Table Data - NASDAQ France Net Total Return Index
| Title | NASDAQ France Net Total Return Index |
|---|---|
| Series ID | NASDAQNQFRN |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:50 PM CDT |
| Notes | For more information about this series, see: NQFRN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 702.62 |
| 2001-04-02 | 705.26 |
| 2001-04-03 | 680.33 |
| 2001-04-04 | 701.68 |
| 2001-04-05 | 706.66 |
| 2001-04-06 | 709.44 |
| 2001-04-09 | 714.04 |
| 2001-04-10 | 725.09 |
| 2001-04-11 | 725.85 |
| 2001-04-12 | 735.44 |
| 2001-04-13 | . |
| 2001-04-16 | 727.86 |
| 2001-04-17 | 721.36 |
| 2001-04-18 | 735.06 |
| 2001-04-19 | 748.62 |
| 2001-04-20 | 754.99 |
| 2001-04-23 | 744.64 |
| 2001-04-24 | 746.07 |
| 2001-04-25 | 746.20 |
| 2001-04-26 | 762.02 |
| 2001-04-27 | 767.77 |
| 2001-04-30 | 771.12 |
| 2001-05-01 | 775.21 |
| 2001-05-02 | 768.90 |
| 2001-05-03 | 755.14 |
| 2001-05-04 | 755.01 |
| 2001-05-07 | 759.00 |
| 2001-05-08 | 755.81 |
| 2001-05-09 | 751.02 |
| 2001-05-10 | 766.08 |
| 2001-05-11 | 756.26 |
| 2001-05-14 | 744.86 |
| 2001-05-15 | 755.32 |
| 2001-05-16 | 758.71 |
| 2001-05-17 | 765.04 |
| 2001-05-18 | 766.24 |
| 2001-05-21 | 768.08 |
| 2001-05-22 | 766.06 |
| 2001-05-23 | 754.84 |
| 2001-05-24 | 755.00 |
| 2001-05-25 | 744.71 |
| 2001-05-28 | . |
| 2001-05-29 | 738.66 |
| 2001-05-30 | 729.44 |
| 2001-05-31 | 720.98 |
| 2001-06-01 | 717.97 |
| 2001-06-04 | 718.91 |
| 2001-06-05 | 730.08 |
| 2001-06-06 | 726.30 |
| 2001-06-07 | 722.07 |
| 2001-06-08 | 718.52 |
| 2001-06-11 | 709.29 |
| 2001-06-12 | 702.29 |
| 2001-06-13 | 708.95 |
| 2001-06-14 | 706.96 |
| 2001-06-15 | 703.92 |
| 2001-06-18 | 690.14 |
| 2001-06-19 | 692.25 |
| 2001-06-20 | 683.27 |
| 2001-06-21 | 681.20 |
| 2001-06-22 | 687.81 |
| 2001-06-25 | 696.43 |
| 2001-06-26 | 679.56 |
| 2001-06-27 | 673.61 |
| 2001-06-28 | 671.91 |
| 2001-06-29 | 681.52 |
| 2001-07-02 | 691.25 |
| 2001-07-03 | 680.70 |
| 2001-07-04 | . |
| 2001-07-05 | 661.90 |
| 2001-07-06 | 651.79 |
| 2001-07-09 | 658.97 |
| 2001-07-10 | 656.97 |
| 2001-07-11 | 651.81 |
| 2001-07-12 | 650.37 |
| 2001-07-13 | 658.88 |
| 2001-07-16 | 661.68 |
| 2001-07-17 | 652.77 |
| 2001-07-18 | 653.90 |
| 2001-07-19 | 660.48 |
| 2001-07-20 | 656.79 |
| 2001-07-23 | 658.21 |
| 2001-07-24 | 655.48 |
| 2001-07-25 | 647.50 |
| 2001-07-26 | 656.03 |
| 2001-07-27 | 668.30 |
| 2001-07-30 | 678.46 |
| 2001-07-31 | 684.68 |
| 2001-08-01 | 690.69 |
| 2001-08-02 | 691.60 |
| 2001-08-03 | 687.31 |
| 2001-08-06 | 687.55 |
| 2001-08-07 | 682.22 |
| 2001-08-08 | 673.94 |
| 2001-08-09 | 670.81 |
| 2001-08-10 | 668.79 |
| 2001-08-13 | 681.77 |
| 2001-08-14 | 687.53 |
| 2001-08-15 | 696.07 |
| 2001-08-16 | 690.68 |
| 2001-08-17 | 679.34 |
| 2001-08-20 | 677.24 |
| 2001-08-21 | 683.79 |
| 2001-08-22 | 687.95 |
| 2001-08-23 | 682.49 |
| 2001-08-24 | 695.21 |
| 2001-08-27 | 691.94 |
| 2001-08-28 | 680.77 |
| 2001-08-29 | 683.75 |
| 2001-08-30 | 665.93 |
| 2001-08-31 | 662.73 |
| 2001-09-03 | . |
| 2001-09-04 | 645.03 |
| 2001-09-05 | 629.20 |
| 2001-09-06 | 619.62 |
| 2001-09-07 | 619.39 |
| 2001-09-10 | 611.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 569.69 |
| 2001-09-18 | 565.04 |
| 2001-09-19 | 556.64 |
| 2001-09-20 | 533.81 |
| 2001-09-21 | 512.90 |
| 2001-09-24 | 540.82 |
| 2001-09-25 | 551.95 |
| 2001-09-26 | 562.82 |
| 2001-09-27 | 566.52 |
| 2001-09-28 | 568.01 |
| 2001-10-01 | 561.50 |
| 2001-10-02 | 564.76 |
| 2001-10-03 | 562.26 |
| 2001-10-04 | 580.64 |
| 2001-10-05 | 582.72 |
| 2001-10-08 | 582.11 |
| 2001-10-09 | 583.55 |
| 2001-10-10 | 597.95 |
| 2001-10-11 | 596.03 |
| 2001-10-12 | 602.62 |
| 2001-10-15 | 586.75 |
| 2001-10-16 | 600.53 |
| 2001-10-17 | 612.52 |
| 2001-10-18 | 599.11 |
| 2001-10-19 | 586.25 |
| 2001-10-22 | 591.48 |
| 2001-10-23 | 605.85 |
| 2001-10-24 | 611.91 |
| 2001-10-25 | 602.57 |
| 2001-10-26 | 613.89 |
| 2001-10-29 | 609.45 |
| 2001-10-30 | 593.95 |
| 2001-10-31 | 600.00 |
| 2001-11-01 | 606.92 |
| 2001-11-02 | 605.66 |
| 2001-11-05 | 615.71 |
| 2001-11-06 | 612.76 |
| 2001-11-07 | 618.47 |
| 2001-11-08 | 626.74 |
| 2001-11-09 | 620.51 |
| 2001-11-12 | 602.54 |
| 2001-11-13 | 619.75 |
| 2001-11-14 | 621.48 |
| 2001-11-15 | 621.01 |
| 2001-11-16 | 627.04 |
| 2001-11-19 | 632.24 |
| 2001-11-20 | 625.97 |
| 2001-11-21 | 616.10 |
| 2001-11-22 | . |
| 2001-11-23 | 620.60 |
| 2001-11-26 | 619.86 |
| 2001-11-27 | 613.49 |
| 2001-11-28 | 610.57 |
| 2001-11-29 | 610.96 |
| 2001-11-30 | 620.51 |
| 2001-12-03 | 617.18 |
| 2001-12-04 | 627.45 |
| 2001-12-05 | 645.69 |
| 2001-12-06 | 648.80 |
| 2001-12-07 | 645.02 |
| 2001-12-10 | 633.62 |
| 2001-12-11 | 632.56 |
| 2001-12-12 | 631.46 |
| 2001-12-13 | 618.25 |
| 2001-12-14 | 611.80 |
| 2001-12-17 | 632.89 |
| 2001-12-18 | 630.66 |
| 2001-12-19 | 627.98 |
| 2001-12-20 | 623.80 |
| 2001-12-21 | 625.43 |
| 2001-12-24 | 619.78 |
| 2001-12-25 | . |
| 2001-12-26 | 620.34 |
| 2001-12-27 | 636.76 |
| 2001-12-28 | 637.14 |
| 2001-12-31 | 643.35 |
| 2002-01-01 | . |
| 2002-01-02 | 648.80 |
| 2002-01-03 | 659.70 |
| 2002-01-04 | 657.56 |
| 2002-01-07 | 646.34 |
| 2002-01-08 | 639.88 |
| 2002-01-09 | 640.67 |
| 2002-01-10 | 633.95 |
| 2002-01-11 | 638.31 |
| 2002-01-14 | 627.50 |
| 2002-01-15 | 632.24 |
| 2002-01-16 | 614.87 |
| 2002-01-17 | 619.15 |
| 2002-01-18 | 615.85 |
| 2002-01-21 | . |
| 2002-01-22 | 615.59 |
| 2002-01-23 | 616.43 |
| 2002-01-24 | 617.86 |
| 2002-01-25 | 606.05 |
| 2002-01-28 | 611.73 |
| 2002-01-29 | 603.34 |
| 2002-01-30 | 594.19 |
| 2002-01-31 | 601.28 |
| 2002-02-01 | 600.79 |
| 2002-02-04 | 595.58 |
| 2002-02-05 | 585.43 |
| 2002-02-06 | 582.60 |
| 2002-02-07 | 583.11 |
| 2002-02-08 | 586.37 |
| 2002-02-11 | 596.89 |
| 2002-02-12 | 593.48 |
| 2002-02-13 | 591.86 |
| 2002-02-14 | 599.49 |
| 2002-02-15 | 594.40 |
| 2002-02-18 | . |
| 2002-02-19 | 579.31 |
| 2002-02-20 | 575.31 |
| 2002-02-21 | 581.64 |
| 2002-02-22 | 580.23 |
| 2002-02-25 | 584.02 |
| 2002-02-26 | 588.94 |
| 2002-02-27 | 596.12 |
| 2002-02-28 | 601.68 |
| 2002-03-01 | 604.57 |
| 2002-03-04 | 623.54 |
| 2002-03-05 | 622.33 |
| 2002-03-06 | 628.34 |
| 2002-03-07 | 635.21 |
| 2002-03-08 | 633.87 |
| 2002-03-11 | 628.38 |
| 2002-03-12 | 620.88 |
| 2002-03-13 | 619.83 |
| 2002-03-14 | 626.66 |
| 2002-03-15 | 633.12 |
| 2002-03-18 | 637.03 |
| 2002-03-19 | 640.39 |
| 2002-03-20 | 637.05 |
| 2002-03-21 | 631.61 |
| 2002-03-22 | 632.86 |
| 2002-03-25 | 629.68 |
| 2002-03-26 | 634.00 |
| 2002-03-27 | 631.79 |
| 2002-03-28 | 640.73 |
| 2002-03-29 | . |
| 2002-04-01 | 646.02 |
| 2002-04-02 | 640.34 |
| 2002-04-03 | 639.90 |
| 2002-04-04 | 627.84 |
| 2002-04-05 | 621.78 |
| 2002-04-08 | 608.30 |
| 2002-04-09 | 613.40 |
| 2002-04-10 | 622.14 |
| 2002-04-11 | 614.59 |
| 2002-04-12 | 615.39 |
| 2002-04-15 | 620.42 |
| 2002-04-16 | 634.07 |
| 2002-04-17 | 636.71 |
| 2002-04-18 | 639.44 |
| 2002-04-19 | 640.41 |
| 2002-04-22 | 633.86 |
| 2002-04-23 | 633.52 |
| 2002-04-24 | 629.98 |
| 2002-04-25 | 625.65 |
| 2002-04-26 | 625.87 |
| 2002-04-29 | 624.08 |
| 2002-04-30 | 626.78 |
| 2002-05-01 | 630.33 |
| 2002-05-02 | 623.28 |
| 2002-05-03 | 623.34 |
| 2002-05-06 | 625.43 |
| 2002-05-07 | 613.81 |
| 2002-05-08 | 626.10 |
| 2002-05-09 | 624.13 |
| 2002-05-10 | 619.77 |
| 2002-05-13 | 622.81 |
| 2002-05-14 | 626.99 |
| 2002-05-15 | 635.45 |
| 2002-05-16 | 637.38 |
| 2002-05-17 | 644.23 |
| 2002-05-20 | 638.95 |
| 2002-05-21 | 637.10 |
| 2002-05-22 | 632.51 |
| 2002-05-23 | 629.80 |
| 2002-05-24 | 632.87 |
| 2002-05-27 | . |
| 2002-05-28 | 637.13 |
| 2002-05-29 | 637.53 |
| 2002-05-30 | 630.53 |
| 2002-05-31 | 632.92 |
| 2002-06-03 | 629.09 |
| 2002-06-04 | 610.70 |
| 2002-06-05 | 607.90 |
| 2002-06-06 | 615.42 |
| 2002-06-07 | 605.66 |
| 2002-06-10 | 605.07 |
| 2002-06-11 | 615.97 |
| 2002-06-12 | 603.56 |
| 2002-06-13 | 594.60 |
| 2002-06-14 | 579.69 |
| 2002-06-17 | 599.41 |
| 2002-06-18 | 604.73 |
| 2002-06-19 | 599.92 |
| 2002-06-20 | 589.31 |
| 2002-06-21 | 587.14 |
| 2002-06-24 | 571.20 |
| 2002-06-25 | 581.83 |
| 2002-06-26 | 582.71 |
| 2002-06-27 | 583.27 |
| 2002-06-28 | 608.97 |
| 2002-07-01 | 611.21 |
| 2002-07-02 | 584.15 |
| 2002-07-03 | 563.26 |
| 2002-07-04 | . |
| 2002-07-05 | 591.13 |
| 2002-07-08 | 601.11 |
| 2002-07-09 | 599.34 |
| 2002-07-10 | 573.93 |
| 2002-07-11 | 551.61 |
| 2002-07-12 | 551.34 |
| 2002-07-15 | 532.81 |
| 2002-07-16 | 530.37 |
| 2002-07-17 | 548.04 |
| 2002-07-18 | 558.32 |
| 2002-07-19 | 534.44 |
| 2002-07-22 | 504.78 |
| 2002-07-23 | 484.82 |
| 2002-07-24 | 476.63 |
| 2002-07-25 | 499.38 |
| 2002-07-26 | 494.89 |
| 2002-07-29 | 520.47 |
| 2002-07-30 | 526.54 |
| 2002-07-31 | 529.12 |
| 2002-08-01 | 504.42 |
| 2002-08-02 | 506.63 |
| 2002-08-05 | 491.36 |
| 2002-08-06 | 501.79 |
| 2002-08-07 | 504.63 |
| 2002-08-08 | 517.81 |
| 2002-08-09 | 529.37 |
| 2002-08-12 | 521.08 |
| 2002-08-13 | 523.42 |
| 2002-08-14 | 506.85 |
| 2002-08-15 | 519.70 |
| 2002-08-16 | 521.12 |
| 2002-08-19 | 533.57 |
| 2002-08-20 | 527.25 |
| 2002-08-21 | 539.08 |
| 2002-08-22 | 551.06 |
| 2002-08-23 | 541.61 |
| 2002-08-26 | 533.16 |
| 2002-08-27 | 551.72 |
| 2002-08-28 | 531.09 |
| 2002-08-29 | 520.44 |
| 2002-08-30 | 524.17 |
| 2002-09-02 | . |
| 2002-09-03 | 495.77 |
| 2002-09-04 | 499.00 |
| 2002-09-05 | 494.59 |
| 2002-09-06 | 507.74 |
| 2002-09-09 | 500.54 |
| 2002-09-10 | 510.85 |
| 2002-09-11 | 523.13 |
| 2002-09-12 | 504.14 |
| 2002-09-13 | 492.79 |
| 2002-09-16 | 487.47 |
| 2002-09-17 | 482.35 |
| 2002-09-18 | 469.81 |
| 2002-09-19 | 461.72 |
| 2002-09-20 | 456.49 |
| 2002-09-23 | 443.63 |
| 2002-09-24 | 432.42 |
| 2002-09-25 | 437.57 |
| 2002-09-26 | 463.11 |
| 2002-09-27 | 462.29 |
| 2002-09-30 | 443.06 |
| 2002-10-01 | 448.72 |
| 2002-10-02 | 465.39 |
| 2002-10-03 | 455.52 |
| 2002-10-04 | 437.93 |
| 2002-10-07 | 434.79 |
| 2002-10-08 | 428.04 |
| 2002-10-09 | 424.65 |
| 2002-10-10 | 438.58 |
| 2002-10-11 | 460.03 |
| 2002-10-14 | 457.47 |
| 2002-10-15 | 483.89 |
| 2002-10-16 | 480.96 |
| 2002-10-17 | 493.02 |
| 2002-10-18 | 490.59 |
| 2002-10-21 | 491.76 |
| 2002-10-22 | 487.83 |
| 2002-10-23 | 467.02 |
| 2002-10-24 | 478.47 |
| 2002-10-25 | 478.10 |
| 2002-10-28 | 488.93 |
| 2002-10-29 | 468.22 |
| 2002-10-30 | 484.61 |
| 2002-10-31 | 499.45 |
| 2002-11-01 | 496.56 |
| 2002-11-04 | 511.60 |
| 2002-11-05 | 517.37 |
| 2002-11-06 | 509.27 |
| 2002-11-07 | 499.25 |
| 2002-11-08 | 494.66 |
| 2002-11-11 | 492.90 |
| 2002-11-12 | 494.04 |
| 2002-11-13 | 488.47 |
| 2002-11-14 | 502.29 |
| 2002-11-15 | 507.34 |
| 2002-11-18 | 515.61 |
| 2002-11-19 | 511.67 |
| 2002-11-20 | 503.33 |
| 2002-11-21 | 521.88 |
| 2002-11-22 | 523.97 |
| 2002-11-25 | 517.58 |
| 2002-11-26 | 506.49 |
| 2002-11-27 | 518.05 |
| 2002-11-28 | . |
| 2002-11-29 | 524.51 |
| 2002-12-02 | 519.92 |
| 2002-12-03 | 509.46 |
| 2002-12-04 | 506.12 |
| 2002-12-05 | 502.13 |
| 2002-12-06 | 507.94 |
| 2002-12-09 | 496.51 |
| 2002-12-10 | 501.11 |
| 2002-12-11 | 507.91 |
| 2002-12-12 | 504.47 |
| 2002-12-13 | 499.05 |
| 2002-12-16 | 511.84 |
| 2002-12-17 | 512.82 |
| 2002-12-18 | 501.76 |
| 2002-12-19 | 498.54 |
| 2002-12-20 | 504.25 |
| 2002-12-23 | 504.15 |
| 2002-12-24 | 506.56 |
| 2002-12-25 | . |
| 2002-12-26 | 507.84 |
| 2002-12-27 | 499.93 |
| 2002-12-30 | 505.06 |
| 2002-12-31 | 513.21 |
| 2003-01-01 | . |
| 2003-01-02 | 527.01 |
| 2003-01-03 | 528.39 |
| 2003-01-06 | 535.96 |
| 2003-01-07 | 525.22 |
| 2003-01-08 | 511.61 |
| 2003-01-09 | 522.52 |
| 2003-01-10 | 526.71 |
| 2003-01-13 | 528.32 |
| 2003-01-14 | 531.74 |
| 2003-01-15 | 525.04 |
| 2003-01-16 | 525.13 |
| 2003-01-17 | 515.98 |
| 2003-01-20 | . |
| 2003-01-21 | 505.54 |
| 2003-01-22 | 496.24 |
| 2003-01-23 | 497.56 |
| 2003-01-24 | 496.45 |
| 2003-01-27 | 480.11 |
| 2003-01-28 | 482.09 |
| 2003-01-29 | 489.75 |
| 2003-01-30 | 498.00 |
| 2003-01-31 | 500.34 |
| 2003-02-03 | 504.25 |
| 2003-02-04 | 495.04 |
| 2003-02-05 | 498.33 |
| 2003-02-06 | 490.31 |
| 2003-02-07 | 480.83 |
| 2003-02-10 | 474.38 |
| 2003-02-11 | 483.42 |
| 2003-02-12 | 472.31 |
| 2003-02-13 | 474.55 |
| 2003-02-14 | 485.55 |
| 2003-02-17 | . |
| 2003-02-18 | 499.67 |
| 2003-02-19 | 489.52 |
| 2003-02-20 | 484.30 |
| 2003-02-21 | 488.64 |
| 2003-02-24 | 480.32 |
| 2003-02-25 | 463.28 |
| 2003-02-26 | 460.87 |
| 2003-02-27 | 468.86 |
| 2003-02-28 | 479.11 |
| 2003-03-03 | 482.19 |
| 2003-03-04 | 470.52 |
| 2003-03-05 | 470.09 |
| 2003-03-06 | 466.14 |
| 2003-03-07 | 458.04 |
| 2003-03-10 | 447.91 |
| 2003-03-11 | 446.28 |
| 2003-03-12 | 427.69 |
| 2003-03-13 | 447.73 |
| 2003-03-14 | 472.59 |
| 2003-03-17 | 484.73 |
| 2003-03-18 | 477.07 |
| 2003-03-19 | 482.32 |
| 2003-03-20 | 475.70 |
| 2003-03-21 | 488.64 |
| 2003-03-24 | 467.26 |
| 2003-03-25 | 479.86 |
| 2003-03-26 | 476.84 |
| 2003-03-27 | 468.90 |
| 2003-03-28 | 473.08 |
| 2003-03-31 | 460.90 |
| 2003-04-01 | 465.01 |
| 2003-04-02 | 478.02 |
| 2003-04-03 | 482.66 |
| 2003-04-04 | 488.77 |
| 2003-04-07 | 505.16 |
| 2003-04-08 | 500.06 |
| 2003-04-09 | 499.35 |
| 2003-04-10 | 491.43 |
| 2003-04-11 | 493.70 |
| 2003-04-14 | 501.20 |
| 2003-04-15 | 509.87 |
| 2003-04-16 | 508.57 |
| 2003-04-17 | 511.88 |
| 2003-04-18 | . |
| 2003-04-21 | 509.68 |
| 2003-04-22 | 517.13 |
| 2003-04-23 | 524.46 |
| 2003-04-24 | 517.49 |
| 2003-04-25 | 510.74 |
| 2003-04-28 | 523.87 |
| 2003-04-29 | 524.51 |
| 2003-04-30 | 532.57 |
| 2003-05-01 | 537.46 |
| 2003-05-02 | 537.00 |
| 2003-05-05 | 547.11 |
| 2003-05-06 | 561.63 |
| 2003-05-07 | 557.31 |
| 2003-05-08 | 546.97 |
| 2003-05-09 | 552.88 |
| 2003-05-12 | 555.05 |
| 2003-05-13 | 553.57 |
| 2003-05-14 | 552.76 |
| 2003-05-15 | 556.73 |
| 2003-05-16 | 562.16 |
| 2003-05-19 | 546.61 |
| 2003-05-20 | 545.62 |
| 2003-05-21 | 548.29 |
| 2003-05-22 | 553.00 |
| 2003-05-23 | 556.59 |
| 2003-05-26 | . |
| 2003-05-27 | 559.29 |
| 2003-05-28 | 563.97 |
| 2003-05-29 | 572.23 |
| 2003-05-30 | 573.57 |
| 2003-06-02 | 582.28 |
| 2003-06-03 | 581.39 |
| 2003-06-04 | 585.25 |
| 2003-06-05 | 588.42 |
| 2003-06-06 | 591.39 |
| 2003-06-09 | 587.31 |
| 2003-06-10 | 588.19 |
| 2003-06-11 | 599.92 |
| 2003-06-12 | 605.18 |
| 2003-06-13 | 601.30 |
| 2003-06-16 | 615.86 |
| 2003-06-17 | 619.02 |
| 2003-06-18 | 614.21 |
| 2003-06-19 | 605.02 |
| 2003-06-20 | 605.95 |
| 2003-06-23 | 587.78 |
| 2003-06-24 | 584.82 |
| 2003-06-25 | 588.44 |
| 2003-06-26 | 583.05 |
| 2003-06-27 | 582.93 |
| 2003-06-30 | 580.81 |
| 2003-07-01 | 574.55 |
| 2003-07-02 | 583.20 |
| 2003-07-03 | 586.66 |
| 2003-07-04 | . |
| 2003-07-07 | 592.83 |
| 2003-07-08 | 590.34 |
| 2003-07-09 | 584.54 |
| 2003-07-10 | 577.85 |
| 2003-07-11 | 583.05 |
| 2003-07-14 | 590.36 |
| 2003-07-15 | 585.26 |
| 2003-07-16 | 579.79 |
| 2003-07-17 | 575.03 |
| 2003-07-18 | 576.85 |
| 2003-07-21 | 574.72 |
| 2003-07-22 | 578.09 |
| 2003-07-23 | 581.98 |
| 2003-07-24 | 596.78 |
| 2003-07-25 | 591.31 |
| 2003-07-28 | 598.16 |
| 2003-07-29 | 595.26 |
| 2003-07-30 | 594.31 |
| 2003-07-31 | 595.10 |
| 2003-08-01 | 588.42 |
| 2003-08-04 | 587.89 |
| 2003-08-05 | 595.86 |
| 2003-08-06 | 585.68 |
| 2003-08-07 | 588.68 |
| 2003-08-08 | 591.19 |
| 2003-08-11 | 595.43 |
| 2003-08-12 | 597.19 |
| 2003-08-13 | 597.98 |
| 2003-08-14 | 606.10 |
| 2003-08-15 | 608.86 |
| 2003-08-18 | 607.33 |
| 2003-08-19 | 604.79 |
| 2003-08-20 | 600.96 |
| 2003-08-21 | 596.35 |
| 2003-08-22 | 594.78 |
| 2003-08-25 | 590.38 |
| 2003-08-26 | 583.74 |
| 2003-08-27 | 588.79 |
| 2003-08-28 | 597.27 |
| 2003-08-29 | 599.16 |
| 2003-09-01 | . |
| 2003-09-02 | 601.76 |
| 2003-09-03 | 610.85 |
| 2003-09-04 | 612.56 |
| 2003-09-05 | 616.33 |
| 2003-09-08 | 623.02 |
| 2003-09-09 | 620.75 |
| 2003-09-10 | 613.81 |
| 2003-09-11 | 614.79 |
| 2003-09-12 | 617.21 |
| 2003-09-15 | 619.35 |
| 2003-09-16 | 622.16 |
| 2003-09-17 | 626.59 |
| 2003-09-18 | 631.58 |
| 2003-09-19 | 629.26 |
| 2003-09-22 | 620.12 |
| 2003-09-23 | 617.49 |
| 2003-09-24 | 617.44 |
| 2003-09-25 | 614.50 |
| 2003-09-26 | 608.06 |
| 2003-09-29 | 605.69 |
| 2003-09-30 | 601.64 |
| 2003-10-01 | 615.95 |
| 2003-10-02 | 614.83 |
| 2003-10-03 | 630.63 |
| 2003-10-06 | 630.11 |
| 2003-10-07 | 630.57 |
| 2003-10-08 | 632.22 |
| 2003-10-09 | 642.42 |
| 2003-10-10 | 642.78 |
| 2003-10-13 | 645.08 |
| 2003-10-14 | 643.66 |
| 2003-10-15 | 645.67 |
| 2003-10-16 | 645.27 |
| 2003-10-17 | 640.61 |
| 2003-10-20 | 642.99 |
| 2003-10-21 | 644.28 |
