-02-23|1184.51
#2007-02-26|1179.66
#2007-02-27|1145.04
#2007-02-28|1142.95
#2007-03-01|1127.74
#2007-03-02|1131.34
#2007-03-05|1113.49
#2007-03-06|1115.92
#2007-03-07|1131.14
#2007-03-08|1144.23
#2007-03-09|1144.27
#2007-03-12|1145.37
#2007-03-13|1133.79
#2007-03-14|1111.77
#2007-03-15|1141.81
#2007-03-16|1152.84
#2007-03-19|1175.28
#2007-03-20|1179.90
#2007-03-21|1193.36
#2007-03-22|1216.93
#2007-03-23|1218.02
#2007-03-26|1223.38
#2007-03-27|1221.01
#2007-03-28|1218.44
#2007-03-29|1228.44
#2007-03-30|1228.08
#2007-04-02|1241.94
#2007-04-03|1252.23
#2007-04-04|1254.56
#2007-04-05|1271.49
#2007-04-06| .
#2007-04-09|1264.87
#2007-04-10|1274.92
#2007-04-11|1265.64
#2007-04-12|1265.33
#2007-04-13|1269.80
#2007-04-16|1278.47
#2007-04-17|1279.15
#2007-04-18|1278.09
#2007-04-19|1273.78
#2007-04-20|1280.46
#2007-04-23|1277.53
#2007-04-24|1273.03
#2007-04-25|1281.95
#2007-04-26|1273.21
#2007-04-27|1277.62
#2007-04-30|1279.87
#2007-05-01|1275.09
#2007-05-02|1282.79
#2007-05-03|1281.70
#2007-05-04|1295.81
#2007-05-07|1299.68
#2007-05-08|1286.78
#2007-05-09|1287.14
#2007-05-10|1277.77
#2007-05-11|1278.32
#2007-05-14|1272.39
#2007-05-15|1283.12
#2007-05-16|1279.98
#2007-05-17|1276.08
#2007-05-18|1287.06
#2007-05-21|1287.09
#2007-05-22|1294.66
#2007-05-23|1300.71
#2007-05-24|1290.35
#2007-05-25|1290.62
#2007-05-28| .
#2007-05-29|1295.76
#2007-05-30|1281.01
#2007-05-31|1303.87
#2007-06-01|1308.59
#2007-06-04|1312.53
#2007-06-05|1309.23
#2007-06-06|1280.39
#2007-06-07|1257.03
#2007-06-08|1242.09
#2007-06-11|1253.30
#2007-06-12|1242.60
#2007-06-13|1244.56
#2007-06-14|1270.01
#2007-06-15|1290.94
#2007-06-18|1288.29
#2007-06-19|1285.28
#2007-06-20|1287.16
#2007-06-21|1273.82
#2007-06-22|1271.82
#2007-06-25|1266.51
#2007-06-26|1261.69
#2007-06-27|1261.48
#2007-06-28|1278.91
#2007-06-29|1288.79
#2007-07-02|1297.10
#2007-07-03|1301.85
#2007-07-04| .
#2007-07-05|1302.69
#2007-07-06|1313.63
#2007-07-09|1313.13
#2007-07-10|1313.13
#2007-07-11|1310.91
#2007-07-12|1317.10
#2007-07-13|1325.57
#2007-07-16|1323.21
#2007-07-17|1317.97
#2007-07-18|1306.26
#2007-07-19|1323.65
#2007-07-20|1317.02
#2007-07-23|1320.83
#2007-07-24|1303.38
#2007-07-25|1280.66
#2007-07-26|1243.29
#2007-07-27|1231.66
#2007-07-30|1236.55
#2007-07-31|1261.29
#2007-08-01|1233.78
#2007-08-02|1235.40
#2007-08-03|1234.40
#2007-08-06|1212.61
#2007-08-07|1222.21
#2007-08-08|1246.82
#2007-08-09|1215.02
#2007-08-10|1189.37
#2007-08-13|1202.97
#2007-08-14|1185.48
#2007-08-15|1167.32
#2007-08-16|1112.45
#2007-08-17|1131.57
#2007-08-20|1142.46
#2007-08-21|1143.69
#2007-08-22|1172.16
#2007-08-23|1185.79
#2007-08-24|1199.38
#2007-08-27|1205.45
#2007-08-28|1187.20
#2007-08-29|1189.87
#2007-08-30|1204.82
#2007-08-31|1220.40
#2007-09-03| .
#2007-09-04|1227.92
#2007-09-05|1207.62
#2007-09-06|1217.41
#2007-09-07|1193.12
#2007-09-10|1182.29
#2007-09-11|1201.49
#2007-09-12|1205.69
#2007-09-13|1209.81
#2007-09-14|1199.69
#2007-09-17|1177.25
#2007-09-18|1197.37
#2007-09-19|1234.37
#2007-09-20|1234.04
#2007-09-21|1245.90
#2007-09-24|1239.98
#2007-09-25|1233.79
#2007-09-26|1234.27
#2007-09-27|1250.33
#2007-09-28|1259.22
#2007-10-01|1270.01
#2007-10-02|1271.98
#2007-10-03|1282.48
#2007-10-04|1282.91
#2007-10-05|1287.43
#2007-10-08|1286.80
#2007-10-09|1298.48
#2007-10-10|1301.44
#2007-10-11|1308.09
#2007-10-12|1298.64
#2007-10-15|1297.24
#2007-10-16|1276.69
#2007-10-17|1291.74
#2007-10-18|1287.71
#2007-10-19|1273.03
#2007-10-22|1244.42
#2007-10-23|1268.25
#2007-10-24|1262.50
#2007-10-25|1281.94
#2007-10-26|1287.71
#2007-10-29|1290.32
#2007-10-30|1269.73
#2007-10-31|1285.81
#2007-11-01|1265.28
#2007-11-02|1262.50
#2007-11-05|1246.84
#2007-11-06|1246.76
#2007-11-07|1242.92
#2007-11-08|1231.71
#2007-11-09|1207.09
#2007-11-12|1194.26
#2007-11-13|1202.50
#2007-11-14|1228.68
#2007-11-15|1201.61
#2007-11-16|1182.76
#2007-11-19|1155.09
#2007-11-20|1173.76
#2007-11-21|1144.51
#2007-11-22| .
#2007-11-23|1184.14
#2007-11-26|1176.23
#2007-11-27|1176.05
#2007-11-28|1196.70
#2007-11-29|1205.46
#2007-11-30|1210.63
#2007-12-03|1206.87
#2007-12-04|1189.47
#2007-12-05|1199.37
#2007-12-06|1197.02
#2007-12-07|1213.02
#2007-12-10|1230.21
#2007-12-11|1230.75
#2007-12-12|1229.74
#2007-12-13|1195.45
#2007-12-14|1181.45
#2007-12-17|1151.30
#2007-12-18|1147.57
#2007-12-19|1136.35
#2007-12-20|1130.64
#2007-12-21|1146.82
#2007-12-24|1154.74
#2007-12-25| .
#2007-12-26|1162.68
#2007-12-27|1167.53
#2007-12-28|1180.98
#2007-12-31|1180.29
#2008-01-01| .
#2008-01-02|1173.34
#2008-01-03|1152.84
#2008-01-04|1127.80
#2008-01-07|1096.80
#2008-01-08|1101.25
#2008-01-09|1068.17
#2008-01-10|1053.50
#2008-01-11|1052.14
#2008-01-14|1076.48
#2008-01-15|1042.46
#2008-01-16|1022.54
#2008-01-17|1019.58
#2008-01-18| 995.10
#2008-01-21| .
#2008-01-22| 980.55
#2008-01-23| 963.02
#2008-01-24|1019.28
#2008-01-25|1030.78
#2008-01-28|1025.44
#2008-01-29|1056.71
#2008-01-30|1052.14
#2008-01-31|1055.27
#2008-02-01|1087.93
#2008-02-04|1093.09
#2008-02-05|1040.89
#2008-02-06|1046.29
#2008-02-07|1011.85
#2008-02-08|1007.61
#2008-02-11| 995.55
#2008-02-12|1040.49
#2008-02-13|1047.67
#2008-02-14|1055.01
#2008-02-15|1043.31
#2008-02-18| .
#2008-02-19|1071.38
#2008-02-20|1055.94
#2008-02-21|1072.50
#2008-02-22|1065.72
#2008-02-25|1086.47
#2008-02-26|1104.96
#2008-02-27|1115.68
#2008-02-28|1103.65
#2008-02-29|1087.67
#2008-03-03|1074.92
#2008-03-04|1063.90
#2008-03-05|1098.40
#2008-03-06|1083.11
#2008-03-07|1073.00
#2008-03-10|1054.45
#2008-03-11|1066.58
#2008-03-12|1092.78
#2008-03-13|1076.05
#2008-03-14|1075.33
#2008-03-17|1045.69
#2008-03-18|1073.63
#2008-03-19|1049.70
#2008-03-20|1035.14
#2008-03-21| .
#2008-03-24|1033.66
#2008-03-25|1091.42
#2008-03-26|1102.75
#2008-03-27|1120.70
#2008-03-28|1113.30
#2008-03-31|1129.80
#2008-04-01|1142.43
#2008-04-02|1148.38
#2008-04-03|1136.28
#2008-04-04|1148.90
#2008-04-07|1159.41
#2008-04-08|1141.85
#2008-04-09|1136.42
#2008-04-10|1136.11
#2008-04-11|1131.56
#2008-04-14|1120.36
#2008-04-15|1120.81
#2008-04-16|1156.47
#2008-04-17|1153.97
#2008-04-18|1161.07
#2008-04-21|1164.98
#2008-04-22|1168.33
#2008-04-23|1168.35
#2008-04-24|1149.58
#2008-04-25|1159.93
#2008-04-28|1166.35
#2008-04-29|1155.33
#2008-04-30|1167.72
#2008-05-01|1158.84
#2008-05-02|1174.46
#2008-05-05|1177.86
#2008-05-06|1178.91
#2008-05-07|1178.78
#2008-05-08|1183.10
#2008-05-09|1170.66
#2008-05-12|1183.78
#2008-05-13|1183.38
#2008-05-14|1186.58
#2008-05-15|1198.09
#2008-05-16|1208.46
#2008-05-19|1220.39
#2008-05-20|1203.57
#2008-05-21|1201.72
#2008-05-22|1188.18
#2008-05-23|1176.23
#2008-05-26| .
#2008-05-27|1167.39
#2008-05-28|1172.38
#2008-05-29|1162.35
#2008-05-30|1173.66
#2008-06-02|1161.07
#2008-06-03|1167.80
#2008-06-04|1165.50
#2008-06-05|1175.20
#2008-06-06|1167.21
#2008-06-09|1145.45
#2008-06-10|1122.06
#2008-06-11|1109.30
#2008-06-12|1100.48
#2008-06-13|1099.48
#2008-06-16|1111.07
#2008-06-17|1118.57
#2008-06-18|1091.46
#2008-06-19|1078.71
#2008-06-20|1074.62
#2008-06-23|1050.06
#2008-06-24|1044.16
#2008-06-25|1068.60
#2008-06-26|1053.85
#2008-06-27|1040.52
#2008-06-30|1033.43
#2008-07-01|1015.92
#2008-07-02|1010.50
#2008-07-03|1003.66
#2008-07-04| .
#2008-07-07|1001.16
#2008-07-08| 986.54
#2008-07-09|1004.40
#2008-07-10| 982.16
#2008-07-11| 963.67
#2008-07-14| 972.80
#2008-07-15| 947.13
#2008-07-16| 958.34
#2008-07-17|1007.63
#2008-07-18|1024.85
#2008-07-21|1037.10
#2008-07-22|1026.01
#2008-07-23|1042.10
#2008-07-24|1025.85
#2008-07-25|1023.94
#2008-07-28|1011.73
#2008-07-29|1001.46
#2008-07-30|1015.99
#2008-07-31|1005.68
#2008-08-01|1000.03
#2008-08-04| 995.53
#2008-08-05|1022.10
#2008-08-06|1040.98
#2008-08-07|1027.75
#2008-08-08|1022.58
#2008-08-11|1046.66
#2008-08-12|1040.39
#2008-08-13|1009.67
#2008-08-14|1010.64
#2008-08-15|1008.87
#2008-08-18|1003.63
#2008-08-19| 971.21
#2008-08-20| 973.67
#2008-08-21| 973.44
#2008-08-22| 994.69
#2008-08-25| 983.33
#2008-08-26| 980.83
#2008-08-27| 983.00
#2008-08-28| 995.80
#2008-08-29|1009.16
#2008-09-01| .
#2008-09-02|1014.43
#2008-09-03| 996.26
#2008-09-04| 964.79
#2008-09-05| 935.18
#2008-09-08| 958.98
#2008-09-09| 950.22
#2008-09-10| 939.25
#2008-09-11| 919.90
#2008-09-12| 947.85
#2008-09-15| 925.11
#2008-09-16| 909.96
#2008-09-17| 891.72
#2008-09-18| 898.76
#2008-09-19| 959.92
#2008-09-22| 960.80
#2008-09-23| 942.16
#2008-09-24| 932.92
#2008-09-25| 937.91
#2008-09-26| 912.79
#2008-09-29| 856.79
#2008-09-30| 853.52
#2008-10-01| 842.33
#2008-10-02| 817.45
#2008-10-03| 819.69
#2008-10-06| 735.36
#2008-10-07| 722.69
#2008-10-08| 691.99
#2008-10-09| 693.12
#2008-10-10| 641.79
#2008-10-13| 702.48
#2008-10-14| 731.43
#2008-10-15| 677.62
#2008-10-16| 637.67
#2008-10-17| 649.32
#2008-10-20| 658.49
#2008-10-21| 658.94
#2008-10-22| 616.08
#2008-10-23| 602.44
#2008-10-24| 568.16
#2008-10-27| 531.89
#2008-10-28| 540.99
#2008-10-29| 591.22
#2008-10-30| 612.05
#2008-10-31| 611.04
#2008-11-03| 627.66
#2008-11-04| 670.37
#2008-11-05| 662.63
#2008-11-06| 603.16
#2008-11-07| 609.42
#2008-11-10| 620.72
#2008-11-11| 581.73
#2008-11-12| 564.17
#2008-11-13| 565.69
#2008-11-14| 574.14
#2008-11-17| 559.32
#2008-11-18| 557.35
#2008-11-19| 536.95
#2008-11-20| 513.30
#2008-11-21| 505.05
#2008-11-24| 551.24
#2008-11-25| 570.73
#2008-11-26| 564.99
#2008-11-27| .
#2008-11-28| 571.91
#2008-12-01| 541.34
#2008-12-02| 553.88
#2008-12-03| 559.80
#2008-12-04| 559.91
#2008-12-05| 534.09
#2008-12-08| 572.14
#2008-12-09| 583.10
#2008-12-10| 594.20
#2008-12-11| 604.09
#2008-12-12| 596.78
#2008-12-15| 611.75
#2008-12-16| 620.52
#2008-12-17| 640.04
#2008-12-18| 648.00
#2008-12-19| 617.40
#2008-12-22| 603.31
#2008-12-23| 610.33
#2008-12-24| 608.75
#2008-12-25| .
#2008-12-26| 611.69
#2008-12-29| 625.54
#2008-12-30| 634.77
#2008-12-31| 628.36
#2009-01-01| .
#2009-01-02| 651.91
#2009-01-05| 650.84
#2009-01-06| 647.03
#2009-01-07| 651.71
#2009-01-08| 647.36
#2009-01-09| 639.81
#2009-01-12| 622.02
#2009-01-13| 606.76
#2009-01-14| 580.91
#2009-01-15| 569.46
#2009-01-16| 582.01
#2009-01-19| .
#2009-01-20| 547.01
#2009-01-21| 549.86
#2009-01-22| 550.83
#2009-01-23| 532.90
#2009-01-26| 564.33
#2009-01-27| 570.05
#2009-01-28| 595.48
#2009-01-29| 581.37
#2009-01-30| 569.77
#2009-02-02| 556.40
#2009-02-03| 569.43
#2009-02-04| 581.68
#2009-02-05| 584.61
#2009-02-06| 601.56
#2009-02-09| 616.62
#2009-02-10| 599.00
#2009-02-11| 590.72
#2009-02-12| 574.50
#2009-02-13| 582.84
#2009-02-16| .
#2009-02-17| 552.66
#2009-02-18| 544.92
#2009-02-19| 549.76
#2009-02-20| 526.33
#2009-02-23| 517.44
#2009-02-24| 511.86
#2009-02-25| 513.41
#2009-02-26| 523.88
#2009-02-27| 522.78
#2009-03-02| 498.92
#2009-03-03| 490.82
#2009-03-04| 509.76
#2009-03-05| 489.37
#2009-03-06| 482.29
#2009-03-09| 479.57
#2009-03-10| 507.92
#2009-03-11| 511.94
#2009-03-12| 515.61
#2009-03-13| 515.60
#2009-03-16| 530.39
#2009-03-17| 528.87
#2009-03-18| 536.76
#2009-03-19| 565.30
#2009-03-20| 560.65
#2009-03-23| 568.32
#2009-03-24| 567.06
#2009-03-25| 565.78
#2009-03-26| 564.82
#2009-03-27| 544.59
#2009-03-30| 520.62
#2009-03-31| 544.51
#2009-04-01| 555.14
#2009-04-02| 593.08
#2009-04-03| 598.68
#2009-04-06| 600.45
#2009-04-07| 585.27
#2009-04-08| 588.02
#2009-04-09| 600.66
#2009-04-10| .
#2009-04-13| 605.75
#2009-04-14| 608.65
#2009-04-15| 604.88
#2009-04-16| 615.62
#2009-04-17| 622.74
#2009-04-20| 585.50
#2009-04-21| 592.64
#2009-04-22| 608.40
#2009-04-23| 613.58
#2009-04-24| 633.40
#2009-04-27| 622.83
#2009-04-28| 608.44
#2009-04-29| 630.61
#2009-04-30| 639.70
#2009-05-01| 639.80
#2009-05-04| 666.06
#2009-05-05| 668.12
#2009-05-06| 675.00
#2009-05-07| 677.66
#2009-05-08| 686.32
#2009-05-11| 676.33
#2009-05-12| 672.96
#2009-05-13| 646.80
#2009-05-14| 652.16
#2009-05-15| 654.21
#2009-05-18| 658.88
#2009-05-19| 676.97
#2009-05-20| 695.64
#2009-05-21| 678.09
#2009-05-22| 691.62
#2009-05-25| .
#2009-05-26| 695.35
#2009-05-27| 704.96
#2009-05-28| 697.71
#2009-05-29| 713.15
#2009-06-01| 736.04
#2009-06-02| 748.36
#2009-06-03| 732.10
#2009-06-04| 732.46
#2009-06-05| 730.24
#2009-06-08| 714.25
#2009-06-09| 721.78
#2009-06-10| 729.59
#2009-06-11| 737.92
#2009-06-12| 732.82
#2009-06-15| 705.29
#2009-06-16| 705.58
#2009-06-17| 689.50
#2009-06-18| 693.39
#2009-06-19| 697.74
#2009-06-22| 672.35
#2009-06-23| 675.92
#2009-06-24| 691.63
#2009-06-25| 686.32
#2009-06-26| 693.09
#2009-06-29| 702.28
#2009-06-30| 701.24
#2009-07-01| 716.03
#2009-07-02| 691.15
#2009-07-03| .
