Table Data - NASDAQ France Small Cap Net Total Return Index
| Title | NASDAQ France Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQFRSCN |
| 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 2026-05-08 |
| Last Updated | 2026-05-08 10:48 PM CDT |
| Notes | For more information about this series, see: NQFRSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 464.39 |
| 2001-04-02 | 464.57 |
| 2001-04-03 | 452.81 |
| 2001-04-04 | 459.10 |
| 2001-04-05 | 465.04 |
| 2001-04-06 | 466.17 |
| 2001-04-09 | 468.07 |
| 2001-04-10 | 467.41 |
| 2001-04-11 | 470.84 |
| 2001-04-12 | 477.08 |
| 2001-04-13 | . |
| 2001-04-16 | 472.17 |
| 2001-04-17 | 467.69 |
| 2001-04-18 | 476.28 |
| 2001-04-19 | 484.50 |
| 2001-04-20 | 491.44 |
| 2001-04-23 | 488.23 |
| 2001-04-24 | 486.72 |
| 2001-04-25 | 489.65 |
| 2001-04-26 | 497.42 |
| 2001-04-27 | 498.59 |
| 2001-04-30 | 501.40 |
| 2001-05-01 | 504.06 |
| 2001-05-02 | 506.14 |
| 2001-05-03 | 502.85 |
| 2001-05-04 | 500.07 |
| 2001-05-07 | 500.02 |
| 2001-05-08 | 499.38 |
| 2001-05-09 | 494.46 |
| 2001-05-10 | 497.38 |
| 2001-05-11 | 493.24 |
| 2001-05-14 | 487.00 |
| 2001-05-15 | 492.70 |
| 2001-05-16 | 496.98 |
| 2001-05-17 | 499.17 |
| 2001-05-18 | 497.64 |
| 2001-05-21 | 494.64 |
| 2001-05-22 | 496.85 |
| 2001-05-23 | 493.21 |
| 2001-05-24 | 490.65 |
| 2001-05-25 | 488.69 |
| 2001-05-28 | . |
| 2001-05-29 | 489.40 |
| 2001-05-30 | 489.05 |
| 2001-05-31 | 478.57 |
| 2001-06-01 | 479.33 |
| 2001-06-04 | 479.96 |
| 2001-06-05 | 484.92 |
| 2001-06-06 | 483.01 |
| 2001-06-07 | 483.49 |
| 2001-06-08 | 483.53 |
| 2001-06-11 | 475.48 |
| 2001-06-12 | 468.76 |
| 2001-06-13 | 470.63 |
| 2001-06-14 | 466.88 |
| 2001-06-15 | 463.51 |
| 2001-06-18 | 457.13 |
| 2001-06-19 | 455.52 |
| 2001-06-20 | 445.20 |
| 2001-06-21 | 441.81 |
| 2001-06-22 | 445.39 |
| 2001-06-25 | 447.42 |
| 2001-06-26 | 443.08 |
| 2001-06-27 | 439.87 |
| 2001-06-28 | 436.86 |
| 2001-06-29 | 441.14 |
| 2001-07-02 | 443.12 |
| 2001-07-03 | 443.13 |
| 2001-07-04 | . |
| 2001-07-05 | 431.64 |
| 2001-07-06 | 426.24 |
| 2001-07-09 | 429.89 |
| 2001-07-10 | 434.61 |
| 2001-07-11 | 433.96 |
| 2001-07-12 | 432.59 |
| 2001-07-13 | 432.48 |
| 2001-07-16 | 435.84 |
| 2001-07-17 | 431.31 |
| 2001-07-18 | 438.26 |
| 2001-07-19 | 440.75 |
| 2001-07-20 | 440.10 |
| 2001-07-23 | 437.28 |
| 2001-07-24 | 438.71 |
| 2001-07-25 | 437.09 |
| 2001-07-26 | 436.50 |
| 2001-07-27 | 437.57 |
| 2001-07-30 | 443.64 |
| 2001-07-31 | 446.10 |
| 2001-08-01 | 448.62 |
| 2001-08-02 | 454.76 |
| 2001-08-03 | 452.68 |
| 2001-08-06 | 447.36 |
| 2001-08-07 | 445.16 |
| 2001-08-08 | 443.00 |
| 2001-08-09 | 441.88 |
| 2001-08-10 | 443.53 |
| 2001-08-13 | 447.76 |
| 2001-08-14 | 449.43 |
| 2001-08-15 | 456.90 |
| 2001-08-16 | 453.62 |
| 2001-08-17 | 451.43 |
| 2001-08-20 | 450.10 |
| 2001-08-21 | 451.61 |
| 2001-08-22 | 455.06 |
| 2001-08-23 | 451.39 |
| 2001-08-24 | 453.72 |
| 2001-08-27 | 454.82 |
| 2001-08-28 | 451.95 |
| 2001-08-29 | 452.43 |
| 2001-08-30 | 446.91 |
| 2001-08-31 | 443.56 |
| 2001-09-03 | . |
| 2001-09-04 | 425.31 |
| 2001-09-05 | 417.37 |
| 2001-09-06 | 407.45 |
| 2001-09-07 | 406.71 |
| 2001-09-10 | 395.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 347.55 |
| 2001-09-18 | 346.96 |
| 2001-09-19 | 346.04 |
| 2001-09-20 | 331.13 |
| 2001-09-21 | 311.25 |
| 2001-09-24 | 322.90 |
| 2001-09-25 | 333.10 |
| 2001-09-26 | 344.61 |
| 2001-09-27 | 339.62 |
| 2001-09-28 | 339.23 |
| 2001-10-01 | 340.78 |
| 2001-10-02 | 339.39 |
| 2001-10-03 | 339.80 |
| 2001-10-04 | 347.27 |
| 2001-10-05 | 352.11 |
| 2001-10-08 | 351.87 |
| 2001-10-09 | 355.67 |
| 2001-10-10 | 362.67 |
| 2001-10-11 | 368.73 |
| 2001-10-12 | 367.92 |
| 2001-10-15 | 362.37 |
| 2001-10-16 | 368.49 |
| 2001-10-17 | 373.38 |
| 2001-10-18 | 368.58 |
| 2001-10-19 | 364.99 |
| 2001-10-22 | 364.84 |
| 2001-10-23 | 372.26 |
| 2001-10-24 | 379.66 |
| 2001-10-25 | 376.79 |
| 2001-10-26 | 383.52 |
| 2001-10-29 | 384.16 |
| 2001-10-30 | 376.08 |
| 2001-10-31 | 374.49 |
| 2001-11-01 | 377.31 |
| 2001-11-02 | 378.53 |
| 2001-11-05 | 381.94 |
| 2001-11-06 | 381.40 |
| 2001-11-07 | 383.40 |
| 2001-11-08 | 388.83 |
| 2001-11-09 | 384.44 |
| 2001-11-12 | 379.84 |
| 2001-11-13 | 387.00 |
| 2001-11-14 | 394.40 |
| 2001-11-15 | 400.50 |
| 2001-11-16 | 401.57 |
| 2001-11-19 | 410.29 |
| 2001-11-20 | 405.84 |
| 2001-11-21 | 399.29 |
| 2001-11-22 | . |
| 2001-11-23 | 403.10 |
| 2001-11-26 | 406.83 |
| 2001-11-27 | 409.18 |
| 2001-11-28 | 407.50 |
| 2001-11-29 | 408.17 |
| 2001-11-30 | 414.35 |
| 2001-12-03 | 408.41 |
| 2001-12-04 | 412.65 |
| 2001-12-05 | 422.91 |
| 2001-12-06 | 428.70 |
| 2001-12-07 | 427.56 |
| 2001-12-10 | 422.74 |
| 2001-12-11 | 421.23 |
| 2001-12-12 | 422.77 |
| 2001-12-13 | 414.42 |
| 2001-12-14 | 414.33 |
| 2001-12-17 | 419.22 |
| 2001-12-18 | 416.25 |
| 2001-12-19 | 413.95 |
| 2001-12-20 | 410.52 |
| 2001-12-21 | 405.63 |
| 2001-12-24 | 402.45 |
| 2001-12-25 | . |
| 2001-12-26 | 402.82 |
| 2001-12-27 | 410.02 |
| 2001-12-28 | 410.73 |
| 2001-12-31 | 414.74 |
| 2002-01-01 | . |
| 2002-01-02 | 425.19 |
| 2002-01-03 | 431.34 |
| 2002-01-04 | 433.82 |
| 2002-01-07 | 432.92 |
| 2002-01-08 | 429.58 |
| 2002-01-09 | 432.34 |
| 2002-01-10 | 432.55 |
| 2002-01-11 | 435.10 |
| 2002-01-14 | 432.65 |
| 2002-01-15 | 430.05 |
| 2002-01-16 | 423.88 |
| 2002-01-17 | 422.37 |
| 2002-01-18 | 422.07 |
| 2002-01-21 | . |
| 2002-01-22 | 420.29 |
| 2002-01-23 | 419.41 |
| 2002-01-24 | 422.42 |
| 2002-01-25 | 415.56 |
| 2002-01-28 | 415.89 |
| 2002-01-29 | 415.70 |
| 2002-01-30 | 411.16 |
| 2002-01-31 | 416.35 |
| 2002-02-01 | 415.09 |
| 2002-02-04 | 415.73 |
| 2002-02-05 | 411.60 |
| 2002-02-06 | 408.31 |
| 2002-02-07 | 405.72 |
| 2002-02-08 | 408.17 |
| 2002-02-11 | 414.34 |
| 2002-02-12 | 413.35 |
| 2002-02-13 | 411.94 |
| 2002-02-14 | 414.20 |
| 2002-02-15 | 412.18 |
| 2002-02-18 | . |
| 2002-02-19 | 406.05 |
| 2002-02-20 | 403.30 |
| 2002-02-21 | 406.01 |
| 2002-02-22 | 404.28 |
| 2002-02-25 | 408.85 |
| 2002-02-26 | 413.12 |
| 2002-02-27 | 416.04 |
| 2002-02-28 | 417.39 |
| 2002-03-01 | 420.90 |
| 2002-03-04 | 433.46 |
| 2002-03-05 | 433.17 |
| 2002-03-06 | 439.53 |
| 2002-03-07 | 447.08 |
| 2002-03-08 | 445.48 |
| 2002-03-11 | 445.78 |
| 2002-03-12 | 438.35 |
| 2002-03-13 | 439.96 |
| 2002-03-14 | 445.07 |
| 2002-03-15 | 447.52 |
| 2002-03-18 | 451.24 |
| 2002-03-19 | 451.98 |
| 2002-03-20 | 450.44 |
| 2002-03-21 | 448.12 |
| 2002-03-22 | 447.67 |
| 2002-03-25 | 447.76 |
| 2002-03-26 | 447.47 |
| 2002-03-27 | 445.14 |
| 2002-03-28 | 449.91 |
| 2002-03-29 | . |
| 2002-04-01 | 453.62 |
| 2002-04-02 | 452.21 |
| 2002-04-03 | 452.39 |
| 2002-04-04 | 451.04 |
| 2002-04-05 | 448.53 |
| 2002-04-08 | 440.98 |
| 2002-04-09 | 442.41 |
| 2002-04-10 | 447.88 |
| 2002-04-11 | 448.23 |
| 2002-04-12 | 445.86 |
| 2002-04-15 | 448.04 |
| 2002-04-16 | 451.78 |
| 2002-04-17 | 456.87 |
| 2002-04-18 | 459.66 |
| 2002-04-19 | 458.08 |
| 2002-04-22 | 454.88 |
| 2002-04-23 | 454.61 |
| 2002-04-24 | 455.60 |
| 2002-04-25 | 455.42 |
| 2002-04-26 | 456.81 |
| 2002-04-29 | 455.71 |
| 2002-04-30 | 455.56 |
| 2002-05-01 | 458.13 |
| 2002-05-02 | 452.36 |
| 2002-05-03 | 458.06 |
| 2002-05-06 | 458.79 |
| 2002-05-07 | 454.82 |
| 2002-05-08 | 458.64 |
| 2002-05-09 | 460.47 |
| 2002-05-10 | 460.96 |
| 2002-05-13 | 459.31 |
| 2002-05-14 | 458.76 |
| 2002-05-15 | 459.87 |
| 2002-05-16 | 462.03 |
| 2002-05-17 | 468.45 |
| 2002-05-20 | 468.41 |
| 2002-05-21 | 464.24 |
| 2002-05-22 | 461.53 |
| 2002-05-23 | 456.79 |
| 2002-05-24 | 455.52 |
| 2002-05-27 | . |
| 2002-05-28 | 456.87 |
| 2002-05-29 | 456.39 |
| 2002-05-30 | 455.51 |
| 2002-05-31 | 457.43 |
| 2002-06-03 | 458.73 |
| 2002-06-04 | 453.23 |
| 2002-06-05 | 451.05 |
| 2002-06-06 | 452.89 |
| 2002-06-07 | 447.66 |
| 2002-06-10 | 449.70 |
| 2002-06-11 | 447.90 |
| 2002-06-12 | 443.66 |
| 2002-06-13 | 438.33 |
| 2002-06-14 | 431.53 |
| 2002-06-17 | 436.88 |
| 2002-06-18 | 442.09 |
| 2002-06-19 | 440.82 |
| 2002-06-20 | 439.00 |
| 2002-06-21 | 437.10 |
| 2002-06-24 | 429.29 |
| 2002-06-25 | 428.98 |
| 2002-06-26 | 426.46 |
| 2002-06-27 | 430.08 |
| 2002-06-28 | 442.63 |
| 2002-07-01 | 444.14 |
| 2002-07-02 | 434.24 |
| 2002-07-03 | 423.11 |
| 2002-07-04 | . |
| 2002-07-05 | 426.70 |
| 2002-07-08 | 435.11 |
| 2002-07-09 | 438.23 |
| 2002-07-10 | 426.29 |
| 2002-07-11 | 417.31 |
| 2002-07-12 | 418.98 |
| 2002-07-15 | 417.52 |
| 2002-07-16 | 411.43 |
| 2002-07-17 | 414.02 |
| 2002-07-18 | 419.46 |
| 2002-07-19 | 416.06 |
| 2002-07-22 | 401.61 |
| 2002-07-23 | 390.50 |
| 2002-07-24 | 374.08 |
| 2002-07-25 | 388.58 |
| 2002-07-26 | 380.73 |
| 2002-07-29 | 383.86 |
| 2002-07-30 | 389.91 |
| 2002-07-31 | 388.13 |
| 2002-08-01 | 387.15 |
| 2002-08-02 | 382.62 |
| 2002-08-05 | 381.57 |
| 2002-08-06 | 368.37 |
| 2002-08-07 | 371.06 |
| 2002-08-08 | 373.47 |
| 2002-08-09 | 380.02 |
| 2002-08-12 | 378.42 |
| 2002-08-13 | 380.54 |
| 2002-08-14 | 377.91 |
| 2002-08-15 | 378.51 |
| 2002-08-16 | 379.31 |
| 2002-08-19 | 379.63 |
| 2002-08-20 | 381.67 |
| 2002-08-21 | 387.60 |
| 2002-08-22 | 389.35 |
| 2002-08-23 | 390.00 |
| 2002-08-26 | 388.77 |
| 2002-08-27 | 394.84 |
| 2002-08-28 | 393.83 |
| 2002-08-29 | 390.73 |
| 2002-08-30 | 390.56 |
| 2002-09-02 | . |
| 2002-09-03 | 386.48 |
| 2002-09-04 | 383.52 |
| 2002-09-05 | 378.28 |
| 2002-09-06 | 378.11 |
| 2002-09-09 | 371.89 |
| 2002-09-10 | 372.20 |
| 2002-09-11 | 372.93 |
| 2002-09-12 | 368.70 |
| 2002-09-13 | 366.07 |
| 2002-09-16 | 358.01 |
| 2002-09-17 | 356.57 |
| 2002-09-18 | 349.14 |
| 2002-09-19 | 344.88 |
| 2002-09-20 | 341.98 |
| 2002-09-23 | 332.33 |
| 2002-09-24 | 322.58 |
| 2002-09-25 | 325.99 |
| 2002-09-26 | 333.88 |
| 2002-09-27 | 335.59 |
| 2002-09-30 | 326.65 |
| 2002-10-01 | 324.44 |
| 2002-10-02 | 329.04 |
| 2002-10-03 | 327.40 |
| 2002-10-04 | 321.27 |
| 2002-10-07 | 316.60 |
| 2002-10-08 | 312.03 |
| 2002-10-09 | 311.15 |
| 2002-10-10 | 311.25 |
| 2002-10-11 | 325.06 |
| 2002-10-14 | 321.86 |
| 2002-10-15 | 335.59 |
| 2002-10-16 | 336.07 |
| 2002-10-17 | 346.89 |
| 2002-10-18 | 349.54 |
| 2002-10-21 | 352.97 |
| 2002-10-22 | 353.46 |
| 2002-10-23 | 341.93 |
| 2002-10-24 | 345.40 |
| 2002-10-25 | 343.16 |
| 2002-10-28 | 353.84 |
| 2002-10-29 | 347.26 |
| 2002-10-30 | 349.79 |
| 2002-10-31 | 360.90 |
| 2002-11-01 | 362.54 |
| 2002-11-04 | 379.21 |
| 2002-11-05 | 375.94 |
| 2002-11-06 | 372.31 |
| 2002-11-07 | 368.39 |
| 2002-11-08 | 365.52 |
| 2002-11-11 | 362.50 |
| 2002-11-12 | 362.79 |
| 2002-11-13 | 359.97 |
| 2002-11-14 | 366.20 |
| 2002-11-15 | 368.23 |
| 2002-11-18 | 373.08 |
| 2002-11-19 | 371.59 |
| 2002-11-20 | 366.71 |
| 2002-11-21 | 381.26 |
| 2002-11-22 | 382.40 |
| 2002-11-25 | 380.18 |
| 2002-11-26 | 377.16 |
| 2002-11-27 | 381.75 |
| 2002-11-28 | . |
| 2002-11-29 | 391.38 |
| 2002-12-02 | 392.90 |
| 2002-12-03 | 385.38 |
| 2002-12-04 | 379.55 |
| 2002-12-05 | 379.01 |
| 2002-12-06 | 376.85 |
| 2002-12-09 | 371.79 |
| 2002-12-10 | 373.34 |
| 2002-12-11 | 375.12 |
| 2002-12-12 | 375.17 |
| 2002-12-13 | 372.28 |
| 2002-12-16 | 372.33 |
| 2002-12-17 | 373.86 |
| 2002-12-18 | 364.63 |
| 2002-12-19 | 360.11 |
| 2002-12-20 | 364.72 |
| 2002-12-23 | 361.31 |
| 2002-12-24 | 363.81 |
| 2002-12-25 | . |
| 2002-12-26 | 364.72 |
| 2002-12-27 | 365.14 |
| 2002-12-30 | 365.62 |
| 2002-12-31 | 369.68 |
| 2003-01-01 | . |
| 2003-01-02 | 375.34 |
| 2003-01-03 | 379.30 |
| 2003-01-06 | 384.44 |
| 2003-01-07 | 381.69 |
| 2003-01-08 | 372.83 |
| 2003-01-09 | 374.46 |
| 2003-01-10 | 380.79 |
| 2003-01-13 | 382.71 |
| 2003-01-14 | 387.94 |
| 2003-01-15 | 387.18 |
| 2003-01-16 | 386.29 |
| 2003-01-17 | 380.82 |
| 2003-01-20 | . |
| 2003-01-21 | 377.03 |
| 2003-01-22 | 371.13 |
| 2003-01-23 | 374.28 |
| 2003-01-24 | 374.27 |
| 2003-01-27 | 366.50 |
| 2003-01-28 | 368.36 |
| 2003-01-29 | 366.29 |
| 2003-01-30 | 367.03 |
| 2003-01-31 | 364.69 |
| 2003-02-03 | 367.44 |
| 2003-02-04 | 365.97 |
| 2003-02-05 | 363.18 |
| 2003-02-06 | 362.94 |
| 2003-02-07 | 358.75 |
| 2003-02-10 | 351.92 |
| 2003-02-11 | 352.75 |
| 2003-02-12 | 350.75 |
| 2003-02-13 | 350.49 |
| 2003-02-14 | 351.67 |
| 2003-02-17 | . |
| 2003-02-18 | 351.59 |
| 2003-02-19 | 351.05 |
| 2003-02-20 | 346.70 |
| 2003-02-21 | 343.50 |
| 2003-02-24 | 341.38 |
| 2003-02-25 | 331.47 |
| 2003-02-26 | 328.62 |
| 2003-02-27 | 327.53 |
| 2003-02-28 | 332.79 |
| 2003-03-03 | 332.80 |
| 2003-03-04 | 326.38 |
| 2003-03-05 | 323.78 |
| 2003-03-06 | 321.78 |
| 2003-03-07 | 320.48 |
| 2003-03-10 | 315.29 |
| 2003-03-11 | 312.13 |
| 2003-03-12 | 302.19 |
| 2003-03-13 | 304.41 |
| 2003-03-14 | 315.64 |
| 2003-03-17 | 317.95 |
| 2003-03-18 | 319.47 |
| 2003-03-19 | 322.23 |
| 2003-03-20 | 321.73 |
| 2003-03-21 | 326.09 |
| 2003-03-24 | 318.93 |
| 2003-03-25 | 319.13 |
| 2003-03-26 | 320.68 |
| 2003-03-27 | 316.83 |
| 2003-03-28 | 316.93 |
| 2003-03-31 | 314.74 |
| 2003-04-01 | 317.55 |
| 2003-04-02 | 321.24 |
| 2003-04-03 | 325.04 |
| 2003-04-04 | 324.04 |
| 2003-04-07 | 334.53 |
| 2003-04-08 | 332.30 |
| 2003-04-09 | 332.94 |
| 2003-04-10 | 333.30 |
| 2003-04-11 | 333.67 |
| 2003-04-14 | 336.05 |
| 2003-04-15 | 341.16 |
| 2003-04-16 | 344.54 |
| 2003-04-17 | 347.55 |
| 2003-04-18 | . |
| 2003-04-21 | 346.05 |
| 2003-04-22 | 352.77 |
| 2003-04-23 | 362.34 |
| 2003-04-24 | 364.14 |
| 2003-04-25 | 364.11 |
| 2003-04-28 | 370.75 |
| 2003-04-29 | 375.14 |
| 2003-04-30 | 380.58 |
| 2003-05-01 | 384.08 |
| 2003-05-02 | 384.79 |
| 2003-05-05 | 392.93 |
| 2003-05-06 | 402.14 |
| 2003-05-07 | 406.11 |
| 2003-05-08 | 404.95 |
| 2003-05-09 | 404.28 |
| 2003-05-12 | 405.76 |
| 2003-05-13 | 407.88 |
| 2003-05-14 | 413.02 |
| 2003-05-15 | 411.71 |
| 2003-05-16 | 416.92 |
| 2003-05-19 | 410.14 |
| 2003-05-20 | 406.78 |
| 2003-05-21 | 405.97 |
| 2003-05-22 | 412.82 |
| 2003-05-23 | 413.81 |
| 2003-05-26 | . |
| 2003-05-27 | 417.11 |
| 2003-05-28 | 420.52 |
| 2003-05-29 | 426.49 |
| 2003-05-30 | 429.40 |
| 2003-06-02 | 434.16 |
| 2003-06-03 | 433.99 |
| 2003-06-04 | 437.37 |
| 2003-06-05 | 445.29 |
| 2003-06-06 | 450.04 |
| 2003-06-09 | 451.13 |
| 2003-06-10 | 446.74 |
| 2003-06-11 | 453.09 |
| 2003-06-12 | 452.57 |
| 2003-06-13 | 450.34 |
| 2003-06-16 | 457.11 |
| 2003-06-17 | 463.76 |
| 2003-06-18 | 454.11 |
| 2003-06-19 | 448.93 |
| 2003-06-20 | 442.47 |
| 2003-06-23 | 434.42 |
| 2003-06-24 | 428.75 |
| 2003-06-25 | 432.42 |
| 2003-06-26 | 427.59 |
| 2003-06-27 | 429.50 |
| 2003-06-30 | 431.37 |
| 2003-07-01 | 429.13 |
| 2003-07-02 | 432.14 |
| 2003-07-03 | 433.70 |
| 2003-07-04 | . |
| 2003-07-07 | 433.92 |
| 2003-07-08 | 436.18 |
| 2003-07-09 | 436.26 |
| 2003-07-10 | 433.20 |
| 2003-07-11 | 433.59 |
| 2003-07-14 | 438.53 |
| 2003-07-15 | 437.40 |
| 2003-07-16 | 437.01 |
| 2003-07-17 | 433.55 |
| 2003-07-18 | 434.84 |
| 2003-07-21 | 436.60 |
| 2003-07-22 | 437.80 |
| 2003-07-23 | 440.69 |
| 2003-07-24 | 445.22 |
| 2003-07-25 | 447.40 |
| 2003-07-28 | 449.25 |
| 2003-07-29 | 448.42 |
| 2003-07-30 | 446.38 |
| 2003-07-31 | 441.88 |
| 2003-08-01 | 442.85 |
| 2003-08-04 | 445.50 |
| 2003-08-05 | 446.03 |
| 2003-08-06 | 442.74 |
| 2003-08-07 | 440.02 |
| 2003-08-08 | 438.57 |
| 2003-08-11 | 439.65 |
| 2003-08-12 | 440.22 |
| 2003-08-13 | 441.60 |
| 2003-08-14 | 442.23 |
| 2003-08-15 | 443.61 |
| 2003-08-18 | 441.40 |
| 2003-08-19 | 442.27 |
| 2003-08-20 | 443.38 |
| 2003-08-21 | 438.90 |
| 2003-08-22 | 437.73 |
| 2003-08-25 | 437.26 |
| 2003-08-26 | 435.51 |
| 2003-08-27 | 437.72 |
| 2003-08-28 | 439.80 |
| 2003-08-29 | 445.54 |
| 2003-09-01 | . |
| 2003-09-02 | 447.50 |
| 2003-09-03 | 456.69 |
| 2003-09-04 | 462.60 |
| 2003-09-05 | 465.53 |
| 2003-09-08 | 470.44 |
| 2003-09-09 | 469.70 |
| 2003-09-10 | 465.54 |
| 2003-09-11 | 462.99 |
| 2003-09-12 | 470.06 |
| 2003-09-15 | 473.71 |
| 2003-09-16 | 473.82 |
| 2003-09-17 | 478.40 |
| 2003-09-18 | 479.42 |
| 2003-09-19 | 479.84 |
| 2003-09-22 | 479.95 |
| 2003-09-23 | 481.86 |
| 2003-09-24 | 482.30 |
| 2003-09-25 | 480.92 |
| 2003-09-26 | 474.36 |
| 2003-09-29 | 475.20 |
| 2003-09-30 | 476.52 |
| 2003-10-01 | 479.27 |
| 2003-10-02 | 481.49 |
| 2003-10-03 | 487.06 |
| 2003-10-06 | 490.48 |
| 2003-10-07 | 492.52 |
| 2003-10-08 | 496.35 |
| 2003-10-09 | 498.56 |
| 2003-10-10 | 500.49 |
| 2003-10-13 | 498.24 |
| 2003-10-14 | 497.25 |
| 2003-10-15 | 498.77 |
| 2003-10-16 | 501.61 |
| 2003-10-17 | 498.14 |
| 2003-10-20 | 500.99 |
