Table Data - NASDAQ France Small Cap Total Return Index
| Title | NASDAQ France Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQFRSCT |
| 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: NQFRSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 423.15 |
| 2001-04-02 | 423.31 |
| 2001-04-03 | 412.60 |
| 2001-04-04 | 418.33 |
| 2001-04-05 | 423.78 |
| 2001-04-06 | 424.82 |
| 2001-04-09 | 426.55 |
| 2001-04-10 | 425.95 |
| 2001-04-11 | 429.08 |
| 2001-04-12 | 434.77 |
| 2001-04-13 | . |
| 2001-04-16 | 430.29 |
| 2001-04-17 | 426.21 |
| 2001-04-18 | 434.05 |
| 2001-04-19 | 441.54 |
| 2001-04-20 | 447.91 |
| 2001-04-23 | 444.99 |
| 2001-04-24 | 443.60 |
| 2001-04-25 | 446.27 |
| 2001-04-26 | 453.39 |
| 2001-04-27 | 454.55 |
| 2001-04-30 | 457.13 |
| 2001-05-01 | 459.55 |
| 2001-05-02 | 461.68 |
| 2001-05-03 | 458.69 |
| 2001-05-04 | 456.22 |
| 2001-05-07 | 456.17 |
| 2001-05-08 | 455.59 |
| 2001-05-09 | 451.12 |
| 2001-05-10 | 453.79 |
| 2001-05-11 | 450.01 |
| 2001-05-14 | 444.32 |
| 2001-05-15 | 449.52 |
| 2001-05-16 | 453.43 |
| 2001-05-17 | 455.42 |
| 2001-05-18 | 454.04 |
| 2001-05-21 | 451.29 |
| 2001-05-22 | 453.33 |
| 2001-05-23 | 450.00 |
| 2001-05-24 | 447.67 |
| 2001-05-25 | 445.88 |
| 2001-05-28 | . |
| 2001-05-29 | 446.52 |
| 2001-05-30 | 446.21 |
| 2001-05-31 | 436.76 |
| 2001-06-01 | 437.45 |
| 2001-06-04 | 438.02 |
| 2001-06-05 | 442.72 |
| 2001-06-06 | 440.97 |
| 2001-06-07 | 441.43 |
| 2001-06-08 | 441.51 |
| 2001-06-11 | 434.16 |
| 2001-06-12 | 428.11 |
| 2001-06-13 | 429.82 |
| 2001-06-14 | 426.41 |
| 2001-06-15 | 423.47 |
| 2001-06-18 | 417.67 |
| 2001-06-19 | 416.20 |
| 2001-06-20 | 406.83 |
| 2001-06-21 | 403.75 |
| 2001-06-22 | 407.02 |
| 2001-06-25 | 408.87 |
| 2001-06-26 | 404.91 |
| 2001-06-27 | 401.98 |
| 2001-06-28 | 399.23 |
| 2001-06-29 | 403.15 |
| 2001-07-02 | 405.15 |
| 2001-07-03 | 405.16 |
| 2001-07-04 | . |
| 2001-07-05 | 394.72 |
| 2001-07-06 | 389.78 |
| 2001-07-09 | 393.11 |
| 2001-07-10 | 397.46 |
| 2001-07-11 | 396.87 |
| 2001-07-12 | 395.61 |
| 2001-07-13 | 395.51 |
| 2001-07-16 | 398.60 |
| 2001-07-17 | 394.45 |
| 2001-07-18 | 400.81 |
| 2001-07-19 | 403.09 |
| 2001-07-20 | 402.53 |
| 2001-07-23 | 399.96 |
| 2001-07-24 | 401.27 |
| 2001-07-25 | 399.78 |
