Table Data - NASDAQ France Mid Cap Total Return Index
| Title | NASDAQ France Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQFRMCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:50 PM CDT |
| Notes | For more information about this series, see: NQFRMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 426.54 |
| 2001-04-02 | 427.47 |
| 2001-04-03 | 414.78 |
| 2001-04-04 | 424.23 |
| 2001-04-05 | 425.84 |
| 2001-04-06 | 424.23 |
| 2001-04-09 | 425.15 |
| 2001-04-10 | 430.05 |
| 2001-04-11 | 432.27 |
| 2001-04-12 | 439.72 |
| 2001-04-13 | . |
| 2001-04-16 | 435.19 |
| 2001-04-17 | 430.25 |
| 2001-04-18 | 439.91 |
| 2001-04-19 | 450.95 |
| 2001-04-20 | 458.61 |
| 2001-04-23 | 453.13 |
| 2001-04-24 | 451.91 |
| 2001-04-25 | 451.61 |
| 2001-04-26 | 457.61 |
| 2001-04-27 | 461.49 |
| 2001-04-30 | 463.68 |
| 2001-05-01 | 466.14 |
| 2001-05-02 | 465.14 |
| 2001-05-03 | 461.61 |
| 2001-05-04 | 458.49 |
| 2001-05-07 | 459.03 |
| 2001-05-08 | 459.42 |
| 2001-05-09 | 458.57 |
| 2001-05-10 | 461.95 |
| 2001-05-11 | 458.62 |
| 2001-05-14 | 451.89 |
| 2001-05-15 | 455.21 |
| 2001-05-16 | 455.96 |
| 2001-05-17 | 458.88 |
| 2001-05-18 | 459.19 |
| 2001-05-21 | 458.31 |
| 2001-05-22 | 459.00 |
| 2001-05-23 | 456.75 |
| 2001-05-24 | 456.07 |
| 2001-05-25 | 452.49 |
| 2001-05-28 | . |
| 2001-05-29 | 449.87 |
| 2001-05-30 | 444.54 |
| 2001-05-31 | 438.16 |
| 2001-06-01 | 439.84 |
| 2001-06-04 | 440.41 |
| 2001-06-05 | 445.36 |
| 2001-06-06 | 445.92 |
| 2001-06-07 | 449.48 |
| 2001-06-08 | 445.27 |
| 2001-06-11 | 437.75 |
| 2001-06-12 | 431.45 |
| 2001-06-13 | 434.85 |
| 2001-06-14 | 430.02 |
| 2001-06-15 | 425.78 |
| 2001-06-18 | 421.79 |
| 2001-06-19 | 420.76 |
| 2001-06-20 | 414.02 |
| 2001-06-21 | 414.45 |
| 2001-06-22 | 419.14 |
| 2001-06-25 | 422.15 |
| 2001-06-26 | 412.68 |
| 2001-06-27 | 410.72 |
| 2001-06-28 | 406.24 |
| 2001-06-29 | 413.24 |
| 2001-07-02 | 415.28 |
| 2001-07-03 | 410.17 |
| 2001-07-04 | . |
| 2001-07-05 | 399.41 |
| 2001-07-06 | 396.79 |
| 2001-07-09 | 395.32 |
| 2001-07-10 | 400.78 |
| 2001-07-11 | 399.79 |
| 2001-07-12 | 400.78 |
| 2001-07-13 | 406.46 |
| 2001-07-16 | 406.73 |
| 2001-07-17 | 404.34 |
| 2001-07-18 | 411.87 |
| 2001-07-19 | 413.72 |
| 2001-07-20 | 411.86 |
| 2001-07-23 | 411.20 |
| 2001-07-24 | 412.11 |
| 2001-07-25 | 413.41 |
| 2001-07-26 | 415.31 |
| 2001-07-27 | 422.38 |
| 2001-07-30 | 426.99 |
| 2001-07-31 | 428.76 |
| 2001-08-01 | 430.13 |
| 2001-08-02 | 434.11 |
| 2001-08-03 | 431.56 |
| 2001-08-06 | 431.15 |
| 2001-08-07 | 427.65 |
| 2001-08-08 | 425.14 |
| 2001-08-09 | 426.12 |
| 2001-08-10 | 425.14 |
| 2001-08-13 | 429.16 |
| 2001-08-14 | 431.32 |
| 2001-08-15 | 434.32 |
| 2001-08-16 | 432.10 |
| 2001-08-17 | 428.64 |
| 2001-08-20 | 422.58 |
| 2001-08-21 | 426.29 |
| 2001-08-22 | 429.68 |
| 2001-08-23 | 427.65 |
| 2001-08-24 | 432.49 |
| 2001-08-27 | 430.61 |
| 2001-08-28 | 426.10 |
| 2001-08-29 | 426.46 |
| 2001-08-30 | 419.02 |
| 2001-08-31 | 416.70 |
| 2001-09-03 | . |
| 2001-09-04 | 404.54 |
| 2001-09-05 | 396.21 |
| 2001-09-06 | 387.00 |
| 2001-09-07 | 388.28 |
| 2001-09-10 | 382.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 339.47 |
| 2001-09-18 | 337.11 |
| 2001-09-19 | 334.71 |
| 2001-09-20 | 320.81 |
| 2001-09-21 | 314.11 |
| 2001-09-24 | 329.03 |
| 2001-09-25 | 342.06 |
| 2001-09-26 | 340.58 |
| 2001-09-27 | 333.36 |
| 2001-09-28 | 332.09 |
| 2001-10-01 | 327.82 |
| 2001-10-02 | 324.98 |
| 2001-10-03 | 321.16 |
| 2001-10-04 | 334.47 |
| 2001-10-05 | 335.22 |
| 2001-10-08 | 335.92 |
| 2001-10-09 | 341.84 |
| 2001-10-10 | 351.94 |
| 2001-10-11 | 355.39 |
| 2001-10-12 | 356.07 |
| 2001-10-15 | 351.36 |
| 2001-10-16 | 358.12 |
| 2001-10-17 | 369.06 |
| 2001-10-18 | 361.09 |
| 2001-10-19 | 353.95 |
| 2001-10-22 | 357.42 |
| 2001-10-23 | 368.46 |
| 2001-10-24 | 370.58 |
| 2001-10-25 | 364.81 |
| 2001-10-26 | 370.48 |
| 2001-10-29 | 369.84 |
| 2001-10-30 | 358.53 |
| 2001-10-31 | 360.89 |
| 2001-11-01 | 364.47 |
| 2001-11-02 | 366.44 |
| 2001-11-05 | 373.04 |
| 2001-11-06 | 369.17 |
| 2001-11-07 | 369.22 |
| 2001-11-08 | 376.45 |
| 2001-11-09 | 372.63 |
| 2001-11-12 | 359.98 |
| 2001-11-13 | 367.94 |
| 2001-11-14 | 379.20 |
| 2001-11-15 | 386.66 |
| 2001-11-16 | 389.33 |
| 2001-11-19 | 395.36 |
| 2001-11-20 | 386.27 |
| 2001-11-21 | 375.38 |
| 2001-11-22 | . |
| 2001-11-23 | 377.69 |
| 2001-11-26 | 384.03 |
| 2001-11-27 | 385.12 |
| 2001-11-28 | 380.69 |
| 2001-11-29 | 377.74 |
| 2001-11-30 | 380.78 |
| 2001-12-03 | 376.82 |
| 2001-12-04 | 386.29 |
| 2001-12-05 | 404.44 |
| 2001-12-06 | 405.23 |
| 2001-12-07 | 402.65 |
| 2001-12-10 | 395.91 |
| 2001-12-11 | 394.86 |
| 2001-12-12 | 395.09 |
| 2001-12-13 | 386.49 |
| 2001-12-14 | 386.65 |
| 2001-12-17 | 397.77 |
| 2001-12-18 | 397.26 |
| 2001-12-19 | 393.83 |
| 2001-12-20 | 389.10 |
| 2001-12-21 | 385.26 |
| 2001-12-24 | 380.40 |
| 2001-12-25 | . |
| 2001-12-26 | 380.75 |
| 2001-12-27 | 389.38 |
| 2001-12-28 | 392.65 |
| 2001-12-31 | 396.48 |
| 2002-01-01 | . |
| 2002-01-02 | 400.52 |
| 2002-01-03 | 408.96 |
| 2002-01-04 | 409.32 |
| 2002-01-07 | 407.10 |
| 2002-01-08 | 403.79 |
| 2002-01-09 | 409.91 |
| 2002-01-10 | 404.53 |
| 2002-01-11 | 405.66 |
| 2002-01-14 | 400.92 |
| 2002-01-15 | 404.34 |
| 2002-01-16 | 392.01 |
| 2002-01-17 | 395.68 |
| 2002-01-18 | 392.27 |
| 2002-01-21 | . |
| 2002-01-22 | 390.65 |
| 2002-01-23 | 391.19 |
| 2002-01-24 | 393.71 |
| 2002-01-25 | 385.72 |
| 2002-01-28 | 389.35 |
| 2002-01-29 | 387.15 |
| 2002-01-30 | 380.59 |
| 2002-01-31 | 384.88 |
| 2002-02-01 | 385.37 |
| 2002-02-04 | 385.67 |
| 2002-02-05 | 377.54 |
| 2002-02-06 | 375.72 |
| 2002-02-07 | 377.64 |
| 2002-02-08 | 378.61 |
| 2002-02-11 | 386.14 |
| 2002-02-12 | 382.66 |
| 2002-02-13 | 384.44 |
| 2002-02-14 | 391.40 |
| 2002-02-15 | 390.71 |
| 2002-02-18 | . |
| 2002-02-19 | 380.64 |
| 2002-02-20 | 377.56 |
| 2002-02-21 | 380.43 |
| 2002-02-22 | 379.67 |
| 2002-02-25 | 380.59 |
| 2002-02-26 | 386.77 |
| 2002-02-27 | 392.68 |
| 2002-02-28 | 394.21 |
| 2002-03-01 | 398.31 |
| 2002-03-04 | 412.65 |
| 2002-03-05 | 416.84 |
| 2002-03-06 | 424.60 |
| 2002-03-07 | 434.58 |
| 2002-03-08 | 434.07 |
| 2002-03-11 | 430.83 |
| 2002-03-12 | 425.04 |
| 2002-03-13 | 427.86 |
| 2002-03-14 | 433.93 |
| 2002-03-15 | 440.45 |
| 2002-03-18 | 443.50 |
| 2002-03-19 | 443.19 |
| 2002-03-20 | 440.05 |
| 2002-03-21 | 438.39 |
| 2002-03-22 | 437.97 |
| 2002-03-25 | 435.54 |
| 2002-03-26 | 436.58 |
| 2002-03-27 | 434.81 |
| 2002-03-28 | 438.40 |
| 2002-03-29 | . |
| 2002-04-01 | 442.02 |
| 2002-04-02 | 441.50 |
| 2002-04-03 | 439.30 |
| 2002-04-04 | 434.83 |
| 2002-04-05 | 433.37 |
| 2002-04-08 | 425.04 |
| 2002-04-09 | 430.99 |
| 2002-04-10 | 437.31 |
| 2002-04-11 | 436.34 |
| 2002-04-12 | 436.87 |
| 2002-04-15 | 438.51 |
| 2002-04-16 | 442.50 |
| 2002-04-17 | 445.04 |
| 2002-04-18 | 446.92 |
| 2002-04-19 | 446.55 |
| 2002-04-22 | 443.36 |
| 2002-04-23 | 442.52 |
| 2002-04-24 | 438.47 |
| 2002-04-25 | 436.73 |
| 2002-04-26 | 437.83 |
| 2002-04-29 | 436.28 |
| 2002-04-30 | 436.86 |
| 2002-05-01 | 439.33 |
| 2002-05-02 | 433.04 |
| 2002-05-03 | 435.63 |
| 2002-05-06 | 437.47 |
| 2002-05-07 | 431.22 |
| 2002-05-08 | 438.46 |
| 2002-05-09 | 437.42 |
| 2002-05-10 | 435.58 |
| 2002-05-13 | 434.96 |
| 2002-05-14 | 434.72 |
| 2002-05-15 | 442.68 |
| 2002-05-16 | 445.74 |
| 2002-05-17 | 451.17 |
| 2002-05-20 | 448.72 |
| 2002-05-21 | 446.44 |
| 2002-05-22 | 443.74 |
| 2002-05-23 | 437.14 |
| 2002-05-24 | 437.89 |
| 2002-05-27 | . |
| 2002-05-28 | 439.13 |
| 2002-05-29 | 439.53 |
| 2002-05-30 | 436.66 |
| 2002-05-31 | 437.40 |
| 2002-06-03 | 435.56 |
| 2002-06-04 | 428.53 |
| 2002-06-05 | 427.32 |
| 2002-06-06 | 432.63 |
| 2002-06-07 | 424.82 |
| 2002-06-10 | 428.87 |
| 2002-06-11 | 431.35 |
| 2002-06-12 | 425.88 |
| 2002-06-13 | 415.98 |
| 2002-06-14 | 406.50 |
| 2002-06-17 | 417.26 |
| 2002-06-18 | 419.73 |
| 2002-06-19 | 417.27 |
| 2002-06-20 | 409.97 |
| 2002-06-21 | 410.64 |
| 2002-06-24 | 404.44 |
| 2002-06-25 | 406.95 |
| 2002-06-26 | 408.47 |
| 2002-06-27 | 411.46 |
| 2002-06-28 | 428.43 |
| 2002-07-01 | 427.36 |
| 2002-07-02 | 414.99 |
| 2002-07-03 | 399.46 |
| 2002-07-04 | . |
| 2002-07-05 | 418.50 |
| 2002-07-08 | 421.68 |
| 2002-07-09 | 417.77 |
| 2002-07-10 | 406.43 |
| 2002-07-11 | 392.83 |
| 2002-07-12 | 392.09 |
| 2002-07-15 | 384.92 |
| 2002-07-16 | 382.92 |
| 2002-07-17 | 392.57 |
| 2002-07-18 | 400.93 |
| 2002-07-19 | 391.66 |
| 2002-07-22 | 375.87 |
| 2002-07-23 | 364.11 |
| 2002-07-24 | 353.86 |
| 2002-07-25 | 364.16 |
| 2002-07-26 | 359.41 |
| 2002-07-29 | 372.06 |
| 2002-07-30 | 379.06 |
| 2002-07-31 | 377.31 |
| 2002-08-01 | 365.00 |
| 2002-08-02 | 365.49 |
| 2002-08-05 | 355.29 |
| 2002-08-06 | 351.90 |
| 2002-08-07 | 352.70 |
| 2002-08-08 | 356.29 |
| 2002-08-09 | 363.22 |
| 2002-08-12 | 359.27 |
| 2002-08-13 | 357.24 |
| 2002-08-14 | 353.01 |
| 2002-08-15 | 354.98 |
| 2002-08-16 | 355.86 |
| 2002-08-19 | 361.84 |
| 2002-08-20 | 362.63 |
| 2002-08-21 | 372.43 |
| 2002-08-22 | 380.65 |
| 2002-08-23 | 377.37 |
| 2002-08-26 | 371.94 |
| 2002-08-27 | 379.61 |
| 2002-08-28 | 369.27 |
| 2002-08-29 | 365.41 |
| 2002-08-30 | 363.79 |
| 2002-09-02 | . |
| 2002-09-03 | 353.77 |
| 2002-09-04 | 354.46 |
| 2002-09-05 | 348.49 |
| 2002-09-06 | 353.02 |
| 2002-09-09 | 350.14 |
| 2002-09-10 | 352.15 |
| 2002-09-11 | 361.72 |
| 2002-09-12 | 354.52 |
| 2002-09-13 | 350.48 |
| 2002-09-16 | 345.51 |
| 2002-09-17 | 342.86 |
| 2002-09-18 | 334.47 |
| 2002-09-19 | 325.20 |
| 2002-09-20 | 326.51 |
| 2002-09-23 | 317.90 |
| 2002-09-24 | 310.12 |
| 2002-09-25 | 308.38 |
| 2002-09-26 | 317.37 |
| 2002-09-27 | 317.47 |
| 2002-09-30 | 309.07 |
| 2002-10-01 | 304.15 |
| 2002-10-02 | 310.76 |
| 2002-10-03 | 307.01 |
| 2002-10-04 | 300.33 |
| 2002-10-07 | 294.69 |
| 2002-10-08 | 288.20 |
| 2002-10-09 | 285.00 |
| 2002-10-10 | 290.34 |
| 2002-10-11 | 307.25 |
| 2002-10-14 | 303.60 |
| 2002-10-15 | 322.61 |
| 2002-10-16 | 323.42 |
| 2002-10-17 | 337.42 |
| 2002-10-18 | 338.31 |
| 2002-10-21 | 343.89 |
| 2002-10-22 | 344.67 |
| 2002-10-23 | 332.05 |
| 2002-10-24 | 335.44 |
| 2002-10-25 | 335.74 |
| 2002-10-28 | 349.00 |
| 2002-10-29 | 333.11 |
| 2002-10-30 | 348.90 |
| 2002-10-31 | 357.40 |
| 2002-11-01 | 359.00 |
| 2002-11-04 | 373.80 |
| 2002-11-05 | 372.70 |
| 2002-11-06 | 365.89 |
| 2002-11-07 | 357.27 |
| 2002-11-08 | 354.20 |
| 2002-11-11 | 348.78 |
| 2002-11-12 | 353.08 |
| 2002-11-13 | 348.57 |
| 2002-11-14 | 354.34 |
| 2002-11-15 | 361.09 |
| 2002-11-18 | 367.81 |
| 2002-11-19 | 364.92 |
| 2002-11-20 | 359.37 |
| 2002-11-21 | 375.80 |
| 2002-11-22 | 384.52 |
| 2002-11-25 | 381.64 |
| 2002-11-26 | 374.90 |
| 2002-11-27 | 381.76 |
| 2002-11-28 | . |
| 2002-11-29 | 390.74 |
| 2002-12-02 | 395.19 |
| 2002-12-03 | 387.64 |
| 2002-12-04 | 380.08 |
| 2002-12-05 | 373.94 |
| 2002-12-06 | 373.82 |
| 2002-12-09 | 365.06 |
| 2002-12-10 | 364.12 |
| 2002-12-11 | 365.63 |
| 2002-12-12 | 360.49 |
| 2002-12-13 | 356.19 |
| 2002-12-16 | 358.74 |
| 2002-12-17 | 356.86 |
| 2002-12-18 | 347.20 |
| 2002-12-19 | 344.13 |
| 2002-12-20 | 347.81 |
| 2002-12-23 | 345.03 |
| 2002-12-24 | 346.42 |
| 2002-12-25 | . |
| 2002-12-26 | 347.29 |
| 2002-12-27 | 344.26 |
| 2002-12-30 | 345.50 |
| 2002-12-31 | 350.53 |
| 2003-01-01 | . |
| 2003-01-02 | 359.33 |
| 2003-01-03 | 365.51 |
| 2003-01-06 | 366.30 |
| 2003-01-07 | 361.78 |
| 2003-01-08 | 352.72 |
| 2003-01-09 | 356.77 |
| 2003-01-10 | 363.61 |
| 2003-01-13 | 365.58 |
| 2003-01-14 | 372.48 |
| 2003-01-15 | 366.74 |
| 2003-01-16 | 368.90 |
| 2003-01-17 | 362.52 |
| 2003-01-20 | . |
| 2003-01-21 | 357.74 |
| 2003-01-22 | 351.40 |
| 2003-01-23 | 352.76 |
| 2003-01-24 | 355.44 |
| 2003-01-27 | 345.41 |
| 2003-01-28 | 348.17 |
| 2003-01-29 | 349.89 |
| 2003-01-30 | 356.34 |
| 2003-01-31 | 358.99 |
| 2003-02-03 | 359.84 |
| 2003-02-04 | 352.92 |
| 2003-02-05 | 354.09 |
| 2003-02-06 | 349.54 |
| 2003-02-07 | 345.46 |
| 2003-02-10 | 339.89 |
| 2003-02-11 | 345.26 |
| 2003-02-12 | 337.56 |
| 2003-02-13 | 339.65 |
| 2003-02-14 | 342.81 |
| 2003-02-17 | . |
| 2003-02-18 | 352.32 |
| 2003-02-19 | 346.83 |
| 2003-02-20 | 342.49 |
| 2003-02-21 | 341.26 |
| 2003-02-24 | 333.91 |
| 2003-02-25 | 324.04 |
| 2003-02-26 | 320.73 |
| 2003-02-27 | 327.17 |
| 2003-02-28 | 338.66 |
| 2003-03-03 | 337.70 |
| 2003-03-04 | 328.60 |
| 2003-03-05 | 326.25 |
| 2003-03-06 | 324.02 |
| 2003-03-07 | 317.95 |
| 2003-03-10 | 311.20 |
| 2003-03-11 | 308.49 |
| 2003-03-12 | 300.28 |
| 2003-03-13 | 312.70 |
| 2003-03-14 | 332.23 |
| 2003-03-17 | 339.27 |
| 2003-03-18 | 337.68 |
| 2003-03-19 | 341.62 |
| 2003-03-20 | 337.86 |
| 2003-03-21 | 344.68 |
| 2003-03-24 | 326.37 |
| 2003-03-25 | 334.12 |
| 2003-03-26 | 331.11 |
| 2003-03-27 | 325.76 |
| 2003-03-28 | 325.29 |
| 2003-03-31 | 317.61 |
| 2003-04-01 | 316.29 |
| 2003-04-02 | 323.58 |
| 2003-04-03 | 327.50 |
| 2003-04-04 | 330.52 |
| 2003-04-07 | 342.14 |
| 2003-04-08 | 338.58 |
| 2003-04-09 | 337.63 |
| 2003-04-10 | 334.88 |
| 2003-04-11 | 335.94 |
| 2003-04-14 | 337.74 |
| 2003-04-15 | 346.59 |
| 2003-04-16 | 351.54 |
| 2003-04-17 | 354.74 |
| 2003-04-18 | . |
| 2003-04-21 | 353.21 |
| 2003-04-22 | 356.96 |
| 2003-04-23 | 365.38 |
| 2003-04-24 | 360.35 |
| 2003-04-25 | 358.75 |
| 2003-04-28 | 365.95 |
| 2003-04-29 | 371.08 |
| 2003-04-30 | 379.75 |
| 2003-05-01 | 383.24 |
| 2003-05-02 | 381.99 |
| 2003-05-05 | 393.40 |
| 2003-05-06 | 403.77 |
| 2003-05-07 | 404.19 |
| 2003-05-08 | 396.31 |
| 2003-05-09 | 397.23 |
| 2003-05-12 | 395.23 |
| 2003-05-13 | 397.19 |
| 2003-05-14 | 401.56 |
| 2003-05-15 | 404.63 |
| 2003-05-16 | 408.04 |
| 2003-05-19 | 399.60 |
| 2003-05-20 | 398.51 |
| 2003-05-21 | 398.30 |
| 2003-05-22 | 404.52 |
| 2003-05-23 | 405.52 |
| 2003-05-26 | . |
| 2003-05-27 | 407.21 |
| 2003-05-28 | 410.66 |
| 2003-05-29 | 418.21 |
| 2003-05-30 | 421.72 |
| 2003-06-02 | 426.31 |
| 2003-06-03 | 424.14 |
| 2003-06-04 | 431.99 |
| 2003-06-05 | 440.21 |
| 2003-06-06 | 445.80 |
| 2003-06-09 | 442.81 |
| 2003-06-10 | 440.99 |
| 2003-06-11 | 445.54 |
| 2003-06-12 | 448.22 |
| 2003-06-13 | 443.56 |
| 2003-06-16 | 453.11 |
| 2003-06-17 | 457.89 |
| 2003-06-18 | 449.94 |
| 2003-06-19 | 442.50 |
| 2003-06-20 | 441.17 |
| 2003-06-23 | 429.69 |
| 2003-06-24 | 423.45 |
| 2003-06-25 | 428.97 |
| 2003-06-26 | 426.11 |
| 2003-06-27 | 432.22 |
| 2003-06-30 | 431.09 |
| 2003-07-01 | 426.38 |
| 2003-07-02 | 432.90 |
| 2003-07-03 | 437.33 |
| 2003-07-04 | . |
| 2003-07-07 | 445.35 |
| 2003-07-08 | 445.13 |
| 2003-07-09 | 440.82 |
| 2003-07-10 | 436.49 |
| 2003-07-11 | 439.80 |
| 2003-07-14 | 443.21 |
| 2003-07-15 | 443.35 |
| 2003-07-16 | 441.34 |
| 2003-07-17 | 432.93 |
| 2003-07-18 | 437.43 |
| 2003-07-21 | 434.97 |
| 2003-07-22 | 436.27 |
| 2003-07-23 | 442.13 |
| 2003-07-24 | 447.71 |
| 2003-07-25 | 448.85 |
| 2003-07-28 | 454.05 |
| 2003-07-29 | 451.81 |
| 2003-07-30 | 450.41 |
| 2003-07-31 | 449.66 |
| 2003-08-01 | 451.91 |
| 2003-08-04 | 449.01 |
| 2003-08-05 | 453.11 |
| 2003-08-06 | 446.43 |
| 2003-08-07 | 444.46 |
| 2003-08-08 | 444.65 |
| 2003-08-11 | 447.15 |
| 2003-08-12 | 449.07 |
| 2003-08-13 | 451.83 |
| 2003-08-14 | 454.14 |
| 2003-08-15 | 455.90 |
| 2003-08-18 | 453.64 |
| 2003-08-19 | 457.44 |
| 2003-08-20 | 458.43 |
| 2003-08-21 | 458.93 |
| 2003-08-22 | 458.99 |
| 2003-08-25 | 453.23 |
| 2003-08-26 | 450.96 |
| 2003-08-27 | 453.38 |
| 2003-08-28 | 459.96 |
| 2003-08-29 | 466.09 |
| 2003-09-01 | . |
| 2003-09-02 | 474.40 |
| 2003-09-03 | 485.43 |
| 2003-09-04 | 484.09 |
| 2003-09-05 | 486.04 |
| 2003-09-08 | 488.25 |
| 2003-09-09 | 483.24 |
| 2003-09-10 | 473.96 |
| 2003-09-11 | 474.25 |
| 2003-09-12 | 476.10 |
| 2003-09-15 | 480.29 |
| 2003-09-16 | 482.00 |
| 2003-09-17 | 486.91 |
| 2003-09-18 | 491.07 |
| 2003-09-19 | 489.84 |
| 2003-09-22 | 483.16 |
| 2003-09-23 | 478.49 |
| 2003-09-24 | 478.89 |
| 2003-09-25 | 473.63 |
| 2003-09-26 | 468.17 |
| 2003-09-29 | 467.52 |
| 2003-09-30 | 463.86 |
| 2003-10-01 | 469.07 |
| 2003-10-02 | 473.89 |
| 2003-10-03 | 484.48 |
| 2003-10-06 | 489.10 |
| 2003-10-07 | 489.37 |
| 2003-10-08 | 493.38 |
| 2003-10-09 | 496.10 |
| 2003-10-10 | 498.36 |
| 2003-10-13 | 497.33 |
| 2003-10-14 | 498.19 |
| 2003-10-15 | 501.19 |
| 2003-10-16 | 499.74 |
| 2003-10-17 | 493.96 |
| 2003-10-20 | 492.20 |
| 2003-10-21 | 492.97 |