#2009-07-06| 675.16
#2009-07-07| 673.00
#2009-07-08| 652.82
#2009-07-09| 661.65
#2009-07-10| 651.10
#2009-07-13| 663.08
#2009-07-14| 667.91
#2009-07-15| 690.54
#2009-07-16| 697.47
#2009-07-17| 700.87
#2009-07-20| 713.29
#2009-07-21| 722.16
#2009-07-22| 724.38
#2009-07-23| 739.41
#2009-07-24| 735.51
#2009-07-27| 737.08
#2009-07-28| 726.44
#2009-07-29| 732.10
#2009-07-30| 753.59
#2009-07-31| 771.30
#2009-08-03| 802.72
#2009-08-04| 802.53
#2009-08-05| 804.95
#2009-08-06| 808.23
#2009-08-07| 802.85
#2009-08-10| 802.24
#2009-08-11| 782.89
#2009-08-12| 796.09
#2009-08-13| 810.09
#2009-08-14| 799.57
#2009-08-17| 774.77
#2009-08-18| 785.10
#2009-08-19| 787.52
#2009-08-20| 802.85
#2009-08-21| 821.37
#2009-08-24| 832.70
#2009-08-25| 839.51
#2009-08-26| 847.19
#2009-08-27| 840.89
#2009-08-28| 860.83
#2009-08-31| 849.37
#2009-09-01| 827.18
#2009-09-02| 811.34
#2009-09-03| 814.37
#2009-09-04| 827.10
#2009-09-07| .
#2009-09-08| 870.50
#2009-09-09| 887.38
#2009-09-10| 889.51
#2009-09-11| 901.88
#2009-09-14| 897.36
#2009-09-15| 901.40
#2009-09-16| 929.87
#2009-09-17| 937.26
#2009-09-18| 933.50
#2009-09-21| 923.47
#2009-09-22| 940.64
#2009-09-23| 940.06
#2009-09-24| 923.17
#2009-09-25| 918.35
#2009-09-28| 930.63
#2009-09-29| 921.92
#2009-09-30| 921.97
#2009-10-01| 906.13
#2009-10-02| 889.01
#2009-10-05| 901.51
#2009-10-06| 930.85
#2009-10-07| 933.71
#2009-10-08| 955.49
#2009-10-09| 957.55
#2009-10-12| 971.29
#2009-10-13| 958.51
#2009-10-14| 975.61
#2009-10-15| 972.68
#2009-10-16| 959.29
#2009-10-19| 974.49
#2009-10-20| 969.84
#2009-10-21| 969.99
#2009-10-22| 956.45
#2009-10-23| 955.22
#2009-10-26| 930.62
#2009-10-27| 911.19
#2009-10-28| 883.64
#2009-10-29| 909.87
#2009-10-30| 887.83
#2009-11-02| 895.66
#2009-11-03| 878.44
#2009-11-04| 911.30
#2009-11-05| 913.36
#2009-11-06| 915.93
#2009-11-09| 937.56
#2009-11-10| 925.55
#2009-11-11| 932.32
#2009-11-12| 925.88
#2009-11-13| 924.34
#2009-11-16| 943.24
#2009-11-17| 929.94
#2009-11-18| 935.62
#2009-11-19| 912.40
#2009-11-20| 904.89
#2009-11-23| 924.42
#2009-11-24| 918.43
#2009-11-25| 927.94
#2009-11-26| .
#2009-11-27| 903.49
#2009-11-30| 894.16
#2009-12-01| 918.92
#2009-12-02| 923.38
#2009-12-03| 924.98
#2009-12-04| 916.59
#2009-12-07| 914.11
#2009-12-08| 900.64
#2009-12-09| 888.56
#2009-12-10| 890.10
#2009-12-11| 890.23
#2009-12-14| 897.65
#2009-12-15| 894.46
#2009-12-16| 905.70
#2009-12-17| 882.82
#2009-12-18| 873.39
#2009-12-21| 887.19
#2009-12-22| 886.26
#2009-12-23| 894.34
#2009-12-24| 895.16
#2009-12-25| .
#2009-12-28| 900.00
#2009-12-29| 907.76
#2009-12-30| 897.40
#2009-12-31| 901.20
#2010-01-01| .
#2010-01-04| 925.74
#2010-01-05| 932.94
#2010-01-06| 936.65
#2010-01-07| 932.21
#2010-01-08| 937.31
#2010-01-11| 951.69
#2010-01-12| 937.84
#2010-01-13| 939.29
#2010-01-14| 941.13
#2010-01-15| 930.44
#2010-01-18| .
#2010-01-19| 930.22
#2010-01-20| 909.98
#2010-01-21| 896.04
#2010-01-22| 890.68
#2010-01-25| 889.84
#2010-01-26| 885.27
#2010-01-27| 876.76
#2010-01-28| 869.65
#2010-01-29| 872.75
#2010-02-01| 881.65
#2010-02-02| 896.63
#2010-02-03| 892.77
#2010-02-04| 859.18
#2010-02-05| 835.33
#2010-02-08| 833.28
#2010-02-09| 839.13
#2010-02-10| 841.35
#2010-02-11| 829.93
#2010-02-12| 821.75
#2010-02-15| .
#2010-02-16| 834.82
#2010-02-17| 851.06
#2010-02-18| 852.10
#2010-02-19| 845.18
#2010-02-22| 852.77
#2010-02-23| 846.91
#2010-02-24| 848.04
#2010-02-25| 836.34
#2010-02-26| 856.00
#2010-03-01| 855.35
#2010-03-02| 872.10
#2010-03-03| 888.15
#2010-03-04| 886.14
#2010-03-05| 894.68
#2010-03-08| 895.77
#2010-03-09| 887.05
#2010-03-10| 901.47
#2010-03-11| 899.65
#2010-03-12| 906.42
#2010-03-15| 894.35
#2010-03-16| 910.88
#2010-03-17| 915.69
#2010-03-18| 907.51
#2010-03-19| 903.56
#2010-03-22| 902.11
#2010-03-23| 906.33
#2010-03-24| 895.89
#2010-03-25| 907.22
#2010-03-26| 912.80
#2010-03-29| 922.03
#2010-03-30| 913.78
#2010-03-31| 921.81
#2010-04-01| 937.81
#2010-04-02| .
#2010-04-05| 935.66
#2010-04-06| 934.36
#2010-04-07| 924.84
#2010-04-08| 917.98
#2010-04-09| 935.16
#2010-04-12| 946.55
#2010-04-13| 943.63
#2010-04-14| 954.96
#2010-04-15| 953.95
#2010-04-16| 939.31
#2010-04-19| 928.74
#2010-04-20| 938.25
#2010-04-21| 937.01
#2010-04-22| 923.90
#2010-04-23| 940.85
#2010-04-26| 943.43
#2010-04-27| 920.92
#2010-04-28| 892.73
#2010-04-29| 914.16
#2010-04-30| 913.93
#2010-05-03| 908.25
#2010-05-04| 872.59
#2010-05-05| 844.09
#2010-05-06| 827.24
#2010-05-07| 788.94
#2010-05-10| 855.82
#2010-05-11| 845.38
#2010-05-12| 867.74
#2010-05-13| 861.65
#2010-05-14| 823.41
#2010-05-17| 810.44
#2010-05-18| 824.70
#2010-05-19| 799.76
#2010-05-20| 783.14
#2010-05-21| 796.17
#2010-05-24| 781.63
#2010-05-25| 744.93
#2010-05-26| 762.94
#2010-05-27| 789.38
#2010-05-28| 793.03
#2010-05-31| .
#2010-06-01| 790.13
#2010-06-02| 785.99
#2010-06-03| 802.26
#2010-06-04| 775.92
#2010-06-07| 760.26
#2010-06-08| 752.03
#2010-06-09| 774.26
#2010-06-10| 796.13
#2010-06-11| 798.86
#2010-06-14| 822.22
#2010-06-15| 829.48
#2010-06-16| 827.71
#2010-06-17| 836.78
#2010-06-18| 842.18
#2010-06-21| 848.03
#2010-06-22| 834.09
#2010-06-23| 822.44
#2010-06-24| 811.40
#2010-06-25| 802.91
#2010-06-28| 814.76
#2010-06-29| 780.50
#2010-06-30| 784.31
#2010-07-01| 776.65
#2010-07-02| 787.32
#2010-07-05| .
#2010-07-06| 805.14
#2010-07-07| 815.19
#2010-07-08| 831.14
#2010-07-09| 831.55
#2010-07-12| 831.20
#2010-07-13| 853.06
#2010-07-14| 856.87
#2010-07-15| 857.69
#2010-07-16| 848.46
#2010-07-19| 842.85
#2010-07-20| 831.36
#2010-07-21| 838.80
#2010-07-22| 864.34
#2010-07-23| 867.29
#2010-07-26| 882.43
#2010-07-27| 882.87
#2010-07-28| 883.23
#2010-07-29| 884.52
#2010-07-30| 876.32
#2010-08-02| 903.94
#2010-08-03| 904.89
#2010-08-04| 894.77
#2010-08-05| 898.52
#2010-08-06| 897.74
#2010-08-09| 902.39
#2010-08-10| 882.25
#2010-08-11| 845.41
#2010-08-12| 837.66
#2010-08-13| 834.16
#2010-08-16| 838.88
#2010-08-17| 855.52
#2010-08-18| 856.74
#2010-08-19| 846.92
#2010-08-20| 821.56
#2010-08-23| 824.74
#2010-08-24| 814.05
#2010-08-25| 805.83
#2010-08-26| 821.38
#2010-08-27| 824.68
#2010-08-30| 819.41
#2010-08-31| 825.39
#2010-09-01| 854.97
#2010-09-02| 862.81
#2010-09-03| 874.20
#2010-09-06| .
#2010-09-07| 862.47
#2010-09-08| 867.86
#2010-09-09| 879.81
#2010-09-10| 881.88
#2010-09-13| 898.26
#2010-09-14| 908.23
#2010-09-15| 908.90
#2010-09-16| 909.69
#2010-09-17| 906.69
#2010-09-20| 923.98
#2010-09-21| 930.48
#2010-09-22| 937.89
#2010-09-23| 925.49
#2010-09-24| 949.43
#2010-09-27| 948.29
#2010-09-28| 953.73
#2010-09-29| 955.28
#2010-09-30| 956.57
#2010-10-01| 963.09
#2010-10-04| 953.54
#2010-10-05| 982.90
#2010-10-06| 992.53
#2010-10-07| 994.23
#2010-10-08| 990.79
#2010-10-11| 993.70
#2010-10-12| 987.96
#2010-10-13|1010.31
#2010-10-14|1022.39
#2010-10-15|1018.82
#2010-10-18|1015.96
#2010-10-19|1002.85
#2010-10-20|1018.00
#2010-10-21|1034.13
#2010-10-22|1033.48
#2010-10-25|1040.14
#2010-10-26|1028.19
#2010-10-27|1018.93
#2010-10-28|1031.56
#2010-10-29|1031.10
#2010-11-01|1039.09
#2010-11-02|1052.35
#2010-11-03|1046.94
#2010-11-04|1073.75
#2010-11-05|1063.14
#2010-11-08|1051.10
#2010-11-09|1061.39
#2010-11-10|1027.50
#2010-11-11|1013.72
#2010-11-12|1013.67
#2010-11-15|1017.49
#2010-11-16| 990.88
#2010-11-17| 991.32
#2010-11-18|1013.32
#2010-11-19|1017.61
#2010-11-22|1008.90
#2010-11-23| 981.97
#2010-11-24| 991.23
#2010-11-25| .
#2010-11-26| 979.47
#2010-11-29| 950.69
#2010-11-30| 940.86
#2010-12-01| 970.03
#2010-12-02|1002.84
#2010-12-03|1024.08
#2010-12-06|1018.63
#2010-12-07|1034.59
#2010-12-08|1024.60
#2010-12-09|1015.68
#2010-12-10|1018.44
#2010-12-13|1037.70
#2010-12-14|1040.46
#2010-12-15|1034.54
#2010-12-16|1025.44
#2010-12-17|1021.07
#2010-12-20|1021.28
#2010-12-21|1034.26
#2010-12-22|1038.14
#2010-12-23|1031.48
#2010-12-24| .
#2010-12-27|1021.91
#2010-12-28|1019.48
#2010-12-29|1028.17
#2010-12-30|1034.35
#2010-12-31|1039.39
#2011-01-03|1054.79
#2011-01-04|1057.87
#2011-01-05|1040.73
#2011-01-06|1037.98
#2011-01-07|1033.44
#2011-01-10|1018.90
#2011-01-11|1035.38
#2011-01-12|1046.79
#2011-01-13|1065.29
#2011-01-14|1068.12
#2011-01-17| .
#2011-01-18|1079.02
#2011-01-19|1077.33
#2011-01-20|1052.30
#2011-01-21|1068.83
#2011-01-24|1073.21
#2011-01-25|1071.43
#2011-01-26|1090.07
#2011-01-27|1097.74
#2011-01-28|1081.05
#2011-01-31|1079.01
#2011-02-01|1099.46
#2011-02-02|1096.82
#2011-02-03|1081.32
#2011-02-04|1078.36
#2011-02-07|1087.76
#2011-02-08|1109.14
#2011-02-09|1106.12
#2011-02-10|1086.26
#2011-02-11|1087.80
#2011-02-14|1085.99
#2011-02-15|1087.09
#2011-02-16|1091.87
#2011-02-17|1094.65
#2011-02-18|1098.66
#2011-02-21| .
#2011-02-22|1083.42
#2011-02-23|1077.00
#2011-02-24|1076.24
#2011-02-25|1099.56
#2011-02-28|1114.24
#2011-03-01|1113.38
#2011-03-02|1108.19
#2011-03-03|1120.47
#2011-03-04|1118.44
#2011-03-07|1119.23
#2011-03-08|1113.59
#2011-03-09|1117.51
#2011-03-10|1088.96
#2011-03-11|1078.68
#2011-03-14|1073.13
#2011-03-15|1050.28
#2011-03-16|1029.60
#2011-03-17|1056.67
#2011-03-18|1077.87
#2011-03-21|1103.87
#2011-03-22|1097.14
#2011-03-23|1095.16
#2011-03-24|1120.34
#2011-03-25|1116.37
#2011-03-28|1114.65
#2011-03-29|1116.59
#2011-03-30|1126.22
#2011-03-31|1127.29
#2011-04-01|1138.87
#2011-04-04|1150.39
#2011-04-05|1147.36
#2011-04-06|1161.77
#2011-04-07|1146.15
#2011-04-08|1161.56
#2011-04-11|1153.00
#2011-04-12|1140.51
#2011-04-13|1148.76
#2011-04-14|1137.52
#2011-04-15|1137.16
#2011-04-18|1100.16
#2011-04-19|1115.17
#2011-04-20|1152.96
#2011-04-21|1164.70
#2011-04-22| .
#2011-04-25|1163.86
#2011-04-26|1181.40
#2011-04-27|1188.29
#2011-04-28|1208.61
#2011-04-29|1213.23
#2011-05-02|1222.61
#2011-05-03|1210.87
#2011-05-04|1204.56
#2011-05-05|1181.44
#2011-05-06|1188.01
#2011-05-09|1166.92
#2011-05-10|1185.27
#2011-05-11|1182.93
#2011-05-12|1166.93
#2011-05-13|1166.48
#2011-05-16|1164.02
#2011-05-17|1145.38
#2011-05-18|1156.48
#2011-05-19|1170.36
#2011-05-20|1159.68
#2011-05-23|1129.44
#2011-05-24|1137.82
#2011-05-25|1140.36
#2011-05-26|1141.63
#2011-05-27|1161.40
#2011-05-30| .
#2011-05-31|1186.78
#2011-06-01|1185.96
#2011-06-02|1172.08
#2011-06-03|1184.12
#2011-06-06|1184.32
#2011-06-07|1191.63
#2011-06-08|1170.87
#2011-06-09|1172.22
#2011-06-10|1143.08
#2011-06-13|1143.63
#2011-06-14|1162.47
#2011-06-15|1135.78
#2011-06-16|1115.75
#2011-06-17|1131.68
#2011-06-20|1124.69
#2011-06-21|1149.26
#2011-06-22|1151.41
#2011-06-23|1107.81
#2011-06-24|1109.30
#2011-06-27|1119.41
#2011-06-28|1129.63
#2011-06-29|1156.28
#2011-06-30|1182.84
#2011-07-01|1187.69
#2011-07-04| .
#2011-07-05|1188.74
#2011-07-06|1171.22
#2011-07-07|1180.76
#2011-07-08|1158.66
#2011-07-11|1109.01
#2011-07-12|1101.91
#2011-07-13|1126.51
#2011-07-14|1111.52
#2011-07-15|1104.71
#2011-07-18|1073.93
#2011-07-19|1101.52
#2011-07-20|1114.30
#2011-07-21|1145.54
#2011-07-22|1150.57
#2011-07-25|1146.16
#2011-07-26|1150.73
#2011-07-27|1125.27
#2011-07-28|1111.83
#2011-07-29|1110.52
#2011-08-01|1077.86
#2011-08-02|1051.31
#2011-08-03|1032.45
#2011-08-04| 976.68
#2011-08-05| 968.95
#2011-08-08| 910.98
#2011-08-09| 933.20
#2011-08-10| 911.39
#2011-08-11| 938.58
#2011-08-12| 973.16
#2011-08-15| 998.25
#2011-08-16| 981.28
#2011-08-17| 989.28
#2011-08-18| 926.03
#2011-08-19| 919.46
#2011-08-22| 922.02
#2011-08-23| 927.38
#2011-08-24| 947.36
#2011-08-25| 944.22
#2011-08-26| 939.75
#2011-08-29| 968.53
#2011-08-30| 967.99
#2011-08-31| 999.12
#2011-09-01| 985.91
#2011-09-02| 956.78
#2011-09-05| .
#2011-09-06| 894.23
#2011-09-07| 927.09
#2011-09-08| 935.41
#2011-09-09| 885.27
#2011-09-12| 849.73
#2011-09-13| 852.80
#2011-09-14| 869.03
#2011-09-15| 899.96
#2011-09-16| 902.31
#2011-09-19| 868.05
#2011-09-20| 886.64
#2011-09-21| 879.67
#2011-09-22| 820.41
#2011-09-23| 823.61
#2011-09-26| 826.83
#2011-09-27| 879.06
#2011-09-28| 864.08
#2011-09-29| 875.71
#2011-09-30| 842.55
#2011-10-03| 814.19
#2011-10-04| 785.77
#2011-10-05| 818.17
#2011-10-06| 855.16
#2011-10-07| 863.52
#2011-10-10| 893.10
#2011-10-11| 888.29
#2011-10-12| 919.96
#2011-10-13| 904.03
#2011-10-14| 926.13
#2011-10-17| 905.73
#2011-10-18| 895.40
#2011-10-19| 900.18
#2011-10-20| 875.31
#2011-10-21| 916.22
#2011-10-24| 935.42
#2011-10-25| 929.29
#2011-10-26| 922.81
#2011-10-27| 980.11
#2011-10-28| 977.68
#2011-10-31| 935.40
#2011-11-01| 874.90
#2011-11-02| 889.19
#2011-11-03| 915.81
#2011-11-04| 902.86
#2011-11-07| 900.24
#2011-11-08| 906.71
#2011-11-09| 873.93
#2011-11-10| 866.91
#2011-11-11| 895.79
#2011-11-14| 877.19
#2011-11-15| 855.36
#2011-11-16| 854.20
#2011-11-17| 835.37
#2011-11-18| 828.79
#2011-11-21| 799.79
#2011-11-22| 792.59
#2011-11-23| 774.70
#2011-11-24| .