| 2001-07-26 | 399.24 |
| 2001-07-27 | 400.22 |
| 2001-07-30 | 405.78 |
| 2001-07-31 | 408.03 |
| 2001-08-01 | 410.35 |
| 2001-08-02 | 415.97 |
| 2001-08-03 | 414.07 |
| 2001-08-06 | 409.20 |
| 2001-08-07 | 407.18 |
| 2001-08-08 | 405.21 |
| 2001-08-09 | 404.18 |
| 2001-08-10 | 405.70 |
| 2001-08-13 | 409.56 |
| 2001-08-14 | 411.09 |
| 2001-08-15 | 417.92 |
| 2001-08-16 | 414.92 |
| 2001-08-17 | 412.92 |
| 2001-08-20 | 411.70 |
| 2001-08-21 | 413.08 |
| 2001-08-22 | 416.24 |
| 2001-08-23 | 412.88 |
| 2001-08-24 | 415.02 |
| 2001-08-27 | 416.02 |
| 2001-08-28 | 413.39 |
| 2001-08-29 | 413.83 |
| 2001-08-30 | 408.79 |
| 2001-08-31 | 405.72 |
| 2001-09-03 | . |
| 2001-09-04 | 389.03 |
| 2001-09-05 | 381.76 |
| 2001-09-06 | 372.69 |
| 2001-09-07 | 372.02 |
| 2001-09-10 | 362.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 317.91 |
| 2001-09-18 | 317.37 |
| 2001-09-19 | 316.52 |
| 2001-09-20 | 302.88 |
| 2001-09-21 | 284.70 |
| 2001-09-24 | 295.36 |
| 2001-09-25 | 304.68 |
| 2001-09-26 | 315.21 |
| 2001-09-27 | 310.64 |
| 2001-09-28 | 310.29 |
| 2001-10-01 | 311.71 |
| 2001-10-02 | 310.50 |
| 2001-10-03 | 310.87 |
| 2001-10-04 | 317.70 |
| 2001-10-05 | 322.13 |
| 2001-10-08 | 321.91 |
| 2001-10-09 | 325.39 |
| 2001-10-10 | 331.79 |
| 2001-10-11 | 337.33 |
| 2001-10-12 | 336.60 |
| 2001-10-15 | 331.51 |
| 2001-10-16 | 337.12 |
| 2001-10-17 | 341.59 |
| 2001-10-18 | 337.20 |
| 2001-10-19 | 333.91 |
| 2001-10-22 | 333.78 |
| 2001-10-23 | 340.56 |
| 2001-10-24 | 347.34 |
| 2001-10-25 | 344.71 |
| 2001-10-26 | 350.87 |
| 2001-10-29 | 351.46 |
| 2001-10-30 | 344.06 |
| 2001-10-31 | 342.61 |
| 2001-11-01 | 345.19 |
| 2001-11-02 | 346.30 |
| 2001-11-05 | 349.43 |
| 2001-11-06 | 348.93 |
| 2001-11-07 | 350.76 |
| 2001-11-08 | 355.73 |
| 2001-11-09 | 351.71 |
| 2001-11-12 | 347.50 |
| 2001-11-13 | 354.05 |
| 2001-11-14 | 360.82 |
| 2001-11-15 | 366.40 |
| 2001-11-16 | 367.38 |
| 2001-11-19 | 375.36 |
| 2001-11-20 | 371.29 |
| 2001-11-21 | 365.30 |
| 2001-11-22 | . |
| 2001-11-23 | 368.78 |
| 2001-11-26 | 372.19 |
| 2001-11-27 | 374.34 |
| 2001-11-28 | 372.80 |
| 2001-11-29 | 373.42 |
| 2001-11-30 | 379.14 |
| 2001-12-03 | 373.71 |
| 2001-12-04 | 377.64 |
| 2001-12-05 | 387.03 |
| 2001-12-06 | 392.32 |
| 2001-12-07 | 391.28 |