| 2003-10-22 | 490.07 |
| 2003-10-23 | 484.51 |
| 2003-10-24 | 486.44 |
| 2003-10-27 | 488.10 |
| 2003-10-28 | 490.77 |
| 2003-10-29 | 496.95 |
| 2003-10-30 | 501.07 |
| 2003-10-31 | 499.71 |
| 2003-11-03 | 500.71 |
| 2003-11-04 | 501.95 |
| 2003-11-05 | 496.43 |
| 2003-11-06 | 491.04 |
| 2003-11-07 | 498.86 |
| 2003-11-10 | 498.39 |
| 2003-11-11 | 495.18 |
| 2003-11-12 | 500.55 |
| 2003-11-13 | 504.41 |
| 2003-11-14 | 509.71 |
| 2003-11-17 | 497.78 |
| 2003-11-18 | 501.19 |
| 2003-11-19 | 497.24 |
| 2003-11-20 | 496.87 |
| 2003-11-21 | 502.16 |
| 2003-11-24 | 504.01 |
| 2003-11-25 | 508.27 |
| 2003-11-26 | 513.95 |
| 2003-11-27 | . |
| 2003-11-28 | 515.37 |
| 2003-12-01 | 523.63 |
| 2003-12-02 | 530.67 |
| 2003-12-03 | 534.00 |
| 2003-12-04 | 530.18 |
| 2003-12-05 | 528.20 |
| 2003-12-08 | 527.20 |
| 2003-12-09 | 526.99 |
| 2003-12-10 | 523.50 |
| 2003-12-11 | 519.54 |
| 2003-12-12 | 525.41 |
| 2003-12-15 | 528.25 |
| 2003-12-16 | 518.74 |
| 2003-12-17 | 519.15 |
| 2003-12-18 | 519.22 |
| 2003-12-19 | 519.28 |
| 2003-12-22 | 519.69 |
| 2003-12-23 | 519.28 |
| 2003-12-24 | 521.26 |
| 2003-12-25 | . |
| 2003-12-26 | 521.05 |
| 2003-12-29 | 522.91 |
| 2003-12-30 | 527.93 |
| 2003-12-31 | 534.69 |
| 2004-01-01 | . |
| 2004-01-02 | 539.69 |
| 2004-01-05 | 548.33 |
| 2004-01-06 | 549.94 |
| 2004-01-07 | 549.55 |
| 2004-01-08 | 560.61 |
| 2004-01-09 | 561.97 |
| 2004-01-12 | 557.25 |
| 2004-01-13 | 556.06 |
| 2004-01-14 | 560.84 |
| 2004-01-15 | 560.78 |
| 2004-01-16 | 560.12 |
| 2004-01-19 | . |
| 2004-01-20 | 567.66 |
| 2004-01-21 | 570.31 |
| 2004-01-22 | 570.12 |
| 2004-01-23 | 569.50 |
| 2004-01-26 | 563.21 |
| 2004-01-27 | 571.78 |
| 2004-01-28 | 570.52 |
| 2004-01-29 | 556.61 |
| 2004-01-30 | 553.86 |
| 2004-02-02 | 557.12 |
| 2004-02-03 | 558.43 |
| 2004-02-04 | 551.79 |
| 2004-02-05 | 557.01 |
| 2004-02-06 | 565.64 |
| 2004-02-09 | 574.26 |
| 2004-02-10 | 580.01 |
| 2004-02-11 | 579.65 |
| 2004-02-12 | 586.27 |
| 2004-02-13 | 584.63 |
| 2004-02-16 | . |
| 2004-02-17 | 590.59 |
| 2004-02-18 | 593.11 |
| 2004-02-19 | 589.93 |
| 2004-02-20 | 579.37 |
| 2004-02-23 | 578.50 |
| 2004-02-24 | 577.01 |
| 2004-02-25 | 573.34 |
| 2004-02-26 | 566.17 |
| 2004-02-27 | 567.16 |
| 2004-03-01 | 572.18 |
| 2004-03-02 | 572.11 |
| 2004-03-03 | 564.75 |
| 2004-03-04 | 569.80 |
| 2004-03-05 | 582.04 |
| 2004-03-08 | 582.72 |
| 2004-03-09 | 574.98 |
| 2004-03-10 | 561.41 |
| 2004-03-11 | 547.01 |
| 2004-03-12 | 544.82 |
| 2004-03-15 | 532.33 |
| 2004-03-16 | 537.77 |
| 2004-03-17 | 543.19 |
| 2004-03-18 | 544.85 |
| 2004-03-19 | 544.42 |
| 2004-03-22 | 533.64 |
| 2004-03-23 | 532.15 |
| 2004-03-24 | 528.07 |
| 2004-03-25 | 535.84 |
| 2004-03-26 | 532.77 |
| 2004-03-29 | 542.91 |
| 2004-03-30 | 541.92 |
| 2004-03-31 | 550.51 |
| 2004-04-01 | 560.73 |
| 2004-04-02 | 559.95 |
| 2004-04-05 | 559.59 |
| 2004-04-06 | 550.80 |
| 2004-04-07 | 552.12 |
| 2004-04-08 | 551.83 |
| 2004-04-09 | . |
| 2004-04-12 | 550.28 |
| 2004-04-13 | 543.90 |
| 2004-04-14 | 539.86 |
| 2004-04-15 | 534.12 |
| 2004-04-16 | 538.34 |
| 2004-04-19 | 538.52 |
| 2004-04-20 | 541.11 |
| 2004-04-21 | 532.37 |
| 2004-04-22 | 533.90 |
| 2004-04-23 | 537.00 |
| 2004-04-26 | 541.13 |
| 2004-04-27 | 542.50 |
| 2004-04-28 | 534.42 |
| 2004-04-29 | 536.50 |
| 2004-04-30 | 530.15 |
| 2004-05-03 | 532.95 |
| 2004-05-04 | 537.85 |
| 2004-05-05 | 540.88 |
| 2004-05-06 | 525.78 |
| 2004-05-07 | 516.83 |
| 2004-05-10 | 497.38 |
| 2004-05-11 | 504.44 |
| 2004-05-12 | 496.86 |
| 2004-05-13 | 499.45 |
| 2004-05-14 | 496.51 |
| 2004-05-17 | 494.43 |
| 2004-05-18 | 499.34 |
| 2004-05-19 | 513.57 |
| 2004-05-20 | 505.86 |
| 2004-05-21 | 511.28 |
| 2004-05-24 | 513.33 |
| 2004-05-25 | 517.82 |
| 2004-05-26 | 523.65 |
| 2004-05-27 | 533.02 |
| 2004-05-28 | 529.58 |
| 2004-05-31 | . |
| 2004-06-01 | 527.03 |
| 2004-06-02 | 531.89 |
| 2004-06-03 | 530.85 |
| 2004-06-04 | 537.51 |
| 2004-06-07 | 544.34 |
| 2004-06-08 | 541.35 |
| 2004-06-09 | 534.31 |
| 2004-06-10 | 531.78 |
| 2004-06-11 | . |
| 2004-06-14 | 522.70 |
| 2004-06-15 | 527.32 |
| 2004-06-16 | 525.43 |
| 2004-06-17 | 528.24 |
| 2004-06-18 | 532.65 |
| 2004-06-21 | 531.44 |
| 2004-06-22 | 529.36 |
| 2004-06-23 | 531.81 |
| 2004-06-24 | 543.45 |
| 2004-06-25 | 540.38 |
| 2004-06-28 | 548.58 |
| 2004-06-29 | 545.50 |
| 2004-06-30 | 549.31 |
| 2004-07-01 | 544.66 |
| 2004-07-02 | 544.52 |
| 2004-07-05 | . |
| 2004-07-06 | 537.10 |
| 2004-07-07 | 541.69 |
| 2004-07-08 | 539.51 |
| 2004-07-09 | 538.08 |
| 2004-07-12 | 535.83 |
| 2004-07-13 | 532.02 |
| 2004-07-14 | 531.63 |
| 2004-07-15 | 523.18 |
| 2004-07-16 | 529.65 |
| 2004-07-19 | 527.40 |
| 2004-07-20 | 526.84 |
| 2004-07-21 | 525.29 |
| 2004-07-22 | 521.93 |
| 2004-07-23 | 513.91 |
| 2004-07-26 | 509.75 |
| 2004-07-27 | 510.95 |
| 2004-07-28 | 512.22 |
| 2004-07-29 | 520.06 |
| 2004-07-30 | 518.56 |
| 2004-08-02 | 515.74 |
| 2004-08-03 | 518.69 |
| 2004-08-04 | 509.39 |
| 2004-08-05 | 509.99 |
| 2004-08-06 | 504.77 |
| 2004-08-09 | 499.41 |
| 2004-08-10 | 508.24 |
| 2004-08-11 | 497.92 |
| 2004-08-12 | 495.54 |
| 2004-08-13 | 501.73 |
| 2004-08-16 | 506.54 |
| 2004-08-17 | 511.38 |
| 2004-08-18 | 511.65 |
| 2004-08-19 | 516.22 |
| 2004-08-20 | 513.05 |
| 2004-08-23 | 515.16 |
| 2004-08-24 | 514.01 |
| 2004-08-25 | 511.68 |
| 2004-08-26 | 516.37 |
| 2004-08-27 | 515.19 |
| 2004-08-30 | 514.03 |
| 2004-08-31 | 512.63 |
| 2004-09-01 | 515.60 |
| 2004-09-02 | 516.73 |
| 2004-09-03 | 512.27 |
| 2004-09-06 | . |
| 2004-09-07 | 520.61 |
| 2004-09-08 | 523.64 |
| 2004-09-09 | 518.23 |
| 2004-09-10 | 529.25 |
| 2004-09-13 | 535.73 |
| 2004-09-14 | 537.01 |
| 2004-09-15 | 529.97 |
| 2004-09-16 | 529.04 |
| 2004-09-17 | 532.88 |
| 2004-09-20 | 530.39 |
| 2004-09-21 | 536.99 |
| 2004-09-22 | 531.33 |
| 2004-09-23 | 528.50 |
| 2004-09-24 | 527.96 |
| 2004-09-27 | 523.89 |
| 2004-09-28 | 524.44 |
| 2004-09-29 | 528.91 |
| 2004-09-30 | 529.39 |
| 2004-10-01 | 534.19 |
| 2004-10-04 | 539.42 |
| 2004-10-05 | 537.60 |
| 2004-10-06 | 537.60 |
| 2004-10-07 | 538.66 |
| 2004-10-08 | 542.56 |
| 2004-10-11 | 538.37 |
| 2004-10-12 | 527.09 |
| 2004-10-13 | 528.22 |
| 2004-10-14 | 531.60 |
| 2004-10-15 | 536.79 |
| 2004-10-18 | 534.74 |
| 2004-10-19 | 540.24 |
| 2004-10-20 | 539.86 |
| 2004-10-21 | 543.98 |
| 2004-10-22 | 543.88 |
| 2004-10-25 | 541.46 |
| 2004-10-26 | 543.51 |
| 2004-10-27 | 549.75 |
| 2004-10-28 | 553.99 |
| 2004-10-29 | 554.13 |
| 2004-11-01 | 557.76 |
| 2004-11-02 | 561.62 |
| 2004-11-03 | 567.48 |
| 2004-11-04 | 568.89 |
| 2004-11-05 | 573.56 |
| 2004-11-08 | 576.90 |
| 2004-11-09 | 579.01 |
| 2004-11-10 | 583.40 |
| 2004-11-11 | 589.35 |
| 2004-11-12 | 592.02 |
| 2004-11-15 | 586.50 |
| 2004-11-16 | 581.16 |
| 2004-11-17 | 591.00 |
| 2004-11-18 | 591.90 |
| 2004-11-19 | 593.59 |
| 2004-11-22 | 590.81 |
| 2004-11-23 | 591.83 |
| 2004-11-24 | 596.85 |
| 2004-11-25 | . |
| 2004-11-26 | 605.44 |
| 2004-11-29 | 606.12 |
| 2004-11-30 | 603.77 |
| 2004-12-01 | 607.73 |
| 2004-12-02 | 609.78 |
| 2004-12-03 | 612.54 |
| 2004-12-06 | 613.57 |
| 2004-12-07 | 619.55 |
| 2004-12-08 | 611.42 |
| 2004-12-09 | 606.58 |
| 2004-12-10 | 608.00 |
| 2004-12-13 | 614.48 |
| 2004-12-14 | 612.65 |
| 2004-12-15 | 619.83 |
| 2004-12-16 | 616.00 |
| 2004-12-17 | 612.34 |
| 2004-12-20 | 620.36 |
| 2004-12-21 | 621.86 |
| 2004-12-22 | 627.48 |
| 2004-12-23 | 634.82 |
| 2004-12-24 | . |
| 2004-12-27 | 639.15 |
| 2004-12-28 | 638.36 |
| 2004-12-29 | 637.56 |
| 2004-12-30 | 641.03 |
| 2004-12-31 | 640.12 |
| 2005-01-03 | 638.30 |
| 2005-01-04 | 627.58 |
| 2005-01-05 | 622.23 |
| 2005-01-06 | 621.76 |
| 2005-01-07 | 616.68 |
| 2005-01-10 | 623.66 |
| 2005-01-11 | 621.20 |
| 2005-01-12 | 623.94 |
| 2005-01-13 | 621.95 |
| 2005-01-14 | 616.54 |
| 2005-01-17 | . |
| 2005-01-18 | 616.27 |
| 2005-01-19 | 618.20 |
| 2005-01-20 | 608.79 |
| 2005-01-21 | 611.21 |
| 2005-01-24 | 609.20 |
| 2005-01-25 | 607.48 |
| 2005-01-26 | 616.02 |
| 2005-01-27 | 617.64 |
#2005-01-28| 618.43
#2005-01-31| 627.12
#2005-02-01| 626.91
#2005-02-02| 632.37
#2005-02-03| 625.22
#2005-02-04| 628.25
#2005-02-07| 630.67
#2005-02-08| 627.64
#2005-02-09| 627.07
#2005-02-10| 632.46
#2005-02-11| 637.49
#2005-02-14| 644.76
#2005-02-15| 651.45
#2005-02-16| 649.21
#2005-02-17| 654.88
#2005-02-18| 656.61
#2005-02-21| .
#2005-02-22| 655.79
#2005-02-23| 651.65
#2005-02-24| 652.91
#2005-02-25| 657.97
#2005-02-28| 663.40
#2005-03-01| 661.26
#2005-03-02| 658.01
#2005-03-03| 657.27
#2005-03-04| 667.31
#2005-03-07| 663.02
#2005-03-08| 670.75
#2005-03-09| 671.81
#2005-03-10| 669.78
#2005-03-11| 672.82
#2005-03-14| 667.78
#2005-03-15| 669.67
#2005-03-16| 667.47
#2005-03-17| 664.04
#2005-03-18| 660.06
#2005-03-21| 651.40
#2005-03-22| 655.72
#2005-03-23| 642.19
#2005-03-24| 643.58
#2005-03-25| .
#2005-03-28| 639.07
#2005-03-29| 640.43
#2005-03-30| 641.41
#2005-03-31| 645.84
#2005-04-01| 646.95
#2005-04-04| 636.59
#2005-04-05| 638.01
#2005-04-06| 642.36
#2005-04-07| 647.95
#2005-04-08| 647.67
#2005-04-11| 651.74
#2005-04-12| 645.48
#2005-04-13| 648.35
#2005-04-14| 639.24
#2005-04-15| 634.37
#2005-04-18| 624.16
#2005-04-19| 629.15
#2005-04-20| 631.29
#2005-04-21| 634.03
#2005-04-22| 636.07
#2005-04-25| 631.51
#2005-04-26| 630.50
#2005-04-27| 619.10
#2005-04-28| 612.99
#2005-04-29| 617.59
#2005-05-02| 620.05
#2005-05-03| 623.46
#2005-05-04| 628.04
#2005-05-05| 632.59
#2005-05-06| 626.69
#2005-05-09| 625.47
#2005-05-10| 623.68
#2005-05-11| 619.74
#2005-05-12| 619.96
#2005-05-13| 616.77
#2005-05-16| 618.11
#2005-05-17| 618.84
#2005-05-18| 626.36
#2005-05-19| 629.09
#2005-05-20| 629.75
#2005-05-23| 634.76
#2005-05-24| 633.13
#2005-05-25| 635.24
#2005-05-26| 636.48
#2005-05-27| 635.57
#2005-05-30| .
#2005-05-31| 629.28
#2005-06-01| 631.01
#2005-06-02| 633.68
#2005-06-03| 633.05
#2005-06-06| 631.07
#2005-06-07| 636.40
#2005-06-08| 643.29
#2005-06-09| 632.77
#2005-06-10| 632.17
#2005-06-13| 633.46
#2005-06-14| 635.36
#2005-06-15| 636.35
#2005-06-16| 636.72
#2005-06-17| 648.34
#2005-06-20| 638.49
#2005-06-21| 639.97
#2005-06-22| 642.88
#2005-06-23| 638.37
#2005-06-24| 635.84
#2005-06-27| 633.90
#2005-06-28| 634.56
#2005-06-29| 640.63
#2005-06-30| 641.32
#2005-07-01| 637.98
#2005-07-04| .
#2005-07-05| 636.57
#2005-07-06| 642.30
#2005-07-07| 634.71
#2005-07-08| 643.67
#2005-07-11| 659.56
#2005-07-12| 666.04
#2005-07-13| 662.48
#2005-07-14| 666.87
#2005-07-15| 660.69
#2005-07-18| 657.99
#2005-07-19| 658.30
#2005-07-20| 658.33
#2005-07-21| 664.33
#2005-07-22| 666.34
#2005-07-25| 662.95
#2005-07-26| 666.93
#2005-07-27| 672.97
#2005-07-28| 681.10
#2005-07-29| 684.66
#2005-08-01| 689.57
#2005-08-02| 695.03
#2005-08-03| 699.45
#2005-08-04| 699.22
#2005-08-05| 694.91
#2005-08-08| 698.80
#2005-08-09| 700.56
#2005-08-10| 708.75
#2005-08-11| 705.76
#2005-08-12| 699.98
#2005-08-15| 696.33
#2005-08-16| 693.72
#2005-08-17| 687.18
#2005-08-18| 677.53
#2005-08-19| 677.31
#2005-08-22| 684.82
#2005-08-23| 681.67
#2005-08-24| 682.81
#2005-08-25| 678.74
#2005-08-26| 681.70
#2005-08-29| 678.84
#2005-08-30| 678.22
#2005-08-31| 691.96
#2005-09-01| 706.56
#2005-09-02| 710.16
#2005-09-05| .
#2005-09-06| 713.42
#2005-09-07| 715.14
#2005-09-08| 712.91
#2005-09-09| 720.12
#2005-09-12| 712.01
#2005-09-13| 708.85
#2005-09-14| 714.48
#2005-09-15| 712.52
#2005-09-16| 719.11
#2005-09-19| 717.80
#2005-09-20| 719.92
#2005-09-21| 717.34
#2005-09-22| 707.04
#2005-09-23| 704.05
#2005-09-26| 708.46
#2005-09-27| 705.35
#2005-09-28| 713.11
#2005-09-29| 712.10
#2005-09-30| 718.64
#2005-10-03| 716.18
#2005-10-04| 720.40
#2005-10-05| 717.17
#2005-10-06| 717.27
#2005-10-07| 716.50
#2005-10-10| 713.76
#2005-10-11| 716.49
#2005-10-12| 711.71
#2005-10-13| 693.43
#2005-10-14| 701.24
#2005-10-17| 701.51
#2005-10-18| 691.66
#2005-10-19| 675.65
#2005-10-20| 682.33
#2005-10-21| 680.35
#2005-10-24| 686.99
#2005-10-25| 694.94
#2005-10-26| 692.09
#2005-10-27| 681.97
#2005-10-28| 675.67
#2005-10-31| 683.62
#2005-11-01| 685.35
#2005-11-02| 684.51
#2005-11-03| 695.51
#2005-11-04| 686.51
#2005-11-07| 685.51
#2005-11-08| 681.59
#2005-11-09| 680.71
#2005-11-10| 679.25
#2005-11-11| 683.11
#2005-11-14| 684.79
#2005-11-15| 681.42
#2005-11-16| 678.95
#2005-11-17| 687.14
#2005-11-18| 692.32
#2005-11-21| 698.14
#2005-11-22| 699.26
#2005-11-23| 709.14
#2005-11-24| .
#2005-11-25| 705.97
#2005-11-28| 710.40
#2005-11-29| 709.50
#2005-11-30| 711.16
#2005-12-01| 716.60
#2005-12-02| 721.04
#2005-12-05| 728.84
#2005-12-06| 733.36
#2005-12-07| 730.87
#2005-12-08| 738.24
#2005-12-09| 739.88
#2005-12-12| 750.98
#2005-12-13| 746.68
#2005-12-14| 750.81
#2005-12-15| 746.02
#2005-12-16| 752.18
#2005-12-19| 749.84
#2005-12-20| 739.18
#2005-12-21| 741.25
#2005-12-22| 747.07
#2005-12-23| 747.75
#2005-12-26| .
#2005-12-27| 751.10
#2005-12-28| 753.73
#2005-12-29| 752.73
#2005-12-30| 745.53
#2006-01-02| .
#2006-01-03| 766.80
#2006-01-04| 787.79
#2006-01-05| 789.89
#2006-01-06| 798.27
#2006-01-09| 795.57
#2006-01-10| 792.44
#2006-01-11| 799.23
#2006-01-12| 801.09
#2006-01-13| 798.45
#2006-01-16| .
#2006-01-17| 794.76
#2006-01-18| 792.99
#2006-01-19| 801.96
#2006-01-20| 795.59
#2006-01-23| 805.12
#2006-01-24| 807.35
#2006-01-25| 809.04
#2006-01-26| 819.01
#2006-01-27| 819.58
#2006-01-30| 814.55
#2006-01-31| 819.76
#2006-02-01| 825.43
#2006-02-02| 810.82
#2006-02-03| 804.20
#2006-02-06| 807.88
#2006-02-07| 802.27
#2006-02-08| 802.96
#2006-02-09| 815.05
#2006-02-10| 808.02
#2006-02-13| 812.56
#2006-02-14| 808.86
#2006-02-15| 814.76
#2006-02-16| 815.36
#2006-02-17| 818.58
#2006-02-20| .
#2006-02-21| 817.50
#2006-02-22| 819.36
#2006-02-23| 829.41
#2006-02-24| 826.43
#2006-02-27| 834.02
#2006-02-28| 827.97
#2006-03-01| 840.80
#2006-03-02| 844.12
#2006-03-03| 848.24
#2006-03-06| 850.10
#2006-03-07| 831.79
#2006-03-08| 826.86
#2006-03-09| 834.18
#2006-03-10| 839.93
#2006-03-13| 852.10
#2006-03-14| 855.74
#2006-03-15| 859.63
#2006-03-16| 871.15
#2006-03-17| 876.66
#2006-03-20| 883.22
#2006-03-21| 872.46
#2006-03-22| 875.80
#2006-03-23| 869.65
#2006-03-24| 878.48
#2006-03-27| 878.04
#2006-03-28| 879.68
#2006-03-29| 876.88
#2006-03-30| 889.05
#2006-03-31| 886.80
#2006-04-03| 897.22
#2006-04-04| 905.02
#2006-04-05| 908.31
#2006-04-06| 903.96
#2006-04-07| 889.93
#2006-04-10| 887.49
#2006-04-11| 874.62
#2006-04-12| 870.18
#2006-04-13| 869.49
#2006-04-14| .
#2006-04-17| 883.30
#2006-04-18| 880.91
#2006-04-19| 894.01
#2006-04-20| 897.91
#2006-04-21| 906.81
#2006-04-24| 910.25
#2006-04-25| 915.25
#2006-04-26| 919.95
#2006-04-27| 920.14
#2006-04-28| 908.54
#2006-05-01| 910.13
#2006-05-02| 914.69
#2006-05-03| 903.34
#2006-05-04| 914.18
#2006-05-05| 927.58
#2006-05-08| 931.50
#2006-05-09| 935.74
#2006-05-10| 937.01
#2006-05-11| 936.46
#2006-05-12| 916.70
#2006-05-15| 891.60
#2006-05-16| 891.76
#2006-05-17| 859.17
#2006-05-18| 847.59
#2006-05-19| 849.19
#2006-05-22| 824.86
#2006-05-23| 854.70
#2006-05-24| 835.77
#2006-05-25| 846.22
#2006-05-26| 865.51
#2006-05-29| .
#2006-05-30| 857.75
#2006-05-31| 862.33
#2006-06-01| 863.42
#2006-06-02| 879.99
#2006-06-05| 874.54
#2006-06-06| 844.44
#2006-06-07| 839.96
#2006-06-08| 807.92
#2006-06-09| 824.65
#2006-06-12| 813.79
#2006-06-13| 786.23
#2006-06-14| 791.20
#2006-06-15| 818.22
#2006-06-16| 812.29
#2006-06-19| 813.58
#2006-06-20| 816.56
#2006-06-21| 819.56
#2006-06-22| 823.35
#2006-06-23| 819.40
#2006-06-26| 823.69
#2006-06-27| 822.36
#2006-06-28| 814.96
#2006-06-29| 829.45
#2006-06-30| 862.36
#2006-07-03| 867.42
#2006-07-04| .
#2006-07-05| 854.45
#2006-07-06| 864.94
#2006-07-07| 864.99
#2006-07-10| 860.25
#2006-07-11| 850.46
#2006-07-12| 849.22
#2006-07-13| 835.50
#2006-07-14| 820.90
#2006-07-17| 801.43
#2006-07-18| 792.05
#2006-07-19| 812.88
#2006-07-20| 824.48
#2006-07-21| 820.05
#2006-07-24| 826.68
#2006-07-25| 833.11
#2006-07-26| 834.52
#2006-07-27| 853.22
#2006-07-28| 856.93
#2006-07-31| 855.21
#2006-08-01| 848.88
#2006-08-02| 861.17
#2006-08-03| 849.80
#2006-08-04| 863.27
#2006-08-07| 855.08
#2006-08-08| 855.40
#2006-08-09| 858.34
#2006-08-10| 842.28
#2006-08-11| 844.80
#2006-08-14| 849.87
#2006-08-15| 858.00
#2006-08-16| 872.48
#2006-08-17| 881.24
#2006-08-18| 879.52
#2006-08-21| 883.01
#2006-08-22| 879.65
#2006-08-23| 876.61
#2006-08-24| 878.05
#2006-08-25| 878.61
#2006-08-28| 886.68
#2006-08-29| 891.40
#2006-08-30| 900.65
#2006-08-31| 897.91
#2006-09-01| 903.29
#2006-09-04| .