#2011-11-25| 781.97
#2011-11-28| 823.89
#2011-11-29| 832.27
#2011-11-30| 874.95
#2011-12-01| 865.54
#2011-12-02| 868.28
#2011-12-05| 880.61
#2011-12-06| 866.75
#2011-12-07| 862.57
#2011-12-08| 834.05
#2011-12-09| 850.44
#2011-12-12| 820.47
#2011-12-13| 810.16
#2011-12-14| 777.61
#2011-12-15| 787.51
#2011-12-16| 793.22
#2011-12-19| 789.64
#2011-12-20| 823.37
#2011-12-21| 811.44
#2011-12-22| 820.99
#2011-12-23| 826.21
#2011-12-26| .
#2011-12-27| 827.76
#2011-12-28| 816.88
#2011-12-29| 822.85
#2011-12-30| 834.76
#2012-01-02| .
#2012-01-03| 861.17
#2012-01-04| 842.65
#2012-01-05| 819.91
#2012-01-06| 816.50
#2012-01-09| 814.25
#2012-01-10| 834.31
#2012-01-11| 831.12
#2012-01-12| 848.52
#2012-01-13| 836.72
#2012-01-16| .
#2012-01-17| 860.44
#2012-01-18| 871.59
#2012-01-19| 892.11
#2012-01-20| 892.92
#2012-01-23| 907.43
#2012-01-24| 888.95
#2012-01-25| 888.05
#2012-01-26| 921.11
#2012-01-27| 914.37
#2012-01-30| 896.21
#2012-01-31| 906.31
#2012-02-01| 934.81
#2012-02-02| 938.44
#2012-02-03| 948.03
#2012-02-06| 942.10
#2012-02-07| 945.31
#2012-02-08| 949.66
#2012-02-09| 959.63
#2012-02-10| 942.68
#2012-02-13| 948.26
#2012-02-14| 937.98
#2012-02-15| 941.34
#2012-02-16| 939.80
#2012-02-17| 961.82
#2012-02-20| .
#2012-02-21| 971.56
#2012-02-22| 967.80
#2012-02-23| 968.13
#2012-02-24| 991.06
#2012-02-27| 976.33
#2012-02-28| 981.96
#2012-02-29| 983.39
#2012-03-01| 989.36
#2012-03-02| 982.21
#2012-03-05| 975.65
#2012-03-06| 934.15
#2012-03-07| 946.54
#2012-03-08| 984.77
#2012-03-09| 977.64
#2012-03-12| 981.63
#2012-03-13| 996.88
#2012-03-14| 989.17
#2012-03-15| 998.01
#2012-03-16|1010.01
#2012-03-19|1013.43
#2012-03-20|1001.05
#2012-03-21| 999.26
#2012-03-22| 985.62
#2012-03-23| 995.07
#2012-03-26|1009.99
#2012-03-27|1010.04
#2012-03-28| 997.16
#2012-03-29| 982.67
#2012-03-30|1000.95
#2012-04-02|1006.93
#2012-04-03|1000.37
#2012-04-04| 944.80
#2012-04-05| 941.80
#2012-04-06| .
#2012-04-09| 942.34
#2012-04-10| 917.36
#2012-04-11| 933.49
#2012-04-12| 951.81
#2012-04-13| 928.05
#2012-04-16| 920.64
#2012-04-17| 950.97
#2012-04-18| 933.38
#2012-04-19| 925.79
#2012-04-20| 926.25
#2012-04-23| 893.01
#2012-04-24| 917.12
#2012-04-25| 943.10
#2012-04-26| 945.30
#2012-04-27| 962.23
#2012-04-30| 950.69
#2012-05-01| 949.94
#2012-05-02| 943.78
#2012-05-03| 939.48
#2012-05-04| 917.06
#2012-05-07| 924.03
#2012-05-08| 897.69
#2012-05-09| 894.08
#2012-05-10| 904.97
#2012-05-11| 895.50
#2012-05-14| 864.31
#2012-05-15| 852.46
#2012-05-16| 850.66
#2012-05-17| 836.65
#2012-05-18| 831.46
#2012-05-21| 841.12
#2012-05-22| 859.27
#2012-05-23| 824.69
#2012-05-24| 834.01
#2012-05-25| 827.21
#2012-05-28| .
#2012-05-29| 841.19
#2012-05-30| 814.35
#2012-05-31| 806.50
#2012-06-01| 787.08
#2012-06-04| 793.13
#2012-06-05| 799.12
#2012-06-06| 821.75
#2012-06-07| 835.21
#2012-06-08| 823.60
#2012-06-11| 820.92
#2012-06-12| 811.93
#2012-06-13| 813.49
#2012-06-14| 814.05
#2012-06-15| 834.01
#2012-06-18| 829.76
#2012-06-19| 849.40
#2012-06-20| 861.81
#2012-06-21| 850.85
#2012-06-22| 838.16
#2012-06-25| 818.15
#2012-06-26| 812.67
#2012-06-27| 829.43
#2012-06-28| 826.27
#2012-06-29| 876.57
#2012-07-02| 882.76
#2012-07-03| 891.31
#2012-07-04| .
#2012-07-05| 866.55
#2012-07-06| 845.99
#2012-07-09| 841.69
#2012-07-10| 846.65
#2012-07-11| 840.58
#2012-07-12| 826.70
#2012-07-13| 841.39
#2012-07-16| 841.49
#2012-07-17| 834.21
#2012-07-18| 847.41
#2012-07-19| 862.36
#2012-07-20| 841.62
#2012-07-23| 809.64
#2012-07-24| 804.01
#2012-07-25| 809.72
#2012-07-26| 849.04
#2012-07-27| 859.39
#2012-07-30| 864.42
#2012-07-31| 861.08
#2012-08-01| 863.32
#2012-08-02| 836.06
#2012-08-03| 873.44
#2012-08-06| 890.28
#2012-08-07| 894.37
#2012-08-08| 883.84
#2012-08-09| 882.35
#2012-08-10| 881.48
#2012-08-13| 879.49
#2012-08-14| 879.81
#2012-08-15| 877.31
#2012-08-16| 895.34
#2012-08-17| 899.71
#2012-08-20| 892.39
#2012-08-21| 911.37
#2012-08-22| 903.02
#2012-08-23| 907.39
#2012-08-24| 893.99
#2012-08-27| 896.79
#2012-08-28| 894.35
#2012-08-29| 888.99
#2012-08-30| 879.48
#2012-08-31| 895.06
#2012-09-03| .
#2012-09-04| 888.77
#2012-09-05| 889.33
#2012-09-06| 916.10
#2012-09-07| 944.17
#2012-09-10| 941.74
#2012-09-11| 949.57
#2012-09-12| 967.25
#2012-09-13| 961.50
#2012-09-14|1004.38
#2012-09-17|1002.84
#2012-09-18| 984.06
#2012-09-19| 986.73
#2012-09-20| 975.78
#2012-09-21| 985.78
#2012-09-24| 968.67
#2012-09-25| 979.44
#2012-09-26| 947.87
#2012-09-27| 953.30
#2012-09-28| 948.55
#2012-10-01| 961.65
#2012-10-02| 959.94
#2012-10-03| 954.29
#2012-10-04| 958.70
#2012-10-05| 974.30
#2012-10-08| 957.91
#2012-10-09| 948.37
#2012-10-10| 939.18
#2012-10-11| 948.15
#2012-10-12| 945.25
#2012-10-15| 948.10
#2012-10-16| 967.14
#2012-10-17| 977.86
#2012-10-18| 979.10
#2012-10-19| 972.70
#2012-10-22| 966.93
#2012-10-23| 943.05
#2012-10-24| 949.38
#2012-10-25| 953.63
#2012-10-26| 952.93
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 951.87
#2012-11-01| 959.87
#2012-11-02| 956.22
#2012-11-05| 942.53
#2012-11-06| 950.85
#2012-11-07| 942.30
#2012-11-08| 937.51
#2012-11-09| 937.25
#2012-11-12| 933.78
#2012-11-13| 936.11
#2012-11-14| 934.15
#2012-11-15| 930.67
#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|1023.98
#2012-12-12|1027.74
#2012-12-13|1028.72
#2012-12-14|1031.17
#2012-12-17|1034.98
#2012-12-18|1042.34
#2012-12-19|1051.63
#2012-12-20|1048.18
#2012-12-21|1033.83
#2012-12-24|1029.85
#2012-12-25|1029.85
#2012-12-26|1031.96
#2012-12-27|1038.31
#2012-12-28|1030.11
#2012-12-31|1028.03
#2013-01-01|1028.03
#2013-01-02|1052.81
#2013-01-03|1046.17
#2013-01-04|1044.00
#2013-01-07|1045.69
#2013-01-08|1040.00
#2013-01-09|1038.16
#2013-01-10|1041.58
#2013-01-11|1053.54
#2013-01-14|1056.19
#2013-01-15|1052.01
#2013-01-16|1050.95
#2013-01-17|1069.93
#2013-01-18|1066.64
#2013-01-21|1074.67
#2013-01-22|1069.62
#2013-01-23|1072.29
#2013-01-24|1086.29
#2013-01-25|1099.18
#2013-01-28|1098.46
#2013-01-29|1096.82
#2013-01-30|1096.74
#2013-01-31|1090.53
#2013-02-01|1119.75
#2013-02-04|1093.52
#2013-02-05|1093.39
#2013-02-06|1091.88
#2013-02-07|1079.40
#2013-02-08|1087.35
#2013-02-11|1081.68
#2013-02-12|1093.88
#2013-02-13|1097.48
#2013-02-14|1085.64
#2013-02-15|1092.54
#2013-02-18|1091.19
#2013-02-19|1105.28
#2013-02-20|1103.31
#2013-02-21|1074.14
#2013-02-22|1085.64
#2013-02-25|1091.92
#2013-02-26|1064.92
#2013-02-27|1081.86
#2013-02-28|1077.76
#2013-03-01|1067.41
#2013-03-04|1072.15
#2013-03-05|1093.75
#2013-03-06|1089.92
#2013-03-07|1096.23
#2013-03-08|1093.54
#2013-03-11| .
#2013-03-12|1093.35
#2013-03-13|1083.55
#2013-03-14|1091.41
#2013-03-15|1094.59
#2013-03-18|1087.99
#2013-03-19|1072.45
#2013-03-20|1080.17
#2013-03-21|1065.13
#2013-03-22|1069.25
#2013-03-25|1050.87
#2013-03-26|1051.58
#2013-03-27|1028.74
#2013-03-28|1038.14
#2013-03-29| .
#2013-04-01|1038.62
#2013-04-02|1047.08
#2013-04-03|1043.29
#2013-04-04|1037.06
#2013-04-05|1032.82
#2013-04-08|1033.24
#2013-04-09|1037.22
#2013-04-10|1054.69
#2013-04-11|1064.23
#2013-04-12|1051.32
#2013-04-15|1035.46
#2013-04-16|1031.45
#2013-04-17|1008.84
#2013-04-18|1003.74
#2013-04-19|1007.25
#2013-04-22|1009.93
#2013-04-23|1030.49
#2013-04-24|1040.42
#2013-04-25|1049.82
#2013-04-26|1049.68
#2013-04-29|1062.48
#2013-04-30|1069.14
#2013-05-01|1069.87
#2013-05-02|1063.59
#2013-05-03|1084.68
#2013-05-06|1085.72
#2013-05-07|1090.06
#2013-05-08|1099.29
#2013-05-09|1093.59
#2013-05-10|1085.66
#2013-05-13|1087.73
#2013-05-14|1091.06
#2013-05-15|1090.93
#2013-05-16|1097.58
#2013-05-17|1099.16
#2013-05-20|1110.34
#2013-05-21|1114.78
#2013-05-22|1114.99
#2013-05-23|1097.67
#2013-05-24|1098.74
#2013-05-27|1107.64
#2013-05-28|1108.27
#2013-05-29|1102.24
#2013-05-30|1117.97
#2013-05-31|1104.22
#2013-06-03|1105.43
#2013-06-04|1114.44
#2013-06-05|1101.97
#2013-06-06|1105.79
#2013-06-07|1118.46
#2013-06-10|1118.73
#2013-06-11|1111.94
#2013-06-12|1111.47
#2013-06-13|1110.22
#2013-06-14|1121.91
#2013-06-17|1129.68
#2013-06-18|1141.11
#2013-06-19|1140.53
#2013-06-20|1091.85
#2013-06-21|1071.73
#2013-06-24|1042.55
#2013-06-25|1054.49
#2013-06-26|1066.78
#2013-06-27|1083.66
#2013-06-28|1075.10
#2013-07-01|1085.66
#2013-07-02|1083.90
#2013-07-03|1073.46
#2013-07-04|1090.95
#2013-07-05|1078.80
#2013-07-08|1098.79
#2013-07-09|1098.22
#2013-07-10|1106.44
#2013-07-11|1134.25
#2013-07-12|1137.40
#2013-07-15|1138.61
#2013-07-16|1147.17
#2013-07-17|1145.17
#2013-07-18|1158.18
#2013-07-19|1163.74
#2013-07-22|1171.57
#2013-07-23|1170.34
#2013-07-24|1183.12
#2013-07-25|1183.29
#2013-07-26|1182.86
#2013-07-29|1180.54
#2013-07-30|1193.02
#2013-07-31|1202.46
#2013-08-01|1216.39
#2013-08-02|1221.80
#2013-08-05|1227.43
#2013-08-06|1226.02
#2013-08-07|1222.29
#2013-08-08|1239.24
#2013-08-09|1243.14
#2013-08-12|1239.35
#2013-08-13|1238.28
#2013-08-14|1249.34
#2013-08-15|1233.64
#2013-08-16|1249.81
#2013-08-19|1250.23
#2013-08-20|1241.10
#2013-08-21|1238.83
#2013-08-22|1250.49
#2013-08-23|1258.01
#2013-08-26|1247.96
#2013-08-27|1224.23
#2013-08-28|1215.01
#2013-08-29|1212.64
#2013-08-30|1198.56
#2013-09-02|1215.32
#2013-09-03|1215.48
#2013-09-04|1225.02
#2013-09-05|1232.88
#2013-09-06|1239.94
#2013-09-09|1256.41
#2013-09-10|1280.97
#2013-09-11|1276.99
#2013-09-12|1277.39
#2013-09-13|1275.42
#2013-09-16|1296.22
#2013-09-17|1288.52
#2013-09-18|1295.31
#2013-09-19|1317.14
#2013-09-20|1319.58
#2013-09-23|1306.32
#2013-09-24|1311.28
#2013-09-25|1310.23
#2013-09-26|1311.16
#2013-09-27|1314.55
#2013-09-30|1307.26
#2013-10-01|1324.52
#2013-10-02|1325.39
#2013-10-03|1320.95
#2013-10-04|1320.17
#2013-10-07|1314.55
#2013-10-08|1311.86
#2013-10-09|1297.10
#2013-10-10|1322.48
#2013-10-11|1330.05
#2013-10-14|1330.46
#2013-10-15|1329.09
#2013-10-16|1325.49
#2013-10-17|1345.50
#2013-10-18|1369.00
#2013-10-21|1371.40
#2013-10-22|1378.29
#2013-10-23|1372.66
#2013-10-24|1375.15
#2013-10-25|1373.54
#2013-10-28|1361.10
#2013-10-29|1364.36
#2013-10-30|1366.46
#2013-10-31|1370.04
#2013-11-01|1359.72
#2013-11-04|1366.26
#2013-11-05|1355.94
#2013-11-06|1366.46
#2013-11-07|1352.68
#2013-11-08|1345.31
#2013-11-11|1361.06
#2013-11-12|1356.85
#2013-11-13|1346.67
#2013-11-14|1361.26
#2013-11-15|1369.05
#2013-11-18|1374.86
#2013-11-19|1367.90
#2013-11-20|1354.04
#2013-11-21|1349.35
#2013-11-22|1362.17
#2013-11-25|1370.19
#2013-11-26|1375.35
#2013-11-27|1372.92
#2013-11-28|1380.83
#2013-11-29|1386.10
#2013-12-02|1379.28
#2013-12-03|1358.78
#2013-12-04|1355.16
#2013-12-05|1360.10
#2013-12-06|1371.40
#2013-12-09|1379.55
#2013-12-10|1376.86
#2013-12-11|1380.73
#2013-12-12|1365.79
#2013-12-13|1362.86
#2013-12-16|1369.72
#2013-12-17|1351.55
#2013-12-18|1362.70
#2013-12-19|1369.33
#2013-12-20|1377.41
#2013-12-23|1383.08
#2013-12-24|1382.01
#2013-12-25|1382.01
#2013-12-26|1384.59
#2013-12-27|1407.37
#2013-12-30|1414.84
#2013-12-31|1416.88
#2014-01-01|1416.88
#2014-01-02|1394.53
#2014-01-03|1398.60
#2014-01-06|1397.57
#2014-01-07|1403.24
#2014-01-08|1409.71
#2014-01-09|1392.78
#2014-01-10|1402.91
#2014-01-13|1420.00
#2014-01-14|1419.75
#2014-01-15|1419.34
#2014-01-16|1412.08
#2014-01-17|1415.25
#2014-01-20|1408.87
#2014-01-21|1409.68
#2014-01-22|1411.98
#2014-01-23|1413.13
#2014-01-24|1377.23
#2014-01-27|1368.09
#2014-01-28|1381.25
#2014-01-29|1380.21
#2014-01-30|1371.09
#2014-01-31|1356.71
#2014-02-03|1349.33
#2014-02-04|1352.59
#2014-02-05|1357.01
#2014-02-06|1390.63
#2014-02-07|1400.03
#2014-02-10|1408.30
#2014-02-11|1421.60
#2014-02-12|1425.24
#2014-02-13|1431.43
#2014-02-14|1438.46
#2014-02-17|1449.54
#2014-02-18|1446.75
#2014-02-19|1446.27
#2014-02-20|1449.32
#2014-02-21|1470.72
#2014-02-24|1476.34
#2014-02-25|1482.34
#2014-02-26|1468.46
#2014-02-27|1475.11
#2014-02-28|1496.48
#2014-03-03|1462.60
#2014-03-04|1486.42
#2014-03-05|1493.03
#2014-03-06|1515.93
#2014-03-07|1504.10
#2014-03-10|1495.57
#2014-03-11|1494.12
#2014-03-12|1480.96
#2014-03-13|1473.63
#2014-03-14|1454.74
#2014-03-17|1477.51
#2014-03-18|1490.48
#2014-03-19|1490.68
#2014-03-20|1477.07
#2014-03-21|1477.15
#2014-03-24|1459.13
#2014-03-25|1469.60
#2014-03-26|1481.52
#2014-03-27|1473.13
#2014-03-28|1487.53
#2014-03-31|1494.91
#2014-04-01|1514.00
#2014-04-02|1513.58
#2014-04-03|1503.39
#2014-04-04|1511.25
#2014-04-07|1507.17
#2014-04-08|1497.96
#2014-04-09|1517.06
#2014-04-10|1518.25
#2014-04-11|1501.82
#2014-04-14|1473.39
#2014-04-15|1458.95
#2014-04-16|1484.40
#2014-04-17|1497.69
#2014-04-18|1495.48
#2014-04-21|1494.28
#2014-04-22|1514.00
#2014-04-23|1520.24
#2014-04-24|1529.23
#2014-04-25|1521.45
#2014-04-28|1521.84
#2014-04-29|1531.31
#2014-04-30|1534.30
#2014-05-01|1534.30
#2014-05-02|1535.97
#2014-05-05|1530.23
#2014-05-06|1528.78
#2014-05-07|1520.04