| 2001-12-10 | 386.86 |
| 2001-12-11 | 385.48 |
| 2001-12-12 | 386.89 |
| 2001-12-13 | 379.25 |
| 2001-12-14 | 379.18 |
| 2001-12-17 | 383.65 |
| 2001-12-18 | 380.93 |
| 2001-12-19 | 378.82 |
| 2001-12-20 | 375.74 |
| 2001-12-21 | 371.26 |
| 2001-12-24 | 368.35 |
| 2001-12-25 | . |
| 2001-12-26 | 368.69 |
| 2001-12-27 | 375.28 |
| 2001-12-28 | 375.93 |
| 2001-12-31 | 379.60 |
| 2002-01-01 | . |
| 2002-01-02 | 389.17 |
| 2002-01-03 | 394.79 |
| 2002-01-04 | 397.06 |
| 2002-01-07 | 396.24 |
| 2002-01-08 | 393.18 |
| 2002-01-09 | 395.70 |
| 2002-01-10 | 395.90 |
| 2002-01-11 | 398.24 |
| 2002-01-14 | 396.00 |
| 2002-01-15 | 393.67 |
| 2002-01-16 | 388.01 |
| 2002-01-17 | 386.64 |
| 2002-01-18 | 386.36 |
| 2002-01-21 | . |
| 2002-01-22 | 384.73 |
| 2002-01-23 | 383.92 |
| 2002-01-24 | 386.68 |
| 2002-01-25 | 380.41 |
| 2002-01-28 | 380.70 |
| 2002-01-29 | 380.53 |
| 2002-01-30 | 376.37 |
| 2002-01-31 | 381.13 |
| 2002-02-01 | 379.97 |
| 2002-02-04 | 380.56 |
| 2002-02-05 | 376.78 |
| 2002-02-06 | 373.76 |
| 2002-02-07 | 371.39 |
| 2002-02-08 | 373.66 |
| 2002-02-11 | 379.33 |
| 2002-02-12 | 378.42 |
| 2002-02-13 | 377.13 |
| 2002-02-14 | 379.21 |
| 2002-02-15 | 377.35 |
| 2002-02-18 | . |
| 2002-02-19 | 371.74 |
| 2002-02-20 | 369.24 |
| 2002-02-21 | 371.72 |
| 2002-02-22 | 370.13 |
| 2002-02-25 | 374.32 |
| 2002-02-26 | 378.23 |
| 2002-02-27 | 380.90 |
| 2002-02-28 | 382.14 |
| 2002-03-01 | 385.35 |
| 2002-03-04 | 396.85 |
| 2002-03-05 | 396.59 |
| 2002-03-06 | 402.40 |
| 2002-03-07 | 409.32 |
| 2002-03-08 | 407.85 |
| 2002-03-11 | 408.13 |
| 2002-03-12 | 401.33 |
| 2002-03-13 | 402.80 |
| 2002-03-14 | 407.48 |
| 2002-03-15 | 409.74 |
| 2002-03-18 | 413.14 |
| 2002-03-19 | 413.82 |
| 2002-03-20 | 412.42 |
| 2002-03-21 | 410.29 |
| 2002-03-22 | 409.88 |
| 2002-03-25 | 409.96 |
| 2002-03-26 | 409.70 |
| 2002-03-27 | 407.56 |
| 2002-03-28 | 411.92 |
| 2002-03-29 | . |
| 2002-04-01 | 415.32 |
| 2002-04-02 | 414.04 |
| 2002-04-03 | 414.20 |
| 2002-04-04 | 412.96 |
| 2002-04-05 | 410.66 |
| 2002-04-08 | 403.76 |
| 2002-04-09 | 405.07 |
| 2002-04-10 | 410.08 |
| 2002-04-11 | 410.40 |
| 2002-04-12 | 408.23 |
| 2002-04-15 | 410.22 |
| 2002-04-16 | 413.65 |
| 2002-04-17 | 418.31 |
| 2002-04-18 | 420.87 |