#2006-09-05| 900.09
#2006-09-06| 893.19
#2006-09-07| 880.35
#2006-09-08| 880.16
#2006-09-11| 879.69
#2006-09-12| 890.68
#2006-09-13| 891.53
#2006-09-14| 894.54
#2006-09-15| 890.95
#2006-09-18| 893.19
#2006-09-19| 892.55
#2006-09-20| 899.56
#2006-09-21| 904.95
#2006-09-22| 905.69
#2006-09-25| 900.69
#2006-09-26| 905.16
#2006-09-27| 912.03
#2006-09-28| 916.08
#2006-09-29| 914.42
#2006-10-02| 920.51
#2006-10-03| 914.76
#2006-10-04| 918.14
#2006-10-05| 921.51
#2006-10-06| 915.11
#2006-10-09| 912.47
#2006-10-10| 913.95
#2006-10-11| 915.76
#2006-10-12| 922.10
#2006-10-13| 920.13
#2006-10-16| 924.92
#2006-10-17| 914.02
#2006-10-18| 922.71
#2006-10-19| 933.88
#2006-10-20| 937.51
#2006-10-23| 937.82
#2006-10-24| 938.96
#2006-10-25| 945.31
#2006-10-26| 953.43
#2006-10-27| 952.03
#2006-10-30| 946.83
#2006-10-31| 954.73
#2006-11-01| 958.32
#2006-11-02| 951.54
#2006-11-03| 950.75
#2006-11-06| 961.13
#2006-11-07| 975.21
#2006-11-08| 975.97
#2006-11-09| 984.81
#2006-11-10| 990.83
#2006-11-13| 989.80
#2006-11-14| 990.64
#2006-11-15|1000.47
#2006-11-16|1005.23
#2006-11-17|1000.14
#2006-11-20|1002.22
#2006-11-21|1004.54
#2006-11-22|1014.42
#2006-11-23| .
#2006-11-24|1019.21
#2006-11-27|1005.19
#2006-11-28| 999.59
#2006-11-29|1016.32
#2006-11-30|1019.39
#2006-12-01|1019.32
#2006-12-04|1025.07
#2006-12-05|1028.49
#2006-12-06|1027.15
#2006-12-07|1028.44
#2006-12-08|1031.41
#2006-12-11|1027.99
#2006-12-12|1032.61
#2006-12-13|1033.11
#2006-12-14|1033.05
#2006-12-15|1029.78
#2006-12-18|1032.02
#2006-12-19|1030.18
#2006-12-20|1042.59
#2006-12-21|1045.17
#2006-12-22|1040.48
#2006-12-25| .
#2006-12-26|1038.86
#2006-12-27|1046.39
#2006-12-28|1051.93
#2006-12-29|1061.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1069.88
#2007-01-04|1054.66
#2007-01-05|1043.37
#2007-01-08|1047.78
#2007-01-09|1044.99
#2007-01-10|1038.55
#2007-01-11|1048.71
#2007-01-12|1052.56
#2007-01-15| .
#2007-01-16|1056.52
#2007-01-17|1056.02
#2007-01-18|1053.21
#2007-01-19|1054.29
#2007-01-22|1056.90
#2007-01-23|1059.33
#2007-01-24|1059.22
#2007-01-25|1054.40
#2007-01-26|1043.45
#2007-01-29|1052.61
#2007-01-30|1063.59
#2007-01-31|1064.57
#2007-02-01|1078.56
#2007-02-02|1076.28
#2007-02-05|1072.21
#2007-02-06|1076.78
#2007-02-07|1093.77
#2007-02-08|1086.07
#2007-02-09|1089.63
#2007-02-12|1083.65
#2007-02-13|1094.92
#2007-02-14|1118.35
#2007-02-15|1121.59
#2007-02-16|1116.67
#2007-02-19| .
#2007-02-20|1118.99
#2007-02-21|1118.63
#2007-02-22|1120.17
#2007-02-23|1122.94
#2007-02-26|1118.35
#2007-02-27|1085.52
#2007-02-28|1083.54
#2007-03-01|1069.12
#2007-03-02|1072.54
#2007-03-05|1055.61
#2007-03-06|1057.92
#2007-03-07|1072.34
#2007-03-08|1084.76
#2007-03-09|1084.79
#2007-03-12|1085.84
#2007-03-13|1074.86
#2007-03-14|1053.98
#2007-03-15|1082.46
#2007-03-16|1092.92
#2007-03-19|1114.20
#2007-03-20|1118.57
#2007-03-21|1131.33
#2007-03-22|1153.68
#2007-03-23|1154.71
#2007-03-26|1159.79
#2007-03-27|1157.54
#2007-03-28|1155.11
#2007-03-29|1164.59
#2007-03-30|1164.25
#2007-04-02|1177.38
#2007-04-03|1187.14
#2007-04-04|1189.35
#2007-04-05|1205.40
#2007-04-06| .
#2007-04-09|1199.12
#2007-04-10|1208.66
#2007-04-11|1199.86
#2007-04-12|1199.56
#2007-04-13|1204.04
#2007-04-16|1212.26
#2007-04-17|1212.91
#2007-04-18|1211.90
#2007-04-19|1207.82
#2007-04-20|1214.15
#2007-04-23|1211.38
#2007-04-24|1207.11
#2007-04-25|1215.56
#2007-04-26|1207.28
#2007-04-27|1211.89
#2007-04-30|1214.02
#2007-05-01|1209.48
#2007-05-02|1217.13
#2007-05-03|1217.01
#2007-05-04|1231.08
#2007-05-07|1235.93
#2007-05-08|1223.67
#2007-05-09|1224.01
#2007-05-10|1215.10
#2007-05-11|1215.62
#2007-05-14|1209.98
#2007-05-15|1220.87
#2007-05-16|1217.89
#2007-05-17|1214.17
#2007-05-18|1224.63
#2007-05-21|1224.98
#2007-05-22|1232.19
#2007-05-23|1237.94
#2007-05-24|1228.09
#2007-05-25|1228.64
#2007-05-28| .
#2007-05-29|1233.71
#2007-05-30|1219.66
#2007-05-31|1241.71
#2007-06-01|1246.53
#2007-06-04|1250.29
#2007-06-05|1247.14
#2007-06-06|1219.91
#2007-06-07|1197.65
#2007-06-08|1183.42
#2007-06-11|1194.43
#2007-06-12|1184.34
#2007-06-13|1186.20
#2007-06-14|1210.46
#2007-06-15|1230.41
#2007-06-18|1227.89
#2007-06-19|1225.01
#2007-06-20|1227.03
#2007-06-21|1214.31
#2007-06-22|1212.40
#2007-06-25|1207.35
#2007-06-26|1202.75
#2007-06-27|1202.65
#2007-06-28|1219.26
#2007-06-29|1228.69
#2007-07-02|1236.61
#2007-07-03|1241.46
#2007-07-04| .
#2007-07-05|1242.26
#2007-07-06|1252.69
#2007-07-09|1252.21
#2007-07-10|1252.22
#2007-07-11|1250.10
#2007-07-12|1256.03
#2007-07-13|1264.51
#2007-07-16|1262.26
#2007-07-17|1257.25
#2007-07-18|1246.09
#2007-07-19|1262.68
#2007-07-20|1256.35
#2007-07-23|1259.98
#2007-07-24|1243.34
#2007-07-25|1221.67
#2007-07-26|1186.02
#2007-07-27|1174.92
#2007-07-30|1179.59
#2007-07-31|1203.19
#2007-08-01|1176.95
#2007-08-02|1178.49
#2007-08-03|1177.54
#2007-08-06|1156.75
#2007-08-07|1165.90
#2007-08-08|1189.38
#2007-08-09|1159.05
#2007-08-10|1134.58
#2007-08-13|1147.56
#2007-08-14|1130.87
#2007-08-15|1113.55
#2007-08-16|1061.21
#2007-08-17|1079.45
#2007-08-20|1089.84
#2007-08-21|1091.00
#2007-08-22|1118.17
#2007-08-23|1131.17
#2007-08-24|1144.13
#2007-08-27|1149.92
#2007-08-28|1132.51
#2007-08-29|1135.06
#2007-08-30|1149.32
#2007-08-31|1164.18
#2007-09-03| .
#2007-09-04|1171.36
#2007-09-05|1151.99
#2007-09-06|1161.33
#2007-09-07|1138.16
#2007-09-10|1127.83
#2007-09-11|1146.14
#2007-09-12|1150.15
#2007-09-13|1154.08
#2007-09-14|1144.43
#2007-09-17|1123.02
#2007-09-18|1142.21
#2007-09-19|1177.51
#2007-09-20|1177.19
#2007-09-21|1188.51
#2007-09-24|1182.86
#2007-09-25|1176.96
#2007-09-26|1177.42
#2007-09-27|1192.73
#2007-09-28|1201.21
#2007-10-01|1211.51
#2007-10-02|1213.39
#2007-10-03|1223.40
#2007-10-04|1223.82
#2007-10-05|1228.12
#2007-10-08|1227.52
#2007-10-09|1238.66
#2007-10-10|1241.49
#2007-10-11|1247.83
#2007-10-12|1238.82
#2007-10-15|1237.48
#2007-10-16|1217.88
#2007-10-17|1232.23
#2007-10-18|1228.39
#2007-10-19|1214.39
#2007-10-22|1187.10
#2007-10-23|1209.83
#2007-10-24|1204.34
#2007-10-25|1222.89
#2007-10-26|1228.39
#2007-10-29|1230.88
#2007-10-30|1211.24
#2007-10-31|1226.57
#2007-11-01|1206.99
#2007-11-02|1204.34
#2007-11-05|1189.40
#2007-11-06|1189.33
#2007-11-07|1185.67
#2007-11-08|1174.97
#2007-11-09|1151.48
#2007-11-12|1139.25
#2007-11-13|1147.10
#2007-11-14|1172.37
#2007-11-15|1146.54
#2007-11-16|1128.56
#2007-11-19|1102.16
#2007-11-20|1119.97
#2007-11-21|1092.07
#2007-11-22| .
#2007-11-23|1129.87
#2007-11-26|1122.33
#2007-11-27|1122.15
#2007-11-28|1141.95
#2007-11-29|1150.32
#2007-11-30|1155.25
#2007-12-03|1151.65
#2007-12-04|1135.05
#2007-12-05|1144.50
#2007-12-06|1142.26
#2007-12-07|1157.53
#2007-12-10|1173.93
#2007-12-11|1174.44
#2007-12-12|1173.48
#2007-12-13|1140.76
#2007-12-14|1127.40
#2007-12-17|1098.63
#2007-12-18|1095.07
#2007-12-19|1084.36
#2007-12-20|1078.91
#2007-12-21|1094.35
#2007-12-24|1101.92
#2007-12-25| .
#2007-12-26|1109.49
#2007-12-27|1114.11
#2007-12-28|1126.95
#2007-12-31|1126.29
#2008-01-01| .
#2008-01-02|1119.66
#2008-01-03|1100.10
#2008-01-04|1076.21
#2008-01-07|1046.62
#2008-01-08|1050.87
#2008-01-09|1019.31
#2008-01-10|1005.31
#2008-01-11|1004.01
#2008-01-14|1027.23
#2008-01-15| 994.77
#2008-01-16| 975.76
#2008-01-17| 973.36
#2008-01-18| 949.98
#2008-01-21| .
#2008-01-22| 936.09
#2008-01-23| 919.36
#2008-01-24| 973.07
#2008-01-25| 984.05
#2008-01-28| 978.95
#2008-01-29|1008.80
#2008-01-30|1004.86
#2008-01-31|1007.86
#2008-02-01|1039.05
#2008-02-04|1043.98
#2008-02-05| 994.12
#2008-02-06| 999.28
#2008-02-07| 966.38
#2008-02-08| 962.34
#2008-02-11| 950.82
#2008-02-12| 993.74
#2008-02-13|1000.59
#2008-02-14|1007.61
#2008-02-15| 996.44
#2008-02-18| .
#2008-02-19|1023.24
#2008-02-20|1008.50
#2008-02-21|1024.31
#2008-02-22|1017.84
#2008-02-25|1037.66
#2008-02-26|1055.31
#2008-02-27|1065.56
#2008-02-28|1054.06
#2008-02-29|1038.80
#2008-03-03|1026.62
#2008-03-04|1016.10
#2008-03-05|1049.04
#2008-03-06|1034.44
#2008-03-07|1024.79
#2008-03-10|1007.08
#2008-03-11|1018.66
#2008-03-12|1043.68
#2008-03-13|1027.70
#2008-03-14|1027.02
#2008-03-17| 998.71
#2008-03-18|1025.39
#2008-03-19|1002.53
#2008-03-20| 988.63
#2008-03-21| .
#2008-03-24| 987.22
#2008-03-25|1042.38
#2008-03-26|1053.20
#2008-03-27|1070.35
#2008-03-28|1063.28
#2008-03-31|1079.04
#2008-04-01|1091.10
#2008-04-02|1096.78
#2008-04-03|1085.23
#2008-04-04|1097.28
#2008-04-07|1107.31
#2008-04-08|1090.55
#2008-04-09|1085.36
#2008-04-10|1085.06
#2008-04-11|1080.72
#2008-04-14|1070.33
#2008-04-15|1070.75
#2008-04-16|1104.83
#2008-04-17|1102.43
#2008-04-18|1109.22
#2008-04-21|1112.96
#2008-04-22|1116.16
#2008-04-23|1116.46
#2008-04-24|1099.04
#2008-04-25|1109.55
#2008-04-28|1115.70
#2008-04-29|1105.15
#2008-04-30|1117.01
#2008-05-01|1108.51
#2008-05-02|1123.46
#2008-05-05|1126.71
#2008-05-06|1127.71
#2008-05-07|1127.59
#2008-05-08|1132.18
#2008-05-09|1121.15
#2008-05-12|1133.71
#2008-05-13|1133.33
#2008-05-14|1136.40
#2008-05-15|1147.68
#2008-05-16|1157.61
#2008-05-19|1169.15
#2008-05-20|1153.81
#2008-05-21|1152.04
#2008-05-22|1139.23
#2008-05-23|1127.78
#2008-05-26| .
#2008-05-27|1119.30
#2008-05-28|1125.00
#2008-05-29|1115.38
#2008-05-30|1126.23
#2008-06-02|1114.15
#2008-06-03|1120.93
#2008-06-04|1118.73
#2008-06-05|1128.43
#2008-06-06|1120.94
#2008-06-09|1100.05
#2008-06-10|1077.59
#2008-06-11|1065.56
#2008-06-12|1057.22
#2008-06-13|1056.25
#2008-06-16|1067.39
#2008-06-17|1074.70
#2008-06-18|1048.66
#2008-06-19|1036.41
#2008-06-20|1032.48
#2008-06-23|1008.88
#2008-06-24|1003.21
#2008-06-25|1026.69
#2008-06-26|1012.84
#2008-06-27|1000.21
#2008-06-30| 993.46
#2008-07-01| 976.62
#2008-07-02| 971.41
#2008-07-03| 964.84
#2008-07-04| .
#2008-07-07| 962.44
#2008-07-08| 948.38
#2008-07-09| 965.55
#2008-07-10| 944.62
#2008-07-11| 926.83
#2008-07-14| 936.20
#2008-07-15| 911.50
#2008-07-16| 922.28
#2008-07-17| 969.72
#2008-07-18| 986.30
#2008-07-21| 998.09
#2008-07-22| 987.77
#2008-07-23|1003.27
#2008-07-24| 987.62
#2008-07-25| 985.78
#2008-07-28| 974.03
#2008-07-29| 964.14
#2008-07-30| 978.13
#2008-07-31| 968.20
#2008-08-01| 962.76
#2008-08-04| 958.42
#2008-08-05| 984.01
#2008-08-06|1002.18
#2008-08-07| 989.45
#2008-08-08| 984.47
#2008-08-11|1007.66
#2008-08-12|1001.62
#2008-08-13| 972.04
#2008-08-14| 972.98
#2008-08-15| 971.27
#2008-08-18| 966.22
#2008-08-19| 935.01
#2008-08-20| 937.38
#2008-08-21| 937.16
#2008-08-22| 957.62
#2008-08-25| 946.69
#2008-08-26| 944.27
#2008-08-27| 946.37
#2008-08-28| 958.69
#2008-08-29| 971.55
#2008-09-01| .
#2008-09-02| 976.63
#2008-09-03| 959.13
#2008-09-04| 928.83
#2008-09-05| 900.32
#2008-09-08| 923.24
#2008-09-09| 914.80
#2008-09-10| 904.24
#2008-09-11| 885.62
#2008-09-12| 912.52
#2008-09-15| 890.64
#2008-09-16| 876.04
#2008-09-17| 858.49
#2008-09-18| 865.26
#2008-09-19| 924.14
#2008-09-22| 924.99
#2008-09-23| 907.05
#2008-09-24| 898.15
#2008-09-25| 902.96
#2008-09-26| 878.77
#2008-09-29| 824.86
#2008-09-30| 821.71
#2008-10-01| 810.94
#2008-10-02| 786.98
#2008-10-03| 789.14
#2008-10-06| 707.96
#2008-10-07| 695.76
#2008-10-08| 666.20
#2008-10-09| 667.29
#2008-10-10| 617.87
#2008-10-13| 676.30
#2008-10-14| 704.17
#2008-10-15| 652.37
#2008-10-16| 613.91
#2008-10-17| 625.12
#2008-10-20| 633.95
#2008-10-21| 634.38
#2008-10-22| 593.12
#2008-10-23| 579.98
#2008-10-24| 546.99
#2008-10-27| 512.07
#2008-10-28| 520.83
#2008-10-29| 569.19
#2008-10-30| 589.24
#2008-10-31| 588.27
#2008-11-03| 604.27
#2008-11-04| 645.38
#2008-11-05| 637.94
#2008-11-06| 580.68
#2008-11-07| 586.71
#2008-11-10| 597.59
#2008-11-11| 560.05
#2008-11-12| 543.14
#2008-11-13| 544.81
#2008-11-14| 552.95
#2008-11-17| 538.68
#2008-11-18| 536.78
#2008-11-19| 517.13
#2008-11-20| 494.35
#2008-11-21| 486.41
#2008-11-24| 530.90
#2008-11-25| 549.67
#2008-11-26| 544.14
#2008-11-27| .
#2008-11-28| 550.87
#2008-12-01| 521.42
#2008-12-02| 533.50
#2008-12-03| 539.20
#2008-12-04| 539.31
#2008-12-05| 514.44
#2008-12-08| 551.09
#2008-12-09| 561.64
#2008-12-10| 572.38
#2008-12-11| 581.91
#2008-12-12| 574.86
#2008-12-15| 589.29
#2008-12-16| 597.74
#2008-12-17| 616.54
#2008-12-18| 624.21
#2008-12-19| 594.73
#2008-12-22| 581.16
#2008-12-23| 587.92
#2008-12-24| 586.40
#2008-12-25| .
#2008-12-26| 589.23
#2008-12-29| 602.57
#2008-12-30| 611.46
#2008-12-31| 605.29
#2009-01-01| .
#2009-01-02| 627.97
#2009-01-05| 626.94
#2009-01-06| 623.27
#2009-01-07| 627.78
#2009-01-08| 623.59
#2009-01-09| 616.32
#2009-01-12| 599.32
#2009-01-13| 584.62
#2009-01-14| 559.71
#2009-01-15| 548.68
#2009-01-16| 560.77
#2009-01-19| .
#2009-01-20| 527.05
#2009-01-21| 529.79
#2009-01-22| 530.73
#2009-01-23| 513.45
#2009-01-26| 543.73
#2009-01-27| 549.25
#2009-01-28| 574.06
#2009-01-29| 560.47
#2009-01-30| 549.29
#2009-02-02| 536.40
#2009-02-03| 548.96
#2009-02-04| 560.77
#2009-02-05| 563.58
#2009-02-06| 579.93
#2009-02-09| 594.45
#2009-02-10| 577.46
#2009-02-11| 569.48
#2009-02-12| 553.84
#2009-02-13| 561.89
#2009-02-16| .
#2009-02-17| 532.79
#2009-02-18| 525.33
#2009-02-19| 530.00
#2009-02-20| 507.40
#2009-02-23| 498.83
#2009-02-24| 493.46
#2009-02-25| 494.95
#2009-02-26| 505.04
#2009-02-27| 503.98
#2009-03-02| 480.98
#2009-03-03| 473.17
#2009-03-04| 491.43
#2009-03-05| 471.77
#2009-03-06| 464.95
#2009-03-09| 462.33
#2009-03-10| 489.65
#2009-03-11| 493.53
#2009-03-12| 497.07
#2009-03-13| 497.06
#2009-03-16| 511.32
#2009-03-17| 509.85
#2009-03-18| 517.46
#2009-03-19| 544.98
#2009-03-20| 540.49
#2009-03-23| 547.88
#2009-03-24| 546.67
#2009-03-25| 545.44
#2009-03-26| 544.51
#2009-03-27| 525.01
#2009-03-30| 501.90
#2009-03-31| 524.93
#2009-04-01| 535.18
#2009-04-02| 571.75
#2009-04-03| 577.16
#2009-04-06| 578.86
#2009-04-07| 564.23
#2009-04-08| 566.87
#2009-04-09| 579.06
#2009-04-10| .
#2009-04-13| 583.97
#2009-04-14| 586.77
#2009-04-15| 583.13
#2009-04-16| 593.49
#2009-04-17| 600.35
#2009-04-20| 564.65
#2009-04-21| 571.53
#2009-04-22| 586.73
#2009-04-23| 591.72
#2009-04-24| 611.10
#2009-04-27| 601.18
#2009-04-28| 587.29
#2009-04-29| 608.69
#2009-04-30| 617.46
#2009-05-01| 617.56
#2009-05-04| 643.27
#2009-05-05| 645.55
#2009-05-06| 652.21
#2009-05-07| 655.05
#2009-05-08| 663.41
#2009-05-11| 654.07
#2009-05-12| 650.81
#2009-05-13| 625.51
#2009-05-14| 630.70
#2009-05-15| 632.67
#2009-05-18| 637.19
#2009-05-19| 654.69
#2009-05-20| 672.88
#2009-05-21| 655.91
#2009-05-22| 669.00
#2009-05-25| .
#2009-05-26| 672.61
#2009-05-27| 682.15
#2009-05-28| 675.72
#2009-05-29| 691.17
#2009-06-01| 713.83
#2009-06-02| 725.83
#2009-06-03| 710.15
#2009-06-04| 710.50
#2009-06-05| 708.35
#2009-06-08| 692.95
#2009-06-09| 700.26
#2009-06-10| 707.83
#2009-06-11| 716.71
#2009-06-12| 711.76
#2009-06-15| 685.02
#2009-06-16| 685.30
#2009-06-17| 669.68
#2009-06-18| 673.46
#2009-06-19| 677.68
#2009-06-22| 653.10
#2009-06-23| 656.56
#2009-06-24| 671.82
#2009-06-25| 666.67
#2009-06-26| 673.24
#2009-06-29| 682.16
#2009-06-30| 681.15
#2009-07-01| 695.75
#2009-07-02| 671.77
#2009-07-03| .
#2009-07-06| 656.22
#2009-07-07| 654.12
#2009-07-08| 634.51
#2009-07-09| 643.09
#2009-07-10| 633.01
#2009-07-13| 644.66
#2009-07-14| 649.37
#2009-07-15| 671.37
#2009-07-16| 678.11
#2009-07-17| 681.42
#2009-07-20| 693.49
#2009-07-21| 702.12
#2009-07-22| 704.27
#2009-07-23| 718.89
#2009-07-24| 715.10
#2009-07-27| 716.62
#2009-07-28| 706.28
#2009-07-29| 711.78
#2009-07-30| 732.68
#2009-07-31| 749.89
#2009-08-03| 780.44
#2009-08-04| 780.25
#2009-08-05| 782.60
#2009-08-06| 785.79
#2009-08-07| 780.56
#2009-08-10| 779.97
#2009-08-11| 761.15
#2009-08-12| 773.99
#2009-08-13| 787.60
#2009-08-14| 777.38
#2009-08-17| 753.26
#2009-08-18| 763.30
#2009-08-19| 765.66
#2009-08-20| 780.56
#2009-08-21| 798.57
#2009-08-24| 809.59
#2009-08-25| 816.20
#2009-08-26| 823.68
#2009-08-27| 817.55
#2009-08-28| 836.93
#2009-08-31| 825.79
#2009-09-01| 804.22
#2009-09-02| 788.82
#2009-09-03| 791.76
#2009-09-04| 804.14
#2009-09-07| .
#2009-09-08| 846.34
#2009-09-09| 862.75
#2009-09-10| 864.82
#2009-09-11| 876.84
#2009-09-14| 872.45
#2009-09-15| 876.38
#2009-09-16| 904.06
#2009-09-17| 911.24
#2009-09-18| 907.59
#2009-09-21| 897.83
#2009-09-22| 914.53
#2009-09-23| 913.96
#2009-09-24| 897.55
#2009-09-25| 892.86
#2009-09-28| 904.79
#2009-09-29| 896.33
#2009-09-30| 896.38
#2009-10-01| 880.98
#2009-10-02| 864.33
#2009-10-05| 876.48
#2009-10-06| 905.01
#2009-10-07| 907.79
#2009-10-08| 928.97
#2009-10-09| 930.97
#2009-10-12| 944.32
#2009-10-13| 931.90
#2009-10-14| 948.53
#2009-10-15| 945.68
#2009-10-16| 932.66
#2009-10-19| 947.44
#2009-10-20| 942.92
#2009-10-21| 943.07
#2009-10-22| 929.90
#2009-10-23| 928.70
#2009-10-26| 904.79
#2009-10-27| 885.90
#2009-10-28| 859.11
#2009-10-29| 884.61
#2009-10-30| 863.19
#2009-11-02| 870.80
#2009-11-03| 854.05
#2009-11-04| 886.00
#2009-11-05| 888.01
#2009-11-06| 890.50
#2009-11-09| 911.54
#2009-11-10| 899.86
#2009-11-11| 906.44
#2009-11-12| 900.18
#2009-11-13| 898.68
#2009-11-16| 917.34
#2009-11-17| 904.41
#2009-11-18| 909.94
#2009-11-19| 887.35
#2009-11-20| 880.05
#2009-11-23| 899.05
#2009-11-24| 893.22
#2009-11-25| 902.47
#2009-11-26| .