| 2003-10-21 | 503.47 |
| 2003-10-22 | 504.87 |
| 2003-10-23 | 502.57 |
| 2003-10-24 | 506.82 |
| 2003-10-27 | 505.89 |
| 2003-10-28 | 506.64 |
| 2003-10-29 | 511.15 |
| 2003-10-30 | 511.18 |
| 2003-10-31 | 507.50 |
| 2003-11-03 | 507.14 |
| 2003-11-04 | 509.15 |
| 2003-11-05 | 508.22 |
| 2003-11-06 | 505.08 |
| 2003-11-07 | 511.87 |
| 2003-11-10 | 514.01 |
| 2003-11-11 | 513.84 |
| 2003-11-12 | 519.71 |
| 2003-11-13 | 525.39 |
| 2003-11-14 | 525.79 |
| 2003-11-17 | 520.17 |
| 2003-11-18 | 524.27 |
| 2003-11-19 | 523.58 |
| 2003-11-20 | 523.76 |
| 2003-11-21 | 526.46 |
| 2003-11-24 | 525.73 |
| 2003-11-25 | 530.57 |
| 2003-11-26 | 535.13 |
| 2003-11-27 | . |
| 2003-11-28 | 537.99 |
| 2003-12-01 | 542.49 |
| 2003-12-02 | 547.04 |
| 2003-12-03 | 546.88 |
| 2003-12-04 | 543.94 |
| 2003-12-05 | 546.84 |
| 2003-12-08 | 546.97 |
| 2003-12-09 | 547.31 |
| 2003-12-10 | 545.42 |
| 2003-12-11 | 540.38 |
| 2003-12-12 | 546.81 |
| 2003-12-15 | 549.50 |
| 2003-12-16 | 545.56 |
| 2003-12-17 | 544.79 |
| 2003-12-18 | 546.15 |
| 2003-12-19 | 541.10 |
| 2003-12-22 | 540.86 |
| 2003-12-23 | 538.46 |
| 2003-12-24 | 541.35 |
| 2003-12-25 | . |
| 2003-12-26 | 541.13 |
| 2003-12-29 | 543.75 |
| 2003-12-30 | 549.22 |
| 2003-12-31 | 554.27 |
| 2004-01-01 | . |
| 2004-01-02 | 560.30 |
| 2004-01-05 | 567.83 |
| 2004-01-06 | 570.76 |
| 2004-01-07 | 568.16 |
| 2004-01-08 | 574.57 |
| 2004-01-09 | 580.51 |
| 2004-01-12 | 577.56 |
| 2004-01-13 | 578.24 |
| 2004-01-14 | 576.13 |
| 2004-01-15 | 574.84 |
| 2004-01-16 | 571.93 |
| 2004-01-19 | . |
| 2004-01-20 | 581.10 |
| 2004-01-21 | 583.89 |
| 2004-01-22 | 586.80 |
| 2004-01-23 | 584.42 |
| 2004-01-26 | 577.39 |
| 2004-01-27 | 586.86 |
| 2004-01-28 | 585.13 |
| 2004-01-29 | 572.43 |
| 2004-01-30 | 578.45 |
| 2004-02-02 | 578.44 |
| 2004-02-03 | 583.02 |
| 2004-02-04 | 575.29 |
| 2004-02-05 | 582.16 |
| 2004-02-06 | 588.27 |
| 2004-02-09 | 590.20 |
| 2004-02-10 | 595.28 |
| 2004-02-11 | 597.17 |
| 2004-02-12 | 606.15 |
| 2004-02-13 | 605.50 |
| 2004-02-16 | . |
| 2004-02-17 | 611.46 |
| 2004-02-18 | 612.41 |
| 2004-02-19 | 608.19 |
| 2004-02-20 | 599.33 |
| 2004-02-23 | 600.02 |
| 2004-02-24 | 605.31 |
| 2004-02-25 | 601.52 |
| 2004-02-26 | 596.91 |
| 2004-02-27 | 601.09 |
| 2004-03-01 | 606.09 |
| 2004-03-02 | 604.24 |
| 2004-03-03 | 596.84 |
| 2004-03-04 | 603.47 |
| 2004-03-05 | 616.51 |
| 2004-03-08 | 616.89 |
| 2004-03-09 | 616.58 |
| 2004-03-10 | 603.88 |
| 2004-03-11 | 591.78 |
| 2004-03-12 | 590.37 |
| 2004-03-15 | 577.04 |
| 2004-03-16 | 582.53 |
| 2004-03-17 | 585.26 |
| 2004-03-18 | 591.12 |
| 2004-03-19 | 589.17 |
| 2004-03-22 | 579.30 |
| 2004-03-23 | 576.17 |
| 2004-03-24 | 570.23 |
| 2004-03-25 | 576.43 |
| 2004-03-26 | 576.71 |
| 2004-03-29 | 583.38 |
| 2004-03-30 | 586.63 |
| 2004-03-31 | 594.72 |
| 2004-04-01 | 604.11 |
| 2004-04-02 | 596.77 |
| 2004-04-05 | 592.80 |
| 2004-04-06 | 590.56 |
| 2004-04-07 | 596.96 |
| 2004-04-08 | 596.80 |
| 2004-04-09 | . |
| 2004-04-12 | 595.13 |
| 2004-04-13 | 590.52 |
| 2004-04-14 | 586.27 |
| 2004-04-15 | 583.85 |
| 2004-04-16 | 588.03 |
| 2004-04-19 | 585.70 |
| 2004-04-20 | 583.18 |
| 2004-04-21 | 577.56 |
| 2004-04-22 | 578.88 |
| 2004-04-23 | 579.89 |
| 2004-04-26 | 583.44 |
| 2004-04-27 | 588.02 |
| 2004-04-28 | 582.66 |
| 2004-04-29 | 583.15 |
| 2004-04-30 | 582.56 |
| 2004-05-03 | 581.52 |
| 2004-05-04 | 587.48 |
| 2004-05-05 | 589.79 |
| 2004-05-06 | 581.24 |
| 2004-05-07 | 570.32 |
| 2004-05-10 | 555.34 |
| 2004-05-11 | 557.14 |
| 2004-05-12 | 556.44 |
| 2004-05-13 | 556.08 |
| 2004-05-14 | 555.97 |
| 2004-05-17 | 554.51 |
| 2004-05-18 | 555.32 |
| 2004-05-19 | 568.07 |
| 2004-05-20 | 561.30 |
| 2004-05-21 | 566.02 |
| 2004-05-24 | 565.91 |
| 2004-05-25 | 570.16 |
| 2004-05-26 | 575.83 |
| 2004-05-27 | 584.56 |
| 2004-05-28 | 580.94 |
| 2004-05-31 | . |
| 2004-06-01 | 580.76 |
| 2004-06-02 | 583.43 |
| 2004-06-03 | 581.90 |
| 2004-06-04 | 584.58 |
| 2004-06-07 | 591.65 |
| 2004-06-08 | 590.58 |
| 2004-06-09 | 585.46 |
| 2004-06-10 | 584.02 |
| 2004-06-11 | . |
| 2004-06-14 | 581.97 |
| 2004-06-15 | 585.05 |
| 2004-06-16 | 583.45 |
| 2004-06-17 | 585.67 |
| 2004-06-18 | 593.39 |
| 2004-06-21 | 594.19 |
| 2004-06-22 | 593.25 |
| 2004-06-23 | 594.13 |
| 2004-06-24 | 601.46 |
| 2004-06-25 | 602.11 |
| 2004-06-28 | 608.40 |
| 2004-06-29 | 604.51 |
| 2004-06-30 | 609.45 |
| 2004-07-01 | 609.46 |
| 2004-07-02 | 614.09 |
| 2004-07-05 | . |
| 2004-07-06 | 606.33 |
| 2004-07-07 | 609.96 |
| 2004-07-08 | 610.03 |
| 2004-07-09 | 608.94 |
| 2004-07-12 | 609.27 |
| 2004-07-13 | 604.15 |
| 2004-07-14 | 605.35 |
| 2004-07-15 | 602.40 |
| 2004-07-16 | 608.35 |
| 2004-07-19 | 606.91 |
| 2004-07-20 | 603.67 |
| 2004-07-21 | 599.06 |
| 2004-07-22 | 595.38 |
| 2004-07-23 | 588.26 |
| 2004-07-26 | 585.88 |
| 2004-07-27 | 582.89 |
| 2004-07-28 | 583.22 |
| 2004-07-29 | 585.48 |
| 2004-07-30 | 585.51 |
| 2004-08-02 | 582.26 |
| 2004-08-03 | 584.00 |
| 2004-08-04 | 580.25 |
| 2004-08-05 | 582.27 |
| 2004-08-06 | 584.87 |
| 2004-08-09 | 577.54 |
| 2004-08-10 | 582.66 |
| 2004-08-11 | 574.10 |
| 2004-08-12 | 570.54 |
| 2004-08-13 | 577.92 |
| 2004-08-16 | 579.64 |
| 2004-08-17 | 581.22 |
| 2004-08-18 | 580.52 |
| 2004-08-19 | 585.66 |
| 2004-08-20 | 585.14 |
| 2004-08-23 | 583.72 |
| 2004-08-24 | 580.31 |
| 2004-08-25 | 580.57 |
| 2004-08-26 | 582.51 |
| 2004-08-27 | 581.24 |
| 2004-08-30 | 580.61 |
| 2004-08-31 | 584.31 |
| 2004-09-01 | 586.56 |
| 2004-09-02 | 587.86 |
| 2004-09-03 | 582.50 |
| 2004-09-06 | . |
| 2004-09-07 | 585.17 |
| 2004-09-08 | 587.50 |
| 2004-09-09 | 585.47 |
| 2004-09-10 | 596.24 |
| 2004-09-13 | 599.29 |
| 2004-09-14 | 601.01 |
| 2004-09-15 | 594.94 |
| 2004-09-16 | 592.62 |
| 2004-09-17 | 596.83 |
| 2004-09-20 | 596.46 |
| 2004-09-21 | 605.34 |
| 2004-09-22 | 601.28 |
| 2004-09-23 | 601.25 |
| 2004-09-24 | 601.32 |
| 2004-09-27 | 603.48 |
| 2004-09-28 | 603.85 |
| 2004-09-29 | 605.53 |
| 2004-09-30 | 611.91 |
| 2004-10-01 | 614.05 |
| 2004-10-04 | 612.63 |
| 2004-10-05 | 616.09 |
| 2004-10-06 | 615.87 |
| 2004-10-07 | 615.25 |
| 2004-10-08 | 620.97 |
| 2004-10-11 | 620.04 |
| 2004-10-12 | 612.82 |
| 2004-10-13 | 611.90 |
| 2004-10-14 | 617.16 |
| 2004-10-15 | 622.90 |
| 2004-10-18 | 622.19 |
| 2004-10-19 | 623.24 |
| 2004-10-20 | 624.31 |
| 2004-10-21 | 627.69 |
| 2004-10-22 | 630.55 |
| 2004-10-25 | 633.05 |
| 2004-10-26 | 634.25 |
| 2004-10-27 | 638.14 |
| 2004-10-28 | 640.72 |
| 2004-10-29 | 639.46 |
| 2004-11-01 | 643.91 |
| 2004-11-02 | 645.09 |
| 2004-11-03 | 650.95 |
| 2004-11-04 | 653.39 |
| 2004-11-05 | 656.96 |
| 2004-11-08 | 659.12 |
| 2004-11-09 | 658.02 |
| 2004-11-10 | 660.85 |
| 2004-11-11 | 662.54 |
| 2004-11-12 | 664.49 |
| 2004-11-15 | 661.81 |
| 2004-11-16 | 662.35 |
| 2004-11-17 | 669.19 |
| 2004-11-18 | 667.49 |
| 2004-11-19 | 668.83 |
| 2004-11-22 | 665.03 |
| 2004-11-23 | 670.72 |
| 2004-11-24 | 674.30 |
| 2004-11-25 | . |
| 2004-11-26 | 681.02 |
| 2004-11-29 | 684.12 |
| 2004-11-30 | 685.62 |
| 2004-12-01 | 689.32 |
| 2004-12-02 | 689.41 |
| 2004-12-03 | 695.81 |
| 2004-12-06 | 699.43 |
| 2004-12-07 | 701.15 |
| 2004-12-08 | 691.29 |
| 2004-12-09 | 686.84 |
| 2004-12-10 | 686.50 |
| 2004-12-13 | 692.62 |
| 2004-12-14 | 693.29 |
| 2004-12-15 | 702.32 |
| 2004-12-16 | 702.64 |
| 2004-12-17 | 704.19 |
| 2004-12-20 | 716.32 |
| 2004-12-21 | 714.03 |
| 2004-12-22 | 714.86 |
| 2004-12-23 | 724.75 |
| 2004-12-24 | . |
| 2004-12-27 | 730.65 |
| 2004-12-28 | 729.47 |
| 2004-12-29 | 730.78 |
| 2004-12-30 | 737.15 |
| 2004-12-31 | 737.80 |
| 2005-01-03 | 733.57 |
| 2005-01-04 | 725.38 |
| 2005-01-05 | 722.43 |
| 2005-01-06 | 721.66 |
| 2005-01-07 | 720.18 |
| 2005-01-10 | 723.66 |
| 2005-01-11 | 727.69 |
| 2005-01-12 | 735.24 |
| 2005-01-13 | 734.35 |
| 2005-01-14 | 730.78 |
| 2005-01-17 | . |
| 2005-01-18 | 735.36 |
| 2005-01-19 | 740.11 |
| 2005-01-20 | 733.35 |
| 2005-01-21 | 741.40 |
| 2005-01-24 | 744.25 |
| 2005-01-25 | 743.36 |
| 2005-01-26 | 754.71 |
| 2005-01-27 | 755.95 |
#2005-01-28| 759.61
#2005-01-31| 764.57
#2005-02-01| 766.25
#2005-02-02| 772.26
#2005-02-03| 764.01
#2005-02-04| 770.52
#2005-02-07| 768.39
#2005-02-08| 764.83
#2005-02-09| 767.13
#2005-02-10| 770.28
#2005-02-11| 772.96
#2005-02-14| 782.83
#2005-02-15| 784.20
#2005-02-16| 784.47
#2005-02-17| 788.16
#2005-02-18| 789.03
#2005-02-21| .
#2005-02-22| 789.17
#2005-02-23| 786.01
#2005-02-24| 789.05
#2005-02-25| 796.45
#2005-02-28| 799.45
#2005-03-01| 796.97
#2005-03-02| 793.57
#2005-03-03| 794.74
#2005-03-04| 803.49
#2005-03-07| 803.03
#2005-03-08| 810.95
#2005-03-09| 812.61
#2005-03-10| 810.37
#2005-03-11| 814.24
#2005-03-14| 806.70
#2005-03-15| 807.58
#2005-03-16| 809.81
#2005-03-17| 806.35
#2005-03-18| 802.48
#2005-03-21| 794.61
#2005-03-22| 794.61
#2005-03-23| 779.77
#2005-03-24| 784.10
#2005-03-25| .
#2005-03-28| 778.60
#2005-03-29| 776.41
#2005-03-30| 781.29
#2005-03-31| 787.38
#2005-04-01| 788.38
#2005-04-04| 778.93
#2005-04-05| 784.30
#2005-04-06| 788.56
#2005-04-07| 796.80
#2005-04-08| 793.57
#2005-04-11| 802.56
#2005-04-12| 797.80
#2005-04-13| 801.43
#2005-04-14| 793.64
#2005-04-15| 792.27
#2005-04-18| 778.26
#2005-04-19| 782.78
#2005-04-20| 786.79
#2005-04-21| 785.07
#2005-04-22| 787.16
#2005-04-25| 777.61
#2005-04-26| 775.43
#2005-04-27| 764.46
#2005-04-28| 756.46
#2005-04-29| 755.10
#2005-05-02| 752.88
#2005-05-03| 759.49
#2005-05-04| 763.62
#2005-05-05| 767.21
#2005-05-06| 764.66
#2005-05-09| 764.48
#2005-05-10| 767.02
#2005-05-11| 763.39
#2005-05-12| 759.47
#2005-05-13| 756.70
#2005-05-16| 756.47
#2005-05-17| 758.63
#2005-05-18| 766.17
#2005-05-19| 769.94
#2005-05-20| 764.85
#2005-05-23| 768.29
#2005-05-24| 766.26
#2005-05-25| 769.08
#2005-05-26| 771.00
#2005-05-27| 771.55
#2005-05-30| .
#2005-05-31| 760.67
#2005-06-01| 762.71
#2005-06-02| 764.45
#2005-06-03| 765.31
#2005-06-06| 768.40
#2005-06-07| 773.54
#2005-06-08| 781.78
#2005-06-09| 771.33
#2005-06-10| 766.08
#2005-06-13| 765.44
#2005-06-14| 767.08
#2005-06-15| 774.23
#2005-06-16| 775.14
#2005-06-17| 789.17
#2005-06-20| 781.49
#2005-06-21| 782.93
#2005-06-22| 783.87
#2005-06-23| 779.01
#2005-06-24| 777.88
#2005-06-27| 777.93
#2005-06-28| 776.27
#2005-06-29| 781.33
#2005-06-30| 785.81
#2005-07-01| 780.17
#2005-07-04| .
#2005-07-05| 779.54
#2005-07-06| 782.42
#2005-07-07| 777.11
#2005-07-08| 784.76
#2005-07-11| 800.19
#2005-07-12| 806.92
#2005-07-13| 800.09
#2005-07-14| 803.41
#2005-07-15| 801.83
#2005-07-18| 801.62
#2005-07-19| 799.63
#2005-07-20| 802.44
#2005-07-21| 810.58
#2005-07-22| 807.82
#2005-07-25| 805.48
#2005-07-26| 805.82
#2005-07-27| 811.28
#2005-07-28| 817.77
#2005-07-29| 824.06
#2005-08-01| 832.62
#2005-08-02| 835.07
#2005-08-03| 843.98
#2005-08-04| 846.97
#2005-08-05| 840.87
#2005-08-08| 846.51
#2005-08-09| 845.22
#2005-08-10| 848.85
#2005-08-11| 850.90
#2005-08-12| 849.32
#2005-08-15| 847.03
#2005-08-16| 843.56
#2005-08-17| 836.40
#2005-08-18| 830.34
#2005-08-19| 828.97
#2005-08-22| 839.15
#2005-08-23| 836.57
#2005-08-24| 837.26
#2005-08-25| 835.63
#2005-08-26| 839.63
#2005-08-29| 834.94
#2005-08-30| 834.30
#2005-08-31| 850.09
#2005-09-01| 867.28
#2005-09-02| 867.98
#2005-09-05| .
#2005-09-06| 869.40
#2005-09-07| 871.08
#2005-09-08| 869.68
#2005-09-09| 871.56
#2005-09-12| 866.59
#2005-09-13| 864.89
#2005-09-14| 870.06
#2005-09-15| 868.45
#2005-09-16| 873.96
#2005-09-19| 870.35
#2005-09-20| 876.59
#2005-09-21| 879.44
#2005-09-22| 867.70
#2005-09-23| 865.75
#2005-09-26| 871.20
#2005-09-27| 869.56
#2005-09-28| 877.63
#2005-09-29| 878.24
#2005-09-30| 887.54
#2005-10-03| 881.50
#2005-10-04| 886.55
#2005-10-05| 879.42
#2005-10-06| 878.70
#2005-10-07| 878.62
#2005-10-10| 877.88
#2005-10-11| 876.40
#2005-10-12| 878.35
#2005-10-13| 859.83
#2005-10-14| 865.60
#2005-10-17| 866.98
#2005-10-18| 852.91
#2005-10-19| 834.50
#2005-10-20| 837.10
#2005-10-21| 831.36
#2005-10-24| 835.50
#2005-10-25| 844.86
#2005-10-26| 843.82
#2005-10-27| 833.58
#2005-10-28| 825.97
#2005-10-31| 829.84
#2005-11-01| 831.24
#2005-11-02| 831.53
#2005-11-03| 834.00
#2005-11-04| 819.85
#2005-11-07| 822.14
#2005-11-08| 817.11
#2005-11-09| 812.25
#2005-11-10| 810.22
#2005-11-11| 811.12
#2005-11-14| 812.10
#2005-11-15| 812.07
#2005-11-16| 809.22
#2005-11-17| 813.65
#2005-11-18| 813.50
#2005-11-21| 816.88
#2005-11-22| 813.44
#2005-11-23| 821.13
#2005-11-24| .
#2005-11-25| 821.34
#2005-11-28| 824.77
#2005-11-29| 825.55
#2005-11-30| 830.47
#2005-12-01| 827.24
#2005-12-02| 831.22
#2005-12-05| 836.45
#2005-12-06| 836.80
#2005-12-07| 835.75
#2005-12-08| 842.92
#2005-12-09| 847.41
#2005-12-12| 858.12
#2005-12-13| 856.51
#2005-12-14| 860.27
#2005-12-15| 854.71
#2005-12-16| 862.18
#2005-12-19| 859.88
#2005-12-20| 851.63
#2005-12-21| 846.53
#2005-12-22| 849.70
#2005-12-23| 850.21
#2005-12-26| .
#2005-12-27| 850.47
#2005-12-28| 853.79
#2005-12-29| 850.93
#2005-12-30| 848.32
#2006-01-02| .
#2006-01-03| 873.01
#2006-01-04| 890.81
#2006-01-05| 895.14
#2006-01-06| 904.11
#2006-01-09| 905.96
#2006-01-10| 903.41
#2006-01-11| 911.50
#2006-01-12| 913.03
#2006-01-13| 914.05
#2006-01-16| .
#2006-01-17| 911.90
#2006-01-18| 910.47
#2006-01-19| 919.92
#2006-01-20| 917.90
#2006-01-23| 926.91
#2006-01-24| 929.50
#2006-01-25| 933.77
#2006-01-26| 938.12
#2006-01-27| 935.97
#2006-01-30| 933.24
#2006-01-31| 936.72
#2006-02-01| 939.65
#2006-02-02| 935.81
#2006-02-03| 927.53
#2006-02-06| 931.80
#2006-02-07| 930.36
#2006-02-08| 927.20
#2006-02-09| 936.10
#2006-02-10| 929.61
#2006-02-13| 932.90
#2006-02-14| 928.82
#2006-02-15| 932.26
#2006-02-16| 935.57
#2006-02-17| 943.11
#2006-02-20| .
#2006-02-21| 944.22
#2006-02-22| 946.07
#2006-02-23| 951.56
#2006-02-24| 953.84
#2006-02-27| 956.64
#2006-02-28| 954.48
#2006-03-01| 961.13
#2006-03-02| 968.28
#2006-03-03| 969.89
#2006-03-06| 978.29
#2006-03-07| 961.21
#2006-03-08| 954.64
#2006-03-09| 960.60
#2006-03-10| 962.18
#2006-03-13| 971.37
#2006-03-14| 981.18
#2006-03-15| 992.83
#2006-03-16|1012.74
#2006-03-17|1018.97
#2006-03-20|1023.48
#2006-03-21|1013.93
#2006-03-22|1019.40
#2006-03-23|1013.11
#2006-03-24|1014.92
#2006-03-27|1012.63
#2006-03-28|1022.05
#2006-03-29|1019.90
#2006-03-30|1038.73
#2006-03-31|1034.80
#2006-04-03|1042.78
#2006-04-04|1052.97
#2006-04-05|1053.36
#2006-04-06|1052.22
#2006-04-07|1042.00
#2006-04-10|1039.22
#2006-04-11|1035.96
#2006-04-12|1023.87
#2006-04-13|1023.95
#2006-04-14| .
#2006-04-17|1040.50
#2006-04-18|1039.92
#2006-04-19|1053.60
#2006-04-20|1060.41
#2006-04-21|1070.62
#2006-04-24|1077.12
#2006-04-25|1091.75
#2006-04-26|1101.93
#2006-04-27|1100.47
#2006-04-28|1102.79
#2006-05-01|1104.72
#2006-05-02|1110.08
#2006-05-03|1104.17
#2006-05-04|1116.43
#2006-05-05|1126.65
#2006-05-08|1129.88
#2006-05-09|1133.91
#2006-05-10|1141.87
#2006-05-11|1145.79
#2006-05-12|1128.10
#2006-05-15|1101.42
#2006-05-16|1099.20
#2006-05-17|1075.91
#2006-05-18|1055.29
#2006-05-19|1051.05
#2006-05-22|1014.50
#2006-05-23|1039.46
#2006-05-24|1020.64
#2006-05-25|1031.99
#2006-05-26|1049.68
#2006-05-29| .
#2006-05-30|1052.01
#2006-05-31|1053.78
#2006-06-01|1049.32
#2006-06-02|1068.37
#2006-06-05|1069.23
#2006-06-06|1032.96
#2006-06-07|1021.54
#2006-06-08| 982.75
#2006-06-09| 994.05
#2006-06-12| 977.83
#2006-06-13| 943.72
#2006-06-14| 946.96
#2006-06-15| 978.31
#2006-06-16| 978.21
#2006-06-19| 979.81
#2006-06-20| 974.68
#2006-06-21| 978.46
#2006-06-22| 979.17
#2006-06-23| 976.97
#2006-06-26| 981.79
#2006-06-27| 983.48
#2006-06-28| 977.50
#2006-06-29| 985.22
#2006-06-30|1018.47
#2006-07-03|1026.99
#2006-07-04| .
#2006-07-05|1009.94
#2006-07-06|1013.04
#2006-07-07|1012.57
#2006-07-10|1002.29
#2006-07-11| 994.30
#2006-07-12| 991.71
#2006-07-13| 974.59
#2006-07-14| 959.45
#2006-07-17| 930.27
#2006-07-18| 922.85
#2006-07-19| 941.66
#2006-07-20| 955.74
#2006-07-21| 953.46
#2006-07-24| 955.07
#2006-07-25| 961.64
#2006-07-26| 960.92
#2006-07-27| 984.61
#2006-07-28| 987.63
#2006-07-31| 994.76
#2006-08-01| 984.42
#2006-08-02| 993.83
#2006-08-03| 983.92
#2006-08-04| 999.07
#2006-08-07| 992.18
#2006-08-08| 984.36
#2006-08-09| 989.58
#2006-08-10| 970.98
#2006-08-11| 969.34
#2006-08-14| 974.48
#2006-08-15| 985.45
#2006-08-16| 997.79
#2006-08-17|1006.47
#2006-08-18|1005.11
#2006-08-21|1015.20
#2006-08-22|1007.35
#2006-08-23|1006.73
#2006-08-24|1009.53
#2006-08-25|1011.06
#2006-08-28|1022.34
#2006-08-29|1023.42
#2006-08-30|1032.79
#2006-08-31|1031.68
#2006-09-01|1038.50
#2006-09-04| .