| 2003-10-22 | 639.20 |
| 2003-10-23 | 632.60 |
| 2003-10-24 | 635.37 |
| 2003-10-27 | 640.25 |
| 2003-10-28 | 643.63 |
| 2003-10-29 | 647.11 |
| 2003-10-30 | 651.39 |
| 2003-10-31 | 645.54 |
| 2003-11-03 | 649.10 |
| 2003-11-04 | 649.42 |
| 2003-11-05 | 642.40 |
| 2003-11-06 | 641.77 |
| 2003-11-07 | 651.57 |
| 2003-11-10 | 648.23 |
| 2003-11-11 | 646.39 |
| 2003-11-12 | 653.78 |
| 2003-11-13 | 658.07 |
| 2003-11-14 | 667.55 |
| 2003-11-17 | 651.46 |
| 2003-11-18 | 656.22 |
| 2003-11-19 | 655.90 |
| 2003-11-20 | 653.09 |
| 2003-11-21 | 661.89 |
| 2003-11-24 | 661.79 |
| 2003-11-25 | 664.91 |
| 2003-11-26 | 671.92 |
| 2003-11-27 | . |
| 2003-11-28 | 676.60 |
| 2003-12-01 | 687.70 |
| 2003-12-02 | 691.61 |
| 2003-12-03 | 698.24 |
| 2003-12-04 | 694.46 |
| 2003-12-05 | 691.09 |
| 2003-12-08 | 691.07 |
| 2003-12-09 | 693.55 |
| 2003-12-10 | 692.47 |
| 2003-12-11 | 692.09 |
| 2003-12-12 | 699.46 |
| 2003-12-15 | 704.35 |
| 2003-12-16 | 705.28 |
| 2003-12-17 | 707.66 |
| 2003-12-18 | 712.10 |
| 2003-12-19 | 710.75 |
| 2003-12-22 | 713.03 |
| 2003-12-23 | 712.75 |
| 2003-12-24 | 716.67 |
| 2003-12-25 | . |
| 2003-12-26 | 716.38 |
| 2003-12-29 | 720.43 |
| 2003-12-30 | 724.30 |
| 2003-12-31 | 735.05 |
| 2004-01-01 | . |
| 2004-01-02 | 741.49 |
| 2004-01-05 | 749.91 |
| 2004-01-06 | 752.70 |
| 2004-01-07 | 743.95 |
| 2004-01-08 | 751.77 |
| 2004-01-09 | 753.80 |
| 2004-01-12 | 748.92 |
| 2004-01-13 | 751.20 |
| 2004-01-14 | 751.97 |
| 2004-01-15 | 750.46 |
| 2004-01-16 | 746.66 |
| 2004-01-19 | . |
| 2004-01-20 | 755.38 |
| 2004-01-21 | 761.53 |
| 2004-01-22 | 769.01 |
| 2004-01-23 | 765.60 |
| 2004-01-26 | 752.33 |
| 2004-01-27 | 760.08 |
| 2004-01-28 | 759.13 |
| 2004-01-29 | 737.34 |
| 2004-01-30 | 734.63 |
| 2004-02-02 | 740.11 |
| 2004-02-03 | 741.99 |
| 2004-02-04 | 732.26 |
| 2004-02-05 | 738.00 |
| 2004-02-06 | 747.96 |
| 2004-02-09 | 754.57 |
| 2004-02-10 | 757.07 |
| 2004-02-11 | 757.25 |
| 2004-02-12 | 767.21 |
| 2004-02-13 | 758.70 |
| 2004-02-16 | . |
| 2004-02-17 | 771.20 |
| 2004-02-18 | 773.24 |
| 2004-02-19 | 773.75 |
| 2004-02-20 | 762.36 |
| 2004-02-23 | 761.41 |
| 2004-02-24 | 759.78 |
| 2004-02-25 | 755.86 |
| 2004-02-26 | 750.32 |
| 2004-02-27 | 752.62 |
| 2004-03-01 | 758.69 |
| 2004-03-02 | 756.90 |
| 2004-03-03 | 742.89 |
| 2004-03-04 | 749.26 |
| 2004-03-05 | 762.34 |
| 2004-03-08 | 761.76 |
| 2004-03-09 | 756.19 |
| 2004-03-10 | 748.13 |
| 2004-03-11 | 726.69 |
| 2004-03-12 | 724.42 |
| 2004-03-15 | 708.54 |
| 2004-03-16 | 718.56 |
| 2004-03-17 | 724.23 |
| 2004-03-18 | 722.82 |
| 2004-03-19 | 724.47 |
| 2004-03-22 | 710.31 |
| 2004-03-23 | 706.91 |
| 2004-03-24 | 698.47 |
| 2004-03-25 | 707.50 |
| 2004-03-26 | 706.75 |
| 2004-03-29 | 717.44 |
| 2004-03-30 | 716.73 |
| 2004-03-31 | 724.39 |
| 2004-04-01 | 738.06 |
| 2004-04-02 | 738.90 |
| 2004-04-05 | 739.18 |
| 2004-04-06 | 734.72 |
| 2004-04-07 | 738.88 |
| 2004-04-08 | 737.38 |
| 2004-04-09 | . |
| 2004-04-12 | 735.31 |
| 2004-04-13 | 731.65 |
| 2004-04-14 | 723.92 |
| 2004-04-15 | 722.48 |
| 2004-04-16 | 733.35 |
| 2004-04-19 | 732.38 |
| 2004-04-20 | 731.90 |
| 2004-04-21 | 722.73 |
| 2004-04-22 | 728.14 |
| 2004-04-23 | 730.84 |
| 2004-04-26 | 729.91 |
| 2004-04-27 | 732.55 |
| 2004-04-28 | 718.76 |
| 2004-04-29 | 717.79 |
| 2004-04-30 | 716.50 |
| 2004-05-03 | 721.82 |
| 2004-05-04 | 729.16 |
| 2004-05-05 | 737.14 |
| 2004-05-06 | 719.42 |
| 2004-05-07 | 708.72 |
| 2004-05-10 | 685.63 |
| 2004-05-11 | 693.35 |
| 2004-05-12 | 689.70 |
| 2004-05-13 | 695.89 |
| 2004-05-14 | 694.82 |
| 2004-05-17 | 693.57 |
| 2004-05-18 | 695.91 |
| 2004-05-19 | 714.92 |
| 2004-05-20 | 702.50 |
| 2004-05-21 | 707.74 |
| 2004-05-24 | 711.38 |
| 2004-05-25 | 716.39 |
| 2004-05-26 | 725.01 |
| 2004-05-27 | 739.42 |
| 2004-05-28 | 731.11 |
| 2004-05-31 | . |
| 2004-06-01 | 727.28 |
| 2004-06-02 | 734.95 |
| 2004-06-03 | 735.31 |
| 2004-06-04 | 743.73 |
| 2004-06-07 | 752.97 |
| 2004-06-08 | 750.49 |
| 2004-06-09 | 735.89 |
| 2004-06-10 | 737.77 |
| 2004-06-11 | . |
| 2004-06-14 | 726.75 |
| 2004-06-15 | 733.83 |
| 2004-06-16 | 735.69 |
| 2004-06-17 | 738.98 |
| 2004-06-18 | 749.01 |
| 2004-06-21 | 747.34 |
| 2004-06-22 | 739.87 |
| 2004-06-23 | 743.48 |
| 2004-06-24 | 756.40 |
| 2004-06-25 | 751.79 |
| 2004-06-28 | 761.24 |
| 2004-06-29 | 754.51 |
| 2004-06-30 | 752.91 |
| 2004-07-01 | 749.35 |
| 2004-07-02 | 752.05 |
| 2004-07-05 | . |
| 2004-07-06 | 745.64 |
| 2004-07-07 | 750.90 |
| 2004-07-08 | 754.99 |
| 2004-07-09 | 753.72 |
| 2004-07-12 | 751.78 |
| 2004-07-13 | 747.03 |
| 2004-07-14 | 749.54 |
| 2004-07-15 | 741.10 |
| 2004-07-16 | 745.61 |
| 2004-07-19 | 740.99 |
| 2004-07-20 | 741.18 |
| 2004-07-21 | 737.87 |
| 2004-07-22 | 728.14 |
| 2004-07-23 | 718.24 |
| 2004-07-26 | 713.20 |
| 2004-07-27 | 714.53 |
| 2004-07-28 | 715.46 |
| 2004-07-29 | 730.02 |
| 2004-07-30 | 728.87 |
| 2004-08-02 | 723.95 |
| 2004-08-03 | 730.81 |
| 2004-08-04 | 721.88 |
| 2004-08-05 | 724.09 |
| 2004-08-06 | 718.63 |
| 2004-08-09 | 711.66 |
| 2004-08-10 | 722.72 |
| 2004-08-11 | 710.45 |
| 2004-08-12 | 709.67 |
| 2004-08-13 | 715.71 |
| 2004-08-16 | 721.12 |
| 2004-08-17 | 723.76 |
| 2004-08-18 | 723.35 |
| 2004-08-19 | 728.01 |
| 2004-08-20 | 724.81 |
| 2004-08-23 | 728.34 |
| 2004-08-24 | 724.16 |
| 2004-08-25 | 723.06 |
| 2004-08-26 | 729.56 |
| 2004-08-27 | 729.92 |
| 2004-08-30 | 727.87 |
| 2004-08-31 | 726.33 |
| 2004-09-01 | 730.50 |
| 2004-09-02 | 733.05 |
| 2004-09-03 | 732.04 |
| 2004-09-06 | . |
| 2004-09-07 | 736.44 |
| 2004-09-08 | 738.91 |
| 2004-09-09 | 736.22 |
| 2004-09-10 | 749.19 |
| 2004-09-13 | 755.40 |
| 2004-09-14 | 754.91 |
| 2004-09-15 | 743.56 |
| 2004-09-16 | 742.41 |
| 2004-09-17 | 750.57 |
| 2004-09-20 | 745.23 |
| 2004-09-21 | 757.23 |
| 2004-09-22 | 748.93 |
| 2004-09-23 | 744.93 |
| 2004-09-24 | 747.05 |
| 2004-09-27 | 746.08 |
| 2004-09-28 | 748.79 |
| 2004-09-29 | 751.97 |
| 2004-09-30 | 750.53 |
| 2004-10-01 | 765.51 |
| 2004-10-04 | 765.35 |
| 2004-10-05 | 768.38 |
| 2004-10-06 | 766.71 |
| 2004-10-07 | 764.68 |
| 2004-10-08 | 768.67 |
| 2004-10-11 | 764.63 |
| 2004-10-12 | 752.51 |
| 2004-10-13 | 751.19 |
| 2004-10-14 | 753.27 |
| 2004-10-15 | 760.00 |
| 2004-10-18 | 759.96 |
| 2004-10-19 | 768.05 |
| 2004-10-20 | 766.47 |
| 2004-10-21 | 771.39 |
| 2004-10-22 | 772.68 |
| 2004-10-25 | 765.22 |
| 2004-10-26 | 767.50 |
| 2004-10-27 | 779.27 |
| 2004-10-28 | 786.32 |
| 2004-10-29 | 782.05 |
| 2004-11-01 | 788.65 |
| 2004-11-02 | 792.39 |
| 2004-11-03 | 799.44 |
| 2004-11-04 | 803.62 |
| 2004-11-05 | 809.61 |
| 2004-11-08 | 810.71 |
| 2004-11-09 | 806.76 |
| 2004-11-10 | 810.48 |
| 2004-11-11 | 819.63 |
| 2004-11-12 | 822.18 |
| 2004-11-15 | 818.91 |
| 2004-11-16 | 815.77 |
| 2004-11-17 | 828.68 |
| 2004-11-18 | 824.09 |
| 2004-11-19 | 821.27 |
| 2004-11-22 | 815.59 |
| 2004-11-23 | 820.11 |
| 2004-11-24 | 822.09 |
| 2004-11-25 | . |
| 2004-11-26 | 832.37 |
| 2004-11-29 | 834.11 |
| 2004-11-30 | 829.66 |
| 2004-12-01 | 838.63 |
| 2004-12-02 | 838.96 |
| 2004-12-03 | 840.12 |
| 2004-12-06 | 840.49 |
| 2004-12-07 | 845.09 |
| 2004-12-08 | 832.22 |
| 2004-12-09 | 825.57 |
| 2004-12-10 | 827.51 |
| 2004-12-13 | 840.19 |
| 2004-12-14 | 840.46 |
| 2004-12-15 | 846.58 |
| 2004-12-16 | 840.62 |
| 2004-12-17 | 825.85 |
| 2004-12-20 | 839.92 |
| 2004-12-21 | 838.64 |
| 2004-12-22 | 847.13 |
| 2004-12-23 | 857.97 |
| 2004-12-24 | . |
| 2004-12-27 | 865.13 |
| 2004-12-28 | 865.66 |
| 2004-12-29 | 865.39 |
| 2004-12-30 | 868.98 |
| 2004-12-31 | 865.27 |
| 2005-01-03 | 864.06 |
| 2005-01-04 | 854.25 |
| 2005-01-05 | 845.76 |
| 2005-01-06 | 844.92 |
| 2005-01-07 | 841.20 |
| 2005-01-10 | 845.00 |
| 2005-01-11 | 843.49 |
| 2005-01-12 | 845.93 |
| 2005-01-13 | 845.03 |
| 2005-01-14 | 842.10 |
| 2005-01-17 | . |
| 2005-01-18 | 842.57 |
| 2005-01-19 | 842.24 |
| 2005-01-20 | 830.42 |
| 2005-01-21 | 835.62 |
| 2005-01-24 | 837.80 |
| 2005-01-25 | 838.69 |
| 2005-01-26 | 846.27 |
| 2005-01-27 | 846.83 |
#2005-01-28| 841.60
#2005-01-31| 851.56
#2005-02-01| 854.42
#2005-02-02| 858.55
#2005-02-03| 848.81
#2005-02-04| 853.71
#2005-02-07| 852.16
#2005-02-08| 847.91
#2005-02-09| 847.43
#2005-02-10| 854.11
#2005-02-11| 862.31
#2005-02-14| 867.61
#2005-02-15| 871.31
#2005-02-16| 869.07
#2005-02-17| 874.04
#2005-02-18| 879.82
#2005-02-21| .
#2005-02-22| 884.74
#2005-02-23| 877.70
#2005-02-24| 878.81
#2005-02-25| 889.88
#2005-02-28| 893.84
#2005-03-01| 893.61
#2005-03-02| 891.04
#2005-03-03| 892.00
#2005-03-04| 906.42
#2005-03-07| 906.03
#2005-03-08| 912.47
#2005-03-09| 909.42
#2005-03-10| 905.75
#2005-03-11| 911.09
#2005-03-14| 904.89
#2005-03-15| 908.06
#2005-03-16| 903.43
#2005-03-17| 902.75
#2005-03-18| 901.14
#2005-03-21| 889.32
#2005-03-22| 894.10
#2005-03-23| 877.63
#2005-03-24| 883.87
#2005-03-25| .
#2005-03-28| 877.67
#2005-03-29| 881.06
#2005-03-30| 881.00
#2005-03-31| 884.36
#2005-04-01| 885.66
#2005-04-04| 871.10
#2005-04-05| 879.10
#2005-04-06| 884.10
#2005-04-07| 891.57
#2005-04-08| 887.44
#2005-04-11| 893.37
#2005-04-12| 883.87
#2005-04-13| 888.89
#2005-04-14| 881.93
#2005-04-15| 874.66
#2005-04-18| 861.74
#2005-04-19| 866.62
#2005-04-20| 866.80
#2005-04-21| 869.36
#2005-04-22| 874.14
#2005-04-25| 869.84
#2005-04-26| 868.92
#2005-04-27| 855.74
#2005-04-28| 849.79
#2005-04-29| 849.52
#2005-05-02| 850.59
#2005-05-03| 857.04
#2005-05-04| 868.57
#2005-05-05| 874.68
#2005-05-06| 871.38
#2005-05-09| 867.40
#2005-05-10| 866.98
#2005-05-11| 858.58
#2005-05-12| 858.94
#2005-05-13| 854.47
#2005-05-16| 852.91
#2005-05-17| 853.65
#2005-05-18| 867.17
#2005-05-19| 869.08
#2005-05-20| 866.87
#2005-05-23| 874.21
#2005-05-24| 872.84
#2005-05-25| 874.07
#2005-05-26| 877.03
#2005-05-27| 877.51
#2005-05-30| .
#2005-05-31| 864.69
#2005-06-01| 870.25
#2005-06-02| 872.68
#2005-06-03| 868.62
#2005-06-06| 866.64
#2005-06-07| 874.20
#2005-06-08| 877.14
#2005-06-09| 864.11
#2005-06-10| 865.04
#2005-06-13| 863.44
#2005-06-14| 863.15
#2005-06-15| 865.59
#2005-06-16| 862.83
#2005-06-17| 881.18
#2005-06-20| 869.48
#2005-06-21| 875.14
#2005-06-22| 877.09
#2005-06-23| 873.16
#2005-06-24| 867.98
#2005-06-27| 865.00
#2005-06-28| 866.34
#2005-06-29| 872.70
#2005-06-30| 875.10
#2005-07-01| 873.05
#2005-07-04| .
#2005-07-05| 866.64
#2005-07-06| 873.75
#2005-07-07| 863.80
#2005-07-08| 878.63
#2005-07-11| 892.77
#2005-07-12| 900.66
#2005-07-13| 898.67
#2005-07-14| 905.00
#2005-07-15| 901.20
#2005-07-18| 899.97
#2005-07-19| 905.86
#2005-07-20| 905.74
#2005-07-21| 914.42
#2005-07-22| 912.34
#2005-07-25| 910.65
#2005-07-26| 908.33
#2005-07-27| 912.19
#2005-07-28| 921.88
#2005-07-29| 925.39
#2005-08-01| 931.42
#2005-08-02| 941.26
#2005-08-03| 947.86
#2005-08-04| 945.00
#2005-08-05| 934.98
#2005-08-08| 941.39
#2005-08-09| 948.33
#2005-08-10| 957.27
#2005-08-11| 958.26
#2005-08-12| 950.66
#2005-08-15| 944.01
#2005-08-16| 936.11
#2005-08-17| 932.32
#2005-08-18| 921.45
#2005-08-19| 930.25
#2005-08-22| 937.24
#2005-08-23| 925.69
#2005-08-24| 926.88
#2005-08-25| 920.26
#2005-08-26| 917.28
#2005-08-29| 916.30
#2005-08-30| 911.19
#2005-08-31| 928.31
#2005-09-01| 946.68
#2005-09-02| 949.29
#2005-09-05| .
#2005-09-06| 957.14
#2005-09-07| 957.30
#2005-09-08| 950.64
#2005-09-09| 957.19
#2005-09-12| 945.73
#2005-09-13| 937.46
#2005-09-14| 943.45
#2005-09-15| 938.68
#2005-09-16| 945.03
#2005-09-19| 939.99
#2005-09-20| 947.19
#2005-09-21| 939.02
#2005-09-22| 928.02
#2005-09-23| 927.51
#2005-09-26| 942.35
#2005-09-27| 936.09
#2005-09-28| 946.43
#2005-09-29| 943.57
#2005-09-30| 951.71
#2005-10-03| 944.62
#2005-10-04| 951.69
#2005-10-05| 942.09
#2005-10-06| 943.76
#2005-10-07| 941.00
#2005-10-10| 937.77
#2005-10-11| 937.65
#2005-10-12| 933.51
#2005-10-13| 916.15
#2005-10-14| 927.79
#2005-10-17| 926.97
#2005-10-18| 913.67
#2005-10-19| 899.78
#2005-10-20| 902.87
#2005-10-21| 899.75
#2005-10-24| 908.45
#2005-10-25| 913.31
#2005-10-26| 914.76
#2005-10-27| 902.30
#2005-10-28| 896.90
#2005-10-31| 910.00
#2005-11-01| 911.08
#2005-11-02| 914.88
#2005-11-03| 925.70
#2005-11-04| 911.13
#2005-11-07| 910.49
#2005-11-08| 907.64
#2005-11-09| 900.07
#2005-11-10| 899.98
#2005-11-11| 907.28
#2005-11-14| 909.18
#2005-11-15| 906.11
#2005-11-16| 899.50
#2005-11-17| 906.88
#2005-11-18| 912.58
#2005-11-21| 920.79
#2005-11-22| 918.90
#2005-11-23| 930.40
#2005-11-24| .
#2005-11-25| 924.43
#2005-11-28| 924.47
#2005-11-29| 924.66
#2005-11-30| 922.64
#2005-12-01| 930.36
#2005-12-02| 934.61
#2005-12-05| 938.45
#2005-12-06| 944.25
#2005-12-07| 937.52
#2005-12-08| 948.32
#2005-12-09| 947.40
#2005-12-12| 959.06
#2005-12-13| 961.32
#2005-12-14| 965.78
#2005-12-15| 958.68
#2005-12-16| 968.56
#2005-12-19| 966.29
#2005-12-20| 958.64
#2005-12-21| 961.50
#2005-12-22| 965.83
#2005-12-23| 967.57
#2005-12-26| .
#2005-12-27| 969.30
#2005-12-28| 971.13
#2005-12-29| 968.66
#2005-12-30| 954.59
#2006-01-02| .
#2006-01-03| 981.47
#2006-01-04|1002.93
#2006-01-05|1002.94
#2006-01-06|1013.97
#2006-01-09|1010.10
#2006-01-10|1006.34
#2006-01-11|1014.74
#2006-01-12|1010.62
#2006-01-13|1005.41
#2006-01-16| .
#2006-01-17| 996.58
#2006-01-18| 991.24
#2006-01-19|1000.37
#2006-01-20| 990.93
#2006-01-23|1001.57
#2006-01-24|1000.42
#2006-01-25|1008.20
#2006-01-26|1023.42
#2006-01-27|1026.11
#2006-01-30|1017.37
#2006-01-31|1024.86
#2006-02-01|1031.99
#2006-02-02|1015.67
#2006-02-03|1009.74
#2006-02-06|1008.28
#2006-02-07|1005.79
#2006-02-08| 998.44
#2006-02-09|1011.45
#2006-02-10| 999.18
#2006-02-13|1008.03
#2006-02-14|1005.47
#2006-02-15|1003.42
#2006-02-16|1009.23
#2006-02-17|1017.22
#2006-02-20| .
#2006-02-21|1012.59
#2006-02-22|1017.23
#2006-02-23|1020.99
#2006-02-24|1019.72
#2006-02-27|1023.69
#2006-02-28|1014.26
#2006-03-01|1025.69
#2006-03-02|1021.40
#2006-03-03|1020.22
#2006-03-06|1022.52
#2006-03-07|1007.64
#2006-03-08|1004.95
#2006-03-09|1013.56
#2006-03-10|1022.59
#2006-03-13|1035.52
#2006-03-14|1042.67
#2006-03-15|1048.13
#2006-03-16|1059.03
#2006-03-17|1063.77
#2006-03-20|1064.21
#2006-03-21|1056.69
#2006-03-22|1068.21
#2006-03-23|1058.59
#2006-03-24|1067.03
#2006-03-27|1058.08
#2006-03-28|1060.79
#2006-03-29|1059.64
#2006-03-30|1082.73
#2006-03-31|1076.40
#2006-04-03|1084.91
#2006-04-04|1088.23
#2006-04-05|1091.65
#2006-04-06|1089.02
#2006-04-07|1070.11
#2006-04-10|1072.24
#2006-04-11|1059.15
#2006-04-12|1052.00
#2006-04-13|1053.03
#2006-04-14| .
#2006-04-17|1069.77
#2006-04-18|1069.02
#2006-04-19|1085.52
#2006-04-20|1092.97
#2006-04-21|1106.08
#2006-04-24|1103.28
#2006-04-25|1109.06
#2006-04-26|1116.57
#2006-04-27|1118.00
#2006-04-28|1116.67
#2006-05-01|1118.62
#2006-05-02|1130.38
#2006-05-03|1118.24
#2006-05-04|1134.25
#2006-05-05|1150.50
#2006-05-08|1149.12
#2006-05-09|1159.69
#2006-05-10|1158.63
#2006-05-11|1158.25
#2006-05-12|1138.51
#2006-05-15|1113.26
#2006-05-16|1119.53
#2006-05-17|1078.96
#2006-05-18|1077.77
#2006-05-19|1074.38
#2006-05-22|1052.61
#2006-05-23|1083.26
#2006-05-24|1061.35
#2006-05-25|1079.61
#2006-05-26|1098.27
#2006-05-29| .
#2006-05-30|1082.94
#2006-05-31|1089.36
#2006-06-01|1090.18
#2006-06-02|1103.52
#2006-06-05|1095.98
#2006-06-06|1059.93
#2006-06-07|1061.12
#2006-06-08|1018.11
#2006-06-09|1035.85
#2006-06-12|1021.54
#2006-06-13| 995.33
#2006-06-14| 999.35
#2006-06-15|1026.94
#2006-06-16|1021.54
#2006-06-19|1021.88
#2006-06-20|1030.07
#2006-06-21|1035.98
#2006-06-22|1038.02
#2006-06-23|1036.51
#2006-06-26|1036.99
#2006-06-27|1034.60
#2006-06-28|1028.49
#2006-06-29|1050.88
#2006-06-30|1090.32
#2006-07-03|1096.04
#2006-07-04| .
#2006-07-05|1076.16
#2006-07-06|1089.70
#2006-07-07|1093.35
#2006-07-10|1091.49
#2006-07-11|1078.44
#2006-07-12|1079.04
#2006-07-13|1060.28
#2006-07-14|1040.27
#2006-07-17|1021.15
#2006-07-18|1014.05
#2006-07-19|1043.50
#2006-07-20|1054.39
#2006-07-21|1048.09
#2006-07-24|1062.30
#2006-07-25|1067.03
#2006-07-26|1069.65
#2006-07-27|1090.61
#2006-07-28|1099.08
#2006-07-31|1095.58
#2006-08-01|1081.58
#2006-08-02|1101.96
#2006-08-03|1090.62
#2006-08-04|1109.84
#2006-08-07|1090.20
#2006-08-08|1089.86
#2006-08-09|1104.72
#2006-08-10|1083.78
#2006-08-11|1085.45
#2006-08-14|1095.91
#2006-08-15|1113.55
#2006-08-16|1125.98
#2006-08-17|1129.79
#2006-08-18|1123.94
#2006-08-21|1126.66
#2006-08-22|1122.52
#2006-08-23|1112.57
#2006-08-24|1118.40
#2006-08-25|1114.78
#2006-08-28|1126.48
#2006-08-29|1125.77
#2006-08-30|1137.36
#2006-08-31|1131.03
#2006-09-01|1136.08
#2006-09-04| .