#2009-11-27| 878.76
#2009-11-30| 869.69
#2009-12-01| 893.77
#2009-12-02| 898.11
#2009-12-03| 899.67
#2009-12-04| 891.50
#2009-12-07| 889.10
#2009-12-08| 875.99
#2009-12-09| 864.24
#2009-12-10| 865.92
#2009-12-11| 866.05
#2009-12-14| 873.26
#2009-12-15| 870.17
#2009-12-16| 881.10
#2009-12-17| 858.84
#2009-12-18| 849.66
#2009-12-21| 863.09
#2009-12-22| 862.18
#2009-12-23| 870.05
#2009-12-24| 870.84
#2009-12-25| .
#2009-12-28| 875.55
#2009-12-29| 883.10
#2009-12-30| 873.03
#2009-12-31| 876.72
#2010-01-01| .
#2010-01-04| 900.59
#2010-01-05| 907.60
#2010-01-06| 911.21
#2010-01-07| 906.89
#2010-01-08| 911.85
#2010-01-11| 925.84
#2010-01-12| 912.36
#2010-01-13| 913.77
#2010-01-14| 915.56
#2010-01-15| 905.17
#2010-01-18| .
#2010-01-19| 904.95
#2010-01-20| 885.26
#2010-01-21| 871.70
#2010-01-22| 866.48
#2010-01-25| 865.67
#2010-01-26| 861.23
#2010-01-27| 852.94
#2010-01-28| 846.02
#2010-01-29| 849.04
#2010-02-01| 857.70
#2010-02-02| 872.27
#2010-02-03| 868.89
#2010-02-04| 836.20
#2010-02-05| 812.99
#2010-02-08| 810.99
#2010-02-09| 816.69
#2010-02-10| 818.84
#2010-02-11| 807.74
#2010-02-12| 799.77
#2010-02-15| .
#2010-02-16| 812.49
#2010-02-17| 828.29
#2010-02-18| 829.31
#2010-02-19| 822.57
#2010-02-22| 829.97
#2010-02-23| 824.26
#2010-02-24| 825.36
#2010-02-25| 813.97
#2010-02-26| 833.10
#2010-03-01| 832.48
#2010-03-02| 848.78
#2010-03-03| 864.39
#2010-03-04| 862.44
#2010-03-05| 870.75
#2010-03-08| 871.81
#2010-03-09| 863.32
#2010-03-10| 877.36
#2010-03-11| 875.59
#2010-03-12| 882.18
#2010-03-15| 870.43
#2010-03-16| 886.52
#2010-03-17| 891.19
#2010-03-18| 883.24
#2010-03-19| 879.39
#2010-03-22| 877.98
#2010-03-23| 882.09
#2010-03-24| 871.93
#2010-03-25| 882.96
#2010-03-26| 888.38
#2010-03-29| 897.37
#2010-03-30| 889.34
#2010-03-31| 897.16
#2010-04-01| 912.73
#2010-04-02| .
#2010-04-05| 910.64
#2010-04-06| 909.37
#2010-04-07| 900.10
#2010-04-08| 893.42
#2010-04-09| 910.15
#2010-04-12| 921.24
#2010-04-13| 918.39
#2010-04-14| 929.42
#2010-04-15| 928.43
#2010-04-16| 914.18
#2010-04-19| 904.23
#2010-04-20| 913.49
#2010-04-21| 912.28
#2010-04-22| 899.52
#2010-04-23| 916.18
#2010-04-26| 918.69
#2010-04-27| 897.00
#2010-04-28| 869.69
#2010-04-29| 890.57
#2010-04-30| 890.34
#2010-05-03| 884.81
#2010-05-04| 850.52
#2010-05-05| 823.12
#2010-05-06| 806.94
#2010-05-07| 769.58
#2010-05-10| 834.81
#2010-05-11| 824.63
#2010-05-12| 846.93
#2010-05-13| 840.99
#2010-05-14| 803.66
#2010-05-17| 791.24
#2010-05-18| 805.17
#2010-05-19| 780.82
#2010-05-20| 764.97
#2010-05-21| 777.75
#2010-05-24| 763.55
#2010-05-25| 727.69
#2010-05-26| 745.42
#2010-05-27| 771.57
#2010-05-28| 775.14
#2010-05-31| .
#2010-06-01| 772.55
#2010-06-02| 768.50
#2010-06-03| 784.41
#2010-06-04| 758.76
#2010-06-07| 743.62
#2010-06-08| 735.66
#2010-06-09| 757.40
#2010-06-10| 779.52
#2010-06-11| 782.19
#2010-06-14| 805.28
#2010-06-15| 812.39
#2010-06-16| 810.66
#2010-06-17| 819.54
#2010-06-18| 824.83
#2010-06-21| 830.56
#2010-06-22| 816.91
#2010-06-23| 805.50
#2010-06-24| 794.68
#2010-06-25| 786.36
#2010-06-28| 797.97
#2010-06-29| 764.42
#2010-06-30| 768.15
#2010-07-01| 760.65
#2010-07-02| 771.10
#2010-07-05| .
#2010-07-06| 788.57
#2010-07-07| 798.42
#2010-07-08| 814.04
#2010-07-09| 814.44
#2010-07-12| 814.09
#2010-07-13| 835.51
#2010-07-14| 839.24
#2010-07-15| 840.04
#2010-07-16| 831.22
#2010-07-19| 825.78
#2010-07-20| 814.52
#2010-07-21| 821.81
#2010-07-22| 846.84
#2010-07-23| 849.73
#2010-07-26| 864.56
#2010-07-27| 864.99
#2010-07-28| 865.35
#2010-07-29| 866.60
#2010-07-30| 858.57
#2010-08-02| 885.63
#2010-08-03| 886.56
#2010-08-04| 876.65
#2010-08-05| 880.33
#2010-08-06| 879.55
#2010-08-09| 884.12
#2010-08-10| 864.38
#2010-08-11| 828.29
#2010-08-12| 820.69
#2010-08-13| 817.26
#2010-08-16| 821.89
#2010-08-17| 838.20
#2010-08-18| 839.39
#2010-08-19| 829.77
#2010-08-20| 804.92
#2010-08-23| 808.04
#2010-08-24| 797.56
#2010-08-25| 789.51
#2010-08-26| 804.74
#2010-08-27| 807.98
#2010-08-30| 802.81
#2010-08-31| 808.68
#2010-09-01| 837.65
#2010-09-02| 845.34
#2010-09-03| 856.50
#2010-09-06| .
#2010-09-07| 845.00
#2010-09-08| 850.29
#2010-09-09| 862.00
#2010-09-10| 864.03
#2010-09-13| 880.06
#2010-09-14| 889.84
#2010-09-15| 890.49
#2010-09-16| 891.27
#2010-09-17| 888.33
#2010-09-20| 905.27
#2010-09-21| 911.64
#2010-09-22| 918.90
#2010-09-23| 907.04
#2010-09-24| 930.50
#2010-09-27| 929.39
#2010-09-28| 934.72
#2010-09-29| 936.24
#2010-09-30| 937.50
#2010-10-01| 943.89
#2010-10-04| 934.54
#2010-10-05| 963.31
#2010-10-06| 972.75
#2010-10-07| 974.41
#2010-10-08| 971.04
#2010-10-11| 973.90
#2010-10-12| 968.27
#2010-10-13| 990.17
#2010-10-14|1002.01
#2010-10-15| 998.51
#2010-10-18| 995.71
#2010-10-19| 982.86
#2010-10-20| 997.71
#2010-10-21|1013.51
#2010-10-22|1012.88
#2010-10-25|1019.41
#2010-10-26|1007.69
#2010-10-27| 998.62
#2010-10-28|1011.00
#2010-10-29|1010.54
#2010-11-01|1018.38
#2010-11-02|1031.37
#2010-11-03|1026.08
#2010-11-04|1052.35
#2010-11-05|1041.95
#2010-11-08|1030.15
#2010-11-09|1040.24
#2010-11-10|1007.02
#2010-11-11| 993.82
#2010-11-12| 993.78
#2010-11-15| 997.53
#2010-11-16| 971.44
#2010-11-17| 971.87
#2010-11-18| 993.43
#2010-11-19| 997.64
#2010-11-22| 989.10
#2010-11-23| 962.70
#2010-11-24| 971.78
#2010-11-25| .
#2010-11-26| 960.25
#2010-11-29| 932.03
#2010-11-30| 922.39
#2010-12-01| 950.99
#2010-12-02| 983.16
#2010-12-03|1003.99
#2010-12-06| 998.64
#2010-12-07|1014.29
#2010-12-08|1004.49
#2010-12-09| 995.75
#2010-12-10| 998.62
#2010-12-13|1017.51
#2010-12-14|1020.22
#2010-12-15|1014.40
#2010-12-16|1005.48
#2010-12-17|1001.20
#2010-12-20|1001.41
#2010-12-21|1014.14
#2010-12-22|1017.93
#2010-12-23|1011.41
#2010-12-24| .
#2010-12-27|1002.03
#2010-12-28| 999.64
#2010-12-29|1008.16
#2010-12-30|1014.22
#2010-12-31|1019.16
#2011-01-03|1034.26
#2011-01-04|1037.28
#2011-01-05|1020.48
#2011-01-06|1017.78
#2011-01-07|1013.33
#2011-01-10| 999.08
#2011-01-11|1015.23
#2011-01-12|1026.53
#2011-01-13|1044.67
#2011-01-14|1047.45
#2011-01-17| .
#2011-01-18|1058.13
#2011-01-19|1056.48
#2011-01-20|1031.93
#2011-01-21|1048.14
#2011-01-24|1052.43
#2011-01-25|1050.69
#2011-01-26|1068.97
#2011-01-27|1076.50
#2011-01-28|1060.12
#2011-01-31|1058.12
#2011-02-01|1078.17
#2011-02-02|1075.99
#2011-02-03|1060.79
#2011-02-04|1057.88
#2011-02-07|1067.11
#2011-02-08|1088.08
#2011-02-09|1085.11
#2011-02-10|1065.64
#2011-02-11|1067.15
#2011-02-14|1065.37
#2011-02-15|1066.45
#2011-02-16|1071.14
#2011-02-17|1073.86
#2011-02-18|1077.80
#2011-02-21| .
#2011-02-22|1062.85
#2011-02-23|1056.55
#2011-02-24|1055.81
#2011-02-25|1078.68
#2011-02-28|1093.08
#2011-03-01|1092.24
#2011-03-02|1087.15
#2011-03-03|1099.19
#2011-03-04|1097.21
#2011-03-07|1097.98
#2011-03-08|1092.45
#2011-03-09|1096.29
#2011-03-10|1068.28
#2011-03-11|1058.20
#2011-03-14|1052.76
#2011-03-15|1030.34
#2011-03-16|1010.05
#2011-03-17|1036.61
#2011-03-18|1057.40
#2011-03-21|1082.91
#2011-03-22|1076.31
#2011-03-23|1074.37
#2011-03-24|1099.07
#2011-03-25|1095.17
#2011-03-28|1093.48
#2011-03-29|1095.39
#2011-03-30|1104.84
#2011-03-31|1105.89
#2011-04-01|1117.25
#2011-04-04|1128.55
#2011-04-05|1125.57
#2011-04-06|1139.72
#2011-04-07|1124.39
#2011-04-08|1139.51
#2011-04-11|1131.49
#2011-04-12|1119.24
#2011-04-13|1127.34
#2011-04-14|1116.30
#2011-04-15|1115.95
#2011-04-18|1080.32
#2011-04-19|1095.26
#2011-04-20|1132.37
#2011-04-21|1143.90
#2011-04-22| .
#2011-04-25|1143.08
#2011-04-26|1160.46
#2011-04-27|1167.24
#2011-04-28|1187.19
#2011-04-29|1191.73
#2011-05-02|1200.94
#2011-05-03|1189.48
#2011-05-04|1183.29
#2011-05-05|1160.57
#2011-05-06|1167.33
#2011-05-09|1146.61
#2011-05-10|1165.00
#2011-05-11|1163.20
#2011-05-12|1147.47
#2011-05-13|1147.02
#2011-05-16|1145.01
#2011-05-17|1126.68
#2011-05-18|1138.08
#2011-05-19|1151.82
#2011-05-20|1141.55
#2011-05-23|1111.87
#2011-05-24|1120.74
#2011-05-25|1124.02
#2011-05-26|1125.71
#2011-05-27|1145.55
#2011-05-30| .
#2011-05-31|1170.58
#2011-06-01|1169.77
#2011-06-02|1157.33
#2011-06-03|1169.30
#2011-06-06|1169.55
#2011-06-07|1176.77
#2011-06-08|1156.27
#2011-06-09|1157.81
#2011-06-10|1129.03
#2011-06-13|1129.74
#2011-06-14|1148.36
#2011-06-15|1121.99
#2011-06-16|1102.21
#2011-06-17|1117.94
#2011-06-20|1111.03
#2011-06-21|1135.30
#2011-06-22|1137.43
#2011-06-23|1094.36
#2011-06-24|1095.83
#2011-06-27|1105.82
#2011-06-28|1116.21
#2011-06-29|1142.53
#2011-06-30|1168.78
#2011-07-01|1173.57
#2011-07-04| .
#2011-07-05|1174.64
#2011-07-06|1157.33
#2011-07-07|1166.75
#2011-07-08|1144.91
#2011-07-11|1096.08
#2011-07-12|1089.06
#2011-07-13|1113.38
#2011-07-14|1098.57
#2011-07-15|1091.84
#2011-07-18|1061.41
#2011-07-19|1088.68
#2011-07-20|1101.31
#2011-07-21|1132.18
#2011-07-22|1137.15
#2011-07-25|1132.80
#2011-07-26|1137.32
#2011-07-27|1112.15
#2011-07-28|1098.87
#2011-07-29|1097.57
#2011-08-01|1065.29
#2011-08-02|1039.06
#2011-08-03|1020.41
#2011-08-04| 965.29
#2011-08-05| 957.66
#2011-08-08| 900.36
#2011-08-09| 922.32
#2011-08-10| 900.77
#2011-08-11| 927.64
#2011-08-12| 961.82
#2011-08-15| 986.61
#2011-08-16| 969.84
#2011-08-17| 977.75
#2011-08-18| 915.24
#2011-08-19| 908.74
#2011-08-22| 911.27
#2011-08-23| 916.57
#2011-08-24| 936.32
#2011-08-25| 933.22
#2011-08-26| 928.80
#2011-08-29| 957.24
#2011-08-30| 956.70
#2011-08-31| 987.47
#2011-09-01| 974.42
#2011-09-02| 945.63
#2011-09-05| .
#2011-09-06| 883.81
#2011-09-07| 916.29
#2011-09-08| 924.51
#2011-09-09| 874.95
#2011-09-12| 839.82
#2011-09-13| 842.86
#2011-09-14| 858.90
#2011-09-15| 889.47
#2011-09-16| 891.79
#2011-09-19| 857.93
#2011-09-20| 876.31
#2011-09-21| 869.41
#2011-09-22| 810.84
#2011-09-23| 814.01
#2011-09-26| 817.19
#2011-09-27| 868.81
#2011-09-28| 854.00
#2011-09-29| 865.50
#2011-09-30| 832.73
#2011-10-03| 804.70
#2011-10-04| 776.61
#2011-10-05| 808.64
#2011-10-06| 845.19
#2011-10-07| 853.45
#2011-10-10| 882.69
#2011-10-11| 877.94
#2011-10-12| 909.24
#2011-10-13| 893.49
#2011-10-14| 915.33
#2011-10-17| 895.18
#2011-10-18| 884.97
#2011-10-19| 889.68
#2011-10-20| 865.11
#2011-10-21| 905.54
#2011-10-24| 924.52
#2011-10-25| 918.46
#2011-10-26| 912.06
#2011-10-27| 968.69
#2011-10-28| 966.28
#2011-10-31| 924.50
#2011-11-01| 864.70
#2011-11-02| 878.82
#2011-11-03| 905.14
#2011-11-04| 892.34
#2011-11-07| 889.75
#2011-11-08| 896.14
#2011-11-09| 863.74
#2011-11-10| 856.81
#2011-11-11| 885.35
#2011-11-14| 866.96
#2011-11-15| 845.39
#2011-11-16| 844.24
#2011-11-17| 825.94
#2011-11-18| 819.43
#2011-11-21| 790.76
#2011-11-22| 783.64
#2011-11-23| 765.96
#2011-11-24| .
#2011-11-25| 773.14
#2011-11-28| 814.59
#2011-11-29| 823.00
#2011-11-30| 865.21
#2011-12-01| 855.90
#2011-12-02| 858.61
#2011-12-05| 870.80
#2011-12-06| 857.10
#2011-12-07| 852.97
#2011-12-08| 824.77
#2011-12-09| 840.97
#2011-12-12| 811.49
#2011-12-13| 801.29
#2011-12-14| 769.10
#2011-12-15| 778.89
#2011-12-16| 784.54
#2011-12-19| 781.00
#2011-12-20| 814.42
#2011-12-21| 802.62
#2011-12-22| 812.06
#2011-12-23| 817.23
#2011-12-26| .
#2011-12-27| 818.76
#2011-12-28| 808.00
#2011-12-29| 813.91
#2011-12-30| 825.69
#2012-01-02| .
#2012-01-03| 851.81
#2012-01-04| 833.49
#2012-01-05| 811.00
#2012-01-06| 807.63
#2012-01-09| 805.40
#2012-01-10| 825.24
#2012-01-11| 822.08
#2012-01-12| 839.40
#2012-01-13| 827.73
#2012-01-16| .
#2012-01-17| 851.19
#2012-01-18| 862.22
#2012-01-19| 882.53
#2012-01-20| 883.33
#2012-01-23| 897.68
#2012-01-24| 879.40
#2012-01-25| 878.51
#2012-01-26| 911.21
#2012-01-27| 904.55
#2012-01-30| 886.58
#2012-01-31| 896.57
#2012-02-01| 925.13
#2012-02-02| 928.71
#2012-02-03| 938.21
#2012-02-06| 932.33
#2012-02-07| 935.51
#2012-02-08| 939.82
#2012-02-09| 949.69
#2012-02-10| 932.91
#2012-02-13| 938.44
#2012-02-14| 928.26
#2012-02-15| 931.59
#2012-02-16| 930.06
#2012-02-17| 951.85
#2012-02-20| .
#2012-02-21| 961.50
#2012-02-22| 957.77
#2012-02-23| 958.10
#2012-02-24| 980.79
#2012-02-27| 966.21
#2012-02-28| 971.78
#2012-02-29| 973.20
#2012-03-01| 979.11
#2012-03-02| 972.03
#2012-03-05| 965.54
#2012-03-06| 924.47
#2012-03-07| 936.73
#2012-03-08| 974.56
#2012-03-09| 967.51
#2012-03-12| 971.46
#2012-03-13| 986.55
#2012-03-14| 978.92
#2012-03-15| 987.67
#2012-03-16| 999.55
#2012-03-19|1002.93
#2012-03-20| 990.68
#2012-03-21| 988.91
#2012-03-22| 975.40
#2012-03-23| 984.76
#2012-03-26| 999.53
#2012-03-27| 999.57
#2012-03-28| 986.83
#2012-03-29| 972.49
#2012-03-30| 990.58
#2012-04-02| 996.50
#2012-04-03| 990.00
#2012-04-04| 935.01
#2012-04-05| 932.04
#2012-04-06| .
#2012-04-09| 932.57
#2012-04-10| 907.85
#2012-04-11| 923.82
#2012-04-12| 941.95
#2012-04-13| 918.43
#2012-04-16| 911.10
#2012-04-17| 941.12
#2012-04-18| 923.71
#2012-04-19| 916.20
#2012-04-20| 916.99
#2012-04-23| 884.08
#2012-04-24| 907.95
#2012-04-25| 933.67
#2012-04-26| 935.85
#2012-04-27| 952.60
#2012-04-30| 941.85
#2012-05-01| 941.10
#2012-05-02| 935.00
#2012-05-03| 931.15
#2012-05-04| 909.20
#2012-05-07| 916.11
#2012-05-08| 890.37
#2012-05-09| 887.26
#2012-05-10| 898.07
#2012-05-11| 888.67
#2012-05-14| 857.72
#2012-05-15| 846.10
#2012-05-16| 844.31
#2012-05-17| 830.40
#2012-05-18| 825.25
#2012-05-21| 835.48
#2012-05-22| 854.38
#2012-05-23| 820.00
#2012-05-24| 829.44
#2012-05-25| 822.68
#2012-05-28| .
#2012-05-29| 837.78
#2012-05-30| 811.05
#2012-05-31| 803.23
#2012-06-01| 784.10
#2012-06-04| 790.46
#2012-06-05| 796.79
#2012-06-06| 819.42
#2012-06-07| 832.98
#2012-06-08| 821.40
#2012-06-11| 819.39
#2012-06-12| 810.42
#2012-06-13| 811.97
#2012-06-14| 812.53
#2012-06-15| 832.45
#2012-06-18| 828.21
#2012-06-19| 847.81
#2012-06-20| 860.19
#2012-06-21| 849.37
#2012-06-22| 836.70
#2012-06-25| 816.72
#2012-06-26| 811.47
#2012-06-27| 828.47
#2012-06-28| 825.31
#2012-06-29| 875.55
#2012-07-02| 881.73
#2012-07-03| 890.54
#2012-07-04| .
#2012-07-05| 865.80
#2012-07-06| 845.26
#2012-07-09| 840.96
#2012-07-10| 846.09
#2012-07-11| 840.02
#2012-07-12| 826.16
#2012-07-13| 840.83
#2012-07-16| 840.93
#2012-07-17| 833.66
#2012-07-18| 846.85
#2012-07-19| 861.80
#2012-07-20| 841.06
#2012-07-23| 809.11
#2012-07-24| 803.48
#2012-07-25| 809.19
#2012-07-26| 848.48
#2012-07-27| 858.83
#2012-07-30| 863.85
#2012-07-31| 860.51
#2012-08-01| 862.75
#2012-08-02| 835.51
#2012-08-03| 872.99
#2012-08-06| 889.82
#2012-08-07| 893.91
#2012-08-08| 883.38
#2012-08-09| 881.90
#2012-08-10| 881.03
#2012-08-13| 879.04
#2012-08-14| 879.36
#2012-08-15| 876.86
#2012-08-16| 894.88
#2012-08-17| 899.24
#2012-08-20| 891.93
#2012-08-21| 910.90
#2012-08-22| 902.55
#2012-08-23| 906.93
#2012-08-24| 893.53
#2012-08-27| 896.33
#2012-08-28| 893.89
#2012-08-29| 888.53
#2012-08-30| 879.02
#2012-08-31| 894.60
#2012-09-03| .
#2012-09-04| 888.31
#2012-09-05| 888.87
#2012-09-06| 915.63
#2012-09-07| 943.68
#2012-09-10| 941.26
#2012-09-11| 949.08
#2012-09-12| 966.75
#2012-09-13| 961.01
#2012-09-14|1003.86
#2012-09-17|1002.32
#2012-09-18| 983.55
#2012-09-19| 986.22
#2012-09-20| 975.28
#2012-09-21| 985.27
#2012-09-24| 968.17
#2012-09-25| 978.93
#2012-09-26| 947.38
#2012-09-27| 952.81
#2012-09-28| 948.06
#2012-10-01| 961.16
#2012-10-02| 959.44
#2012-10-03| 953.79
#2012-10-04| 958.21
#2012-10-05| 973.80
#2012-10-08| 957.42
#2012-10-09| 947.88
#2012-10-10| 938.70
#2012-10-11| 947.66
#2012-10-12| 944.76
#2012-10-15| 947.61
#2012-10-16| 966.64
#2012-10-17| 977.35
#2012-10-18| 978.59
#2012-10-19| 972.20
#2012-10-22| 966.43
#2012-10-23| 942.56
#2012-10-24| 948.89
#2012-10-25| 953.14
#2012-10-26| 952.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 951.38
#2012-11-01| 959.38
#2012-11-02| 955.73
#2012-11-05| 942.04
#2012-11-06| 950.36
#2012-11-07| 941.82
#2012-11-08| 937.02
#2012-11-09| 936.77
#2012-11-12| 933.30
#2012-11-13| 935.63
#2012-11-14| 933.67
#2012-11-15| 930.19
#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|1024.06
#2012-12-12|1027.82
#2012-12-13|1028.79
#2012-12-14|1031.24
#2012-12-17|1035.05
#2012-12-18|1042.42
#2012-12-19|1051.71
#2012-12-20|1048.26
#2012-12-21|1033.91
#2012-12-24|1029.93
#2012-12-25|1029.93
#2012-12-26|1032.03
#2012-12-27|1038.38
#2012-12-28|1030.19
#2012-12-31|1028.11
#2013-01-01|1028.11
#2013-01-02|1052.89
#2013-01-03|1046.24
#2013-01-04|1044.07
#2013-01-07|1045.77
#2013-01-08|1040.08
#2013-01-09|1038.23
#2013-01-10|1041.65
#2013-01-11|1053.80
#2013-01-14|1056.45
#2013-01-15|1052.26
#2013-01-16|1051.20
#2013-01-17|1070.19
#2013-01-18|1066.90
#2013-01-21|1074.93
#2013-01-22|1069.88
#2013-01-23|1072.55
#2013-01-24|1086.55
#2013-01-25|1099.45
#2013-01-28|1098.73
#2013-01-29|1097.09
#2013-01-30|1097.01
#2013-01-31|1090.79
#2013-02-01|1120.02
#2013-02-04|1093.78
#2013-02-05|1093.65
#2013-02-06|1092.14
#2013-02-07|1079.66
#2013-02-08|1087.61
#2013-02-11|1081.94
#2013-02-12|1094.14
#2013-02-13|1097.75
#2013-02-14|1085.91
#2013-02-15|1092.80
#2013-02-18|1091.45
#2013-02-19|1105.54
#2013-02-20|1103.58
#2013-02-21|1074.40
#2013-02-22|1085.90
#2013-02-25|1092.18
#2013-02-26|1065.18
#2013-02-27|1082.12
#2013-02-28|1078.03
#2013-03-01|1067.67
#2013-03-04|1072.41
#2013-03-05|1094.01
#2013-03-06|1090.19
#2013-03-07|1096.50
#2013-03-08|1093.81
#2013-03-11| .
#2013-03-12|1093.61
#2013-03-13|1083.81
#2013-03-14|1091.67
#2013-03-15|1094.85
#2013-03-18|1088.25
#2013-03-19|1072.71
#2013-03-20|1080.43
#2013-03-21|1065.39
#2013-03-22|1069.51
#2013-03-25|1051.13
#2013-03-26|1051.84
#2013-03-27|1028.98
#2013-03-28|1038.39
#2013-03-29| .