#2006-09-05|1039.04
#2006-09-06|1029.98
#2006-09-07|1014.82
#2006-09-08|1011.61
#2006-09-11|1004.53
#2006-09-12|1010.04
#2006-09-13|1006.35
#2006-09-14|1012.86
#2006-09-15|1007.08
#2006-09-18|1011.90
#2006-09-19|1011.60
#2006-09-20|1014.23
#2006-09-21|1017.21
#2006-09-22|1017.82
#2006-09-25|1009.80
#2006-09-26|1012.83
#2006-09-27|1022.93
#2006-09-28|1025.26
#2006-09-29|1025.58
#2006-10-02|1029.09
#2006-10-03|1023.33
#2006-10-04|1023.74
#2006-10-05|1029.06
#2006-10-06|1011.88
#2006-10-09|1017.11
#2006-10-10|1017.65
#2006-10-11|1017.67
#2006-10-12|1021.82
#2006-10-13|1021.52
#2006-10-16|1028.79
#2006-10-17|1023.43
#2006-10-18|1026.87
#2006-10-19|1034.91
#2006-10-20|1041.06
#2006-10-23|1039.51
#2006-10-24|1036.78
#2006-10-25|1045.73
#2006-10-26|1056.47
#2006-10-27|1062.63
#2006-10-30|1059.05
#2006-10-31|1066.95
#2006-11-01|1073.26
#2006-11-02|1067.82
#2006-11-03|1066.35
#2006-11-06|1075.93
#2006-11-07|1091.43
#2006-11-08|1086.32
#2006-11-09|1093.20
#2006-11-10|1099.13
#2006-11-13|1100.95
#2006-11-14|1104.33
#2006-11-15|1115.23
#2006-11-16|1112.95
#2006-11-17|1107.71
#2006-11-20|1108.10
#2006-11-21|1117.22
#2006-11-22|1127.98
#2006-11-23| .
#2006-11-24|1132.93
#2006-11-27|1120.12
#2006-11-28|1115.73
#2006-11-29|1133.05
#2006-11-30|1143.10
#2006-12-01|1148.13
#2006-12-04|1146.94
#2006-12-05|1148.45
#2006-12-06|1149.65
#2006-12-07|1151.35
#2006-12-08|1154.76
#2006-12-11|1154.84
#2006-12-12|1155.83
#2006-12-13|1161.40
#2006-12-14|1158.94
#2006-12-15|1158.18
#2006-12-18|1153.24
#2006-12-19|1155.41
#2006-12-20|1161.52
#2006-12-21|1161.87
#2006-12-22|1160.63
#2006-12-25| .
#2006-12-26|1158.82
#2006-12-27|1166.21
#2006-12-28|1172.43
#2006-12-29|1182.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1200.36
#2007-01-04|1186.35
#2007-01-05|1176.29
#2007-01-08|1186.57
#2007-01-09|1190.05
#2007-01-10|1180.38
#2007-01-11|1185.88
#2007-01-12|1191.12
#2007-01-15| .
#2007-01-16|1186.89
#2007-01-17|1192.28
#2007-01-18|1188.97
#2007-01-19|1189.79
#2007-01-22|1193.15
#2007-01-23|1194.68
#2007-01-24|1200.14
#2007-01-25|1198.98
#2007-01-26|1189.24
#2007-01-29|1202.23
#2007-01-30|1202.00
#2007-01-31|1213.77
#2007-02-01|1230.21
#2007-02-02|1232.71
#2007-02-05|1228.74
#2007-02-06|1238.12
#2007-02-07|1252.30
#2007-02-08|1246.65
#2007-02-09|1248.19
#2007-02-12|1237.89
#2007-02-13|1251.36
#2007-02-14|1274.28
#2007-02-15|1276.51
#2007-02-16|1268.57
#2007-02-19| .
#2007-02-20|1274.59
#2007-02-21|1269.32
#2007-02-22|1268.00
#2007-02-23|1274.97
#2007-02-26|1274.38
#2007-02-27|1241.24
#2007-02-28|1226.35
#2007-03-01|1207.33
#2007-03-02|1209.36
#2007-03-05|1181.76
#2007-03-06|1197.49
#2007-03-07|1203.10
#2007-03-08|1218.46
#2007-03-09|1215.76
#2007-03-12|1223.21
#2007-03-13|1218.82
#2007-03-14|1190.54
#2007-03-15|1207.91
#2007-03-16|1219.47
#2007-03-19|1231.46
#2007-03-20|1231.16
#2007-03-21|1245.14
#2007-03-22|1261.29
#2007-03-23|1259.75
#2007-03-26|1259.79
#2007-03-27|1263.56
#2007-03-28|1262.85
#2007-03-29|1267.71
#2007-03-30|1269.08
#2007-04-02|1279.76
#2007-04-03|1286.44
#2007-04-04|1289.43
#2007-04-05|1302.03
#2007-04-06| .
#2007-04-09|1295.25
#2007-04-10|1302.29
#2007-04-11|1302.30
#2007-04-12|1306.01
#2007-04-13|1313.45
#2007-04-16|1322.43
#2007-04-17|1327.02
#2007-04-18|1326.78
#2007-04-19|1322.43
#2007-04-20|1323.91
#2007-04-23|1322.33
#2007-04-24|1322.32
#2007-04-25|1336.33
#2007-04-26|1332.39
#2007-04-27|1338.42
#2007-04-30|1339.97
#2007-05-01|1334.96
#2007-05-02|1342.18
#2007-05-03|1335.28
#2007-05-04|1346.89
#2007-05-07|1354.48
#2007-05-08|1344.36
#2007-05-09|1346.67
#2007-05-10|1339.40
#2007-05-11|1333.97
#2007-05-14|1337.27
#2007-05-15|1345.51
#2007-05-16|1344.15
#2007-05-17|1337.53
#2007-05-18|1342.92
#2007-05-21|1344.18
#2007-05-22|1347.59
#2007-05-23|1353.25
#2007-05-24|1339.42
#2007-05-25|1341.06
#2007-05-28| .
#2007-05-29|1353.37
#2007-05-30|1343.56
#2007-05-31|1357.73
#2007-06-01|1361.13
#2007-06-04|1368.25
#2007-06-05|1371.03
#2007-06-06|1348.96
#2007-06-07|1325.65
#2007-06-08|1312.49
#2007-06-11|1323.68
#2007-06-12|1313.94
#2007-06-13|1311.65
#2007-06-14|1327.94
#2007-06-15|1343.56
#2007-06-18|1343.74
#2007-06-19|1342.95
#2007-06-20|1345.30
#2007-06-21|1333.70
#2007-06-22|1332.40
#2007-06-25|1326.27
#2007-06-26|1328.33
#2007-06-27|1322.87
#2007-06-28|1335.97
#2007-06-29|1345.44
#2007-07-02|1353.89
#2007-07-03|1356.82
#2007-07-04| .
#2007-07-05|1356.53
#2007-07-06|1364.47
#2007-07-09|1370.93
#2007-07-10|1378.90
#2007-07-11|1378.86
#2007-07-12|1388.28
#2007-07-13|1390.08
#2007-07-16|1392.96
#2007-07-17|1392.07
#2007-07-18|1389.16
#2007-07-19|1399.85
#2007-07-20|1395.22
#2007-07-23|1396.55
#2007-07-24|1389.14
#2007-07-25|1364.86
#2007-07-26|1335.35
#2007-07-27|1314.02
#2007-07-30|1311.38
#2007-07-31|1333.31
#2007-08-01|1317.94
#2007-08-02|1322.98
#2007-08-03|1319.28
#2007-08-06|1307.22
#2007-08-07|1309.61
#2007-08-08|1333.26
#2007-08-09|1310.81
#2007-08-10|1281.73
#2007-08-13|1282.09
#2007-08-14|1276.39
#2007-08-15|1254.97
#2007-08-16|1207.76
#2007-08-17|1228.33
#2007-08-20|1238.42
#2007-08-21|1239.22
#2007-08-22|1258.78
#2007-08-23|1268.16
#2007-08-24|1277.76
#2007-08-27|1286.26
#2007-08-28|1271.79
#2007-08-29|1273.42
#2007-08-30|1283.59
#2007-08-31|1293.23
#2007-09-03| .
#2007-09-04|1295.52
#2007-09-05|1288.21
#2007-09-06|1292.14
#2007-09-07|1279.31
#2007-09-10|1266.85
#2007-09-11|1283.72
#2007-09-12|1290.68
#2007-09-13|1293.98
#2007-09-14|1287.83
#2007-09-17|1269.53
#2007-09-18|1280.63
#2007-09-19|1306.31
#2007-09-20|1313.27
#2007-09-21|1319.41
#2007-09-24|1321.11
#2007-09-25|1317.88
#2007-09-26|1320.35
#2007-09-27|1329.52
#2007-09-28|1335.78
#2007-10-01|1341.42
#2007-10-02|1347.03
#2007-10-03|1341.86
#2007-10-04|1345.14
#2007-10-05|1354.85
#2007-10-08|1356.06
#2007-10-09|1369.98
#2007-10-10|1376.56
#2007-10-11|1388.38
#2007-10-12|1376.71
#2007-10-15|1383.67
#2007-10-16|1370.79
#2007-10-17|1381.77
#2007-10-18|1378.57
#2007-10-19|1369.72
#2007-10-22|1336.97
#2007-10-23|1357.35
#2007-10-24|1351.11
#2007-10-25|1373.46
#2007-10-26|1385.12
#2007-10-29|1392.86
#2007-10-30|1380.85
#2007-10-31|1402.22
#2007-11-01|1387.22
#2007-11-02|1385.84
#2007-11-05|1374.84
#2007-11-06|1390.98
#2007-11-07|1394.73
#2007-11-08|1378.03
#2007-11-09|1352.79
#2007-11-12|1336.46
#2007-11-13|1337.43
#2007-11-14|1358.39
#2007-11-15|1336.40
#2007-11-16|1318.39
#2007-11-19|1288.07
#2007-11-20|1294.09
#2007-11-21|1263.02
#2007-11-22| .
#2007-11-23|1279.59
#2007-11-26|1283.26
#2007-11-27|1278.72
#2007-11-28|1283.83
#2007-11-29|1293.88
#2007-11-30|1308.25
#2007-12-03|1299.13
#2007-12-04|1289.53
#2007-12-05|1293.30
#2007-12-06|1288.26
#2007-12-07|1297.89
#2007-12-10|1306.91
#2007-12-11|1304.03
#2007-12-12|1299.45
#2007-12-13|1276.02
#2007-12-14|1256.81
#2007-12-17|1225.39
#2007-12-18|1223.44
#2007-12-19|1212.19
#2007-12-20|1206.73
#2007-12-21|1219.80
#2007-12-24|1227.69
#2007-12-25| .
#2007-12-26|1236.13
#2007-12-27|1245.93
#2007-12-28|1260.21
#2007-12-31|1265.93
#2008-01-01| .
#2008-01-02|1268.68
#2008-01-03|1257.00
#2008-01-04|1233.82
#2008-01-07|1201.34
#2008-01-08|1202.94
#2008-01-09|1168.38
#2008-01-10|1155.96
#2008-01-11|1148.81
#2008-01-14|1163.01
#2008-01-15|1133.85
#2008-01-16|1093.73
#2008-01-17|1085.53
#2008-01-18|1057.13
#2008-01-21| .
#2008-01-22|1010.66
#2008-01-23| 991.69
#2008-01-24|1041.31
#2008-01-25|1059.58
#2008-01-28|1053.89
#2008-01-29|1077.28
#2008-01-30|1072.53
#2008-01-31|1072.42
#2008-02-01|1095.27
#2008-02-04|1109.45
#2008-02-05|1068.23
#2008-02-06|1068.99
#2008-02-07|1040.89
#2008-02-08|1041.97
#2008-02-11|1025.23
#2008-02-12|1056.98
#2008-02-13|1064.44
#2008-02-14|1077.22
#2008-02-15|1070.93
#2008-02-18| .
#2008-02-19|1098.33
#2008-02-20|1087.52
#2008-02-21|1104.35
#2008-02-22|1102.95
#2008-02-25|1123.97
#2008-02-26|1138.53
#2008-02-27|1153.03
#2008-02-28|1146.41
#2008-02-29|1132.28
#2008-03-03|1119.37
#2008-03-04|1110.50
#2008-03-05|1128.21
#2008-03-06|1129.51
#2008-03-07|1111.67
#2008-03-10|1102.52
#2008-03-11|1111.57
#2008-03-12|1139.36
#2008-03-13|1132.33
#2008-03-14|1135.46
#2008-03-17|1114.80
#2008-03-18|1124.22
#2008-03-19|1099.77
#2008-03-20|1080.86
#2008-03-21| .
#2008-03-24|1079.32
#2008-03-25|1121.47
#2008-03-26|1131.34
#2008-03-27|1149.29
#2008-03-28|1148.15
#2008-03-31|1163.44
#2008-04-01|1170.40
#2008-04-02|1180.35
#2008-04-03|1172.96
#2008-04-04|1188.51
#2008-04-07|1197.71
#2008-04-08|1185.15
#2008-04-09|1185.96
#2008-04-10|1182.05
#2008-04-11|1175.72
#2008-04-14|1164.24
#2008-04-15|1169.25
#2008-04-16|1189.94
#2008-04-17|1192.43
#2008-04-18|1188.34
#2008-04-21|1198.21
#2008-04-22|1200.36
#2008-04-23|1194.67
#2008-04-24|1178.62
#2008-04-25|1185.45
#2008-04-28|1191.88
#2008-04-29|1185.83
#2008-04-30|1191.91
#2008-05-01|1182.84
#2008-05-02|1191.84
#2008-05-05|1201.04
#2008-05-06|1201.62
#2008-05-07|1195.04
#2008-05-08|1195.91
#2008-05-09|1190.74
#2008-05-12|1203.11
#2008-05-13|1205.10
#2008-05-14|1206.82
#2008-05-15|1209.53
#2008-05-16|1224.60
#2008-05-19|1232.14
#2008-05-20|1223.33
#2008-05-21|1227.28
#2008-05-22|1213.75
#2008-05-23|1208.24
#2008-05-26| .
#2008-05-27|1197.67
#2008-05-28|1204.26
#2008-05-29|1196.73
#2008-05-30|1205.76
#2008-06-02|1196.14
#2008-06-03|1197.64
#2008-06-04|1194.63
#2008-06-05|1208.82
#2008-06-06|1209.82
#2008-06-09|1189.07
#2008-06-10|1159.90
#2008-06-11|1149.66
#2008-06-12|1139.25
#2008-06-13|1136.32
#2008-06-16|1142.48
#2008-06-17|1152.51
#2008-06-18|1130.88
#2008-06-19|1114.20
#2008-06-20|1114.05
#2008-06-23|1090.67
#2008-06-24|1083.34
#2008-06-25|1098.14
#2008-06-26|1089.84
#2008-06-27|1080.17
#2008-06-30|1082.03
#2008-07-01|1067.96
#2008-07-02|1059.79
#2008-07-03|1046.01
#2008-07-04| .
#2008-07-07|1041.58
#2008-07-08|1030.79
#2008-07-09|1046.70
#2008-07-10|1035.12
#2008-07-11|1017.34
#2008-07-14|1017.07
#2008-07-15|1003.40
#2008-07-16| 999.80
#2008-07-17|1035.99
#2008-07-18|1047.23
#2008-07-21|1065.76
#2008-07-22|1054.30
#2008-07-23|1062.77
#2008-07-24|1048.79
#2008-07-25|1043.85
#2008-07-28|1040.76
#2008-07-29|1025.87
#2008-07-30|1039.22
#2008-07-31|1040.74
#2008-08-01|1033.51
#2008-08-04|1036.06
#2008-08-05|1047.22
#2008-08-06|1059.68
#2008-08-07|1048.89
#2008-08-08|1034.62
#2008-08-11|1043.10
#2008-08-12|1039.95
#2008-08-13|1018.41
#2008-08-14|1021.20
#2008-08-15|1013.63
#2008-08-18|1012.14
#2008-08-19| 992.04
#2008-08-20| 993.41
#2008-08-21| 996.71
#2008-08-22|1007.09
#2008-08-25|1000.92
#2008-08-26| 997.30
#2008-08-27|1002.31
#2008-08-28|1016.34
#2008-08-29|1022.47
#2008-09-01| .
#2008-09-02|1021.04
#2008-09-03|1008.92
#2008-09-04| 983.09
#2008-09-05| 956.09
#2008-09-08| 971.16
#2008-09-09| 958.93
#2008-09-10| 945.45
#2008-09-11| 922.11
#2008-09-12| 945.52
#2008-09-15| 927.07
#2008-09-16| 913.55
#2008-09-17| 902.22
#2008-09-18| 899.46
#2008-09-19| 931.68
#2008-09-22| 946.30
#2008-09-23| 936.20
#2008-09-24| 928.24
#2008-09-25| 930.23
#2008-09-26| 910.52
#2008-09-29| 863.10
#2008-09-30| 844.27
#2008-10-01| 833.68
#2008-10-02| 809.40
#2008-10-03| 803.58
#2008-10-06| 734.34
#2008-10-07| 716.06
#2008-10-08| 683.16
#2008-10-09| 681.98
#2008-10-10| 637.08
#2008-10-13| 690.23
#2008-10-14| 722.74
#2008-10-15| 684.15
#2008-10-16| 645.22
#2008-10-17| 647.24
#2008-10-20| 651.56
#2008-10-21| 651.57
#2008-10-22| 621.82
#2008-10-23| 610.54
#2008-10-24| 581.23
#2008-10-27| 542.35
#2008-10-28| 552.06
#2008-10-29| 590.07
#2008-10-30| 605.33
#2008-10-31| 616.35
#2008-11-03| 636.26
#2008-11-04| 671.03
#2008-11-05| 668.84
#2008-11-06| 625.08
#2008-11-07| 626.96
#2008-11-10| 636.72
#2008-11-11| 612.09
#2008-11-12| 598.41
#2008-11-13| 597.21
#2008-11-14| 603.19
#2008-11-17| 592.74
#2008-11-18| 588.15
#2008-11-19| 571.19
#2008-11-20| 545.60
#2008-11-21| 538.56
#2008-11-24| 574.55
#2008-11-25| 585.39
#2008-11-26| 577.58
#2008-11-27| .
#2008-11-28| 578.97
#2008-12-01| 559.81
#2008-12-02| 568.46
#2008-12-03| 566.74
#2008-12-04| 569.81
#2008-12-05| 552.67
#2008-12-08| 580.60
#2008-12-09| 585.35
#2008-12-10| 597.78
#2008-12-11| 607.42
#2008-12-12| 602.07
#2008-12-15| 618.01
#2008-12-16| 625.28
#2008-12-17| 646.71
#2008-12-18| 654.14
#2008-12-19| 625.99
#2008-12-22| 618.01
#2008-12-23| 620.61
#2008-12-24| 621.87
#2008-12-25| .
#2008-12-26| 624.87
#2008-12-29| 635.62
#2008-12-30| 636.79
#2008-12-31| 628.84
#2009-01-01| .
#2009-01-02| 654.03
#2009-01-05| 655.83
#2009-01-06| 653.40
#2009-01-07| 665.49
#2009-01-08| 663.44
#2009-01-09| 655.14
#2009-01-12| 639.84
#2009-01-13| 618.35
#2009-01-14| 596.90
#2009-01-15| 589.51
#2009-01-16| 601.26
#2009-01-19| .
#2009-01-20| 571.52
#2009-01-21| 568.90
#2009-01-22| 571.95
#2009-01-23| 553.23
#2009-01-26| 579.27
#2009-01-27| 588.45
#2009-01-28| 607.04
#2009-01-29| 593.13
#2009-01-30| 581.99
#2009-02-02| 566.66
#2009-02-03| 581.67
#2009-02-04| 587.66
#2009-02-05| 587.81
#2009-02-06| 595.96
#2009-02-09| 613.40
#2009-02-10| 602.57
#2009-02-11| 594.00
#2009-02-12| 577.71
#2009-02-13| 585.01
#2009-02-16| .
#2009-02-17| 552.94
#2009-02-18| 547.99
#2009-02-19| 557.26
#2009-02-20| 536.58
#2009-02-23| 533.20
#2009-02-24| 525.94
#2009-02-25| 532.23
#2009-02-26| 536.52
#2009-02-27| 533.95
#2009-03-02| 510.60
#2009-03-03| 504.63
#2009-03-04| 519.67
#2009-03-05| 510.03
#2009-03-06| 504.87
#2009-03-09| 498.14
#2009-03-10| 515.55
#2009-03-11| 518.16
#2009-03-12| 525.79
#2009-03-13| 528.58
#2009-03-16| 542.42
#2009-03-17| 539.38
#2009-03-18| 545.38
#2009-03-19| 571.20
#2009-03-20| 566.20
#2009-03-23| 571.40
#2009-03-24| 572.25
#2009-03-25| 577.62
#2009-03-26| 584.06
#2009-03-27| 567.54
#2009-03-30| 550.12
#2009-03-31| 566.01
#2009-04-01| 575.28
#2009-04-02| 612.25
#2009-04-03| 620.29
#2009-04-06| 623.33
#2009-04-07| 608.40
#2009-04-08| 608.32
#2009-04-09| 624.68
#2009-04-10| .
#2009-04-13| 629.98
#2009-04-14| 641.30
#2009-04-15| 640.37
#2009-04-16| 646.81
#2009-04-17| 652.49
#2009-04-20| 622.16
#2009-04-21| 624.36
#2009-04-22| 638.90
#2009-04-23| 645.83
#2009-04-24| 669.36
#2009-04-27| 663.75
#2009-04-28| 650.95
#2009-04-29| 670.33
#2009-04-30| 676.52
#2009-05-01| 676.62
#2009-05-04| 695.96
#2009-05-05| 704.89
#2009-05-06| 711.17
#2009-05-07| 716.79
#2009-05-08| 726.62
#2009-05-11| 713.71
#2009-05-12| 713.38
#2009-05-13| 690.97
#2009-05-14| 690.79
#2009-05-15| 701.24
#2009-05-18| 706.67
#2009-05-19| 719.16
#2009-05-20| 739.36
#2009-05-21| 726.14
#2009-05-22| 735.04
#2009-05-25| .
#2009-05-26| 734.36
#2009-05-27| 739.17
#2009-05-28| 738.33
#2009-05-29| 757.93
#2009-06-01| 773.54
#2009-06-02| 785.80
#2009-06-03| 775.30
#2009-06-04| 774.23
#2009-06-05| 768.13
#2009-06-08| 750.68
#2009-06-09| 755.47
#2009-06-10| 761.08
#2009-06-11| 768.48
#2009-06-12| 763.92
#2009-06-15| 740.37
#2009-06-16| 739.24
#2009-06-17| 720.37
#2009-06-18| 720.09
#2009-06-19| 729.60
#2009-06-22| 703.43
#2009-06-23| 707.82
#2009-06-24| 724.90
#2009-06-25| 719.80
#2009-06-26| 732.02
#2009-06-29| 736.93
#2009-06-30| 733.52
#2009-07-01| 752.63
#2009-07-02| 740.92
#2009-07-03| .
#2009-07-06| 724.16
#2009-07-07| 725.76
#2009-07-08| 706.39
#2009-07-09| 715.87
#2009-07-10| 708.68
#2009-07-13| 718.52
#2009-07-14| 726.09
#2009-07-15| 750.43
#2009-07-16| 758.51
#2009-07-17| 764.87
#2009-07-20| 776.78
#2009-07-21| 782.65
#2009-07-22| 784.59
#2009-07-23| 796.23
#2009-07-24| 794.19
#2009-07-27| 803.35
#2009-07-28| 797.02
#2009-07-29| 796.96
#2009-07-30| 813.42
#2009-07-31| 833.13
#2009-08-03| 859.00
#2009-08-04| 858.71
#2009-08-05| 866.07
#2009-08-06| 876.80
#2009-08-07| 869.13
#2009-08-10| 874.58
#2009-08-11| 862.42
#2009-08-12| 872.97
#2009-08-13| 884.79
#2009-08-14| 884.96
#2009-08-17| 852.28
#2009-08-18| 861.23
#2009-08-19| 865.61
#2009-08-20| 878.45
#2009-08-21| 894.26
#2009-08-24| 914.56
#2009-08-25| 923.84
#2009-08-26| 916.20
#2009-08-27| 907.60
#2009-08-28| 930.34
#2009-08-31| 913.83
#2009-09-01| 900.19
#2009-09-02| 884.79
#2009-09-03| 898.14
#2009-09-04| 911.55
#2009-09-07| .
#2009-09-08| 960.83
#2009-09-09| 979.53
#2009-09-10| 985.47
#2009-09-11| 989.40
#2009-09-14| 988.81
#2009-09-15| 997.46
#2009-09-16|1020.31
#2009-09-17|1030.66
#2009-09-18|1027.20
#2009-09-21|1016.30
#2009-09-22|1030.47
#2009-09-23|1031.58
#2009-09-24|1016.46
#2009-09-25|1011.90
#2009-09-28|1023.71
#2009-09-29|1023.17
#2009-09-30|1034.92
#2009-10-01|1019.03
#2009-10-02| 998.32
#2009-10-05|1005.72
#2009-10-06|1037.58
#2009-10-07|1040.90
#2009-10-08|1061.40
#2009-10-09|1060.46
#2009-10-12|1077.22
#2009-10-13|1074.96
#2009-10-14|1096.52
#2009-10-15|1102.61
#2009-10-16|1088.51
#2009-10-19|1102.55
#2009-10-20|1092.69
#2009-10-21|1087.58
#2009-10-22|1072.28
#2009-10-23|1071.93
#2009-10-26|1041.15
#2009-10-27|1024.04
#2009-10-28| 985.70
#2009-10-29|1013.96
#2009-10-30| 991.10
#2009-11-02| 999.41
#2009-11-03| 979.13
#2009-11-04|1012.21
#2009-11-05|1022.11
#2009-11-06|1022.94
#2009-11-09|1043.91
#2009-11-10|1030.99
#2009-11-11|1033.61
#2009-11-12|1028.62
#2009-11-13|1029.54
#2009-11-16|1053.16
#2009-11-17|1037.75
#2009-11-18|1040.98
#2009-11-19|1017.33
#2009-11-20|1011.42
#2009-11-23|1025.28
#2009-11-24|1020.20
#2009-11-25|1026.32
#2009-11-26| .
#2009-11-27|1001.94
#2009-11-30| 991.97
#2009-12-01|1012.71
#2009-12-02|1018.43
#2009-12-03|1022.52
#2009-12-04|1012.88
#2009-12-07|1008.18
#2009-12-08| 994.36
#2009-12-09| 986.07
#2009-12-10| 986.26
#2009-12-11| 983.51
#2009-12-14| 991.87
#2009-12-15| 987.37
#2009-12-16|1000.34
#2009-12-17| 981.71
#2009-12-18| 971.08
#2009-12-21| 981.23
#2009-12-22| 978.16
#2009-12-23| 987.23
#2009-12-24| 985.92
#2009-12-25| .