#2014-05-08|1519.22
#2014-05-09|1507.56
#2014-05-12|1518.96
#2014-05-13|1516.07
#2014-05-14|1511.15
#2014-05-15|1489.04
#2014-05-16|1469.08
#2014-05-19|1483.81
#2014-05-20|1487.15
#2014-05-21|1487.67
#2014-05-22|1500.86
#2014-05-23|1504.52
#2014-05-26|1522.59
#2014-05-27|1520.30
#2014-05-28|1523.23
#2014-05-29|1529.31
#2014-05-30|1536.12
#2014-06-02|1534.95
#2014-06-03|1526.29
#2014-06-04|1528.34
#2014-06-05|1543.28
#2014-06-06|1565.54
#2014-06-09|1560.19
#2014-06-10|1556.57
#2014-06-11|1531.16
#2014-06-12|1537.17
#2014-06-13|1519.95
#2014-06-16|1513.24
#2014-06-17|1515.16
#2014-06-18|1525.10
#2014-06-19|1530.89
#2014-06-20|1517.03
#2014-06-23|1508.31
#2014-06-24|1503.96
#2014-06-25|1495.55
#2014-06-26|1495.28
#2014-06-27|1499.90
#2014-06-30|1498.32
#2014-07-01|1508.03
#2014-07-02|1507.78
#2014-07-03|1515.58
#2014-07-04|1511.06
#2014-07-07|1498.24
#2014-07-08|1470.70
#2014-07-09|1474.31
#2014-07-10|1455.85
#2014-07-11|1461.67
#2014-07-14|1481.45
#2014-07-15|1464.80
#2014-07-16|1480.35
#2014-07-17|1466.93
#2014-07-18|1464.70
#2014-07-21|1460.88
#2014-07-22|1460.28
#2014-07-23|1466.02
#2014-07-24|1474.53
#2014-07-25|1451.33
#2014-07-28|1445.16
#2014-07-29|1450.38
#2014-07-30|1441.07
#2014-07-31|1427.02
#2014-08-01|1399.32
#2014-08-04|1390.56
#2014-08-05|1387.77
#2014-08-06|1370.40
#2014-08-07|1358.54
#2014-08-08|1353.75
#2014-08-11|1375.96
#2014-08-12|1369.41
#2014-08-13|1373.75
#2014-08-14|1380.06
#2014-08-15|1370.67
#2014-08-18|1382.15
#2014-08-19|1390.38
#2014-08-20|1382.06
#2014-08-21|1400.17
#2014-08-22|1388.46
#2014-08-25|1399.07
#2014-08-26|1411.59
#2014-08-27|1414.58
#2014-08-28|1396.43
#2014-08-29|1395.59
#2014-09-01|1390.70
#2014-09-02|1395.23
#2014-09-03|1408.80
#2014-09-04|1401.20
#2014-09-05|1406.11
#2014-09-08|1400.20
#2014-09-09|1393.15
#2014-09-10|1388.12
#2014-09-11|1392.72
#2014-09-12|1395.49
#2014-09-15|1388.53
#2014-09-16|1374.98
#2014-09-17|1381.74
#2014-09-18|1383.90
#2014-09-19|1374.22
#2014-09-22|1364.28
#2014-09-23|1344.65
#2014-09-24|1335.00
#2014-09-25|1319.24
#2014-09-26|1320.46
#2014-09-29|1314.60
#2014-09-30|1314.77
#2014-10-01|1299.82
#2014-10-02|1285.56
#2014-10-03|1281.56
#2014-10-06|1287.19
#2014-10-07|1271.00
#2014-10-08|1257.28
#2014-10-09|1251.58
#2014-10-10|1222.57
#2014-10-13|1222.77
#2014-10-14|1231.15
#2014-10-15|1206.28
#2014-10-16|1205.14
#2014-10-17|1238.64
#2014-10-20|1235.13
#2014-10-21|1260.83
#2014-10-22|1265.64
#2014-10-23|1270.86
#2014-10-24|1270.89
#2014-10-27|1265.29
#2014-10-28|1282.85
#2014-10-29|1288.90
#2014-10-30|1279.31
#2014-10-31|1291.87
#2014-11-03|1287.43
#2014-11-04|1287.66
#2014-11-05|1293.31
#2014-11-06|1294.99
#2014-11-07|1289.87
#2014-11-10|1298.49
#2014-11-11|1299.35
#2014-11-12|1292.09
#2014-11-13|1293.07
#2014-11-14|1305.90
#2014-11-17|1302.40
#2014-11-18|1325.92
#2014-11-19|1326.79
#2014-11-20|1321.35
#2014-11-21|1332.42
#2014-11-24|1341.83
#2014-11-25|1356.95
#2014-11-26|1363.51
#2014-11-27|1365.17
#2014-11-28|1367.37
#2014-12-01|1371.99
#2014-12-02|1369.22
#2014-12-03|1368.72
#2014-12-04|1377.99
#2014-12-05|1381.42
#2014-12-08|1371.64
#2014-12-09|1361.15
#2014-12-10|1356.28
#2014-12-11|1347.62
#2014-12-12|1331.89
#2014-12-15|1306.20
#2014-12-16|1331.29
#2014-12-17|1319.99
#2014-12-18|1343.65
#2014-12-19|1345.44
#2014-12-22|1358.06
#2014-12-23|1365.84
#2014-12-24|1368.52
#2014-12-25|1368.52
#2014-12-26|1366.39
#2014-12-29|1363.87
#2014-12-30|1354.17
#2014-12-31|1354.17
#2015-01-01|1354.17
#2015-01-02|1346.34
#2015-01-05|1315.67
#2015-01-06|1298.58
#2015-01-07|1291.97
#2015-01-08|1320.42
#2015-01-09|1323.92
#2015-01-12|1340.84
#2015-01-13|1355.35
#2015-01-14|1344.92
#2015-01-15|1345.31
#2015-01-16|1340.17
#2015-01-19|1362.84
#2015-01-20|1361.12
#2015-01-21|1371.35
#2015-01-22|1369.96
#2015-01-23|1375.69
#2015-01-26|1397.85
#2015-01-27|1396.41
#2015-01-28|1397.12
#2015-01-29|1402.07
#2015-01-30|1392.04
#2015-02-02|1394.54
#2015-02-03|1427.11
#2015-02-04|1430.55
#2015-02-05|1439.57
#2015-02-06|1424.67
#2015-02-09|1402.73
#2015-02-10|1422.25
#2015-02-11|1415.82
#2015-02-12|1443.95
#2015-02-13|1447.28
#2015-02-16|1444.84
#2015-02-17|1440.83
#2015-02-18|1450.33
#2015-02-19|1461.25
#2015-02-20|1458.38
#2015-02-23|1472.58
#2015-02-24|1470.91
#2015-02-25|1463.35
#2015-02-26|1455.19
#2015-02-27|1459.39
#2015-03-02|1461.14
#2015-03-03|1442.60
#2015-03-04|1433.32
#2015-03-05|1454.52
#2015-03-06|1432.72
#2015-03-09|1418.72
#2015-03-10|1391.60
#2015-03-11|1398.14
#2015-03-12|1403.57
#2015-03-13|1403.02
#2015-03-16|1419.35
#2015-03-17|1400.92
#2015-03-18|1404.81
#2015-03-19|1409.11
#2015-03-20|1438.26
#2015-03-23|1449.74
#2015-03-24|1453.00
#2015-03-25|1448.66
#2015-03-26|1427.34
#2015-03-27|1428.40
#2015-03-30|1435.49
#2015-03-31|1413.06
#2015-04-01|1423.51
#2015-04-02|1444.12
#2015-04-03|1458.12
#2015-04-06|1464.16
#2015-04-07|1454.23
#2015-04-08|1448.71
#2015-04-09|1450.24
#2015-04-10|1456.16
#2015-04-13|1448.90
#2015-04-14|1462.03
#2015-04-15|1457.80
#2015-04-16|1462.21
#2015-04-17|1449.51
#2015-04-20|1458.10
#2015-04-21|1478.02
#2015-04-22|1474.39
#2015-04-23|1481.77
#2015-04-24|1497.13
#2015-04-27|1518.67
#2015-04-28|1509.63
#2015-04-29|1507.13
#2015-04-30|1527.55
#2015-05-01|1529.86
#2015-05-04|1538.72
#2015-05-05|1513.87
#2015-05-06|1526.19
#2015-05-07|1502.72
#2015-05-08|1523.86
#2015-05-11|1515.46
#2015-05-12|1512.25
#2015-05-13|1532.47
#2015-05-14|1545.88
#2015-05-15|1553.16
#2015-05-18|1545.83
#2015-05-19|1537.69
#2015-05-20|1531.49
#2015-05-21|1541.88
#2015-05-22|1524.19
#2015-05-25|1514.58
#2015-05-26|1497.97
#2015-05-27|1508.63
#2015-05-28|1511.82
#2015-05-29|1494.69
#2015-06-01|1491.95
#2015-06-02|1519.57
#2015-06-03|1538.15
#2015-06-04|1523.16
#2015-06-05|1477.97
#2015-06-08|1479.81
#2015-06-09|1487.76
#2015-06-10|1518.55
#2015-06-11|1512.36
#2015-06-12|1496.88
#2015-06-15|1469.88
#2015-06-16|1478.82
#2015-06-17|1465.42
#2015-06-18|1486.55
#2015-06-19|1481.57
#2015-06-22|1521.55
#2015-06-23|1512.42
#2015-06-24|1512.26
#2015-06-25|1514.49
#2015-06-26|1506.14
#2015-06-29|1466.13
#2015-06-30|1446.99
#2015-07-01|1470.17
#2015-07-02|1453.19
#2015-07-03|1446.90
#2015-07-06|1425.77
#2015-07-07|1384.14
#2015-07-08|1403.96
#2015-07-09|1426.86
#2015-07-10|1474.46
#2015-07-13|1477.07
#2015-07-14|1479.37
#2015-07-15|1478.09
#2015-07-16|1490.23
#2015-07-17|1488.84
#2015-07-20|1495.11
#2015-07-21|1495.99
#2015-07-22|1482.78
#2015-07-23|1487.92
#2015-07-24|1480.65
#2015-07-27|1465.59
#2015-07-28|1468.25
#2015-07-29|1474.87
#2015-07-30|1465.94
#2015-07-31|1490.14
#2015-08-03|1490.77
#2015-08-04|1493.79
#2015-08-05|1487.41
#2015-08-06|1490.90
#2015-08-07|1480.83
#2015-08-10|1495.97
#2015-08-11|1485.52
#2015-08-12|1470.40
#2015-08-13|1481.92
#2015-08-14|1488.08
#2015-08-17|1482.85
#2015-08-18|1482.19
#2015-08-19|1463.03
#2015-08-20|1456.25
#2015-08-21|1429.59
#2015-08-24|1400.78
#2015-08-25|1427.01
#2015-08-26|1409.52
#2015-08-27|1426.40
#2015-08-28|1426.50
#2015-08-31|1418.10
#2015-09-01|1395.28
#2015-09-02|1391.75
#2015-09-03|1400.68
#2015-09-04|1370.88
#2015-09-07|1379.60
#2015-09-08|1394.77
#2015-09-09|1410.59
#2015-09-10|1403.22
#2015-09-11|1392.25
#2015-09-14|1385.98
#2015-09-15|1388.46
#2015-09-16|1388.03
#2015-09-17|1399.42
#2015-09-18|1398.93
#2015-09-21|1385.20
#2015-09-22|1342.12
#2015-09-23|1347.30
#2015-09-24|1335.43
#2015-09-25|1349.50
#2015-09-28|1327.62
#2015-09-29|1318.55
#2015-09-30|1338.72
#2015-10-01|1345.40
#2015-10-02|1359.42
#2015-10-05|1390.23
#2015-10-06|1408.59
#2015-10-07|1396.48
#2015-10-08|1409.63
#2015-10-09|1422.30
#2015-10-12|1416.02
#2015-10-13|1407.72
#2015-10-14|1408.15
#2015-10-15|1421.26
#2015-10-16|1424.15
#2015-10-19|1422.55
#2015-10-20|1421.98
#2015-10-21|1430.18
#2015-10-22|1428.57
#2015-10-23|1433.63
#2015-10-26|1430.25
#2015-10-27|1415.29
#2015-10-28|1435.94
#2015-10-29|1424.60
#2015-10-30|1435.96
#2015-11-02|1442.76
#2015-11-03|1436.10
#2015-11-04|1439.95
#2015-11-05|1436.97
#2015-11-06|1427.59
#2015-11-09|1408.60
#2015-11-10|1398.34
#2015-11-11|1415.77
#2015-11-12|1399.00
#2015-11-13|1385.37
#2015-11-16|1387.58
#2015-11-17|1404.84
#2015-11-18|1405.94
#2015-11-19|1426.07
#2015-11-20|1417.41
#2015-11-23|1407.45
#2015-11-24|1387.15
#2015-11-25|1402.77
#2015-11-26|1419.62
#2015-11-27|1420.31
#2015-11-30|1429.45
#2015-12-01|1429.96
#2015-12-02|1424.96
#2015-12-03|1431.62
#2015-12-04|1431.26
#2015-12-07|1440.88
#2015-12-08|1420.29
#2015-12-09|1427.28
#2015-12-10|1415.94
#2015-12-11|1395.06
#2015-12-14|1382.94
#2015-12-15|1400.33
#2015-12-16|1410.92
#2015-12-17|1406.92
#2015-12-18|1395.74
#2015-12-21|1388.13
#2015-12-22|1393.48
#2015-12-23|1410.33
#2015-12-24|1414.88
#2015-12-25|1414.88
#2015-12-28|1413.88
#2015-12-29|1428.93
#2015-12-30|1429.39
#2015-12-31|1413.65
#2016-01-01|1413.65
#2016-01-04|1373.10
#2016-01-05|1361.52
#2016-01-06|1347.14
#2016-01-07|1331.22
#2016-01-08|1326.22
#2016-01-11|1308.02
#2016-01-12|1319.57
#2016-01-13|1329.12
#2016-01-14|1303.61
#2016-01-15|1295.30
#2016-01-18|1270.08
#2016-01-19|1295.79
#2016-01-20|1256.02
#2016-01-21|1266.34
#2016-01-22|1305.83
#2016-01-25|1304.92
#2016-01-26|1318.15
#2016-01-27|1326.77
#2016-01-28|1325.16
#2016-01-29|1342.17
#2016-02-01|1353.14
#2016-02-02|1332.46
#2016-02-03|1325.86
#2016-02-04|1338.53
#2016-02-05|1324.65
#2016-02-08|1267.73
#2016-02-09|1268.53
#2016-02-10|1273.81
#2016-02-11|1240.94
#2016-02-12|1247.44
#2016-02-15|1273.10
#2016-02-16|1275.73
#2016-02-17|1300.14
#2016-02-18|1300.14
#2016-02-19|1285.21
#2016-02-22|1291.41
#2016-02-23|1283.13
#2016-02-24|1264.79
#2016-02-25|1272.92
#2016-02-26|1278.42
#2016-02-29|1285.11
#2016-03-01|1305.66
#2016-03-02|1294.15
#2016-03-03|1315.33
#2016-03-04|1340.84
#2016-03-07|1330.50
#2016-03-08|1322.71
#2016-03-09|1322.90
#2016-03-10|1319.55
#2016-03-11|1353.64
#2016-03-14|1363.11
#2016-03-15|1358.75
#2016-03-16|1357.30
#2016-03-17|1391.66
#2016-03-18|1398.01
#2016-03-21|1390.66
#2016-03-22|1388.31
#2016-03-23|1385.37
#2016-03-24|1365.29
#2016-03-25|1365.29
#2016-03-28|1371.58
#2016-03-29|1374.12
#2016-03-30|1421.92
#2016-03-31|1418.38
#2016-04-01|1402.53
#2016-04-04|1413.04
#2016-04-05|1388.91
#2016-04-06|1396.13
#2016-04-07|1388.81
#2016-04-08|1408.73
#2016-04-11|1416.05
#2016-04-12|1413.41
#2016-04-13|1433.23
#2016-04-14|1435.38
#2016-04-15|1431.22
#2016-04-18|1440.10
#2016-04-19|1460.26
#2016-04-20|1452.87
#2016-04-21|1446.95
#2016-04-22|1442.78
#2016-04-25|1442.07
#2016-04-26|1447.57
#2016-04-27|1458.75
#2016-04-28|1459.41
#2016-04-29|1468.59
#2016-05-02|1479.16
#2016-05-03|1463.66
#2016-05-04|1454.07
#2016-05-05|1449.15
#2016-05-06|1447.65
#2016-05-09|1449.48
#2016-05-10|1458.25
#2016-05-11|1460.99
#2016-05-12|1453.10
#2016-05-13|1428.96
#2016-05-16|1432.85
#2016-05-17|1435.14
#2016-05-18|1429.90
#2016-05-19|1410.73
#2016-05-20|1427.20
#2016-05-23|1424.84
#2016-05-24|1444.34
#2016-05-25|1448.27
#2016-05-26|1458.28
#2016-05-27|1448.88
#2016-05-30|1452.10
#2016-05-31|1452.67
#2016-06-01|1454.41
#2016-06-02|1458.39
#2016-06-03|1470.44
#2016-06-06|1479.17
#2016-06-07|1490.82
#2016-06-08|1482.35
#2016-06-09|1466.04
#2016-06-10|1428.12
#2016-06-13|1403.32
#2016-06-14|1364.18
#2016-06-15|1382.21
#2016-06-16|1354.38
#2016-06-17|1387.63
#2016-06-20|1443.53
#2016-06-21|1437.09
#2016-06-22|1441.50
#2016-06-23|1474.14
#2016-06-24|1360.70
#2016-06-27|1269.55
#2016-06-28|1315.32
#2016-06-29|1357.99
#2016-06-30|1375.76
#2016-07-01|1400.61
#2016-07-04|1382.14
#2016-07-05|1348.32
#2016-07-06|1326.89
#2016-07-07|1340.07
#2016-07-08|1363.70
#2016-07-11|1391.17
#2016-07-12|1401.58
#2016-07-13|1406.47
#2016-07-14|1419.67
#2016-07-15|1405.85
#2016-07-18|1410.49
#2016-07-19|1403.86
#2016-07-20|1419.37
#2016-07-21|1414.52
#2016-07-22|1413.86
#2016-07-25|1422.06
#2016-07-26|1427.16
#2016-07-27|1437.20
#2016-07-28|1447.05
#2016-07-29|1464.94
#2016-08-01|1454.23
#2016-08-02|1447.79
#2016-08-03|1434.72
#2016-08-04|1447.34
#2016-08-05|1455.27
#2016-08-08|1454.42
#2016-08-09|1471.51
#2016-08-10|1478.44
#2016-08-11|1494.26
#2016-08-12|1492.14
#2016-08-15|1495.70
#2016-08-16|1488.93
#2016-08-17|1474.31
#2016-08-18|1494.55
#2016-08-19|1489.40
#2016-08-22|1497.31
#2016-08-23|1506.93
#2016-08-24|1498.88
#2016-08-25|1492.70
#2016-08-26|1497.21
#2016-08-29|1482.87
#2016-08-30|1487.21
#2016-08-31|1484.18
#2016-09-01|1500.14
#2016-09-02|1512.36
#2016-09-05|1515.81
#2016-09-06|1520.08
#2016-09-07|1527.69
#2016-09-08|1526.48
#2016-09-09|1506.65
#2016-09-12|1494.86
#2016-09-13|1490.22
#2016-09-14|1490.29
#2016-09-15|1494.37
#2016-09-16|1477.88
#2016-09-19|1493.90
#2016-09-20|1490.90
#2016-09-21|1485.12
#2016-09-22|1523.52
#2016-09-23|1512.91