#2013-04-01|1038.87
#2013-04-02|1047.33
#2013-04-03|1043.54
#2013-04-04|1037.32
#2013-04-05|1033.07
#2013-04-08|1033.49
#2013-04-09|1037.47
#2013-04-10|1054.94
#2013-04-11|1064.49
#2013-04-12|1051.57
#2013-04-15|1036.18
#2013-04-16|1032.41
#2013-04-17|1009.78
#2013-04-18|1004.68
#2013-04-19|1008.19
#2013-04-22|1010.88
#2013-04-23|1031.46
#2013-04-24|1041.40
#2013-04-25|1051.38
#2013-04-26|1051.23
#2013-04-29|1065.04
#2013-04-30|1071.72
#2013-05-01|1072.45
#2013-05-02|1066.15
#2013-05-03|1087.30
#2013-05-06|1088.34
#2013-05-07|1092.78
#2013-05-08|1102.66
#2013-05-09|1097.07
#2013-05-10|1089.11
#2013-05-13|1091.19
#2013-05-14|1094.53
#2013-05-15|1094.40
#2013-05-16|1101.18
#2013-05-17|1102.85
#2013-05-20|1114.95
#2013-05-21|1119.41
#2013-05-22|1119.62
#2013-05-23|1102.23
#2013-05-24|1103.52
#2013-05-27|1113.02
#2013-05-28|1117.81
#2013-05-29|1111.73
#2013-05-30|1127.78
#2013-05-31|1114.27
#2013-06-03|1116.17
#2013-06-04|1125.42
#2013-06-05|1112.89
#2013-06-06|1117.32
#2013-06-07|1130.20
#2013-06-10|1130.48
#2013-06-11|1123.61
#2013-06-12|1123.14
#2013-06-13|1121.88
#2013-06-14|1133.68
#2013-06-17|1141.54
#2013-06-18|1153.08
#2013-06-19|1152.63
#2013-06-20|1103.44
#2013-06-21|1083.10
#2013-06-24|1053.62
#2013-06-25|1065.69
#2013-06-26|1078.49
#2013-06-27|1095.55
#2013-06-28|1086.90
#2013-07-01|1097.58
#2013-07-02|1095.79
#2013-07-03|1085.24
#2013-07-04|1102.92
#2013-07-05|1090.67
#2013-07-08|1110.88
#2013-07-09|1110.31
#2013-07-10|1118.62
#2013-07-11|1146.73
#2013-07-12|1149.91
#2013-07-15|1151.14
#2013-07-16|1159.80
#2013-07-17|1157.77
#2013-07-18|1170.92
#2013-07-19|1176.54
#2013-07-22|1184.45
#2013-07-23|1183.21
#2013-07-24|1196.13
#2013-07-25|1196.31
#2013-07-26|1195.87
#2013-07-29|1193.53
#2013-07-30|1206.15
#2013-07-31|1215.69
#2013-08-01|1229.78
#2013-08-02|1235.24
#2013-08-05|1240.93
#2013-08-06|1239.51
#2013-08-07|1235.74
#2013-08-08|1252.87
#2013-08-09|1256.82
#2013-08-12|1252.98
#2013-08-13|1251.90
#2013-08-14|1263.08
#2013-08-15|1247.21
#2013-08-16|1263.56
#2013-08-19|1263.98
#2013-08-20|1254.75
#2013-08-21|1252.46
#2013-08-22|1264.25
#2013-08-23|1271.85
#2013-08-26|1261.68
#2013-08-27|1237.69
#2013-08-28|1228.37
#2013-08-29|1225.98
#2013-08-30|1211.75
#2013-09-02|1228.69
#2013-09-03|1228.85
#2013-09-04|1238.50
#2013-09-05|1246.45
#2013-09-06|1253.58
#2013-09-09|1270.23
#2013-09-10|1295.06
#2013-09-11|1291.04
#2013-09-12|1291.45
#2013-09-13|1289.46
#2013-09-16|1310.48
#2013-09-17|1302.69
#2013-09-18|1309.56
#2013-09-19|1331.63
#2013-09-20|1334.10
#2013-09-23|1320.69
#2013-09-24|1325.70
#2013-09-25|1324.65
#2013-09-26|1325.71
#2013-09-27|1329.13
#2013-09-30|1321.76
#2013-10-01|1339.21
#2013-10-02|1340.09
#2013-10-03|1335.60
#2013-10-04|1334.82
#2013-10-07|1329.12
#2013-10-08|1326.41
#2013-10-09|1311.49
#2013-10-10|1337.15
#2013-10-11|1344.80
#2013-10-14|1345.21
#2013-10-15|1343.83
#2013-10-16|1340.19
#2013-10-17|1360.42
#2013-10-18|1384.19
#2013-10-21|1386.61
#2013-10-22|1393.58
#2013-10-23|1387.88
#2013-10-24|1390.40
#2013-10-25|1388.77
#2013-10-28|1376.19
#2013-10-29|1379.50
#2013-10-30|1381.62
#2013-10-31|1385.23
#2013-11-01|1374.80
#2013-11-04|1381.41
#2013-11-05|1370.98
#2013-11-06|1381.62
#2013-11-07|1367.69
#2013-11-08|1360.23
#2013-11-11|1376.16
#2013-11-12|1371.90
#2013-11-13|1361.60
#2013-11-14|1376.36
#2013-11-15|1384.23
#2013-11-18|1390.57
#2013-11-19|1383.53
#2013-11-20|1369.51
#2013-11-21|1364.76
#2013-11-22|1377.74
#2013-11-25|1385.84
#2013-11-26|1391.06
#2013-11-27|1388.61
#2013-11-28|1396.61
#2013-11-29|1401.94
#2013-12-02|1395.04
#2013-12-03|1374.30
#2013-12-04|1370.64
#2013-12-05|1375.63
#2013-12-06|1387.07
#2013-12-09|1395.31
#2013-12-10|1392.59
#2013-12-11|1396.50
#2013-12-12|1381.40
#2013-12-13|1378.43
#2013-12-16|1385.37
#2013-12-17|1366.99
#2013-12-18|1378.27
#2013-12-19|1384.98
#2013-12-20|1393.15
#2013-12-23|1398.88
#2013-12-24|1397.80
#2013-12-25|1397.80
#2013-12-26|1400.41
#2013-12-27|1423.45
#2013-12-30|1431.00
#2013-12-31|1433.07
#2014-01-01|1433.07
#2014-01-02|1410.46
#2014-01-03|1414.58
#2014-01-06|1413.54
#2014-01-07|1419.27
#2014-01-08|1425.82
#2014-01-09|1408.69
#2014-01-10|1419.16
#2014-01-13|1436.44
#2014-01-14|1436.19
#2014-01-15|1435.77
#2014-01-16|1428.43
#2014-01-17|1431.64
#2014-01-20|1425.18
#2014-01-21|1426.00
#2014-01-22|1428.32
#2014-01-23|1429.49
#2014-01-24|1393.17
#2014-01-27|1383.93
#2014-01-28|1397.24
#2014-01-29|1396.19
#2014-01-30|1386.96
#2014-01-31|1372.42
#2014-02-03|1364.96
#2014-02-04|1368.25
#2014-02-05|1372.72
#2014-02-06|1406.73
#2014-02-07|1416.24
#2014-02-10|1424.61
#2014-02-11|1438.06
#2014-02-12|1441.74
#2014-02-13|1448.00
#2014-02-14|1455.11
#2014-02-17|1466.32
#2014-02-18|1463.50
#2014-02-19|1463.02
#2014-02-20|1466.10
#2014-02-21|1487.75
#2014-02-24|1493.43
#2014-02-25|1499.50
#2014-02-26|1485.46
#2014-02-27|1492.18
#2014-02-28|1513.81
#2014-03-03|1479.54
#2014-03-04|1503.63
#2014-03-05|1510.32
#2014-03-06|1533.48
#2014-03-07|1521.52
#2014-03-10|1512.88
#2014-03-11|1511.42
#2014-03-12|1498.11
#2014-03-13|1490.69
#2014-03-14|1471.59
#2014-03-17|1494.61
#2014-03-18|1507.73
#2014-03-19|1507.94
#2014-03-20|1494.17
#2014-03-21|1494.25
#2014-03-24|1476.02
#2014-03-25|1486.61
#2014-03-26|1498.67
#2014-03-27|1490.18
#2014-03-28|1504.76
#2014-03-31|1512.21
#2014-04-01|1531.52
#2014-04-02|1531.11
#2014-04-03|1520.79
#2014-04-04|1528.75
#2014-04-07|1524.62
#2014-04-08|1515.31
#2014-04-09|1534.62
#2014-04-10|1535.85
#2014-04-11|1519.23
#2014-04-14|1491.11
#2014-04-15|1476.50
#2014-04-16|1502.26
#2014-04-17|1515.71
#2014-04-18|1513.48
#2014-04-21|1512.25
#2014-04-22|1532.22
#2014-04-23|1538.53
#2014-04-24|1547.87
#2014-04-25|1540.35
#2014-04-28|1540.75
#2014-04-29|1550.34
#2014-04-30|1554.71
#2014-05-01|1554.71
#2014-05-02|1556.89
#2014-05-05|1551.08
#2014-05-06|1549.69
#2014-05-07|1540.83
#2014-05-08|1543.79
#2014-05-09|1531.94
#2014-05-12|1544.31
#2014-05-13|1541.47
#2014-05-14|1537.59
#2014-05-15|1515.10
#2014-05-16|1494.79
#2014-05-19|1510.38
#2014-05-20|1514.14
#2014-05-21|1514.66
#2014-05-22|1528.09
#2014-05-23|1532.40
#2014-05-26|1550.81
#2014-05-27|1549.03
#2014-05-28|1552.02
#2014-05-29|1558.21
#2014-05-30|1565.23
#2014-06-02|1565.23
#2014-06-03|1556.46
#2014-06-04|1558.95
#2014-06-05|1574.19
#2014-06-06|1596.89
#2014-06-09|1591.56
#2014-06-10|1588.21
#2014-06-11|1562.29
#2014-06-12|1568.43
#2014-06-13|1550.86
#2014-06-16|1544.01
#2014-06-17|1545.96
#2014-06-18|1556.10
#2014-06-19|1562.01
#2014-06-20|1547.87
#2014-06-23|1538.98
#2014-06-24|1534.54
#2014-06-25|1525.96
#2014-06-26|1525.69
#2014-06-27|1530.44
#2014-06-30|1528.82
#2014-07-01|1538.73
#2014-07-02|1538.48
#2014-07-03|1546.44
#2014-07-04|1541.82
#2014-07-07|1528.75
#2014-07-08|1500.75
#2014-07-09|1504.44
#2014-07-10|1485.60
#2014-07-11|1491.54
#2014-07-14|1511.73
#2014-07-15|1494.73
#2014-07-16|1510.60
#2014-07-17|1496.91
#2014-07-18|1494.64
#2014-07-21|1490.73
#2014-07-22|1490.13
#2014-07-23|1495.98
#2014-07-24|1504.67
#2014-07-25|1480.99
#2014-07-28|1474.70
#2014-07-29|1480.03
#2014-07-30|1470.52
#2014-07-31|1456.18
#2014-08-01|1428.04
#2014-08-04|1419.40
#2014-08-05|1416.54
#2014-08-06|1398.82
#2014-08-07|1386.71
#2014-08-08|1381.82
#2014-08-11|1404.49
#2014-08-12|1397.81
#2014-08-13|1402.23
#2014-08-14|1408.67
#2014-08-15|1399.09
#2014-08-18|1410.81
#2014-08-19|1419.21
#2014-08-20|1410.71
#2014-08-21|1429.21
#2014-08-22|1417.25
#2014-08-25|1428.09
#2014-08-26|1440.86
#2014-08-27|1443.91
#2014-08-28|1425.39
#2014-08-29|1424.53
#2014-09-01|1419.54
#2014-09-02|1424.16
#2014-09-03|1438.02
#2014-09-04|1430.25
#2014-09-05|1435.27
#2014-09-08|1429.24
#2014-09-09|1422.04
#2014-09-10|1416.91
#2014-09-11|1421.60
#2014-09-12|1424.43
#2014-09-15|1417.33
#2014-09-16|1403.49
#2014-09-17|1410.39
#2014-09-18|1412.59
#2014-09-19|1402.71
#2014-09-22|1392.57
#2014-09-23|1372.53
#2014-09-24|1362.68
#2014-09-25|1346.59
#2014-09-26|1347.84
#2014-09-29|1341.86
#2014-09-30|1342.03
#2014-10-01|1326.78
#2014-10-02|1312.21
#2014-10-03|1308.14
#2014-10-06|1313.88
#2014-10-07|1297.35
#2014-10-08|1283.35
#2014-10-09|1277.53
#2014-10-10|1247.92
#2014-10-13|1248.12
#2014-10-14|1256.67
#2014-10-15|1231.29
#2014-10-16|1230.13
#2014-10-17|1264.32
#2014-10-20|1260.74
#2014-10-21|1286.97
#2014-10-22|1291.88
#2014-10-23|1297.21
#2014-10-24|1297.24
#2014-10-27|1291.53
#2014-10-28|1309.45
#2014-10-29|1315.63
#2014-10-30|1305.83
#2014-10-31|1318.66
#2014-11-03|1314.12
#2014-11-04|1314.36
#2014-11-05|1320.13
#2014-11-06|1321.85
#2014-11-07|1316.61
#2014-11-10|1325.41
#2014-11-11|1326.29
#2014-11-12|1318.88
#2014-11-13|1319.88
#2014-11-14|1332.97
#2014-11-17|1330.09
#2014-11-18|1354.10
#2014-11-19|1354.99
#2014-11-20|1349.43
#2014-11-21|1360.74
#2014-11-24|1370.35
#2014-11-25|1385.79
#2014-11-26|1392.49
#2014-11-27|1394.19
#2014-11-28|1396.43
#2014-12-01|1401.15
#2014-12-02|1398.33
#2014-12-03|1397.81
#2014-12-04|1407.28
#2014-12-05|1410.78
#2014-12-08|1400.79
#2014-12-09|1390.08
#2014-12-10|1385.11
#2014-12-11|1376.26
#2014-12-12|1360.20
#2014-12-15|1333.97
#2014-12-16|1359.58
#2014-12-17|1348.04
#2014-12-18|1372.21
#2014-12-19|1374.04
#2014-12-22|1386.92
#2014-12-23|1394.87
#2014-12-24|1397.61
#2014-12-25|1397.61
#2014-12-26|1395.43
#2014-12-29|1392.85
#2014-12-30|1382.95
#2014-12-31|1382.95
#2015-01-01|1382.95
#2015-01-02|1374.95
#2015-01-05|1343.63
#2015-01-06|1326.18
#2015-01-07|1319.43
#2015-01-08|1348.82
#2015-01-09|1352.40
#2015-01-12|1369.68
#2015-01-13|1384.50
#2015-01-14|1373.85
#2015-01-15|1374.24
#2015-01-16|1368.99
#2015-01-19|1392.16
#2015-01-20|1390.63
#2015-01-21|1401.09
#2015-01-22|1399.67
#2015-01-23|1405.53
#2015-01-26|1428.16
#2015-01-27|1426.69
#2015-01-28|1427.42
#2015-01-29|1432.48
#2015-01-30|1422.23
#2015-02-02|1424.78
#2015-02-03|1458.06
#2015-02-04|1461.57
#2015-02-05|1470.79
#2015-02-06|1455.56
#2015-02-09|1433.15
#2015-02-10|1453.09
#2015-02-11|1446.53
#2015-02-12|1475.26
#2015-02-13|1478.67
#2015-02-16|1476.17
#2015-02-17|1472.08
#2015-02-18|1481.79
#2015-02-19|1492.94
#2015-02-20|1490.01
#2015-02-23|1504.51
#2015-02-24|1502.81
#2015-02-25|1495.08
#2015-02-26|1486.75
#2015-02-27|1491.04
#2015-03-02|1492.83
#2015-03-03|1473.89
#2015-03-04|1464.41
#2015-03-05|1486.06
#2015-03-06|1463.79
#2015-03-09|1449.48
#2015-03-10|1421.78
#2015-03-11|1428.46
#2015-03-12|1434.01
#2015-03-13|1433.45
#2015-03-16|1450.14
#2015-03-17|1431.30
#2015-03-18|1435.27
#2015-03-19|1439.67
#2015-03-20|1469.45
#2015-03-23|1481.18
#2015-03-24|1484.51
#2015-03-25|1480.08
#2015-03-26|1458.30
#2015-03-27|1459.38
#2015-03-30|1466.62
#2015-03-31|1443.71
#2015-04-01|1454.38
#2015-04-02|1475.44
#2015-04-03|1489.74
#2015-04-06|1495.91
#2015-04-07|1485.76
#2015-04-08|1480.13
#2015-04-09|1481.70
#2015-04-10|1487.76
#2015-04-13|1480.34
#2015-04-14|1493.75
#2015-04-15|1489.44
#2015-04-16|1493.94
#2015-04-17|1480.96
#2015-04-20|1489.75
#2015-04-21|1510.09
#2015-04-22|1506.38
#2015-04-23|1513.93
#2015-04-24|1530.64
#2015-04-27|1552.66
#2015-04-28|1544.05
#2015-04-29|1542.35
#2015-04-30|1563.24
#2015-05-01|1565.61
#2015-05-04|1574.67
#2015-05-05|1550.57
#2015-05-06|1563.19
#2015-05-07|1539.15
#2015-05-08|1561.73
#2015-05-11|1553.31
#2015-05-12|1550.70
#2015-05-13|1571.63
#2015-05-14|1585.48
#2015-05-15|1593.11
#2015-05-18|1586.27
#2015-05-19|1578.13
#2015-05-20|1571.77
#2015-05-21|1582.43
#2015-05-22|1564.28
#2015-05-25|1554.41
#2015-05-26|1537.70
#2015-05-27|1548.64
#2015-05-28|1551.91
#2015-05-29|1534.45
#2015-06-01|1531.72
#2015-06-02|1560.80
#2015-06-03|1580.75
#2015-06-04|1565.63
#2015-06-05|1519.24
#2015-06-08|1521.13
#2015-06-09|1529.30
#2015-06-10|1561.20
#2015-06-11|1554.84
#2015-06-12|1539.43
#2015-06-15|1511.66
#2015-06-16|1520.86
#2015-06-17|1507.08
#2015-06-18|1528.81
#2015-06-19|1523.69
#2015-06-22|1564.81
#2015-06-23|1555.42
#2015-06-24|1555.26
#2015-06-25|1557.54
#2015-06-26|1548.96
#2015-06-29|1507.86
#2015-06-30|1488.17
#2015-07-01|1512.10
#2015-07-02|1494.64
#2015-07-03|1488.16
#2015-07-06|1466.43
#2015-07-07|1423.61
#2015-07-08|1444.13
#2015-07-09|1467.68
#2015-07-10|1516.64
#2015-07-13|1519.33
#2015-07-14|1521.69
#2015-07-15|1520.37
#2015-07-16|1532.86
#2015-07-17|1531.43
#2015-07-20|1537.88
#2015-07-21|1538.79
#2015-07-22|1525.20
#2015-07-23|1530.48
#2015-07-24|1523.01
#2015-07-27|1507.52
#2015-07-28|1510.25
#2015-07-29|1517.06
#2015-07-30|1507.88
#2015-07-31|1532.77
#2015-08-03|1533.42
#2015-08-04|1536.52
#2015-08-05|1530.11
#2015-08-06|1533.69
#2015-08-07|1523.34
#2015-08-10|1538.91
#2015-08-11|1528.16
#2015-08-12|1512.61
#2015-08-13|1524.46
#2015-08-14|1530.80
#2015-08-17|1525.41
#2015-08-18|1524.73
#2015-08-19|1505.03
#2015-08-20|1498.05
#2015-08-21|1470.62
#2015-08-24|1440.99
#2015-08-25|1467.97
#2015-08-26|1449.97
#2015-08-27|1467.34
#2015-08-28|1467.45
#2015-08-31|1458.81
#2015-09-01|1435.33
#2015-09-02|1431.70
#2015-09-03|1440.89
#2015-09-04|1410.23
#2015-09-07|1419.20
#2015-09-08|1434.81
#2015-09-09|1451.08
#2015-09-10|1443.50
#2015-09-11|1432.21
#2015-09-14|1425.77
#2015-09-15|1428.32
#2015-09-16|1427.87
#2015-09-17|1439.59
#2015-09-18|1439.09
#2015-09-21|1424.96
#2015-09-22|1380.65
#2015-09-23|1385.97
#2015-09-24|1373.76
#2015-09-25|1388.24
#2015-09-28|1365.73
#2015-09-29|1356.39
#2015-09-30|1377.14
#2015-10-01|1384.01
#2015-10-02|1398.44
#2015-10-05|1430.13
#2015-10-06|1449.02
#2015-10-07|1436.56
#2015-10-08|1450.09
#2015-10-09|1463.12
#2015-10-12|1456.67
#2015-10-13|1448.12
#2015-10-14|1448.57
#2015-10-15|1462.05
#2015-10-16|1465.03
#2015-10-19|1463.39
#2015-10-20|1462.80
#2015-10-21|1471.24
#2015-10-22|1469.57
#2015-10-23|1474.78
#2015-10-26|1471.30
#2015-10-27|1455.91
#2015-10-28|1477.16
#2015-10-29|1465.49
#2015-10-30|1477.18
#2015-11-02|1484.18
#2015-11-03|1477.32
#2015-11-04|1481.28
#2015-11-05|1478.22
#2015-11-06|1468.57
#2015-11-09|1449.03
#2015-11-10|1438.48
#2015-11-11|1456.41
#2015-11-12|1439.15
#2015-11-13|1425.13
#2015-11-16|1428.06
#2015-11-17|1445.83
#2015-11-18|1446.95
#2015-11-19|1467.67
#2015-11-20|1458.76
#2015-11-23|1448.51
#2015-11-24|1427.62
#2015-11-25|1443.69
#2015-11-26|1461.04
#2015-11-27|1461.75
#2015-11-30|1471.15
#2015-12-01|1471.68
#2015-12-02|1466.53
#2015-12-03|1473.39
#2015-12-04|1473.01
#2015-12-07|1482.91
#2015-12-08|1461.72
#2015-12-09|1468.91
#2015-12-10|1457.24
#2015-12-11|1435.75
#2015-12-14|1423.28
#2015-12-15|1441.18
#2015-12-16|1452.08
#2015-12-17|1447.97
#2015-12-18|1436.46
#2015-12-21|1428.62
#2015-12-22|1434.13
#2015-12-23|1451.48
#2015-12-24|1456.16
#2015-12-25|1456.16
#2015-12-28|1455.13
#2015-12-29|1470.61
#2015-12-30|1471.09
#2015-12-31|1454.89
#2016-01-01|1454.89
#2016-01-04|1413.16
#2016-01-05|1401.24
#2016-01-06|1386.44
#2016-01-07|1370.05
#2016-01-08|1364.91
#2016-01-11|1346.18
#2016-01-12|1358.06
#2016-01-13|1367.90
#2016-01-14|1341.64
#2016-01-15|1333.09
#2016-01-18|1307.13
#2016-01-19|1333.59
#2016-01-20|1292.89
#2016-01-21|1303.51
#2016-01-22|1344.15
#2016-01-25|1343.22
#2016-01-26|1356.84
#2016-01-27|1365.72
#2016-01-28|1364.06
#2016-01-29|1381.57
#2016-02-01|1392.86
#2016-02-02|1371.57
#2016-02-03|1364.78
#2016-02-04|1377.82
#2016-02-05|1363.53
#2016-02-08|1304.94
#2016-02-09|1305.77
#2016-02-10|1311.20
#2016-02-11|1277.36
#2016-02-12|1284.05
#2016-02-15|1310.47
#2016-02-16|1313.18
#2016-02-17|1338.30
#2016-02-18|1338.30
#2016-02-19|1322.93
#2016-02-22|1329.32
#2016-02-23|1320.79
#2016-02-24|1301.92
#2016-02-25|1310.28
#2016-02-26|1315.95
#2016-02-29|1322.83
#2016-03-01|1343.98
#2016-03-02|1332.14
#2016-03-03|1353.94
#2016-03-04|1380.20
#2016-03-07|1369.92
#2016-03-08|1361.89
#2016-03-09|1362.09
#2016-03-10|1358.64
#2016-03-11|1393.73
#2016-03-14|1403.49
#2016-03-15|1399.00
#2016-03-16|1397.51
#2016-03-17|1432.88
#2016-03-18|1439.43
#2016-03-21|1431.85
#2016-03-22|1429.43
#2016-03-23|1426.41
#2016-03-24|1405.73
#2016-03-25|1405.73
#2016-03-28|1412.21
#2016-03-29|1414.82
#2016-03-30|1464.04
#2016-03-31|1460.39
#2016-04-01|1444.07
#2016-04-04|1454.90
#2016-04-05|1430.05
#2016-04-06|1437.49
#2016-04-07|1429.95
#2016-04-08|1450.45
#2016-04-11|1458.13
#2016-04-12|1455.42
#2016-04-13|1475.85
#2016-04-14|1478.07
#2016-04-15|1473.79
#2016-04-18|1482.92
#2016-04-19|1503.68
#2016-04-20|1496.07
#2016-04-21|1489.98
#2016-04-22|1485.68
#2016-04-25|1484.96
#2016-04-26|1490.62
#2016-04-27|1502.13
#2016-04-28|1503.63
#2016-04-29|1513.09
#2016-05-02|1523.98
#2016-05-03|1508.01
#2016-05-04|1498.91
#2016-05-05|1493.84
#2016-05-06|1493.04
#2016-05-09|1494.92
#2016-05-10|1504.28
#2016-05-11|1507.11
#2016-05-12|1499.55
#2016-05-13|1474.64
#2016-05-16|1479.40
#2016-05-17|1483.13
#2016-05-18|1477.85
#2016-05-19|1458.50
#2016-05-20|1475.52
#2016-05-23|1473.08
#2016-05-24|1493.94
#2016-05-25|1498.00
#2016-05-26|1508.36
#2016-05-27|1499.39
#2016-05-30|1503.26
#2016-05-31|1503.85
#2016-06-01|1505.81
#2016-06-02|1510.37
#2016-06-03|1522.85
#2016-06-06|1532.12
#2016-06-07|1544.24
#2016-06-08|1535.46
#2016-06-09|1519.00
#2016-06-10|1480.01
#2016-06-13|1454.31
#2016-06-14|1413.75
#2016-06-15|1432.43
#2016-06-16|1403.59
#2016-06-17|1438.05
#2016-06-20|1495.98
#2016-06-21|1489.31
#2016-06-22|1493.87
#2016-06-23|1527.70
#2016-06-24|1410.14
#2016-06-27|1315.67
#2016-06-28|1363.11
#2016-06-29|1407.45
#2016-06-30|1425.86
#2016-07-01|1452.03