#2006-09-05|1134.00
#2006-09-06|1119.91
#2006-09-07|1102.19
#2006-09-08|1099.37
#2006-09-11|1098.16
#2006-09-12|1112.01
#2006-09-13|1113.61
#2006-09-14|1116.62
#2006-09-15|1112.56
#2006-09-18|1116.45
#2006-09-19|1111.88
#2006-09-20|1127.45
#2006-09-21|1133.74
#2006-09-22|1127.83
#2006-09-25|1123.10
#2006-09-26|1132.72
#2006-09-27|1140.39
#2006-09-28|1140.30
#2006-09-29|1138.56
#2006-10-02|1144.40
#2006-10-03|1138.40
#2006-10-04|1141.06
#2006-10-05|1148.30
#2006-10-06|1135.86
#2006-10-09|1136.45
#2006-10-10|1136.13
#2006-10-11|1137.73
#2006-10-12|1145.53
#2006-10-13|1140.70
#2006-10-16|1145.12
#2006-10-17|1133.92
#2006-10-18|1143.59
#2006-10-19|1151.08
#2006-10-20|1155.70
#2006-10-23|1157.68
#2006-10-24|1156.86
#2006-10-25|1164.36
#2006-10-26|1174.97
#2006-10-27|1171.27
#2006-10-30|1163.48
#2006-10-31|1164.57
#2006-11-01|1170.49
#2006-11-02|1158.50
#2006-11-03|1157.72
#2006-11-06|1172.90
#2006-11-07|1189.43
#2006-11-08|1185.43
#2006-11-09|1191.53
#2006-11-10|1196.74
#2006-11-13|1200.79
#2006-11-14|1198.31
#2006-11-15|1206.87
#2006-11-16|1206.45
#2006-11-17|1196.46
#2006-11-20|1198.54
#2006-11-21|1200.63
#2006-11-22|1209.42
#2006-11-23| .
#2006-11-24|1210.95
#2006-11-27|1194.30
#2006-11-28|1195.77
#2006-11-29|1213.47
#2006-11-30|1212.65
#2006-12-01|1203.96
#2006-12-04|1211.48
#2006-12-05|1222.70
#2006-12-06|1221.26
#2006-12-07|1225.59
#2006-12-08|1228.94
#2006-12-11|1228.90
#2006-12-12|1232.43
#2006-12-13|1240.37
#2006-12-14|1243.37
#2006-12-15|1242.98
#2006-12-18|1239.03
#2006-12-19|1238.86
#2006-12-20|1247.09
#2006-12-21|1244.15
#2006-12-22|1232.31
#2006-12-25| .
#2006-12-26|1230.39
#2006-12-27|1247.52
#2006-12-28|1249.08
#2006-12-29|1255.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1272.10
#2007-01-04|1254.42
#2007-01-05|1234.80
#2007-01-08|1235.77
#2007-01-09|1237.58
#2007-01-10|1225.37
#2007-01-11|1242.11
#2007-01-12|1247.67
#2007-01-15| .
#2007-01-16|1242.26
#2007-01-17|1239.23
#2007-01-18|1237.79
#2007-01-19|1249.93
#2007-01-22|1243.70
#2007-01-23|1248.80
#2007-01-24|1254.53
#2007-01-25|1249.17
#2007-01-26|1235.69
#2007-01-29|1246.53
#2007-01-30|1254.02
#2007-01-31|1250.30
#2007-02-01|1264.96
#2007-02-02|1263.60
#2007-02-05|1260.19
#2007-02-06|1263.49
#2007-02-07|1275.40
#2007-02-08|1269.26
#2007-02-09|1271.44
#2007-02-12|1258.58
#2007-02-13|1271.94
#2007-02-14|1292.59
#2007-02-15|1292.66
#2007-02-16|1287.83
#2007-02-19| .
#2007-02-20|1291.63
#2007-02-21|1286.12
#2007-02-22|1286.25
#2007-02-23|1292.85
#2007-02-26|1300.03
#2007-02-27|1268.21
#2007-02-28|1250.11
#2007-03-01|1230.16
#2007-03-02|1226.16
#2007-03-05|1210.19
#2007-03-06|1221.84
#2007-03-07|1229.69
#2007-03-08|1242.17
#2007-03-09|1244.47
#2007-03-12|1242.17
#2007-03-13|1229.38
#2007-03-14|1200.91
#2007-03-15|1224.30
#2007-03-16|1229.35
#2007-03-19|1246.09
#2007-03-20|1254.54
#2007-03-21|1256.54
#2007-03-22|1283.81
#2007-03-23|1285.18
#2007-03-26|1277.21
#2007-03-27|1279.24
#2007-03-28|1274.47
#2007-03-29|1288.37
#2007-03-30|1287.02
#2007-04-02|1296.27
#2007-04-03|1311.00
#2007-04-04|1316.10
#2007-04-05|1324.73
#2007-04-06| .
#2007-04-09|1317.83
#2007-04-10|1329.03
#2007-04-11|1324.96
#2007-04-12|1328.75
#2007-04-13|1339.90
#2007-04-16|1359.43
#2007-04-17|1361.46
#2007-04-18|1358.62
#2007-04-19|1358.96
#2007-04-20|1379.71
#2007-04-23|1372.75
#2007-04-24|1370.77
#2007-04-25|1387.75
#2007-04-26|1382.82
#2007-04-27|1385.34
#2007-04-30|1389.74
#2007-05-01|1384.55
#2007-05-02|1392.23
#2007-05-03|1391.32
#2007-05-04|1407.29
#2007-05-07|1412.17
#2007-05-08|1395.10
#2007-05-09|1400.11
#2007-05-10|1389.22
#2007-05-11|1396.87
#2007-05-14|1392.19
#2007-05-15|1404.54
#2007-05-16|1395.72
#2007-05-17|1389.03
#2007-05-18|1407.56
#2007-05-21|1405.72
#2007-05-22|1407.70
#2007-05-23|1417.02
#2007-05-24|1399.09
#2007-05-25|1403.52
#2007-05-28| .
#2007-05-29|1407.95
#2007-05-30|1399.22
#2007-05-31|1416.37
#2007-06-01|1425.62
#2007-06-04|1423.72
#2007-06-05|1416.38
#2007-06-06|1389.33
#2007-06-07|1368.96
#2007-06-08|1356.59
#2007-06-11|1367.97
#2007-06-12|1354.91
#2007-06-13|1360.25
#2007-06-14|1384.82
#2007-06-15|1404.43
#2007-06-18|1402.27
#2007-06-19|1400.21
#2007-06-20|1404.31
#2007-06-21|1387.13
#2007-06-22|1387.03
#2007-06-25|1383.62
#2007-06-26|1375.40
#2007-06-27|1371.02
#2007-06-28|1388.85
#2007-06-29|1404.26
#2007-07-02|1410.27
#2007-07-03|1418.49
#2007-07-04| .
#2007-07-05|1416.81
#2007-07-06|1429.61
#2007-07-09|1429.98
#2007-07-10|1421.52
#2007-07-11|1421.72
#2007-07-12|1443.37
#2007-07-13|1448.89
#2007-07-16|1450.07
#2007-07-17|1445.21
#2007-07-18|1424.89
#2007-07-19|1442.44
#2007-07-20|1420.17
#2007-07-23|1428.79
#2007-07-24|1406.87
#2007-07-25|1380.15
#2007-07-26|1344.15
#2007-07-27|1330.03
#2007-07-30|1333.25
#2007-07-31|1358.68
#2007-08-01|1332.57
#2007-08-02|1339.17
#2007-08-03|1329.13
#2007-08-06|1316.22
#2007-08-07|1334.55
#2007-08-08|1368.49
#2007-08-09|1329.71
#2007-08-10|1288.53
#2007-08-13|1308.97
#2007-08-14|1285.03
#2007-08-15|1266.95
#2007-08-16|1218.86
#2007-08-17|1250.55
#2007-08-20|1254.38
#2007-08-21|1259.07
#2007-08-22|1283.51
#2007-08-23|1292.39
#2007-08-24|1306.43
#2007-08-27|1312.37
#2007-08-28|1285.74
#2007-08-29|1294.38
#2007-08-30|1308.10
#2007-08-31|1323.96
#2007-09-03| .
#2007-09-04|1324.93
#2007-09-05|1303.34
#2007-09-06|1312.20
#2007-09-07|1286.12
#2007-09-10|1279.12
#2007-09-11|1303.55
#2007-09-12|1314.67
#2007-09-13|1325.09
#2007-09-14|1314.82
#2007-09-17|1290.09
#2007-09-18|1314.86
#2007-09-19|1364.10
#2007-09-20|1366.93
#2007-09-21|1369.73
#2007-09-24|1366.01
#2007-09-25|1357.26
#2007-09-26|1366.31
#2007-09-27|1379.68
#2007-09-28|1382.66
#2007-10-01|1397.37
#2007-10-02|1397.50
#2007-10-03|1399.23
#2007-10-04|1398.88
#2007-10-05|1407.81
#2007-10-08|1399.60
#2007-10-09|1409.36
#2007-10-10|1410.37
#2007-10-11|1422.68
#2007-10-12|1411.72
#2007-10-15|1407.95
#2007-10-16|1392.81
#2007-10-17|1404.96
#2007-10-18|1399.91
#2007-10-19|1388.75
#2007-10-22|1360.34
#2007-10-23|1379.50
#2007-10-24|1370.39
#2007-10-25|1397.17
#2007-10-26|1412.07
#2007-10-29|1421.68
#2007-10-30|1414.69
#2007-10-31|1432.28
#2007-11-01|1403.44
#2007-11-02|1405.33
#2007-11-05|1393.35
#2007-11-06|1406.27
#2007-11-07|1411.17
#2007-11-08|1399.74
#2007-11-09|1372.48
#2007-11-12|1363.78
#2007-11-13|1370.49
#2007-11-14|1397.32
#2007-11-15|1374.90
#2007-11-16|1365.91
#2007-11-19|1343.42
#2007-11-20|1370.78
#2007-11-21|1341.52
#2007-11-22| .
#2007-11-23|1375.35
#2007-11-26|1363.83
#2007-11-27|1362.69
#2007-11-28|1384.52
#2007-11-29|1393.97
#2007-11-30|1405.13
#2007-12-03|1395.68
#2007-12-04|1384.68
#2007-12-05|1401.23
#2007-12-06|1400.68
#2007-12-07|1415.07
#2007-12-10|1428.77
#2007-12-11|1420.68
#2007-12-12|1422.13
#2007-12-13|1378.37
#2007-12-14|1364.51
#2007-12-17|1336.42
#2007-12-18|1336.99
#2007-12-19|1330.45
#2007-12-20|1329.05
#2007-12-21|1352.64
#2007-12-24|1358.97
#2007-12-25| .
#2007-12-26|1368.31
#2007-12-27|1376.52
#2007-12-28|1389.40
#2007-12-31|1380.28
#2008-01-01| .
#2008-01-02|1374.53
#2008-01-03|1370.24
#2008-01-04|1348.63
#2008-01-07|1340.95
#2008-01-08|1352.62
#2008-01-09|1331.12
#2008-01-10|1326.23
#2008-01-11|1325.81
#2008-01-14|1344.29
#2008-01-15|1303.51
#2008-01-16|1282.04
#2008-01-17|1268.06
#2008-01-18|1243.40
#2008-01-21| .
#2008-01-22|1188.81
#2008-01-23|1138.91
#2008-01-24|1214.10
#2008-01-25|1205.25
#2008-01-28|1204.39
#2008-01-29|1227.03
#2008-01-30|1212.43
#2008-01-31|1212.88
#2008-02-01|1240.70
#2008-02-04|1240.01
#2008-02-05|1177.53
#2008-02-06|1185.62
#2008-02-07|1151.83
#2008-02-08|1147.47
#2008-02-11|1138.12
#2008-02-12|1182.08
#2008-02-13|1186.81
#2008-02-14|1190.87
#2008-02-15|1176.61
#2008-02-18| .
#2008-02-19|1209.70
#2008-02-20|1185.78
#2008-02-21|1208.21
#2008-02-22|1201.82
#2008-02-25|1228.60
#2008-02-26|1246.58
#2008-02-27|1261.60
#2008-02-28|1244.32
#2008-02-29|1225.06
#2008-03-03|1214.88
#2008-03-04|1199.93
#2008-03-05|1226.35
#2008-03-06|1210.62
#2008-03-07|1194.46
#2008-03-10|1182.06
#2008-03-11|1194.94
#2008-03-12|1224.64
#2008-03-13|1211.75
#2008-03-14|1203.25
#2008-03-17|1171.67
#2008-03-18|1212.68
#2008-03-19|1192.64
#2008-03-20|1173.84
#2008-03-21| .
#2008-03-24|1172.17
#2008-03-25|1229.71
#2008-03-26|1238.73
#2008-03-27|1254.64
#2008-03-28|1244.30
#2008-03-31|1253.19
#2008-04-01|1275.45
#2008-04-02|1290.07
#2008-04-03|1281.21
#2008-04-04|1291.49
#2008-04-07|1300.91
#2008-04-08|1290.90
#2008-04-09|1286.45
#2008-04-10|1282.29
#2008-04-11|1270.14
#2008-04-14|1263.52
#2008-04-15|1263.92
#2008-04-16|1294.52
#2008-04-17|1292.25
#2008-04-18|1304.68
#2008-04-21|1307.36
#2008-04-22|1302.80
#2008-04-23|1309.52
#2008-04-24|1293.34
#2008-04-25|1305.21
#2008-04-28|1311.78
#2008-04-29|1300.79
#2008-04-30|1304.07
#2008-05-01|1294.14
#2008-05-02|1310.81
#2008-05-05|1315.24
#2008-05-06|1311.72
#2008-05-07|1306.60
#2008-05-08|1302.84
#2008-05-09|1284.11
#2008-05-12|1294.25
#2008-05-13|1297.40
#2008-05-14|1308.09
#2008-05-15|1312.10
#2008-05-16|1328.53
#2008-05-19|1338.91
#2008-05-20|1329.59
#2008-05-21|1331.83
#2008-05-22|1327.06
#2008-05-23|1309.26
#2008-05-26| .
#2008-05-27|1301.18
#2008-05-28|1308.68
#2008-05-29|1302.88
#2008-05-30|1313.89
#2008-06-02|1294.20
#2008-06-03|1298.31
#2008-06-04|1281.82
#2008-06-05|1285.79
#2008-06-06|1273.02
#2008-06-09|1266.52
#2008-06-10|1237.93
#2008-06-11|1220.25
#2008-06-12|1216.73
#2008-06-13|1214.56
#2008-06-16|1219.53
#2008-06-17|1229.92
#2008-06-18|1209.69
#2008-06-19|1195.72
#2008-06-20|1186.48
#2008-06-23|1172.27
#2008-06-24|1172.17
#2008-06-25|1190.36
#2008-06-26|1173.90
#2008-06-27|1164.74
#2008-06-30|1174.57
#2008-07-01|1152.35
#2008-07-02|1151.96
#2008-07-03|1155.78
#2008-07-04| .
#2008-07-07|1149.13
#2008-07-08|1135.13
#2008-07-09|1154.23
#2008-07-10|1128.70
#2008-07-11|1102.09
#2008-07-14|1112.54
#2008-07-15|1095.26
#2008-07-16|1100.17
#2008-07-17|1140.47
#2008-07-18|1159.74
#2008-07-21|1168.00
#2008-07-22|1167.32
#2008-07-23|1179.24
#2008-07-24|1163.95
#2008-07-25|1168.92
#2008-07-28|1158.33
#2008-07-29|1143.42
#2008-07-30|1158.15
#2008-07-31|1158.14
#2008-08-01|1138.98
#2008-08-04|1135.75
#2008-08-05|1158.52
#2008-08-06|1170.82
#2008-08-07|1167.34
#2008-08-08|1155.18
#2008-08-11|1168.74
#2008-08-12|1158.89
#2008-08-13|1123.37
#2008-08-14|1128.40
#2008-08-15|1124.91
#2008-08-18|1124.00
#2008-08-19|1091.92
#2008-08-20|1099.19
#2008-08-21|1094.14
#2008-08-22|1114.88
#2008-08-25|1101.50
#2008-08-26|1094.61
#2008-08-27|1098.72
#2008-08-28|1121.18
#2008-08-29|1127.92
#2008-09-01| .
#2008-09-02|1131.61
#2008-09-03|1107.28
#2008-09-04|1067.47
#2008-09-05|1034.76
#2008-09-08|1066.29
#2008-09-09|1053.60
#2008-09-10|1046.88
#2008-09-11|1025.41
#2008-09-12|1059.71
#2008-09-15|1022.49
#2008-09-16| 999.64
#2008-09-17| 986.67
#2008-09-18| 991.45
#2008-09-19|1078.43
#2008-09-22|1069.89
#2008-09-23|1055.03
#2008-09-24|1044.55
#2008-09-25|1069.07
#2008-09-26|1048.38
#2008-09-29| 986.70
#2008-09-30| 979.66
#2008-10-01| 981.97
#2008-10-02| 948.70
#2008-10-03| 971.36
#2008-10-06| 867.12
#2008-10-07| 877.58
#2008-10-08| 827.17
#2008-10-09| 815.41
#2008-10-10| 746.27
#2008-10-13| 829.30
#2008-10-14| 859.98
#2008-10-15| 800.51
#2008-10-16| 743.91
#2008-10-17| 776.93
#2008-10-20| 795.34
#2008-10-21| 795.84
#2008-10-22| 741.93
#2008-10-23| 742.25
#2008-10-24| 706.45
#2008-10-27| 664.54
#2008-10-28| 675.80
#2008-10-29| 755.76
#2008-10-30| 758.99
#2008-10-31| 764.91
#2008-11-03| 777.01
#2008-11-04| 825.81
#2008-11-05| 817.04
#2008-11-06| 751.80
#2008-11-07| 768.64
#2008-11-10| 779.76
#2008-11-11| 727.44
#2008-11-12| 705.38
#2008-11-13| 713.82
#2008-11-14| 727.59
#2008-11-17| 701.83
#2008-11-18| 709.76
#2008-11-19| 682.53
#2008-11-20| 653.16
#2008-11-21| 631.61
#2008-11-24| 709.33
#2008-11-25| 725.72
#2008-11-26| 711.06
#2008-11-27| .
#2008-11-28| 721.14
#2008-12-01| 679.19
#2008-12-02| 700.01
#2008-12-03| 703.23
#2008-12-04| 705.54
#2008-12-05| 666.87
#2008-12-08| 734.66
#2008-12-09| 744.84
#2008-12-10| 754.38
#2008-12-11| 765.79
#2008-12-12| 753.47
#2008-12-15| 765.38
#2008-12-16| 785.51
#2008-12-17| 814.58
#2008-12-18| 821.78
#2008-12-19| 789.66
#2008-12-22| 771.89
#2008-12-23| 767.88
#2008-12-24| 766.97
#2008-12-25| .
#2008-12-26| 770.67
#2008-12-29| 785.66
#2008-12-30| 800.74
#2008-12-31| 787.46
#2009-01-01| .
#2009-01-02| 820.53
#2009-01-05| 806.70
#2009-01-06| 798.79
#2009-01-07| 803.04
#2009-01-08| 801.07
#2009-01-09| 784.25
#2009-01-12| 763.41
#2009-01-13| 742.91
#2009-01-14| 710.06
#2009-01-15| 692.96
#2009-01-16| 708.09
#2009-01-19| .
#2009-01-20| 669.36
#2009-01-21| 663.52
#2009-01-22| 660.43
#2009-01-23| 645.97
#2009-01-26| 685.46
#2009-01-27| 687.26
#2009-01-28| 717.09
#2009-01-29| 695.80
#2009-01-30| 675.76
#2009-02-02| 664.47
#2009-02-03| 684.49
#2009-02-04| 698.11
#2009-02-05| 695.58
#2009-02-06| 707.75
#2009-02-09| 723.47
#2009-02-10| 698.48
#2009-02-11| 692.99
#2009-02-12| 673.62
#2009-02-13| 687.37
#2009-02-16| .
#2009-02-17| 644.12
#2009-02-18| 640.56
#2009-02-19| 648.48
#2009-02-20| 618.13
#2009-02-23| 618.48
#2009-02-24| 613.74
#2009-02-25| 609.95
#2009-02-26| 622.76
#2009-02-27| 612.32
#2009-03-02| 582.18
#2009-03-03| 574.08
#2009-03-04| 599.25
#2009-03-05| 577.02
#2009-03-06| 573.90
#2009-03-09| 569.26
#2009-03-10| 604.70
#2009-03-11| 607.77
#2009-03-12| 614.31
#2009-03-13| 621.31
#2009-03-16| 645.76
#2009-03-17| 640.85
#2009-03-18| 646.61
#2009-03-19| 679.38
#2009-03-20| 674.36
#2009-03-23| 690.93
#2009-03-24| 689.36
#2009-03-25| 694.21
#2009-03-26| 694.62
#2009-03-27| 669.57
#2009-03-30| 637.20
#2009-03-31| 662.64
#2009-04-01| 667.55
#2009-04-02| 713.11
#2009-04-03| 705.21
#2009-04-06| 698.28
#2009-04-07| 684.74
#2009-04-08| 686.57
#2009-04-09| 697.46
#2009-04-10| .
#2009-04-13| 703.37
#2009-04-14| 705.57
#2009-04-15| 698.94
#2009-04-16| 711.03
#2009-04-17| 714.20
#2009-04-20| 681.14
#2009-04-21| 683.73
#2009-04-22| 698.97
#2009-04-23| 701.02
#2009-04-24| 732.18
#2009-04-27| 724.97
#2009-04-28| 711.54
#2009-04-29| 738.63
#2009-04-30| 749.14
#2009-05-01| 749.25
#2009-05-04| 772.94
#2009-05-05| 771.26
#2009-05-06| 781.88
#2009-05-07| 781.86
#2009-05-08| 799.06
#2009-05-11| 792.22
#2009-05-12| 791.69
#2009-05-13| 770.79
#2009-05-14| 770.92
#2009-05-15| 773.51
#2009-05-18| 784.28
#2009-05-19| 800.18
#2009-05-20| 818.16
#2009-05-21| 798.23
#2009-05-22| 812.94
#2009-05-25| .
#2009-05-26| 821.76
#2009-05-27| 825.51
#2009-05-28| 818.19
#2009-05-29| 834.93
#2009-06-01| 859.71
#2009-06-02| 869.58
#2009-06-03| 847.65
#2009-06-04| 848.70
#2009-06-05| 843.69
#2009-06-08| 824.16
#2009-06-09| 833.59
#2009-06-10| 837.62
#2009-06-11| 845.57
#2009-06-12| 840.32
#2009-06-15| 806.30
#2009-06-16| 807.78
#2009-06-17| 793.93
#2009-06-18| 805.60
#2009-06-19| 810.35
#2009-06-22| 783.90
#2009-06-23| 789.56
#2009-06-24| 807.12
#2009-06-25| 795.04
#2009-06-26| 796.77
#2009-06-29| 811.70
#2009-06-30| 798.98
#2009-07-01| 823.73
#2009-07-02| 794.07
#2009-07-03| .
#2009-07-06| 781.98
#2009-07-07| 777.66
#2009-07-08| 762.17
#2009-07-09| 770.19
#2009-07-10| 758.01
#2009-07-13| 774.33
#2009-07-14| 781.11
#2009-07-15| 809.81
#2009-07-16| 819.13
#2009-07-17| 823.60
#2009-07-20| 841.69
#2009-07-21| 850.98
#2009-07-22| 851.32
#2009-07-23| 870.40
#2009-07-24| 866.56
#2009-07-27| 869.75
#2009-07-28| 857.83
#2009-07-29| 860.31
#2009-07-30| 877.00
#2009-07-31| 884.59
#2009-08-03| 911.58
#2009-08-04| 910.62
#2009-08-05| 906.98
#2009-08-06| 910.71
#2009-08-07| 910.81
#2009-08-10| 905.50
#2009-08-11| 892.42
#2009-08-12| 908.98
#2009-08-13| 918.88
#2009-08-14| 908.51
#2009-08-17| 879.32
#2009-08-18| 888.37
#2009-08-19| 895.18
#2009-08-20| 910.26
#2009-08-21| 941.45
#2009-08-24| 952.44
#2009-08-25| 960.89
#2009-08-26| 953.06
#2009-08-27| 947.84
#2009-08-28| 969.44
#2009-08-31| 958.10
#2009-09-01| 937.17
#2009-09-02| 929.32
#2009-09-03| 926.69
#2009-09-04| 936.72
#2009-09-07| .
#2009-09-08| 973.47
#2009-09-09| 990.64
#2009-09-10| 989.31
#2009-09-11| 999.00
#2009-09-14| 998.87
#2009-09-15|1001.08
#2009-09-16|1023.94
#2009-09-17|1035.48
#2009-09-18|1033.33
#2009-09-21|1025.26
#2009-09-22|1038.30
#2009-09-23|1036.89
#2009-09-24|1015.85
#2009-09-25|1011.01
#2009-09-28|1028.08
#2009-09-29|1019.61
#2009-09-30|1021.04
#2009-10-01| 998.83
#2009-10-02| 982.99
#2009-10-05| 991.73
#2009-10-06|1025.16
#2009-10-07|1018.53
#2009-10-08|1037.66
#2009-10-09|1035.98
#2009-10-12|1052.15
#2009-10-13|1040.90
#2009-10-14|1066.74
#2009-10-15|1069.26
#2009-10-16|1049.88
#2009-10-19|1071.46
#2009-10-20|1065.73
#2009-10-21|1069.68
#2009-10-22|1056.04
#2009-10-23|1053.89
#2009-10-26|1029.38
#2009-10-27|1021.03
#2009-10-28| 994.72
#2009-10-29|1013.30
#2009-10-30| 981.99
#2009-11-02| 994.08
#2009-11-03| 971.08
#2009-11-04|1004.45
#2009-11-05|1018.16
#2009-11-06|1017.23
#2009-11-09|1046.29
#2009-11-10|1042.50
#2009-11-11|1050.27
#2009-11-12|1041.72
#2009-11-13|1043.22
#2009-11-16|1064.68
#2009-11-17|1046.59
#2009-11-18|1054.56
#2009-11-19|1028.57
#2009-11-20|1019.61
#2009-11-23|1049.66
#2009-11-24|1039.58
#2009-11-25|1053.36
#2009-11-26| .