#2009-12-28| 990.08
#2009-12-29| 996.90
#2009-12-30| 991.81
#2009-12-31| 996.31
#2010-01-01| .
#2010-01-04|1022.94
#2010-01-05|1029.09
#2010-01-06|1036.26
#2010-01-07|1038.13
#2010-01-08|1040.65
#2010-01-11|1062.49
#2010-01-12|1049.29
#2010-01-13|1046.95
#2010-01-14|1053.89
#2010-01-15|1043.69
#2010-01-18| .
#2010-01-19|1042.69
#2010-01-20|1026.30
#2010-01-21|1013.73
#2010-01-22|1009.01
#2010-01-25|1009.02
#2010-01-26|1003.70
#2010-01-27| 998.09
#2010-01-28| 993.82
#2010-01-29| 992.97
#2010-02-01| 999.42
#2010-02-02|1015.59
#2010-02-03|1011.70
#2010-02-04| 979.74
#2010-02-05| 945.95
#2010-02-08| 938.45
#2010-02-09| 940.55
#2010-02-10| 940.92
#2010-02-11| 932.90
#2010-02-12| 926.04
#2010-02-15| .
#2010-02-16| 933.46
#2010-02-17| 947.07
#2010-02-18| 949.71
#2010-02-19| 942.53
#2010-02-22| 946.43
#2010-02-23| 939.96
#2010-02-24| 941.46
#2010-02-25| 924.91
#2010-02-26| 942.03
#2010-03-01| 941.18
#2010-03-02| 953.65
#2010-03-03| 970.19
#2010-03-04| 966.76
#2010-03-05| 977.14
#2010-03-08| 982.92
#2010-03-09| 978.46
#2010-03-10| 989.35
#2010-03-11| 987.23
#2010-03-12| 996.41
#2010-03-15| 987.39
#2010-03-16|1005.07
#2010-03-17|1011.97
#2010-03-18|1004.13
#2010-03-19|1000.61
#2010-03-22|1001.56
#2010-03-23|1008.26
#2010-03-24| 998.04
#2010-03-25|1004.06
#2010-03-26|1012.65
#2010-03-29|1020.61
#2010-03-30|1011.67
#2010-03-31|1018.28
#2010-04-01|1033.07
#2010-04-02| .
#2010-04-05|1030.70
#2010-04-06|1032.10
#2010-04-07|1027.71
#2010-04-08|1022.11
#2010-04-09|1039.65
#2010-04-12|1053.69
#2010-04-13|1047.45
#2010-04-14|1062.44
#2010-04-15|1066.74
#2010-04-16|1050.18
#2010-04-19|1035.37
#2010-04-20|1051.30
#2010-04-21|1045.49
#2010-04-22|1027.07
#2010-04-23|1039.19
#2010-04-26|1045.71
#2010-04-27|1029.89
#2010-04-28| 996.46
#2010-04-29|1015.57
#2010-04-30|1020.36
#2010-05-03|1017.27
#2010-05-04| 977.15
#2010-05-05| 945.45
#2010-05-06| 930.56
#2010-05-07| 887.54
#2010-05-10| 959.03
#2010-05-11| 937.99
#2010-05-12| 956.38
#2010-05-13| 946.61
#2010-05-14| 909.97
#2010-05-17| 887.69
#2010-05-18| 903.22
#2010-05-19| 877.66
#2010-05-20| 856.11
#2010-05-21| 868.30
#2010-05-24| 853.74
#2010-05-25| 815.02
#2010-05-26| 833.26
#2010-05-27| 862.72
#2010-05-28| 869.14
#2010-05-31| .
#2010-06-01| 866.95
#2010-06-02| 858.28
#2010-06-03| 876.20
#2010-06-04| 850.91
#2010-06-07| 831.72
#2010-06-08| 822.71
#2010-06-09| 844.41
#2010-06-10| 862.30
#2010-06-11| 867.42
#2010-06-14| 895.59
#2010-06-15| 905.27
#2010-06-16| 904.66
#2010-06-17| 907.78
#2010-06-18| 909.19
#2010-06-21| 911.76
#2010-06-22| 898.37
#2010-06-23| 888.17
#2010-06-24| 875.78
#2010-06-25| 869.87
#2010-06-28| 880.98
#2010-06-29| 847.25
#2010-06-30| 854.33
#2010-07-01| 848.88
#2010-07-02| 860.70
#2010-07-05| .
#2010-07-06| 882.88
#2010-07-07| 886.49
#2010-07-08| 900.12
#2010-07-09| 899.58
#2010-07-12| 905.40
#2010-07-13| 928.12
#2010-07-14| 931.58
#2010-07-15| 935.76
#2010-07-16| 925.61
#2010-07-19| 924.18
#2010-07-20| 911.63
#2010-07-21| 917.77
#2010-07-22| 934.50
#2010-07-23| 929.37
#2010-07-26| 945.94
#2010-07-27| 952.22
#2010-07-28| 949.19
#2010-07-29| 953.43
#2010-07-30| 943.64
#2010-08-02| 971.29
#2010-08-03| 975.01
#2010-08-04| 967.40
#2010-08-05| 970.72
#2010-08-06| 971.82
#2010-08-09| 976.63
#2010-08-10| 956.94
#2010-08-11| 921.80
#2010-08-12| 911.87
#2010-08-13| 905.55
#2010-08-16| 912.37
#2010-08-17| 928.84
#2010-08-18| 928.39
#2010-08-19| 920.53
#2010-08-20| 894.79
#2010-08-23| 897.24
#2010-08-24| 884.04
#2010-08-25| 873.81
#2010-08-26| 888.32
#2010-08-27| 893.35
#2010-08-30| 897.68
#2010-08-31| 898.18
#2010-09-01| 921.95
#2010-09-02| 924.64
#2010-09-03| 931.28
#2010-09-06| .
#2010-09-07| 919.02
#2010-09-08| 927.24
#2010-09-09| 935.38
#2010-09-10| 937.95
#2010-09-13| 955.34
#2010-09-14| 964.73
#2010-09-15| 967.27
#2010-09-16| 973.98
#2010-09-17| 969.55
#2010-09-20| 982.18
#2010-09-21| 993.58
#2010-09-22|1006.53
#2010-09-23| 996.83
#2010-09-24|1018.01
#2010-09-27|1024.38
#2010-09-28|1033.21
#2010-09-29|1034.17
#2010-09-30|1033.94
#2010-10-01|1042.46
#2010-10-04|1032.46
#2010-10-05|1056.66
#2010-10-06|1065.53
#2010-10-07|1070.97
#2010-10-08|1067.83
#2010-10-11|1070.87
#2010-10-12|1064.88
#2010-10-13|1090.83
#2010-10-14|1102.16
#2010-10-15|1097.05
#2010-10-18|1096.63
#2010-10-19|1083.57
#2010-10-20|1098.40
#2010-10-21|1111.37
#2010-10-22|1102.04
#2010-10-25|1109.70
#2010-10-26|1100.89
#2010-10-27|1089.54
#2010-10-28|1101.90
#2010-10-29|1103.47
#2010-11-01|1112.45
#2010-11-02|1124.93
#2010-11-03|1120.15
#2010-11-04|1142.79
#2010-11-05|1128.28
#2010-11-08|1117.81
#2010-11-09|1122.42
#2010-11-10|1096.15
#2010-11-11|1084.07
#2010-11-12|1082.03
#2010-11-15|1084.57
#2010-11-16|1057.14
#2010-11-17|1062.00
#2010-11-18|1075.18
#2010-11-19|1083.21
#2010-11-22|1070.73
#2010-11-23|1039.85
#2010-11-24|1040.71
#2010-11-25| .
#2010-11-26|1028.59
#2010-11-29|1004.66
#2010-11-30| 992.72
#2010-12-01|1017.56
#2010-12-02|1045.02
#2010-12-03|1068.30
#2010-12-06|1061.42
#2010-12-07|1079.70
#2010-12-08|1072.88
#2010-12-09|1072.53
#2010-12-10|1075.50
#2010-12-13|1094.40
#2010-12-14|1093.24
#2010-12-15|1086.46
#2010-12-16|1074.90
#2010-12-17|1075.39
#2010-12-20|1071.53
#2010-12-21|1084.28
#2010-12-22|1087.79
#2010-12-23|1084.60
#2010-12-24| .
#2010-12-27|1079.49
#2010-12-28|1078.41
#2010-12-29|1087.41
#2010-12-30|1099.19
#2010-12-31|1110.84
#2011-01-03|1118.38
#2011-01-04|1120.84
#2011-01-05|1109.69
#2011-01-06|1105.52
#2011-01-07|1097.38
#2011-01-10|1080.22
#2011-01-11|1090.46
#2011-01-12|1108.85
#2011-01-13|1130.07
#2011-01-14|1132.73
#2011-01-17| .
#2011-01-18|1143.31
#2011-01-19|1146.56
#2011-01-20|1128.10
#2011-01-21|1149.60
#2011-01-24|1156.39
#2011-01-25|1155.40
#2011-01-26|1170.08
#2011-01-27|1179.35
#2011-01-28|1168.80
#2011-01-31|1166.80
#2011-02-01|1188.46
#2011-02-02|1190.08
#2011-02-03|1170.17
#2011-02-04|1170.45
#2011-02-07|1183.08
#2011-02-08|1201.09
#2011-02-09|1201.00
#2011-02-10|1183.73
#2011-02-11|1183.78
#2011-02-14|1181.99
#2011-02-15|1183.72
#2011-02-16|1184.90
#2011-02-17|1186.71
#2011-02-18|1195.22
#2011-02-21| .
#2011-02-22|1172.50
#2011-02-23|1170.59
#2011-02-24|1164.00
#2011-02-25|1181.21
#2011-02-28|1201.85
#2011-03-01|1205.48
#2011-03-02|1200.41
#2011-03-03|1210.08
#2011-03-04|1211.77
#2011-03-07|1214.62
#2011-03-08|1207.60
#2011-03-09|1208.74
#2011-03-10|1186.28
#2011-03-11|1172.28
#2011-03-14|1172.03
#2011-03-15|1143.47
#2011-03-16|1124.16
#2011-03-17|1152.35
#2011-03-18|1176.53
#2011-03-21|1203.92
#2011-03-22|1202.82
#2011-03-23|1197.78
#2011-03-24|1215.47
#2011-03-25|1218.91
#2011-03-28|1223.19
#2011-03-29|1219.52
#2011-03-30|1228.24
#2011-03-31|1232.42
#2011-04-01|1239.54
#2011-04-04|1256.53
#2011-04-05|1256.82
#2011-04-06|1271.86
#2011-04-07|1262.95
#2011-04-08|1279.21
#2011-04-11|1279.40
#2011-04-12|1262.60
#2011-04-13|1273.70
#2011-04-14|1266.36
#2011-04-15|1263.07
#2011-04-18|1225.36
#2011-04-19|1240.89
#2011-04-20|1275.19
#2011-04-21|1279.43
#2011-04-22| .
#2011-04-25|1278.51
#2011-04-26|1293.90
#2011-04-27|1296.38
#2011-04-28|1317.79
#2011-04-29|1322.02
#2011-05-02|1333.34
#2011-05-03|1321.33
#2011-05-04|1315.99
#2011-05-05|1290.34
#2011-05-06|1290.62
#2011-05-09|1269.78
#2011-05-10|1287.39
#2011-05-11|1284.23
#2011-05-12|1269.01
#2011-05-13|1270.07
#2011-05-16|1268.54
#2011-05-17|1253.44
#2011-05-18|1265.39
#2011-05-19|1265.39
#2011-05-20|1256.94
#2011-05-23|1230.81
#2011-05-24|1238.67
#2011-05-25|1234.95
#2011-05-26|1243.96
#2011-05-27|1267.40
#2011-05-30| .
#2011-05-31|1287.95
#2011-06-01|1295.69
#2011-06-02|1288.40
#2011-06-03|1300.97
#2011-06-06|1299.80
#2011-06-07|1305.38
#2011-06-08|1286.18
#2011-06-09|1282.44
#2011-06-10|1259.56
#2011-06-13|1257.57
#2011-06-14|1275.70
#2011-06-15|1250.45
#2011-06-16|1225.02
#2011-06-17|1233.86
#2011-06-20|1226.80
#2011-06-21|1250.96
#2011-06-22|1254.02
#2011-06-23|1213.92
#2011-06-24|1215.26
#2011-06-27|1221.34
#2011-06-28|1234.43
#2011-06-29|1250.06
#2011-06-30|1274.84
#2011-07-01|1278.44
#2011-07-04| .
#2011-07-05|1279.11
#2011-07-06|1262.70
#2011-07-07|1272.72
#2011-07-08|1249.72
#2011-07-11|1201.42
#2011-07-12|1193.45
#2011-07-13|1213.56
#2011-07-14|1204.68
#2011-07-15|1194.12
#2011-07-18|1160.86
#2011-07-19|1191.22
#2011-07-20|1207.58
#2011-07-21|1238.37
#2011-07-22|1243.01
#2011-07-25|1238.02
#2011-07-26|1242.54
#2011-07-27|1218.03
#2011-07-28|1200.30
#2011-07-29|1195.27
#2011-08-01|1171.88
#2011-08-02|1143.77
#2011-08-03|1117.94
#2011-08-04|1063.16
#2011-08-05|1043.38
#2011-08-08| 982.58
#2011-08-09|1000.12
#2011-08-10| 988.17
#2011-08-11|1014.70
#2011-08-12|1042.50
#2011-08-15|1075.45
#2011-08-16|1062.56
#2011-08-17|1070.98
#2011-08-18|1012.93
#2011-08-19|1008.72
#2011-08-22|1010.46
#2011-08-23|1015.65
#2011-08-24|1035.31
#2011-08-25|1035.78
#2011-08-26|1031.34
#2011-08-29|1065.89
#2011-08-30|1066.03
#2011-08-31|1085.54
#2011-09-01|1074.19
#2011-09-02|1048.19
#2011-09-05| .
#2011-09-06| 988.34
#2011-09-07|1008.00
#2011-09-08|1008.60
#2011-09-09| 964.71
#2011-09-12| 919.09
#2011-09-13| 921.02
#2011-09-14| 931.67
#2011-09-15| 959.07
#2011-09-16| 968.46
#2011-09-19| 937.73
#2011-09-20| 945.62
#2011-09-21| 939.10
#2011-09-22| 883.25
#2011-09-23| 880.67
#2011-09-26| 880.02
#2011-09-27| 924.85
#2011-09-28| 919.41
#2011-09-29| 924.50
#2011-09-30| 899.95
#2011-10-03| 870.48
#2011-10-04| 841.42
#2011-10-05| 862.05
#2011-10-06| 897.99
#2011-10-07| 909.63
#2011-10-10| 938.48
#2011-10-11| 940.17
#2011-10-12| 972.64
#2011-10-13| 957.12
#2011-10-14| 977.56
#2011-10-17| 959.30
#2011-10-18| 946.30
#2011-10-19| 955.72
#2011-10-20| 927.09
#2011-10-21| 956.96
#2011-10-24| 973.26
#2011-10-25| 972.22
#2011-10-26| 966.36
#2011-10-27|1021.27
#2011-10-28|1020.88
#2011-10-31| 984.55
#2011-11-01| 922.41
#2011-11-02| 935.60
#2011-11-03| 953.70
#2011-11-04| 948.39
#2011-11-07| 942.43
#2011-11-08| 947.42
#2011-11-09| 911.79
#2011-11-10| 901.90
#2011-11-11| 927.91
#2011-11-14| 913.70
#2011-11-15| 889.43
#2011-11-16| 885.84
#2011-11-17| 867.98
#2011-11-18| 862.47
#2011-11-21| 832.35
#2011-11-22| 822.28
#2011-11-23| 800.57
#2011-11-24| .
#2011-11-25| 800.32
#2011-11-28| 836.86
#2011-11-29| 836.11
#2011-11-30| 873.44
#2011-12-01| 868.30
#2011-12-02| 875.57
#2011-12-05| 893.28
#2011-12-06| 880.08
#2011-12-07| 876.88
#2011-12-08| 847.02
#2011-12-09| 860.87
#2011-12-12| 832.81
#2011-12-13| 822.86
#2011-12-14| 794.96
#2011-12-15| 803.76
#2011-12-16| 800.54
#2011-12-19| 795.70
#2011-12-20| 822.30
#2011-12-21| 814.81
#2011-12-22| 825.28
#2011-12-23| 830.98
#2011-12-26| .
#2011-12-27| 834.17
#2011-12-28| 823.24
#2011-12-29| 826.75
#2011-12-30| 841.33
#2012-01-02| .
#2012-01-03| 871.82
#2012-01-04| 853.54
#2012-01-05| 833.92
#2012-01-06| 827.86
#2012-01-09| 825.60
#2012-01-10| 841.15
#2012-01-11| 843.53
#2012-01-12| 864.50
#2012-01-13| 851.07
#2012-01-16| .
#2012-01-17| 871.94
#2012-01-18| 886.42
#2012-01-19| 907.66
#2012-01-20| 910.80
#2012-01-23| 928.11
#2012-01-24| 916.38
#2012-01-25| 919.51
#2012-01-26| 947.65
#2012-01-27| 945.34
#2012-01-30| 928.65
#2012-01-31| 938.49
#2012-02-01| 964.90
#2012-02-02| 971.05
#2012-02-03| 977.58
#2012-02-06| 973.71
#2012-02-07| 981.57
#2012-02-08| 989.30
#2012-02-09| 996.68
#2012-02-10| 981.83
#2012-02-13| 985.38
#2012-02-14| 974.48
#2012-02-15| 971.58
#2012-02-16| 966.94
#2012-02-17| 990.72
#2012-02-20| .
#2012-02-21|1004.25
#2012-02-22| 999.85
#2012-02-23| 999.19
#2012-02-24|1025.05
#2012-02-27|1014.83
#2012-02-28|1020.61
#2012-02-29|1019.24
#2012-03-01|1023.91
#2012-03-02|1018.95
#2012-03-05|1015.95
#2012-03-06| 975.98
#2012-03-07| 983.59
#2012-03-08|1015.43
#2012-03-09|1009.32
#2012-03-12|1012.74
#2012-03-13|1026.83
#2012-03-14|1022.52
#2012-03-15|1027.21
#2012-03-16|1036.35
#2012-03-19|1043.34
#2012-03-20|1029.55
#2012-03-21|1024.63
#2012-03-22|1007.52
#2012-03-23|1019.13
#2012-03-26|1039.50
#2012-03-27|1042.30
#2012-03-28|1028.34
#2012-03-29|1013.88
#2012-03-30|1025.81
#2012-04-02|1028.31
#2012-04-03|1027.50
#2012-04-04| 980.25
#2012-04-05| 973.35
#2012-04-06| .
#2012-04-09| 973.95
#2012-04-10| 948.22
#2012-04-11| 959.30
#2012-04-12| 975.47
#2012-04-13| 955.22
#2012-04-16| 941.45
#2012-04-17| 960.66
#2012-04-18| 950.52
#2012-04-19| 937.94
#2012-04-20| 939.97
#2012-04-23| 902.57
#2012-04-24| 922.58
#2012-04-25| 943.05
#2012-04-26| 945.99
#2012-04-27| 957.19
#2012-04-30| 952.98
#2012-05-01| 952.35
#2012-05-02| 948.13
#2012-05-03| 946.99
#2012-05-04| 926.69
#2012-05-07| 933.93
#2012-05-08| 914.00
#2012-05-09| 901.55
#2012-05-10| 914.17
#2012-05-11| 914.40
#2012-05-14| 890.01
#2012-05-15| 877.99
#2012-05-16| 870.56
#2012-05-17| 861.73
#2012-05-18| 853.05
#2012-05-21| 862.04
#2012-05-22| 878.71
#2012-05-23| 847.62
#2012-05-24| 850.76
#2012-05-25| 847.86
#2012-05-28| .
#2012-05-29| 862.71
#2012-05-30| 838.36
#2012-05-31| 832.85
#2012-06-01| 816.70
#2012-06-04| 819.44
#2012-06-05| 822.41
#2012-06-06| 842.18
#2012-06-07| 860.88
#2012-06-08| 849.42
#2012-06-11| 847.46
#2012-06-12| 835.07
#2012-06-13| 835.84
#2012-06-14| 832.48
#2012-06-15| 844.10
#2012-06-18| 841.70
#2012-06-19| 857.84
#2012-06-20| 866.50
#2012-06-21| 859.59
#2012-06-22| 846.28
#2012-06-25| 826.68
#2012-06-26| 819.13
#2012-06-27| 830.03
#2012-06-28| 822.44
#2012-06-29| 864.94
#2012-07-02| 874.62
#2012-07-03| 882.50
#2012-07-04| .
#2012-07-05| 864.70
#2012-07-06| 847.78
#2012-07-09| 843.77
#2012-07-10| 844.34
#2012-07-11| 840.13
#2012-07-12| 828.53
#2012-07-13| 837.27
#2012-07-16| 840.99
#2012-07-17| 841.20
#2012-07-18| 853.94
#2012-07-19| 864.85
#2012-07-20| 850.84
#2012-07-23| 823.98
#2012-07-24| 821.81
#2012-07-25| 827.22
#2012-07-26| 857.18
#2012-07-27| 871.36
#2012-07-30| 872.16
#2012-07-31| 874.20
#2012-08-01| 874.64
#2012-08-02| 852.73
#2012-08-03| 877.92
#2012-08-06| 896.73
#2012-08-07| 900.87
#2012-08-08| 897.30
#2012-08-09| 893.82
#2012-08-10| 891.69
#2012-08-13| 891.43
#2012-08-14| 890.17
#2012-08-15| 888.21
#2012-08-16| 900.21
#2012-08-17| 903.81
#2012-08-20| 902.51
#2012-08-21| 920.76
#2012-08-22| 914.50
#2012-08-23| 916.98
#2012-08-24| 907.61
#2012-08-27| 912.70
#2012-08-28| 915.17
#2012-08-29| 911.85
#2012-08-30| 906.32
#2012-08-31| 917.84
#2012-09-03| .
#2012-09-04| 911.29
#2012-09-05| 910.54
#2012-09-06| 927.24
#2012-09-07| 950.33
#2012-09-10| 950.23
#2012-09-11| 955.86
#2012-09-12| 968.82
#2012-09-13| 963.89
#2012-09-14| 997.87
#2012-09-17| 995.29
#2012-09-18| 981.13
#2012-09-19| 981.41
#2012-09-20| 967.39
#2012-09-21| 974.60
#2012-09-24| 961.88
#2012-09-25| 973.65
#2012-09-26| 948.17
#2012-09-27| 950.42
#2012-09-28| 949.16
#2012-10-01| 956.68
#2012-10-02| 959.51
#2012-10-03| 954.65
#2012-10-04| 963.57
#2012-10-05| 976.82
#2012-10-08| 963.04
#2012-10-09| 954.17
#2012-10-10| 946.76
#2012-10-11| 951.73
#2012-10-12| 952.72
#2012-10-15| 951.91
#2012-10-16| 968.75
#2012-10-17| 982.17
#2012-10-18| 980.64
#2012-10-19| 970.82
#2012-10-22| 969.55
#2012-10-23| 951.10
#2012-10-24| 957.49
#2012-10-25| 956.21
#2012-10-26| 954.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.22
#2012-11-01| 971.78
#2012-11-02| 968.99
#2012-11-05| 959.04
#2012-11-06| 964.54
#2012-11-07| 954.91
#2012-11-08| 948.66
#2012-11-09| 948.58
#2012-11-12| 948.96
#2012-11-13| 946.41
#2012-11-14| 947.19
#2012-11-15| 941.43
#2012-11-16| 927.49
#2012-11-19| 949.18
#2012-11-20| 952.10
#2012-11-21| 955.46
#2012-11-22| .
#2012-11-23| 986.40
#2012-11-26| 983.46
#2012-11-27| 986.34
#2012-11-28| 984.04
#2012-11-29| 999.66
#2012-11-30|1000.00
#2012-12-03|1003.64
#2012-12-04|1002.26
#2012-12-05|1004.61
#2012-12-06|1006.73
#2012-12-07|1006.48
#2012-12-10|1009.33
#2012-12-11|1023.76
#2012-12-12|1028.75
#2012-12-13|1033.97
#2012-12-14|1036.54
#2012-12-17|1044.52
#2012-12-18|1053.16
#2012-12-19|1061.01
#2012-12-20|1058.41
#2012-12-21|1048.40
#2012-12-24|1044.10
#2012-12-25|1044.10
#2012-12-26|1046.24
#2012-12-27|1057.19
#2012-12-28|1053.61
#2012-12-31|1055.32
#2013-01-01|1055.32
#2013-01-02|1079.02
#2013-01-03|1072.54
#2013-01-04|1070.85
#2013-01-07|1083.41
#2013-01-08|1079.76
#2013-01-09|1078.93
#2013-01-10|1093.05
#2013-01-11|1105.01
#2013-01-14|1112.83
#2013-01-15|1105.81
#2013-01-16|1098.70
#2013-01-17|1118.16
#2013-01-18|1118.71
#2013-01-21|1131.21
#2013-01-22|1130.37
#2013-01-23|1133.72
#2013-01-24|1147.16
#2013-01-25|1156.24
#2013-01-28|1154.77
#2013-01-29|1153.82
#2013-01-30|1154.16
#2013-01-31|1152.61
#2013-02-01|1181.55
#2013-02-04|1154.61
#2013-02-05|1154.41
#2013-02-06|1157.59
#2013-02-07|1144.69
#2013-02-08|1156.64
#2013-02-11|1155.07
#2013-02-12|1170.82
#2013-02-13|1171.18
#2013-02-14|1162.25
#2013-02-15|1170.60
#2013-02-18|1171.01
#2013-02-19|1186.34
#2013-02-20|1178.46
#2013-02-21|1146.24
#2013-02-22|1144.96
#2013-02-25|1151.30
#2013-02-26|1122.35
#2013-02-27|1136.70
#2013-02-28|1136.58
#2013-03-01|1119.86
#2013-03-04|1119.29
#2013-03-05|1139.39
#2013-03-06|1134.94
#2013-03-07|1145.61
#2013-03-08|1145.38
#2013-03-11| .
#2013-03-12|1151.01
#2013-03-13|1142.34
#2013-03-14|1153.92
#2013-03-15|1162.83
#2013-03-18|1151.78
#2013-03-19|1138.01
#2013-03-20|1146.12
#2013-03-21|1136.31
#2013-03-22|1138.17
#2013-03-25|1120.13
#2013-03-26|1117.70
#2013-03-27|1099.35
#2013-03-28|1104.35
#2013-03-29| .