#2016-09-26|1500.85
#2016-09-27|1484.77
#2016-09-28|1497.11
#2016-09-29|1501.82
#2016-09-30|1503.51
#2016-10-03|1503.77
#2016-10-04|1494.79
#2016-10-05|1487.83
#2016-10-06|1475.70
#2016-10-07|1457.77
#2016-10-10|1467.98
#2016-10-11|1448.69
#2016-10-12|1441.30
#2016-10-13|1441.42
#2016-10-14|1453.83
#2016-10-17|1444.15
#2016-10-18|1458.34
#2016-10-19|1465.64
#2016-10-20|1458.30
#2016-10-21|1453.22
#2016-10-24|1458.45
#2016-10-25|1446.81
#2016-10-26|1450.22
#2016-10-27|1446.29
#2016-10-28|1452.88
#2016-10-31|1455.57
#2016-11-01|1453.03
#2016-11-02|1444.45
#2016-11-03|1436.80
#2016-11-04|1424.52
#2016-11-07|1430.09
#2016-11-08|1433.93
#2016-11-09|1427.37
#2016-11-10|1402.67
#2016-11-11|1391.55
#2016-11-14|1369.16
#2016-11-15|1384.33
#2016-11-16|1378.51
#2016-11-17|1385.67
#2016-11-18|1375.29
#2016-11-21|1383.17
#2016-11-22|1382.47
#2016-11-23|1367.30
#2016-11-24|1377.47
#2016-11-25|1387.82
#2016-11-28|1379.72
#2016-11-29|1388.53
#2016-11-30|1387.85
#2016-12-01|1377.64
#2016-12-02|1373.34
#2016-12-05|1391.31
#2016-12-06|1404.88
#2016-12-07|1423.49
#2016-12-08|1410.94
#2016-12-09|1414.66
#2016-12-12|1421.96
#2016-12-13|1439.24
#2016-12-14|1434.65
#2016-12-15|1408.70
#2016-12-16|1413.77
#2016-12-19|1420.99
#2016-12-20|1418.43
#2016-12-21|1427.70
#2016-12-22|1429.83
#2016-12-23|1438.05
#2016-12-26|1438.05
#2016-12-27|1441.84
#2016-12-28|1430.09
#2016-12-29|1445.00
#2016-12-30|1454.72
#2017-01-02|1468.65
#2017-01-03|1451.23
#2017-01-04|1457.88
#2017-01-05|1477.17
#2017-01-06|1473.53
#2017-01-09|1469.54
#2017-01-10|1475.25
#2017-01-11|1459.07
#2017-01-12|1475.79
#2017-01-13|1487.39
#2017-01-16|1477.30
#2017-01-17|1489.07
#2017-01-18|1487.07
#2017-01-19|1492.83
#2017-01-20|1497.66
#2017-01-23|1508.74
#2017-01-24|1514.74
#2017-01-25|1520.40
#2017-01-26|1511.70
#2017-01-27|1515.14
#2017-01-30|1495.96
#2017-01-31|1499.63
#2017-02-01|1504.11
#2017-02-02|1517.56
#2017-02-03|1523.48
#2017-02-06|1500.24
#2017-02-07|1497.94
#2017-02-08|1510.38
#2017-02-09|1509.55
#2017-02-10|1509.88
#2017-02-13|1520.07
#2017-02-14|1515.05
#2017-02-15|1518.64
#2017-02-16|1530.16
#2017-02-17|1517.30
#2017-02-20|1521.08
#2017-02-21|1514.81
#2017-02-22|1514.89
#2017-02-23|1520.73
#2017-02-24|1502.26
#2017-02-27|1511.70
#2017-02-28|1517.86
#2017-03-01|1522.61
#2017-03-02|1519.42
#2017-03-03|1522.06
#2017-03-06|1524.21
#2017-03-07|1513.85
#2017-03-08|1511.91
#2017-03-09|1522.79
#2017-03-10|1535.99
#2017-03-13|1540.65
#2017-03-14|1537.26
#2017-03-15|1529.55
#2017-03-16|1558.83
#2017-03-17|1564.29
#2017-03-20|1567.21
#2017-03-21|1570.35
#2017-03-22|1560.86
#2017-03-23|1573.99
#2017-03-24|1577.73
#2017-03-27|1588.76
#2017-03-28|1596.22
#2017-03-29|1582.03
#2017-03-30|1596.58
#2017-03-31|1610.20
#2017-04-03|1594.33
#2017-04-04|1596.88
#2017-04-05|1602.10
#2017-04-06|1607.93
#2017-04-07|1607.58
#2017-04-10|1600.94
#2017-04-11|1598.17
#2017-04-12|1604.15
#2017-04-13|1598.20
#2017-04-14|1598.20
#2017-04-17|1603.99
#2017-04-18|1589.75
#2017-04-19|1600.17
#2017-04-20|1619.23
#2017-04-21|1606.08
#2017-04-24|1689.06
#2017-04-25|1705.68
#2017-04-26|1701.84
#2017-04-27|1706.30
#2017-04-28|1708.02
#2017-05-01|1712.41
#2017-05-02|1730.36
#2017-05-03|1726.95
#2017-05-04|1764.45
#2017-05-05|1782.51
#2017-05-08|1763.55
#2017-05-09|1759.58
#2017-05-10|1760.76
#2017-05-11|1745.99
#2017-05-12|1766.80
#2017-05-15|1784.36
#2017-05-16|1804.87
#2017-05-17|1791.93
#2017-05-18|1770.34
#2017-05-19|1806.85
#2017-05-22|1820.36
#2017-05-23|1832.41
#2017-05-24|1829.53
#2017-05-25|1834.91
#2017-05-26|1836.54
#2017-05-29|1834.71
#2017-05-30|1835.61
#2017-05-31|1842.32
#2017-06-01|1862.18
#2017-06-02|1878.13
#2017-06-05|1863.85
#2017-06-06|1855.48
#2017-06-07|1854.92
#2017-06-08|1842.28
#2017-06-09|1844.83
#2017-06-12|1823.52
#2017-06-13|1840.35
#2017-06-14|1857.84
#2017-06-15|1828.32
#2017-06-16|1847.98
#2017-06-19|1852.08
#2017-06-20|1839.51
#2017-06-21|1841.28
#2017-06-22|1850.65
#2017-06-23|1855.05
#2017-06-26|1866.52
#2017-06-27|1857.52
#2017-06-28|1862.42
#2017-06-29|1835.64
#2017-06-30|1834.26
#2017-07-03|1843.42
#2017-07-04|1831.00
#2017-07-05|1833.12
#2017-07-06|1827.55
#2017-07-07|1832.54
#2017-07-10|1839.35
#2017-07-11|1838.48
#2017-07-12|1865.57
#2017-07-13|1872.11
#2017-07-14|1887.37
#2017-07-17|1892.61
#2017-07-18|1896.31
#2017-07-19|1895.94
#2017-07-20|1912.88
#2017-07-21|1898.88
#2017-07-24|1888.74
#2017-07-25|1891.18
#2017-07-26|1895.56
#2017-07-27|1890.82
#2017-07-28|1890.90
#2017-07-31|1893.62
#2017-08-01|1909.84
#2017-08-02|1909.14
#2017-08-03|1915.04
#2017-08-04|1906.74
#2017-08-07|1911.19
#2017-08-08|1908.40
#2017-08-09|1897.06
#2017-08-10|1889.86
#2017-08-11|1879.16
#2017-08-14|1901.35
#2017-08-15|1897.13
#2017-08-16|1912.49
#2017-08-17|1917.72
#2017-08-18|1904.78
#2017-08-21|1908.73
#2017-08-22|1912.79
#2017-08-23|1917.58
#2017-08-24|1910.65
#2017-08-25|1915.78
#2017-08-28|1920.87
#2017-08-29|1910.84
#2017-08-30|1912.59
#2017-08-31|1929.87
#2017-09-01|1935.75
#2017-09-04|1935.51
#2017-09-05|1942.61
#2017-09-06|1946.41
#2017-09-07|1961.72
#2017-09-08|1969.35
#2017-09-11|1983.91
#2017-09-12|1986.09
#2017-09-13|1975.59
#2017-09-14|1974.49
#2017-09-15|1985.79
#2017-09-18|1996.77
#2017-09-19|2009.40
#2017-09-20|2011.17
#2017-09-21|1999.89
#2017-09-22|2012.24
#2017-09-25|1996.46
#2017-09-26|1979.56
#2017-09-27|1975.46
#2017-09-28|1998.02
#2017-09-29|2013.96
#2017-10-02|2008.38
#2017-10-03|2019.89
#2017-10-04|2025.34
#2017-10-05|2017.16
#2017-10-06|2014.95
#2017-10-09|2016.40
#2017-10-10|2033.10
#2017-10-11|2037.51
#2017-10-12|2043.01
#2017-10-13|2035.46
#2017-10-16|2031.02
#2017-10-17|2016.78
#2017-10-18|2033.41
#2017-10-19|2025.50
#2017-10-20|2024.61
#2017-10-23|2018.75
#2017-10-24|2008.98
#2017-10-25|2011.88
#2017-10-26|2010.29
#2017-10-27|1997.27
#2017-10-30|2009.61
#2017-10-31|2012.73
#2017-11-01|2011.93
#2017-11-02|2020.02
#2017-11-03|2018.71
#2017-11-06|2007.43
#2017-11-07|1998.06
#2017-11-08|1998.80
#2017-11-09|1980.66
#2017-11-10|1989.03
#2017-11-13|1967.77
#2017-11-14|1986.60
#2017-11-15|1976.55
#2017-11-16|1993.88
#2017-11-17|1979.45
#2017-11-20|1985.88
#2017-11-21|1989.74
#2017-11-22|1996.38
#2017-11-23|2012.76
#2017-11-24|2025.43
#2017-11-27|2030.43
#2017-11-28|2032.90
#2017-11-29|2030.53
#2017-11-30|2051.28
#2017-12-01|2026.55
#2017-12-04|2037.85
#2017-12-05|2033.33
#2017-12-06|2015.43
#2017-12-07|2020.71
#2017-12-08|2017.62
#2017-12-11|2022.88
#2017-12-12|2013.53
#2017-12-13|2015.46
#2017-12-14|2014.72
#2017-12-15|2013.67
#2017-12-18|2039.22
#2017-12-19|2036.61
#2017-12-20|2041.61
#2017-12-21|2040.42
#2017-12-22|2036.21
#2017-12-25|2036.21
#2017-12-26|2041.55
#2017-12-27|2054.31
#2017-12-28|2060.05
#2017-12-29|2066.06
#2018-01-01|2066.06
#2018-01-02|2073.49
#2018-01-03|2089.60
#2018-01-04|2119.28
#2018-01-05|2131.83
#2018-01-08|2129.46
#2018-01-09|2136.89
#2018-01-10|2130.37
#2018-01-11|2131.30
#2018-01-12|2149.66
#2018-01-15|2169.02
#2018-01-16|2177.16
#2018-01-17|2184.53
#2018-01-18|2184.65
#2018-01-19|2201.48
#2018-01-22|2206.31
#2018-01-23|2211.56
#2018-01-24|2214.42
#2018-01-25|2222.34
#2018-01-26|2223.20
#2018-01-29|2199.04
#2018-01-30|2192.56
#2018-01-31|2209.81
#2018-02-01|2205.65
#2018-02-02|2164.89
#2018-02-05|2125.37
#2018-02-06|2075.49
#2018-02-07|2105.72
#2018-02-08|2050.94
#2018-02-09|2031.58
#2018-02-12|2050.47
#2018-02-13|2057.94
#2018-02-14|2090.16
#2018-02-15|2125.83
#2018-02-16|2136.66
#2018-02-19|2119.32
#2018-02-20|2125.13
#2018-02-21|2132.46
#2018-02-22|2124.59
#2018-02-23|2111.60
#2018-02-26|2113.17
#2018-02-27|2098.02
#2018-02-28|2074.48
#2018-03-01|2052.46
#2018-03-02|2050.25
#2018-03-05|2062.32
#2018-03-06|2090.13
#2018-03-07|2104.57
#2018-03-08|2107.44
#2018-03-09|2117.98
#2018-03-12|2125.94
#2018-03-13|2121.22
#2018-03-14|2108.77
#2018-03-15|2107.04
#2018-03-16|2094.17
#2018-03-19|2088.68
#2018-03-20|2079.20
#2018-03-21|2076.99
#2018-03-22|2054.70
#2018-03-23|2043.69
#2018-03-26|2047.15
#2018-03-27|2062.91
#2018-03-28|2060.90
#2018-03-29|2057.31
#2018-03-30|2057.31
#2018-04-02|2059.15
#2018-04-03|2035.46
#2018-04-04|2020.17
#2018-04-05|2055.52
#2018-04-06|2061.76
#2018-04-09|2073.79
#2018-04-10|2089.89
#2018-04-11|2084.38
#2018-04-12|2078.31
#2018-04-13|2089.28
#2018-04-16|2092.55
#2018-04-17|2104.43
#2018-04-18|2117.16
#2018-04-19|2121.80
#2018-04-20|2104.28
#2018-04-23|2089.64
#2018-04-24|2084.79
#2018-04-25|2061.23
#2018-04-26|2078.04
#2018-04-27|2088.65
#2018-04-30|2085.77
#2018-05-01|2069.80
#2018-05-02|2082.51
#2018-05-03|2071.39
#2018-05-04|2071.92
#2018-05-07|2074.58
#2018-05-08|2074.92
#2018-05-09|2066.35
#2018-05-10|2067.14
#2018-05-11|2076.72
#2018-05-14|2077.88
#2018-05-15|2043.35
#2018-05-16|2023.58
#2018-05-17|2046.39
#2018-05-18|2044.18
#2018-05-21|2047.76
#2018-05-22|2052.18
#2018-05-23|2018.29
#2018-05-24|2026.34
#2018-05-25|2024.31
#2018-05-28|2014.60
#2018-05-29|1976.68
#2018-05-30|1985.42
#2018-05-31|2002.11
#2018-06-01|2010.42
#2018-06-04|2032.38
#2018-06-05|2024.42
#2018-06-06|2041.15
#2018-06-07|2037.08
#2018-06-08|2024.37
#2018-06-11|2038.56
#2018-06-12|2047.84
#2018-06-13|2055.59
#2018-06-14|2050.01
#2018-06-15|2038.76
#2018-06-18|2028.15
#2018-06-19|2006.50
#2018-06-20|2003.71
#2018-06-21|1997.14
#2018-06-22|2009.13
#2018-06-25|1995.55
#2018-06-26|1996.74
#2018-06-27|1990.20
#2018-06-28|1966.46
#2018-06-29|1994.62
#2018-07-02|1963.93
#2018-07-03|1982.79
#2018-07-04|1975.00
#2018-07-05|1993.74
#2018-07-06|2016.92
#2018-07-09|2024.11
#2018-07-10|2032.77
#2018-07-11|2026.74
#2018-07-12|2038.43
#2018-07-13|2036.30
#2018-07-16|2045.82
#2018-07-17|2038.25
#2018-07-18|2036.70
#2018-07-19|2022.40
#2018-07-20|2034.35
#2018-07-23|2022.44
#2018-07-24|2037.40
#2018-07-25|2040.73
#2018-07-26|2045.51
#2018-07-27|2049.71
#2018-07-30|2051.57
#2018-07-31|2046.14
#2018-08-01|2038.74
#2018-08-02|2023.60
#2018-08-03|2027.19
#2018-08-06|2020.95
#2018-08-07|2034.21
#2018-08-08|2034.01
#2018-08-09|2037.42
#2018-08-10|2001.04
#2018-08-13|1987.85
#2018-08-14|1974.45
#2018-08-15|1942.34
#2018-08-16|1965.47
#2018-08-17|1974.59
#2018-08-20|2000.33
#2018-08-21|2023.13
#2018-08-22|2037.64
#2018-08-23|2038.00
#2018-08-24|2047.14
#2018-08-27|2070.81
#2018-08-28|2082.44
#2018-08-29|2076.85
#2018-08-30|2065.67
#2018-08-31|2045.53
#2018-09-03|2035.63
#2018-09-04|2023.22
#2018-09-05|2012.45
#2018-09-06|2017.07
#2018-09-07|2018.04
#2018-09-10|2030.08
#2018-09-11|2033.51
#2018-09-12|2053.13
#2018-09-13|2046.98
#2018-09-14|2056.36
#2018-09-17|2059.26
#2018-09-18|2069.12
#2018-09-19|2059.59
#2018-09-20|2076.50
#2018-09-21|2080.35
#2018-09-24|2078.63
#2018-09-25|2073.44
#2018-09-26|2066.91
#2018-09-27|2053.90
#2018-09-28|2034.25
#2018-10-01|2032.13
#2018-10-02|2010.25
#2018-10-03|2021.63
#2018-10-04|1993.73
#2018-10-05|1973.11
#2018-10-08|1947.47
#2018-10-09|1943.44
#2018-10-10|1905.59
#2018-10-11|1885.33
#2018-10-12|1888.00
#2018-10-15|1884.38
#2018-10-16|1928.40
#2018-10-17|1913.31
#2018-10-18|1903.30
#2018-10-19|1884.73
#2018-10-22|1865.40
#2018-10-23|1829.81
#2018-10-24|1827.36
#2018-10-25|1843.86
#2018-10-26|1829.97
#2018-10-29|1847.08
#2018-10-30|1843.10
#2018-10-31|1854.74
#2018-11-01|1875.24
#2018-11-02|1885.03
#2018-11-05|1881.65
#2018-11-06|1881.73
#2018-11-07|1918.21
#2018-11-08|1912.36
#2018-11-09|1886.62
#2018-11-12|1848.56
#2018-11-13|1859.54
#2018-11-14|1861.39
#2018-11-15|1838.91
#2018-11-16|1844.59
#2018-11-19|1832.77
#2018-11-20|1798.38
#2018-11-21|1809.52
#2018-11-22|1798.02
#2018-11-23|1797.91
#2018-11-26|1820.67
#2018-11-27|1816.78
#2018-11-28|1811.84
#2018-11-29|1844.05
#2018-11-30|1818.68
#2018-12-03|1828.28
#2018-12-04|1802.10
#2018-12-05|1781.69
#2018-12-06|1716.49
#2018-12-07|1737.18
#2018-12-10|1698.41
#2018-12-11|1710.22
#2018-12-12|1754.70
#2018-12-13|1749.70
#2018-12-14|1720.90
#2018-12-17|1699.14
#2018-12-18|1692.66
#2018-12-19|1706.78
#2018-12-20|1666.85
#2018-12-21|1660.67
#2018-12-24|1652.81
#2018-12-25|1652.81
#2018-12-26|1651.94
#2018-12-27|1635.45
#2018-12-28|1672.35
#2018-12-31|1696.11
#2019-01-01|1696.11
#2019-01-02|1670.31
#2019-01-03|1651.10
#2019-01-04|1693.71
#2019-01-07|1710.36
#2019-01-08|1737.24
#2019-01-09|1769.43
#2019-01-10|1774.27
#2019-01-11|1760.10
#2019-01-14|1738.10
#2019-01-15|1731.73
#2019-01-16|1744.85
#2019-01-17|1746.18
#2019-01-18|1781.47
#2019-01-21|1782.06
#2019-01-22|1776.25
#2019-01-23|1769.56
#2019-01-24|1777.28
#2019-01-25|1805.45
#2019-01-28|1795.45
#2019-01-29|1791.57
#2019-01-30|1792.81
#2019-01-31|1795.51
#2019-02-01|1798.02
#2019-02-04|1791.58
#2019-02-05|1824.72
#2019-02-06|1811.72
#2019-02-07|1774.44
#2019-02-08|1745.42
#2019-02-11|1757.85
#2019-02-12|1770.49