#2009-11-27|1024.15
#2009-11-30|1014.19
#2009-12-01|1045.44
#2009-12-02|1049.65
#2009-12-03|1051.66
#2009-12-04|1050.05
#2009-12-07|1044.38
#2009-12-08|1023.55
#2009-12-09|1015.65
#2009-12-10|1022.85
#2009-12-11|1017.78
#2009-12-14|1027.81
#2009-12-15|1022.19
#2009-12-16|1034.85
#2009-12-17|1007.07
#2009-12-18| 993.76
#2009-12-21|1014.77
#2009-12-22|1015.64
#2009-12-23|1025.68
#2009-12-24|1027.33
#2009-12-25| .
#2009-12-28|1037.22
#2009-12-29|1042.18
#2009-12-30|1028.91
#2009-12-31|1032.37
#2010-01-01| .
#2010-01-04|1059.09
#2010-01-05|1058.59
#2010-01-06|1058.35
#2010-01-07|1055.50
#2010-01-08|1060.33
#2010-01-11|1077.33
#2010-01-12|1065.86
#2010-01-13|1064.09
#2010-01-14|1065.31
#2010-01-15|1043.81
#2010-01-18| .
#2010-01-19|1050.30
#2010-01-20|1019.56
#2010-01-21| 999.56
#2010-01-22| 993.44
#2010-01-25| 986.65
#2010-01-26| 986.25
#2010-01-27| 974.22
#2010-01-28| 953.47
#2010-01-29| 961.00
#2010-02-01| 966.27
#2010-02-02| 983.10
#2010-02-03| 976.37
#2010-02-04| 941.23
#2010-02-05| 903.16
#2010-02-08| 913.49
#2010-02-09| 916.85
#2010-02-10| 922.59
#2010-02-11| 910.94
#2010-02-12| 906.49
#2010-02-15| .
#2010-02-16| 928.04
#2010-02-17| 940.66
#2010-02-18| 943.93
#2010-02-19| 940.95
#2010-02-22| 943.62
#2010-02-23| 931.57
#2010-02-24| 935.59
#2010-02-25| 912.88
#2010-02-26| 938.19
#2010-03-01| 941.71
#2010-03-02| 956.94
#2010-03-03| 972.82
#2010-03-04| 964.42
#2010-03-05| 982.95
#2010-03-08| 984.28
#2010-03-09| 980.14
#2010-03-10| 994.96
#2010-03-11| 992.81
#2010-03-12| 998.50
#2010-03-15| 982.81
#2010-03-16|1001.99
#2010-03-17|1005.03
#2010-03-18| 991.15
#2010-03-19| 984.16
#2010-03-22| 984.52
#2010-03-23| 990.26
#2010-03-24| 975.98
#2010-03-25| 986.72
#2010-03-26| 988.85
#2010-03-29| 996.27
#2010-03-30| 989.50
#2010-03-31| 995.00
#2010-04-01|1009.74
#2010-04-02| .
#2010-04-05|1007.43
#2010-04-06|1002.22
#2010-04-07| 993.23
#2010-04-08| 983.39
#2010-04-09|1006.65
#2010-04-12|1019.22
#2010-04-13|1011.38
#2010-04-14|1022.35
#2010-04-15|1020.87
#2010-04-16| 998.94
#2010-04-19| 991.27
#2010-04-20|1004.31
#2010-04-21| 989.71
#2010-04-22| 971.29
#2010-04-23| 983.11
#2010-04-26| 990.50
#2010-04-27| 954.99
#2010-04-28| 930.96
#2010-04-29| 949.12
#2010-04-30| 948.39
#2010-05-03| 943.54
#2010-05-04| 902.53
#2010-05-05| 878.12
#2010-05-06| 851.70
#2010-05-07| 810.36
#2010-05-10| 898.75
#2010-05-11| 882.82
#2010-05-12| 894.88
#2010-05-13| 886.11
#2010-05-14| 840.00
#2010-05-17| 829.46
#2010-05-18| 848.63
#2010-05-19| 823.64
#2010-05-20| 807.60
#2010-05-21| 821.55
#2010-05-24| 809.86
#2010-05-25| 776.75
#2010-05-26| 793.04
#2010-05-27| 825.23
#2010-05-28| 828.16
#2010-05-31| .
#2010-06-01| 823.63
#2010-06-02| 817.66
#2010-06-03| 832.33
#2010-06-04| 798.66
#2010-06-07| 782.60
#2010-06-08| 776.12
#2010-06-09| 798.55
#2010-06-10| 818.43
#2010-06-11| 825.95
#2010-06-14| 854.89
#2010-06-15| 865.29
#2010-06-16| 868.79
#2010-06-17| 873.92
#2010-06-18| 876.68
#2010-06-21| 886.05
#2010-06-22| 871.96
#2010-06-23| 855.61
#2010-06-24| 841.50
#2010-06-25| 832.58
#2010-06-28| 848.03
#2010-06-29| 806.14
#2010-06-30| 813.21
#2010-07-01| 803.40
#2010-07-02| 813.89
#2010-07-05| .
#2010-07-06| 834.23
#2010-07-07| 846.83
#2010-07-08| 863.10
#2010-07-09| 863.44
#2010-07-12| 864.24
#2010-07-13| 886.66
#2010-07-14| 889.76
#2010-07-15| 889.76
#2010-07-16| 874.51
#2010-07-19| 871.46
#2010-07-20| 860.43
#2010-07-21| 862.79
#2010-07-22| 893.51
#2010-07-23| 889.05
#2010-07-26| 905.08
#2010-07-27| 914.87
#2010-07-28| 918.03
#2010-07-29| 919.19
#2010-07-30| 912.79
#2010-08-02| 949.00
#2010-08-03| 950.34
#2010-08-04| 946.19
#2010-08-05| 947.97
#2010-08-06| 946.06
#2010-08-09| 957.47
#2010-08-10| 934.58
#2010-08-11| 896.45
#2010-08-12| 890.71
#2010-08-13| 883.08
#2010-08-16| 886.03
#2010-08-17| 903.23
#2010-08-18| 899.50
#2010-08-19| 883.15
#2010-08-20| 859.46
#2010-08-23| 864.05
#2010-08-24| 851.02
#2010-08-25| 838.21
#2010-08-26| 851.77
#2010-08-27| 857.82
#2010-08-30| 852.25
#2010-08-31| 855.24
#2010-09-01| 893.62
#2010-09-02| 896.34
#2010-09-03| 908.70
#2010-09-06| .
#2010-09-07| 892.24
#2010-09-08| 901.01
#2010-09-09| 911.68
#2010-09-10| 912.32
#2010-09-13| 932.08
#2010-09-14| 942.16
#2010-09-15| 941.74
#2010-09-16| 942.93
#2010-09-17| 935.09
#2010-09-20| 954.46
#2010-09-21| 957.79
#2010-09-22| 965.75
#2010-09-23| 954.28
#2010-09-24| 982.45
#2010-09-27| 978.80
#2010-09-28| 983.60
#2010-09-29| 982.06
#2010-09-30| 980.38
#2010-10-01| 981.45
#2010-10-04| 967.49
#2010-10-05|1000.05
#2010-10-06|1013.10
#2010-10-07|1017.11
#2010-10-08|1013.61
#2010-10-11|1013.33
#2010-10-12|1004.54
#2010-10-13|1033.92
#2010-10-14|1041.18
#2010-10-15|1038.15
#2010-10-18|1036.46
#2010-10-19|1017.13
#2010-10-20|1035.09
#2010-10-21|1051.11
#2010-10-22|1043.22
#2010-10-25|1047.82
#2010-10-26|1036.70
#2010-10-27|1021.06
#2010-10-28|1035.33
#2010-10-29|1035.18
#2010-11-01|1037.30
#2010-11-02|1053.43
#2010-11-03|1046.69
#2010-11-04|1081.60
#2010-11-05|1066.90
#2010-11-08|1055.67
#2010-11-09|1064.44
#2010-11-10|1034.10
#2010-11-11|1025.01
#2010-11-12|1021.35
#2010-11-15|1022.67
#2010-11-16| 993.60
#2010-11-17| 999.54
#2010-11-18|1023.17
#2010-11-19|1026.13
#2010-11-22|1012.46
#2010-11-23| 976.32
#2010-11-24| 980.42
#2010-11-25| .
#2010-11-26| 962.99
#2010-11-29| 930.98
#2010-11-30| 918.96
#2010-12-01| 938.40
#2010-12-02| 967.03
#2010-12-03| 983.64
#2010-12-06| 975.81
#2010-12-07| 995.97
#2010-12-08| 991.20
#2010-12-09| 993.73
#2010-12-10| 996.65
#2010-12-13|1017.50
#2010-12-14|1020.17
#2010-12-15|1009.82
#2010-12-16|1001.52
#2010-12-17| 993.17
#2010-12-20| 993.42
#2010-12-21|1007.32
#2010-12-22|1003.94
#2010-12-23| 999.96
#2010-12-24| .
#2010-12-27| 993.17
#2010-12-28| 990.95
#2010-12-29| 999.33
#2010-12-30|1000.93
#2010-12-31|1000.21
#2011-01-03|1019.98
#2011-01-04|1021.72
#2011-01-05|1005.53
#2011-01-06| 998.29
#2011-01-07| 985.74
#2011-01-10| 967.42
#2011-01-11| 981.97
#2011-01-12|1009.57
#2011-01-13|1037.12
#2011-01-14|1041.82
#2011-01-17| .
#2011-01-18|1051.30
#2011-01-19|1050.52
#2011-01-20|1038.83
#2011-01-21|1064.22
#2011-01-24|1074.47
#2011-01-25|1071.63
#2011-01-26|1080.81
#2011-01-27|1086.52
#2011-01-28|1064.70
#2011-01-31|1070.61
#2011-02-01|1095.16
#2011-02-02|1095.04
#2011-02-03|1074.14
#2011-02-04|1071.10
#2011-02-07|1081.24
#2011-02-08|1096.47
#2011-02-09|1095.25
#2011-02-10|1085.35
#2011-02-11|1084.14
#2011-02-14|1076.62
#2011-02-15|1083.25
#2011-02-16|1093.26
#2011-02-17|1097.40
#2011-02-18|1103.83
#2011-02-21| .
#2011-02-22|1081.25
#2011-02-23|1076.77
#2011-02-24|1077.23
#2011-02-25|1091.77
#2011-02-28|1107.81
#2011-03-01|1099.48
#2011-03-02|1094.22
#2011-03-03|1106.40
#2011-03-04|1100.23
#2011-03-07|1095.37
#2011-03-08|1092.54
#2011-03-09|1089.80
#2011-03-10|1071.59
#2011-03-11|1063.83
#2011-03-14|1060.38
#2011-03-15|1033.98
#2011-03-16|1009.00
#2011-03-17|1040.01
#2011-03-18|1056.83
#2011-03-21|1085.55
#2011-03-22|1084.19
#2011-03-23|1082.66
#2011-03-24|1103.84
#2011-03-25|1100.99
#2011-03-28|1099.60
#2011-03-29|1099.56
#2011-03-30|1110.95
#2011-03-31|1109.87
#2011-04-01|1124.36
#2011-04-04|1129.45
#2011-04-05|1126.71
#2011-04-06|1139.98
#2011-04-07|1129.68
#2011-04-08|1150.03
#2011-04-11|1144.28
#2011-04-12|1130.70
#2011-04-13|1140.09
#2011-04-14|1127.45
#2011-04-15|1126.09
#2011-04-18|1084.29
#2011-04-19|1099.84
#2011-04-20|1140.55
#2011-04-21|1150.45
#2011-04-22| .
#2011-04-25|1149.62
#2011-04-26|1162.56
#2011-04-27|1170.61
#2011-04-28|1195.34
#2011-04-29|1200.24
#2011-05-02|1205.89
#2011-05-03|1197.83
#2011-05-04|1187.44
#2011-05-05|1158.44
#2011-05-06|1164.58
#2011-05-09|1133.13
#2011-05-10|1153.20
#2011-05-11|1151.96
#2011-05-12|1134.19
#2011-05-13|1134.25
#2011-05-16|1131.79
#2011-05-17|1113.65
#2011-05-18|1129.56
#2011-05-19|1143.31
#2011-05-20|1129.48
#2011-05-23|1099.09
#2011-05-24|1108.69
#2011-05-25|1109.10
#2011-05-26|1109.37
#2011-05-27|1131.29
#2011-05-30| .
#2011-05-31|1158.08
#2011-06-01|1152.21
#2011-06-02|1133.98
#2011-06-03|1144.41
#2011-06-06|1140.72
#2011-06-07|1148.88
#2011-06-08|1132.21
#2011-06-09|1135.72
#2011-06-10|1105.21
#2011-06-13|1107.49
#2011-06-14|1130.93
#2011-06-15|1100.90
#2011-06-16|1084.11
#2011-06-17|1104.95
#2011-06-20|1098.34
#2011-06-21|1125.24
#2011-06-22|1127.88
#2011-06-23|1082.89
#2011-06-24|1083.21
#2011-06-27|1094.89
#2011-06-28|1114.51
#2011-06-29|1137.85
#2011-06-30|1163.28
#2011-07-01|1169.04
#2011-07-04| .
#2011-07-05|1160.90
#2011-07-06|1143.48
#2011-07-07|1153.25
#2011-07-08|1126.71
#2011-07-11|1075.41
#2011-07-12|1066.54
#2011-07-13|1086.24
#2011-07-14|1074.15
#2011-07-15|1065.04
#2011-07-18|1035.62
#2011-07-19|1061.07
#2011-07-20|1078.57
#2011-07-21|1110.47
#2011-07-22|1116.34
#2011-07-25|1106.28
#2011-07-26|1111.43
#2011-07-27|1087.65
#2011-07-28|1076.09
#2011-07-29|1070.01
#2011-08-01|1035.39
#2011-08-02|1016.42
#2011-08-03|1001.88
#2011-08-04| 953.62
#2011-08-05| 943.65
#2011-08-08| 898.10
#2011-08-09| 916.14
#2011-08-10| 870.39
#2011-08-11| 899.55
#2011-08-12| 932.06
#2011-08-15| 955.08
#2011-08-16| 948.62
#2011-08-17| 959.15
#2011-08-18| 899.26
#2011-08-19| 889.43
#2011-08-22| 896.43
#2011-08-23| 906.37
#2011-08-24| 923.87
#2011-08-25| 915.73
#2011-08-26| 908.07
#2011-08-29| 937.91
#2011-08-30| 934.04
#2011-08-31| 960.60
#2011-09-01| 953.11
#2011-09-02| 918.53
#2011-09-05| .
#2011-09-06| 857.27
#2011-09-07| 887.71
#2011-09-08| 889.84
#2011-09-09| 841.34
#2011-09-12| 801.59
#2011-09-13| 814.12
#2011-09-14| 828.65
#2011-09-15| 864.57
#2011-09-16| 858.27
#2011-09-19| 824.64
#2011-09-20| 842.14
#2011-09-21| 829.38
#2011-09-22| 773.83
#2011-09-23| 782.94
#2011-09-26| 792.52
#2011-09-27| 846.14
#2011-09-28| 836.48
#2011-09-29| 847.88
#2011-09-30| 820.65
#2011-10-03| 796.38
#2011-10-04| 773.48
#2011-10-05| 807.30
#2011-10-06| 842.34
#2011-10-07| 851.98
#2011-10-10| 880.71
#2011-10-11| 879.06
#2011-10-12| 909.17
#2011-10-13| 890.99
#2011-10-14| 911.55
#2011-10-17| 892.32
#2011-10-18| 881.29
#2011-10-19| 893.39
#2011-10-20| 866.10
#2011-10-21| 901.73
#2011-10-24| 914.02
#2011-10-25| 903.84
#2011-10-26| 897.44
#2011-10-27| 972.22
#2011-10-28| 972.41
#2011-10-31| 928.54
#2011-11-01| 864.49
#2011-11-02| 883.89
#2011-11-03| 905.39
#2011-11-04| 889.17
#2011-11-07| 883.49
#2011-11-08| 896.41
#2011-11-09| 865.62
#2011-11-10| 862.95
#2011-11-11| 894.58
#2011-11-14| 877.91
#2011-11-15| 855.65
#2011-11-16| 860.52
#2011-11-17| 842.76
#2011-11-18| 838.04
#2011-11-21| 807.36
#2011-11-22| 802.73
#2011-11-23| 781.37
#2011-11-24| .
#2011-11-25| 786.23
#2011-11-28| 830.22
#2011-11-29| 835.06
#2011-11-30| 877.38
#2011-12-01| 871.46
#2011-12-02| 879.50
#2011-12-05| 891.78
#2011-12-06| 881.22
#2011-12-07| 879.50
#2011-12-08| 852.71
#2011-12-09| 872.67
#2011-12-12| 842.46
#2011-12-13| 833.35
#2011-12-14| 796.12
#2011-12-15| 804.18
#2011-12-16| 801.74
#2011-12-19| 799.95
#2011-12-20| 827.49
#2011-12-21| 816.45
#2011-12-22| 826.59
#2011-12-23| 834.78
#2011-12-26| .
#2011-12-27| 836.83
#2011-12-28| 821.54
#2011-12-29| 832.00
#2011-12-30| 844.54
#2012-01-02| .
#2012-01-03| 871.40
#2012-01-04| 850.41
#2012-01-05| 829.01
#2012-01-06| 823.29
#2012-01-09| 822.55
#2012-01-10| 847.04
#2012-01-11| 839.76
#2012-01-12| 846.90
#2012-01-13| 836.01
#2012-01-16| .
#2012-01-17| 856.78
#2012-01-18| 863.04
#2012-01-19| 886.57
#2012-01-20| 888.38
#2012-01-23| 901.85
#2012-01-24| 892.26
#2012-01-25| 891.12
#2012-01-26| 918.02
#2012-01-27| 906.39
#2012-01-30| 890.82
#2012-01-31| 898.44
#2012-02-01| 923.04
#2012-02-02| 924.96
#2012-02-03| 935.13
#2012-02-06| 928.22
#2012-02-07| 938.63
#2012-02-08| 938.93
#2012-02-09| 946.29
#2012-02-10| 925.77
#2012-02-13| 930.89
#2012-02-14| 922.09
#2012-02-15| 921.95
#2012-02-16| 920.38
#2012-02-17| 941.28
#2012-02-20| .
#2012-02-21| 955.11
#2012-02-22| 950.77
#2012-02-23| 953.74
#2012-02-24| 970.92
#2012-02-27| 959.21
#2012-02-28| 963.72
#2012-02-29| 960.10
#2012-03-01| 969.56
#2012-03-02| 960.64
#2012-03-05| 956.88
#2012-03-06| 916.69
#2012-03-07| 926.41
#2012-03-08| 958.82
#2012-03-09| 952.52
#2012-03-12| 951.83
#2012-03-13| 965.09
#2012-03-14| 961.63
#2012-03-15| 968.78
#2012-03-16| 981.59
#2012-03-19| 984.03
#2012-03-20| 970.16
#2012-03-21| 965.97
#2012-03-22| 950.03
#2012-03-23| 957.19
#2012-03-26| 968.94
#2012-03-27| 959.78
#2012-03-28| 947.06
#2012-03-29| 933.91
#2012-03-30| 946.91
#2012-04-02| 956.92
#2012-04-03| 945.67
#2012-04-04| 905.82
#2012-04-05| 904.30
#2012-04-06| .
#2012-04-09| 904.82
#2012-04-10| 878.88
#2012-04-11| 888.88
#2012-04-12| 901.84
#2012-04-13| 877.04
#2012-04-16| 877.44
#2012-04-17| 904.33
#2012-04-18| 891.99
#2012-04-19| 879.60
#2012-04-20| 889.04
#2012-04-23| 860.50
#2012-04-24| 883.65
#2012-04-25| 900.35
#2012-04-26| 903.34
#2012-04-27| 914.31
#2012-04-30| 901.23
#2012-05-01| 900.52
#2012-05-02| 900.30
#2012-05-03| 898.75
#2012-05-04| 879.61
#2012-05-07| 888.05
#2012-05-08| 862.33
#2012-05-09| 858.68
#2012-05-10| 865.85
#2012-05-11| 865.80
#2012-05-14| 838.56
#2012-05-15| 829.37
#2012-05-16| 829.37
#2012-05-17| 817.74
#2012-05-18| 815.77
#2012-05-21| 824.86
#2012-05-22| 840.66
#2012-05-23| 808.59
#2012-05-24| 816.64
#2012-05-25| 813.62
#2012-05-28| .
#2012-05-29| 827.38
#2012-05-30| 800.14
#2012-05-31| 795.42
#2012-06-01| 778.93
#2012-06-04| 787.42
#2012-06-05| 794.60
#2012-06-06| 815.71
#2012-06-07| 823.31
#2012-06-08| 814.33
#2012-06-11| 815.40
#2012-06-12| 811.85
#2012-06-13| 814.98
#2012-06-14| 817.50
#2012-06-15| 833.78
#2012-06-18| 826.85
#2012-06-19| 844.72
#2012-06-20| 848.28
#2012-06-21| 838.52
#2012-06-22| 824.22
#2012-06-25| 803.78
#2012-06-26| 800.21
#2012-06-27| 814.12
#2012-06-28| 809.26
#2012-06-29| 863.15
#2012-07-02| 867.99
#2012-07-03| 879.59
#2012-07-04| .
#2012-07-05| 855.82
#2012-07-06| 835.43
#2012-07-09| 833.00
#2012-07-10| 834.25
#2012-07-11| 830.23
#2012-07-12| 819.19
#2012-07-13| 833.87
#2012-07-16| 835.35
#2012-07-17| 833.03
#2012-07-18| 852.05
#2012-07-19| 859.17
#2012-07-20| 839.67
#2012-07-23| 812.99
#2012-07-24| 806.33
#2012-07-25| 808.57
#2012-07-26| 852.07
#2012-07-27| 873.41
#2012-07-30| 873.83
#2012-07-31| 871.72
#2012-08-01| 876.36
#2012-08-02| 847.47
#2012-08-03| 892.41
#2012-08-06| 904.29
#2012-08-07| 915.62
#2012-08-08| 908.24
#2012-08-09| 910.10
#2012-08-10| 905.56
#2012-08-13| 907.63
#2012-08-14| 910.40
#2012-08-15| 907.27
#2012-08-16| 920.42
#2012-08-17| 918.74
#2012-08-20| 918.44
#2012-08-21| 936.60
#2012-08-22| 923.61
#2012-08-23| 924.63
#2012-08-24| 920.31
#2012-08-27| 927.66
#2012-08-28| 922.28
#2012-08-29| 916.39
#2012-08-30| 904.69
#2012-08-31| 920.24
#2012-09-03| .
#2012-09-04| 912.90
#2012-09-05| 917.62
#2012-09-06| 947.21
#2012-09-07| 960.73
#2012-09-10| 956.33
#2012-09-11| 967.13
#2012-09-12| 974.53
#2012-09-13| 965.84
#2012-09-14|1005.45
#2012-09-17| 999.32
#2012-09-18| 982.65
#2012-09-19| 985.92
#2012-09-20| 972.33
#2012-09-21| 982.77
#2012-09-24| 969.07
#2012-09-25| 977.00
#2012-09-26| 943.16
#2012-09-27| 949.68
#2012-09-28| 932.45
#2012-10-01| 955.37
#2012-10-02| 952.86
#2012-10-03| 947.82
#2012-10-04| 954.33
#2012-10-05| 972.91
#2012-10-08| 953.31
#2012-10-09| 941.19
#2012-10-10| 936.25
#2012-10-11| 951.63
#2012-10-12| 946.90
#2012-10-15| 953.25
#2012-10-16| 980.33
#2012-10-17| 993.74
#2012-10-18| 992.89
#2012-10-19| 980.80
#2012-10-22| 977.93
#2012-10-23| 949.95
#2012-10-24| 955.30
#2012-10-25| 952.41
#2012-10-26| 956.51
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.87
#2012-11-01| 968.79
#2012-11-02| 966.68
#2012-11-05| 950.79
#2012-11-06| 959.36
#2012-11-07| 939.04
#2012-11-08| 935.90
#2012-11-09| 938.20
#2012-11-12| 935.68
#2012-11-13| 940.56
#2012-11-14| 934.68
#2012-11-15| 934.37
#2012-11-16| 917.48
#2012-11-19| 950.30
#2012-11-20| 956.02
#2012-11-21| 961.38
#2012-11-22| .
#2012-11-23| 986.32
#2012-11-26| 979.69
#2012-11-27| 978.34
#2012-11-28| 980.45
#2012-11-29| 999.77
#2012-11-30|1000.00
#2012-12-03|1007.19
#2012-12-04|1011.55
#2012-12-05|1012.63
#2012-12-06|1009.28
#2012-12-07|1006.43
#2012-12-10|1007.55
#2012-12-11|1022.71
#2012-12-12|1025.69
#2012-12-13|1028.11
#2012-12-14|1029.65
#2012-12-17|1033.44
#2012-12-18|1039.96
#2012-12-19|1048.45
#2012-12-20|1046.90
#2012-12-21|1039.92
#2012-12-24|1038.50
#2012-12-25|1038.50
#2012-12-26|1040.63
#2012-12-27|1046.92
#2012-12-28|1032.83
#2012-12-31|1036.94
#2013-01-01|1036.94
#2013-01-02|1064.97
#2013-01-03|1050.97
#2013-01-04|1049.38
#2013-01-07|1047.72
#2013-01-08|1044.87
#2013-01-09|1045.85
#2013-01-10|1054.88
#2013-01-11|1066.73
#2013-01-14|1069.34
#2013-01-15|1064.91
#2013-01-16|1063.82
#2013-01-17|1079.69
#2013-01-18|1073.91
#2013-01-21|1081.16
#2013-01-22|1073.27
#2013-01-23|1069.50
#2013-01-24|1084.42
#2013-01-25|1099.48
#2013-01-28|1099.09
#2013-01-29|1101.38
#2013-01-30|1103.02
#2013-01-31|1094.66
#2013-02-01|1117.15
#2013-02-04|1075.53
#2013-02-05|1082.47
#2013-02-06|1069.68
#2013-02-07|1048.24
#2013-02-08|1060.93
#2013-02-11|1060.13
#2013-02-12|1077.11
#2013-02-13|1078.37
#2013-02-14|1063.23
#2013-02-15|1063.89
#2013-02-18|1066.24
#2013-02-19|1085.26
#2013-02-20|1079.81
#2013-02-21|1045.24
#2013-02-22|1062.35
#2013-02-25|1070.10
#2013-02-26|1032.91
#2013-02-27|1053.21
#2013-02-28|1058.55
#2013-03-01|1045.89
#2013-03-04|1050.59
#2013-03-05|1072.83
#2013-03-06|1067.24
#2013-03-07|1079.32
#2013-03-08|1082.70
#2013-03-11| .
#2013-03-12|1085.81
#2013-03-13|1079.64
#2013-03-14|1089.08
#2013-03-15|1090.05
#2013-03-18|1079.41
#2013-03-19|1061.47
#2013-03-20|1079.53
#2013-03-21|1062.24
#2013-03-22|1068.22
#2013-03-25|1047.69
#2013-03-26|1051.18
#2013-03-27|1033.48
#2013-03-28|1043.37
#2013-03-29| .