#2013-04-01|1104.87
#2013-04-02|1108.49
#2013-04-03|1102.66
#2013-04-04|1095.74
#2013-04-05|1086.86
#2013-04-08|1086.87
#2013-04-09|1099.33
#2013-04-10|1118.05
#2013-04-11|1131.42
#2013-04-12|1120.21
#2013-04-15|1107.04
#2013-04-16|1103.54
#2013-04-17|1072.78
#2013-04-18|1074.45
#2013-04-19|1081.98
#2013-04-22|1085.34
#2013-04-23|1093.96
#2013-04-24|1101.89
#2013-04-25|1111.76
#2013-04-26|1110.30
#2013-04-29|1125.71
#2013-04-30|1134.24
#2013-05-01|1135.01
#2013-05-02|1125.76
#2013-05-03|1137.13
#2013-05-06|1137.40
#2013-05-07|1144.42
#2013-05-08|1163.50
#2013-05-09|1157.79
#2013-05-10|1151.91
#2013-05-13|1154.56
#2013-05-14|1160.35
#2013-05-15|1152.17
#2013-05-16|1157.67
#2013-05-17|1156.34
#2013-05-20|1166.40
#2013-05-21|1171.02
#2013-05-22|1170.18
#2013-05-23|1149.39
#2013-05-24|1150.50
#2013-05-27|1163.05
#2013-05-28|1167.24
#2013-05-29|1167.51
#2013-05-30|1184.33
#2013-05-31|1177.31
#2013-06-03|1176.92
#2013-06-04|1183.66
#2013-06-05|1177.74
#2013-06-06|1178.96
#2013-06-07|1185.21
#2013-06-10|1182.41
#2013-06-11|1181.77
#2013-06-12|1183.44
#2013-06-13|1173.00
#2013-06-14|1187.36
#2013-06-17|1198.28
#2013-06-18|1204.63
#2013-06-19|1202.31
#2013-06-20|1160.97
#2013-06-21|1142.64
#2013-06-24|1115.60
#2013-06-25|1122.82
#2013-06-26|1132.29
#2013-06-27|1143.63
#2013-06-28|1143.56
#2013-07-01|1154.10
#2013-07-02|1153.86
#2013-07-03|1141.16
#2013-07-04|1147.89
#2013-07-05|1139.34
#2013-07-08|1153.42
#2013-07-09|1151.62
#2013-07-10|1157.81
#2013-07-11|1177.70
#2013-07-12|1179.88
#2013-07-15|1180.85
#2013-07-16|1189.76
#2013-07-17|1187.18
#2013-07-18|1198.38
#2013-07-19|1201.97
#2013-07-22|1213.45
#2013-07-23|1215.69
#2013-07-24|1219.25
#2013-07-25|1221.55
#2013-07-26|1217.98
#2013-07-29|1218.65
#2013-07-30|1224.73
#2013-07-31|1223.74
#2013-08-01|1229.89
#2013-08-02|1237.78
#2013-08-05|1241.47
#2013-08-06|1240.45
#2013-08-07|1234.99
#2013-08-08|1250.04
#2013-08-09|1250.22
#2013-08-12|1246.69
#2013-08-13|1246.30
#2013-08-14|1252.96
#2013-08-15|1243.04
#2013-08-16|1251.06
#2013-08-19|1254.52
#2013-08-20|1251.00
#2013-08-21|1251.34
#2013-08-22|1258.45
#2013-08-23|1266.63
#2013-08-26|1259.82
#2013-08-27|1244.27
#2013-08-28|1229.79
#2013-08-29|1229.60
#2013-08-30|1218.92
#2013-09-02|1233.12
#2013-09-03|1230.16
#2013-09-04|1233.13
#2013-09-05|1231.82
#2013-09-06|1239.34
#2013-09-09|1248.81
#2013-09-10|1266.87
#2013-09-11|1279.77
#2013-09-12|1280.72
#2013-09-13|1274.34
#2013-09-16|1292.45
#2013-09-17|1284.68
#2013-09-18|1284.79
#2013-09-19|1309.43
#2013-09-20|1305.93
#2013-09-23|1297.21
#2013-09-24|1300.84
#2013-09-25|1305.83
#2013-09-26|1307.57
#2013-09-27|1314.56
#2013-09-30|1311.17
#2013-10-01|1317.54
#2013-10-02|1324.04
#2013-10-03|1321.87
#2013-10-04|1324.36
#2013-10-07|1320.70
#2013-10-08|1318.72
#2013-10-09|1307.41
#2013-10-10|1322.35
#2013-10-11|1334.00
#2013-10-14|1333.12
#2013-10-15|1330.46
#2013-10-16|1318.17
#2013-10-17|1338.43
#2013-10-18|1359.46
#2013-10-21|1364.03
#2013-10-22|1368.82
#2013-10-23|1370.03
#2013-10-24|1372.46
#2013-10-25|1365.78
#2013-10-28|1364.19
#2013-10-29|1365.55
#2013-10-30|1369.68
#2013-10-31|1355.00
#2013-11-01|1343.85
#2013-11-04|1350.72
#2013-11-05|1344.66
#2013-11-06|1356.90
#2013-11-07|1342.21
#2013-11-08|1336.02
#2013-11-11|1351.14
#2013-11-12|1349.10
#2013-11-13|1337.06
#2013-11-14|1349.12
#2013-11-15|1348.63
#2013-11-18|1360.47
#2013-11-19|1349.60
#2013-11-20|1336.69
#2013-11-21|1333.67
#2013-11-22|1340.37
#2013-11-25|1345.07
#2013-11-26|1354.35
#2013-11-27|1356.26
#2013-11-28|1356.39
#2013-11-29|1359.99
#2013-12-02|1349.53
#2013-12-03|1336.60
#2013-12-04|1331.47
#2013-12-05|1340.11
#2013-12-06|1346.75
#2013-12-09|1354.52
#2013-12-10|1355.10
#2013-12-11|1360.59
#2013-12-12|1343.36
#2013-12-13|1334.86
#2013-12-16|1335.24
#2013-12-17|1323.06
#2013-12-18|1331.99
#2013-12-19|1335.40
#2013-12-20|1337.64
#2013-12-23|1345.42
#2013-12-24|1341.63
#2013-12-25|1341.63
#2013-12-26|1344.13
#2013-12-27|1367.85
#2013-12-30|1384.25
#2013-12-31|1386.12
#2014-01-01|1386.12
#2014-01-02|1374.84
#2014-01-03|1380.23
#2014-01-06|1390.25
#2014-01-07|1398.61
#2014-01-08|1401.76
#2014-01-09|1402.53
#2014-01-10|1419.30
#2014-01-13|1429.15
#2014-01-14|1431.56
#2014-01-15|1439.97
#2014-01-16|1442.53
#2014-01-17|1447.00
#2014-01-20|1446.36
#2014-01-21|1434.69
#2014-01-22|1436.86
#2014-01-23|1441.42
#2014-01-24|1412.18
#2014-01-27|1396.96
#2014-01-28|1418.02
#2014-01-29|1411.97
#2014-01-30|1403.00
#2014-01-31|1395.64
#2014-02-03|1391.56
#2014-02-04|1384.23
#2014-02-05|1387.49
#2014-02-06|1413.29
#2014-02-07|1423.27
#2014-02-10|1433.58
#2014-02-11|1443.41
#2014-02-12|1440.99
#2014-02-13|1455.25
#2014-02-14|1466.16
#2014-02-17|1483.07
#2014-02-18|1486.83
#2014-02-19|1493.91
#2014-02-20|1491.45
#2014-02-21|1501.91
#2014-02-24|1510.99
#2014-02-25|1519.68
#2014-02-26|1514.93
#2014-02-27|1514.42
#2014-02-28|1538.31
#2014-03-03|1504.30
#2014-03-04|1511.15
#2014-03-05|1510.96
#2014-03-06|1531.88
#2014-03-07|1540.17
#2014-03-10|1537.06
#2014-03-11|1533.51
#2014-03-12|1526.25
#2014-03-13|1525.83
#2014-03-14|1510.66
#2014-03-17|1540.29
#2014-03-18|1551.06
#2014-03-19|1568.85
#2014-03-20|1543.08
#2014-03-21|1535.14
#2014-03-24|1513.90
#2014-03-25|1518.84
#2014-03-26|1539.99
#2014-03-27|1536.69
#2014-03-28|1542.99
#2014-03-31|1561.27
#2014-04-01|1567.70
#2014-04-02|1570.15
#2014-04-03|1563.82
#2014-04-04|1570.27
#2014-04-07|1571.33
#2014-04-08|1565.52
#2014-04-09|1586.52
#2014-04-10|1589.25
#2014-04-11|1569.48
#2014-04-14|1542.92
#2014-04-15|1541.91
#2014-04-16|1550.40
#2014-04-17|1559.24
#2014-04-18|1556.95
#2014-04-21|1555.69
#2014-04-22|1572.27
#2014-04-23|1580.67
#2014-04-24|1588.66
#2014-04-25|1591.01
#2014-04-28|1599.50
#2014-04-29|1595.34
#2014-04-30|1594.06
#2014-05-01|1594.06
#2014-05-02|1591.07
#2014-05-05|1587.59
#2014-05-06|1586.58
#2014-05-07|1579.78
#2014-05-08|1576.01
#2014-05-09|1562.90
#2014-05-12|1573.31
#2014-05-13|1565.54
#2014-05-14|1564.85
#2014-05-15|1548.27
#2014-05-16|1529.59
#2014-05-19|1530.51
#2014-05-20|1520.48
#2014-05-21|1532.69
#2014-05-22|1533.47
#2014-05-23|1534.05
#2014-05-26|1549.81
#2014-05-27|1554.70
#2014-05-28|1551.82
#2014-05-29|1565.63
#2014-05-30|1568.43
#2014-06-02|1571.57
#2014-06-03|1566.33
#2014-06-04|1562.07
#2014-06-05|1568.60
#2014-06-06|1575.16
#2014-06-09|1579.87
#2014-06-10|1574.88
#2014-06-11|1560.65
#2014-06-12|1566.15
#2014-06-13|1565.04
#2014-06-16|1560.98
#2014-06-17|1563.36
#2014-06-18|1573.54
#2014-06-19|1585.77
#2014-06-20|1574.09
#2014-06-23|1568.65
#2014-06-24|1568.71
#2014-06-25|1556.58
#2014-06-26|1551.75
#2014-06-27|1551.28
#2014-06-30|1557.55
#2014-07-01|1552.11
#2014-07-02|1550.73
#2014-07-03|1557.89
#2014-07-04|1553.42
#2014-07-07|1533.45
#2014-07-08|1509.84
#2014-07-09|1511.67
#2014-07-10|1485.63
#2014-07-11|1482.98
#2014-07-14|1493.88
#2014-07-15|1479.24
#2014-07-16|1480.57
#2014-07-17|1480.15
#2014-07-18|1477.57
#2014-07-21|1473.17
#2014-07-22|1472.03
#2014-07-23|1478.34
#2014-07-24|1471.22
#2014-07-25|1467.06
#2014-07-28|1467.34
#2014-07-29|1463.05
#2014-07-30|1453.08
#2014-07-31|1433.39
#2014-08-01|1414.59
#2014-08-04|1399.88
#2014-08-05|1397.78
#2014-08-06|1380.35
#2014-08-07|1370.81
#2014-08-08|1363.32
#2014-08-11|1383.61
#2014-08-12|1382.98
#2014-08-13|1384.59
#2014-08-14|1388.21
#2014-08-15|1388.76
#2014-08-18|1396.64
#2014-08-19|1403.40
#2014-08-20|1396.89
#2014-08-21|1412.35
#2014-08-22|1398.90
#2014-08-25|1404.26
#2014-08-26|1419.52
#2014-08-27|1428.70
#2014-08-28|1416.50
#2014-08-29|1409.75
#2014-09-01|1408.19
#2014-09-02|1405.35
#2014-09-03|1411.40
#2014-09-04|1401.64
#2014-09-05|1406.99
#2014-09-08|1404.52
#2014-09-09|1399.14
#2014-09-10|1389.46
#2014-09-11|1395.68
#2014-09-12|1397.13
#2014-09-15|1392.39
#2014-09-16|1382.15
#2014-09-17|1389.96
#2014-09-18|1382.80
#2014-09-19|1369.10
#2014-09-22|1360.10
#2014-09-23|1353.35
#2014-09-24|1344.61
#2014-09-25|1331.35
#2014-09-26|1323.56
#2014-09-29|1321.32
#2014-09-30|1320.72
#2014-10-01|1305.52
#2014-10-02|1287.24
#2014-10-03|1282.53
#2014-10-06|1286.42
#2014-10-07|1272.21
#2014-10-08|1256.61
#2014-10-09|1249.59
#2014-10-10|1212.89
#2014-10-13|1208.75
#2014-10-14|1212.91
#2014-10-15|1196.44
#2014-10-16|1180.25
#2014-10-17|1202.35
#2014-10-20|1202.20
#2014-10-21|1223.83
#2014-10-22|1231.14
#2014-10-23|1235.90
#2014-10-24|1230.87
#2014-10-27|1222.78
#2014-10-28|1238.42
#2014-10-29|1247.08
#2014-10-30|1231.03
#2014-10-31|1243.00
#2014-11-03|1242.83
#2014-11-04|1245.63
#2014-11-05|1242.70
#2014-11-06|1252.90
#2014-11-07|1242.37
#2014-11-10|1250.78
#2014-11-11|1250.79
#2014-11-12|1251.57
#2014-11-13|1251.28
#2014-11-14|1254.44
#2014-11-17|1251.87
#2014-11-18|1266.08
#2014-11-19|1268.54
#2014-11-20|1277.94
#2014-11-21|1275.75
#2014-11-24|1284.21
#2014-11-25|1291.11
#2014-11-26|1300.00
#2014-11-27|1292.52
#2014-11-28|1290.41
#2014-12-01|1293.24
#2014-12-02|1277.81
#2014-12-03|1268.86
#2014-12-04|1289.71
#2014-12-05|1281.30
#2014-12-08|1278.34
#2014-12-09|1268.28
#2014-12-10|1266.03
#2014-12-11|1245.89
#2014-12-12|1238.80
#2014-12-15|1204.31
#2014-12-16|1213.86
#2014-12-17|1212.48
#2014-12-18|1223.22
#2014-12-19|1228.63
#2014-12-22|1223.81
#2014-12-23|1220.94
#2014-12-24|1222.37
#2014-12-25|1222.37
#2014-12-26|1220.47
#2014-12-29|1223.78
#2014-12-30|1217.92
#2014-12-31|1224.96
#2015-01-01|1224.96
#2015-01-02|1218.47
#2015-01-05|1198.85
#2015-01-06|1192.25
#2015-01-07|1180.69
#2015-01-08|1192.40
#2015-01-09|1199.76
#2015-01-12|1204.94
#2015-01-13|1208.03
#2015-01-14|1203.25
#2015-01-15|1191.47
#2015-01-16|1183.66
#2015-01-19|1216.07
#2015-01-20|1209.73
#2015-01-21|1217.46
#2015-01-22|1210.44
#2015-01-23|1202.66
#2015-01-26|1222.76
#2015-01-27|1234.48
#2015-01-28|1234.42
#2015-01-29|1236.91
#2015-01-30|1236.71
#2015-02-02|1252.97
#2015-02-03|1282.53
#2015-02-04|1282.04
#2015-02-05|1293.95
#2015-02-06|1282.39
#2015-02-09|1274.63
#2015-02-10|1279.58
#2015-02-11|1267.76
#2015-02-12|1289.50
#2015-02-13|1297.07
#2015-02-16|1303.32
#2015-02-17|1301.69
#2015-02-18|1310.73
#2015-02-19|1310.48
#2015-02-20|1309.35
#2015-02-23|1309.91
#2015-02-24|1313.63
#2015-02-25|1318.23
#2015-02-26|1309.63
#2015-02-27|1318.76
#2015-03-02|1316.78
#2015-03-03|1315.09
#2015-03-04|1300.89
#2015-03-05|1307.26
#2015-03-06|1297.27
#2015-03-09|1291.98
#2015-03-10|1267.38
#2015-03-11|1268.84
#2015-03-12|1278.74
#2015-03-13|1270.74
#2015-03-16|1285.74
#2015-03-17|1274.28
#2015-03-18|1282.08
#2015-03-19|1288.53
#2015-03-20|1324.79
#2015-03-23|1340.24
#2015-03-24|1347.73
#2015-03-25|1356.83
#2015-03-26|1331.07
#2015-03-27|1328.56
#2015-03-30|1336.33
#2015-03-31|1317.55
#2015-04-01|1318.85
#2015-04-02|1337.44
#2015-04-03|1350.41
#2015-04-06|1356.00
#2015-04-07|1349.54
#2015-04-08|1346.31
#2015-04-09|1350.09
#2015-04-10|1354.11
#2015-04-13|1346.86
#2015-04-14|1356.12
#2015-04-15|1361.38
#2015-04-16|1368.49
#2015-04-17|1353.40
#2015-04-20|1361.75
#2015-04-21|1363.12
#2015-04-22|1354.89
#2015-04-23|1360.44
#2015-04-24|1371.72
#2015-04-27|1382.47
#2015-04-28|1384.06
#2015-04-29|1391.69
#2015-04-30|1388.30
#2015-05-01|1390.41
#2015-05-04|1401.40
#2015-05-05|1392.77
#2015-05-06|1409.83
#2015-05-07|1389.90
#2015-05-08|1403.84
#2015-05-11|1403.59
#2015-05-12|1407.16
#2015-05-13|1429.50
#2015-05-14|1441.56
#2015-05-15|1445.48
#2015-05-18|1429.06
#2015-05-19|1409.68
#2015-05-20|1408.61
#2015-05-21|1411.86
#2015-05-22|1398.84
#2015-05-25|1390.50
#2015-05-26|1370.35
#2015-05-27|1374.37
#2015-05-28|1374.78
#2015-05-29|1366.26
#2015-06-01|1356.28
#2015-06-02|1395.53
#2015-06-03|1414.52
#2015-06-04|1408.52
#2015-06-05|1369.45
#2015-06-08|1375.04
#2015-06-09|1377.80
#2015-06-10|1398.89
#2015-06-11|1389.31
#2015-06-12|1376.82
#2015-06-15|1357.63
#2015-06-16|1359.05
#2015-06-17|1354.10
#2015-06-18|1367.57
#2015-06-19|1360.62
#2015-06-22|1392.21
#2015-06-23|1381.54
#2015-06-24|1376.75
#2015-06-25|1371.62
#2015-06-26|1367.57
#2015-06-29|1332.76
#2015-06-30|1318.65
#2015-07-01|1334.25
#2015-07-02|1330.09
#2015-07-03|1320.69
#2015-07-06|1301.86
#2015-07-07|1260.91
#2015-07-08|1281.08
#2015-07-09|1302.77
#2015-07-10|1344.65
#2015-07-13|1343.15
#2015-07-14|1349.49
#2015-07-15|1356.55
#2015-07-16|1362.83
#2015-07-17|1357.38
#2015-07-20|1359.81
#2015-07-21|1360.74
#2015-07-22|1348.44
#2015-07-23|1365.26
#2015-07-24|1365.19
#2015-07-27|1363.47
#2015-07-28|1365.25
#2015-07-29|1369.51
#2015-07-30|1354.64
#2015-07-31|1370.90
#2015-08-03|1361.74
#2015-08-04|1355.54
#2015-08-05|1344.02
#2015-08-06|1350.41
#2015-08-07|1338.98
#2015-08-10|1347.47
#2015-08-11|1347.02
#2015-08-12|1334.72
#2015-08-13|1338.28
#2015-08-14|1335.09
#2015-08-17|1330.93
#2015-08-18|1324.25
#2015-08-19|1311.70
#2015-08-20|1303.09
#2015-08-21|1289.40
#2015-08-24|1262.19
#2015-08-25|1287.98
#2015-08-26|1288.61
#2015-08-27|1295.68
#2015-08-28|1301.92
#2015-08-31|1299.87
#2015-09-01|1282.70
#2015-09-02|1271.65
#2015-09-03|1278.45
#2015-09-04|1264.07
#2015-09-07|1265.94
#2015-09-08|1279.95
#2015-09-09|1285.95
#2015-09-10|1284.54
#2015-09-11|1275.17
#2015-09-14|1266.83
#2015-09-15|1269.00
#2015-09-16|1281.12
#2015-09-17|1287.12
#2015-09-18|1285.86
#2015-09-21|1267.93
#2015-09-22|1235.86
#2015-09-23|1241.91
#2015-09-24|1236.88
#2015-09-25|1244.03
#2015-09-28|1223.16
#2015-09-29|1210.40
#2015-09-30|1208.62
#2015-10-01|1210.41
#2015-10-02|1232.23
#2015-10-05|1247.90
#2015-10-06|1266.70
#2015-10-07|1270.89
#2015-10-08|1283.59
#2015-10-09|1299.10
#2015-10-12|1295.20
#2015-10-13|1287.07
#2015-10-14|1289.81
#2015-10-15|1307.54
#2015-10-16|1313.31
#2015-10-19|1305.23
#2015-10-20|1307.26
#2015-10-21|1310.09
#2015-10-22|1294.03
#2015-10-23|1287.15
#2015-10-26|1292.89
#2015-10-27|1279.30
#2015-10-28|1292.35
#2015-10-29|1274.43
#2015-10-30|1289.72
#2015-11-02|1303.06
#2015-11-03|1301.96
#2015-11-04|1299.38
#2015-11-05|1292.71
#2015-11-06|1289.26
#2015-11-09|1279.40
#2015-11-10|1260.44
#2015-11-11|1269.02
#2015-11-12|1258.22
#2015-11-13|1247.98
#2015-11-16|1244.11
#2015-11-17|1248.56
#2015-11-18|1246.14
#2015-11-19|1258.50
#2015-11-20|1254.56
#2015-11-23|1244.88
#2015-11-24|1232.12
#2015-11-25|1235.68
#2015-11-26|1254.76
#2015-11-27|1255.92
#2015-11-30|1261.96
#2015-12-01|1273.43
#2015-12-02|1264.61
#2015-12-03|1288.37
#2015-12-04|1290.03
#2015-12-07|1286.48
#2015-12-08|1274.41
#2015-12-09|1278.68
#2015-12-10|1270.18
#2015-12-11|1260.02
#2015-12-14|1250.33
#2015-12-15|1256.38
#2015-12-16|1270.61
#2015-12-17|1269.77
#2015-12-18|1260.21
#2015-12-21|1259.05
#2015-12-22|1263.68
#2015-12-23|1276.83
#2015-12-24|1287.65
#2015-12-25|1287.65
#2015-12-28|1287.90
#2015-12-29|1297.70
#2015-12-30|1303.43
#2015-12-31|1293.48
#2016-01-01|1293.48
#2016-01-04|1266.44
#2016-01-05|1258.45
#2016-01-06|1239.79
#2016-01-07|1221.52
#2016-01-08|1227.25
#2016-01-11|1203.68
#2016-01-12|1215.58
#2016-01-13|1224.60
#2016-01-14|1198.00
#2016-01-15|1175.53
#2016-01-18|1142.75
#2016-01-19|1161.18
#2016-01-20|1120.10
#2016-01-21|1118.41
#2016-01-22|1152.14
#2016-01-25|1166.68
#2016-01-26|1178.92
#2016-01-27|1184.29
#2016-01-28|1174.11
#2016-01-29|1167.63
#2016-02-01|1173.57
#2016-02-02|1155.72
#2016-02-03|1150.34
#2016-02-04|1151.85
#2016-02-05|1138.49
#2016-02-08|1088.75
#2016-02-09|1086.56
#2016-02-10|1089.87
#2016-02-11|1068.21
#2016-02-12|1054.36
#2016-02-15|1074.87
#2016-02-16|1070.65
#2016-02-17|1102.70
#2016-02-18|1128.18
#2016-02-19|1127.77
#2016-02-22|1140.05
#2016-02-23|1144.34
#2016-02-24|1134.93
#2016-02-25|1151.68
#2016-02-26|1158.49
#2016-02-29|1159.93
#2016-03-01|1190.11
#2016-03-02|1184.31
#2016-03-03|1197.36
#2016-03-04|1223.06
#2016-03-07|1221.80
#2016-03-08|1216.64
#2016-03-09|1209.74
#2016-03-10|1215.43
#2016-03-11|1238.64
#2016-03-14|1244.11
#2016-03-15|1247.63
#2016-03-16|1233.43
#2016-03-17|1261.80
#2016-03-18|1271.94
#2016-03-21|1264.26
#2016-03-22|1259.34
#2016-03-23|1247.13
#2016-03-24|1229.53
#2016-03-25|1229.53
#2016-03-28|1235.20
#2016-03-29|1227.16
#2016-03-30|1267.94
#2016-03-31|1272.66
#2016-04-01|1258.82
#2016-04-04|1263.92
#2016-04-05|1249.10
#2016-04-06|1251.11
#2016-04-07|1250.56
#2016-04-08|1269.59
#2016-04-11|1269.35
#2016-04-12|1263.42
#2016-04-13|1271.67
#2016-04-14|1274.49
#2016-04-15|1273.09
#2016-04-18|1276.59
#2016-04-19|1290.82
#2016-04-20|1288.08
#2016-04-21|1279.87
#2016-04-22|1277.58
#2016-04-25|1277.40
#2016-04-26|1280.84
#2016-04-27|1289.22
#2016-04-28|1300.21
#2016-04-29|1303.91
#2016-05-02|1303.95
#2016-05-03|1294.21
#2016-05-04|1285.03
#2016-05-05|1277.63
#2016-05-06|1270.17
#2016-05-09|1266.80
#2016-05-10|1284.30
#2016-05-11|1286.05
#2016-05-12|1280.81
#2016-05-13|1263.52
#2016-05-16|1276.67
#2016-05-17|1277.40
#2016-05-18|1273.93
#2016-05-19|1254.92
#2016-05-20|1259.90
#2016-05-23|1264.76
#2016-05-24|1268.41
#2016-05-25|1278.72
#2016-05-26|1288.31
#2016-05-27|1287.05
#2016-05-30|1290.21
#2016-05-31|1296.03
#2016-06-01|1294.07
#2016-06-02|1295.88
#2016-06-03|1313.83
#2016-06-06|1309.15
#2016-06-07|1317.80
#2016-06-08|1329.30
#2016-06-09|1309.18
#2016-06-10|1279.82
#2016-06-13|1249.42
#2016-06-14|1216.35
#2016-06-15|1226.35
#2016-06-16|1191.99
#2016-06-17|1223.44
#2016-06-20|1269.17
#2016-06-21|1258.21
#2016-06-22|1256.86
#2016-06-23|1274.78
#2016-06-24|1183.48
#2016-06-27|1112.44
#2016-06-28|1145.69
#2016-06-29|1178.71
#2016-06-30|1186.98
#2016-07-01|1202.92
#2016-07-04|1202.07
#2016-07-05|1168.81
#2016-07-06|1145.61
#2016-07-07|1157.34
#2016-07-08|1177.69