#2019-02-13|1789.57
#2019-02-14|1783.71
#2019-02-15|1800.49
#2019-02-18|1822.05
#2019-02-19|1823.08
#2019-02-20|1838.18
#2019-02-21|1838.55
#2019-02-22|1850.55
#2019-02-25|1861.51
#2019-02-26|1863.64
#2019-02-27|1856.63
#2019-02-28|1882.57
#2019-03-01|1910.56
#2019-03-04|1907.08
#2019-03-05|1888.14
#2019-03-06|1881.79
#2019-03-07|1857.61
#2019-03-08|1846.40
#2019-03-11|1856.35
#2019-03-12|1868.86
#2019-03-13|1883.41
#2019-03-14|1897.17
#2019-03-15|1905.59
#2019-03-18|1907.55
#2019-03-19|1924.80
#2019-03-20|1903.38
#2019-03-21|1908.06
#2019-03-22|1856.54
#2019-03-25|1844.14
#2019-03-26|1857.84
#2019-03-27|1845.03
#2019-03-28|1837.93
#2019-03-29|1857.43
#2019-04-01|1888.85
#2019-04-02|1897.69
#2019-04-03|1931.44
#2019-04-04|1921.32
#2019-04-05|1926.19
#2019-04-08|1921.84
#2019-04-09|1904.45
#2019-04-10|1909.55
#2019-04-11|1936.13
#2019-04-12|1954.38
#2019-04-15|1961.39
#2019-04-16|1965.55
#2019-04-17|1965.61
#2019-04-18|1958.81
#2019-04-19|1958.81
#2019-04-22|1960.81
#2019-04-23|1960.83
#2019-04-24|1964.59
#2019-04-25|1936.32
#2019-04-26|1953.64
#2019-04-29|1962.62
#2019-04-30|1961.63
#2019-05-01|1967.50
#2019-05-02|1950.79
#2019-05-03|1946.87
#2019-05-06|1924.01
#2019-05-07|1906.57
#2019-05-08|1916.15
#2019-05-09|1884.69
#2019-05-10|1892.76
#2019-05-13|1858.73
#2019-05-14|1884.77
#2019-05-15|1896.58
#2019-05-16|1907.74
#2019-05-17|1893.79
#2019-05-20|1867.98
#2019-05-21|1888.43
#2019-05-22|1887.47
#2019-05-23|1852.00
#2019-05-24|1877.55
#2019-05-27|1885.37
#2019-05-28|1882.52
#2019-05-29|1844.96
#2019-05-30|1855.33
#2019-05-31|1850.62
#2019-06-03|1860.56
#2019-06-04|1872.93
#2019-06-05|1896.73
#2019-06-06|1884.50
#2019-06-07|1919.29
#2019-06-10|1922.06
#2019-06-11|1933.49
#2019-06-12|1926.38
#2019-06-13|1918.20
#2019-06-14|1899.33
#2019-06-17|1902.22
#2019-06-18|1937.34
#2019-06-19|1946.75
#2019-06-20|1960.80
#2019-06-21|1949.55
#2019-06-24|1959.00
#2019-06-25|1955.42
#2019-06-26|1955.74
#2019-06-27|1962.85
#2019-06-28|1984.07
#2019-07-01|1985.99
#2019-07-02|1983.11
#2019-07-03|1995.76
#2019-07-04|2002.53
#2019-07-05|1972.83
#2019-07-08|1968.94
#2019-07-09|1955.65
#2019-07-10|1962.47
#2019-07-11|1957.46
#2019-07-12|1971.03
#2019-07-15|1983.20
#2019-07-16|1983.87
#2019-07-17|1969.78
#2019-07-18|1959.82
#2019-07-19|1976.69
#2019-07-22|1979.94
#2019-07-23|1988.03
#2019-07-24|1993.20
#2019-07-25|1985.30
#2019-07-26|1999.68
#2019-07-29|1993.15
#2019-07-30|1968.86
#2019-07-31|1964.66
#2019-08-01|1968.91
#2019-08-02|1925.34
#2019-08-05|1885.89
#2019-08-06|1883.50
#2019-08-07|1902.11
#2019-08-08|1936.05
#2019-08-09|1917.67
#2019-08-12|1914.60
#2019-08-13|1915.74
#2019-08-14|1868.44
#2019-08-15|1846.07
#2019-08-16|1877.62
#2019-08-19|1912.12
#2019-08-20|1893.01
#2019-08-21|1935.83
#2019-08-22|1913.11
#2019-08-23|1897.62
#2019-08-26|1898.07
#2019-08-27|1910.51
#2019-08-28|1891.54
#2019-08-29|1913.95
#2019-08-30|1931.89
#2019-09-02|1925.27
#2019-09-03|1907.56
#2019-09-04|1944.44
#2019-09-05|1961.03
#2019-09-06|1954.23
#2019-09-09|1945.14
#2019-09-10|1937.16
#2019-09-11|1945.87
#2019-09-12|1962.27
#2019-09-13|1974.43
#2019-09-16|1943.55
#2019-09-17|1959.06
#2019-09-18|1956.41
#2019-09-19|1970.41
#2019-09-20|1959.61
#2019-09-23|1934.89
#2019-09-24|1937.86
#2019-09-25|1921.78
#2019-09-26|1931.42
#2019-09-27|1942.07
#2019-09-30|1936.01
#2019-10-01|1921.48
#2019-10-02|1874.36
#2019-10-03|1881.35
#2019-10-04|1900.09
#2019-10-07|1907.40
#2019-10-08|1875.60
#2019-10-09|1892.89
#2019-10-10|1915.84
#2019-10-11|1937.58
#2019-10-14|1933.35
#2019-10-15|1954.77
#2019-10-16|1954.56
#2019-10-17|1961.02
#2019-10-18|1958.26
#2019-10-21|1965.73
#2019-10-22|1961.60
#2019-10-23|1959.88
#2019-10-24|1976.13
#2019-10-25|1975.33
#2019-10-28|1987.17
#2019-10-29|2001.13
#2019-10-30|1999.06
#2019-10-31|2005.65
#2019-11-01|2019.19
#2019-11-04|2025.35
#2019-11-05|2009.43
#2019-11-06|2007.63
#2019-11-07|2015.40
#2019-11-08|2009.15
#2019-11-11|2006.68
#2019-11-12|2006.96
#2019-11-13|2000.73
#2019-11-14|1997.27
#2019-11-15|2019.47
#2019-11-18|2028.56
#2019-11-19|2029.90
#2019-11-20|2022.99
#2019-11-21|2015.56
#2019-11-22|2010.12
#2019-11-25|2022.32
#2019-11-26|2040.47
#2019-11-27|2037.11
#2019-11-28|2031.20
#2019-11-29|2027.79
#2019-12-02|2010.78
#2019-12-03|1999.82
#2019-12-04|2017.33
#2019-12-05|2025.10
#2019-12-06|2026.43
#2019-12-09|2027.07
#2019-12-10|2027.32
#2019-12-11|2022.65
#2019-12-12|2029.62
#2019-12-13|2042.42
#2019-12-16|2060.50
#2019-12-17|2061.91
#2019-12-18|2052.63
#2019-12-19|2055.96
#2019-12-20|2055.42
#2019-12-23|2061.68
#2019-12-24|2068.68
#2019-12-25|2068.68
#2019-12-26|2070.26
#2019-12-27|2081.92
#2019-12-30|2080.45
#2019-12-31|2073.94
#2020-01-01|2073.94
#2020-01-02|2090.60
#2020-01-03|2074.53
#2020-01-06|2069.56
#2020-01-07|2075.06
#2020-01-08|2074.52
#2020-01-09|2077.55
#2020-01-10|2082.38
#2020-01-13|2085.49
#2020-01-14|2087.72
#2020-01-15|2100.52
#2020-01-16|2102.45
#2020-01-17|2093.39
#2020-01-20|2096.30
#2020-01-21|2088.50
#2020-01-22|2082.28
#2020-01-23|2066.01
#2020-01-24|2062.11
#2020-01-27|2033.14
#2020-01-28|2048.98
#2020-01-29|2061.82
#2020-01-30|2053.86
#2020-01-31|2052.79
#2020-02-03|2067.99
#2020-02-04|2078.32
#2020-02-05|2089.65
#2020-02-06|2087.84
#2020-02-07|2080.21
#2020-02-10|2073.90
#2020-02-11|2085.54
#2020-02-12|2095.13
#2020-02-13|2085.30
#2020-02-14|2086.10
#2020-02-17|2090.79
#2020-02-18|2090.29
#2020-02-19|2089.32
#2020-02-20|2077.98
#2020-02-21|2077.84
#2020-02-24|2024.38
#2020-02-25|1995.96
#2020-02-26|1994.83
#2020-02-27|1957.70
#2020-02-28|1896.67
#2020-03-02|1918.15
#2020-03-03|1945.93
#2020-03-04|1962.64
#2020-03-05|1926.32
#2020-03-06|1874.04
#2020-03-09|1766.27
#2020-03-10|1722.98
#2020-03-11|1688.42
#2020-03-12|1451.88
#2020-03-13|1460.10
#2020-03-16|1358.74
#2020-03-17|1336.44
#2020-03-18|1275.58
#2020-03-19|1305.22
#2020-03-20|1393.77
#2020-03-23|1351.08
#2020-03-24|1464.42
#2020-03-25|1508.78
#2020-03-26|1570.49
#2020-03-27|1502.11
#2020-03-30|1476.36
#2020-03-31|1490.50
#2020-04-01|1446.36
#2020-04-02|1448.08
#2020-04-03|1421.40
#2020-04-06|1497.26
#2020-04-07|1549.74
#2020-04-08|1548.71
#2020-04-09|1590.03
#2020-04-10|1590.03
#2020-04-13|1584.50
#2020-04-14|1573.65
#2020-04-15|1489.52
#2020-04-16|1472.29
#2020-04-17|1541.16
#2020-04-20|1538.08
#2020-04-21|1502.45
#2020-04-22|1504.82
#2020-04-23|1529.17
#2020-04-24|1516.72
#2020-04-27|1569.35
#2020-04-28|1587.11
#2020-04-29|1626.85
#2020-04-30|1608.55
#2020-05-01|1616.70
#2020-05-04|1542.12
#2020-05-05|1569.00
#2020-05-06|1550.20
#2020-05-07|1557.54
#2020-05-08|1609.65
#2020-05-11|1581.77
#2020-05-12|1588.96
#2020-05-13|1553.75
#2020-05-14|1514.92
#2020-05-15|1542.33
#2020-05-18|1615.94
#2020-05-19|1567.05
#2020-05-20|1589.77
#2020-05-21|1570.88
#2020-05-22|1576.66
#2020-05-25|1630.83
#2020-05-26|1672.15
#2020-05-27|1686.38
#2020-05-28|1710.02
#2020-05-29|1694.55
#2020-06-01|1730.84
#2020-06-02|1778.57
#2020-06-03|1831.16
#2020-06-04|1861.02
#2020-06-05|1900.76
#2020-06-08|1895.42
#2020-06-09|1871.93
#2020-06-10|1848.80
#2020-06-11|1761.28
#2020-06-12|1755.16
#2020-06-15|1764.59
#2020-06-16|1804.29
#2020-06-17|1799.62
#2020-06-18|1794.96
#2020-06-19|1783.17
#2020-06-22|1777.42
#2020-06-23|1813.86
#2020-06-24|1752.50
#2020-06-25|1762.17
#2020-06-26|1756.96
#2020-06-29|1775.43
#2020-06-30|1785.69
#2020-07-01|1788.05
#2020-07-02|1822.55
#2020-07-03|1815.91
#2020-07-06|1860.26
#2020-07-07|1843.18
#2020-07-08|1826.14
#2020-07-09|1790.73
#2020-07-10|1812.57
#2020-07-13|1837.33
#2020-07-14|1829.01
#2020-07-15|1865.81
#2020-07-16|1871.71
#2020-07-17|1853.47
#2020-07-20|1870.32
#2020-07-21|1886.51
#2020-07-22|1895.73
#2020-07-23|1908.63
#2020-07-24|1883.25
#2020-07-27|1899.14
#2020-07-28|1893.63
#2020-07-29|1903.12
#2020-07-30|1859.66
#2020-07-31|1854.04
#2020-08-03|1872.40
#2020-08-04|1877.35
#2020-08-05|1920.74
#2020-08-06|1915.38
#2020-08-07|1908.48
#2020-08-10|1918.17
#2020-08-11|1961.14
#2020-08-12|1978.27
#2020-08-13|1980.86
#2020-08-14|1947.37
#2020-08-17|1953.63
#2020-08-18|1947.57
#2020-08-19|1957.56
#2020-08-20|1927.47
#2020-08-21|1923.45
#2020-08-24|1960.74
#2020-08-25|1963.74
#2020-08-26|1980.72
#2020-08-27|1949.66
#2020-08-28|1967.35
#2020-08-31|1972.73
#2020-09-01|1957.72
#2020-09-02|1965.38
#2020-09-03|1950.98
#2020-09-04|1938.11
#2020-09-07|1976.91
#2020-09-08|1943.27
#2020-09-09|1974.16
#2020-09-10|1981.01
#2020-09-11|1971.18
#2020-09-14|1988.31
#2020-09-15|1983.90
#2020-09-16|1983.35
#2020-09-17|1955.75
#2020-09-18|1936.40
#2020-09-21|1852.20
#2020-09-22|1848.17
#2020-09-23|1843.60
#2020-09-24|1821.28
#2020-09-25|1818.43
#2020-09-28|1870.55
#2020-09-29|1863.06
#2020-09-30|1874.81
#2020-10-01|1869.58
#2020-10-02|1862.56
#2020-10-05|1902.19
#2020-10-06|1931.17
#2020-10-07|1923.40
#2020-10-08|1939.15
#2020-10-09|1947.91
#2020-10-12|1959.31
#2020-10-13|1923.88
#2020-10-14|1930.50
#2020-10-15|1883.47
#2020-10-16|1902.97
#2020-10-19|1919.84
#2020-10-20|1934.00
#2020-10-21|1909.17
#2020-10-22|1905.94
#2020-10-23|1925.69
#2020-10-26|1886.70
#2020-10-27|1856.91
#2020-10-28|1774.08
#2020-10-29|1761.77
#2020-10-30|1763.60
#2020-11-02|1789.57
#2020-11-03|1841.06
#2020-11-04|1865.50
#2020-11-05|1906.89
#2020-11-06|1899.12
#2020-11-09|2038.85
#2020-11-10|2095.42
#2020-11-11|2071.80
#2020-11-12|2066.49
#2020-11-13|2086.78
#2020-11-16|2138.28
#2020-11-17|2145.32
#2020-11-18|2152.47
#2020-11-19|2130.34
#2020-11-20|2129.82
#2020-11-23|2126.48
#2020-11-24|2176.68
#2020-11-25|2181.24
#2020-11-26|2177.14
#2020-11-27|2198.37
#2020-11-30|2171.75
#2020-12-01|2218.10
#2020-12-02|2220.49
#2020-12-03|2228.52
#2020-12-04|2245.61
#2020-12-07|2227.23
#2020-12-08|2221.49
#2020-12-09|2219.25
#2020-12-10|2215.15
#2020-12-11|2194.11
#2020-12-14|2209.77
#2020-12-15|2224.39
#2020-12-16|2239.59
#2020-12-17|2258.94
#2020-12-18|2249.15
#2020-12-21|2193.72
#2020-12-22|2213.90
#2020-12-23|2246.58
#2020-12-24|2243.70
#2020-12-25|2243.70
#2020-12-28|2261.47
#2020-12-29|2277.79
#2020-12-30|2278.11
#2020-12-31|2248.06
#2021-01-01|2248.06
#2021-01-04|2271.87
#2021-01-05|2271.51
#2021-01-06|2303.70
#2021-01-07|2296.98
#2021-01-08|2313.11
#2021-01-11|2272.31
#2021-01-12|2283.33
#2021-01-13|2300.42
#2021-01-14|2320.89
#2021-01-15|2290.66
#2021-01-18|2288.78
#2021-01-19|2295.46
#2021-01-20|2304.29
#2021-01-21|2302.41
#2021-01-22|2272.33
#2021-01-25|2216.06
#2021-01-26|2239.18
#2021-01-27|2212.34
#2021-01-28|2237.81
#2021-01-29|2214.73
#2021-02-01|2231.26
#2021-02-02|2261.70
#2021-02-03|2259.41
#2021-02-04|2268.84
#2021-02-05|2290.23
#2021-02-08|2298.07
#2021-02-09|2306.39
#2021-02-10|2303.52
#2021-02-11|2312.33
#2021-02-12|2297.92
#2021-02-15|2319.64
#2021-02-16|2319.12
#2021-02-17|2294.80
#2021-02-18|2285.33
#2021-02-19|2302.72
#2021-02-22|2301.26
#2021-02-23|2316.04
#2021-02-24|2315.27
#2021-02-25|2341.91
#2021-02-26|2289.16
#2021-03-01|2301.42
#2021-03-02|2301.26
#2021-03-03|2318.20
#2021-03-04|2316.43
#2021-03-05|2272.33
#2021-03-08|2303.36
#2021-03-09|2313.45
#2021-03-10|2320.85
#2021-03-11|2337.69
#2021-03-12|2340.78
#2021-03-15|2327.54
#2021-03-16|2324.87
#2021-03-17|2326.27
#2021-03-18|2327.69
#2021-03-19|2304.86
#2021-03-22|2296.86
#2021-03-23|2276.49
#2021-03-24|2271.38
#2021-03-25|2263.86
#2021-03-26|2272.09
#2021-03-29|2272.49
#2021-03-30|2279.02
#2021-03-31|2277.07
#2021-04-01|2295.59
#2021-04-02|2295.59
#2021-04-05|2303.01
#2021-04-06|2326.50
#2021-04-07|2343.10
#2021-04-08|2340.61
#2021-04-09|2329.76
#2021-04-12|2339.75
#2021-04-13|2356.06
#2021-04-14|2364.48
#2021-04-15|2369.56
#2021-04-16|2388.08
#2021-04-19|2402.34
#2021-04-20|2376.97
#2021-04-21|2371.24
#2021-04-22|2386.01
#2021-04-23|2395.07
#2021-04-26|2415.86
#2021-04-27|2417.81
#2021-04-28|2428.84
#2021-04-29|2418.03
#2021-04-30|2390.04
#2021-05-03|2411.88
#2021-05-04|2381.55
#2021-05-05|2396.44
#2021-05-06|2413.71
#2021-05-07|2448.29
#2021-05-10|2464.09
#2021-05-11|2426.78
#2021-05-12|2398.23
#2021-05-13|2385.33
#2021-05-14|2429.06
#2021-05-17|2418.50
#2021-05-18|2435.13
#2021-05-19|2401.03
#2021-05-20|2415.49
#2021-05-21|2416.84
#2021-05-24|2436.98
#2021-05-25|2436.69
#2021-05-26|2435.21
#2021-05-27|2441.07
#2021-05-28|2447.30
#2021-05-31|2450.02
#2021-06-01|2478.39
#2021-06-02|2473.36
#2021-06-03|2454.06
#2021-06-04|2462.49
#2021-06-07|2485.31
#2021-06-08|2488.45
#2021-06-09|2493.30
#2021-06-10|2484.41
#2021-06-11|2503.05
#2021-06-14|2514.40
#2021-06-15|2506.49
#2021-06-16|2504.68
#2021-06-17|2462.90
#2021-06-18|2409.98
#2021-06-21|2425.18
#2021-06-22|2424.00
#2021-06-23|2416.63
#2021-06-24|2431.50
#2021-06-25|2438.70
#2021-06-28|2401.96
#2021-06-29|2397.71
#2021-06-30|2378.65
#2021-07-01|2407.65