#2013-04-01|1043.86
#2013-04-02|1063.48
#2013-04-03|1051.78
#2013-04-04|1044.20
#2013-04-05|1039.77
#2013-04-08|1040.69
#2013-04-09|1044.29
#2013-04-10|1066.52
#2013-04-11|1079.17
#2013-04-12|1064.41
#2013-04-15|1056.48
#2013-04-16|1053.25
#2013-04-17|1022.94
#2013-04-18|1025.24
#2013-04-19|1038.56
#2013-04-22|1039.51
#2013-04-23|1068.91
#2013-04-24|1082.70
#2013-04-25|1085.15
#2013-04-26|1079.61
#2013-04-29|1100.83
#2013-04-30|1105.09
#2013-05-01|1105.85
#2013-05-02|1098.07
#2013-05-03|1116.95
#2013-05-06|1111.10
#2013-05-07|1117.67
#2013-05-08|1134.42
#2013-05-09|1124.90
#2013-05-10|1121.22
#2013-05-13|1120.30
#2013-05-14|1127.54
#2013-05-15|1122.78
#2013-05-16|1128.20
#2013-05-17|1126.11
#2013-05-20|1135.71
#2013-05-21|1141.73
#2013-05-22|1146.17
#2013-05-23|1124.36
#2013-05-24|1124.93
#2013-05-27|1135.88
#2013-05-28|1143.63
#2013-05-29|1133.55
#2013-05-30|1148.07
#2013-05-31|1128.45
#2013-06-03|1126.51
#2013-06-04|1131.80
#2013-06-05|1113.12
#2013-06-06|1113.26
#2013-06-07|1131.47
#2013-06-10|1127.50
#2013-06-11|1118.78
#2013-06-12|1120.42
#2013-06-13|1117.47
#2013-06-14|1123.55
#2013-06-17|1140.11
#2013-06-18|1144.15
#2013-06-19|1139.39
#2013-06-20|1081.55
#2013-06-21|1065.67
#2013-06-24|1044.27
#2013-06-25|1057.88
#2013-06-26|1073.29
#2013-06-27|1084.21
#2013-06-28|1077.20
#2013-07-01|1088.89
#2013-07-02|1082.65
#2013-07-03|1066.54
#2013-07-04|1090.72
#2013-07-05|1070.65
#2013-07-08|1092.07
#2013-07-09|1090.75
#2013-07-10|1096.40
#2013-07-11|1119.92
#2013-07-12|1117.58
#2013-07-15|1123.61
#2013-07-16|1124.09
#2013-07-17|1125.23
#2013-07-18|1140.63
#2013-07-19|1144.25
#2013-07-22|1153.12
#2013-07-23|1151.10
#2013-07-24|1164.44
#2013-07-25|1162.78
#2013-07-26|1168.01
#2013-07-29|1167.28
#2013-07-30|1172.87
#2013-07-31|1177.29
#2013-08-01|1188.43
#2013-08-02|1194.01
#2013-08-05|1192.55
#2013-08-06|1194.26
#2013-08-07|1195.28
#2013-08-08|1208.50
#2013-08-09|1208.58
#2013-08-12|1202.03
#2013-08-13|1202.16
#2013-08-14|1211.03
#2013-08-15|1202.90
#2013-08-16|1218.81
#2013-08-19|1210.60
#2013-08-20|1201.85
#2013-08-21|1193.96
#2013-08-22|1203.52
#2013-08-23|1211.81
#2013-08-26|1207.93
#2013-08-27|1181.30
#2013-08-28|1173.00
#2013-08-29|1170.61
#2013-08-30|1153.10
#2013-09-02|1173.22
#2013-09-03|1162.73
#2013-09-04|1168.56
#2013-09-05|1170.07
#2013-09-06|1184.33
#2013-09-09|1191.66
#2013-09-10|1214.79
#2013-09-11|1218.46
#2013-09-12|1215.90
#2013-09-13|1213.40
#2013-09-16|1232.79
#2013-09-17|1229.22
#2013-09-18|1236.51
#2013-09-19|1264.35
#2013-09-20|1261.97
#2013-09-23|1250.33
#2013-09-24|1258.20
#2013-09-25|1259.34
#2013-09-26|1255.47
#2013-09-27|1261.85
#2013-09-30|1249.90
#2013-10-01|1264.56
#2013-10-02|1259.57
#2013-10-03|1254.47
#2013-10-04|1261.45
#2013-10-07|1258.39
#2013-10-08|1251.88
#2013-10-09|1241.70
#2013-10-10|1268.35
#2013-10-11|1273.35
#2013-10-14|1274.43
#2013-10-15|1274.39
#2013-10-16|1269.33
#2013-10-17|1285.76
#2013-10-18|1303.86
#2013-10-21|1299.25
#2013-10-22|1313.75
#2013-10-23|1305.72
#2013-10-24|1312.06
#2013-10-25|1309.92
#2013-10-28|1303.32
#2013-10-29|1308.30
#2013-10-30|1308.39
#2013-10-31|1300.04
#2013-11-01|1282.47
#2013-11-04|1289.37
#2013-11-05|1275.83
#2013-11-06|1291.24
#2013-11-07|1274.73
#2013-11-08|1265.46
#2013-11-11|1280.40
#2013-11-12|1276.22
#2013-11-13|1266.26
#2013-11-14|1284.41
#2013-11-15|1288.47
#2013-11-18|1301.26
#2013-11-19|1287.21
#2013-11-20|1278.63
#2013-11-21|1274.19
#2013-11-22|1287.17
#2013-11-25|1292.77
#2013-11-26|1291.78
#2013-11-27|1297.73
#2013-11-28|1303.19
#2013-11-29|1303.13
#2013-12-02|1294.25
#2013-12-03|1266.02
#2013-12-04|1256.39
#2013-12-05|1252.59
#2013-12-06|1264.70
#2013-12-09|1269.89
#2013-12-10|1262.46
#2013-12-11|1264.49
#2013-12-12|1255.74
#2013-12-13|1252.59
#2013-12-16|1271.13
#2013-12-17|1252.88
#2013-12-18|1267.37
#2013-12-19|1278.01
#2013-12-20|1283.04
#2013-12-23|1292.69
#2013-12-24|1290.03
#2013-12-25|1290.03
#2013-12-26|1292.44
#2013-12-27|1317.18
#2013-12-30|1321.34
#2013-12-31|1323.66
#2014-01-01|1323.66
#2014-01-02|1293.54
#2014-01-03|1295.68
#2014-01-06|1293.25
#2014-01-07|1300.45
#2014-01-08|1300.58
#2014-01-09|1289.15
#2014-01-10|1304.36
#2014-01-13|1308.25
#2014-01-14|1313.69
#2014-01-15|1320.87
#2014-01-16|1317.12
#2014-01-17|1316.00
#2014-01-20|1315.49
#2014-01-21|1314.35
#2014-01-22|1316.29
#2014-01-23|1314.88
#2014-01-24|1280.24
#2014-01-27|1273.45
#2014-01-28|1284.66
#2014-01-29|1275.37
#2014-01-30|1273.13
#2014-01-31|1261.45
#2014-02-03|1248.75
#2014-02-04|1250.46
#2014-02-05|1252.51
#2014-02-06|1278.78
#2014-02-07|1291.86
#2014-02-10|1298.39
#2014-02-11|1314.96
#2014-02-12|1314.47
#2014-02-13|1322.88
#2014-02-14|1332.81
#2014-02-17|1334.60
#2014-02-18|1337.87
#2014-02-19|1341.43
#2014-02-20|1342.93
#2014-02-21|1354.90
#2014-02-24|1364.67
#2014-02-25|1364.93
#2014-02-26|1353.32
#2014-02-27|1354.73
#2014-02-28|1371.97
#2014-03-03|1333.96
#2014-03-04|1361.54
#2014-03-05|1360.25
#2014-03-06|1379.16
#2014-03-07|1366.85
#2014-03-10|1369.47
#2014-03-11|1362.88
#2014-03-12|1353.56
#2014-03-13|1341.50
#2014-03-14|1327.50
#2014-03-17|1346.75
#2014-03-18|1357.91
#2014-03-19|1357.62
#2014-03-20|1349.83
#2014-03-21|1353.81
#2014-03-24|1333.05
#2014-03-25|1351.90
#2014-03-26|1365.37
#2014-03-27|1359.99
#2014-03-28|1370.63
#2014-03-31|1369.56
#2014-04-01|1381.52
#2014-04-02|1380.36
#2014-04-03|1380.13
#2014-04-04|1388.51
#2014-04-07|1378.70
#2014-04-08|1378.66
#2014-04-09|1388.91
#2014-04-10|1385.84
#2014-04-11|1371.37
#2014-04-14|1366.73
#2014-04-15|1355.99
#2014-04-16|1373.26
#2014-04-17|1384.09
#2014-04-18|1382.05
#2014-04-21|1380.94
#2014-04-22|1396.69
#2014-04-23|1391.48
#2014-04-24|1398.92
#2014-04-25|1390.86
#2014-04-28|1396.59
#2014-04-29|1406.46
#2014-04-30|1408.62
#2014-05-01|1408.62
#2014-05-02|1403.04
#2014-05-05|1404.94
#2014-05-06|1400.36
#2014-05-07|1404.34
#2014-05-08|1415.40
#2014-05-09|1397.77
#2014-05-12|1407.42
#2014-05-13|1405.54
#2014-05-14|1404.93
#2014-05-15|1388.41
#2014-05-16|1389.17
#2014-05-19|1395.53
#2014-05-20|1390.47
#2014-05-21|1393.02
#2014-05-22|1396.79
#2014-05-23|1399.15
#2014-05-26|1412.30
#2014-05-27|1410.06
#2014-05-28|1409.33
#2014-05-29|1413.39
#2014-05-30|1415.12
#2014-06-02|1413.02
#2014-06-03|1409.80
#2014-06-04|1409.70
#2014-06-05|1424.20
#2014-06-06|1437.23
#2014-06-09|1434.34
#2014-06-10|1430.62
#2014-06-11|1416.01
#2014-06-12|1418.71
#2014-06-13|1411.56
#2014-06-16|1405.64
#2014-06-17|1410.77
#2014-06-18|1412.92
#2014-06-19|1429.67
#2014-06-20|1416.92
#2014-06-23|1410.60
#2014-06-24|1410.84
#2014-06-25|1398.30
#2014-06-26|1389.54
#2014-06-27|1393.59
#2014-06-30|1394.11
#2014-07-01|1404.54
#2014-07-02|1397.75
#2014-07-03|1407.76
#2014-07-04|1399.52
#2014-07-07|1381.31
#2014-07-08|1362.46
#2014-07-09|1369.30
#2014-07-10|1348.04
#2014-07-11|1352.65
#2014-07-14|1365.98
#2014-07-15|1346.61
#2014-07-16|1362.20
#2014-07-17|1345.35
#2014-07-18|1349.41
#2014-07-21|1341.53
#2014-07-22|1354.82
#2014-07-23|1357.13
#2014-07-24|1367.55
#2014-07-25|1340.57
#2014-07-28|1345.02
#2014-07-29|1348.54
#2014-07-30|1329.92
#2014-07-31|1309.72
#2014-08-01|1299.18
#2014-08-04|1301.27
#2014-08-05|1301.10
#2014-08-06|1290.62
#2014-08-07|1274.23
#2014-08-08|1277.34
#2014-08-11|1291.30
#2014-08-12|1279.52
#2014-08-13|1290.19
#2014-08-14|1293.60
#2014-08-15|1284.67
#2014-08-18|1298.86
#2014-08-19|1302.18
#2014-08-20|1294.78
#2014-08-21|1310.59
#2014-08-22|1293.95
#2014-08-25|1315.81
#2014-08-26|1330.54
#2014-08-27|1331.53
#2014-08-28|1319.30
#2014-08-29|1322.54
#2014-09-01|1318.66
#2014-09-02|1317.70
#2014-09-03|1331.62
#2014-09-04|1334.55
#2014-09-05|1332.32
#2014-09-08|1327.72
#2014-09-09|1317.71
#2014-09-10|1316.37
#2014-09-11|1317.24
#2014-09-12|1318.07
#2014-09-15|1314.02
#2014-09-16|1307.18
#2014-09-17|1314.53
#2014-09-18|1319.35
#2014-09-19|1309.75
#2014-09-22|1303.18
#2014-09-23|1284.50
#2014-09-24|1291.49
#2014-09-25|1269.72
#2014-09-26|1275.26
#2014-09-29|1264.34
#2014-09-30|1274.23
#2014-10-01|1257.41
#2014-10-02|1230.07
#2014-10-03|1227.54
#2014-10-06|1234.32
#2014-10-07|1217.63
#2014-10-08|1210.80
#2014-10-09|1204.96
#2014-10-10|1177.63
#2014-10-13|1183.37
#2014-10-14|1185.99
#2014-10-15|1153.02
#2014-10-16|1148.59
#2014-10-17|1181.67
#2014-10-20|1172.13
#2014-10-21|1193.68
#2014-10-22|1194.93
#2014-10-23|1207.81
#2014-10-24|1202.37
#2014-10-27|1196.88
#2014-10-28|1207.41
#2014-10-29|1207.03
#2014-10-30|1202.04
#2014-10-31|1218.71
#2014-11-03|1206.55
#2014-11-04|1198.36
#2014-11-05|1211.44
#2014-11-06|1211.87
#2014-11-07|1199.33
#2014-11-10|1211.15
#2014-11-11|1215.67
#2014-11-12|1203.38
#2014-11-13|1205.22
#2014-11-14|1210.13
#2014-11-17|1213.79
#2014-11-18|1231.79
#2014-11-19|1234.11
#2014-11-20|1225.90
#2014-11-21|1243.43
#2014-11-24|1252.22
#2014-11-25|1261.24
#2014-11-26|1263.32
#2014-11-27|1261.61
#2014-11-28|1262.50
#2014-12-01|1260.92
#2014-12-02|1256.12
#2014-12-03|1249.44
#2014-12-04|1244.82
#2014-12-05|1255.92
#2014-12-08|1244.04
#2014-12-09|1226.43
#2014-12-10|1216.92
#2014-12-11|1212.04
#2014-12-12|1188.84
#2014-12-15|1157.94
#2014-12-16|1188.88
#2014-12-17|1183.34
#2014-12-18|1209.99
#2014-12-19|1207.40
#2014-12-22|1211.38
#2014-12-23|1219.55
#2014-12-24|1216.52
#2014-12-25|1216.52
#2014-12-26|1214.62
#2014-12-29|1220.19
#2014-12-30|1200.36
#2014-12-31|1201.93
#2015-01-01|1201.93
#2015-01-02|1190.71
#2015-01-05|1145.91
#2015-01-06|1135.71
#2015-01-07|1132.31
#2015-01-08|1168.89
#2015-01-09|1154.43
#2015-01-12|1166.28
#2015-01-13|1179.58
#2015-01-14|1164.13
#2015-01-15|1169.79
#2015-01-16|1173.39
#2015-01-19|1192.55
#2015-01-20|1198.20
#2015-01-21|1209.42
#2015-01-22|1209.65
#2015-01-23|1214.70
#2015-01-26|1225.99
#2015-01-27|1228.09
#2015-01-28|1219.75
#2015-01-29|1224.69
#2015-01-30|1211.72
#2015-02-02|1222.92
#2015-02-03|1248.39
#2015-02-04|1250.64
#2015-02-05|1254.97
#2015-02-06|1242.53
#2015-02-09|1229.79
#2015-02-10|1241.34
#2015-02-11|1234.90
#2015-02-12|1254.52
#2015-02-13|1264.81
#2015-02-16|1262.89
#2015-02-17|1262.87
#2015-02-18|1270.69
#2015-02-19|1282.87
#2015-02-20|1279.91
#2015-02-23|1287.39
#2015-02-24|1291.28
#2015-02-25|1291.48
#2015-02-26|1282.43
#2015-02-27|1292.24
#2015-03-02|1283.10
#2015-03-03|1269.48
#2015-03-04|1267.75
#2015-03-05|1276.73
#2015-03-06|1257.93
#2015-03-09|1248.76
#2015-03-10|1221.66
#2015-03-11|1232.17
#2015-03-12|1234.99
#2015-03-13|1229.73
#2015-03-16|1247.99
#2015-03-17|1241.62
#2015-03-18|1247.48
#2015-03-19|1246.93
#2015-03-20|1279.19
#2015-03-23|1287.80
#2015-03-24|1294.14
#2015-03-25|1287.12
#2015-03-26|1273.85
#2015-03-27|1277.90
#2015-03-30|1283.46
#2015-03-31|1261.23
#2015-04-01|1270.02
#2015-04-02|1287.89
#2015-04-03|1300.37
#2015-04-06|1305.76
#2015-04-07|1303.24
#2015-04-08|1292.69
#2015-04-09|1296.99
#2015-04-10|1299.07
#2015-04-13|1295.43
#2015-04-14|1301.83
#2015-04-15|1299.06
#2015-04-16|1302.88
#2015-04-17|1291.66
#2015-04-20|1300.63
#2015-04-21|1304.42
#2015-04-22|1305.27
#2015-04-23|1307.60
#2015-04-24|1320.75
#2015-04-27|1340.30
#2015-04-28|1328.82
#2015-04-29|1316.86
#2015-04-30|1327.76
#2015-05-01|1329.77
#2015-05-04|1332.85
#2015-05-05|1308.63
#2015-05-06|1328.72
#2015-05-07|1314.82
#2015-05-08|1341.16
#2015-05-11|1323.81
#2015-05-12|1320.32
#2015-05-13|1332.09
#2015-05-14|1351.51
#2015-05-15|1351.02
#2015-05-18|1347.08
#2015-05-19|1345.72
#2015-05-20|1347.14
#2015-05-21|1352.76
#2015-05-22|1339.51
#2015-05-25|1327.03
#2015-05-26|1310.94
#2015-05-27|1331.30
#2015-05-28|1326.99
#2015-05-29|1301.80
#2015-06-01|1299.19
#2015-06-02|1321.76
#2015-06-03|1344.59
#2015-06-04|1334.56
#2015-06-05|1296.31
#2015-06-08|1293.28
#2015-06-09|1296.28
#2015-06-10|1325.25
#2015-06-11|1326.11
#2015-06-12|1311.96
#2015-06-15|1287.39
#2015-06-16|1292.34
#2015-06-17|1279.54
#2015-06-18|1301.54
#2015-06-19|1296.29
#2015-06-22|1351.42
#2015-06-23|1341.64
#2015-06-24|1337.49
#2015-06-25|1338.84
#2015-06-26|1336.43
#2015-06-29|1289.80
#2015-06-30|1268.16
#2015-07-01|1287.94
#2015-07-02|1275.93
#2015-07-03|1268.55
#2015-07-06|1241.96
#2015-07-07|1200.74
#2015-07-08|1222.75
#2015-07-09|1250.37
#2015-07-10|1301.70
#2015-07-13|1306.77
#2015-07-14|1313.37
#2015-07-15|1312.65
#2015-07-16|1325.28
#2015-07-17|1320.89
#2015-07-20|1327.31
#2015-07-21|1326.38
#2015-07-22|1315.91
#2015-07-23|1327.14
#2015-07-24|1319.45
#2015-07-27|1302.68
#2015-07-28|1307.32
#2015-07-29|1316.47
#2015-07-30|1310.39
#2015-07-31|1334.20
#2015-08-03|1335.08
#2015-08-04|1331.93
#2015-08-05|1338.71
#2015-08-06|1343.20
#2015-08-07|1335.68
#2015-08-10|1350.93
#2015-08-11|1335.68
#2015-08-12|1309.11
#2015-08-13|1318.95
#2015-08-14|1311.75
#2015-08-17|1313.44
#2015-08-18|1306.37
#2015-08-19|1286.99
#2015-08-20|1276.76
#2015-08-21|1250.55
#2015-08-24|1213.92
#2015-08-25|1245.05
#2015-08-26|1227.58
#2015-08-27|1247.25
#2015-08-28|1251.37
#2015-08-31|1244.11
#2015-09-01|1220.78
#2015-09-02|1220.64
#2015-09-03|1231.81
#2015-09-04|1201.33
#2015-09-07|1212.29
#2015-09-08|1227.98
#2015-09-09|1242.81
#2015-09-10|1232.55
#2015-09-11|1226.13
#2015-09-14|1218.74
#2015-09-15|1229.11
#2015-09-16|1248.99
#2015-09-17|1254.97
#2015-09-18|1233.90
#2015-09-21|1227.09
#2015-09-22|1181.69
#2015-09-23|1185.23
#2015-09-24|1178.28
#2015-09-25|1201.44
#2015-09-28|1175.32
#2015-09-29|1169.81
#2015-09-30|1193.05
#2015-10-01|1190.33
#2015-10-02|1205.75
#2015-10-05|1238.86
#2015-10-06|1256.66
#2015-10-07|1253.32
#2015-10-08|1260.99
#2015-10-09|1274.84
#2015-10-12|1273.99
#2015-10-13|1263.42
#2015-10-14|1261.69
#2015-10-15|1273.67
#2015-10-16|1279.65
#2015-10-19|1273.49
#2015-10-20|1269.83
#2015-10-21|1277.30
#2015-10-22|1281.72
#2015-10-23|1297.42
#2015-10-26|1293.10
#2015-10-27|1281.08
#2015-10-28|1294.33
#2015-10-29|1280.75
#2015-10-30|1293.01
#2015-11-02|1296.62
#2015-11-03|1290.67
#2015-11-04|1284.01
#2015-11-05|1292.53
#2015-11-06|1279.48
#2015-11-09|1260.96
#2015-11-10|1255.79
#2015-11-11|1270.02
#2015-11-12|1250.52
#2015-11-13|1236.16
#2015-11-16|1233.93
#2015-11-17|1258.62
#2015-11-18|1251.46
#2015-11-19|1265.69
#2015-11-20|1257.29
#2015-11-23|1246.56
#2015-11-24|1231.02
#2015-11-25|1244.31
#2015-11-26|1259.40
#2015-11-27|1254.90
#2015-11-30|1258.36
#2015-12-01|1255.32
#2015-12-02|1249.03
#2015-12-03|1240.43
#2015-12-04|1241.62
#2015-12-07|1248.93
#2015-12-08|1232.47
#2015-12-09|1232.14
#2015-12-10|1226.65
#2015-12-11|1210.71
#2015-12-14|1194.88
#2015-12-15|1218.53
#2015-12-16|1224.95
#2015-12-17|1226.61
#2015-12-18|1213.59
#2015-12-21|1206.96
#2015-12-22|1212.28
#2015-12-23|1228.78
#2015-12-24|1235.12
#2015-12-25|1235.12
#2015-12-28|1226.57
#2015-12-29|1240.96
#2015-12-30|1236.41
#2015-12-31|1220.39
#2016-01-01|1220.39
#2016-01-04|1184.90
#2016-01-05|1179.43
#2016-01-06|1167.66
#2016-01-07|1157.07
#2016-01-08|1148.12
#2016-01-11|1136.98
#2016-01-12|1151.13
#2016-01-13|1157.55
#2016-01-14|1134.88
#2016-01-15|1120.99
#2016-01-18|1106.13
#2016-01-19|1130.14
#2016-01-20|1091.91
#2016-01-21|1104.05
#2016-01-22|1138.79
#2016-01-25|1135.90
#2016-01-26|1148.21
#2016-01-27|1157.01
#2016-01-28|1149.40
#2016-01-29|1162.54
#2016-02-01|1167.79
#2016-02-02|1142.06
#2016-02-03|1141.77
#2016-02-04|1153.66
#2016-02-05|1142.93
#2016-02-08|1105.91
#2016-02-09|1104.34
#2016-02-10|1109.80
#2016-02-11|1080.84
#2016-02-12|1095.21
#2016-02-15|1118.77
#2016-02-16|1118.45
#2016-02-17|1148.18
#2016-02-18|1147.76
#2016-02-19|1143.71
#2016-02-22|1154.43
#2016-02-23|1140.86
#2016-02-24|1119.72
#2016-02-25|1142.12
#2016-02-26|1147.30
#2016-02-29|1151.06
#2016-03-01|1165.40
#2016-03-02|1164.00
#2016-03-03|1172.70
#2016-03-04|1191.10
#2016-03-07|1184.25
#2016-03-08|1182.63
#2016-03-09|1183.09
#2016-03-10|1178.90
#2016-03-11|1216.53
#2016-03-14|1215.83
#2016-03-15|1208.81
#2016-03-16|1202.62
#2016-03-17|1223.40
#2016-03-18|1225.91
#2016-03-21|1215.47
#2016-03-22|1212.48
#2016-03-23|1206.70
#2016-03-24|1182.15
#2016-03-25|1182.15
#2016-03-28|1187.61
#2016-03-29|1193.22
#2016-03-30|1231.35
#2016-03-31|1220.47
#2016-04-01|1198.66
#2016-04-04|1206.78
#2016-04-05|1180.79
#2016-04-06|1190.34
#2016-04-07|1181.23
#2016-04-08|1198.79
#2016-04-11|1204.65
#2016-04-12|1206.72
#2016-04-13|1232.29
#2016-04-14|1235.25
#2016-04-15|1233.88
#2016-04-18|1240.00
#2016-04-19|1261.34
#2016-04-20|1262.71
#2016-04-21|1256.90
#2016-04-22|1249.09
#2016-04-25|1247.54
#2016-04-26|1250.50
#2016-04-27|1258.62
#2016-04-28|1258.20
#2016-04-29|1243.06
#2016-05-02|1254.21
#2016-05-03|1237.02
#2016-05-04|1222.42
#2016-05-05|1214.88
#2016-05-06|1214.29
#2016-05-09|1218.37
#2016-05-10|1227.98
#2016-05-11|1226.21
#2016-05-12|1218.10
#2016-05-13|1211.48
#2016-05-16|1213.65
#2016-05-17|1211.60
#2016-05-18|1210.31
#2016-05-19|1192.51
#2016-05-20|1212.16
#2016-05-23|1205.26
#2016-05-24|1227.59
#2016-05-25|1238.81
#2016-05-26|1250.98
#2016-05-27|1245.66
#2016-05-30|1250.04
#2016-05-31|1244.51
#2016-06-01|1241.56
#2016-06-02|1240.49
#2016-06-03|1248.31
#2016-06-06|1253.86
#2016-06-07|1266.49
#2016-06-08|1262.10
#2016-06-09|1243.29
#2016-06-10|1212.00
#2016-06-13|1189.41
#2016-06-14|1153.62
#2016-06-15|1167.20
#2016-06-16|1150.81
#2016-06-17|1174.55
#2016-06-20|1224.57
#2016-06-21|1225.05
#2016-06-22|1229.62
#2016-06-23|1259.51
#2016-06-24|1140.08
#2016-06-27|1087.33
#2016-06-28|1123.68
#2016-06-29|1157.98
#2016-06-30|1170.56
#2016-07-01|1183.38