#2016-07-04|1433.21
#2016-07-05|1398.15
#2016-07-06|1375.93
#2016-07-07|1389.72
#2016-07-08|1414.22
#2016-07-11|1442.71
#2016-07-12|1453.51
#2016-07-13|1458.58
#2016-07-14|1472.27
#2016-07-15|1457.94
#2016-07-18|1462.75
#2016-07-19|1455.87
#2016-07-20|1471.96
#2016-07-21|1466.93
#2016-07-22|1466.24
#2016-07-25|1474.74
#2016-07-26|1480.03
#2016-07-27|1490.44
#2016-07-28|1500.66
#2016-07-29|1519.22
#2016-08-01|1508.11
#2016-08-02|1501.55
#2016-08-03|1488.01
#2016-08-04|1501.09
#2016-08-05|1509.31
#2016-08-08|1508.44
#2016-08-09|1526.16
#2016-08-10|1533.34
#2016-08-11|1549.75
#2016-08-12|1547.55
#2016-08-15|1551.24
#2016-08-16|1544.22
#2016-08-17|1529.06
#2016-08-18|1550.05
#2016-08-19|1544.71
#2016-08-22|1552.91
#2016-08-23|1562.89
#2016-08-24|1554.54
#2016-08-25|1548.13
#2016-08-26|1552.81
#2016-08-29|1537.94
#2016-08-30|1542.44
#2016-08-31|1539.30
#2016-09-01|1555.85
#2016-09-02|1568.53
#2016-09-05|1572.10
#2016-09-06|1576.53
#2016-09-07|1584.43
#2016-09-08|1583.16
#2016-09-09|1562.61
#2016-09-12|1550.38
#2016-09-13|1545.56
#2016-09-14|1545.64
#2016-09-15|1549.87
#2016-09-16|1532.76
#2016-09-19|1549.38
#2016-09-20|1546.27
#2016-09-21|1540.27
#2016-09-22|1580.10
#2016-09-23|1569.10
#2016-09-26|1556.59
#2016-09-27|1539.91
#2016-09-28|1552.70
#2016-09-29|1557.59
#2016-09-30|1559.35
#2016-10-03|1559.62
#2016-10-04|1550.30
#2016-10-05|1543.09
#2016-10-06|1530.50
#2016-10-07|1511.90
#2016-10-10|1522.50
#2016-10-11|1502.49
#2016-10-12|1494.83
#2016-10-13|1494.94
#2016-10-14|1507.82
#2016-10-17|1497.78
#2016-10-18|1512.50
#2016-10-19|1520.07
#2016-10-20|1512.46
#2016-10-21|1507.19
#2016-10-24|1512.61
#2016-10-25|1500.54
#2016-10-26|1504.08
#2016-10-27|1500.00
#2016-10-28|1506.83
#2016-10-31|1509.63
#2016-11-01|1506.99
#2016-11-02|1498.09
#2016-11-03|1490.15
#2016-11-04|1477.42
#2016-11-07|1483.20
#2016-11-08|1487.18
#2016-11-09|1480.38
#2016-11-10|1454.76
#2016-11-11|1443.23
#2016-11-14|1420.00
#2016-11-15|1435.74
#2016-11-16|1430.30
#2016-11-17|1437.72
#2016-11-18|1426.95
#2016-11-21|1435.13
#2016-11-22|1434.40
#2016-11-23|1418.67
#2016-11-24|1429.22
#2016-11-25|1439.96
#2016-11-28|1431.89
#2016-11-29|1441.03
#2016-11-30|1440.32
#2016-12-01|1429.73
#2016-12-02|1425.26
#2016-12-05|1443.91
#2016-12-06|1458.00
#2016-12-07|1477.31
#2016-12-08|1464.29
#2016-12-09|1468.14
#2016-12-12|1475.73
#2016-12-13|1493.66
#2016-12-14|1488.90
#2016-12-15|1461.96
#2016-12-16|1467.22
#2016-12-19|1474.72
#2016-12-20|1472.06
#2016-12-21|1481.68
#2016-12-22|1483.89
#2016-12-23|1492.42
#2016-12-26|1492.42
#2016-12-27|1496.36
#2016-12-28|1484.16
#2016-12-29|1499.64
#2016-12-30|1509.73
#2017-01-02|1524.18
#2017-01-03|1506.10
#2017-01-04|1513.00
#2017-01-05|1533.02
#2017-01-06|1529.25
#2017-01-09|1525.10
#2017-01-10|1531.03
#2017-01-11|1514.23
#2017-01-12|1531.59
#2017-01-13|1543.62
#2017-01-16|1533.16
#2017-01-17|1545.37
#2017-01-18|1543.30
#2017-01-19|1549.28
#2017-01-20|1554.28
#2017-01-23|1565.78
#2017-01-24|1572.02
#2017-01-25|1578.12
#2017-01-26|1569.10
#2017-01-27|1572.67
#2017-01-30|1552.76
#2017-01-31|1556.57
#2017-02-01|1561.22
#2017-02-02|1575.18
#2017-02-03|1581.32
#2017-02-06|1557.20
#2017-02-07|1554.82
#2017-02-08|1567.72
#2017-02-09|1566.87
#2017-02-10|1567.21
#2017-02-13|1577.79
#2017-02-14|1572.57
#2017-02-15|1576.31
#2017-02-16|1588.26
#2017-02-17|1574.91
#2017-02-20|1578.84
#2017-02-21|1572.33
#2017-02-22|1572.41
#2017-02-23|1578.47
#2017-02-24|1559.30
#2017-02-27|1569.10
#2017-02-28|1575.50
#2017-03-01|1580.42
#2017-03-02|1577.11
#2017-03-03|1579.85
#2017-03-06|1582.09
#2017-03-07|1571.33
#2017-03-08|1569.32
#2017-03-09|1580.60
#2017-03-10|1594.31
#2017-03-13|1599.14
#2017-03-14|1595.63
#2017-03-15|1587.62
#2017-03-16|1618.01
#2017-03-17|1623.68
#2017-03-20|1626.72
#2017-03-21|1629.97
#2017-03-22|1620.12
#2017-03-23|1633.75
#2017-03-24|1637.64
#2017-03-27|1649.08
#2017-03-28|1656.83
#2017-03-29|1642.10
#2017-03-30|1657.20
#2017-03-31|1671.34
#2017-04-03|1654.87
#2017-04-04|1657.52
#2017-04-05|1662.93
#2017-04-06|1668.98
#2017-04-07|1668.65
#2017-04-10|1661.93
#2017-04-11|1659.05
#2017-04-12|1665.26
#2017-04-13|1659.09
#2017-04-14|1659.09
#2017-04-17|1665.10
#2017-04-18|1650.31
#2017-04-19|1661.13
#2017-04-20|1680.92
#2017-04-21|1667.26
#2017-04-24|1755.03
#2017-04-25|1772.77
#2017-04-26|1768.77
#2017-04-27|1773.41
#2017-04-28|1775.20
#2017-05-01|1779.76
#2017-05-02|1799.44
#2017-05-03|1796.01
#2017-05-04|1835.01
#2017-05-05|1853.79
#2017-05-08|1834.58
#2017-05-09|1830.96
#2017-05-10|1832.18
#2017-05-11|1816.81
#2017-05-12|1839.03
#2017-05-15|1858.58
#2017-05-16|1880.46
#2017-05-17|1867.91
#2017-05-18|1845.96
#2017-05-19|1884.02
#2017-05-22|1898.48
#2017-05-23|1911.48
#2017-05-24|1908.88
#2017-05-25|1914.97
#2017-05-26|1916.95
#2017-05-29|1915.23
#2017-05-30|1916.16
#2017-05-31|1923.16
#2017-06-01|1943.90
#2017-06-02|1960.81
#2017-06-05|1945.90
#2017-06-06|1937.22
#2017-06-07|1936.63
#2017-06-08|1923.43
#2017-06-09|1926.67
#2017-06-12|1904.42
#2017-06-13|1921.99
#2017-06-14|1940.27
#2017-06-15|1909.43
#2017-06-16|1929.96
#2017-06-19|1934.24
#2017-06-20|1921.12
#2017-06-21|1922.97
#2017-06-22|1932.75
#2017-06-23|1937.35
#2017-06-26|1949.33
#2017-06-27|1939.93
#2017-06-28|1945.04
#2017-06-29|1917.16
#2017-06-30|1915.72
#2017-07-03|1925.56
#2017-07-04|1912.58
#2017-07-05|1915.56
#2017-07-06|1909.74
#2017-07-07|1915.27
#2017-07-10|1922.40
#2017-07-11|1921.48
#2017-07-12|1949.80
#2017-07-13|1956.64
#2017-07-14|1972.58
#2017-07-17|1978.06
#2017-07-18|1981.93
#2017-07-19|1981.54
#2017-07-20|1999.25
#2017-07-21|1984.61
#2017-07-24|1974.02
#2017-07-25|1976.57
#2017-07-26|1981.15
#2017-07-27|1976.19
#2017-07-28|1976.27
#2017-07-31|1979.12
#2017-08-01|1996.21
#2017-08-02|1995.48
#2017-08-03|2001.64
#2017-08-04|1992.97
#2017-08-07|1997.61
#2017-08-08|1994.70
#2017-08-09|1982.85
#2017-08-10|1975.32
#2017-08-11|1964.13
#2017-08-14|1987.33
#2017-08-15|1982.92
#2017-08-16|1998.97
#2017-08-17|2004.44
#2017-08-18|1990.92
#2017-08-21|1995.05
#2017-08-22|1999.29
#2017-08-23|2004.29
#2017-08-24|1997.05
#2017-08-25|2002.42
#2017-08-28|2007.74
#2017-08-29|1997.25
#2017-08-30|1999.07
#2017-08-31|2017.14
#2017-09-01|2023.28
#2017-09-04|2023.03
#2017-09-05|2030.45
#2017-09-06|2034.43
#2017-09-07|2050.43
#2017-09-08|2058.40
#2017-09-11|2073.62
#2017-09-12|2075.90
#2017-09-13|2064.93
#2017-09-14|2063.78
#2017-09-15|2075.59
#2017-09-18|2087.06
#2017-09-19|2100.26
#2017-09-20|2102.12
#2017-09-21|2090.33
#2017-09-22|2103.23
#2017-09-25|2086.74
#2017-09-26|2069.07
#2017-09-27|2064.87
#2017-09-28|2088.45
#2017-09-29|2105.12
#2017-10-02|2099.29
#2017-10-03|2111.32
#2017-10-04|2117.01
#2017-10-05|2108.46
#2017-10-06|2106.15
#2017-10-09|2107.67
#2017-10-10|2125.12
#2017-10-11|2129.73
#2017-10-12|2135.48
#2017-10-13|2127.59
#2017-10-16|2122.95
#2017-10-17|2108.06
#2017-10-18|2125.44
#2017-10-19|2117.18
#2017-10-20|2116.25
#2017-10-23|2110.12
#2017-10-24|2099.91
#2017-10-25|2102.94
#2017-10-26|2101.28
#2017-10-27|2087.67
#2017-10-30|2100.57
#2017-10-31|2103.83
#2017-11-01|2102.99
#2017-11-02|2111.45
#2017-11-03|2110.08
#2017-11-06|2098.29
#2017-11-07|2088.49
#2017-11-08|2089.27
#2017-11-09|2070.31
#2017-11-10|2079.05
#2017-11-13|2056.83
#2017-11-14|2076.51
#2017-11-15|2066.01
#2017-11-16|2084.13
#2017-11-17|2069.04
#2017-11-20|2075.77
#2017-11-21|2080.51
#2017-11-22|2087.45
#2017-11-23|2104.58
#2017-11-24|2117.82
#2017-11-27|2123.06
#2017-11-28|2125.64
#2017-11-29|2123.16
#2017-11-30|2144.86
#2017-12-01|2119.00
#2017-12-04|2130.81
#2017-12-05|2126.09
#2017-12-06|2107.37
#2017-12-07|2113.22
#2017-12-08|2109.99
#2017-12-11|2115.48
#2017-12-12|2105.71
#2017-12-13|2107.73
#2017-12-14|2106.96
#2017-12-15|2105.85
#2017-12-18|2132.57
#2017-12-19|2129.84
#2017-12-20|2135.08
#2017-12-21|2133.83
#2017-12-22|2129.43
#2017-12-25|2129.43
#2017-12-26|2135.01
#2017-12-27|2148.36
#2017-12-28|2154.35
#2017-12-29|2160.64
#2018-01-01|2160.64
#2018-01-02|2168.42
#2018-01-03|2185.26
#2018-01-04|2216.30
#2018-01-05|2229.42
#2018-01-08|2226.94
#2018-01-09|2234.71
#2018-01-10|2227.90
#2018-01-11|2228.87
#2018-01-12|2248.07
#2018-01-15|2268.31
#2018-01-16|2276.83
#2018-01-17|2284.54
#2018-01-18|2284.66
#2018-01-19|2302.26
#2018-01-22|2307.32
#2018-01-23|2312.81
#2018-01-24|2315.80
#2018-01-25|2324.08
#2018-01-26|2324.97
#2018-01-29|2299.71
#2018-01-30|2292.94
#2018-01-31|2310.98
#2018-02-01|2306.62
#2018-02-02|2264.00
#2018-02-05|2222.66
#2018-02-06|2170.51
#2018-02-07|2202.12
#2018-02-08|2144.83
#2018-02-09|2124.59
#2018-02-12|2144.34
#2018-02-13|2152.16
#2018-02-14|2185.84
#2018-02-15|2223.15
#2018-02-16|2234.48
#2018-02-19|2216.34
#2018-02-20|2222.42
#2018-02-21|2230.08
#2018-02-22|2221.85
#2018-02-23|2208.27
#2018-02-26|2209.91
#2018-02-27|2194.07
#2018-02-28|2169.45
#2018-03-01|2146.42
#2018-03-02|2144.11
#2018-03-05|2156.73
#2018-03-06|2185.82
#2018-03-07|2200.91
#2018-03-08|2203.92
#2018-03-09|2214.95
#2018-03-12|2223.27
#2018-03-13|2218.33
#2018-03-14|2205.31
#2018-03-15|2203.50
#2018-03-16|2190.24
#2018-03-19|2184.49
#2018-03-20|2174.59
#2018-03-21|2172.27
#2018-03-22|2148.96
#2018-03-23|2137.44
#2018-03-26|2141.06
#2018-03-27|2157.54
#2018-03-28|2155.44
#2018-03-29|2151.69
#2018-03-30|2151.69
#2018-04-02|2153.62
#2018-04-03|2128.84
#2018-04-04|2112.85
#2018-04-05|2149.81
#2018-04-06|2156.34
#2018-04-09|2168.97
#2018-04-10|2185.82
#2018-04-11|2180.05
#2018-04-12|2173.70
#2018-04-13|2185.18
#2018-04-16|2188.59
#2018-04-17|2201.02
#2018-04-18|2214.33
#2018-04-19|2219.19
#2018-04-20|2200.87
#2018-04-23|2185.55
#2018-04-24|2180.48
#2018-04-25|2156.30
#2018-04-26|2173.89
#2018-04-27|2184.99
#2018-04-30|2183.57
#2018-05-01|2166.85
#2018-05-02|2180.96
#2018-05-03|2169.32
#2018-05-04|2169.87
#2018-05-07|2173.18
#2018-05-08|2173.54
#2018-05-09|2164.56
#2018-05-10|2165.39
#2018-05-11|2175.72
#2018-05-14|2177.69
#2018-05-15|2142.35
#2018-05-16|2121.63
#2018-05-17|2145.54
#2018-05-18|2143.56
#2018-05-21|2147.54
#2018-05-22|2155.69
#2018-05-23|2120.49
#2018-05-24|2128.94
#2018-05-25|2127.46
#2018-05-28|2117.65
#2018-05-29|2078.27
#2018-05-30|2087.46
#2018-05-31|2105.01
#2018-06-01|2114.11
#2018-06-04|2137.36
#2018-06-05|2129.06
#2018-06-06|2146.66
#2018-06-07|2142.37
#2018-06-08|2129.62
#2018-06-11|2144.54
#2018-06-12|2154.31
#2018-06-13|2162.46
#2018-06-14|2156.59
#2018-06-15|2144.75
#2018-06-18|2133.60
#2018-06-19|2110.81
#2018-06-20|2107.88
#2018-06-21|2100.97
#2018-06-22|2113.59
#2018-06-25|2099.30
#2018-06-26|2100.55
#2018-06-27|2093.67
#2018-06-28|2068.82
#2018-06-29|2098.45
#2018-07-02|2066.16
#2018-07-03|2086.15
#2018-07-04|2078.43
#2018-07-05|2098.15
#2018-07-06|2122.54
#2018-07-09|2130.11
#2018-07-10|2139.22
#2018-07-11|2132.87
#2018-07-12|2145.19
#2018-07-13|2143.17
#2018-07-16|2153.19
#2018-07-17|2145.23
#2018-07-18|2143.59
#2018-07-19|2128.55
#2018-07-20|2141.37
#2018-07-23|2128.83
#2018-07-24|2144.57
#2018-07-25|2148.08
#2018-07-26|2153.11
#2018-07-27|2157.54
#2018-07-30|2159.49
#2018-07-31|2153.92
#2018-08-01|2146.13
#2018-08-02|2130.19
#2018-08-03|2133.97
#2018-08-06|2127.41
#2018-08-07|2141.36
#2018-08-08|2141.15
#2018-08-09|2144.75
#2018-08-10|2106.45
#2018-08-13|2092.57
#2018-08-14|2078.46
#2018-08-15|2044.66
#2018-08-16|2069.00
#2018-08-17|2078.60
#2018-08-20|2105.70
#2018-08-21|2129.70
#2018-08-22|2144.98
#2018-08-23|2145.35
#2018-08-24|2154.97
#2018-08-27|2179.89
#2018-08-28|2192.13
#2018-08-29|2186.25
#2018-08-30|2174.48
#2018-08-31|2153.28
#2018-09-03|2142.86
#2018-09-04|2129.80
#2018-09-05|2118.46
#2018-09-06|2123.32
#2018-09-07|2124.34
#2018-09-10|2137.02
#2018-09-11|2140.63
#2018-09-12|2161.28
#2018-09-13|2154.81
#2018-09-14|2164.67
#2018-09-17|2167.73
#2018-09-18|2178.11
#2018-09-19|2168.08
#2018-09-20|2185.88
#2018-09-21|2189.93
#2018-09-24|2188.12
#2018-09-25|2182.66
#2018-09-26|2175.79
#2018-09-27|2162.09
#2018-09-28|2141.40
#2018-10-01|2139.18
#2018-10-02|2116.15
#2018-10-03|2128.12
#2018-10-04|2098.75
#2018-10-05|2077.05
#2018-10-08|2050.05
#2018-10-09|2045.81
#2018-10-10|2005.97
#2018-10-11|1984.64
#2018-10-12|1987.45
#2018-10-15|1983.64
#2018-10-16|2029.98
#2018-10-17|2014.09
#2018-10-18|2003.56
#2018-10-19|1984.01
#2018-10-22|1963.66
#2018-10-23|1926.20
#2018-10-24|1923.62
#2018-10-25|1940.98
#2018-10-26|1926.36
#2018-10-29|1944.38
#2018-10-30|1940.18
#2018-10-31|1952.44
#2018-11-01|1974.02
#2018-11-02|1984.33
#2018-11-05|1980.77
#2018-11-06|1980.85
#2018-11-07|2019.25
#2018-11-08|2013.09
#2018-11-09|1986.00
#2018-11-12|1945.93
#2018-11-13|1957.49
#2018-11-14|1959.44
#2018-11-15|1935.77
#2018-11-16|1941.75
#2018-11-19|1929.31
#2018-11-20|1893.89
#2018-11-21|1905.62
#2018-11-22|1893.51
#2018-11-23|1893.39
#2018-11-26|1917.37
#2018-11-27|1913.26
#2018-11-28|1908.06
#2018-11-29|1941.98
#2018-11-30|1915.27
#2018-12-03|1925.74
#2018-12-04|1898.16
#2018-12-05|1876.66
#2018-12-06|1807.99
#2018-12-07|1829.78
#2018-12-10|1788.94
#2018-12-11|1801.38
#2018-12-12|1848.24
#2018-12-13|1842.97
#2018-12-14|1812.64
#2018-12-17|1789.71
#2018-12-18|1782.88
#2018-12-19|1797.76
#2018-12-20|1755.70
#2018-12-21|1749.20
#2018-12-24|1740.91
#2018-12-25|1740.91
#2018-12-26|1739.99
#2018-12-27|1722.62
#2018-12-28|1761.50
#2018-12-31|1786.53
#2019-01-01|1786.53
#2019-01-02|1759.35
#2019-01-03|1739.12
#2019-01-04|1784.00
#2019-01-07|1801.53
#2019-01-08|1829.84
#2019-01-09|1863.75
#2019-01-10|1868.85
#2019-01-11|1853.92
#2019-01-14|1830.75
#2019-01-15|1824.04
#2019-01-16|1837.86
#2019-01-17|1839.26
#2019-01-18|1876.43
#2019-01-21|1877.05
#2019-01-22|1870.93
#2019-01-23|1863.88
#2019-01-24|1872.01
#2019-01-25|1901.69
#2019-01-28|1891.15
#2019-01-29|1887.07
#2019-01-30|1888.37
#2019-01-31|1891.22
#2019-02-01|1893.86
#2019-02-04|1887.08
#2019-02-05|1921.98
#2019-02-06|1908.29
#2019-02-07|1869.02
#2019-02-08|1838.46
#2019-02-11|1851.55
#2019-02-12|1864.87
#2019-02-13|1884.96
#2019-02-14|1878.79
#2019-02-15|1896.46
#2019-02-18|1919.17
#2019-02-19|1920.26
#2019-02-20|1936.16
#2019-02-21|1936.55
#2019-02-22|1949.19
#2019-02-25|1960.74
#2019-02-26|1962.98
#2019-02-27|1955.60
#2019-02-28|1982.93
#2019-03-01|2012.40
#2019-03-04|2008.74
#2019-03-05|1988.79
#2019-03-06|1982.10
#2019-03-07|1956.63
#2019-03-08|1944.82
#2019-03-11|1955.30
#2019-03-12|1968.48
#2019-03-13|1983.80
#2019-03-14|1998.30
#2019-03-15|2007.17
#2019-03-18|2009.24
#2019-03-19|2027.67
#2019-03-20|2005.11
#2019-03-21|2010.04
#2019-03-22|1955.77
#2019-03-25|1942.70
#2019-03-26|1957.13
#2019-03-27|1943.64
#2019-03-28|1936.16
#2019-03-29|1956.75
#2019-04-01|1989.85
#2019-04-02|1999.17
#2019-04-03|2034.72
#2019-04-04|2024.06
#2019-04-05|2029.19
#2019-04-08|2024.61
#2019-04-09|2006.28
#2019-04-10|2011.66
#2019-04-11|2039.66
#2019-04-12|2058.89
#2019-04-15|2066.27
#2019-04-16|2070.66
#2019-04-17|2070.72
#2019-04-18|2063.56
#2019-04-19|2063.56
#2019-04-22|2065.67
#2019-04-23|2065.69
#2019-04-24|2069.64
#2019-04-25|2039.86
#2019-04-26|2058.10
#2019-04-29|2067.56
#2019-04-30|2067.66
#2019-05-01|2073.84
#2019-05-02|2056.39
#2019-05-03|2052.85
#2019-05-06|2028.75
#2019-05-07|2010.35
#2019-05-08|2020.66
#2019-05-09|1987.78
#2019-05-10|1996.29
#2019-05-13|1961.55
#2019-05-14|1989.53
#2019-05-15|2002.00
#2019-05-16|2013.79
#2019-05-17|1999.06
#2019-05-20|1974.25
#2019-05-21|1997.02
#2019-05-22|1996.18
#2019-05-23|1959.22
#2019-05-24|1986.24
#2019-05-27|1995.58
#2019-05-28|1992.57
#2019-05-29|1952.81
#2019-05-30|1964.85
#2019-05-31|1960.34
#2019-06-03|1971.21
#2019-06-04|1984.37
#2019-06-05|2009.58
#2019-06-06|1996.63
#2019-06-07|2033.48
#2019-06-10|2036.42
#2019-06-11|2048.53
#2019-06-12|2041.00
#2019-06-13|2032.33
#2019-06-14|2012.34
#2019-06-17|2016.16
#2019-06-18|2053.39
#2019-06-19|2063.37
#2019-06-20|2078.26
#2019-06-21|2066.33
#2019-06-24|2076.44
#2019-06-25|2072.65
#2019-06-26|2072.99
#2019-06-27|2080.52
#2019-06-28|2103.02
#2019-07-01|2105.05
#2019-07-02|2102.28
#2019-07-03|2116.22
#2019-07-04|2123.41
#2019-07-05|2091.91
#2019-07-08|2088.60
#2019-07-09|2074.51
#2019-07-10|2081.74
#2019-07-11|2076.42
#2019-07-12|2091.03
#2019-07-15|2107.34
#2019-07-16|2108.05
#2019-07-17|2093.09
#2019-07-18|2082.49
#2019-07-19|2100.43
#2019-07-22|2103.88
#2019-07-23|2112.47
#2019-07-24|2117.97
#2019-07-25|2109.57
#2019-07-26|2124.85
#2019-07-29|2117.91
#2019-07-30|2092.10
#2019-07-31|2087.64
#2019-08-01|2092.16
#2019-08-02|2045.86
#2019-08-05|2003.94
#2019-08-06|2001.40
#2019-08-07|2021.17
#2019-08-08|2057.24
#2019-08-09|2037.71
#2019-08-12|2034.44
#2019-08-13|2035.65
#2019-08-14|1985.40
#2019-08-15|1961.63
#2019-08-16|1995.15
#2019-08-19|2031.81
#2019-08-20|2011.51
#2019-08-21|2057.01
#2019-08-22|2032.86
#2019-08-23|2016.40
#2019-08-26|2016.88
#2019-08-27|2030.10
#2019-08-28|2009.95
#2019-08-29|2033.75
#2019-08-30|2052.82
#2019-09-02|2045.79
#2019-09-03|2026.96
#2019-09-04|2066.15
#2019-09-05|2083.79
#2019-09-06|2076.56
#2019-09-09|2066.90
#2019-09-10|2058.42
#2019-09-11|2067.68
#2019-09-12|2085.29
#2019-09-13|2098.22
#2019-09-16|2065.40
#2019-09-17|2081.89
#2019-09-18|2079.06
#2019-09-19|2093.94
#2019-09-20|2082.47
#2019-09-23|2056.19
#2019-09-24|2059.35
#2019-09-25|2042.27
#2019-09-26|2052.51
#2019-09-27|2063.83
#2019-09-30|2057.38
#2019-10-01|2041.95
#2019-10-02|1991.88
#2019-10-03|1999.30
#2019-10-04|2019.22