#2021-07-02|2412.96
#2021-07-05|2424.03
#2021-07-06|2404.16
#2021-07-07|2398.00
#2021-07-08|2364.24
#2021-07-09|2392.40
#2021-07-12|2387.31
#2021-07-13|2375.94
#2021-07-14|2361.34
#2021-07-15|2331.36
#2021-07-16|2336.41
#2021-07-19|2278.98
#2021-07-20|2275.94
#2021-07-21|2326.94
#2021-07-22|2335.76
#2021-07-23|2348.31
#2021-07-26|2357.27
#2021-07-27|2343.92
#2021-07-28|2351.92
#2021-07-29|2385.11
#2021-07-30|2377.63
#2021-08-02|2394.15
#2021-08-03|2373.28
#2021-08-04|2381.44
#2021-08-05|2394.65
#2021-08-06|2386.93
#2021-08-09|2375.44
#2021-08-10|2374.34
#2021-08-11|2388.48
#2021-08-12|2390.58
#2021-08-13|2406.73
#2021-08-16|2400.61
#2021-08-17|2375.27
#2021-08-18|2387.95
#2021-08-19|2351.14
#2021-08-20|2350.21
#2021-08-23|2370.81
#2021-08-24|2384.85
#2021-08-25|2383.89
#2021-08-26|2382.14
#2021-08-27|2398.33
#2021-08-30|2401.72
#2021-08-31|2405.47
#2021-09-01|2434.43
#2021-09-02|2435.24
#2021-09-03|2412.91
#2021-09-06|2415.19
#2021-09-07|2412.61
#2021-09-08|2393.41
#2021-09-09|2389.82
#2021-09-10|2374.48
#2021-09-13|2379.38
#2021-09-14|2381.27
#2021-09-15|2364.70
#2021-09-16|2353.17
#2021-09-17|2332.21
#2021-09-20|2300.14
#2021-09-21|2309.24
#2021-09-22|2336.62
#2021-09-23|2361.67
#2021-09-24|2351.32
#2021-09-27|2362.71
#2021-09-28|2325.97
#2021-09-29|2316.29
#2021-09-30|2301.01
#2021-10-01|2297.97
#2021-10-04|2294.42
#2021-10-05|2296.66
#2021-10-06|2251.98
#2021-10-07|2278.90
#2021-10-08|2285.63
#2021-10-11|2285.14
#2021-10-12|2277.63
#2021-10-13|2283.00
#2021-10-14|2296.17
#2021-10-15|2313.23
#2021-10-18|2296.70
#2021-10-19|2316.69
#2021-10-20|2306.39
#2021-10-21|2313.96
#2021-10-22|2322.06
#2021-10-25|2310.32
#2021-10-26|2323.41
#2021-10-27|2340.51
#2021-10-28|2369.33
#2021-10-29|2353.16
#2021-11-01|2371.99
#2021-11-02|2372.24
#2021-11-03|2374.05
#2021-11-04|2381.92
#2021-11-05|2394.45
#2021-11-08|2392.19
#2021-11-09|2387.30
#2021-11-10|2387.87
#2021-11-11|2365.55
#2021-11-12|2365.26
#2021-11-15|2369.95
#2021-11-16|2359.58
#2021-11-17|2340.57
#2021-11-18|2332.18
#2021-11-19|2299.60
#2021-11-22|2286.39
#2021-11-23|2275.16
#2021-11-24|2252.71
#2021-11-25|2274.54
#2021-11-26|2207.61
#2021-11-29|2191.67
#2021-11-30|2170.19
#2021-12-01|2207.41
#2021-12-02|2182.34
#2021-12-03|2161.67
#2021-12-06|2195.86
#2021-12-07|2215.51
#2021-12-08|2217.86
#2021-12-09|2204.31
#2021-12-10|2202.86
#2021-12-13|2180.05
#2021-12-14|2169.38
#2021-12-15|2153.75
#2021-12-16|2180.72
#2021-12-17|2175.61
#2021-12-20|2151.43
#2021-12-21|2186.47
#2021-12-22|2220.98
#2021-12-23|2233.73
#2021-12-24|2242.97
#2021-12-27|2249.62
#2021-12-28|2252.61
#2021-12-29|2262.23
#2021-12-30|2267.76
#2021-12-31|2279.45
#2022-01-03|2278.94
#2022-01-04|2305.94
#2022-01-05|2333.03
#2022-01-06|2315.56
#2022-01-07|2316.36
#2022-01-10|2290.09
#2022-01-11|2313.25
#2022-01-12|2326.68
#2022-01-13|2356.12
#2022-01-14|2333.90
#2022-01-17|2341.71
#2022-01-18|2320.31
#2022-01-19|2321.23
#2022-01-20|2313.85
#2022-01-21|2280.78
#2022-01-24|2182.39
#2022-01-25|2173.68
#2022-01-26|2206.67
#2022-01-27|2178.46
#2022-01-28|2165.80
#2022-01-31|2180.05
#2022-02-01|2212.40
#2022-02-02|2229.57
#2022-02-03|2231.36
#2022-02-04|2203.73
#2022-02-07|2202.93
#2022-02-08|2217.58
#2022-02-09|2259.29
#2022-02-10|2286.27
#2022-02-11|2248.67
#2022-02-14|2200.96
#2022-02-15|2246.39
#2022-02-16|2248.05
#2022-02-17|2240.73
#2022-02-18|2216.73
#2022-02-21|2180.08
#2022-02-22|2180.83
#2022-02-23|2170.45
#2022-02-24|2061.54
#2022-02-25|2134.87
#2022-02-28|2118.50
#2022-03-01|2021.03
#2022-03-02|2013.96
#2022-03-03|1964.17
#2022-03-04|1848.74
#2022-03-07|1790.46
#2022-03-08|1786.08
#2022-03-09|1944.81
#2022-03-10|1913.62
#2022-03-11|1934.75
#2022-03-14|1966.97
#2022-03-15|1961.43
#2022-03-16|2028.68
#2022-03-17|2046.06
#2022-03-18|2049.16
#2022-03-21|2044.39
#2022-03-22|2056.15
#2022-03-23|2024.79
#2022-03-24|2012.22
#2022-03-25|2014.76
#2022-03-28|2016.16
#2022-03-29|2110.30
#2022-03-30|2103.54
#2022-03-31|2063.93
#2022-04-01|2041.94
#2022-04-04|2043.28
#2022-04-05|2003.63
#2022-04-06|1969.51
#2022-04-07|1971.95
#2022-04-08|1990.73
#2022-04-11|2001.30
#2022-04-12|1984.86
#2022-04-13|1981.90
#2022-04-14|1988.03
#2022-04-15|1988.03
#2022-04-18|1991.17
#2022-04-19|1987.65
#2022-04-20|2018.51
#2022-04-21|2028.96
#2022-04-22|1989.73
#2022-04-25|1972.00
#2022-04-26|1941.10
#2022-04-27|1911.62
#2022-04-28|1933.16
#2022-04-29|1942.27
#2022-05-02|1910.92
#2022-05-03|1939.49
#2022-05-04|1933.94
#2022-05-05|1921.21
#2022-05-06|1906.47
#2022-05-09|1851.37
#2022-05-10|1863.70
#2022-05-11|1877.84
#2022-05-12|1845.91
#2022-05-13|1889.01
#2022-05-16|1893.10
#2022-05-17|1939.80
#2022-05-18|1919.32
#2022-05-19|1915.64
#2022-05-20|1922.88
#2022-05-23|1962.24
#2022-05-24|1938.21
#2022-05-25|1941.26
#2022-05-26|1979.07
#2022-05-27|1997.24
#2022-05-30|2016.54
#2022-05-31|1980.58
#2022-06-01|1959.95
#2022-06-02|1986.53
#2022-06-03|1980.04
#2022-06-06|2001.23
#2022-06-07|1986.85
#2022-06-08|1979.23
#2022-06-09|1939.19
#2022-06-10|1878.65
#2022-06-13|1796.07
#2022-06-14|1765.12
#2022-06-15|1796.53
#2022-06-16|1767.01
#2022-06-17|1769.64
#2022-06-20|1802.12
#2022-06-21|1816.17
#2022-06-22|1802.03
#2022-06-23|1766.03
#2022-06-24|1806.19
#2022-06-27|1812.96
#2022-06-28|1808.59
#2022-06-29|1760.99
#2022-06-30|1723.70
#2022-07-01|1718.15
#2022-07-04|1719.81
#2022-07-05|1647.50
#2022-07-06|1667.99
#2022-07-07|1700.54
#2022-07-08|1723.85
#2022-07-11|1685.55
#2022-07-12|1692.99
#2022-07-13|1692.85
#2022-07-14|1654.18
#2022-07-15|1703.41
#2022-07-18|1745.84
#2022-07-19|1780.52
#2022-07-20|1778.16
#2022-07-21|1777.53
#2022-07-22|1792.93
#2022-07-25|1786.06
#2022-07-26|1758.68
#2022-07-27|1779.00
#2022-07-28|1800.29
#2022-07-29|1827.21
#2022-08-01|1833.21
#2022-08-02|1811.62
#2022-08-03|1818.20
#2022-08-04|1837.45
#2022-08-05|1814.41
#2022-08-08|1841.65
#2022-08-09|1833.20
#2022-08-10|1886.25
#2022-08-11|1888.11
#2022-08-12|1861.22
#2022-08-15|1859.77
#2022-08-16|1854.36
#2022-08-17|1820.56
#2022-08-18|1817.51
#2022-08-19|1779.97
#2022-08-22|1730.52
#2022-08-23|1725.12
#2022-08-24|1730.14
#2022-08-25|1735.27
#2022-08-26|1715.69
#2022-08-29|1700.64
#2022-08-30|1701.84
#2022-08-31|1709.23
#2022-09-01|1656.74
#2022-09-02|1707.25
#2022-09-05|1659.16
#2022-09-06|1667.22
#2022-09-07|1669.77
#2022-09-08|1676.65
#2022-09-09|1721.02
#2022-09-12|1770.02
#2022-09-13|1717.03
#2022-09-14|1699.37
#2022-09-15|1694.18
#2022-09-16|1676.04
#2022-09-19|1666.97
#2022-09-20|1627.45
#2022-09-21|1614.26
#2022-09-22|1562.41
#2022-09-23|1503.11
#2022-09-26|1487.87
#2022-09-27|1482.55
#2022-09-28|1489.57
#2022-09-29|1469.47
#2022-09-30|1505.85
#2022-10-03|1526.56
#2022-10-04|1600.88
#2022-10-05|1562.07
#2022-10-06|1553.06
#2022-10-07|1525.28
#2022-10-10|1507.49
#2022-10-11|1500.66
#2022-10-12|1484.36
#2022-10-13|1511.18
#2022-10-14|1530.99
#2022-10-17|1574.37
#2022-10-18|1594.72
#2022-10-19|1577.81
#2022-10-20|1598.52
#2022-10-21|1583.23
#2022-10-24|1621.83
#2022-10-25|1651.67
#2022-10-26|1680.21
#2022-10-27|1671.19
#2022-10-28|1666.70
#2022-10-31|1664.73
#2022-11-01|1671.64
#2022-11-02|1661.98
#2022-11-03|1630.80
#2022-11-04|1685.38
#2022-11-07|1718.61
#2022-11-08|1743.90
#2022-11-09|1733.98
#2022-11-10|1814.28
#2022-11-11|1844.12
#2022-11-14|1842.69
#2022-11-15|1854.65
#2022-11-16|1832.12
#2022-11-17|1804.41
#2022-11-18|1824.94
#2022-11-21|1809.22
#2022-11-22|1821.60
#2022-11-23|1843.30
#2022-11-24|1868.59
#2022-11-25|1867.70
#2022-11-28|1854.08
#2022-11-29|1836.53
#2022-11-30|1827.59
#2022-12-01|1883.58
#2022-12-02|1883.10
#2022-12-05|1878.83
#2022-12-06|1862.23
#2022-12-07|1851.05
#2022-12-08|1853.26
#2022-12-09|1865.67
#2022-12-12|1844.02
#2022-12-13|1885.49
#2022-12-14|1885.86
#2022-12-15|1842.86
#2022-12-16|1806.62
#2022-12-19|1806.43
#2022-12-20|1798.08
#2022-12-21|1828.07
#2022-12-22|1810.29
#2022-12-23|1818.30
#2022-12-26|1818.30
#2022-12-27|1825.42
#2022-12-28|1812.13
#2022-12-29|1843.06
#2022-12-30|1818.39
#2023-01-02|1846.64
#2023-01-03|1831.21
#2023-01-04|1874.95
#2023-01-05|1849.91
#2023-01-06|1885.44
#2023-01-09|1931.03
#2023-01-10|1919.19
#2023-01-11|1935.86
#2023-01-12|1964.97
#2023-01-13|1972.27
#2023-01-16|1985.55
#2023-01-17|1986.56
#2023-01-18|1993.44
#2023-01-19|1951.69
#2023-01-20|1965.77
#2023-01-23|1984.92
#2023-01-24|1997.33
#2023-01-25|1995.12
#2023-01-26|2003.02
#2023-01-27|2010.28
#2023-01-30|2007.43
#2023-01-31|1997.51
#2023-02-01|2022.80
#2023-02-02|2077.82
#2023-02-03|2079.67
#2023-02-06|2031.46
#2023-02-07|2011.77
#2023-02-08|2021.77
#2023-02-09|2038.29
#2023-02-10|1991.54
#2023-02-13|2009.53
#2023-02-14|2020.91
#2023-02-15|2035.38
#2023-02-16|2044.84
#2023-02-17|2036.02
#2023-02-20|2042.50
#2023-02-21|2030.77
#2023-02-22|2005.39
#2023-02-23|2006.31
#2023-02-24|1990.05
#2023-02-27|2022.11
#2023-02-28|2020.24
#2023-03-01|2015.19
#2023-03-02|2012.45
#2023-03-03|2030.97
#2023-03-06|2052.39
#2023-03-07|2019.69
#2023-03-08|2013.74
#2023-03-09|2011.20
#2023-03-10|2008.10
#2023-03-13|1960.81
#2023-03-14|1984.66
#2023-03-15|1886.10
#2023-03-16|1925.59
#2023-03-17|1903.14
#2023-03-20|1925.76
#2023-03-21|1971.93
#2023-03-22|1968.29
#2023-03-23|1975.68
#2023-03-24|1905.13
#2023-03-27|1928.43
#2023-03-28|1932.05
#2023-03-29|1955.36
#2023-03-30|2001.12
#2023-03-31|1999.27
#2023-04-03|2000.09
#2023-04-04|2009.28
#2023-04-05|1980.05
#2023-04-06|1997.03
#2023-04-07|1997.03
#2023-04-10|1981.67
#2023-04-11|2008.28
#2023-04-12|2021.60
#2023-04-13|2036.14
#2023-04-14|2032.19
#2023-04-17|2024.08
#2023-04-18|2047.83
#2023-04-19|2044.24
#2023-04-20|2028.60
#2023-04-21|2032.98
#2023-04-24|2042.02
#2023-04-25|2024.31
#2023-04-26|2020.55
#2023-04-27|2020.77
#2023-04-28|2045.74
#2023-05-01|2034.71
#2023-05-02|2011.27
#2023-05-03|2020.71
#2023-05-04|1986.73
#2023-05-05|2011.71
#2023-05-08|2017.54
#2023-05-09|1996.00
#2023-05-10|1988.27
#2023-05-11|1982.81
#2023-05-12|1974.73
#2023-05-15|1986.10
#2023-05-16|1976.17
#2023-05-17|1966.88
#2023-05-18|1967.27
#2023-05-19|1979.89
#2023-05-22|1990.24
#2023-05-23|1977.19
#2023-05-24|1942.21
#2023-05-25|1917.26
#2023-05-26|1921.22
#2023-05-29|1917.26
#2023-05-30|1904.50
#2023-05-31|1869.39
#2023-06-01|1892.31
#2023-06-02|1916.06
#2023-06-05|1900.42
#2023-06-06|1905.65
#2023-06-07|1911.46
#2023-06-08|1927.82
#2023-06-09|1921.46
#2023-06-12|1929.80
#2023-06-13|1951.83
#2023-06-14|1975.08
#2023-06-15|1978.37
#2023-06-16|1993.00
#2023-06-19|1965.69
#2023-06-20|1947.96
#2023-06-21|1946.49
#2023-06-22|1934.45
#2023-06-23|1910.30
#2023-06-26|1915.47
#2023-06-27|1933.42
#2023-06-28|1953.02
#2023-06-29|1959.09
#2023-06-30|1974.69
#2023-07-03|1972.93
#2023-07-04|1974.50
#2023-07-05|1958.76
#2023-07-06|1906.92
#2023-07-07|1929.95
#2023-07-10|1936.65
#2023-07-11|1962.12
#2023-07-12|2016.08
#2023-07-13|2041.95
#2023-07-14|2044.97
#2023-07-17|2029.90
#2023-07-18|2037.71
#2023-07-19|2047.51
#2023-07-20|2032.89
#2023-07-21|2033.24
#2023-07-24|2036.98
#2023-07-25|2023.66
#2023-07-26|2031.06
#2023-07-27|2027.67
#2023-07-28|2036.94
#2023-07-31|2022.65
#2023-08-01|1997.07
#2023-08-02|1963.34
#2023-08-03|1953.37
#2023-08-04|1975.97
#2023-08-07|1969.84
#2023-08-08|1948.92
#2023-08-09|1958.93
#2023-08-10|1985.47
#2023-08-11|1949.63
#2023-08-14|1938.97
#2023-08-15|1930.35
#2023-08-16|1917.83
#2023-08-17|1893.94
#2023-08-18|1878.71
#2023-08-21|1884.38
#2023-08-22|1892.94
#2023-08-23|1902.32
#2023-08-24|1890.94
#2023-08-25|1878.12
#2023-08-28|1907.82
#2023-08-29|1919.19
#2023-08-30|1934.90
#2023-08-31|1925.34
#2023-09-01|1906.87
#2023-09-04|1899.83
#2023-09-05|1870.37
#2023-09-06|1865.10
#2023-09-07|1848.94
#2023-09-08|1857.71
#2023-09-11|1871.21
#2023-09-12|1857.75
#2023-09-13|1858.76
#2023-09-14|1868.62
#2023-09-15|1874.15
#2023-09-18|1848.94
#2023-09-19|1861.35
#2023-09-20|1886.24
#2023-09-21|1846.74
#2023-09-22|1835.63
#2023-09-25|1803.59
#2023-09-26|1788.64
#2023-09-27|1772.62
#2023-09-28|1785.72
#2023-09-29|1803.43
#2023-10-02|1749.80
#2023-10-03|1711.54
#2023-10-04|1717.12
#2023-10-05|1698.92
#2023-10-06|1716.03
#2023-10-09|1703.12
#2023-10-10|1744.38
#2023-10-11|1746.24
#2023-10-12|1732.96
#2023-10-13|1691.24
#2023-10-16|1705.20
#2023-10-17|1710.25
#2023-10-18|1686.96
#2023-10-19|1669.01
#2023-10-20|1652.73
#2023-10-23|1659.93
#2023-10-24|1659.83
#2023-10-25|1606.63
#2023-10-26|1598.05
#2023-10-27|1608.95
#2023-10-30|1626.31
#2023-10-31|1640.29
#2023-11-01|1649.27
#2023-11-02|1699.53
#2023-11-03|1740.26
#2023-11-06|1723.62
#2023-11-07|1701.36
#2023-11-08|1716.70
#2023-11-09|1732.08
#2023-11-10|1704.89
#2023-11-13|1718.04
#2023-11-14|1784.85
#2023-11-15|1790.03
#2023-11-16|1781.02
#2023-11-17|1799.35
#2023-11-20|1805.15