#2016-07-04|1173.56
#2016-07-05|1151.17
#2016-07-06|1127.06
#2016-07-07|1136.25
#2016-07-08|1151.39
#2016-07-11|1171.84
#2016-07-12|1191.00
#2016-07-13|1194.09
#2016-07-14|1207.33
#2016-07-15|1198.77
#2016-07-18|1195.84
#2016-07-19|1184.13
#2016-07-20|1197.36
#2016-07-21|1194.37
#2016-07-22|1193.31
#2016-07-25|1195.78
#2016-07-26|1198.30
#2016-07-27|1212.99
#2016-07-28|1217.43
#2016-07-29|1232.33
#2016-08-01|1223.20
#2016-08-02|1209.10
#2016-08-03|1200.50
#2016-08-04|1204.63
#2016-08-05|1214.15
#2016-08-08|1214.79
#2016-08-09|1232.40
#2016-08-10|1234.79
#2016-08-11|1250.31
#2016-08-12|1249.35
#2016-08-15|1251.27
#2016-08-16|1246.78
#2016-08-17|1236.86
#2016-08-18|1248.38
#2016-08-19|1238.98
#2016-08-22|1238.03
#2016-08-23|1245.49
#2016-08-24|1240.75
#2016-08-25|1236.26
#2016-08-26|1244.71
#2016-08-29|1228.41
#2016-08-30|1234.69
#2016-08-31|1229.17
#2016-09-01|1237.59
#2016-09-02|1260.85
#2016-09-05|1259.36
#2016-09-06|1266.39
#2016-09-07|1273.38
#2016-09-08|1273.89
#2016-09-09|1254.86
#2016-09-12|1243.08
#2016-09-13|1232.14
#2016-09-14|1226.12
#2016-09-15|1227.14
#2016-09-16|1208.82
#2016-09-19|1227.00
#2016-09-20|1224.49
#2016-09-21|1225.98
#2016-09-22|1262.58
#2016-09-23|1253.83
#2016-09-26|1237.67
#2016-09-27|1226.95
#2016-09-28|1236.01
#2016-09-29|1242.22
#2016-09-30|1244.65
#2016-10-03|1244.35
#2016-10-04|1249.82
#2016-10-05|1251.10
#2016-10-06|1245.81
#2016-10-07|1237.39
#2016-10-10|1247.46
#2016-10-11|1231.05
#2016-10-12|1222.84
#2016-10-13|1214.22
#2016-10-14|1228.61
#2016-10-17|1221.51
#2016-10-18|1234.22
#2016-10-19|1237.48
#2016-10-20|1236.51
#2016-10-21|1228.94
#2016-10-24|1234.73
#2016-10-25|1227.18
#2016-10-26|1232.02
#2016-10-27|1234.34
#2016-10-28|1240.98
#2016-10-31|1235.24
#2016-11-01|1234.45
#2016-11-02|1226.78
#2016-11-03|1223.44
#2016-11-04|1216.30
#2016-11-07|1226.56
#2016-11-08|1233.02
#2016-11-09|1236.17
#2016-11-10|1223.12
#2016-11-11|1211.31
#2016-11-14|1199.20
#2016-11-15|1208.78
#2016-11-16|1195.18
#2016-11-17|1202.04
#2016-11-18|1186.53
#2016-11-21|1198.66
#2016-11-22|1198.68
#2016-11-23|1186.29
#2016-11-24|1192.97
#2016-11-25|1200.23
#2016-11-28|1189.22
#2016-11-29|1203.75
#2016-11-30|1208.40
#2016-12-01|1204.14
#2016-12-02|1200.89
#2016-12-05|1219.08
#2016-12-06|1234.62
#2016-12-07|1253.63
#2016-12-08|1246.55
#2016-12-09|1246.57
#2016-12-12|1254.32
#2016-12-13|1269.47
#2016-12-14|1261.71
#2016-12-15|1246.30
#2016-12-16|1248.53
#2016-12-19|1249.94
#2016-12-20|1249.50
#2016-12-21|1253.50
#2016-12-22|1258.30
#2016-12-23|1260.28
#2016-12-26|1260.28
#2016-12-27|1262.39
#2016-12-28|1254.73
#2016-12-29|1264.36
#2016-12-30|1277.42
#2017-01-02|1283.71
#2017-01-03|1269.04
#2017-01-04|1279.17
#2017-01-05|1294.47
#2017-01-06|1293.27
#2017-01-09|1286.53
#2017-01-10|1290.84
#2017-01-11|1276.33
#2017-01-12|1293.50
#2017-01-13|1304.25
#2017-01-16|1292.23
#2017-01-17|1298.41
#2017-01-18|1296.18
#2017-01-19|1285.71
#2017-01-20|1295.50
#2017-01-23|1297.66
#2017-01-24|1300.69
#2017-01-25|1311.56
#2017-01-26|1299.36
#2017-01-27|1297.38
#2017-01-30|1281.83
#2017-01-31|1286.70
#2017-02-01|1292.06
#2017-02-02|1297.54
#2017-02-03|1303.81
#2017-02-06|1285.39
#2017-02-07|1273.04
#2017-02-08|1277.97
#2017-02-09|1286.41
#2017-02-10|1281.76
#2017-02-13|1294.16
#2017-02-14|1291.20
#2017-02-15|1298.62
#2017-02-16|1304.53
#2017-02-17|1291.55
#2017-02-20|1289.61
#2017-02-21|1285.39
#2017-02-22|1288.17
#2017-02-23|1292.94
#2017-02-24|1277.85
#2017-02-27|1283.36
#2017-02-28|1288.87
#2017-03-01|1304.12
#2017-03-02|1301.72
#2017-03-03|1313.49
#2017-03-06|1313.31
#2017-03-07|1306.86
#2017-03-08|1306.02
#2017-03-09|1314.60
#2017-03-10|1328.55
#2017-03-13|1330.71
#2017-03-14|1321.92
#2017-03-15|1321.43
#2017-03-16|1341.80
#2017-03-17|1346.40
#2017-03-20|1345.02
#2017-03-21|1350.13
#2017-03-22|1346.51
#2017-03-23|1355.60
#2017-03-24|1356.13
#2017-03-27|1366.11
#2017-03-28|1372.88
#2017-03-29|1362.70
#2017-03-30|1366.93
#2017-03-31|1371.29
#2017-04-03|1357.15
#2017-04-04|1361.84
#2017-04-05|1360.43
#2017-04-06|1367.11
#2017-04-07|1366.00
#2017-04-10|1356.46
#2017-04-11|1358.44
#2017-04-12|1358.46
#2017-04-13|1351.70
#2017-04-14|1351.70
#2017-04-17|1356.60
#2017-04-18|1341.64
#2017-04-19|1348.03
#2017-04-20|1373.27
#2017-04-21|1359.01
#2017-04-24|1440.41
#2017-04-25|1453.53
#2017-04-26|1449.25
#2017-04-27|1445.35
#2017-04-28|1448.22
#2017-05-01|1451.94
#2017-05-02|1460.23
#2017-05-03|1460.63
#2017-05-04|1486.17
#2017-05-05|1508.84
#2017-05-08|1490.33
#2017-05-09|1487.98
#2017-05-10|1486.26
#2017-05-11|1480.34
#2017-05-12|1496.53
#2017-05-15|1508.33
#2017-05-16|1524.03
#2017-05-17|1509.53
#2017-05-18|1497.11
#2017-05-19|1517.96
#2017-05-22|1523.52
#2017-05-23|1526.78
#2017-05-24|1521.45
#2017-05-25|1525.93
#2017-05-26|1521.91
#2017-05-29|1520.48
#2017-05-30|1517.08
#2017-05-31|1522.85
#2017-06-01|1530.96
#2017-06-02|1545.27
#2017-06-05|1535.03
#2017-06-06|1526.43
#2017-06-07|1525.34
#2017-06-08|1518.65
#2017-06-09|1522.80
#2017-06-12|1508.98
#2017-06-13|1515.82
#2017-06-14|1522.46
#2017-06-15|1498.19
#2017-06-16|1518.47
#2017-06-19|1527.36
#2017-06-20|1517.79
#2017-06-21|1515.74
#2017-06-22|1519.44
#2017-06-23|1520.94
#2017-06-26|1530.29
#2017-06-27|1529.44
#2017-06-28|1537.72
#2017-06-29|1517.88
#2017-06-30|1506.74
#2017-07-03|1520.61
#2017-07-04|1512.17
#2017-07-05|1511.90
#2017-07-06|1513.47
#2017-07-07|1510.61
#2017-07-10|1515.86
#2017-07-11|1512.97
#2017-07-12|1535.90
#2017-07-13|1538.74
#2017-07-14|1545.47
#2017-07-17|1546.69
#2017-07-18|1546.59
#2017-07-19|1549.42
#2017-07-20|1560.56
#2017-07-21|1540.61
#2017-07-24|1539.49
#2017-07-25|1551.65
#2017-07-26|1557.03
#2017-07-27|1559.21
#2017-07-28|1553.05
#2017-07-31|1547.88
#2017-08-01|1561.06
#2017-08-02|1561.99
#2017-08-03|1571.90
#2017-08-04|1575.33
#2017-08-07|1581.89
#2017-08-08|1577.77
#2017-08-09|1557.92
#2017-08-10|1549.84
#2017-08-11|1539.83
#2017-08-14|1557.13
#2017-08-15|1554.51
#2017-08-16|1563.44
#2017-08-17|1561.36
#2017-08-18|1552.46
#2017-08-21|1553.84
#2017-08-22|1559.48
#2017-08-23|1561.51
#2017-08-24|1559.31
#2017-08-25|1564.97
#2017-08-28|1568.26
#2017-08-29|1562.77
#2017-08-30|1557.27
#2017-08-31|1563.68
#2017-09-01|1572.85
#2017-09-04|1572.04
#2017-09-05|1570.21
#2017-09-06|1576.36
#2017-09-07|1590.44
#2017-09-08|1593.50
#2017-09-11|1607.72
#2017-09-12|1613.45
#2017-09-13|1610.21
#2017-09-14|1606.58
#2017-09-15|1614.11
#2017-09-18|1618.07
#2017-09-19|1624.83
#2017-09-20|1627.34
#2017-09-21|1624.83
#2017-09-22|1636.61
#2017-09-25|1622.36
#2017-09-26|1608.40
#2017-09-27|1607.37
#2017-09-28|1619.18
#2017-09-29|1634.47
#2017-10-02|1628.66
#2017-10-03|1636.17
#2017-10-04|1636.50
#2017-10-05|1634.06
#2017-10-06|1631.59
#2017-10-09|1633.88
#2017-10-10|1644.70
#2017-10-11|1649.39
#2017-10-12|1649.56
#2017-10-13|1643.31
#2017-10-16|1641.02
#2017-10-17|1634.96
#2017-10-18|1646.25
#2017-10-19|1649.05
#2017-10-20|1641.31
#2017-10-23|1637.49
#2017-10-24|1639.97
#2017-10-25|1642.20
#2017-10-26|1647.70
#2017-10-27|1641.85
#2017-10-30|1648.19
#2017-10-31|1654.45
#2017-11-01|1652.98
#2017-11-02|1659.18
#2017-11-03|1653.46
#2017-11-06|1645.86
#2017-11-07|1636.36
#2017-11-08|1635.28
#2017-11-09|1622.71
#2017-11-10|1619.62
#2017-11-13|1606.87
#2017-11-14|1615.13
#2017-11-15|1616.36
#2017-11-16|1624.06
#2017-11-17|1618.54
#2017-11-20|1620.49
#2017-11-21|1624.77
#2017-11-22|1630.00
#2017-11-23|1645.89
#2017-11-24|1662.12
#2017-11-27|1652.29
#2017-11-28|1654.17
#2017-11-29|1654.85
#2017-11-30|1659.89
#2017-12-01|1635.24
#2017-12-04|1652.93
#2017-12-05|1647.13
#2017-12-06|1640.78
#2017-12-07|1644.85
#2017-12-08|1643.69
#2017-12-11|1645.40
#2017-12-12|1647.50
#2017-12-13|1643.28
#2017-12-14|1634.91
#2017-12-15|1631.28
#2017-12-18|1659.56
#2017-12-19|1649.38
#2017-12-20|1650.70
#2017-12-21|1655.37
#2017-12-22|1646.56
#2017-12-25|1646.56
#2017-12-26|1650.87
#2017-12-27|1656.25
#2017-12-28|1655.02
#2017-12-29|1657.53
#2018-01-01|1657.53
#2018-01-02|1656.16
#2018-01-03|1665.42
#2018-01-04|1697.36
#2018-01-05|1709.59
#2018-01-08|1705.82
#2018-01-09|1709.96
#2018-01-10|1710.04
#2018-01-11|1712.17
#2018-01-12|1734.21
#2018-01-15|1750.76
#2018-01-16|1748.72
#2018-01-17|1745.87
#2018-01-18|1744.94
#2018-01-19|1753.78
#2018-01-22|1762.27
#2018-01-23|1766.64
#2018-01-24|1766.40
#2018-01-25|1777.41
#2018-01-26|1782.33
#2018-01-29|1767.89
#2018-01-30|1761.42
#2018-01-31|1772.61
#2018-02-01|1768.47
#2018-02-02|1735.56
#2018-02-05|1705.84
#2018-02-06|1656.81
#2018-02-07|1681.56
#2018-02-08|1644.05
#2018-02-09|1621.30
#2018-02-12|1644.09
#2018-02-13|1645.86
#2018-02-14|1670.72
#2018-02-15|1698.42
#2018-02-16|1712.90
#2018-02-19|1697.91
#2018-02-20|1700.14
#2018-02-21|1701.83
#2018-02-22|1701.94
#2018-02-23|1701.10
#2018-02-26|1707.28
#2018-02-27|1698.88
#2018-02-28|1685.71
#2018-03-01|1665.69
#2018-03-02|1648.01
#2018-03-05|1658.52
#2018-03-06|1672.60
#2018-03-07|1679.16
#2018-03-08|1690.14
#2018-03-09|1695.94
#2018-03-12|1697.61
#2018-03-13|1697.73
#2018-03-14|1689.50
#2018-03-15|1693.89
#2018-03-16|1691.42
#2018-03-19|1682.25
#2018-03-20|1681.25
#2018-03-21|1676.05
#2018-03-22|1660.36
#2018-03-23|1646.51
#2018-03-26|1649.86
#2018-03-27|1660.30
#2018-03-28|1660.27
#2018-03-29|1662.68
#2018-03-30|1662.68
#2018-04-02|1664.17
#2018-04-03|1654.16
#2018-04-04|1653.27
#2018-04-05|1683.37
#2018-04-06|1684.26
#2018-04-09|1693.59
#2018-04-10|1711.20
#2018-04-11|1706.29
#2018-04-12|1705.40
#2018-04-13|1709.38
#2018-04-16|1715.40
#2018-04-17|1725.32
#2018-04-18|1737.38
#2018-04-19|1740.28
#2018-04-20|1733.12
#2018-04-23|1731.18
#2018-04-24|1731.68
#2018-04-25|1715.18
#2018-04-26|1721.06
#2018-04-27|1730.01
#2018-04-30|1737.85
#2018-05-01|1724.54
#2018-05-02|1724.93
#2018-05-03|1719.30
#2018-05-04|1720.65
#2018-05-07|1723.05
#2018-05-08|1714.84
#2018-05-09|1717.65
#2018-05-10|1725.25
#2018-05-11|1737.10
#2018-05-14|1740.46
#2018-05-15|1725.20
#2018-05-16|1716.58
#2018-05-17|1734.12
#2018-05-18|1729.09
#2018-05-21|1735.03
#2018-05-22|1740.45
#2018-05-23|1709.59
#2018-05-24|1708.01
#2018-05-25|1697.50
#2018-05-28|1684.50
#2018-05-29|1654.55
#2018-05-30|1662.26
#2018-05-31|1665.74
#2018-06-01|1683.41
#2018-06-04|1692.66
#2018-06-05|1683.96
#2018-06-06|1698.47
#2018-06-07|1700.06
#2018-06-08|1692.26
#2018-06-11|1706.52
#2018-06-12|1699.53
#2018-06-13|1699.13
#2018-06-14|1702.67
#2018-06-15|1691.85
#2018-06-18|1676.02
#2018-06-19|1652.88
#2018-06-20|1649.70
#2018-06-21|1638.86
#2018-06-22|1662.06
#2018-06-25|1640.82
#2018-06-26|1637.70
#2018-06-27|1640.25
#2018-06-28|1623.04
#2018-06-29|1650.20
#2018-07-02|1626.85
#2018-07-03|1644.97
#2018-07-04|1645.05
#2018-07-05|1665.98
#2018-07-06|1677.81
#2018-07-09|1685.04
#2018-07-10|1690.41
#2018-07-11|1668.96
#2018-07-12|1679.96
#2018-07-13|1682.06
#2018-07-16|1683.69
#2018-07-17|1682.13
#2018-07-18|1682.34
#2018-07-19|1669.68
#2018-07-20|1677.70
#2018-07-23|1671.05
#2018-07-24|1685.50
#2018-07-25|1680.68
#2018-07-26|1693.12
#2018-07-27|1700.37
#2018-07-30|1702.59
#2018-07-31|1705.81
#2018-08-01|1697.12
#2018-08-02|1678.80
#2018-08-03|1681.38
#2018-08-06|1676.51
#2018-08-07|1693.17
#2018-08-08|1690.73
#2018-08-09|1687.84
#2018-08-10|1644.40
#2018-08-13|1640.65
#2018-08-14|1632.14
#2018-08-15|1597.53
#2018-08-16|1620.46
#2018-08-17|1623.22
#2018-08-20|1638.21
#2018-08-21|1658.64
#2018-08-22|1673.95
#2018-08-23|1671.17
#2018-08-24|1681.36
#2018-08-27|1701.91
#2018-08-28|1709.46
#2018-08-29|1710.58
#2018-08-30|1699.58
#2018-08-31|1675.79
#2018-09-03|1675.27
#2018-09-04|1646.51
#2018-09-05|1631.91
#2018-09-06|1629.14
#2018-09-07|1625.36
#2018-09-10|1634.23
#2018-09-11|1636.58
#2018-09-12|1656.05
#2018-09-13|1660.99
#2018-09-14|1666.71
#2018-09-17|1668.71
#2018-09-18|1675.46
#2018-09-19|1676.75
#2018-09-20|1703.51
#2018-09-21|1717.95
#2018-09-24|1716.02
#2018-09-25|1715.92
#2018-09-26|1719.80
#2018-09-27|1717.26
#2018-09-28|1694.84
#2018-10-01|1694.71
#2018-10-02|1677.93
#2018-10-03|1682.55
#2018-10-04|1656.15
#2018-10-05|1640.40
#2018-10-08|1616.77
#2018-10-09|1618.99
#2018-10-10|1593.29
#2018-10-11|1567.73
#2018-10-12|1566.18
#2018-10-15|1567.86
#2018-10-16|1593.60
#2018-10-17|1578.71
#2018-10-18|1566.63
#2018-10-19|1556.97
#2018-10-22|1543.56
#2018-10-23|1514.52
#2018-10-24|1505.57
#2018-10-25|1526.89
#2018-10-26|1508.56
#2018-10-29|1517.71
#2018-10-30|1511.43
#2018-10-31|1539.07
#2018-11-01|1547.23
#2018-11-02|1551.28
#2018-11-05|1551.81
#2018-11-06|1547.30
#2018-11-07|1574.77
#2018-11-08|1566.95
#2018-11-09|1548.64
#2018-11-12|1519.83
#2018-11-13|1535.86
#2018-11-14|1530.99
#2018-11-15|1519.42
#2018-11-16|1526.28
#2018-11-19|1520.40
#2018-11-20|1495.70
#2018-11-21|1507.93
#2018-11-22|1498.92
#2018-11-23|1495.09
#2018-11-26|1509.52
#2018-11-27|1500.76
#2018-11-28|1499.44
#2018-11-29|1521.78
#2018-11-30|1511.04
#2018-12-03|1527.34
#2018-12-04|1515.04
#2018-12-05|1493.73
#2018-12-06|1449.20
#2018-12-07|1460.83
#2018-12-10|1436.23
#2018-12-11|1448.98
#2018-12-12|1485.30
#2018-12-13|1479.66
#2018-12-14|1459.26
#2018-12-17|1447.14
#2018-12-18|1439.21
#2018-12-19|1452.52
#2018-12-20|1424.99
#2018-12-21|1424.14
#2018-12-24|1405.76
#2018-12-25|1405.76
#2018-12-26|1405.02
#2018-12-27|1395.61
#2018-12-28|1424.59
#2018-12-31|1440.84
#2019-01-01|1440.84
#2019-01-02|1419.24
#2019-01-03|1401.29
#2019-01-04|1440.55
#2019-01-07|1442.98
#2019-01-08|1458.46
#2019-01-09|1479.37
#2019-01-10|1479.91
#2019-01-11|1467.59
#2019-01-14|1458.07
#2019-01-15|1460.17
#2019-01-16|1463.80
#2019-01-17|1457.58
#2019-01-18|1479.99
#2019-01-21|1478.04
#2019-01-22|1472.28
#2019-01-23|1472.21
#2019-01-24|1476.26
#2019-01-25|1496.89
#2019-01-28|1490.18
#2019-01-29|1497.92
#2019-01-30|1512.34
#2019-01-31|1522.56
#2019-02-01|1529.02
#2019-02-04|1518.85
#2019-02-05|1543.53
#2019-02-06|1535.61
#2019-02-07|1505.25
#2019-02-08|1492.41
#2019-02-11|1501.03
#2019-02-12|1515.65
#2019-02-13|1521.02
#2019-02-14|1517.83
#2019-02-15|1541.55
#2019-02-18|1554.14
#2019-02-19|1555.89
#2019-02-20|1567.60
#2019-02-21|1568.44
#2019-02-22|1573.82
#2019-02-25|1579.62
#2019-02-26|1582.88
#2019-02-27|1582.60
#2019-02-28|1591.45
#2019-03-01|1601.01
#2019-03-04|1598.13
#2019-03-05|1597.59
#2019-03-06|1596.29
#2019-03-07|1577.37
#2019-03-08|1567.03
#2019-03-11|1575.67
#2019-03-12|1584.60
#2019-03-13|1599.83
#2019-03-14|1612.54
#2019-03-15|1630.67
#2019-03-18|1634.09
#2019-03-19|1641.57
#2019-03-20|1628.55
#2019-03-21|1627.64
#2019-03-22|1584.31
#2019-03-25|1585.42
#2019-03-26|1593.89
#2019-03-27|1589.29
#2019-03-28|1586.00
#2019-03-29|1601.47
#2019-04-01|1617.13
#2019-04-02|1618.44
#2019-04-03|1638.73
#2019-04-04|1634.22
#2019-04-05|1637.77
#2019-04-08|1641.11
#2019-04-09|1631.76
#2019-04-10|1632.31
#2019-04-11|1646.90
#2019-04-12|1658.88
#2019-04-15|1662.03
#2019-04-16|1666.99
#2019-04-17|1675.10
#2019-04-18|1671.56
#2019-04-19|1671.56
#2019-04-22|1673.27
#2019-04-23|1671.87
#2019-04-24|1667.78
#2019-04-25|1653.28
#2019-04-26|1662.53
#2019-04-29|1667.26
#2019-04-30|1675.18
#2019-05-01|1680.19
#2019-05-02|1662.14
#2019-05-03|1665.28
#2019-05-06|1647.08
#2019-05-07|1623.67
#2019-05-08|1631.92
#2019-05-09|1607.54
#2019-05-10|1614.41
#2019-05-13|1594.13
#2019-05-14|1613.65
#2019-05-15|1622.73
#2019-05-16|1640.33
#2019-05-17|1634.59
#2019-05-20|1612.93
#2019-05-21|1625.08
#2019-05-22|1620.22
#2019-05-23|1591.17
#2019-05-24|1610.18
#2019-05-27|1616.36
#2019-05-28|1608.10
#2019-05-29|1579.71
#2019-05-30|1587.12
#2019-05-31|1577.89
#2019-06-03|1594.89
#2019-06-04|1607.14
#2019-06-05|1620.71
#2019-06-06|1618.55
#2019-06-07|1652.35
#2019-06-10|1654.60
#2019-06-11|1662.85
#2019-06-12|1654.91
#2019-06-13|1647.90
#2019-06-14|1637.95
#2019-06-17|1644.98
#2019-06-18|1674.52
#2019-06-19|1681.65
#2019-06-20|1696.90
#2019-06-21|1696.75
#2019-06-24|1706.09
#2019-06-25|1704.02
#2019-06-26|1698.73
#2019-06-27|1696.35
#2019-06-28|1712.95
#2019-07-01|1712.13
#2019-07-02|1711.14
#2019-07-03|1723.49
#2019-07-04|1724.93
#2019-07-05|1706.64
#2019-07-08|1703.56
#2019-07-09|1696.72
#2019-07-10|1702.27
#2019-07-11|1698.06
#2019-07-12|1705.43
#2019-07-15|1709.48
#2019-07-16|1714.02
#2019-07-17|1701.98
#2019-07-18|1694.51
#2019-07-19|1696.75
#2019-07-22|1700.32
#2019-07-23|1703.89
#2019-07-24|1700.40
#2019-07-25|1695.01
#2019-07-26|1701.32
#2019-07-29|1698.63
#2019-07-30|1673.19
#2019-07-31|1675.31
#2019-08-01|1676.29
#2019-08-02|1626.53
#2019-08-05|1601.42
#2019-08-06|1600.65
#2019-08-07|1615.17
#2019-08-08|1648.95
#2019-08-09|1631.37
#2019-08-12|1628.59
#2019-08-13|1637.53
#2019-08-14|1599.31
#2019-08-15|1587.62
#2019-08-16|1607.57
#2019-08-19|1628.36
#2019-08-20|1618.50
#2019-08-21|1647.70
#2019-08-22|1630.77
#2019-08-23|1617.35
#2019-08-26|1623.94
#2019-08-27|1632.53
#2019-08-28|1622.01
#2019-08-29|1644.17
#2019-08-30|1647.56
#2019-09-02|1644.59
#2019-09-03|1635.39
#2019-09-04|1664.35
#2019-09-05|1682.96
#2019-09-06|1685.91
#2019-09-09|1681.83
#2019-09-10|1678.63
#2019-09-11|1679.34
#2019-09-12|1693.18
#2019-09-13|1704.97
#2019-09-16|1675.23
#2019-09-17|1688.83
#2019-09-18|1691.42
#2019-09-19|1703.07
#2019-09-20|1703.64
#2019-09-23|1683.15
#2019-09-24|1683.70
#2019-09-25|1664.50
#2019-09-26|1672.80
#2019-09-27|1681.10
#2019-09-30|1684.26
#2019-10-01|1663.76
#2019-10-02|1617.52
#2019-10-03|1627.64
#2019-10-04|1641.68