| 2002-04-19 | 419.49 |
| 2002-04-22 | 416.56 |
| 2002-04-23 | 416.31 |
| 2002-04-24 | 417.22 |
| 2002-04-25 | 417.05 |
| 2002-04-26 | 418.32 |
| 2002-04-29 | 417.32 |
| 2002-04-30 | 417.24 |
| 2002-05-01 | 419.60 |
| 2002-05-02 | 414.41 |
| 2002-05-03 | 419.64 |
| 2002-05-06 | 420.34 |
| 2002-05-07 | 416.71 |
| 2002-05-08 | 420.21 |
| 2002-05-09 | 421.89 |
| 2002-05-10 | 422.36 |
| 2002-05-13 | 420.85 |
| 2002-05-14 | 420.34 |
| 2002-05-15 | 421.36 |
| 2002-05-16 | 423.41 |
| 2002-05-17 | 429.43 |
| 2002-05-20 | 429.40 |
| 2002-05-21 | 425.58 |
| 2002-05-22 | 423.09 |
| 2002-05-23 | 418.78 |
| 2002-05-24 | 417.62 |
| 2002-05-27 | . |
| 2002-05-28 | 418.97 |
| 2002-05-29 | 418.53 |
| 2002-05-30 | 417.73 |
| 2002-05-31 | 419.57 |
| 2002-06-03 | 420.89 |
| 2002-06-04 | 415.89 |
| 2002-06-05 | 413.99 |
| 2002-06-06 | 415.68 |
| 2002-06-07 | 411.08 |
| 2002-06-10 | 413.06 |
| 2002-06-11 | 411.41 |
| 2002-06-12 | 407.52 |
| 2002-06-13 | 402.63 |
| 2002-06-14 | 396.46 |
| 2002-06-17 | 401.40 |
| 2002-06-18 | 406.19 |
| 2002-06-19 | 405.02 |
| 2002-06-20 | 403.35 |
| 2002-06-21 | 401.60 |
| 2002-06-24 | 394.43 |
| 2002-06-25 | 394.14 |
| 2002-06-26 | 391.82 |
| 2002-06-27 | 395.16 |
| 2002-06-28 | 406.69 |
| 2002-07-01 | 408.08 |
| 2002-07-02 | 398.99 |
| 2002-07-03 | 388.84 |
| 2002-07-04 | . |
| 2002-07-05 | 392.18 |
| 2002-07-08 | 399.91 |
| 2002-07-09 | 402.77 |
| 2002-07-10 | 391.81 |
| 2002-07-11 | 383.55 |
| 2002-07-12 | 385.09 |
| 2002-07-15 | 383.79 |
| 2002-07-16 | 378.21 |
| 2002-07-17 | 380.59 |
| 2002-07-18 | 385.60 |
| 2002-07-19 | 382.47 |
| 2002-07-22 | 369.19 |
| 2002-07-23 | 358.98 |
| 2002-07-24 | 343.88 |
| 2002-07-25 | 357.21 |
| 2002-07-26 | 349.99 |
| 2002-07-29 | 352.88 |
| 2002-07-30 | 358.44 |
| 2002-07-31 | 356.80 |
| 2002-08-01 | 355.91 |
| 2002-08-02 | 351.73 |
| 2002-08-05 | 350.77 |
| 2002-08-06 | 338.64 |
| 2002-08-07 | 341.11 |
| 2002-08-08 | 343.33 |
| 2002-08-09 | 349.35 |
| 2002-08-12 | 347.88 |
| 2002-08-13 | 349.83 |
| 2002-08-14 | 347.41 |
| 2002-08-15 | 347.96 |
| 2002-08-16 | 348.69 |
| 2002-08-19 | 348.99 |
| 2002-08-20 | 350.86 |
| 2002-08-21 | 356.32 |
| 2002-08-22 | 357.92 |
| 2002-08-23 | 358.53 |
| 2002-08-26 | 357.39 |
| 2002-08-27 | 362.97 |
| 2002-08-28 | 362.05 |