#2016-07-11|1191.62
#2016-07-12|1210.56
#2016-07-13|1214.68
#2016-07-14|1223.83
#2016-07-15|1211.46
#2016-07-18|1219.72
#2016-07-19|1208.34
#2016-07-20|1213.75
#2016-07-21|1217.74
#2016-07-22|1210.15
#2016-07-25|1214.86
#2016-07-26|1210.09
#2016-07-27|1230.72
#2016-07-28|1239.80
#2016-07-29|1254.82
#2016-08-01|1250.03
#2016-08-02|1250.20
#2016-08-03|1238.54
#2016-08-04|1243.38
#2016-08-05|1245.08
#2016-08-08|1254.09
#2016-08-09|1267.59
#2016-08-10|1279.95
#2016-08-11|1287.01
#2016-08-12|1290.67
#2016-08-15|1299.50
#2016-08-16|1297.12
#2016-08-17|1290.49
#2016-08-18|1310.26
#2016-08-19|1309.97
#2016-08-22|1310.98
#2016-08-23|1317.73
#2016-08-24|1308.52
#2016-08-25|1298.52
#2016-08-26|1302.77
#2016-08-29|1286.76
#2016-08-30|1289.59
#2016-08-31|1283.38
#2016-09-01|1293.50
#2016-09-02|1302.98
#2016-09-05|1308.74
#2016-09-06|1319.17
#2016-09-07|1325.62
#2016-09-08|1338.08
#2016-09-09|1322.68
#2016-09-12|1306.60
#2016-09-13|1298.97
#2016-09-14|1293.85
#2016-09-15|1293.09
#2016-09-16|1283.02
#2016-09-19|1300.30
#2016-09-20|1293.55
#2016-09-21|1295.28
#2016-09-22|1324.70
#2016-09-23|1321.06
#2016-09-26|1311.65
#2016-09-27|1291.91
#2016-09-28|1302.99
#2016-09-29|1309.49
#2016-09-30|1303.50
#2016-10-03|1308.53
#2016-10-04|1301.12
#2016-10-05|1306.05
#2016-10-06|1298.62
#2016-10-07|1286.32
#2016-10-10|1291.60
#2016-10-11|1277.28
#2016-10-12|1268.85
#2016-10-13|1261.81
#2016-10-14|1274.63
#2016-10-17|1272.70
#2016-10-18|1282.73
#2016-10-19|1287.39
#2016-10-20|1281.65
#2016-10-21|1267.68
#2016-10-24|1269.54
#2016-10-25|1265.44
#2016-10-26|1263.59
#2016-10-27|1256.72
#2016-10-28|1261.83
#2016-10-31|1261.52
#2016-11-01|1261.83
#2016-11-02|1255.26
#2016-11-03|1256.93
#2016-11-04|1243.43
#2016-11-07|1245.08
#2016-11-08|1238.02
#2016-11-09|1234.79
#2016-11-10|1231.30
#2016-11-11|1219.29
#2016-11-14|1206.56
#2016-11-15|1212.94
#2016-11-16|1209.05
#2016-11-17|1207.01
#2016-11-18|1202.49
#2016-11-21|1208.99
#2016-11-22|1209.26
#2016-11-23|1198.48
#2016-11-24|1206.24
#2016-11-25|1210.32
#2016-11-28|1200.83
#2016-11-29|1205.94
#2016-11-30|1213.59
#2016-12-01|1207.45
#2016-12-02|1204.10
#2016-12-05|1227.24
#2016-12-06|1243.20
#2016-12-07|1268.23
#2016-12-08|1263.40
#2016-12-09|1270.49
#2016-12-12|1279.93
#2016-12-13|1286.29
#2016-12-14|1284.28
#2016-12-15|1261.66
#2016-12-16|1270.53
#2016-12-19|1277.56
#2016-12-20|1279.42
#2016-12-21|1289.53
#2016-12-22|1291.52
#2016-12-23|1295.68
#2016-12-26|1295.68
#2016-12-27|1303.92
#2016-12-28|1300.95
#2016-12-29|1314.77
#2016-12-30|1323.38
#2017-01-02|1341.11
#2017-01-03|1323.14
#2017-01-04|1333.57
#2017-01-05|1352.14
#2017-01-06|1349.71
#2017-01-09|1347.57
#2017-01-10|1355.46
#2017-01-11|1337.08
#2017-01-12|1351.58
#2017-01-13|1346.22
#2017-01-16|1333.72
#2017-01-17|1344.74
#2017-01-18|1340.46
#2017-01-19|1331.10
#2017-01-20|1335.48
#2017-01-23|1348.72
#2017-01-24|1355.32
#2017-01-25|1364.65
#2017-01-26|1360.81
#2017-01-27|1366.71
#2017-01-30|1351.29
#2017-01-31|1351.33
#2017-02-01|1357.83
#2017-02-02|1372.65
#2017-02-03|1370.38
#2017-02-06|1352.22
#2017-02-07|1348.91
#2017-02-08|1344.47
#2017-02-09|1341.14
#2017-02-10|1347.81
#2017-02-13|1363.15
#2017-02-14|1365.80
#2017-02-15|1375.55
#2017-02-16|1390.23
#2017-02-17|1378.60
#2017-02-20|1379.77
#2017-02-21|1371.72
#2017-02-22|1364.66
#2017-02-23|1350.91
#2017-02-24|1330.26
#2017-02-27|1342.72
#2017-02-28|1355.78
#2017-03-01|1368.73
#2017-03-02|1367.45
#2017-03-03|1372.62
#2017-03-06|1378.06
#2017-03-07|1370.50
#2017-03-08|1380.94
#2017-03-09|1382.69
#2017-03-10|1403.55
#2017-03-13|1406.10
#2017-03-14|1395.92
#2017-03-15|1389.85
#2017-03-16|1410.76
#2017-03-17|1419.88
#2017-03-20|1423.76
#2017-03-21|1420.30
#2017-03-22|1409.65
#2017-03-23|1419.16
#2017-03-24|1425.91
#2017-03-27|1425.67
#2017-03-28|1435.79
#2017-03-29|1421.50
#2017-03-30|1431.36
#2017-03-31|1433.36
#2017-04-03|1431.39
#2017-04-04|1427.18
#2017-04-05|1428.42
#2017-04-06|1425.17
#2017-04-07|1417.65
#2017-04-10|1415.22
#2017-04-11|1408.82
#2017-04-12|1408.17
#2017-04-13|1396.97
#2017-04-14|1396.97
#2017-04-17|1402.03
#2017-04-18|1379.83
#2017-04-19|1390.79
#2017-04-20|1406.20
#2017-04-21|1384.22
#2017-04-24|1465.95
#2017-04-25|1483.81
#2017-04-26|1482.97
#2017-04-27|1490.73
#2017-04-28|1505.76
#2017-05-01|1509.63
#2017-05-02|1521.72
#2017-05-03|1513.45
#2017-05-04|1532.51
#2017-05-05|1552.45
#2017-05-08|1555.18
#2017-05-09|1561.77
#2017-05-10|1563.97
#2017-05-11|1559.46
#2017-05-12|1571.30
#2017-05-15|1587.80
#2017-05-16|1599.39
#2017-05-17|1587.67
#2017-05-18|1564.44
#2017-05-19|1595.95
#2017-05-22|1603.65
#2017-05-23|1611.45
#2017-05-24|1610.57
#2017-05-25|1617.26
#2017-05-26|1615.74
#2017-05-29|1619.58
#2017-05-30|1614.84
#2017-05-31|1628.58
#2017-06-01|1648.48
#2017-06-02|1668.98
#2017-06-05|1660.72
#2017-06-06|1650.58
#2017-06-07|1647.12
#2017-06-08|1643.75
#2017-06-09|1641.49
#2017-06-12|1625.03
#2017-06-13|1638.06
#2017-06-14|1652.02
#2017-06-15|1617.33
#2017-06-16|1638.93
#2017-06-19|1646.38
#2017-06-20|1636.93
#2017-06-21|1636.70
#2017-06-22|1639.26
#2017-06-23|1647.66
#2017-06-26|1661.84
#2017-06-27|1662.57
#2017-06-28|1670.34
#2017-06-29|1661.27
#2017-06-30|1657.78
#2017-07-03|1655.98
#2017-07-04|1633.14
#2017-07-05|1626.04
#2017-07-06|1634.07
#2017-07-07|1637.07
#2017-07-10|1645.14
#2017-07-11|1647.21
#2017-07-12|1662.83
#2017-07-13|1678.29
#2017-07-14|1692.12
#2017-07-17|1698.57
#2017-07-18|1710.52
#2017-07-19|1717.11
#2017-07-20|1722.23
#2017-07-21|1706.01
#2017-07-24|1707.33
#2017-07-25|1717.00
#2017-07-26|1716.05
#2017-07-27|1708.25
#2017-07-28|1691.81
#2017-07-31|1694.49
#2017-08-01|1712.04
#2017-08-02|1711.90
#2017-08-03|1723.27
#2017-08-04|1714.09
#2017-08-07|1721.17
#2017-08-08|1713.21
#2017-08-09|1695.21
#2017-08-10|1685.59
#2017-08-11|1665.70
#2017-08-14|1687.01
#2017-08-15|1679.03
#2017-08-16|1691.03
#2017-08-17|1694.95
#2017-08-18|1680.55
#2017-08-21|1684.40
#2017-08-22|1684.90
#2017-08-23|1688.52
#2017-08-24|1683.43
#2017-08-25|1686.68
#2017-08-28|1686.12
#2017-08-29|1672.61
#2017-08-30|1670.91
#2017-08-31|1679.80
#2017-09-01|1688.89
#2017-09-04|1687.81
#2017-09-05|1698.73
#2017-09-06|1703.05
#2017-09-07|1732.00
#2017-09-08|1736.50
#2017-09-11|1746.60
#2017-09-12|1750.58
#2017-09-13|1741.58
#2017-09-14|1740.92
#2017-09-15|1745.58
#2017-09-18|1758.47
#2017-09-19|1760.82
#2017-09-20|1759.54
#2017-09-21|1762.01
#2017-09-22|1781.42
#2017-09-25|1760.78
#2017-09-26|1738.19
#2017-09-27|1739.51
#2017-09-28|1761.94
#2017-09-29|1778.58
#2017-10-02|1770.39
#2017-10-03|1780.45
#2017-10-04|1791.37
#2017-10-05|1784.81
#2017-10-06|1789.38
#2017-10-09|1790.44
#2017-10-10|1799.53
#2017-10-11|1797.16
#2017-10-12|1802.06
#2017-10-13|1801.71
#2017-10-16|1800.54
#2017-10-17|1802.61
#2017-10-18|1806.17
#2017-10-19|1791.21
#2017-10-20|1790.79
#2017-10-23|1747.34
#2017-10-24|1748.92
#2017-10-25|1740.88
#2017-10-26|1730.40
#2017-10-27|1728.55
#2017-10-30|1739.71
#2017-10-31|1745.40
#2017-11-01|1752.36
#2017-11-02|1751.21
#2017-11-03|1751.97
#2017-11-06|1747.05
#2017-11-07|1735.54
#2017-11-08|1736.44
#2017-11-09|1711.19
#2017-11-10|1702.88
#2017-11-13|1683.43
#2017-11-14|1691.72
#2017-11-15|1677.18
#2017-11-16|1692.59
#2017-11-17|1691.91
#2017-11-20|1688.75
#2017-11-21|1707.12
#2017-11-22|1720.87
#2017-11-23|1732.38
#2017-11-24|1746.49
#2017-11-27|1733.55
#2017-11-28|1739.76
#2017-11-29|1741.28
#2017-11-30|1755.84
#2017-12-01|1731.39
#2017-12-04|1735.93
#2017-12-05|1720.17
#2017-12-06|1704.06
#2017-12-07|1713.81
#2017-12-08|1716.95
#2017-12-11|1723.59
#2017-12-12|1719.69
#2017-12-13|1724.74
#2017-12-14|1717.31
#2017-12-15|1709.82
#2017-12-18|1746.12
#2017-12-19|1740.67
#2017-12-20|1749.90
#2017-12-21|1754.87
#2017-12-22|1746.18
#2017-12-25|1746.18
#2017-12-26|1750.75
#2017-12-27|1761.00
#2017-12-28|1776.74
#2017-12-29|1786.40
#2018-01-01|1786.40
#2018-01-02|1804.03
#2018-01-03|1828.65
#2018-01-04|1854.64
#2018-01-05|1860.99
#2018-01-08|1868.93
#2018-01-09|1872.55
#2018-01-10|1869.09
#2018-01-11|1876.36
#2018-01-12|1901.73
#2018-01-15|1923.59
#2018-01-16|1907.65
#2018-01-17|1898.06
#2018-01-18|1899.75
#2018-01-19|1900.92
#2018-01-22|1909.81
#2018-01-23|1915.08
#2018-01-24|1919.38
#2018-01-25|1928.01
#2018-01-26|1925.45
#2018-01-29|1914.92
#2018-01-30|1896.81
#2018-01-31|1903.34
#2018-02-01|1911.94
#2018-02-02|1870.48
#2018-02-05|1825.16
#2018-02-06|1772.11
#2018-02-07|1812.31
#2018-02-08|1760.67
#2018-02-09|1745.01
#2018-02-12|1773.98
#2018-02-13|1776.81
#2018-02-14|1827.99
#2018-02-15|1846.44
#2018-02-16|1856.73
#2018-02-19|1843.12
#2018-02-20|1840.11
#2018-02-21|1853.90
#2018-02-22|1822.35
#2018-02-23|1819.18
#2018-02-26|1825.44
#2018-02-27|1810.41
#2018-02-28|1792.86
#2018-03-01|1765.82
#2018-03-02|1745.72
#2018-03-05|1751.61
#2018-03-06|1770.85
#2018-03-07|1771.96
#2018-03-08|1783.81
#2018-03-09|1789.87
#2018-03-12|1795.08
#2018-03-13|1802.44
#2018-03-14|1786.02
#2018-03-15|1776.65
#2018-03-16|1755.55
#2018-03-19|1757.82
#2018-03-20|1751.68
#2018-03-21|1748.40
#2018-03-22|1726.72
#2018-03-23|1712.97
#2018-03-26|1725.02
#2018-03-27|1738.87
#2018-03-28|1712.40
#2018-03-29|1710.73
#2018-03-30|1710.73
#2018-04-02|1712.26
#2018-04-03|1699.58
#2018-04-04|1688.13
#2018-04-05|1714.34
#2018-04-06|1716.33
#2018-04-09|1721.81
#2018-04-10|1743.69
#2018-04-11|1743.78
#2018-04-12|1746.89
#2018-04-13|1750.67
#2018-04-16|1760.28
#2018-04-17|1773.89
#2018-04-18|1789.87
#2018-04-19|1804.50
#2018-04-20|1782.83
#2018-04-23|1770.06
#2018-04-24|1754.96
#2018-04-25|1720.78
#2018-04-26|1735.06
#2018-04-27|1741.34
#2018-04-30|1752.08
#2018-05-01|1738.67
#2018-05-02|1755.43
#2018-05-03|1737.55
#2018-05-04|1738.38
#2018-05-07|1750.58
#2018-05-08|1740.79
#2018-05-09|1746.01
#2018-05-10|1748.45
#2018-05-11|1762.45
#2018-05-14|1766.21
#2018-05-15|1747.21
#2018-05-16|1745.31
#2018-05-17|1761.96
#2018-05-18|1751.95
#2018-05-21|1767.64
#2018-05-22|1771.32
#2018-05-23|1732.54
#2018-05-24|1724.90
#2018-05-25|1719.89
#2018-05-28|1696.42
#2018-05-29|1662.56
#2018-05-30|1673.57
#2018-05-31|1684.51
#2018-06-01|1700.45
#2018-06-04|1708.48
#2018-06-05|1695.45
#2018-06-06|1716.79
#2018-06-07|1720.24
#2018-06-08|1698.72
#2018-06-11|1704.43
#2018-06-12|1706.66
#2018-06-13|1709.97
#2018-06-14|1697.46
#2018-06-15|1684.18
#2018-06-18|1664.36
#2018-06-19|1649.62
#2018-06-20|1654.98
#2018-06-21|1647.08
#2018-06-22|1664.92
#2018-06-25|1645.74
#2018-06-26|1642.47
#2018-06-27|1638.99
#2018-06-28|1612.19
#2018-06-29|1627.99
#2018-07-02|1596.26
#2018-07-03|1597.69
#2018-07-04|1584.03
#2018-07-05|1596.90
#2018-07-06|1606.31
#2018-07-09|1627.41
#2018-07-10|1630.00
#2018-07-11|1600.32
#2018-07-12|1608.00
#2018-07-13|1577.74
#2018-07-16|1579.85
#2018-07-17|1568.14
#2018-07-18|1574.82
#2018-07-19|1562.05
#2018-07-20|1566.91
#2018-07-23|1556.38
#2018-07-24|1570.99
#2018-07-25|1554.29
#2018-07-26|1554.10
#2018-07-27|1566.08
#2018-07-30|1569.90
#2018-07-31|1566.83
#2018-08-01|1557.45
#2018-08-02|1540.39
#2018-08-03|1547.30
#2018-08-06|1544.15
#2018-08-07|1556.35
#2018-08-08|1563.18
#2018-08-09|1560.11
#2018-08-10|1529.16
#2018-08-13|1516.81
#2018-08-14|1505.59
#2018-08-15|1475.05
#2018-08-16|1492.92
#2018-08-17|1496.41
#2018-08-20|1514.85
#2018-08-21|1541.49
#2018-08-22|1558.31
#2018-08-23|1549.05
#2018-08-24|1558.13
#2018-08-27|1580.78
#2018-08-28|1586.46
#2018-08-29|1578.52
#2018-08-30|1566.40
#2018-08-31|1554.68
#2018-09-03|1547.43
#2018-09-04|1519.59
#2018-09-05|1512.33
#2018-09-06|1496.18
#2018-09-07|1477.85
#2018-09-10|1485.41
#2018-09-11|1485.07
#2018-09-12|1499.75
#2018-09-13|1511.41
#2018-09-14|1516.98
#2018-09-17|1519.43
#2018-09-18|1536.52
#2018-09-19|1530.85
#2018-09-20|1547.27
#2018-09-21|1564.97
#2018-09-24|1571.08
#2018-09-25|1561.97
#2018-09-26|1545.07
#2018-09-27|1528.93
#2018-09-28|1509.64
#2018-10-01|1514.82
#2018-10-02|1495.93
#2018-10-03|1504.72
#2018-10-04|1481.22
#2018-10-05|1455.93
#2018-10-08|1430.90
#2018-10-09|1430.32
#2018-10-10|1415.62
#2018-10-11|1392.65
#2018-10-12|1402.35
#2018-10-15|1395.29
#2018-10-16|1431.82
#2018-10-17|1432.31
#2018-10-18|1423.39
#2018-10-19|1404.93
#2018-10-22|1381.63
#2018-10-23|1334.15
#2018-10-24|1314.01
#2018-10-25|1325.25
#2018-10-26|1321.30
#2018-10-29|1359.61
#2018-10-30|1357.27
#2018-10-31|1390.73
#2018-11-01|1407.63
#2018-11-02|1405.79
#2018-11-05|1391.89
#2018-11-06|1384.18
#2018-11-07|1402.63
#2018-11-08|1397.68
#2018-11-09|1359.18
#2018-11-12|1311.24
#2018-11-13|1315.59
#2018-11-14|1320.47
#2018-11-15|1299.00
#2018-11-16|1279.51
#2018-11-19|1268.89
#2018-11-20|1239.44
#2018-11-21|1245.92
#2018-11-22|1243.30
#2018-11-23|1243.84
#2018-11-26|1264.93
#2018-11-27|1270.86
#2018-11-28|1286.29
#2018-11-29|1306.08
#2018-11-30|1287.51
#2018-12-03|1296.15
#2018-12-04|1274.13
#2018-12-05|1248.58
#2018-12-06|1203.79
#2018-12-07|1209.13
#2018-12-10|1160.22
#2018-12-11|1178.30
#2018-12-12|1211.45
#2018-12-13|1204.11
#2018-12-14|1188.12
#2018-12-17|1168.55
#2018-12-18|1157.76
#2018-12-19|1158.43
#2018-12-20|1110.20
#2018-12-21|1118.83
#2018-12-24|1106.74
#2018-12-25|1106.74
#2018-12-26|1106.16
#2018-12-27|1106.87
#2018-12-28|1138.64
#2018-12-31|1162.76
#2019-01-01|1162.76
#2019-01-02|1148.03
#2019-01-03|1139.54
#2019-01-04|1167.42
#2019-01-07|1191.51
#2019-01-08|1214.16
#2019-01-09|1249.21
#2019-01-10|1256.13
#2019-01-11|1255.99
#2019-01-14|1229.26
#2019-01-15|1228.26
#2019-01-16|1245.88
#2019-01-17|1243.80
#2019-01-18|1260.33
#2019-01-21|1255.94
#2019-01-22|1252.41
#2019-01-23|1237.79
#2019-01-24|1244.79
#2019-01-25|1263.05
#2019-01-28|1254.38
#2019-01-29|1249.60
#2019-01-30|1266.48
#2019-01-31|1270.08
#2019-02-01|1276.43
#2019-02-04|1269.49
#2019-02-05|1281.38
#2019-02-06|1274.96
#2019-02-07|1240.30
#2019-02-08|1216.90
#2019-02-11|1222.96
#2019-02-12|1237.23
#2019-02-13|1248.89
#2019-02-14|1248.77
#2019-02-15|1254.40
#2019-02-18|1283.90
#2019-02-19|1282.12
#2019-02-20|1292.98
#2019-02-21|1301.32
#2019-02-22|1299.01
#2019-02-25|1307.37
#2019-02-26|1307.67
#2019-02-27|1314.69
#2019-02-28|1324.01
#2019-03-01|1351.84
#2019-03-04|1359.61
#2019-03-05|1355.01
#2019-03-06|1349.50
#2019-03-07|1317.88
#2019-03-08|1300.39
#2019-03-11|1312.92
#2019-03-12|1330.19
#2019-03-13|1343.65
#2019-03-14|1346.29
#2019-03-15|1358.62
#2019-03-18|1353.76
#2019-03-19|1362.64
#2019-03-20|1351.39
#2019-03-21|1345.01
#2019-03-22|1309.38
#2019-03-25|1294.90
#2019-03-26|1302.41
#2019-03-27|1294.26
#2019-03-28|1295.17
#2019-03-29|1309.75
#2019-04-01|1329.51
#2019-04-02|1330.71
#2019-04-03|1350.72
#2019-04-04|1349.27
#2019-04-05|1348.56
#2019-04-08|1352.15
#2019-04-09|1346.12
#2019-04-10|1347.47
#2019-04-11|1356.98
#2019-04-12|1379.00
#2019-04-15|1388.39
#2019-04-16|1396.24
#2019-04-17|1404.70
#2019-04-18|1404.25
#2019-04-19|1404.25
#2019-04-22|1405.68
#2019-04-23|1407.05
#2019-04-24|1408.14
#2019-04-25|1388.50
#2019-04-26|1403.71
#2019-04-29|1405.16
#2019-04-30|1409.08
#2019-05-01|1413.29
#2019-05-02|1399.31
#2019-05-03|1398.70
#2019-05-06|1378.68
#2019-05-07|1364.32
#2019-05-08|1368.63
#2019-05-09|1335.82
#2019-05-10|1346.19
#2019-05-13|1313.11
#2019-05-14|1339.31
#2019-05-15|1339.58
#2019-05-16|1350.22
#2019-05-17|1346.21
#2019-05-20|1316.98
#2019-05-21|1336.99
#2019-05-22|1334.46
#2019-05-23|1293.57
#2019-05-24|1302.17
#2019-05-27|1305.85
#2019-05-28|1307.93
#2019-05-29|1282.87
#2019-05-30|1287.18
#2019-05-31|1284.53
#2019-06-03|1282.96
#2019-06-04|1303.89
#2019-06-05|1321.86
#2019-06-06|1318.39
#2019-06-07|1347.34
#2019-06-10|1358.96
#2019-06-11|1364.19
#2019-06-12|1353.33
#2019-06-13|1353.38
#2019-06-14|1335.01
#2019-06-17|1330.50
#2019-06-18|1350.96
#2019-06-19|1359.59
#2019-06-20|1370.48
#2019-06-21|1364.42
#2019-06-24|1363.51
#2019-06-25|1382.55
#2019-06-26|1390.65
#2019-06-27|1397.75
#2019-06-28|1414.10
#2019-07-01|1425.43
#2019-07-02|1421.67
#2019-07-03|1428.86
#2019-07-04|1437.46
#2019-07-05|1422.94
#2019-07-08|1414.35
#2019-07-09|1397.62
#2019-07-10|1408.58
#2019-07-11|1410.66
#2019-07-12|1423.81
#2019-07-15|1427.24
#2019-07-16|1423.82
#2019-07-17|1407.37
#2019-07-18|1393.50
#2019-07-19|1400.57
#2019-07-22|1404.05
#2019-07-23|1406.07
#2019-07-24|1415.48
#2019-07-25|1420.83
#2019-07-26|1430.89
#2019-07-29|1423.06
#2019-07-30|1405.34
#2019-07-31|1409.71
#2019-08-01|1404.41
#2019-08-02|1379.52
#2019-08-05|1352.96
#2019-08-06|1355.21
#2019-08-07|1363.69
#2019-08-08|1386.83
#2019-08-09|1367.71
#2019-08-12|1358.63
#2019-08-13|1360.09
#2019-08-14|1329.19
#2019-08-15|1307.01
#2019-08-16|1328.35
#2019-08-19|1353.37
#2019-08-20|1345.08
#2019-08-21|1370.04
#2019-08-22|1363.93
#2019-08-23|1353.20
#2019-08-26|1352.64
#2019-08-27|1353.17
#2019-08-28|1342.83
#2019-08-29|1351.41
#2019-08-30|1352.10
#2019-09-02|1350.44
#2019-09-03|1338.69
#2019-09-04|1358.13
#2019-09-05|1381.56
#2019-09-06|1384.65
#2019-09-09|1389.11
#2019-09-10|1386.51
#2019-09-11|1396.60
#2019-09-12|1399.46
#2019-09-13|1418.71
#2019-09-16|1405.16
#2019-09-17|1409.27
#2019-09-18|1409.95
#2019-09-19|1415.98
#2019-09-20|1411.53
#2019-09-23|1382.64
#2019-09-24|1378.32
#2019-09-25|1364.62
#2019-09-26|1355.81
#2019-09-27|1364.66
#2019-09-30|1361.54
#2019-10-01|1350.58
#2019-10-02|1316.27
#2019-10-03|1316.37
#2019-10-04|1329.76
#2019-10-07|1336.30
#2019-10-08|1312.62
#2019-10-09|1320.30
#2019-10-10|1347.01
#2019-10-11|1375.35
#2019-10-14|1372.78
#2019-10-15|1386.91
#2019-10-16|1387.44
#2019-10-17|1396.92
#2019-10-18|1390.72