#2019-10-07|1652.80
#2019-10-08|1628.05
#2019-10-09|1643.52
#2019-10-10|1668.50
#2019-10-11|1700.20
#2019-10-14|1692.77
#2019-10-15|1712.40
#2019-10-16|1712.20
#2019-10-17|1716.57
#2019-10-18|1709.27
#2019-10-21|1713.74
#2019-10-22|1713.71
#2019-10-23|1710.46
#2019-10-24|1718.18
#2019-10-25|1726.71
#2019-10-28|1730.32
#2019-10-29|1737.60
#2019-10-30|1746.14
#2019-10-31|1742.02
#2019-11-01|1753.66
#2019-11-04|1768.40
#2019-11-05|1761.46
#2019-11-06|1766.77
#2019-11-07|1768.97
#2019-11-08|1764.13
#2019-11-11|1766.99
#2019-11-12|1770.36
#2019-11-13|1766.57
#2019-11-14|1764.10
#2019-11-15|1783.25
#2019-11-18|1785.72
#2019-11-19|1780.19
#2019-11-20|1774.01
#2019-11-21|1771.43
#2019-11-22|1767.41
#2019-11-25|1773.63
#2019-11-26|1776.77
#2019-11-27|1774.24
#2019-11-28|1770.71
#2019-11-29|1770.69
#2019-12-02|1745.11
#2019-12-03|1729.38
#2019-12-04|1751.10
#2019-12-05|1752.99
#2019-12-06|1765.49
#2019-12-09|1758.98
#2019-12-10|1764.66
#2019-12-11|1767.22
#2019-12-12|1777.85
#2019-12-13|1790.92
#2019-12-16|1812.95
#2019-12-17|1809.68
#2019-12-18|1802.13
#2019-12-19|1803.86
#2019-12-20|1812.67
#2019-12-23|1816.13
#2019-12-24|1817.31
#2019-12-25|1817.31
#2019-12-26|1818.70
#2019-12-27|1831.68
#2019-12-30|1822.64
#2019-12-31|1824.22
#2020-01-01|1824.22
#2020-01-02|1839.67
#2020-01-03|1833.46
#2020-01-06|1829.75
#2020-01-07|1822.29
#2020-01-08|1825.24
#2020-01-09|1826.29
#2020-01-10|1827.25
#2020-01-13|1829.86
#2020-01-14|1829.81
#2020-01-15|1834.46
#2020-01-16|1834.94
#2020-01-17|1844.23
#2020-01-20|1837.62
#2020-01-21|1830.48
#2020-01-22|1817.76
#2020-01-23|1799.70
#2020-01-24|1810.16
#2020-01-27|1764.35
#2020-01-28|1780.82
#2020-01-29|1789.91
#2020-01-30|1773.59
#2020-01-31|1763.89
#2020-02-03|1769.42
#2020-02-04|1793.84
#2020-02-05|1802.92
#2020-02-06|1811.82
#2020-02-07|1807.02
#2020-02-10|1797.03
#2020-02-11|1807.06
#2020-02-12|1817.77
#2020-02-13|1807.24
#2020-02-14|1800.84
#2020-02-17|1804.30
#2020-02-18|1796.17
#2020-02-19|1805.12
#2020-02-20|1792.97
#2020-02-21|1792.77
#2020-02-24|1726.82
#2020-02-25|1695.21
#2020-02-26|1696.33
#2020-02-27|1660.36
#2020-02-28|1603.62
#2020-03-02|1631.16
#2020-03-03|1656.79
#2020-03-04|1673.43
#2020-03-05|1648.58
#2020-03-06|1598.03
#2020-03-09|1483.83
#2020-03-10|1451.44
#2020-03-11|1432.15
#2020-03-12|1236.23
#2020-03-13|1254.15
#2020-03-16|1184.91
#2020-03-17|1196.85
#2020-03-18|1119.18
#2020-03-19|1136.35
#2020-03-20|1192.68
#2020-03-23|1156.91
#2020-03-24|1256.18
#2020-03-25|1312.68
#2020-03-26|1372.41
#2020-03-27|1319.50
#2020-03-30|1321.04
#2020-03-31|1320.07
#2020-04-01|1260.39
#2020-04-02|1257.96
#2020-04-03|1231.46
#2020-04-06|1285.94
#2020-04-07|1324.16
#2020-04-08|1323.99
#2020-04-09|1353.00
#2020-04-10|1353.00
#2020-04-13|1348.29
#2020-04-14|1361.49
#2020-04-15|1303.56
#2020-04-16|1293.95
#2020-04-17|1343.29
#2020-04-20|1350.78
#2020-04-21|1301.85
#2020-04-22|1311.53
#2020-04-23|1323.65
#2020-04-24|1304.96
#2020-04-27|1341.71
#2020-04-28|1360.30
#2020-04-29|1393.02
#2020-04-30|1378.72
#2020-05-01|1385.70
#2020-05-04|1320.78
#2020-05-05|1344.53
#2020-05-06|1325.92
#2020-05-07|1341.84
#2020-05-08|1370.34
#2020-05-11|1352.58
#2020-05-12|1353.55
#2020-05-13|1313.82
#2020-05-14|1287.56
#2020-05-15|1292.82
#2020-05-18|1363.02
#2020-05-19|1356.40
#2020-05-20|1373.91
#2020-05-21|1353.80
#2020-05-22|1349.12
#2020-05-25|1380.21
#2020-05-26|1412.01
#2020-05-27|1434.00
#2020-05-28|1468.32
#2020-05-29|1454.45
#2020-06-01|1477.12
#2020-06-02|1513.73
#2020-06-03|1565.65
#2020-06-04|1581.97
#2020-06-05|1631.93
#2020-06-08|1624.66
#2020-06-09|1605.75
#2020-06-10|1591.80
#2020-06-11|1521.47
#2020-06-12|1510.47
#2020-06-15|1508.50
#2020-06-16|1545.69
#2020-06-17|1554.66
#2020-06-18|1544.14
#2020-06-19|1544.49
#2020-06-22|1543.37
#2020-06-23|1576.54
#2020-06-24|1523.52
#2020-06-25|1529.87
#2020-06-26|1525.93
#2020-06-29|1544.05
#2020-06-30|1539.72
#2020-07-01|1542.04
#2020-07-02|1575.54
#2020-07-03|1565.52
#2020-07-06|1599.53
#2020-07-07|1584.76
#2020-07-08|1572.43
#2020-07-09|1547.88
#2020-07-10|1566.26
#2020-07-13|1599.25
#2020-07-14|1590.12
#2020-07-15|1624.64
#2020-07-16|1621.02
#2020-07-17|1613.12
#2020-07-20|1623.83
#2020-07-21|1635.07
#2020-07-22|1630.91
#2020-07-23|1629.58
#2020-07-24|1609.11
#2020-07-27|1624.11
#2020-07-28|1615.73
#2020-07-29|1632.15
#2020-07-30|1600.65
#2020-07-31|1583.25
#2020-08-03|1601.14
#2020-08-04|1606.75
#2020-08-05|1639.82
#2020-08-06|1621.50
#2020-08-07|1616.24
#2020-08-10|1620.44
#2020-08-11|1657.93
#2020-08-12|1677.67
#2020-08-13|1673.83
#2020-08-14|1647.42
#2020-08-17|1655.45
#2020-08-18|1651.88
#2020-08-19|1661.89
#2020-08-20|1632.60
#2020-08-21|1620.15
#2020-08-24|1659.76
#2020-08-25|1660.77
#2020-08-26|1672.77
#2020-08-27|1656.59
#2020-08-28|1668.20
#2020-08-31|1659.80
#2020-09-01|1655.85
#2020-09-02|1668.47
#2020-09-03|1661.59
#2020-09-04|1642.67
#2020-09-07|1676.93
#2020-09-08|1646.01
#2020-09-09|1670.29
#2020-09-10|1673.64
#2020-09-11|1670.76
#2020-09-14|1682.78
#2020-09-15|1683.77
#2020-09-16|1683.07
#2020-09-17|1669.21
#2020-09-18|1655.68
#2020-09-21|1579.05
#2020-09-22|1568.10
#2020-09-23|1572.45
#2020-09-24|1554.21
#2020-09-25|1545.42
#2020-09-28|1585.67
#2020-09-29|1592.57
#2020-09-30|1585.95
#2020-10-01|1591.39
#2020-10-02|1588.83
#2020-10-05|1616.63
#2020-10-06|1626.13
#2020-10-07|1617.34
#2020-10-08|1625.48
#2020-10-09|1643.87
#2020-10-12|1653.45
#2020-10-13|1631.75
#2020-10-14|1632.25
#2020-10-15|1589.16
#2020-10-16|1620.89
#2020-10-19|1631.95
#2020-10-20|1636.48
#2020-10-21|1616.81
#2020-10-22|1610.07
#2020-10-23|1630.29
#2020-10-26|1596.24
#2020-10-27|1571.93
#2020-10-28|1507.83
#2020-10-29|1495.60
#2020-10-30|1501.62
#2020-11-02|1530.69
#2020-11-03|1579.55
#2020-11-04|1613.85
#2020-11-05|1650.12
#2020-11-06|1648.26
#2020-11-09|1761.22
#2020-11-10|1789.90
#2020-11-11|1787.73
#2020-11-12|1771.32
#2020-11-13|1779.57
#2020-11-16|1811.73
#2020-11-17|1819.86
#2020-11-18|1828.09
#2020-11-19|1810.59
#2020-11-20|1817.97
#2020-11-23|1810.66
#2020-11-24|1840.21
#2020-11-25|1847.28
#2020-11-26|1845.78
#2020-11-27|1862.97
#2020-11-30|1839.75
#2020-12-01|1870.03
#2020-12-02|1876.39
#2020-12-03|1886.11
#2020-12-04|1894.79
#2020-12-07|1882.92
#2020-12-08|1876.51
#2020-12-09|1869.88
#2020-12-10|1877.01
#2020-12-11|1860.42
#2020-12-14|1870.53
#2020-12-15|1873.24
#2020-12-16|1885.58
#2020-12-17|1895.78
#2020-12-18|1887.92
#2020-12-21|1840.35
#2020-12-22|1856.89
#2020-12-23|1880.35
#2020-12-24|1878.77
#2020-12-25|1878.77
#2020-12-28|1903.90
#2020-12-29|1916.79
#2020-12-30|1920.74
#2020-12-31|1894.52
#2021-01-01|1894.52
#2021-01-04|1914.08
#2021-01-05|1906.74
#2021-01-06|1928.64
#2021-01-07|1937.48
#2021-01-08|1950.30
#2021-01-11|1918.09
#2021-01-12|1915.68
#2021-01-13|1921.02
#2021-01-14|1925.77
#2021-01-15|1898.10
#2021-01-18|1890.06
#2021-01-19|1893.94
#2021-01-20|1900.21
#2021-01-21|1896.89
#2021-01-22|1888.72
#2021-01-25|1850.89
#2021-01-26|1873.25
#2021-01-27|1841.06
#2021-01-28|1860.30
#2021-01-29|1829.77
#2021-02-01|1841.55
#2021-02-02|1868.67
#2021-02-03|1867.36
#2021-02-04|1877.54
#2021-02-05|1901.69
#2021-02-08|1912.51
#2021-02-09|1921.91
#2021-02-10|1919.22
#2021-02-11|1921.75
#2021-02-12|1928.62
#2021-02-15|1955.96
#2021-02-16|1954.06
#2021-02-17|1933.01
#2021-02-18|1927.24
#2021-02-19|1948.10
#2021-02-22|1947.09
#2021-02-23|1955.17
#2021-02-24|1955.09
#2021-02-25|1967.17
#2021-02-26|1926.49
#2021-03-01|1943.31
#2021-03-02|1950.15
#2021-03-03|1958.22
#2021-03-04|1953.95
#2021-03-05|1915.91
#2021-03-08|1945.32
#2021-03-09|1957.26
#2021-03-10|1979.01
#2021-03-11|2002.09
#2021-03-12|2002.36
#2021-03-15|1995.22
#2021-03-16|1997.92
#2021-03-17|1999.88
#2021-03-18|2005.36
#2021-03-19|1981.94
#2021-03-22|1978.13
#2021-03-23|1963.06
#2021-03-24|1955.36
#2021-03-25|1949.35
#2021-03-26|1962.19
#2021-03-29|1964.45
#2021-03-30|1977.79
#2021-03-31|1976.04
#2021-04-01|1992.52
#2021-04-02|1992.52
#2021-04-05|1998.96
#2021-04-06|2015.62
#2021-04-07|2026.68
#2021-04-08|2038.93
#2021-04-09|2037.72
#2021-04-12|2037.47
#2021-04-13|2048.78
#2021-04-14|2061.94
#2021-04-15|2071.07
#2021-04-16|2088.75
#2021-04-19|2099.86
#2021-04-20|2067.11
#2021-04-21|2075.32
#2021-04-22|2093.39
#2021-04-23|2094.21
#2021-04-26|2106.66
#2021-04-27|2106.86
#2021-04-28|2118.71
#2021-04-29|2121.95
#2021-04-30|2097.65
#2021-05-03|2116.08
#2021-05-04|2089.36
#2021-05-05|2112.10
#2021-05-06|2125.55
#2021-05-07|2153.76
#2021-05-10|2158.48
#2021-05-11|2121.01
#2021-05-12|2107.39
#2021-05-13|2109.42
#2021-05-14|2151.74
#2021-05-17|2147.36
#2021-05-18|2157.77
#2021-05-19|2128.25
#2021-05-20|2153.88
#2021-05-21|2161.82
#2021-05-24|2175.92
#2021-05-25|2175.54
#2021-05-26|2171.86
#2021-05-27|2180.64
#2021-05-28|2193.93
#2021-05-31|2189.72
#2021-06-01|2206.68
#2021-06-02|2208.50
#2021-06-03|2190.70
#2021-06-04|2198.30
#2021-06-07|2212.51
#2021-06-08|2214.92
#2021-06-09|2219.92
#2021-06-10|2212.23
#2021-06-11|2219.99
#2021-06-14|2229.69
#2021-06-15|2238.27
#2021-06-16|2241.47
#2021-06-17|2212.25
#2021-06-18|2166.70
#2021-06-21|2184.70
#2021-06-22|2185.48
#2021-06-23|2174.82
#2021-06-24|2198.03
#2021-06-25|2200.47
#2021-06-28|2175.91
#2021-06-29|2174.74
#2021-06-30|2149.00
#2021-07-01|2165.81
#2021-07-02|2162.94
#2021-07-05|2170.17
#2021-07-06|2148.87
#2021-07-07|2150.54
#2021-07-08|2120.00
#2021-07-09|2160.62
#2021-07-12|2170.91
#2021-07-13|2163.13
#2021-07-14|2160.25
#2021-07-15|2138.99
#2021-07-16|2129.93
#2021-07-19|2078.41
#2021-07-20|2084.55
#2021-07-21|2125.49
#2021-07-22|2133.95
#2021-07-23|2154.96
#2021-07-26|2164.15
#2021-07-27|2153.07
#2021-07-28|2171.94
#2021-07-29|2193.15
#2021-07-30|2184.33
#2021-08-02|2208.35
#2021-08-03|2213.60
#2021-08-04|2217.55
#2021-08-05|2229.66
#2021-08-06|2223.88
#2021-08-09|2219.43
#2021-08-10|2216.12
#2021-08-11|2231.40
#2021-08-12|2236.18
#2021-08-13|2251.46
#2021-08-16|2235.00
#2021-08-17|2217.26
#2021-08-18|2204.18
#2021-08-19|2151.62
#2021-08-20|2157.90
#2021-08-23|2186.85
#2021-08-24|2185.73
#2021-08-25|2187.99
#2021-08-26|2186.33
#2021-08-27|2197.67
#2021-08-30|2203.62
#2021-08-31|2203.14
#2021-09-01|2238.72
#2021-09-02|2242.20
#2021-09-03|2221.12
#2021-09-06|2233.57
#2021-09-07|2225.74
#2021-09-08|2202.87
#2021-09-09|2208.81
#2021-09-10|2203.92
#2021-09-13|2201.48
#2021-09-14|2197.86
#2021-09-15|2172.50
#2021-09-16|2174.53
#2021-09-17|2155.70
#2021-09-20|2121.78
#2021-09-21|2171.43
#2021-09-22|2195.53
#2021-09-23|2218.14
#2021-09-24|2192.03
#2021-09-27|2192.16
#2021-09-28|2142.55
#2021-09-29|2146.56
#2021-09-30|2129.68
#2021-10-01|2133.55
#2021-10-04|2125.46
#2021-10-05|2148.38
#2021-10-06|2113.77
#2021-10-07|2148.54
#2021-10-08|2138.95
#2021-10-11|2140.29
#2021-10-12|2129.79
#2021-10-13|2150.29
#2021-10-14|2178.91
#2021-10-15|2194.52
#2021-10-18|2178.19
#2021-10-19|2186.98
#2021-10-20|2197.79
#2021-10-21|2193.51
#2021-10-22|2208.20
#2021-10-25|2193.10
#2021-10-26|2206.63
#2021-10-27|2204.30
#2021-10-28|2237.80
#2021-10-29|2224.82
#2021-11-01|2247.47
#2021-11-02|2255.84
#2021-11-03|2263.32
#2021-11-04|2270.08
#2021-11-05|2286.59
#2021-11-08|2295.25
#2021-11-09|2293.81
#2021-11-10|2282.53
#2021-11-11|2275.96
#2021-11-12|2280.60
#2021-11-15|2287.29
#2021-11-16|2279.50
#2021-11-17|2271.43
#2021-11-18|2272.14
#2021-11-19|2257.18
#2021-11-22|2239.29
#2021-11-23|2223.35
#2021-11-24|2211.27
#2021-11-25|2227.46
#2021-11-26|2150.94
#2021-11-29|2151.25
#2021-11-30|2135.19
#2021-12-01|2195.11
#2021-12-02|2163.13
#2021-12-03|2144.99
#2021-12-06|2171.68
#2021-12-07|2225.81
#2021-12-08|2226.25
#2021-12-09|2215.85
#2021-12-10|2213.94
#2021-12-13|2192.38
#2021-12-14|2174.81
#2021-12-15|2179.42
#2021-12-16|2210.41
#2021-12-17|2184.51
#2021-12-20|2170.45
#2021-12-21|2193.90
#2021-12-22|2232.98
#2021-12-23|2246.82
#2021-12-24|2245.98
#2021-12-27|2259.49
#2021-12-28|2268.34
#2021-12-29|2273.73
#2021-12-30|2274.74
#2021-12-31|2277.08
#2022-01-03|2280.26
#2022-01-04|2310.55
#2022-01-05|2330.81
#2022-01-06|2282.55
#2022-01-07|2282.87
#2022-01-10|2244.06
#2022-01-11|2269.28
#2022-01-12|2298.99
#2022-01-13|2297.09
#2022-01-14|2271.13
#2022-01-17|2282.93
#2022-01-18|2249.95
#2022-01-19|2259.96
#2022-01-20|2268.91
#2022-01-21|2232.33
#2022-01-24|2137.19
#2022-01-25|2143.77
#2022-01-26|2187.50
#2022-01-27|2172.11
#2022-01-28|2160.40
#2022-01-31|2180.38
#2022-02-01|2218.29
#2022-02-02|2232.91
#2022-02-03|2220.74
#2022-02-04|2208.14
#2022-02-07|2224.85
#2022-02-08|2225.30
#2022-02-09|2259.50
#2022-02-10|2260.37
#2022-02-11|2220.48
#2022-02-14|2155.80
#2022-02-15|2203.32
#2022-02-16|2199.29
#2022-02-17|2194.42
#2022-02-18|2180.08
#2022-02-21|2136.98
#2022-02-22|2136.80
#2022-02-23|2130.65
#2022-02-24|2017.01
#2022-02-25|2107.59
#2022-02-28|2082.14
#2022-03-01|1985.73
#2022-03-02|2000.70
#2022-03-03|1961.76
#2022-03-04|1842.84
#2022-03-07|1812.21
#2022-03-08|1805.12
#2022-03-09|1962.39
#2022-03-10|1907.73
#2022-03-11|1917.97
#2022-03-14|1952.55
#2022-03-15|1946.47
#2022-03-16|2020.09
#2022-03-17|2050.05
#2022-03-18|2044.61
#2022-03-21|2032.57
#2022-03-22|2051.35
#2022-03-23|2023.93
#2022-03-24|2016.44
#2022-03-25|2011.56
#2022-03-28|2020.07
#2022-03-29|2107.48
#2022-03-30|2103.53
#2022-03-31|2071.69
#2022-04-01|2060.99
#2022-04-04|2067.92
#2022-04-05|2031.84
#2022-04-06|1984.81
#2022-04-07|1973.44
#2022-04-08|1991.51
#2022-04-11|1997.09
#2022-04-12|1986.98
#2022-04-13|1982.60
#2022-04-14|1983.96
#2022-04-15|1983.96
#2022-04-18|1987.08
#2022-04-19|1972.63
#2022-04-20|2014.36
#2022-04-21|2037.24
#2022-04-22|1985.91
#2022-04-25|1939.84
#2022-04-26|1920.94
#2022-04-27|1904.38
#2022-04-28|1923.71
#2022-04-29|1936.86
#2022-05-02|1901.10
#2022-05-03|1918.65
#2022-05-04|1899.36
#2022-05-05|1888.61
#2022-05-06|1870.20
#2022-05-09|1808.63
#2022-05-10|1820.94
#2022-05-11|1863.47
#2022-05-12|1821.69
#2022-05-13|1864.75
#2022-05-16|1863.62
#2022-05-17|1914.05
#2022-05-18|1888.10
#2022-05-19|1879.30
#2022-05-20|1878.79
#2022-05-23|1923.06
#2022-05-24|1901.87
#2022-05-25|1906.87
#2022-05-26|1946.39
#2022-05-27|1976.42
#2022-05-30|2004.93
#2022-05-31|1964.52
#2022-06-01|1940.39
#2022-06-02|1973.43
#2022-06-03|1970.33
#2022-06-06|1989.98
#2022-06-07|1974.09
#2022-06-08|1962.90
#2022-06-09|1921.32
#2022-06-10|1851.08
#2022-06-13|1781.00
#2022-06-14|1755.21
#2022-06-15|1779.16
#2022-06-16|1751.51
#2022-06-17|1746.48
#2022-06-20|1771.20
#2022-06-21|1790.24
#2022-06-22|1783.27
#2022-06-23|1761.55
#2022-06-24|1819.38
#2022-06-27|1821.61
#2022-06-28|1818.50
#2022-06-29|1794.50
#2022-06-30|1758.59
#2022-07-01|1750.74
#2022-07-04|1762.71
#2022-07-05|1688.82
#2022-07-06|1715.37
#2022-07-07|1737.62
#2022-07-08|1746.65
#2022-07-11|1720.17
#2022-07-12|1727.65
#2022-07-13|1726.37
#2022-07-14|1684.25
#2022-07-15|1733.05
#2022-07-18|1768.99
#2022-07-19|1808.17
#2022-07-20|1798.26
#2022-07-21|1799.83
#2022-07-22|1811.77
#2022-07-25|1812.87
#2022-07-26|1789.88
#2022-07-27|1802.33
#2022-07-28|1830.31
#2022-07-29|1868.67
#2022-08-01|1879.17
#2022-08-02|1856.67
#2022-08-03|1862.12
#2022-08-04|1889.25
#2022-08-05|1867.31
#2022-08-08|1891.33
#2022-08-09|1882.49
#2022-08-10|1918.11
#2022-08-11|1922.03
#2022-08-12|1904.86
#2022-08-15|1900.92
#2022-08-16|1903.77
#2022-08-17|1881.54
#2022-08-18|1883.24
#2022-08-19|1849.80
#2022-08-22|1802.65
#2022-08-23|1800.11
#2022-08-24|1808.94
#2022-08-25|1806.59
#2022-08-26|1782.59
#2022-08-29|1760.57
#2022-08-30|1758.45
#2022-08-31|1748.15
#2022-09-01|1701.37
#2022-09-02|1754.11
#2022-09-05|1715.59
#2022-09-06|1715.55
#2022-09-07|1722.28
#2022-09-08|1729.38
#2022-09-09|1769.33
#2022-09-12|1818.19
#2022-09-13|1771.54
#2022-09-14|1761.10
#2022-09-15|1742.07
#2022-09-16|1723.73
#2022-09-19|1716.92
#2022-09-20|1689.22
#2022-09-21|1684.84
#2022-09-22|1640.09
#2022-09-23|1584.63
#2022-09-26|1571.17
#2022-09-27|1562.69
#2022-09-28|1568.83
#2022-09-29|1566.43
#2022-09-30|1595.44
#2022-10-03|1608.32
#2022-10-04|1699.52
#2022-10-05|1666.53
#2022-10-06|1652.39
#2022-10-07|1621.91
#2022-10-10|1599.91
#2022-10-11|1598.62
#2022-10-12|1591.98
#2022-10-13|1611.54
#2022-10-14|1632.45
#2022-10-17|1673.75
#2022-10-18|1687.24
#2022-10-19|1667.57
#2022-10-20|1689.50
#2022-10-21|1667.55
#2022-10-24|1708.90
#2022-10-25|1755.53
#2022-10-26|1780.30
#2022-10-27|1762.90
#2022-10-28|1761.27
#2022-10-31|1748.11
#2022-11-01|1762.29
#2022-11-02|1747.34
#2022-11-03|1718.31
#2022-11-04|1788.63
#2022-11-07|1807.89
#2022-11-08|1828.41
#2022-11-09|1818.62
#2022-11-10|1885.34
#2022-11-11|1922.73
#2022-11-14|1926.40
#2022-11-15|1942.54
#2022-11-16|1936.00
#2022-11-17|1912.72
#2022-11-18|1937.69
#2022-11-21|1912.20
#2022-11-22|1926.25
#2022-11-23|1950.20
#2022-11-24|1966.04
#2022-11-25|1967.25
#2022-11-28|1951.42
#2022-11-29|1942.78
#2022-11-30|1950.58
#2022-12-01|1995.26
#2022-12-02|1990.64
#2022-12-05|1988.14
#2022-12-06|1978.55
#2022-12-07|1970.19
#2022-12-08|1975.61
#2022-12-09|1985.08
#2022-12-12|1973.16
#2022-12-13|2023.42
#2022-12-14|2022.21
#2022-12-15|1962.05
#2022-12-16|1934.13
#2022-12-19|1932.97
#2022-12-20|1936.77
#2022-12-21|1970.25
#2022-12-22|1950.29
#2022-12-23|1949.22
#2022-12-26|1949.22
#2022-12-27|1969.04
#2022-12-28|1951.94
#2022-12-29|1980.29
#2022-12-30|1951.15
#2023-01-02|1987.66
#2023-01-03|1974.46
#2023-01-04|2026.75
#2023-01-05|2004.82
#2023-01-06|2049.34
#2023-01-09|2091.66