| 2002-08-29 | 359.19 |
| 2002-08-30 | 359.04 |
| 2002-09-02 | . |
| 2002-09-03 | 355.28 |
| 2002-09-04 | 352.56 |
| 2002-09-05 | 347.75 |
| 2002-09-06 | 347.59 |
| 2002-09-09 | 341.88 |
| 2002-09-10 | 342.16 |
| 2002-09-11 | 342.84 |
| 2002-09-12 | 338.94 |
| 2002-09-13 | 336.53 |
| 2002-09-16 | 329.12 |
| 2002-09-17 | 327.79 |
| 2002-09-18 | 320.97 |
| 2002-09-19 | 317.05 |
| 2002-09-20 | 314.38 |
| 2002-09-23 | 305.51 |
| 2002-09-24 | 296.55 |
| 2002-09-25 | 299.68 |
| 2002-09-26 | 306.93 |
| 2002-09-27 | 308.51 |
| 2002-09-30 | 300.29 |
| 2002-10-01 | 298.26 |
| 2002-10-02 | 302.49 |
| 2002-10-03 | 301.04 |
| 2002-10-04 | 295.41 |
| 2002-10-07 | 291.11 |
| 2002-10-08 | 286.91 |
| 2002-10-09 | 286.10 |
| 2002-10-10 | 286.19 |
| 2002-10-11 | 298.89 |
| 2002-10-14 | 295.96 |
| 2002-10-15 | 308.58 |
| 2002-10-16 | 309.02 |
| 2002-10-17 | 318.97 |
| 2002-10-18 | 321.40 |
| 2002-10-21 | 324.56 |
| 2002-10-22 | 325.01 |
| 2002-10-23 | 314.41 |
| 2002-10-24 | 317.60 |
| 2002-10-25 | 315.53 |
| 2002-10-28 | 325.36 |
| 2002-10-29 | 319.31 |
| 2002-10-30 | 321.63 |
| 2002-10-31 | 331.85 |
| 2002-11-01 | 333.36 |
| 2002-11-04 | 348.69 |
| 2002-11-05 | 345.67 |
| 2002-11-06 | 342.34 |
| 2002-11-07 | 338.73 |
| 2002-11-08 | 336.10 |
| 2002-11-11 | 333.32 |
| 2002-11-12 | 333.59 |
| 2002-11-13 | 330.99 |
| 2002-11-14 | 336.72 |
| 2002-11-15 | 338.59 |
| 2002-11-18 | 343.04 |
| 2002-11-19 | 341.68 |
| 2002-11-20 | 337.19 |
| 2002-11-21 | 350.57 |
| 2002-11-22 | 351.62 |
| 2002-11-25 | 349.58 |
| 2002-11-26 | 346.80 |
| 2002-11-27 | 351.02 |
| 2002-11-28 | . |
| 2002-11-29 | 359.88 |
| 2002-12-02 | 361.28 |
| 2002-12-03 | 354.36 |
| 2002-12-04 | 349.00 |
| 2002-12-05 | 348.50 |
| 2002-12-06 | 346.51 |
| 2002-12-09 | 341.86 |
| 2002-12-10 | 343.29 |
| 2002-12-11 | 344.93 |
| 2002-12-12 | 344.97 |
| 2002-12-13 | 342.32 |
| 2002-12-16 | 342.36 |
| 2002-12-17 | 343.77 |
| 2002-12-18 | 335.28 |
| 2002-12-19 | 331.19 |
| 2002-12-20 | 335.45 |
| 2002-12-23 | 332.31 |
| 2002-12-24 | 334.60 |
| 2002-12-25 | . |
| 2002-12-26 | 335.45 |
| 2002-12-27 | 335.83 |
| 2002-12-30 | 336.27 |
| 2002-12-31 | 340.01 |
| 2003-01-01 | . |
| 2003-01-02 | 345.21 |
| 2003-01-03 | 348.85 |
| 2003-01-06 | 353.58 |
| 2003-01-07 | 351.05 |