#2023-11-21|1792.16
#2023-11-22|1792.14
#2023-11-23|1798.67
#2023-11-24|1814.32
#2023-11-27|1810.32
#2023-11-28|1814.04
#2023-11-29|1823.19
#2023-11-30|1813.38
#2023-12-01|1815.61
#2023-12-04|1806.05
#2023-12-05|1813.02
#2023-12-06|1824.10
#2023-12-07|1822.61
#2023-12-08|1832.01
#2023-12-11|1831.29
#2023-12-12|1830.08
#2023-12-13|1820.76
#2023-12-14|1908.72
#2023-12-15|1889.13
#2023-12-18|1884.61
#2023-12-19|1912.96
#2023-12-20|1918.82
#2023-12-21|1915.91
#2023-12-22|1917.59
#2023-12-25|1917.59
#2023-12-26|1920.02
#2023-12-27|1939.26
#2023-12-28|1935.11
#2023-12-29|1921.98
#2024-01-01|1921.98
#2024-01-02|1910.82
#2024-01-03|1870.85
#2024-01-04|1894.32
#2024-01-05|1887.21
#2024-01-08|1897.69
#2024-01-09|1883.76
#2024-01-10|1885.03
#2024-01-11|1876.02
#2024-01-12|1896.27
#2024-01-15|1894.46
#2024-01-16|1871.04
#2024-01-17|1842.39
#2024-01-18|1855.54
#2024-01-19|1861.23
#2024-01-22|1885.35
#2024-01-23|1870.52
#2024-01-24|1899.92
#2024-01-25|1885.03
#2024-01-26|1906.41
#2024-01-29|1884.77
#2024-01-30|1885.96
#2024-01-31|1893.75
#2024-02-01|1868.36
#2024-02-02|1870.03
#2024-02-05|1853.38
#2024-02-06|1858.85
#2024-02-07|1851.44
#2024-02-08|1862.61
#2024-02-09|1866.29
#2024-02-12|1873.37
#2024-02-13|1838.35
#2024-02-14|1843.57
#2024-02-15|1867.57
#2024-02-16|1875.17
#2024-02-19|1866.07
#2024-02-20|1875.91
#2024-02-21|1866.82
#2024-02-22|1886.61
#2024-02-23|1893.92
#2024-02-26|1880.54
#2024-02-27|1882.56
#2024-02-28|1852.43
#2024-02-29|1849.18
#2024-03-01|1856.37
#2024-03-04|1858.25
#2024-03-05|1857.57
#2024-03-06|1864.88
#2024-03-07|1859.78
#2024-03-08|1868.33
#2024-03-11|1862.96
#2024-03-12|1878.79
#2024-03-13|1883.31
#2024-03-14|1875.84
#2024-03-15|1871.27
#2024-03-18|1872.05
#2024-03-19|1876.11
#2024-03-20|1885.53
#2024-03-21|1906.16
#2024-03-22|1905.50
#2024-03-25|1906.95
#2024-03-26|1916.46
#2024-03-27|1918.69
#2024-03-28|1922.20
#2024-03-29|1922.20
#2024-04-01|1912.33
#2024-04-02|1905.74
#2024-04-03|1926.70
#2024-04-04|1939.64
#2024-04-05|1909.02
#2024-04-08|1924.69
#2024-04-09|1928.15
#2024-04-10|1898.22
#2024-04-11|1877.56
#2024-04-12|1863.12
#2024-04-15|1858.35
#2024-04-16|1830.57
#2024-04-17|1829.88
#2024-04-18|1854.54
#2024-04-19|1848.49
#2024-04-22|1864.23
#2024-04-23|1888.42
#2024-04-24|1877.13
#2024-04-25|1864.94
#2024-04-26|1880.61
#2024-04-29|1898.93
#2024-04-30|1874.60
#2024-05-01|1873.02
#2024-05-02|1887.03
#2024-05-03|1906.33
#2024-05-06|1913.91
#2024-05-07|1928.13
#2024-05-08|1930.86
#2024-05-09|1943.30
#2024-05-10|1955.42
#2024-05-13|1973.74
#2024-05-14|1985.75
#2024-05-15|2002.94
#2024-05-16|2001.23
#2024-05-17|1998.13
#2024-05-20|2002.59
#2024-05-21|1990.65
#2024-05-22|1986.22
#2024-05-23|1977.50
#2024-05-24|1988.24
#2024-05-27|1999.90
#2024-05-28|1995.15
#2024-05-29|1966.13
#2024-05-30|1983.76
#2024-05-31|1994.37
#2024-06-03|2008.97
#2024-06-04|1995.25
#2024-06-05|1993.31
#2024-06-06|1999.09
#2024-06-07|1971.42
#2024-06-10|1914.47
#2024-06-11|1881.49
#2024-06-12|1925.19
#2024-06-13|1871.28
#2024-06-14|1798.36
#2024-06-17|1809.81
#2024-06-18|1834.18
#2024-06-19|1830.49
#2024-06-20|1848.58
#2024-06-21|1819.69
#2024-06-24|1836.09
#2024-06-25|1822.03
#2024-06-26|1802.54
#2024-06-27|1791.60
#2024-06-28|1773.46
#2024-07-01|1803.85
#2024-07-02|1806.77
#2024-07-03|1844.70
#2024-07-04|1867.17
#2024-07-05|1871.89
#2024-07-08|1861.36
#2024-07-09|1832.06
#2024-07-10|1853.38
#2024-07-11|1890.81
#2024-07-12|1909.09
#2024-07-15|1902.99
#2024-07-16|1895.56
#2024-07-17|1900.66
#2024-07-18|1908.42
#2024-07-19|1885.40
#2024-07-22|1898.42
#2024-07-23|1871.25
#2024-07-24|1873.41
#2024-07-25|1843.58
#2024-07-26|1864.03
#2024-07-29|1850.10
#2024-07-30|1858.04
#2024-07-31|1876.13
#2024-08-01|1833.46
#2024-08-02|1812.82
#2024-08-05|1783.92
#2024-08-06|1772.13
#2024-08-07|1799.52
#2024-08-08|1782.82
#2024-08-09|1799.20
#2024-08-12|1797.16
#2024-08-13|1810.96
#2024-08-14|1832.22
#2024-08-15|1838.77
#2024-08-16|1846.39
#2024-08-19|1872.98
#2024-08-20|1875.46
#2024-08-21|1884.95
#2024-08-22|1894.37
#2024-08-23|1920.21
#2024-08-26|1922.80
#2024-08-27|1925.62
#2024-08-28|1923.22
#2024-08-29|1908.17
#2024-08-30|1914.62
#2024-09-02|1908.20
#2024-09-03|1897.45
#2024-09-04|1903.24
#2024-09-05|1922.36
#2024-09-06|1913.85
#2024-09-09|1914.46
#2024-09-10|1900.03
#2024-09-11|1892.47
#2024-09-12|1900.77
#2024-09-13|1926.10
#2024-09-16|1937.70
#2024-09-17|1953.89
#2024-09-18|1949.80
#2024-09-19|1975.14
#2024-09-20|1948.59
#2024-09-23|1935.59
#2024-09-24|1948.52
#2024-09-25|1951.94
#2024-09-26|1972.48
#2024-09-27|1992.95
#2024-09-30|1936.69
#2024-10-01|1921.47
#2024-10-02|1899.39
#2024-10-03|1872.43
#2024-10-04|1889.13
#2024-10-07|1886.09
#2024-10-08|1889.76
#2024-10-09|1901.12
#2024-10-10|1889.64
#2024-10-11|1909.28
#2024-10-14|1903.29
#2024-10-15|1904.14
#2024-10-16|1914.77
#2024-10-17|1930.39
#2024-10-18|1940.12
#2024-10-21|1911.03
#2024-10-22|1897.36
#2024-10-23|1883.44
#2024-10-24|1878.37
#2024-10-25|1876.19
#2024-10-28|1892.82
#2024-10-29|1877.68
#2024-10-30|1869.77
#2024-10-31|1878.89
#2024-11-01|1893.59
#2024-11-04|1899.41
#2024-11-05|1903.92
#2024-11-06|1858.82
#2024-11-07|1872.34
#2024-11-08|1858.41
#2024-11-11|1854.34
#2024-11-12|1807.19
#2024-11-13|1790.45
#2024-11-14|1816.39
#2024-11-15|1808.79
#2024-11-18|1815.26
#2024-11-19|1800.97
#2024-11-20|1786.27
#2024-11-21|1782.62
#2024-11-22|1773.95
#2024-11-25|1791.51
#2024-11-26|1770.84
#2024-11-27|1773.13
#2024-11-28|1785.26
#2024-11-29|1790.95
#2024-12-02|1747.20
#2024-12-03|1752.72
#2024-12-04|1771.01
#2024-12-05|1812.27
#2024-12-06|1824.82
#2024-12-09|1837.84
#2024-12-10|1820.49
#2024-12-11|1819.34
#2024-12-12|1818.44
#2024-12-13|1816.20
#2024-12-16|1776.11
#2024-12-17|1791.07
#2024-12-18|1793.46
#2024-12-19|1752.90
#2024-12-20|1761.93
#2024-12-23|1757.79
#2024-12-24|1761.97
#2024-12-25|1761.97
#2024-12-26|1764.87
#2024-12-27|1778.38
#2024-12-30|1766.77
#2024-12-31|1782.15
#2025-01-01|1782.15
#2025-01-02|1765.94
#2025-01-03|1747.74
#2025-01-06|1796.62
#2025-01-07|1782.87
#2025-01-08|1761.16
#2025-01-09|1766.19
#2025-01-10|1742.14
#2025-01-13|1730.17
#2025-01-14|1755.72
#2025-01-15|1784.63
#2025-01-16|1784.78
#2025-01-17|1794.31
#2025-01-20|1820.33
#2025-01-21|1822.21
#2025-01-22|1822.87
#2025-01-23|1820.98
#2025-01-24|1841.88
#2025-01-27|1848.88
#2025-01-28|1855.90
#2025-01-29|1852.91
#2025-01-30|1874.19
#2025-01-31|1866.62
#2025-02-03|1836.68
#2025-02-04|1854.63
#2025-02-05|1863.34
#2025-02-06|1890.36
#2025-02-07|1892.67
#2025-02-10|1891.01
#2025-02-11|1902.58
#2025-02-12|1915.08
#2025-02-13|1938.23
#2025-02-14|1963.59
#2025-02-17|1959.49
#2025-02-18|1955.55
#2025-02-19|1927.33
#2025-02-20|1923.15
#2025-02-21|1921.07
#2025-02-24|1936.11
#2025-02-25|1940.96
#2025-02-26|1959.24
#2025-02-27|1939.13
#2025-02-28|1931.85
#2025-03-03|1962.39
#2025-03-04|1942.93
#2025-03-05|2041.62
#2025-03-06|2094.68
#2025-03-07|2088.27
#2025-03-10|2047.07
#2025-03-11|2040.50
#2025-03-12|2048.00
#2025-03-13|2030.70
#2025-03-14|2055.64
#2025-03-17|2083.95
#2025-03-18|2104.07
#2025-03-19|2096.27
#2025-03-20|2068.09
#2025-03-21|2048.97
#2025-03-24|2046.70
#2025-03-25|2063.29
#2025-03-26|2030.56
#2025-03-27|2030.65
#2025-03-28|2019.22
#2025-03-31|1978.90
#2025-04-01|1994.11
#2025-04-02|2001.17
#2025-04-03|1949.98
#2025-04-04|1876.44
#2025-04-07|1789.05
#2025-04-08|1827.83
#2025-04-09|1802.18
#2025-04-10|1882.85
#2025-04-11|1929.58
#2025-04-14|1980.02
#2025-04-15|2022.90
#2025-04-16|2023.30
#2025-04-17|2012.83
#2025-04-18|2012.83
#2025-04-21|2039.08
#2025-04-22|2050.37
#2025-04-23|2067.11
#2025-04-24|2089.72
#2025-04-25|2102.47
#2025-04-28|2109.75
#2025-04-29|2112.52
#2025-04-30|2142.58
#2025-05-01|2126.37
#2025-05-02|2177.85
#2025-05-05|2179.34
#2025-05-06|2170.30
#2025-05-07|2171.92
#2025-05-08|2172.12
#2025-05-09|2185.15
#2025-05-12|2187.09
#2025-05-13|2206.69
#2025-05-14|2211.92
#2025-05-15|2215.95
#2025-05-16|2214.06
#2025-05-19|2237.26
#2025-05-20|2262.23
#2025-05-21|2273.36
#2025-05-22|2247.65
#2025-05-23|2233.55
#2025-05-26|2272.06
#2025-05-27|2265.08
#2025-05-28|2245.76
#2025-05-29|2263.48
#2025-05-30|2254.22
#2025-06-02|2259.66
#2025-06-03|2249.06
#2025-06-04|2264.66
#2025-06-05|2280.50
#2025-06-06|2271.08
#2025-06-09|2276.52
#2025-06-10|2285.02
#2025-06-11|2301.09
#2025-06-12|2317.03
#2025-06-13|2284.42
#2025-06-16|2315.58
#2025-06-17|2270.92
#2025-06-18|2259.20
#2025-06-19|2217.97
#2025-06-20|2233.89
#2025-06-23|2227.65
#2025-06-24|2282.19
#2025-06-25|2274.35
#2025-06-26|2294.36
#2025-06-27|2332.57
#2025-06-30|2327.79
#2025-07-01|2327.34
#2025-07-02|2345.10
#2025-07-03|2351.08
#2025-07-04|2339.92
#2025-07-07|2346.38
#2025-07-08|2335.33
#2025-07-09|2365.25
#2025-07-10|2364.71
#2025-07-11|2348.34
#2025-07-14|2342.90
#2025-07-15|2319.98
#2025-07-16|2288.81
#2025-07-17|2313.87
#2025-07-18|2347.87
#2025-07-21|2362.12
#2025-07-22|2356.35
#2025-07-23|2370.20
#2025-07-24|2366.57
#2025-07-25|2351.95
#2025-07-28|2323.42
#2025-07-29|2307.49
#2025-07-30|2295.94
#2025-07-31|2290.05
#2025-08-01|2269.73
#2025-08-04|2286.53
#2025-08-05|2285.93
#2025-08-06|2299.85
#2025-08-07|2330.86
#2025-08-08|2349.35
#2025-08-11|2331.97
#2025-08-12|2358.70
#2025-08-13|2376.23
#2025-08-14|2380.67
#2025-08-15|2403.86
#2025-08-18|2384.27
#2025-08-19|2409.57
#2025-08-20|2399.85
#2025-08-21|2383.99
#2025-08-22|2424.46
#2025-08-25|2369.29
#2025-08-26|2307.32
#2025-08-27|2282.69
#2025-08-28|2304.20
#2025-08-29|2303.74
#2025-09-01|2301.26
#2025-09-02|2252.31
#2025-09-03|2263.50
#2025-09-04|2283.25
#2025-09-05|2309.22
#2025-09-08|2326.18
#2025-09-09|2327.55
#2025-09-10|2339.29
#2025-09-11|2358.74
#2025-09-12|2359.15
#2025-09-15|2380.94
#2025-09-16|2367.85
#2025-09-17|2364.04
#2025-09-18|2367.23
#2025-09-19|2360.48
#2025-09-22|2356.93
#2025-09-23|2369.78
#2025-09-24|2345.34
#2025-09-25|2319.70
#2025-09-26|2326.72
#2025-09-29|2337.63
#2025-09-30|2352.70
#2025-10-01|2363.79
#2025-10-02|2378.60
#2025-10-03|2386.36
#2025-10-06|2361.25
#2025-10-07|2343.07
#2025-10-08|2343.08
#2025-10-09|2337.39
#2025-10-10|2307.50
#2025-10-13|2306.64
#2025-10-14|2293.11
#2025-10-15|2324.60
#2025-10-16|2366.92
#2025-10-17|2357.71
#2025-10-20|2374.18
#2025-10-21|2381.98
#2025-10-22|2385.13
#2025-10-23|2357.84
#2025-10-24|2363.73
#2025-10-27|2358.54
#2025-10-28|2363.65
#2025-10-29|2353.18
#2025-10-30|2317.49
#2025-10-31|2310.41
#2025-11-03|2299.26
#2025-11-04|2282.97
#2025-11-05|2286.01
#2025-11-06|2278.06
#2025-11-07|2278.40
#2025-11-10|2297.95
#2025-11-11|2339.64
#2025-11-12|2355.41
#2025-11-13|2366.33
#2025-11-14|2345.14
#2025-11-17|2324.69
#2025-11-18|2276.56
#2025-11-19|2273.85
#2025-11-20|2254.13
#2025-11-21|2273.34
#2025-11-24|2288.14
#2025-11-25|2317.72
#2025-11-26|2323.87
#2025-11-27|2337.61
#2025-11-28|2345.01
#2025-12-01|2354.38
#2025-12-02|2345.00
#2025-12-03|2358.71
#2025-12-04|2374.39
#2025-12-05|2379.52
#2025-12-08|2371.95
#2025-12-09|2367.29
#2025-12-10|2354.96
#2025-12-11|2406.83
#2025-12-12|2404.10
#2025-12-15|2431.17
#2025-12-16|2430.66
#2025-12-17|2422.20
#2025-12-18|2426.26
#2025-12-19|2422.34
#2025-12-22|2429.41
#2025-12-23|2418.17
#2025-12-24|2420.71
#2025-12-25|2420.71
#2025-12-26|2420.51
#2025-12-29|2425.88
#2025-12-30|2436.36
#2025-12-31|2431.56
#2026-01-01|2431.56
#2026-01-02|2440.59
#2026-01-05|2459.38
#2026-01-06|2464.43
#2026-01-07|2476.71
#2026-01-08|2471.15
#2026-01-09|2470.10
#2026-01-12|2466.65
#2026-01-13|2446.65
#2026-01-14|2444.79
#2026-01-15|2435.09
#2026-01-16|2420.31
#2026-01-19|2399.53
#2026-01-20|2407.32
#2026-01-21|2416.63
#2026-01-22|2461.44
#2026-01-23|2460.56
#2026-01-26|2485.99
#2026-01-27|2493.55
#2026-01-28|2497.87
#2026-01-29|2469.34
#2026-01-30|2475.52
#2026-02-02|2476.21
#2026-02-03|2456.15
#2026-02-04|2479.60
#2026-02-05|2484.78
#2026-02-06|2499.55
#2026-02-09|2539.03
#2026-02-10|2555.22
#2026-02-11|2525.63
#2026-02-12|2541.09
#2026-02-13|2552.47
#2026-02-16|2549.50
#2026-02-17|2551.63
#2026-02-18|2561.55
#2026-02-19|2551.28
#2026-02-20|2580.23
#2026-02-23|2567.31
#2026-02-24|2588.39
#2026-02-25|2592.82
#2026-02-26|2611.54
#2026-02-27|2628.96
#2026-03-02|2546.27
#2026-03-03|2449.88
#2026-03-04|2480.04
#2026-03-05|2455.62
#2026-03-06|2421.78
#2026-03-09|2389.85
#2026-03-10|2435.30
#2026-03-11|2409.96
#2026-03-12|2377.05
#2026-03-13|2349.20
#2026-03-16|2361.81
#2026-03-17|2386.94
#2026-03-18|2374.29
#2026-03-19|2312.16
#2026-03-20|2281.86
#2026-03-23|2295.79
#2026-03-24|2304.72
#2026-03-25|2331.41
#2026-03-26|2309.75
#2026-03-27|2294.14
#2026-03-30|2299.99
#2026-03-31|2337.76
#2026-04-01|2412.65
#2026-04-02|2402.05
#2026-04-03|2402.05
#2026-04-06|2400.29
#2026-04-07|2398.81
#2026-04-08|2511.27