#2023-01-10|2076.16
#2023-01-11|2098.46
#2023-01-12|2124.12
#2023-01-13|2145.15
#2023-01-16|2151.06
#2023-01-17|2156.59
#2023-01-18|2165.83
#2023-01-19|2117.88
#2023-01-20|2138.58
#2023-01-23|2156.82
#2023-01-24|2164.38
#2023-01-25|2166.63
#2023-01-26|2173.03
#2023-01-27|2170.47
#2023-01-30|2171.71
#2023-01-31|2168.94
#2023-02-01|2181.41
#2023-02-02|2213.80
#2023-02-03|2217.44
#2023-02-06|2163.47
#2023-02-07|2152.36
#2023-02-08|2156.01
#2023-02-09|2182.16
#2023-02-10|2146.31
#2023-02-13|2178.13
#2023-02-14|2179.73
#2023-02-15|2195.00
#2023-02-16|2213.17
#2023-02-17|2205.87
#2023-02-20|2206.90
#2023-02-21|2198.42
#2023-02-22|2181.44
#2023-02-23|2179.55
#2023-02-24|2132.49
#2023-02-27|2176.46
#2023-02-28|2169.43
#2023-03-01|2172.09
#2023-03-02|2174.07
#2023-03-03|2189.73
#2023-03-06|2215.38
#2023-03-07|2185.33
#2023-03-08|2174.38
#2023-03-09|2175.50
#2023-03-10|2171.81
#2023-03-13|2118.64
#2023-03-14|2156.22
#2023-03-15|2043.45
#2023-03-16|2102.06
#2023-03-17|2077.16
#2023-03-20|2117.17
#2023-03-21|2157.19
#2023-03-22|2167.50
#2023-03-23|2188.97
#2023-03-24|2123.94
#2023-03-27|2146.01
#2023-03-28|2157.55
#2023-03-29|2186.77
#2023-03-30|2228.40
#2023-03-31|2234.91
#2023-04-03|2245.97
#2023-04-04|2263.68
#2023-04-05|2243.03
#2023-04-06|2248.87
#2023-04-07|2248.87
#2023-04-10|2231.57
#2023-04-11|2264.36
#2023-04-12|2280.04
#2023-04-13|2320.72
#2023-04-14|2322.84
#2023-04-17|2298.35
#2023-04-18|2319.56
#2023-04-19|2323.68
#2023-04-20|2325.63
#2023-04-21|2336.42
#2023-04-24|2350.58
#2023-04-25|2330.74
#2023-04-26|2325.87
#2023-04-27|2323.98
#2023-04-28|2336.80
#2023-05-01|2324.21
#2023-05-02|2292.92
#2023-05-03|2316.56
#2023-05-04|2286.26
#2023-05-05|2314.66
#2023-05-08|2321.69
#2023-05-09|2298.83
#2023-05-10|2291.75
#2023-05-11|2287.67
#2023-05-12|2285.42
#2023-05-15|2289.61
#2023-05-16|2287.09
#2023-05-17|2275.70
#2023-05-18|2278.52
#2023-05-19|2295.00
#2023-05-22|2300.12
#2023-05-23|2265.09
#2023-05-24|2224.28
#2023-05-25|2210.43
#2023-05-26|2232.17
#2023-05-29|2228.33
#2023-05-30|2212.86
#2023-05-31|2166.90
#2023-06-01|2193.53
#2023-06-02|2232.46
#2023-06-05|2208.86
#2023-06-06|2208.37
#2023-06-07|2209.36
#2023-06-08|2227.86
#2023-06-09|2222.81
#2023-06-12|2233.98
#2023-06-13|2257.43
#2023-06-14|2279.90
#2023-06-15|2280.19
#2023-06-16|2313.00
#2023-06-19|2287.25
#2023-06-20|2275.98
#2023-06-21|2277.24
#2023-06-22|2261.48
#2023-06-23|2231.92
#2023-06-26|2242.84
#2023-06-27|2260.39
#2023-06-28|2274.25
#2023-06-29|2279.00
#2023-06-30|2309.91
#2023-07-03|2304.62
#2023-07-04|2299.50
#2023-07-05|2276.39
#2023-07-06|2205.28
#2023-07-07|2231.15
#2023-07-10|2246.41
#2023-07-11|2273.12
#2023-07-12|2335.94
#2023-07-13|2363.49
#2023-07-14|2375.84
#2023-07-17|2346.87
#2023-07-18|2356.39
#2023-07-19|2350.52
#2023-07-20|2356.86
#2023-07-21|2366.28
#2023-07-24|2357.04
#2023-07-25|2344.77
#2023-07-26|2318.00
#2023-07-27|2346.27
#2023-07-28|2357.61
#2023-07-31|2359.04
#2023-08-01|2321.95
#2023-08-02|2282.32
#2023-08-03|2266.46
#2023-08-04|2301.50
#2023-08-07|2299.31
#2023-08-08|2272.63
#2023-08-09|2295.82
#2023-08-10|2338.27
#2023-08-11|2299.76
#2023-08-14|2288.23
#2023-08-15|2271.73
#2023-08-16|2262.08
#2023-08-17|2236.48
#2023-08-18|2223.71
#2023-08-21|2235.97
#2023-08-22|2241.76
#2023-08-23|2243.72
#2023-08-24|2232.24
#2023-08-25|2221.76
#2023-08-28|2258.21
#2023-08-29|2278.59
#2023-08-30|2296.44
#2023-08-31|2266.98
#2023-09-01|2252.17
#2023-09-04|2242.05
#2023-09-05|2217.06
#2023-09-06|2198.11
#2023-09-07|2197.09
#2023-09-08|2212.41
#2023-09-11|2228.80
#2023-09-12|2211.90
#2023-09-13|2208.65
#2023-09-14|2219.92
#2023-09-15|2240.27
#2023-09-18|2209.55
#2023-09-19|2212.94
#2023-09-20|2234.88
#2023-09-21|2186.22
#2023-09-22|2176.77
#2023-09-25|2140.41
#2023-09-26|2125.79
#2023-09-27|2110.09
#2023-09-28|2132.63
#2023-09-29|2145.73
#2023-10-02|2107.11
#2023-10-03|2079.90
#2023-10-04|2084.32
#2023-10-05|2092.51
#2023-10-06|2112.46
#2023-10-09|2100.02
#2023-10-10|2152.64
#2023-10-11|2145.94
#2023-10-12|2124.54
#2023-10-13|2080.51
#2023-10-16|2095.89
#2023-10-17|2102.50
#2023-10-18|2075.54
#2023-10-19|2068.61
#2023-10-20|2041.93
#2023-10-23|2058.56
#2023-10-24|2067.45
#2023-10-25|2068.76
#2023-10-26|2052.34
#2023-10-27|2034.91
#2023-10-30|2053.68
#2023-10-31|2061.43
#2023-11-01|2068.72
#2023-11-02|2123.90
#2023-11-03|2145.53
#2023-11-06|2137.02
#2023-11-07|2117.60
#2023-11-08|2136.60
#2023-11-09|2163.72
#2023-11-10|2132.78
#2023-11-13|2148.30
#2023-11-14|2211.53
#2023-11-15|2223.98
#2023-11-16|2214.50
#2023-11-17|2237.62
#2023-11-20|2250.63
#2023-11-21|2243.70
#2023-11-22|2240.99
#2023-11-23|2253.73
#2023-11-24|2265.33
#2023-11-27|2255.25
#2023-11-28|2259.91
#2023-11-29|2262.85
#2023-11-30|2261.58
#2023-12-01|2256.82
#2023-12-04|2248.71
#2023-12-05|2263.71
#2023-12-06|2274.48
#2023-12-07|2270.87
#2023-12-08|2297.42
#2023-12-11|2299.42
#2023-12-12|2304.27
#2023-12-13|2303.79
#2023-12-14|2365.40
#2023-12-15|2353.42
#2023-12-18|2343.55
#2023-12-19|2364.04
#2023-12-20|2365.19
#2023-12-21|2364.50
#2023-12-22|2368.38
#2023-12-25|2368.38
#2023-12-26|2371.39
#2023-12-27|2389.68
#2023-12-28|2379.04
#2023-12-29|2368.64
#2024-01-01|2368.64
#2024-01-02|2343.32
#2024-01-03|2298.61
#2024-01-04|2321.30
#2024-01-05|2315.11
#2024-01-08|2324.04
#2024-01-09|2305.61
#2024-01-10|2314.71
#2024-01-11|2298.86
#2024-01-12|2327.57
#2024-01-15|2309.08
#2024-01-16|2288.95
#2024-01-17|2258.26
#2024-01-18|2284.02
#2024-01-19|2281.80
#2024-01-22|2296.89
#2024-01-23|2278.81
#2024-01-24|2314.89
#2024-01-25|2303.03
#2024-01-26|2363.68
#2024-01-29|2350.58
#2024-01-30|2366.40
#2024-01-31|2365.83
#2024-02-01|2337.27
#2024-02-02|2331.41
#2024-02-05|2314.54
#2024-02-06|2331.80
#2024-02-07|2326.08
#2024-02-08|2341.63
#2024-02-09|2341.04
#2024-02-12|2350.06
#2024-02-13|2318.39
#2024-02-14|2333.89
#2024-02-15|2359.70
#2024-02-16|2370.04
#2024-02-19|2368.51
#2024-02-20|2388.78
#2024-02-21|2390.19
#2024-02-22|2422.23
#2024-02-23|2439.83
#2024-02-26|2435.49
#2024-02-27|2441.50
#2024-02-28|2438.68
#2024-02-29|2427.74
#2024-03-01|2432.02
#2024-03-04|2443.76
#2024-03-05|2437.72
#2024-03-06|2452.30
#2024-03-07|2476.63
#2024-03-08|2487.71
#2024-03-11|2476.32
#2024-03-12|2493.50
#2024-03-13|2515.18
#2024-03-14|2508.97
#2024-03-15|2506.64
#2024-03-18|2500.75
#2024-03-19|2507.86
#2024-03-20|2498.13
#2024-03-21|2506.85
#2024-03-22|2487.86
#2024-03-25|2492.45
#2024-03-26|2502.35
#2024-03-27|2506.83
#2024-03-28|2503.89
#2024-03-29|2503.89
#2024-04-01|2491.02
#2024-04-02|2473.58
#2024-04-03|2495.59
#2024-04-04|2504.49
#2024-04-05|2465.20
#2024-04-08|2490.59
#2024-04-09|2470.47
#2024-04-10|2443.74
#2024-04-11|2426.21
#2024-04-12|2405.50
#2024-04-15|2413.70
#2024-04-16|2384.67
#2024-04-17|2400.68
#2024-04-18|2416.37
#2024-04-19|2418.74
#2024-04-22|2422.00
#2024-04-23|2457.86
#2024-04-24|2450.51
#2024-04-25|2432.49
#2024-04-26|2448.53
#2024-04-29|2450.08
#2024-04-30|2431.86
#2024-05-01|2429.81
#2024-05-02|2418.17
#2024-05-03|2451.23
#2024-05-06|2468.10
#2024-05-07|2493.44
#2024-05-08|2505.99
#2024-05-09|2527.52
#2024-05-10|2534.05
#2024-05-13|2541.94
#2024-05-14|2553.23
#2024-05-15|2566.55
#2024-05-16|2555.49
#2024-05-17|2550.59
#2024-05-20|2558.73
#2024-05-21|2546.74
#2024-05-22|2526.74
#2024-05-23|2527.33
#2024-05-24|2529.68
#2024-05-27|2544.93
#2024-05-28|2528.83
#2024-05-29|2478.72
#2024-05-30|2499.80
#2024-05-31|2509.18
#2024-06-03|2515.78
#2024-06-04|2501.18
#2024-06-05|2520.65
#2024-06-06|2533.27
#2024-06-07|2504.60
#2024-06-10|2452.77
#2024-06-11|2417.43
#2024-06-12|2469.84
#2024-06-13|2403.09
#2024-06-14|2319.54
#2024-06-17|2345.39
#2024-06-18|2368.97
#2024-06-19|2354.21
#2024-06-20|2380.36
#2024-06-21|2356.58
#2024-06-24|2390.42
#2024-06-25|2368.75
#2024-06-26|2346.94
#2024-06-27|2330.38
#2024-06-28|2313.42
#2024-07-01|2342.01
#2024-07-02|2339.32
#2024-07-03|2382.91
#2024-07-04|2403.68
#2024-07-05|2402.65
#2024-07-08|2390.51
#2024-07-09|2347.33
#2024-07-10|2370.05
#2024-07-11|2401.35
#2024-07-12|2438.05
#2024-07-15|2410.87
#2024-07-16|2386.23
#2024-07-17|2394.85
#2024-07-18|2395.87
#2024-07-19|2372.37
#2024-07-22|2398.96
#2024-07-23|2385.12
#2024-07-24|2361.04
#2024-07-25|2338.23
#2024-07-26|2371.86
#2024-07-29|2342.14
#2024-07-30|2350.12
#2024-07-31|2372.12
#2024-08-01|2316.83
#2024-08-02|2306.84
#2024-08-05|2285.64
#2024-08-06|2271.45
#2024-08-07|2313.83
#2024-08-08|2300.78
#2024-08-09|2312.81
#2024-08-12|2308.48
#2024-08-13|2323.03
#2024-08-14|2357.80
#2024-08-15|2374.33
#2024-08-16|2383.94
#2024-08-19|2415.90
#2024-08-20|2420.74
#2024-08-21|2436.13
#2024-08-22|2435.44
#2024-08-23|2466.02
#2024-08-26|2469.60
#2024-08-27|2458.92
#2024-08-28|2454.73
#2024-08-29|2461.26
#2024-08-30|2459.10
#2024-09-02|2462.77
#2024-09-03|2437.00
#2024-09-04|2423.67
#2024-09-05|2400.05
#2024-09-06|2382.43
#2024-09-09|2388.59
#2024-09-10|2378.75
#2024-09-11|2372.80
#2024-09-12|2391.55
#2024-09-13|2412.87
#2024-09-16|2415.03
#2024-09-17|2427.87
#2024-09-18|2412.73
#2024-09-19|2469.21
#2024-09-20|2434.75
#2024-09-23|2434.22
#2024-09-24|2467.20
#2024-09-25|2463.41
#2024-09-26|2520.04
#2024-09-27|2539.00
#2024-09-30|2487.98
#2024-10-01|2448.36
#2024-10-02|2439.58
#2024-10-03|2405.04
#2024-10-04|2416.06
#2024-10-07|2426.54
#2024-10-08|2409.21
#2024-10-09|2416.61
#2024-10-10|2404.77
#2024-10-11|2423.03
#2024-10-14|2422.40
#2024-10-15|2396.57
#2024-10-16|2381.91
#2024-10-17|2399.26
#2024-10-18|2414.36
#2024-10-21|2384.54
#2024-10-22|2379.09
#2024-10-23|2358.44
#2024-10-24|2365.14
#2024-10-25|2369.28
#2024-10-28|2385.47
#2024-10-29|2367.69
#2024-10-30|2355.20
#2024-10-31|2330.23
#2024-11-01|2346.85
#2024-11-04|2346.18
#2024-11-05|2357.24
#2024-11-06|2308.23
#2024-11-07|2341.83
#2024-11-08|2303.26
#2024-11-11|2307.35
#2024-11-12|2237.85
#2024-11-13|2229.88
#2024-11-14|2256.19
#2024-11-15|2234.77
#2024-11-18|2245.00
#2024-11-19|2232.52
#2024-11-20|2209.04
#2024-11-21|2210.74
#2024-11-22|2202.10
#2024-11-25|2221.52
#2024-11-26|2202.38
#2024-11-27|2205.53
#2024-11-28|2212.47
#2024-11-29|2229.62
#2024-12-02|2211.82
#2024-12-03|2226.78
#2024-12-04|2245.63
#2024-12-05|2264.72
#2024-12-06|2291.74
#2024-12-09|2313.70
#2024-12-10|2270.68
#2024-12-11|2275.65
#2024-12-12|2271.81
#2024-12-13|2271.02
#2024-12-16|2255.27
#2024-12-17|2259.63
#2024-12-18|2259.86
#2024-12-19|2212.17
#2024-12-20|2211.54
#2024-12-23|2209.70
#2024-12-24|2213.06
#2024-12-25|2213.06
#2024-12-26|2216.78
#2024-12-27|2241.18
#2024-12-30|2219.74
#2024-12-31|2235.02
#2025-01-01|2235.02
#2025-01-02|2223.22
#2025-01-03|2194.50
#2025-01-06|2266.03
#2025-01-07|2272.22
#2025-01-08|2244.89
#2025-01-09|2255.29
#2025-01-10|2225.88
#2025-01-13|2208.30
#2025-01-14|2234.21
#2025-01-15|2252.38
#2025-01-16|2297.82
#2025-01-17|2319.63
#2025-01-20|2348.38
#2025-01-21|2360.38
#2025-01-22|2383.88
#2025-01-23|2393.93
#2025-01-24|2431.67
#2025-01-27|2422.64
#2025-01-28|2404.97
#2025-01-29|2394.48
#2025-01-30|2418.22
#2025-01-31|2412.40
#2025-02-03|2366.67
#2025-02-04|2396.50
#2025-02-05|2401.84
#2025-02-06|2421.68
#2025-02-07|2405.04
#2025-02-10|2408.50
#2025-02-11|2421.20
#2025-02-12|2431.94
#2025-02-13|2480.92
#2025-02-14|2503.48
#2025-02-17|2498.92
#2025-02-18|2500.95
#2025-02-19|2461.29
#2025-02-20|2477.19
#2025-02-21|2482.83
#2025-02-24|2469.20
#2025-02-25|2463.78
#2025-02-26|2494.60
#2025-02-27|2462.31
#2025-02-28|2460.50
#2025-03-03|2506.91
#2025-03-04|2472.09
#2025-03-05|2568.17
#2025-03-06|2591.11
#2025-03-07|2579.30
#2025-03-10|2547.57
#2025-03-11|2536.15
#2025-03-12|2550.65
#2025-03-13|2519.12
#2025-03-14|2551.80
#2025-03-17|2578.75
#2025-03-18|2592.87
#2025-03-19|2596.72
#2025-03-20|2565.63
#2025-03-21|2540.55
#2025-03-24|2529.83
#2025-03-25|2557.36
#2025-03-26|2529.84
#2025-03-27|2522.20
#2025-03-28|2506.69
#2025-03-31|2461.10
#2025-04-01|2489.75
#2025-04-02|2494.77
#2025-04-03|2417.97
#2025-04-04|2343.19
#2025-04-07|2219.59
#2025-04-08|2275.21
#2025-04-09|2226.45
#2025-04-10|2339.25
#2025-04-11|2368.54
#2025-04-14|2431.15
#2025-04-15|2443.09
#2025-04-16|2453.17
#2025-04-17|2432.04
#2025-04-18|2432.04
#2025-04-21|2463.75
#2025-04-22|2478.03
#2025-04-23|2500.95
#2025-04-24|2514.85
#2025-04-25|2526.78
#2025-04-28|2542.29
#2025-04-29|2538.51
#2025-04-30|2550.87
#2025-05-01|2531.60
#2025-05-02|2608.75
#2025-05-05|2598.39
#2025-05-06|2588.82
#2025-05-07|2572.75
#2025-05-08|2574.44
#2025-05-09|2588.22
#2025-05-12|2591.07
#2025-05-13|2612.74
#2025-05-14|2611.21
#2025-05-15|2610.92
#2025-05-16|2614.26
#2025-05-19|2643.15
#2025-05-20|2667.17
#2025-05-21|2674.71
#2025-05-22|2645.74
#2025-05-23|2620.34
#2025-05-26|2662.62
#2025-05-27|2653.96
#2025-05-28|2632.54
#2025-05-29|2642.81
#2025-05-30|2635.14
#2025-06-02|2650.63
#2025-06-03|2649.17
#2025-06-04|2672.32
#2025-06-05|2672.57
#2025-06-06|2660.44
#2025-06-09|2661.93
#2025-06-10|2669.23
#2025-06-11|2674.33
#2025-06-12|2694.39
#2025-06-13|2657.71
#2025-06-16|2688.36
#2025-06-17|2653.66
#2025-06-18|2640.66
#2025-06-19|2598.80
#2025-06-20|2622.37
#2025-06-23|2608.85
#2025-06-24|2657.21
#2025-06-25|2638.16
#2025-06-26|2658.16
#2025-06-27|2705.83
#2025-06-30|2703.09
#2025-07-01|2712.47
#2025-07-02|2735.60
#2025-07-03|2737.55
#2025-07-04|2723.90
#2025-07-07|2724.90
#2025-07-08|2728.40
#2025-07-09|2771.58
#2025-07-10|2772.29
#2025-07-11|2750.59
#2025-07-14|2740.68
#2025-07-15|2710.62
#2025-07-16|2692.04
#2025-07-17|2723.33
#2025-07-18|2740.37
#2025-07-21|2743.21
#2025-07-22|2730.06
#2025-07-23|2768.71
#2025-07-24|2766.55
#2025-07-25|2762.90
#2025-07-28|2729.33
#2025-07-29|2719.81
#2025-07-30|2710.61
#2025-07-31|2671.97
#2025-08-01|2622.62
#2025-08-04|2654.09
#2025-08-05|2652.09
#2025-08-06|2670.53
#2025-08-07|2694.94
#2025-08-08|2713.20
#2025-08-11|2684.97
#2025-08-12|2717.23
#2025-08-13|2749.47
#2025-08-14|2757.20
#2025-08-15|2787.33
#2025-08-18|2763.92
#2025-08-19|2797.41
#2025-08-20|2793.57
#2025-08-21|2771.10
#2025-08-22|2806.69
#2025-08-25|2754.76
#2025-08-26|2697.63
#2025-08-27|2695.02
#2025-08-28|2719.12
#2025-08-29|2706.77
#2025-09-01|2708.33
#2025-09-02|2676.45
#2025-09-03|2698.88
#2025-09-04|2686.63
#2025-09-05|2701.71
#2025-09-08|2724.69
#2025-09-09|2726.20
#2025-09-10|2729.68
#2025-09-11|2749.62
#2025-09-12|2750.90
#2025-09-15|2782.50
#2025-09-16|2777.25
#2025-09-17|2767.00
#2025-09-18|2772.21
#2025-09-19|2766.29
#2025-09-22|2762.44
#2025-09-23|2781.58
#2025-09-24|2754.59
#2025-09-25|2727.56
#2025-09-26|2759.72
#2025-09-29|2772.97
#2025-09-30|2783.56
#2025-10-01|2806.69
#2025-10-02|2828.46
#2025-10-03|2842.74
#2025-10-06|2795.97
#2025-10-07|2784.70
#2025-10-08|2803.24
#2025-10-09|2788.17
#2025-10-10|2746.86
#2025-10-13|2745.76
#2025-10-14|2750.97
#2025-10-15|2810.57
#2025-10-16|2860.14
#2025-10-17|2851.63
#2025-10-20|2859.82
#2025-10-21|2864.77
#2025-10-22|2851.34
#2025-10-23|2858.67
#2025-10-24|2860.93
#2025-10-27|2866.11
#2025-10-28|2862.37
#2025-10-29|2857.88
#2025-10-30|2820.52
#2025-10-31|2803.41
#2025-11-03|2795.30
#2025-11-04|2772.82
#2025-11-05|2771.52
#2025-11-06|2746.77
#2025-11-07|2749.25
#2025-11-10|2778.53
#2025-11-11|2824.58
#2025-11-12|2853.21
#2025-11-13|2861.33
#2025-11-14|2834.68
#2025-11-17|2813.21
#2025-11-18|2758.59
#2025-11-19|2745.84
#2025-11-20|2748.95
#2025-11-21|2744.42
#2025-11-24|2744.21
#2025-11-25|2773.56
#2025-11-26|2804.15
#2025-11-27|2807.59
#2025-11-28|2817.85
#2025-12-01|2814.74
#2025-12-02|2801.85
#2025-12-03|2817.15
#2025-12-04|2830.63
#2025-12-05|2822.74
#2025-12-08|2814.52
#2025-12-09|2796.13
#2025-12-10|2788.04
#2025-12-11|2837.90
#2025-12-12|2828.06
#2025-12-15|2853.46
#2025-12-16|2848.80
#2025-12-17|2837.34
#2025-12-18|2853.32
#2025-12-19|2849.34
#2025-12-22|2855.06
#2025-12-23|2851.64
#2025-12-24|2852.46
#2025-12-25|2852.46
#2025-12-26|2852.22
#2025-12-29|2853.15
#2025-12-30|2871.05
#2025-12-31|2863.85
#2026-01-01|2863.85
#2026-01-02|2879.50
#2026-01-05|2877.17
#2026-01-06|2884.40
#2026-01-07|2882.90
#2026-01-08|2879.84
#2026-01-09|2913.30
#2026-01-12|2922.40
#2026-01-13|2911.05
#2026-01-14|2907.82
#2026-01-15|2887.75
#2026-01-16|2867.38
#2026-01-19|2828.09
#2026-01-20|2832.57
#2026-01-21|2828.19
#2026-01-22|2861.81
#2026-01-23|2866.21
#2026-01-26|2895.71
#2026-01-27|2916.15
#2026-01-28|2883.89
#2026-01-29|2881.89
#2026-01-30|2891.38
#2026-02-02|2882.98
#2026-02-03|2887.12
#2026-02-04|2912.36
#2026-02-05|2903.87
#2026-02-06|2928.23
#2026-02-09|2969.19
#2026-02-10|2972.03
#2026-02-11|2949.22
#2026-02-12|2966.00
#2026-02-13|2949.42
#2026-02-16|2951.16
#2026-02-17|2957.32
#2026-02-18|2981.33
#2026-02-19|2957.16
#2026-02-20|3003.40
#2026-02-23|2996.05
#2026-02-24|2999.37
#2026-02-25|3020.12
#2026-02-26|3040.73
#2026-02-27|3028.33
#2026-03-02|2932.35
#2026-03-03|2807.40
#2026-03-04|2845.01
#2026-03-05|2791.35
#2026-03-06|2772.39
#2026-03-09|2748.37
#2026-03-10|2808.94
#2026-03-11|2782.51
#2026-03-12|2751.79
#2026-03-13|2708.89
#2026-03-16|2726.88
#2026-03-17|2748.77
#2026-03-18|2745.77
#2026-03-19|2690.19
#2026-03-20|2648.10
#2026-03-23|2676.58
#2026-03-24|2678.55
#2026-03-25|2712.30
#2026-03-26|2679.02
#2026-03-27|2651.44
#2026-03-30|2662.46
#2026-03-31|2694.46
#2026-04-01|2774.93
#2026-04-02|2751.18
#2026-04-03|2751.18
#2026-04-06|2749.16
#2026-04-07|2738.26
#2026-04-08|2888.46
#2026-04-09|2878.70
#2026-04-10|2892.88
#2026-04-13|2880.89