#2019-10-21|1403.41
#2019-10-22|1390.39
#2019-10-23|1390.85
#2019-10-24|1386.27
#2019-10-25|1396.02
#2019-10-28|1399.83
#2019-10-29|1410.54
#2019-10-30|1399.76
#2019-10-31|1392.92
#2019-11-01|1408.68
#2019-11-04|1425.76
#2019-11-05|1422.96
#2019-11-06|1416.30
#2019-11-07|1433.04
#2019-11-08|1428.50
#2019-11-11|1436.21
#2019-11-12|1429.70
#2019-11-13|1419.98
#2019-11-14|1417.27
#2019-11-15|1427.12
#2019-11-18|1424.38
#2019-11-19|1416.83
#2019-11-20|1413.17
#2019-11-21|1403.26
#2019-11-22|1407.26
#2019-11-25|1413.81
#2019-11-26|1415.88
#2019-11-27|1418.00
#2019-11-28|1414.88
#2019-11-29|1402.40
#2019-12-02|1392.20
#2019-12-03|1376.80
#2019-12-04|1401.28
#2019-12-05|1414.58
#2019-12-06|1419.92
#2019-12-09|1421.93
#2019-12-10|1431.57
#2019-12-11|1437.56
#2019-12-12|1449.16
#2019-12-13|1458.69
#2019-12-16|1478.77
#2019-12-17|1471.00
#2019-12-18|1467.67
#2019-12-19|1464.92
#2019-12-20|1467.05
#2019-12-23|1476.26
#2019-12-24|1482.15
#2019-12-25|1482.15
#2019-12-26|1483.28
#2019-12-27|1497.96
#2019-12-30|1499.06
#2019-12-31|1501.45
#2020-01-01|1501.45
#2020-01-02|1517.43
#2020-01-03|1506.12
#2020-01-06|1494.56
#2020-01-07|1491.51
#2020-01-08|1489.83
#2020-01-09|1489.28
#2020-01-10|1485.43
#2020-01-13|1496.94
#2020-01-14|1496.21
#2020-01-15|1503.40
#2020-01-16|1503.32
#2020-01-17|1499.04
#2020-01-20|1504.82
#2020-01-21|1487.89
#2020-01-22|1465.16
#2020-01-23|1448.89
#2020-01-24|1452.30
#2020-01-27|1421.98
#2020-01-28|1429.86
#2020-01-29|1431.69
#2020-01-30|1409.42
#2020-01-31|1408.69
#2020-02-03|1412.65
#2020-02-04|1439.25
#2020-02-05|1446.61
#2020-02-06|1448.32
#2020-02-07|1436.16
#2020-02-10|1435.64
#2020-02-11|1451.26
#2020-02-12|1458.55
#2020-02-13|1463.62
#2020-02-14|1467.58
#2020-02-17|1465.57
#2020-02-18|1453.13
#2020-02-19|1454.75
#2020-02-20|1451.72
#2020-02-21|1456.58
#2020-02-24|1390.65
#2020-02-25|1355.56
#2020-02-26|1369.99
#2020-02-27|1343.50
#2020-02-28|1301.62
#2020-03-02|1302.91
#2020-03-03|1327.42
#2020-03-04|1329.38
#2020-03-05|1297.45
#2020-03-06|1259.32
#2020-03-09|1158.86
#2020-03-10|1138.29
#2020-03-11|1107.29
#2020-03-12| 957.14
#2020-03-13| 937.69
#2020-03-16| 838.85
#2020-03-17| 810.04
#2020-03-18| 783.81
#2020-03-19| 780.70
#2020-03-20| 816.93
#2020-03-23| 796.60
#2020-03-24| 850.76
#2020-03-25| 881.77
#2020-03-26| 919.95
#2020-03-27| 898.54
#2020-03-30| 884.12
#2020-03-31| 899.37
#2020-04-01| 872.05
#2020-04-02| 875.63
#2020-04-03| 862.95
#2020-04-06| 900.70
#2020-04-07| 939.70
#2020-04-08| 948.70
#2020-04-09| 978.36
#2020-04-10| 978.36
#2020-04-13| 974.96
#2020-04-14| 986.41
#2020-04-15| 943.19
#2020-04-16| 932.25
#2020-04-17| 962.73
#2020-04-20| 972.01
#2020-04-21| 942.48
#2020-04-22| 949.71
#2020-04-23| 971.14
#2020-04-24| 963.30
#2020-04-27| 976.89
#2020-04-28| 987.11
#2020-04-29|1023.31
#2020-04-30|1021.58
#2020-05-01|1026.75
#2020-05-04| 988.29
#2020-05-05|1004.89
#2020-05-06| 992.80
#2020-05-07| 999.65
#2020-05-08|1016.94
#2020-05-11|1007.18
#2020-05-12| 986.62
#2020-05-13| 965.37
#2020-05-14| 943.38
#2020-05-15| 955.70
#2020-05-18|1000.82
#2020-05-19| 979.32
#2020-05-20| 984.84
#2020-05-21| 967.19
#2020-05-22| 968.78
#2020-05-25| 996.10
#2020-05-26|1026.39
#2020-05-27|1042.39
#2020-05-28|1064.02
#2020-05-29|1053.06
#2020-06-01|1076.23
#2020-06-02|1108.43
#2020-06-03|1139.51
#2020-06-04|1154.20
#2020-06-05|1183.88
#2020-06-08|1191.35
#2020-06-09|1168.07
#2020-06-10|1147.34
#2020-06-11|1095.78
#2020-06-12|1091.16
#2020-06-15|1093.35
#2020-06-16|1115.55
#2020-06-17|1113.56
#2020-06-18|1109.24
#2020-06-19|1098.89
#2020-06-22|1097.19
#2020-06-23|1123.22
#2020-06-24|1089.99
#2020-06-25|1094.79
#2020-06-26|1085.44
#2020-06-29|1097.25
#2020-06-30|1096.83
#2020-07-01|1096.44
#2020-07-02|1107.93
#2020-07-03|1105.06
#2020-07-06|1131.62
#2020-07-07|1122.77
#2020-07-08|1113.81
#2020-07-09|1101.37
#2020-07-10|1114.53
#2020-07-13|1139.91
#2020-07-14|1125.64
#2020-07-15|1145.66
#2020-07-16|1146.27
#2020-07-17|1139.19
#2020-07-20|1149.48
#2020-07-21|1170.59
#2020-07-22|1175.80
#2020-07-23|1181.63
#2020-07-24|1168.35
#2020-07-27|1175.64
#2020-07-28|1172.50
#2020-07-29|1190.13
#2020-07-30|1163.93
#2020-07-31|1162.14
#2020-08-03|1171.69
#2020-08-04|1171.12
#2020-08-05|1200.10
#2020-08-06|1189.06
#2020-08-07|1185.14
#2020-08-10|1195.66
#2020-08-11|1218.39
#2020-08-12|1224.82
#2020-08-13|1227.56
#2020-08-14|1213.10
#2020-08-17|1222.08
#2020-08-18|1216.83
#2020-08-19|1216.96
#2020-08-20|1197.70
#2020-08-21|1191.61
#2020-08-24|1212.43
#2020-08-25|1210.03
#2020-08-26|1221.46
#2020-08-27|1213.41
#2020-08-28|1225.07
#2020-08-31|1227.24
#2020-09-01|1223.71
#2020-09-02|1223.52
#2020-09-03|1217.45
#2020-09-04|1205.40
#2020-09-07|1233.07
#2020-09-08|1211.76
#2020-09-09|1224.66
#2020-09-10|1237.90
#2020-09-11|1237.34
#2020-09-14|1253.91
#2020-09-15|1252.83
#2020-09-16|1255.25
#2020-09-17|1253.00
#2020-09-18|1241.35
#2020-09-21|1170.37
#2020-09-22|1167.23
#2020-09-23|1165.21
#2020-09-24|1148.43
#2020-09-25|1153.51
#2020-09-28|1194.79
#2020-09-29|1197.55
#2020-09-30|1219.05
#2020-10-01|1216.05
#2020-10-02|1198.06
#2020-10-05|1233.10
#2020-10-06|1254.13
#2020-10-07|1247.06
#2020-10-08|1256.80
#2020-10-09|1261.65
#2020-10-12|1260.15
#2020-10-13|1233.76
#2020-10-14|1241.59
#2020-10-15|1209.84
#2020-10-16|1220.46
#2020-10-19|1232.25
#2020-10-20|1232.76
#2020-10-21|1227.86
#2020-10-22|1210.97
#2020-10-23|1226.08
#2020-10-26|1190.35
#2020-10-27|1155.12
#2020-10-28|1091.84
#2020-10-29|1086.58
#2020-10-30|1091.56
#2020-11-02|1119.66
#2020-11-03|1151.31
#2020-11-04|1158.77
#2020-11-05|1187.25
#2020-11-06|1184.93
#2020-11-09|1275.14
#2020-11-10|1308.77
#2020-11-11|1294.97
#2020-11-12|1298.55
#2020-11-13|1312.71
#2020-11-16|1365.85
#2020-11-17|1371.88
#2020-11-18|1377.05
#2020-11-19|1351.43
#2020-11-20|1354.68
#2020-11-23|1362.73
#2020-11-24|1410.29
#2020-11-25|1419.71
#2020-11-26|1416.00
#2020-11-27|1434.48
#2020-11-30|1411.70
#2020-12-01|1451.33
#2020-12-02|1445.40
#2020-12-03|1465.72
#2020-12-04|1485.85
#2020-12-07|1484.15
#2020-12-08|1478.79
#2020-12-09|1472.06
#2020-12-10|1458.06
#2020-12-11|1442.54
#2020-12-14|1459.29
#2020-12-15|1462.69
#2020-12-16|1477.75
#2020-12-17|1495.15
#2020-12-18|1492.43
#2020-12-21|1455.27
#2020-12-22|1473.66
#2020-12-23|1495.98
#2020-12-24|1502.09
#2020-12-25|1502.09
#2020-12-28|1509.87
#2020-12-29|1512.42
#2020-12-30|1516.05
#2020-12-31|1505.38
#2021-01-01|1505.38
#2021-01-04|1516.42
#2021-01-05|1526.52
#2021-01-06|1561.14
#2021-01-07|1584.27
#2021-01-08|1587.60
#2021-01-11|1562.32
#2021-01-12|1564.00
#2021-01-13|1554.33
#2021-01-14|1559.75
#2021-01-15|1542.18
#2021-01-18|1547.39
#2021-01-19|1550.90
#2021-01-20|1559.15
#2021-01-21|1563.83
#2021-01-22|1537.70
#2021-01-25|1473.95
#2021-01-26|1500.77
#2021-01-27|1476.56
#2021-01-28|1493.32
#2021-01-29|1492.25
#2021-02-01|1503.01
#2021-02-02|1513.98
#2021-02-03|1516.89
#2021-02-04|1522.08
#2021-02-05|1539.17
#2021-02-08|1547.24
#2021-02-09|1548.16
#2021-02-10|1546.11
#2021-02-11|1560.69
#2021-02-12|1568.88
#2021-02-15|1597.57
#2021-02-16|1590.10
#2021-02-17|1575.03
#2021-02-18|1563.61
#2021-02-19|1576.40
#2021-02-22|1579.56
#2021-02-23|1579.08
#2021-02-24|1586.32
#2021-02-25|1609.65
#2021-02-26|1577.83
#2021-03-01|1595.00
#2021-03-02|1598.83
#2021-03-03|1609.13
#2021-03-04|1596.48
#2021-03-05|1562.09
#2021-03-08|1582.66
#2021-03-09|1597.95
#2021-03-10|1599.37
#2021-03-11|1617.88
#2021-03-12|1623.08
#2021-03-15|1622.26
#2021-03-16|1631.48
#2021-03-17|1631.54
#2021-03-18|1632.43
#2021-03-19|1623.00
#2021-03-22|1624.10
#2021-03-23|1606.46
#2021-03-24|1598.82
#2021-03-25|1587.86
#2021-03-26|1610.73
#2021-03-29|1602.34
#2021-03-30|1605.36
#2021-03-31|1607.51
#2021-04-01|1642.34
#2021-04-02|1642.34
#2021-04-05|1647.65
#2021-04-06|1670.76
#2021-04-07|1678.17
#2021-04-08|1681.35
#2021-04-09|1662.62
#2021-04-12|1657.55
#2021-04-13|1664.19
#2021-04-14|1670.05
#2021-04-15|1672.14
#2021-04-16|1694.31
#2021-04-19|1702.97
#2021-04-20|1665.40
#2021-04-21|1667.38
#2021-04-22|1686.48
#2021-04-23|1689.85
#2021-04-26|1718.50
#2021-04-27|1721.12
#2021-04-28|1736.61
#2021-04-29|1738.79
#2021-04-30|1709.99
#2021-05-03|1721.26
#2021-05-04|1700.55
#2021-05-05|1708.30
#2021-05-06|1709.34
#2021-05-07|1742.08
#2021-05-10|1753.00
#2021-05-11|1725.86
#2021-05-12|1700.69
#2021-05-13|1689.10
#2021-05-14|1720.35
#2021-05-17|1717.72
#2021-05-18|1737.75
#2021-05-19|1709.30
#2021-05-20|1709.77
#2021-05-21|1705.10
#2021-05-24|1694.23
#2021-05-25|1689.18
#2021-05-26|1684.21
#2021-05-27|1694.45
#2021-05-28|1707.68
#2021-05-31|1715.65
#2021-06-01|1730.99
#2021-06-02|1728.01
#2021-06-03|1710.54
#2021-06-04|1723.08
#2021-06-07|1726.44
#2021-06-08|1728.61
#2021-06-09|1725.53
#2021-06-10|1709.67
#2021-06-11|1715.76
#2021-06-14|1726.84
#2021-06-15|1718.05
#2021-06-16|1705.55
#2021-06-17|1671.09
#2021-06-18|1645.92
#2021-06-21|1655.10
#2021-06-22|1653.44
#2021-06-23|1652.24
#2021-06-24|1661.89
#2021-06-25|1671.08
#2021-06-28|1654.62
#2021-06-29|1661.87
#2021-06-30|1652.23
#2021-07-01|1683.21
#2021-07-02|1689.86
#2021-07-05|1699.70
#2021-07-06|1686.91
#2021-07-07|1679.20
#2021-07-08|1649.10
#2021-07-09|1670.11
#2021-07-12|1665.07
#2021-07-13|1655.30
#2021-07-14|1657.16
#2021-07-15|1637.94
#2021-07-16|1637.33
#2021-07-19|1596.21
#2021-07-20|1605.24
#2021-07-21|1640.90
#2021-07-22|1650.53
#2021-07-23|1658.93
#2021-07-26|1685.71
#2021-07-27|1680.98
#2021-07-28|1697.76
#2021-07-29|1713.36
#2021-07-30|1696.24
#2021-08-02|1705.53
#2021-08-03|1692.37
#2021-08-04|1692.38
#2021-08-05|1698.42
#2021-08-06|1686.36
#2021-08-09|1686.89
#2021-08-10|1684.36
#2021-08-11|1697.77
#2021-08-12|1698.12
#2021-08-13|1712.32
#2021-08-16|1694.86
#2021-08-17|1678.72
#2021-08-18|1691.10
#2021-08-19|1657.29
#2021-08-20|1658.33
#2021-08-23|1684.91
#2021-08-24|1694.86
#2021-08-25|1710.23
#2021-08-26|1709.65
#2021-08-27|1727.02
#2021-08-30|1747.84
#2021-08-31|1751.02
#2021-09-01|1761.08
#2021-09-02|1773.72
#2021-09-03|1759.84
#2021-09-06|1753.77
#2021-09-07|1754.34
#2021-09-08|1731.86
#2021-09-09|1736.36
#2021-09-10|1724.96
#2021-09-13|1710.89
#2021-09-14|1711.17
#2021-09-15|1697.13
#2021-09-16|1696.83
#2021-09-17|1694.03
#2021-09-20|1693.30
#2021-09-21|1710.87
#2021-09-22|1733.12
#2021-09-23|1754.59
#2021-09-24|1742.92
#2021-09-27|1745.65
#2021-09-28|1714.36
#2021-09-29|1701.69
#2021-09-30|1700.64
#2021-10-01|1702.48
#2021-10-04|1693.21
#2021-10-05|1689.93
#2021-10-06|1653.19
#2021-10-07|1670.62
#2021-10-08|1671.92
#2021-10-11|1678.64
#2021-10-12|1677.02
#2021-10-13|1699.27
#2021-10-14|1711.98
#2021-10-15|1726.94
#2021-10-18|1721.23
#2021-10-19|1731.85
#2021-10-20|1743.89
#2021-10-21|1743.19
#2021-10-22|1745.33
#2021-10-25|1738.30
#2021-10-26|1756.31
#2021-10-27|1748.48
#2021-10-28|1759.99
#2021-10-29|1743.89
#2021-11-01|1769.04
#2021-11-02|1756.37
#2021-11-03|1747.76
#2021-11-04|1750.51
#2021-11-05|1754.26
#2021-11-08|1763.02
#2021-11-09|1754.82
#2021-11-10|1768.24
#2021-11-11|1749.01
#2021-11-12|1745.66
#2021-11-15|1751.08
#2021-11-16|1741.17
#2021-11-17|1724.36
#2021-11-18|1709.04
#2021-11-19|1696.59
#2021-11-22|1681.25
#2021-11-23|1669.77
#2021-11-24|1665.11
#2021-11-25|1679.52
#2021-11-26|1646.47
#2021-11-29|1649.47
#2021-11-30|1635.55
#2021-12-01|1669.17
#2021-12-02|1648.32
#2021-12-03|1628.52
#2021-12-06|1644.61
#2021-12-07|1666.64
#2021-12-08|1672.60
#2021-12-09|1664.68
#2021-12-10|1665.51
#2021-12-13|1648.69
#2021-12-14|1643.35
#2021-12-15|1630.22
#2021-12-16|1667.76
#2021-12-17|1665.56
#2021-12-20|1646.24
#2021-12-21|1660.90
#2021-12-22|1690.42
#2021-12-23|1698.50
#2021-12-24|1701.85
#2021-12-27|1707.46
#2021-12-28|1710.46
#2021-12-29|1721.85
#2021-12-30|1720.94
#2021-12-31|1731.46
#2022-01-03|1743.05
#2022-01-04|1734.27
#2022-01-05|1743.29
#2022-01-06|1719.89
#2022-01-07|1724.08
#2022-01-10|1699.12
#2022-01-11|1713.51
#2022-01-12|1740.16
#2022-01-13|1757.85
#2022-01-14|1740.34
#2022-01-17|1746.27
#2022-01-18|1719.12
#2022-01-19|1706.30
#2022-01-20|1712.73
#2022-01-21|1682.10
#2022-01-24|1601.49
#2022-01-25|1607.31
#2022-01-26|1630.36
#2022-01-27|1605.49
#2022-01-28|1593.58
#2022-01-31|1605.10
#2022-02-01|1632.62
#2022-02-02|1644.52
#2022-02-03|1639.30
#2022-02-04|1613.80
#2022-02-07|1617.86
#2022-02-08|1621.69
#2022-02-09|1654.79
#2022-02-10|1669.34
#2022-02-11|1652.97
#2022-02-14|1602.34
#2022-02-15|1641.08
#2022-02-16|1650.05
#2022-02-17|1629.99
#2022-02-18|1610.29
#2022-02-21|1580.91
#2022-02-22|1578.63
#2022-02-23|1569.71
#2022-02-24|1499.31
#2022-02-25|1574.68
#2022-02-28|1578.55
#2022-03-01|1517.52
#2022-03-02|1512.30
#2022-03-03|1489.59
#2022-03-04|1404.51
#2022-03-07|1383.29
#2022-03-08|1402.99
#2022-03-09|1492.49
#2022-03-10|1471.54
#2022-03-11|1495.86
#2022-03-14|1513.42
#2022-03-15|1503.16
#2022-03-16|1550.54
#2022-03-17|1571.77
#2022-03-18|1567.56
#2022-03-21|1571.37
#2022-03-22|1579.02
#2022-03-23|1562.19
#2022-03-24|1542.95
#2022-03-25|1543.46
#2022-03-28|1542.64
#2022-03-29|1598.94
#2022-03-30|1601.20
#2022-03-31|1579.29
#2022-04-01|1574.14
#2022-04-04|1578.36
#2022-04-05|1538.17
#2022-04-06|1504.39
#2022-04-07|1494.41
#2022-04-08|1508.48
#2022-04-11|1515.16
#2022-04-12|1514.50
#2022-04-13|1509.53
#2022-04-14|1511.44
#2022-04-15|1511.44
#2022-04-18|1513.82
#2022-04-19|1515.35
#2022-04-20|1533.96
#2022-04-21|1551.70
#2022-04-22|1522.36
#2022-04-25|1488.91
#2022-04-26|1468.99
#2022-04-27|1448.63
#2022-04-28|1459.06
#2022-04-29|1475.00
#2022-05-02|1455.48
#2022-05-03|1470.67
#2022-05-04|1473.57
#2022-05-05|1460.53
#2022-05-06|1458.49
#2022-05-09|1404.94
#2022-05-10|1406.82
#2022-05-11|1428.54
#2022-05-12|1399.66
#2022-05-13|1432.86
#2022-05-16|1434.48
#2022-05-17|1475.47
#2022-05-18|1461.58
#2022-05-19|1463.03
#2022-05-20|1470.81
#2022-05-23|1502.00
#2022-05-24|1479.95
#2022-05-25|1478.92
#2022-05-26|1502.99
#2022-05-27|1513.98
#2022-05-30|1524.76
#2022-05-31|1502.45
#2022-06-01|1487.09
#2022-06-02|1511.30
#2022-06-03|1508.03
#2022-06-06|1523.14
#2022-06-07|1520.51
#2022-06-08|1506.58
#2022-06-09|1468.20
#2022-06-10|1409.74
#2022-06-13|1328.28
#2022-06-14|1299.99
#2022-06-15|1314.26
#2022-06-16|1283.83
#2022-06-17|1293.07
#2022-06-20|1319.83
#2022-06-21|1335.58
#2022-06-22|1321.15
#2022-06-23|1297.19
#2022-06-24|1317.90
#2022-06-27|1334.21
#2022-06-28|1337.25
#2022-06-29|1308.19
#2022-06-30|1269.12
#2022-07-01|1255.55
#2022-07-04|1262.62
#2022-07-05|1213.07
#2022-07-06|1215.07
#2022-07-07|1242.24
#2022-07-08|1262.16
#2022-07-11|1228.46
#2022-07-12|1223.78
#2022-07-13|1220.58
#2022-07-14|1186.52
#2022-07-15|1220.07
#2022-07-18|1260.20
#2022-07-19|1283.63
#2022-07-20|1276.79
#2022-07-21|1270.96
#2022-07-22|1283.07
#2022-07-25|1276.36
#2022-07-26|1250.71
#2022-07-27|1272.00
#2022-07-28|1282.95
#2022-07-29|1311.41
#2022-08-01|1318.04
#2022-08-02|1299.96
#2022-08-03|1310.09
#2022-08-04|1326.97
#2022-08-05|1315.03
#2022-08-08|1330.26
#2022-08-09|1324.04
#2022-08-10|1357.89
#2022-08-11|1362.27
#2022-08-12|1349.29
#2022-08-15|1344.38
#2022-08-16|1349.78
#2022-08-17|1325.82
#2022-08-18|1325.62
#2022-08-19|1294.08
#2022-08-22|1256.72
#2022-08-23|1262.58
#2022-08-24|1269.92
#2022-08-25|1272.36
#2022-08-26|1256.43
#2022-08-29|1241.82
#2022-08-30|1237.72
#2022-08-31|1240.69
#2022-09-01|1202.01
#2022-09-02|1233.98
#2022-09-05|1210.07
#2022-09-06|1201.80
#2022-09-07|1198.24
#2022-09-08|1202.24
#2022-09-09|1238.92
#2022-09-12|1267.68
#2022-09-13|1230.39
#2022-09-14|1216.71
#2022-09-15|1205.41
#2022-09-16|1182.35
#2022-09-19|1181.65
#2022-09-20|1158.04
#2022-09-21|1148.01
#2022-09-22|1115.99
#2022-09-23|1065.96
#2022-09-26|1057.62
#2022-09-27|1055.99
#2022-09-28|1057.98
#2022-09-29|1043.32
#2022-09-30|1069.86
#2022-10-03|1085.27
#2022-10-04|1137.82
#2022-10-05|1103.78
#2022-10-06|1103.41
#2022-10-07|1085.13
#2022-10-10|1068.49
#2022-10-11|1069.50
#2022-10-12|1055.14
#2022-10-13|1078.80
#2022-10-14|1088.12
#2022-10-17|1125.68
#2022-10-18|1136.03
#2022-10-19|1125.99
#2022-10-20|1138.50
#2022-10-21|1125.46
#2022-10-24|1150.19
#2022-10-25|1171.54
#2022-10-26|1194.11
#2022-10-27|1191.96
#2022-10-28|1165.53
#2022-10-31|1164.83
#2022-11-01|1173.44
#2022-11-02|1148.17
#2022-11-03|1123.05
#2022-11-04|1162.15
#2022-11-07|1189.94
#2022-11-08|1206.15
#2022-11-09|1195.52
#2022-11-10|1243.72
#2022-11-11|1287.16
#2022-11-14|1282.27
#2022-11-15|1290.44
#2022-11-16|1250.21
#2022-11-17|1232.87
#2022-11-18|1245.06
#2022-11-21|1220.27
#2022-11-22|1234.19
#2022-11-23|1248.12
#2022-11-24|1271.78
#2022-11-25|1267.46
#2022-11-28|1257.12
#2022-11-29|1251.65
#2022-11-30|1242.50
#2022-12-01|1278.21
#2022-12-02|1280.56
#2022-12-05|1285.58
#2022-12-06|1268.39
#2022-12-07|1255.98
#2022-12-08|1267.48
#2022-12-09|1277.10
#2022-12-12|1266.54
#2022-12-13|1300.45
#2022-12-14|1301.64
#2022-12-15|1272.47
#2022-12-16|1262.86
#2022-12-19|1264.01
#2022-12-20|1271.37
#2022-12-21|1297.17
#2022-12-22|1286.55
#2022-12-23|1297.41
#2022-12-26|1297.41
#2022-12-27|1305.20
#2022-12-28|1297.45
#2022-12-29|1320.10
#2022-12-30|1305.75
#2023-01-02|1338.42
#2023-01-03|1332.31
#2023-01-04|1355.68
#2023-01-05|1344.35
#2023-01-06|1368.73
#2023-01-09|1405.70
#2023-01-10|1385.21
#2023-01-11|1396.77
#2023-01-12|1417.69
#2023-01-13|1434.38
#2023-01-16|1448.65
#2023-01-17|1452.96
#2023-01-18|1463.19
#2023-01-19|1424.75
#2023-01-20|1437.98
#2023-01-23|1457.72
#2023-01-24|1454.95
#2023-01-25|1448.27
#2023-01-26|1448.86
#2023-01-27|1453.14