#2019-10-07|2026.99
#2019-10-08|1993.19
#2019-10-09|2011.57
#2019-10-10|2035.96
#2019-10-11|2059.06
#2019-10-14|2054.56
#2019-10-15|2077.32
#2019-10-16|2077.10
#2019-10-17|2083.97
#2019-10-18|2081.03
#2019-10-21|2088.97
#2019-10-22|2084.58
#2019-10-23|2082.76
#2019-10-24|2100.02
#2019-10-25|2099.17
#2019-10-28|2111.76
#2019-10-29|2126.59
#2019-10-30|2124.39
#2019-10-31|2131.39
#2019-11-01|2145.79
#2019-11-04|2152.33
#2019-11-05|2135.41
#2019-11-06|2133.49
#2019-11-07|2141.76
#2019-11-08|2135.11
#2019-11-11|2132.49
#2019-11-12|2132.79
#2019-11-13|2126.16
#2019-11-14|2122.49
#2019-11-15|2146.08
#2019-11-18|2155.75
#2019-11-19|2157.17
#2019-11-20|2149.82
#2019-11-21|2142.63
#2019-11-22|2136.84
#2019-11-25|2149.81
#2019-11-26|2169.11
#2019-11-27|2165.54
#2019-11-28|2159.25
#2019-11-29|2155.63
#2019-12-02|2137.54
#2019-12-03|2125.90
#2019-12-04|2144.51
#2019-12-05|2152.77
#2019-12-06|2154.18
#2019-12-09|2154.87
#2019-12-10|2155.13
#2019-12-11|2150.16
#2019-12-12|2157.57
#2019-12-13|2171.18
#2019-12-16|2190.40
#2019-12-17|2191.90
#2019-12-18|2182.03
#2019-12-19|2185.58
#2019-12-20|2185.00
#2019-12-23|2191.65
#2019-12-24|2199.10
#2019-12-25|2199.10
#2019-12-26|2200.78
#2019-12-27|2213.18
#2019-12-30|2211.60
#2019-12-31|2204.69
#2020-01-01|2204.69
#2020-01-02|2222.40
#2020-01-03|2205.31
#2020-01-06|2200.03
#2020-01-07|2205.88
#2020-01-08|2205.30
#2020-01-09|2208.53
#2020-01-10|2213.66
#2020-01-13|2216.97
#2020-01-14|2219.34
#2020-01-15|2232.94
#2020-01-16|2235.00
#2020-01-17|2225.37
#2020-01-20|2228.46
#2020-01-21|2220.17
#2020-01-22|2213.55
#2020-01-23|2196.26
#2020-01-24|2192.11
#2020-01-27|2161.32
#2020-01-28|2178.16
#2020-01-29|2191.80
#2020-01-30|2183.34
#2020-01-31|2182.21
#2020-02-03|2198.37
#2020-02-04|2209.35
#2020-02-05|2221.39
#2020-02-06|2219.46
#2020-02-07|2211.36
#2020-02-10|2204.64
#2020-02-11|2217.01
#2020-02-12|2227.22
#2020-02-13|2216.76
#2020-02-14|2217.61
#2020-02-17|2222.60
#2020-02-18|2222.07
#2020-02-19|2221.03
#2020-02-20|2208.98
#2020-02-21|2208.84
#2020-02-24|2152.01
#2020-02-25|2121.79
#2020-02-26|2120.59
#2020-02-27|2081.12
#2020-02-28|2016.24
#2020-03-02|2039.08
#2020-03-03|2068.61
#2020-03-04|2087.12
#2020-03-05|2048.50
#2020-03-06|1992.91
#2020-03-09|1879.14
#2020-03-10|1833.09
#2020-03-11|1796.31
#2020-03-12|1544.66
#2020-03-13|1553.40
#2020-03-16|1445.57
#2020-03-17|1421.84
#2020-03-18|1357.09
#2020-03-19|1388.63
#2020-03-20|1482.84
#2020-03-23|1437.41
#2020-03-24|1557.99
#2020-03-25|1605.20
#2020-03-26|1670.85
#2020-03-27|1598.10
#2020-03-30|1570.70
#2020-03-31|1585.74
#2020-04-01|1538.79
#2020-04-02|1540.61
#2020-04-03|1512.23
#2020-04-06|1592.94
#2020-04-07|1648.77
#2020-04-08|1647.67
#2020-04-09|1691.63
#2020-04-10|1691.63
#2020-04-13|1685.75
#2020-04-14|1674.21
#2020-04-15|1584.70
#2020-04-16|1566.37
#2020-04-17|1639.64
#2020-04-20|1636.37
#2020-04-21|1599.53
#2020-04-22|1602.05
#2020-04-23|1627.97
#2020-04-24|1614.73
#2020-04-27|1671.56
#2020-04-28|1690.47
#2020-04-29|1732.81
#2020-04-30|1713.31
#2020-05-01|1721.99
#2020-05-04|1642.56
#2020-05-05|1671.18
#2020-05-06|1651.17
#2020-05-07|1658.98
#2020-05-08|1714.49
#2020-05-11|1684.79
#2020-05-12|1692.45
#2020-05-13|1655.39
#2020-05-14|1614.02
#2020-05-15|1643.22
#2020-05-18|1722.26
#2020-05-19|1670.15
#2020-05-20|1694.54
#2020-05-21|1674.40
#2020-05-22|1680.69
#2020-05-25|1738.93
#2020-05-26|1782.99
#2020-05-27|1798.16
#2020-05-28|1823.37
#2020-05-29|1806.87
#2020-06-01|1845.57
#2020-06-02|1896.46
#2020-06-03|1952.67
#2020-06-04|1984.64
#2020-06-05|2027.02
#2020-06-08|2021.33
#2020-06-09|1996.28
#2020-06-10|1971.60
#2020-06-11|1878.28
#2020-06-12|1871.75
#2020-06-15|1881.80
#2020-06-16|1924.14
#2020-06-17|1919.76
#2020-06-18|1914.79
#2020-06-19|1902.21
#2020-06-22|1896.08
#2020-06-23|1934.96
#2020-06-24|1869.50
#2020-06-25|1879.81
#2020-06-26|1874.26
#2020-06-29|1894.12
#2020-06-30|1905.07
#2020-07-01|1907.57
#2020-07-02|1944.38
#2020-07-03|1937.30
#2020-07-06|1984.80
#2020-07-07|1967.70
#2020-07-08|1949.51
#2020-07-09|1911.71
#2020-07-10|1935.02
#2020-07-13|1961.45
#2020-07-14|1952.60
#2020-07-15|1991.89
#2020-07-16|1998.19
#2020-07-17|1978.72
#2020-07-20|1996.70
#2020-07-21|2013.99
#2020-07-22|2023.83
#2020-07-23|2037.60
#2020-07-24|2010.51
#2020-07-27|2027.63
#2020-07-28|2021.82
#2020-07-29|2031.96
#2020-07-30|1985.55
#2020-07-31|1979.55
#2020-08-03|1999.16
#2020-08-04|2004.44
#2020-08-05|2050.76
#2020-08-06|2045.04
#2020-08-07|2037.68
#2020-08-10|2048.03
#2020-08-11|2093.90
#2020-08-12|2112.19
#2020-08-13|2114.96
#2020-08-14|2079.20
#2020-08-17|2085.88
#2020-08-18|2079.41
#2020-08-19|2090.08
#2020-08-20|2057.95
#2020-08-21|2053.66
#2020-08-24|2093.48
#2020-08-25|2096.67
#2020-08-26|2114.81
#2020-08-27|2081.64
#2020-08-28|2100.53
#2020-08-31|2106.28
#2020-09-01|2090.25
#2020-09-02|2098.50
#2020-09-03|2083.12
#2020-09-04|2069.38
#2020-09-07|2111.66
#2020-09-08|2075.73
#2020-09-09|2108.73
#2020-09-10|2116.05
#2020-09-11|2105.55
#2020-09-14|2123.84
#2020-09-15|2119.14
#2020-09-16|2118.55
#2020-09-17|2089.07
#2020-09-18|2068.39
#2020-09-21|1978.46
#2020-09-22|1974.15
#2020-09-23|1969.27
#2020-09-24|1945.43
#2020-09-25|1942.38
#2020-09-28|1998.06
#2020-09-29|1990.06
#2020-09-30|2002.61
#2020-10-01|1997.03
#2020-10-02|1989.52
#2020-10-05|2031.86
#2020-10-06|2062.81
#2020-10-07|2054.51
#2020-10-08|2071.34
#2020-10-09|2080.69
#2020-10-12|2092.87
#2020-10-13|2055.03
#2020-10-14|2062.09
#2020-10-15|2011.86
#2020-10-16|2032.69
#2020-10-19|2050.71
#2020-10-20|2065.83
#2020-10-21|2039.31
#2020-10-22|2035.86
#2020-10-23|2056.96
#2020-10-26|2015.31
#2020-10-27|1983.49
#2020-10-28|1895.01
#2020-10-29|1881.87
#2020-10-30|1883.82
#2020-11-02|1911.56
#2020-11-03|1966.56
#2020-11-04|1992.67
#2020-11-05|2036.87
#2020-11-06|2028.58
#2020-11-09|2177.83
#2020-11-10|2238.26
#2020-11-11|2213.02
#2020-11-12|2207.36
#2020-11-13|2229.03
#2020-11-16|2284.04
#2020-11-17|2291.56
#2020-11-18|2299.20
#2020-11-19|2275.56
#2020-11-20|2275.00
#2020-11-23|2271.44
#2020-11-24|2325.05
#2020-11-25|2329.93
#2020-11-26|2325.55
#2020-11-27|2348.22
#2020-11-30|2319.79
#2020-12-01|2369.30
#2020-12-02|2371.85
#2020-12-03|2380.43
#2020-12-04|2398.68
#2020-12-07|2379.05
#2020-12-08|2372.92
#2020-12-09|2370.53
#2020-12-10|2366.15
#2020-12-11|2343.67
#2020-12-14|2360.41
#2020-12-15|2376.02
#2020-12-16|2392.25
#2020-12-17|2412.92
#2020-12-18|2402.46
#2020-12-21|2343.26
#2020-12-22|2364.81
#2020-12-23|2399.72
#2020-12-24|2396.65
#2020-12-25|2396.65
#2020-12-28|2415.62
#2020-12-29|2433.06
#2020-12-30|2433.40
#2020-12-31|2401.30
#2021-01-01|2401.30
#2021-01-04|2426.73
#2021-01-05|2426.35
#2021-01-06|2460.73
#2021-01-07|2453.56
#2021-01-08|2470.79
#2021-01-11|2427.20
#2021-01-12|2438.98
#2021-01-13|2457.23
#2021-01-14|2479.10
#2021-01-15|2446.80
#2021-01-18|2444.80
#2021-01-19|2451.93
#2021-01-20|2461.36
#2021-01-21|2459.35
#2021-01-22|2427.22
#2021-01-25|2367.12
#2021-01-26|2391.81
#2021-01-27|2363.15
#2021-01-28|2390.35
#2021-01-29|2365.70
#2021-02-01|2383.36
#2021-02-02|2415.87
#2021-02-03|2413.43
#2021-02-04|2423.50
#2021-02-05|2446.34
#2021-02-08|2454.72
#2021-02-09|2463.60
#2021-02-10|2460.54
#2021-02-11|2469.95
#2021-02-12|2454.56
#2021-02-15|2477.76
#2021-02-16|2477.21
#2021-02-17|2451.23
#2021-02-18|2441.12
#2021-02-19|2459.68
#2021-02-22|2458.13
#2021-02-23|2473.91
#2021-02-24|2473.10
#2021-02-25|2501.55
#2021-02-26|2445.20
#2021-03-01|2458.30
#2021-03-02|2458.13
#2021-03-03|2476.69
#2021-03-04|2474.80
#2021-03-05|2427.68
#2021-03-08|2460.84
#2021-03-09|2471.61
#2021-03-10|2479.52
#2021-03-11|2497.52
#2021-03-12|2500.82
#2021-03-15|2486.66
#2021-03-16|2483.82
#2021-03-17|2485.31
#2021-03-18|2486.83
#2021-03-19|2462.44
#2021-03-22|2453.89
#2021-03-23|2432.13
#2021-03-24|2426.67
#2021-03-25|2418.64
#2021-03-26|2427.43
#2021-03-29|2427.86
#2021-03-30|2434.83
#2021-03-31|2432.75
#2021-04-01|2452.54
#2021-04-02|2452.54
#2021-04-05|2460.46
#2021-04-06|2485.56
#2021-04-07|2503.29
#2021-04-08|2500.63
#2021-04-09|2489.05
#2021-04-12|2499.71
#2021-04-13|2517.14
#2021-04-14|2526.13
#2021-04-15|2531.56
#2021-04-16|2551.35
#2021-04-19|2566.58
#2021-04-20|2539.47
#2021-04-21|2534.11
#2021-04-22|2549.90
#2021-04-23|2559.59
#2021-04-26|2582.43
#2021-04-27|2584.52
#2021-04-28|2596.61
#2021-04-29|2585.44
#2021-04-30|2555.75
#2021-05-03|2579.10
#2021-05-04|2547.96
#2021-05-05|2563.89
#2021-05-06|2582.36
#2021-05-07|2619.36
#2021-05-10|2637.47
#2021-05-11|2597.53
#2021-05-12|2566.98
#2021-05-13|2553.77
#2021-05-14|2601.38
#2021-05-17|2591.04
#2021-05-18|2608.87
#2021-05-19|2572.33
#2021-05-20|2587.82
#2021-05-21|2589.27
#2021-05-24|2610.85
#2021-05-25|2610.73
#2021-05-26|2610.63
#2021-05-27|2616.91
#2021-05-28|2623.80
#2021-05-31|2626.91
#2021-06-01|2657.32
#2021-06-02|2652.12
#2021-06-03|2631.71
#2021-06-04|2640.75
#2021-06-07|2665.23
#2021-06-08|2668.59
#2021-06-09|2673.79
#2021-06-10|2664.38
#2021-06-11|2684.37
#2021-06-14|2696.54
#2021-06-15|2689.52
#2021-06-16|2688.17
#2021-06-17|2643.34
#2021-06-18|2586.54
#2021-06-21|2603.81
#2021-06-22|2602.71
#2021-06-23|2594.80
#2021-06-24|2610.77
#2021-06-25|2618.50
#2021-06-28|2579.05
#2021-06-29|2574.48
#2021-06-30|2554.02
#2021-07-01|2585.82
#2021-07-02|2593.93
#2021-07-05|2606.18
#2021-07-06|2585.69
#2021-07-07|2579.07
#2021-07-08|2542.75
#2021-07-09|2573.19
#2021-07-12|2567.73
#2021-07-13|2555.49
#2021-07-14|2539.79
#2021-07-15|2507.54
#2021-07-16|2512.98
#2021-07-19|2451.21
#2021-07-20|2447.94
#2021-07-21|2502.79
#2021-07-22|2512.28
#2021-07-23|2525.77
#2021-07-26|2535.41
#2021-07-27|2521.06
#2021-07-28|2529.66
#2021-07-29|2565.36
#2021-07-30|2557.31
#2021-08-02|2575.07
#2021-08-03|2552.63
#2021-08-04|2561.40
#2021-08-05|2575.62
#2021-08-06|2567.31
#2021-08-09|2554.96
#2021-08-10|2553.77
#2021-08-11|2568.98
#2021-08-12|2571.24
#2021-08-13|2588.60
#2021-08-16|2582.03
#2021-08-17|2554.77
#2021-08-18|2568.41
#2021-08-19|2528.82
#2021-08-20|2527.81
#2021-08-23|2549.97
#2021-08-24|2565.08
#2021-08-25|2564.04
#2021-08-26|2562.16
#2021-08-27|2579.58
#2021-08-30|2583.23
#2021-08-31|2587.26
#2021-09-01|2618.47
#2021-09-02|2619.34
#2021-09-03|2595.32
#2021-09-06|2597.77
#2021-09-07|2595.00
#2021-09-08|2574.34
#2021-09-09|2570.48
#2021-09-10|2553.98
#2021-09-13|2559.25
#2021-09-14|2561.28
#2021-09-15|2543.46
#2021-09-16|2531.06
#2021-09-17|2508.52
#2021-09-20|2474.02
#2021-09-21|2483.81
#2021-09-22|2513.26
#2021-09-23|2540.21
#2021-09-24|2529.07
#2021-09-27|2541.33
#2021-09-28|2501.81
#2021-09-29|2491.51
#2021-09-30|2475.08
#2021-10-01|2471.81
#2021-10-04|2467.99
#2021-10-05|2470.41
#2021-10-06|2422.35
#2021-10-07|2451.30
#2021-10-08|2458.54
#2021-10-11|2458.01
#2021-10-12|2449.94
#2021-10-13|2455.71
#2021-10-14|2469.87
#2021-10-15|2488.23
#2021-10-18|2470.44
#2021-10-19|2491.94
#2021-10-20|2480.87
#2021-10-21|2489.01
#2021-10-22|2497.72
#2021-10-25|2485.10
#2021-10-26|2499.17
#2021-10-27|2517.57
#2021-10-28|2548.57
#2021-10-29|2531.18
#2021-11-01|2551.43
#2021-11-02|2551.70
#2021-11-03|2553.65
#2021-11-04|2562.11
#2021-11-05|2575.59
#2021-11-08|2573.16
#2021-11-09|2567.89
#2021-11-10|2568.51
#2021-11-11|2544.51
#2021-11-12|2544.19
#2021-11-15|2549.24
#2021-11-16|2538.09
#2021-11-17|2517.64
#2021-11-18|2508.61
#2021-11-19|2473.56
#2021-11-22|2459.35
#2021-11-23|2447.27
#2021-11-24|2423.12
#2021-11-25|2446.61
#2021-11-26|2374.61
#2021-11-29|2357.47
#2021-11-30|2334.37
#2021-12-01|2374.40
#2021-12-02|2347.44
#2021-12-03|2325.20
#2021-12-06|2361.98
#2021-12-07|2383.11
#2021-12-08|2385.65
#2021-12-09|2371.06
#2021-12-10|2369.51
#2021-12-13|2344.97
#2021-12-14|2333.50
#2021-12-15|2316.68
#2021-12-16|2345.69
#2021-12-17|2340.72
#2021-12-20|2314.70
#2021-12-21|2352.40
#2021-12-22|2389.53
#2021-12-23|2403.25
#2021-12-24|2413.19
#2021-12-27|2420.35
#2021-12-28|2423.56
#2021-12-29|2433.92
#2021-12-30|2439.86
#2021-12-31|2452.44
#2022-01-03|2451.89
#2022-01-04|2480.94
#2022-01-05|2510.09
#2022-01-06|2491.29
#2022-01-07|2492.15
#2022-01-10|2463.89
#2022-01-11|2488.80
#2022-01-12|2503.26
#2022-01-13|2534.93
#2022-01-14|2511.02
#2022-01-17|2519.43
#2022-01-18|2496.41
#2022-01-19|2497.39
#2022-01-20|2489.45
#2022-01-21|2453.87
#2022-01-24|2348.01
#2022-01-25|2338.64
#2022-01-26|2374.14
#2022-01-27|2343.78
#2022-01-28|2330.16
#2022-01-31|2345.49
#2022-02-01|2380.30
#2022-02-02|2398.77
#2022-02-03|2400.70
#2022-02-04|2370.97
#2022-02-07|2370.11
#2022-02-08|2385.87
#2022-02-09|2430.75
#2022-02-10|2459.78
#2022-02-11|2419.32
#2022-02-14|2368.00
#2022-02-15|2416.87
#2022-02-16|2418.66
#2022-02-17|2410.78
#2022-02-18|2384.96
#2022-02-21|2345.53
#2022-02-22|2346.33
#2022-02-23|2335.17
#2022-02-24|2217.99
#2022-02-25|2296.88
#2022-02-28|2279.50
#2022-03-01|2175.06
#2022-03-02|2167.45
#2022-03-03|2113.86
#2022-03-04|1989.63
#2022-03-07|1926.91
#2022-03-08|1922.19
#2022-03-09|2093.02
#2022-03-10|2059.46
#2022-03-11|2082.19
#2022-03-14|2116.87
#2022-03-15|2110.91
#2022-03-16|2183.28
#2022-03-17|2201.99
#2022-03-18|2205.33
#2022-03-21|2200.19
#2022-03-22|2212.85
#2022-03-23|2179.10
#2022-03-24|2165.57
#2022-03-25|2168.31
#2022-03-28|2169.81
#2022-03-29|2271.13
#2022-03-30|2263.85
#2022-03-31|2221.22
#2022-04-01|2197.55
#2022-04-04|2199.00
#2022-04-05|2156.33
#2022-04-06|2119.60
#2022-04-07|2122.23
#2022-04-08|2142.44
#2022-04-11|2153.81
#2022-04-12|2136.12
#2022-04-13|2132.94
#2022-04-14|2139.54
#2022-04-15|2139.54
#2022-04-18|2142.92
#2022-04-19|2139.13
#2022-04-20|2172.34
#2022-04-21|2183.59
#2022-04-22|2141.37
#2022-04-25|2122.79
#2022-04-26|2090.10
#2022-04-27|2058.36
#2022-04-28|2081.55
#2022-04-29|2091.36
#2022-05-02|2058.44
#2022-05-03|2090.28
#2022-05-04|2084.30
#2022-05-05|2070.58
#2022-05-06|2054.70
#2022-05-09|1995.31
#2022-05-10|2008.60
#2022-05-11|2023.84
#2022-05-12|1990.33
#2022-05-13|2036.80
#2022-05-16|2041.93
#2022-05-17|2092.30
#2022-05-18|2070.21
#2022-05-19|2066.24
#2022-05-20|2074.88
#2022-05-23|2118.76
#2022-05-24|2092.81
#2022-05-25|2096.11
#2022-05-26|2136.93
#2022-05-27|2156.76
#2022-05-30|2177.71
#2022-05-31|2139.23
#2022-06-01|2116.95
#2022-06-02|2145.66
#2022-06-03|2139.17
#2022-06-06|2162.18
#2022-06-07|2148.14
#2022-06-08|2139.91
#2022-06-09|2096.71
#2022-06-10|2031.27
#2022-06-13|1941.97
#2022-06-14|1908.51
#2022-06-15|1942.47
#2022-06-16|1910.55
#2022-06-17|1913.40
#2022-06-20|1948.74
#2022-06-21|1963.94
#2022-06-22|1948.65
#2022-06-23|1909.72
#2022-06-24|1953.14
#2022-06-27|1960.56
#2022-06-28|1955.83
#2022-06-29|1904.36
#2022-06-30|1864.03
#2022-07-01|1858.03
#2022-07-04|1861.98
#2022-07-05|1784.51
#2022-07-06|1806.70
#2022-07-07|1841.96
#2022-07-08|1867.21
#2022-07-11|1825.72
#2022-07-12|1833.78
#2022-07-13|1833.63
#2022-07-14|1791.74
#2022-07-15|1845.07
#2022-07-18|1891.02
#2022-07-19|1928.59
#2022-07-20|1926.25
#2022-07-21|1925.57
#2022-07-22|1942.26
#2022-07-25|1934.81
#2022-07-26|1905.14
#2022-07-27|1927.31
#2022-07-28|1950.38
#2022-07-29|1979.55
#2022-08-01|1986.04
#2022-08-02|1962.65
#2022-08-03|1969.78
#2022-08-04|1990.64
#2022-08-05|1965.68
#2022-08-08|1995.18
#2022-08-09|1986.03
#2022-08-10|2043.50
#2022-08-11|2045.51
#2022-08-12|2016.39
#2022-08-15|2014.81
#2022-08-16|2008.95
#2022-08-17|1972.34
#2022-08-18|1969.04
#2022-08-19|1928.36
#2022-08-22|1874.78
#2022-08-23|1868.94
#2022-08-24|1874.38
#2022-08-25|1879.94
#2022-08-26|1858.72
#2022-08-29|1842.42
#2022-08-30|1843.77
#2022-08-31|1851.77
#2022-09-01|1794.90
#2022-09-02|1849.63
#2022-09-05|1797.53
#2022-09-06|1806.26
#2022-09-07|1809.02
#2022-09-08|1816.48
#2022-09-09|1864.55
#2022-09-12|1917.64
#2022-09-13|1860.22
#2022-09-14|1841.09
#2022-09-15|1835.47
#2022-09-16|1815.81
#2022-09-19|1805.99
#2022-09-20|1763.17
#2022-09-21|1748.88
#2022-09-22|1692.71
#2022-09-23|1628.47
#2022-09-26|1611.95
#2022-09-27|1606.19
#2022-09-28|1613.80
#2022-09-29|1592.02
#2022-09-30|1631.43
#2022-10-03|1653.87
#2022-10-04|1734.38
#2022-10-05|1692.34
#2022-10-06|1682.58
#2022-10-07|1652.48
#2022-10-10|1633.22
#2022-10-11|1625.82
#2022-10-12|1608.15
#2022-10-13|1637.21
#2022-10-14|1658.68
#2022-10-17|1705.67
#2022-10-18|1727.72
#2022-10-19|1709.40
#2022-10-20|1731.84
#2022-10-21|1715.27
#2022-10-24|1757.09
#2022-10-25|1789.41
#2022-10-26|1820.34
#2022-10-27|1810.56
#2022-10-28|1805.70
#2022-10-31|1803.57
#2022-11-01|1811.05
#2022-11-02|1800.58
#2022-11-03|1766.81
#2022-11-04|1825.94
#2022-11-07|1861.93
#2022-11-08|1889.34
#2022-11-09|1878.59
#2022-11-10|1965.59
#2022-11-11|1997.92
#2022-11-14|1996.36
#2022-11-15|2009.32
#2022-11-16|1984.92
#2022-11-17|1954.89
#2022-11-18|1977.14
#2022-11-21|1960.10
#2022-11-22|1973.52
#2022-11-23|1997.02
#2022-11-24|2024.42
#2022-11-25|2023.46
#2022-11-28|2008.71
#2022-11-29|1989.69
#2022-11-30|1980.00
#2022-12-01|2040.67
#2022-12-02|2040.14
#2022-12-05|2035.52
#2022-12-06|2017.54
#2022-12-07|2005.42
#2022-12-08|2007.82
#2022-12-09|2021.26
#2022-12-12|1997.81
#2022-12-13|2042.86
#2022-12-14|2043.26
#2022-12-15|1996.66
#2022-12-16|1957.40
#2022-12-19|1957.20
#2022-12-20|1948.15
#2022-12-21|1980.64
#2022-12-22|1961.38
#2022-12-23|1970.55
#2022-12-26|1970.55
#2022-12-27|1978.27
#2022-12-28|1963.87
#2022-12-29|1997.39
#2022-12-30|1970.65
#2023-01-02|2001.26
#2023-01-03|1984.55
#2023-01-04|2031.95
#2023-01-05|2004.81
#2023-01-06|2043.32
#2023-01-09|2092.72
#2023-01-10|2079.90
#2023-01-11|2097.96
#2023-01-12|2129.51
#2023-01-13|2137.42
#2023-01-16|2151.81
#2023-01-17|2152.91
#2023-01-18|2160.36
#2023-01-19|2115.12
#2023-01-20|2130.37
#2023-01-23|2151.13
#2023-01-24|2164.58
#2023-01-25|2162.19
#2023-01-26|2170.74
#2023-01-27|2178.62
#2023-01-30|2175.53
#2023-01-31|2164.77
#2023-02-01|2192.18
#2023-02-02|2251.81
#2023-02-03|2253.82
#2023-02-06|2201.57
#2023-02-07|2180.23
#2023-02-08|2191.06
#2023-02-09|2208.96
#2023-02-10|2158.30
#2023-02-13|2177.80
#2023-02-14|2190.13
#2023-02-15|2205.81
#2023-02-16|2216.06
#2023-02-17|2206.51
#2023-02-20|2213.52
#2023-02-21|2200.81
#2023-02-22|2173.31
#2023-02-23|2174.31
#2023-02-24|2156.69
#2023-02-27|2191.44
#2023-02-28|2189.41
#2023-03-01|2183.94
#2023-03-02|2180.97
#2023-03-03|2201.04
#2023-03-06|2224.56
#2023-03-07|2189.12
#2023-03-08|2182.67
#2023-03-09|2179.91
#2023-03-10|2176.55
#2023-03-13|2125.30
#2023-03-14|2151.15
#2023-03-15|2044.33
#2023-03-16|2087.13
#2023-03-17|2062.79
#2023-03-20|2087.31
#2023-03-21|2137.36
#2023-03-22|2133.41
#2023-03-23|2141.42
#2023-03-24|2064.95
#2023-03-27|2090.21
#2023-03-28|2094.63
#2023-03-29|2119.90
#2023-03-30|2169.51
#2023-03-31|2167.51
#2023-04-03|2168.40
#2023-04-04|2178.36
#2023-04-05|2146.67
#2023-04-06|2165.08
#2023-04-07|2165.08
#2023-04-10|2148.43
#2023-04-11|2177.28
#2023-04-12|2191.71
#2023-04-13|2207.48
#2023-04-14|2203.19
#2023-04-17|2194.41
#2023-04-18|2220.16
#2023-04-19|2216.27
#2023-04-20|2199.30
#2023-04-21|2204.70
#2023-04-24|2215.00
#2023-04-25|2196.35
#2023-04-26|2192.27
#2023-04-27|2192.51
#2023-04-28|2219.93
#2023-05-01|2207.97
#2023-05-02|2182.54
#2023-05-03|2193.82
#2023-05-04|2156.92
#2023-05-05|2184.53
#2023-05-08|2190.86
#2023-05-09|2168.31
#2023-05-10|2159.91
#2023-05-11|2153.98
#2023-05-12|2145.20
#2023-05-15|2159.01
#2023-05-16|2148.21
#2023-05-17|2138.26
#2023-05-18|2138.68
#2023-05-19|2152.40
#2023-05-22|2164.39
#2023-05-23|2151.10
#2023-05-24|2113.03
#2023-05-25|2085.88
#2023-05-26|2090.20
#2023-05-29|2086.11
#2023-05-30|2072.65
#2023-05-31|2034.65
#2023-06-01|2059.60
#2023-06-02|2085.56
#2023-06-05|2068.77
#2023-06-06|2075.50
#2023-06-07|2082.41
#2023-06-08|2100.23
#2023-06-09|2093.31
#2023-06-12|2102.39
#2023-06-13|2126.40
#2023-06-14|2151.72
#2023-06-15|2155.31
#2023-06-16|2171.24
#2023-06-19|2141.74
#2023-06-20|2122.43
#2023-06-21|2120.82
#2023-06-22|2107.71
#2023-06-23|2081.39
#2023-06-26|2087.02
#2023-06-27|2106.59
#2023-06-28|2127.94
#2023-06-29|2134.55
#2023-06-30|2151.55
#2023-07-03|2149.99
#2023-07-04|2152.93
#2023-07-05|2135.77
#2023-07-06|2079.25
#2023-07-07|2104.89
#2023-07-10|2112.19
#2023-07-11|2139.98
#2023-07-12|2198.83
#2023-07-13|2227.04
#2023-07-14|2230.34
#2023-07-17|2214.13
#2023-07-18|2222.64
#2023-07-19|2233.33
#2023-07-20|2217.38
#2023-07-21|2217.77
#2023-07-24|2221.85
#2023-07-25|2207.32
#2023-07-26|2215.39
#2023-07-27|2211.69
#2023-07-28|2221.81
#2023-07-31|2206.22
#2023-08-01|2178.32
#2023-08-02|2141.52
#2023-08-03|2130.65
#2023-08-04|2155.30
#2023-08-07|2148.61
#2023-08-08|2125.79
#2023-08-09|2136.72
#2023-08-10|2165.66
#2023-08-11|2126.57
#2023-08-14|2114.94
#2023-08-15|2105.54
#2023-08-16|2091.89
#2023-08-17|2065.82
#2023-08-18|2049.22
#2023-08-21|2055.40
#2023-08-22|2064.74
#2023-08-23|2074.97
#2023-08-24|2062.55
#2023-08-25|2048.57
#2023-08-28|2080.96
#2023-08-29|2093.37
#2023-08-30|2110.51
#2023-08-31|2100.08
#2023-09-01|2079.93
#2023-09-04|2072.25
#2023-09-05|2040.17
#2023-09-06|2034.42
#2023-09-07|2016.78
#2023-09-08|2026.35
#2023-09-11|2041.08
#2023-09-12|2026.40
#2023-09-13|2027.50
#2023-09-14|2038.26
#2023-09-15|2044.29
#2023-09-18|2016.79
#2023-09-19|2030.32
#2023-09-20|2057.47
#2023-09-21|2014.38
#2023-09-22|2002.27
#2023-09-25|1967.32
#2023-09-26|1951.01
#2023-09-27|1933.54
#2023-09-28|1948.00
#2023-09-29|1967.31
#2023-10-02|1908.81
#2023-10-03|1867.07
#2023-10-04|1873.16
#2023-10-05|1853.30
#2023-10-06|1871.98
#2023-10-09|1857.89
#2023-10-10|1902.89
#2023-10-11|1904.92
#2023-10-12|1890.44
#2023-10-13|1844.93
#2023-10-16|1860.16
#2023-10-17|1865.67
#2023-10-18|1840.26
#2023-10-19|1820.68
#2023-10-20|1802.91
#2023-10-23|1810.77
#2023-10-24|1810.66
#2023-10-25|1752.63
#2023-10-26|1743.27
#2023-10-27|1755.16
#2023-10-30|1774.10
#2023-10-31|1789.35
#2023-11-01|1799.14
#2023-11-02|1853.97
#2023-11-03|1898.40
#2023-11-06|1880.24
#2023-11-07|1855.96
#2023-11-08|1872.70
#2023-11-09|1889.48
#2023-11-10|1859.81
#2023-11-13|1874.16
#2023-11-14|1947.05
#2023-11-15|1952.70
#2023-11-16|1942.86
#2023-11-17|1962.86
#2023-11-20|1969.19
#2023-11-21|1955.02
#2023-11-22|1955.00
#2023-11-23|1962.12
#2023-11-24|1979.19
#2023-11-27|1974.83
#2023-11-28|1978.89
#2023-11-29|1988.87
#2023-11-30|1978.17
#2023-12-01|1980.60
#2023-12-04|1970.17
#2023-12-05|1977.78
#2023-12-06|1989.86
#2023-12-07|1988.24
#2023-12-08|1998.49
#2023-12-11|1997.71
#2023-12-12|1996.38
#2023-12-13|1986.22
#2023-12-14|2082.17
#2023-12-15|2060.80
#2023-12-18|2055.87
#2023-12-19|2086.79
#2023-12-20|2093.89
#2023-12-21|2090.70
#2023-12-22|2092.53
#2023-12-25|2092.53
#2023-12-26|2095.19
#2023-12-27|2116.18
#2023-12-28|2111.66
#2023-12-29|2097.33
#2024-01-01|2097.33
#2024-01-02|2085.15
#2024-01-03|2041.54
#2024-01-04|2067.15
#2024-01-05|2059.38
#2024-01-08|2070.82
#2024-01-09|2055.63
#2024-01-10|2057.00
#2024-01-11|2047.18
#2024-01-12|2069.27
#2024-01-15|2067.30
#2024-01-16|2041.74
#2024-01-17|2010.48
#2024-01-18|2024.83
#2024-01-19|2031.04
#2024-01-22|2057.36
#2024-01-23|2041.18
#2024-01-24|2073.26
#2024-01-25|2057.01
#2024-01-26|2080.34
#2024-01-29|2056.72
#2024-01-30|2058.03
#2024-01-31|2066.52
#2024-02-01|2038.82
#2024-02-02|2040.64
#2024-02-05|2022.47
#2024-02-06|2028.44
#2024-02-07|2020.36
#2024-02-08|2032.54
#2024-02-09|2036.56
#2024-02-12|2044.28
#2024-02-13|2006.07
#2024-02-14|2011.77
#2024-02-15|2037.96
#2024-02-16|2046.24
#2024-02-19|2036.32
#2024-02-20|2047.05
#2024-02-21|2037.14
#2024-02-22|2058.73
#2024-02-23|2066.71
#2024-02-26|2052.10
#2024-02-27|2054.31
#2024-02-28|2021.43
#2024-02-29|2017.89
#2024-03-01|2025.73
#2024-03-04|2028.17
#2024-03-05|2027.42
#2024-03-06|2035.40
#2024-03-07|2029.83
#2024-03-08|2039.16
#2024-03-11|2033.30
#2024-03-12|2050.58
#2024-03-13|2055.51
#2024-03-14|2047.36
#2024-03-15|2042.37
#2024-03-18|2043.23
#2024-03-19|2047.65
#2024-03-20|2057.94
#2024-03-21|2080.46
#2024-03-22|2080.30
#2024-03-25|2081.89
#2024-03-26|2092.27
#2024-03-27|2094.71
#2024-03-28|2098.54
#2024-03-29|2098.54
#2024-04-01|2087.76
#2024-04-02|2080.57
#2024-04-03|2103.46
#2024-04-04|2117.57
#2024-04-05|2084.15
#2024-04-08|2101.25
#2024-04-09|2105.03
#2024-04-10|2072.36
#2024-04-11|2049.81
#2024-04-12|2034.04
#2024-04-15|2028.83
#2024-04-16|1998.50
#2024-04-17|1997.75
#2024-04-18|2024.67
#2024-04-19|2018.06
#2024-04-22|2035.25
#2024-04-23|2061.66
#2024-04-24|2049.34
#2024-04-25|2036.03
#2024-04-26|2053.13
#2024-04-29|2073.13
#2024-04-30|2048.16
#2024-05-01|2046.44
#2024-05-02|2061.75
#2024-05-03|2083.45
#2024-05-06|2091.73
#2024-05-07|2107.28
#2024-05-08|2110.26
#2024-05-09|2123.85
#2024-05-10|2137.10
#2024-05-13|2157.12
#2024-05-14|2171.35
#2024-05-15|2190.95
#2024-05-16|2189.08
#2024-05-17|2186.28
#2024-05-20|2192.05
#2024-05-21|2179.41
#2024-05-22|2175.73
#2024-05-23|2166.18
#2024-05-24|2177.95
#2024-05-27|2192.59
#2024-05-28|2189.48
#2024-05-29|2157.63
#2024-05-30|2177.65
#2024-05-31|2189.29
#2024-06-03|2206.37
#2024-06-04|2191.31
#2024-06-05|2189.81
#2024-06-06|2196.16
#2024-06-07|2165.89
#2024-06-10|2104.31
#2024-06-11|2068.05
#2024-06-12|2116.09
#2024-06-13|2056.84
#2024-06-14|1976.68
#2024-06-17|1989.27
#2024-06-18|2016.06
#2024-06-19|2012.00
#2024-06-20|2031.89
#2024-06-21|2000.13
#2024-06-24|2018.16
#2024-06-25|2002.79
#2024-06-26|1981.37
#2024-06-27|1969.34
#2024-06-28|1949.40
#2024-07-01|1982.81
#2024-07-02|1987.19
#2024-07-03|2029.11
#2024-07-04|2053.83
#2024-07-05|2059.02
#2024-07-08|2047.43
#2024-07-09|2015.83
#2024-07-10|2039.29
#2024-07-11|2080.47
#2024-07-12|2100.59
#2024-07-15|2093.87
#2024-07-16|2085.71
#2024-07-17|2091.31
#2024-07-18|2099.86
#2024-07-19|2074.53
#2024-07-22|2088.85
#2024-07-23|2058.95
#2024-07-24|2061.33
#2024-07-25|2028.51
#2024-07-26|2051.01
#2024-07-29|2035.69
#2024-07-30|2044.42
#2024-07-31|2064.32
#2024-08-01|2017.37
#2024-08-02|1994.66
#2024-08-05|1962.86
#2024-08-06|1949.89
#2024-08-07|1980.03
#2024-08-08|1961.66
#2024-08-09|1979.68
#2024-08-12|1977.43
#2024-08-13|1992.62
#2024-08-14|2016.01
#2024-08-15|2023.21
#2024-08-16|2031.60
#2024-08-19|2060.86
#2024-08-20|2063.59
#2024-08-21|2074.02
#2024-08-22|2084.40
#2024-08-23|2112.82
#2024-08-26|2115.68
#2024-08-27|2120.26
#2024-08-28|2117.61
#2024-08-29|2101.05
#2024-08-30|2108.15
#2024-09-02|2101.08
#2024-09-03|2089.28
#2024-09-04|2095.66
#2024-09-05|2116.71
#2024-09-06|2107.34
#2024-09-09|2108.01
#2024-09-10|2092.12
#2024-09-11|2083.80
#2024-09-12|2092.93
#2024-09-13|2120.83
#2024-09-16|2133.60
#2024-09-17|2151.43
#2024-09-18|2146.93
#2024-09-19|2174.82
#2024-09-20|2145.59
#2024-09-23|2131.27
#2024-09-24|2145.51
#2024-09-25|2149.28
#2024-09-26|2171.90
#2024-09-27|2194.44
#2024-09-30|2132.49
#2024-10-01|2115.72
#2024-10-02|2091.42
#2024-10-03|2061.73
#2024-10-04|2080.11
#2024-10-07|2076.77
#2024-10-08|2080.82
#2024-10-09|2093.32
#2024-10-10|2080.68
#2024-10-11|2102.31
#2024-10-14|2095.71
#2024-10-15|2096.65
#2024-10-16|2108.35
#2024-10-17|2125.55
#2024-10-18|2136.26
#2024-10-21|2104.23
#2024-10-22|2089.18
#2024-10-23|2073.85
#2024-10-24|2068.27
#2024-10-25|2065.87
#2024-10-28|2084.18
#2024-10-29|2067.51
#2024-10-30|2058.80
#2024-10-31|2068.85
#2024-11-01|2085.03
#2024-11-04|2091.44
#2024-11-05|2096.40
#2024-11-06|2046.74
#2024-11-07|2061.64
#2024-11-08|2046.29
#2024-11-11|2041.81
#2024-11-12|1989.89
#2024-11-13|1971.46
#2024-11-14|2000.03
#2024-11-15|1991.66
#2024-11-18|1998.78
#2024-11-19|1983.04
#2024-11-20|1966.86
#2024-11-21|1962.85
#2024-11-22|1953.29
#2024-11-25|1972.63
#2024-11-26|1949.87
#2024-11-27|1952.39
#2024-11-28|1965.75
#2024-11-29|1972.01
#2024-12-02|1923.84
#2024-12-03|1929.91
#2024-12-04|1950.05
#2024-12-05|1995.49
#2024-12-06|2009.31
#2024-12-09|2023.65
#2024-12-10|2004.54
#2024-12-11|2003.27
#2024-12-12|2002.28
#2024-12-13|1999.81
#2024-12-16|1955.67
#2024-12-17|1972.15
#2024-12-18|1974.78
#2024-12-19|1930.62
#2024-12-20|1940.56
#2024-12-23|1936.00
#2024-12-24|1940.60
#2024-12-25|1940.60
#2024-12-26|1943.80
#2024-12-27|1958.67
#2024-12-30|1945.89
#2024-12-31|1962.83
#2025-01-01|1962.83
#2025-01-02|1944.97
#2025-01-03|1924.93
#2025-01-06|1978.76
#2025-01-07|1963.63
#2025-01-08|1939.71
#2025-01-09|1945.25
#2025-01-10|1918.76
#2025-01-13|1905.58
#2025-01-14|1933.72
#2025-01-15|1965.57
#2025-01-16|1965.72
#2025-01-17|1976.22
#2025-01-20|2004.88
#2025-01-21|2006.95
#2025-01-22|2007.67
#2025-01-23|2005.60
#2025-01-24|2028.61
#2025-01-27|2036.33
#2025-01-28|2044.06
#2025-01-29|2040.76
#2025-01-30|2064.20
#2025-01-31|2055.86
#2025-02-03|2022.88
#2025-02-04|2042.65
#2025-02-05|2052.25
#2025-02-06|2082.00
#2025-02-07|2084.55
#2025-02-10|2082.72
#2025-02-11|2095.47
#2025-02-12|2109.23
#2025-02-13|2134.73
#2025-02-14|2162.66
#2025-02-17|2158.15
#2025-02-18|2153.81
#2025-02-19|2122.73
#2025-02-20|2118.12
#2025-02-21|2115.84
#2025-02-24|2132.39
#2025-02-25|2137.74
#2025-02-26|2157.88
#2025-02-27|2135.72
#2025-02-28|2127.70
#2025-03-03|2161.67
#2025-03-04|2140.77
#2025-03-05|2249.51
#2025-03-06|2307.98
#2025-03-07|2300.91
#2025-03-10|2255.51
#2025-03-11|2248.28
#2025-03-12|2256.54
#2025-03-13|2237.48
#2025-03-14|2264.96
#2025-03-17|2296.15
#2025-03-18|2318.31
#2025-03-19|2309.73
#2025-03-20|2278.67
#2025-03-21|2257.61
#2025-03-24|2255.17
#2025-03-25|2273.46
#2025-03-26|2237.39
#2025-03-27|2237.49
#2025-03-28|2224.90
#2025-03-31|2180.47
#2025-04-01|2197.23
#2025-04-02|2205.05
#2025-04-03|2148.64
#2025-04-04|2067.61
#2025-04-07|1971.32
#2025-04-08|2014.05
#2025-04-09|1985.79
#2025-04-10|2074.67
#2025-04-11|2126.17
#2025-04-14|2181.74
#2025-04-15|2229.00
#2025-04-16|2229.43
#2025-04-17|2217.90
#2025-04-18|2217.90
#2025-04-21|2246.82
#2025-04-22|2259.27
#2025-04-23|2277.71
#2025-04-24|2302.63
#2025-04-25|2316.67
#2025-04-28|2324.86
#2025-04-29|2327.92
#2025-04-30|2361.04
#2025-05-01|2343.18
#2025-05-02|2399.91
#2025-05-05|2402.38
#2025-05-06|2392.42
#2025-05-07|2394.20
#2025-05-08|2396.11
#2025-05-09|2410.49
#2025-05-12|2414.49
#2025-05-13|2436.13
#2025-05-14|2442.47
#2025-05-15|2446.92
#2025-05-16|2444.84
#2025-05-19|2470.45
#2025-05-20|2498.03
#2025-05-21|2513.20
#2025-05-22|2484.78
#2025-05-23|2469.19
#2025-05-26|2513.73
#2025-05-27|2506.01
#2025-05-28|2484.63
#2025-05-29|2505.53
#2025-05-30|2496.71
#2025-06-02|2503.66
#2025-06-03|2492.08
#2025-06-04|2509.48
#2025-06-05|2527.03
#2025-06-06|2516.59
#2025-06-09|2522.72
#2025-06-10|2533.39
#2025-06-11|2551.21
#2025-06-12|2568.88
#2025-06-13|2532.73
#2025-06-16|2567.28
#2025-06-17|2517.76
#2025-06-18|2504.77
#2025-06-19|2459.05
#2025-06-20|2476.71
#2025-06-23|2469.86
#2025-06-24|2530.32
#2025-06-25|2521.64
#2025-06-26|2543.82
#2025-06-27|2586.18
#2025-06-30|2580.88
#2025-07-01|2582.73
#2025-07-02|2602.76
#2025-07-03|2609.39
#2025-07-04|2597.00
#2025-07-07|2604.18
#2025-07-08|2592.41
#2025-07-09|2625.62
#2025-07-10|2625.02
#2025-07-11|2606.85
#2025-07-14|2600.81
#2025-07-15|2575.37
#2025-07-16|2540.77
#2025-07-17|2568.59
#2025-07-18|2606.33
#2025-07-21|2622.14
#2025-07-22|2615.74
#2025-07-23|2631.12
#2025-07-24|2627.08
#2025-07-25|2610.86
#2025-07-28|2579.19
#2025-07-29|2561.50
#2025-07-30|2548.68
#2025-07-31|2542.14
#2025-08-01|2519.58
#2025-08-04|2538.24
#2025-08-05|2537.57
#2025-08-06|2553.02
#2025-08-07|2587.45
#2025-08-08|2607.97
#2025-08-11|2588.67
#2025-08-12|2618.35
#2025-08-13|2637.81
#2025-08-14|2642.74
#2025-08-15|2668.48
#2025-08-18|2646.73
#2025-08-19|2674.82
#2025-08-20|2664.02
#2025-08-21|2646.42
#2025-08-22|2691.34
#2025-08-25|2630.11
#2025-08-26|2561.31
#2025-08-27|2533.97
#2025-08-28|2557.84
#2025-08-29|2557.34
#2025-09-01|2554.59
#2025-09-02|2500.24
#2025-09-03|2512.67
#2025-09-04|2534.59
#2025-09-05|2563.42
#2025-09-08|2582.25
#2025-09-09|2583.77
#2025-09-10|2596.80
#2025-09-11|2618.40
#2025-09-12|2618.85
#2025-09-15|2643.04
#2025-09-16|2628.51
#2025-09-17|2624.28
#2025-09-18|2627.82
#2025-09-19|2620.33
#2025-09-22|2616.47
#2025-09-23|2630.73
#2025-09-24|2603.60
#2025-09-25|2575.14
#2025-09-26|2582.96
#2025-09-29|2595.07
#2025-09-30|2611.81
#2025-10-01|2624.12
#2025-10-02|2640.57
#2025-10-03|2649.17
#2025-10-06|2621.30
#2025-10-07|2601.11
#2025-10-08|2601.13
#2025-10-09|2594.81
#2025-10-10|2561.63
#2025-10-13|2560.67
#2025-10-14|2545.66
#2025-10-15|2580.61
#2025-10-16|2627.59
#2025-10-17|2617.37
#2025-10-20|2635.66
#2025-10-21|2644.32
#2025-10-22|2647.81
#2025-10-23|2617.52
#2025-10-24|2624.06
#2025-10-27|2618.29
#2025-10-28|2623.97
#2025-10-29|2612.34
#2025-10-30|2572.72
#2025-10-31|2564.86
#2025-11-03|2552.49
#2025-11-04|2534.40
#2025-11-05|2537.78
#2025-11-06|2528.95
#2025-11-07|2529.33
#2025-11-10|2551.03
#2025-11-11|2597.31
#2025-11-12|2614.82
#2025-11-13|2626.94
#2025-11-14|2603.42
#2025-11-17|2580.71
#2025-11-18|2527.28
#2025-11-19|2524.28
#2025-11-20|2502.38
#2025-11-21|2523.71
#2025-11-24|2541.31
#2025-11-25|2574.17
#2025-11-26|2581.00
#2025-11-27|2596.26
#2025-11-28|2604.48
#2025-12-01|2614.88
#2025-12-02|2604.46
#2025-12-03|2619.69
#2025-12-04|2637.10
#2025-12-05|2642.81
#2025-12-08|2634.40
#2025-12-09|2629.22
#2025-12-10|2615.53
#2025-12-11|2673.14
#2025-12-12|2670.11
#2025-12-15|2700.26
#2025-12-16|2699.68
#2025-12-17|2690.30
#2025-12-18|2694.80
#2025-12-19|2691.00
#2025-12-22|2698.86
#2025-12-23|2686.37
#2025-12-24|2689.19
#2025-12-25|2689.19
#2025-12-26|2688.96
#2025-12-29|2694.93
#2025-12-30|2706.58
#2025-12-31|2701.24
#2026-01-01|2701.24
#2026-01-02|2711.28
#2026-01-05|2732.15
#2026-01-06|2737.76
#2026-01-07|2751.40
#2026-01-08|2745.23
#2026-01-09|2744.05
#2026-01-12|2740.22
#2026-01-13|2718.01
#2026-01-14|2715.95
#2026-01-15|2705.17
#2026-01-16|2688.75
#2026-01-19|2665.66
#2026-01-20|2674.31
#2026-01-21|2684.66
#2026-01-22|2734.44
#2026-01-23|2733.46
#2026-01-26|2761.71
#2026-01-27|2770.11
#2026-01-28|2774.91
#2026-01-29|2743.22
#2026-01-30|2750.08
#2026-02-02|2750.84
#2026-02-03|2728.56
#2026-02-04|2754.62
#2026-02-05|2760.37
#2026-02-06|2776.77
#2026-02-09|2820.64
#2026-02-10|2838.62
#2026-02-11|2805.75
#2026-02-12|2822.92
#2026-02-13|2835.57
#2026-02-16|2832.26
#2026-02-17|2834.63
#2026-02-18|2845.65
#2026-02-19|2834.24
#2026-02-20|2866.40
#2026-02-23|2852.04
#2026-02-24|2875.46
#2026-02-25|2880.38
#2026-02-26|2901.18
#2026-02-27|2920.54
#2026-03-02|2828.68
#2026-03-03|2721.60
#2026-03-04|2755.10
#2026-03-05|2727.97
#2026-03-06|2690.96
#2026-03-09|2655.48
#2026-03-10|2705.98
#2026-03-11|2677.82
#2026-03-12|2641.25
#2026-03-13|2610.30
#2026-03-16|2624.31
#2026-03-17|2652.25
#2026-03-18|2638.19
#2026-03-19|2569.15
#2026-03-20|2535.48
#2026-03-23|2551.05
#2026-03-24|2560.97
#2026-03-25|2590.63
#2026-03-26|2566.56
#2026-03-27|2549.21
#2026-03-30|2555.71
#2026-03-31|2597.74
#2026-04-01|2680.96
#2026-04-02|2669.18
#2026-04-03|2669.18
#2026-04-06|2667.22
#2026-04-07|2665.57
#2026-04-08|2790.54
#2026-04-09|2773.60
#2026-04-10|2807.72