#2023-01-30|1446.29
#2023-01-31|1453.39
#2023-02-01|1471.44
#2023-02-02|1500.61
#2023-02-03|1490.70
#2023-02-06|1457.41
#2023-02-07|1454.14
#2023-02-08|1467.83
#2023-02-09|1486.46
#2023-02-10|1455.58
#2023-02-13|1464.19
#2023-02-14|1470.59
#2023-02-15|1468.30
#2023-02-16|1479.92
#2023-02-17|1476.13
#2023-02-20|1477.65
#2023-02-21|1469.10
#2023-02-22|1443.03
#2023-02-23|1453.20
#2023-02-24|1436.27
#2023-02-27|1469.60
#2023-02-28|1475.18
#2023-03-01|1489.40
#2023-03-02|1497.67
#2023-03-03|1515.44
#2023-03-06|1532.55
#2023-03-07|1508.35
#2023-03-08|1506.72
#2023-03-09|1496.16
#2023-03-10|1486.39
#2023-03-13|1437.63
#2023-03-14|1466.03
#2023-03-15|1367.51
#2023-03-16|1398.23
#2023-03-17|1378.00
#2023-03-20|1393.74
#2023-03-21|1423.62
#2023-03-22|1421.38
#2023-03-23|1430.77
#2023-03-24|1371.67
#2023-03-27|1382.42
#2023-03-28|1388.27
#2023-03-29|1401.90
#2023-03-30|1442.70
#2023-03-31|1441.31
#2023-04-03|1449.90
#2023-04-04|1456.97
#2023-04-05|1425.43
#2023-04-06|1435.87
#2023-04-07|1435.87
#2023-04-10|1424.83
#2023-04-11|1445.00
#2023-04-12|1452.70
#2023-04-13|1473.55
#2023-04-14|1471.73
#2023-04-17|1465.56
#2023-04-18|1476.19
#2023-04-19|1471.19
#2023-04-20|1457.44
#2023-04-21|1447.92
#2023-04-24|1451.38
#2023-04-25|1428.52
#2023-04-26|1438.60
#2023-04-27|1437.95
#2023-04-28|1466.70
#2023-05-01|1458.80
#2023-05-02|1441.30
#2023-05-03|1446.95
#2023-05-04|1419.95
#2023-05-05|1439.96
#2023-05-08|1449.42
#2023-05-09|1437.24
#2023-05-10|1442.07
#2023-05-11|1438.54
#2023-05-12|1442.05
#2023-05-15|1452.66
#2023-05-16|1453.59
#2023-05-17|1448.20
#2023-05-18|1448.34
#2023-05-19|1454.87
#2023-05-22|1454.77
#2023-05-23|1448.78
#2023-05-24|1417.31
#2023-05-25|1402.97
#2023-05-26|1415.70
#2023-05-29|1414.61
#2023-05-30|1405.21
#2023-05-31|1382.78
#2023-06-01|1409.85
#2023-06-02|1442.48
#2023-06-05|1438.41
#2023-06-06|1438.72
#2023-06-07|1439.26
#2023-06-08|1451.83
#2023-06-09|1451.50
#2023-06-12|1456.13
#2023-06-13|1469.08
#2023-06-14|1490.89
#2023-06-15|1487.05
#2023-06-16|1503.42
#2023-06-19|1488.46
#2023-06-20|1470.35
#2023-06-21|1478.87
#2023-06-22|1466.45
#2023-06-23|1437.73
#2023-06-26|1435.64
#2023-06-27|1442.18
#2023-06-28|1458.61
#2023-06-29|1462.89
#2023-06-30|1476.60
#2023-07-03|1476.41
#2023-07-04|1473.71
#2023-07-05|1456.85
#2023-07-06|1423.59
#2023-07-07|1459.41
#2023-07-10|1466.98
#2023-07-11|1478.54
#2023-07-12|1520.83
#2023-07-13|1538.74
#2023-07-14|1537.56
#2023-07-17|1528.02
#2023-07-18|1540.38
#2023-07-19|1543.60
#2023-07-20|1541.30
#2023-07-21|1540.21
#2023-07-24|1545.79
#2023-07-25|1535.61
#2023-07-26|1535.95
#2023-07-27|1529.52
#2023-07-28|1528.27
#2023-07-31|1510.00
#2023-08-01|1499.80
#2023-08-02|1470.21
#2023-08-03|1457.69
#2023-08-04|1478.64
#2023-08-07|1480.79
#2023-08-08|1463.92
#2023-08-09|1474.89
#2023-08-10|1492.19
#2023-08-11|1468.26
#2023-08-14|1460.43
#2023-08-15|1452.84
#2023-08-16|1444.86
#2023-08-17|1434.71
#2023-08-18|1419.48
#2023-08-21|1425.43
#2023-08-22|1432.85
#2023-08-23|1430.11
#2023-08-24|1425.01
#2023-08-25|1414.14
#2023-08-28|1436.82
#2023-08-29|1452.63
#2023-08-30|1459.06
#2023-08-31|1455.23
#2023-09-01|1451.96
#2023-09-04|1441.37
#2023-09-05|1433.39
#2023-09-06|1421.96
#2023-09-07|1415.63
#2023-09-08|1422.53
#2023-09-11|1434.35
#2023-09-12|1427.79
#2023-09-13|1424.98
#2023-09-14|1428.17
#2023-09-15|1427.47
#2023-09-18|1401.52
#2023-09-19|1409.94
#2023-09-20|1427.36
#2023-09-21|1391.93
#2023-09-22|1385.51
#2023-09-25|1356.30
#2023-09-26|1343.85
#2023-09-27|1340.51
#2023-09-28|1352.26
#2023-09-29|1369.16
#2023-10-02|1340.41
#2023-10-03|1306.90
#2023-10-04|1302.66
#2023-10-05|1302.71
#2023-10-06|1311.18
#2023-10-09|1303.89
#2023-10-10|1330.33
#2023-10-11|1323.52
#2023-10-12|1316.87
#2023-10-13|1284.30
#2023-10-16|1295.95
#2023-10-17|1298.27
#2023-10-18|1278.00
#2023-10-19|1255.91
#2023-10-20|1238.75
#2023-10-23|1240.86
#2023-10-24|1242.87
#2023-10-25|1224.85
#2023-10-26|1214.31
#2023-10-27|1220.88
#2023-10-30|1236.97
#2023-10-31|1244.37
#2023-11-01|1246.80
#2023-11-02|1294.51
#2023-11-03|1329.28
#2023-11-06|1317.44
#2023-11-07|1300.92
#2023-11-08|1311.82
#2023-11-09|1330.16
#2023-11-10|1309.29
#2023-11-13|1318.07
#2023-11-14|1369.97
#2023-11-15|1374.80
#2023-11-16|1362.85
#2023-11-17|1383.02
#2023-11-20|1392.69
#2023-11-21|1374.02
#2023-11-22|1378.45
#2023-11-23|1380.72
#2023-11-24|1392.63
#2023-11-27|1385.39
#2023-11-28|1391.55
#2023-11-29|1401.13
#2023-11-30|1398.85
#2023-12-01|1402.81
#2023-12-04|1384.09
#2023-12-05|1391.30
#2023-12-06|1397.06
#2023-12-07|1391.39
#2023-12-08|1402.97
#2023-12-11|1396.78
#2023-12-12|1387.25
#2023-12-13|1388.23
#2023-12-14|1461.90
#2023-12-15|1461.39
#2023-12-18|1459.28
#2023-12-19|1487.06
#2023-12-20|1498.29
#2023-12-21|1497.54
#2023-12-22|1502.54
#2023-12-25|1502.54
#2023-12-26|1504.45
#2023-12-27|1521.89
#2023-12-28|1516.98
#2023-12-29|1504.81
#2024-01-01|1504.81
#2024-01-02|1484.82
#2024-01-03|1455.90
#2024-01-04|1474.97
#2024-01-05|1470.26
#2024-01-08|1475.55
#2024-01-09|1460.73
#2024-01-10|1460.67
#2024-01-11|1451.69
#2024-01-12|1472.13
#2024-01-15|1462.46
#2024-01-16|1437.94
#2024-01-17|1414.32
#2024-01-18|1426.00
#2024-01-19|1418.53
#2024-01-22|1435.08
#2024-01-23|1435.58
#2024-01-24|1462.00
#2024-01-25|1450.02
#2024-01-26|1470.98
#2024-01-29|1457.64
#2024-01-30|1460.31
#2024-01-31|1465.02
#2024-02-01|1450.68
#2024-02-02|1447.45
#2024-02-05|1421.95
#2024-02-06|1433.09
#2024-02-07|1425.92
#2024-02-08|1433.30
#2024-02-09|1443.03
#2024-02-12|1451.94
#2024-02-13|1427.09
#2024-02-14|1436.57
#2024-02-15|1455.67
#2024-02-16|1465.32
#2024-02-19|1450.77
#2024-02-20|1440.59
#2024-02-21|1443.92
#2024-02-22|1466.65
#2024-02-23|1464.75
#2024-02-26|1463.22
#2024-02-27|1475.71
#2024-02-28|1465.64
#2024-02-29|1452.35
#2024-03-01|1459.91
#2024-03-04|1465.92
#2024-03-05|1458.85
#2024-03-06|1474.23
#2024-03-07|1493.37
#2024-03-08|1501.42
#2024-03-11|1484.27
#2024-03-12|1489.36
#2024-03-13|1497.48
#2024-03-14|1482.98
#2024-03-15|1478.99
#2024-03-18|1484.35
#2024-03-19|1478.20
#2024-03-20|1476.82
#2024-03-21|1492.45
#2024-03-22|1487.17
#2024-03-25|1496.73
#2024-03-26|1508.71
#2024-03-27|1512.47
#2024-03-28|1520.06
#2024-03-29|1520.06
#2024-04-01|1512.25
#2024-04-02|1510.35
#2024-04-03|1534.48
#2024-04-04|1534.26
#2024-04-05|1513.56
#2024-04-08|1536.64
#2024-04-09|1531.40
#2024-04-10|1512.94
#2024-04-11|1501.78
#2024-04-12|1479.58
#2024-04-15|1477.02
#2024-04-16|1459.82
#2024-04-17|1467.26
#2024-04-18|1483.98
#2024-04-19|1469.78
#2024-04-22|1474.18
#2024-04-23|1489.80
#2024-04-24|1483.28
#2024-04-25|1474.01
#2024-04-26|1474.73
#2024-04-29|1496.58
#2024-04-30|1479.72
#2024-05-01|1478.47
#2024-05-02|1488.91
#2024-05-03|1512.73
#2024-05-06|1531.21
#2024-05-07|1547.56
#2024-05-08|1554.49
#2024-05-09|1562.56
#2024-05-10|1574.42
#2024-05-13|1584.96
#2024-05-14|1609.51
#2024-05-15|1617.76
#2024-05-16|1622.35
#2024-05-17|1616.70
#2024-05-20|1621.13
#2024-05-21|1610.02
#2024-05-22|1598.45
#2024-05-23|1595.82
#2024-05-24|1606.19
#2024-05-27|1626.73
#2024-05-28|1619.29
#2024-05-29|1583.33
#2024-05-30|1602.68
#2024-05-31|1616.71
#2024-06-03|1625.96
#2024-06-04|1610.36
#2024-06-05|1617.70
#2024-06-06|1622.25
#2024-06-07|1599.23
#2024-06-10|1568.96
#2024-06-11|1534.83
#2024-06-12|1567.86
#2024-06-13|1504.35
#2024-06-14|1431.34
#2024-06-17|1440.44
#2024-06-18|1462.34
#2024-06-19|1455.08
#2024-06-20|1474.83
#2024-06-21|1444.59
#2024-06-24|1465.40
#2024-06-25|1446.08
#2024-06-26|1422.58
#2024-06-27|1416.76
#2024-06-28|1397.97
#2024-07-01|1425.56
#2024-07-02|1426.38
#2024-07-03|1462.53
#2024-07-04|1473.95
#2024-07-05|1477.56
#2024-07-08|1476.74
#2024-07-09|1435.75
#2024-07-10|1457.99
#2024-07-11|1486.95
#2024-07-12|1498.95
#2024-07-15|1493.33
#2024-07-16|1467.73
#2024-07-17|1479.57
#2024-07-18|1487.82
#2024-07-19|1452.08
#2024-07-22|1472.48
#2024-07-23|1463.86
#2024-07-24|1461.28
#2024-07-25|1448.42
#2024-07-26|1468.96
#2024-07-29|1456.16
#2024-07-30|1461.42
#2024-07-31|1469.13
#2024-08-01|1431.87
#2024-08-02|1411.46
#2024-08-05|1383.95
#2024-08-06|1384.35
#2024-08-07|1408.25
#2024-08-08|1387.59
#2024-08-09|1397.29
#2024-08-12|1397.86
#2024-08-13|1408.68
#2024-08-14|1426.47
#2024-08-15|1434.67
#2024-08-16|1434.15
#2024-08-19|1451.99
#2024-08-20|1449.82
#2024-08-21|1458.86
#2024-08-22|1458.11
#2024-08-23|1479.59
#2024-08-26|1481.23
#2024-08-27|1477.12
#2024-08-28|1468.12
#2024-08-29|1470.98
#2024-08-30|1480.23
#2024-09-02|1476.22
#2024-09-03|1456.33
#2024-09-04|1449.32
#2024-09-05|1454.15
#2024-09-06|1421.55
#2024-09-09|1412.82
#2024-09-10|1401.94
#2024-09-11|1392.84
#2024-09-12|1413.28
#2024-09-13|1436.43
#2024-09-16|1429.68
#2024-09-17|1446.03
#2024-09-18|1442.92
#2024-09-19|1478.95
#2024-09-20|1455.81
#2024-09-23|1449.59
#2024-09-24|1460.94
#2024-09-25|1463.25
#2024-09-26|1491.27
#2024-09-27|1511.66
#2024-09-30|1474.25
#2024-10-01|1447.88
#2024-10-02|1437.55
#2024-10-03|1422.05
#2024-10-04|1450.22
#2024-10-07|1437.43
#2024-10-08|1424.21
#2024-10-09|1433.60
#2024-10-10|1421.39
#2024-10-11|1429.50
#2024-10-14|1423.34
#2024-10-15|1417.04
#2024-10-16|1407.45
#2024-10-17|1401.70
#2024-10-18|1411.35
#2024-10-21|1394.58
#2024-10-22|1399.48
#2024-10-23|1385.95
#2024-10-24|1390.53
#2024-10-25|1390.58
#2024-10-28|1402.65
#2024-10-29|1396.09
#2024-10-30|1381.34
#2024-10-31|1386.40
#2024-11-01|1393.95
#2024-11-04|1392.05
#2024-11-05|1397.22
#2024-11-06|1366.29
#2024-11-07|1396.48
#2024-11-08|1382.16
#2024-11-11|1374.70
#2024-11-12|1337.46
#2024-11-13|1332.46
#2024-11-14|1346.63
#2024-11-15|1337.25
#2024-11-18|1341.38
#2024-11-19|1331.83
#2024-11-20|1311.97
#2024-11-21|1302.55
#2024-11-22|1294.77
#2024-11-25|1320.22
#2024-11-26|1303.81
#2024-11-27|1303.95
#2024-11-28|1310.75
#2024-11-29|1311.38
#2024-12-02|1276.86
#2024-12-03|1275.21
#2024-12-04|1295.86
#2024-12-05|1318.83
#2024-12-06|1338.27
#2024-12-09|1352.30
#2024-12-10|1342.18
#2024-12-11|1335.94
#2024-12-12|1326.24
#2024-12-13|1324.92
#2024-12-16|1314.33
#2024-12-17|1308.11
#2024-12-18|1313.78
#2024-12-19|1282.70
#2024-12-20|1286.98
#2024-12-23|1290.02
#2024-12-24|1294.90
#2024-12-25|1294.90
#2024-12-26|1297.09
#2024-12-27|1312.74
#2024-12-30|1302.59
#2024-12-31|1314.15
#2025-01-01|1314.15
#2025-01-02|1310.40
#2025-01-03|1301.80
#2025-01-06|1337.29
#2025-01-07|1333.51
#2025-01-08|1316.09
#2025-01-09|1314.24
#2025-01-10|1294.13
#2025-01-13|1278.58
#2025-01-14|1291.38
#2025-01-15|1316.98
#2025-01-16|1317.61
#2025-01-17|1335.97
#2025-01-20|1353.67
#2025-01-21|1359.33
#2025-01-22|1360.82
#2025-01-23|1356.11
#2025-01-24|1380.70
#2025-01-27|1380.62
#2025-01-28|1377.47
#2025-01-29|1366.95
#2025-01-30|1385.77
#2025-01-31|1387.61
#2025-02-03|1351.82
#2025-02-04|1374.82
#2025-02-05|1377.21
#2025-02-06|1379.58
#2025-02-07|1359.48
#2025-02-10|1363.57
#2025-02-11|1371.23
#2025-02-12|1372.79
#2025-02-13|1393.41
#2025-02-14|1408.90
#2025-02-17|1406.27
#2025-02-18|1402.11
#2025-02-19|1379.44
#2025-02-20|1389.50
#2025-02-21|1410.99
#2025-02-24|1417.17
#2025-02-25|1403.98
#2025-02-26|1412.02
#2025-02-27|1399.78
#2025-02-28|1378.95
#2025-03-03|1403.15
#2025-03-04|1364.78
#2025-03-05|1438.71
#2025-03-06|1478.76
#2025-03-07|1473.81
#2025-03-10|1464.55
#2025-03-11|1454.08
#2025-03-12|1464.94
#2025-03-13|1432.76
#2025-03-14|1457.50
#2025-03-17|1486.23
#2025-03-18|1499.02
#2025-03-19|1492.35
#2025-03-20|1481.63
#2025-03-21|1458.42
#2025-03-24|1461.35
#2025-03-25|1472.81
#2025-03-26|1465.50
#2025-03-27|1454.35
#2025-03-28|1440.07
#2025-03-31|1401.20
#2025-04-01|1410.68
#2025-04-02|1409.50
#2025-04-03|1369.49
#2025-04-04|1309.63
#2025-04-07|1259.19
#2025-04-08|1297.59
#2025-04-09|1272.48
#2025-04-10|1323.15
#2025-04-11|1346.88
#2025-04-14|1393.88
#2025-04-15|1415.80
#2025-04-16|1413.84
#2025-04-17|1415.21
#2025-04-18|1415.21
#2025-04-21|1433.64
#2025-04-22|1430.97
#2025-04-23|1444.75
#2025-04-24|1452.04
#2025-04-25|1450.50
#2025-04-28|1462.62
#2025-04-29|1469.13
#2025-04-30|1480.51
#2025-05-01|1469.57
#2025-05-02|1500.49
#2025-05-05|1491.54
#2025-05-06|1490.76
#2025-05-07|1487.45
#2025-05-08|1490.58
#2025-05-09|1495.73
#2025-05-12|1508.74
#2025-05-13|1528.35
#2025-05-14|1529.69
#2025-05-15|1524.54
#2025-05-16|1519.39
#2025-05-19|1534.82
#2025-05-20|1549.06
#2025-05-21|1553.76
#2025-05-22|1537.30
#2025-05-23|1536.42
#2025-05-26|1568.50
#2025-05-27|1566.40
#2025-05-28|1556.19
#2025-05-29|1568.05
#2025-05-30|1567.39
#2025-06-02|1575.70
#2025-06-03|1571.38
#2025-06-04|1576.34
#2025-06-05|1580.99
#2025-06-06|1572.71
#2025-06-09|1583.27
#2025-06-10|1592.43
#2025-06-11|1603.44
#2025-06-12|1614.23
#2025-06-13|1587.24
#2025-06-16|1606.21
#2025-06-17|1596.91
#2025-06-18|1579.63
#2025-06-19|1555.09
#2025-06-20|1565.40
#2025-06-23|1562.22
#2025-06-24|1602.40
#2025-06-25|1596.26
#2025-06-26|1618.94
#2025-06-27|1644.41
#2025-06-30|1647.87
#2025-07-01|1644.96
#2025-07-02|1664.70
#2025-07-03|1663.85
#2025-07-04|1654.06
#2025-07-07|1648.29
#2025-07-08|1659.09
#2025-07-09|1673.07
#2025-07-10|1680.62
#2025-07-11|1671.98
#2025-07-14|1660.02
#2025-07-15|1648.01
#2025-07-16|1629.17
#2025-07-17|1642.27
#2025-07-18|1663.70
#2025-07-21|1669.54
#2025-07-22|1662.47
#2025-07-23|1686.44
#2025-07-24|1685.35
#2025-07-25|1680.74
#2025-07-28|1664.26
#2025-07-29|1645.12
#2025-07-30|1628.42
#2025-07-31|1617.38
#2025-08-01|1594.84
#2025-08-04|1602.95
#2025-08-05|1619.50
#2025-08-06|1629.23
#2025-08-07|1648.09
#2025-08-08|1659.80
#2025-08-11|1647.06
#2025-08-12|1664.19
#2025-08-13|1669.83
#2025-08-14|1662.90
#2025-08-15|1677.62
#2025-08-18|1674.71
#2025-08-19|1688.59
#2025-08-20|1676.77
#2025-08-21|1669.58
#2025-08-22|1701.14
#2025-08-25|1668.73
#2025-08-26|1613.98
#2025-08-27|1600.90
#2025-08-28|1611.85
#2025-08-29|1605.56
#2025-09-01|1600.29
#2025-09-02|1565.30
#2025-09-03|1561.95
#2025-09-04|1564.21
#2025-09-05|1571.33
#2025-09-08|1582.78
#2025-09-09|1587.17
#2025-09-10|1587.56
#2025-09-11|1603.04
#2025-09-12|1607.28
#2025-09-15|1614.51
#2025-09-16|1618.92
#2025-09-17|1622.88
#2025-09-18|1620.58
#2025-09-19|1615.89
#2025-09-22|1613.60
#2025-09-23|1621.65
#2025-09-24|1617.69
#2025-09-25|1598.79
#2025-09-26|1603.35
#2025-09-29|1618.36
#2025-09-30|1627.79
#2025-10-01|1633.84
#2025-10-02|1639.06
#2025-10-03|1652.77
#2025-10-06|1619.58
#2025-10-07|1605.76
#2025-10-08|1610.50
#2025-10-09|1603.22
#2025-10-10|1578.43
#2025-10-13|1571.54
#2025-10-14|1570.73
#2025-10-15|1576.64
#2025-10-16|1590.06
#2025-10-17|1576.54
#2025-10-20|1581.96
#2025-10-21|1601.88
#2025-10-22|1614.08
#2025-10-23|1617.12
#2025-10-24|1628.78
#2025-10-27|1623.25
#2025-10-28|1621.52
#2025-10-29|1615.82
#2025-10-30|1592.46
#2025-10-31|1578.17
#2025-11-03|1576.92
#2025-11-04|1546.50
#2025-11-05|1547.97
#2025-11-06|1530.83
#2025-11-07|1524.70
#2025-11-10|1536.74
#2025-11-11|1557.08
#2025-11-12|1560.78
#2025-11-13|1567.03
#2025-11-14|1547.83
#2025-11-17|1532.90
#2025-11-18|1508.55
#2025-11-19|1502.48
#2025-11-20|1481.95
#2025-11-21|1487.67
#2025-11-24|1497.16
#2025-11-25|1509.12
#2025-11-26|1520.99
#2025-11-27|1534.68
#2025-11-28|1544.70
#2025-12-01|1546.09
#2025-12-02|1525.69
#2025-12-03|1531.64
#2025-12-04|1540.62
#2025-12-05|1544.87
#2025-12-08|1533.69
#2025-12-09|1521.18
#2025-12-10|1520.45
#2025-12-11|1548.35
#2025-12-12|1550.44
#2025-12-15|1558.89
#2025-12-16|1557.16
#2025-12-17|1547.72
#2025-12-18|1558.77
#2025-12-19|1554.97
#2025-12-22|1568.39
#2025-12-23|1565.48
#2025-12-24|1566.89
#2025-12-25|1566.89
#2025-12-26|1566.76
#2025-12-29|1577.75
#2025-12-30|1588.90
#2025-12-31|1586.02
#2026-01-01|1586.02
#2026-01-02|1588.99
#2026-01-05|1589.64
#2026-01-06|1588.83
#2026-01-07|1599.35
#2026-01-08|1591.08
#2026-01-09|1601.92
#2026-01-12|1592.43
#2026-01-13|1581.24
#2026-01-14|1592.25
#2026-01-15|1587.39
#2026-01-16|1567.33
#2026-01-19|1555.61
#2026-01-20|1555.72
#2026-01-21|1562.23
#2026-01-22|1587.15
#2026-01-23|1587.81
#2026-01-26|1605.92
#2026-01-27|1613.38
#2026-01-28|1617.06
#2026-01-29|1613.16
#2026-01-30|1616.68
#2026-02-02|1611.79
#2026-02-03|1610.74
#2026-02-04|1632.12
#2026-02-05|1622.76
#2026-02-06|1627.86
#2026-02-09|1655.87
#2026-02-10|1676.66
#2026-02-11|1649.11
#2026-02-12|1642.57
#2026-02-13|1638.30
#2026-02-16|1626.90
#2026-02-17|1637.32
#2026-02-18|1640.63
#2026-02-19|1630.77
#2026-02-20|1643.06
#2026-02-23|1632.52
#2026-02-24|1638.26
#2026-02-25|1648.58
#2026-02-26|1666.71
#2026-02-27|1661.58
#2026-03-02|1612.41
#2026-03-03|1544.24
#2026-03-04|1576.68
#2026-03-05|1558.61
#2026-03-06|1548.96
#2026-03-09|1526.80
#2026-03-10|1561.57
#2026-03-11|1534.51
#2026-03-12|1516.11
#2026-03-13|1490.08
#2026-03-16|1494.19
#2026-03-17|1509.75
#2026-03-18|1507.15
#2026-03-19|1477.29
#2026-03-20|1457.68
#2026-03-23|1468.09
#2026-03-24|1460.80
#2026-03-25|1480.87
#2026-03-26|1460.84
#2026-03-27|1444.72
#2026-03-30|1453.40
#2026-03-31|1477.69
#2026-04-01|1521.34
#2026-04-02|1512.76
#2026-04-03|1512.76
#2026-04-06|1511.65
#2026-04-07|1509.61
#2026-04-08|1580.55
#2026-04-09|1573.53
#2026-04-10|1579.96
#2026-04-13|1582.13
#2026-04-14|1624.32
#2026-04-15|1634.51
#2026-04-16|1644.02
#2026-04-17|1673.03
#2026-04-20|1653.40
#2026-04-21|1647.67
#2026-04-22|1638.04
#2026-04-23|1642.82
#2026-04-24|1637.28
#2026-04-27|1639.95
#2026-04-28|1635.71
#2026-04-29|1639.68
#2026-04-30|1664.74
#2026-05-01|1670.04
#2026-05-04|1666.23
#2026-05-05|1683.24
#2026-05-06|1723.18
#2026-05-07|1702.28
#2026-05-08|1701.86