| 2003-01-08 | 342.90 |
| 2003-01-09 | 344.41 |
| 2003-01-10 | 350.24 |
| 2003-01-13 | 352.01 |
| 2003-01-14 | 356.81 |
| 2003-01-15 | 356.12 |
| 2003-01-16 | 355.30 |
| 2003-01-17 | 350.27 |
| 2003-01-20 | . |
| 2003-01-21 | 346.79 |
| 2003-01-22 | 341.36 |
| 2003-01-23 | 344.26 |
| 2003-01-24 | 344.25 |
| 2003-01-27 | 337.10 |
| 2003-01-28 | 338.81 |
| 2003-01-29 | 336.91 |
| 2003-01-30 | 337.59 |
| 2003-01-31 | 335.44 |
| 2003-02-03 | 337.96 |
| 2003-02-04 | 336.62 |
| 2003-02-05 | 334.05 |
| 2003-02-06 | 333.83 |
| 2003-02-07 | 329.97 |
| 2003-02-10 | 323.68 |
| 2003-02-11 | 324.46 |
| 2003-02-12 | 322.61 |
| 2003-02-13 | 322.37 |
| 2003-02-14 | 323.48 |
| 2003-02-17 | . |
| 2003-02-18 | 323.41 |
| 2003-02-19 | 322.92 |
| 2003-02-20 | 318.91 |
| 2003-02-21 | 315.97 |
| 2003-02-24 | 314.02 |
| 2003-02-25 | 304.91 |
| 2003-02-26 | 302.28 |
| 2003-02-27 | 301.29 |
| 2003-02-28 | 306.12 |
| 2003-03-03 | 306.13 |
| 2003-03-04 | 300.23 |
| 2003-03-05 | 297.83 |
| 2003-03-06 | 295.99 |
| 2003-03-07 | 294.80 |
| 2003-03-10 | 290.02 |
| 2003-03-11 | 287.12 |
| 2003-03-12 | 277.97 |
| 2003-03-13 | 280.01 |
| 2003-03-14 | 290.37 |
| 2003-03-17 | 292.51 |
| 2003-03-18 | 293.90 |
| 2003-03-19 | 296.45 |
| 2003-03-20 | 295.98 |
| 2003-03-21 | 299.99 |
| 2003-03-24 | 293.41 |
| 2003-03-25 | 293.59 |
| 2003-03-26 | 295.02 |
| 2003-03-27 | 291.48 |
| 2003-03-28 | 291.62 |
| 2003-03-31 | 289.60 |
| 2003-04-01 | 292.19 |
| 2003-04-02 | 295.58 |
| 2003-04-03 | 299.08 |
| 2003-04-04 | 298.16 |
| 2003-04-07 | 307.81 |
| 2003-04-08 | 305.76 |
| 2003-04-09 | 306.34 |
| 2003-04-10 | 306.67 |
| 2003-04-11 | 307.04 |
| 2003-04-14 | 309.23 |
| 2003-04-15 | 314.06 |
| 2003-04-16 | 317.18 |
| 2003-04-17 | 319.95 |
| 2003-04-18 | . |
| 2003-04-21 | 318.57 |
| 2003-04-22 | 324.75 |
| 2003-04-23 | 333.56 |
| 2003-04-24 | 335.22 |
| 2003-04-25 | 335.19 |
| 2003-04-28 | 341.35 |
| 2003-04-29 | 345.39 |
| 2003-04-30 | 350.52 |
| 2003-05-01 | 353.74 |
| 2003-05-02 | 354.39 |
| 2003-05-05 | 362.12 |
| 2003-05-06 | 370.61 |
| 2003-05-07 | 374.26 |
| 2003-05-08 | 373.20 |
| 2003-05-09 | 372.58 |
| 2003-05-12 | 373.98 |
| 2003-05-13 | 375.93 |
| 2003-05-14 | 380.67 |
| 2003-05-15 | 379.46 |
| 2003-05-16 | 384.26 |
| 2003-05-19 | 378.01 |
| 2003-05-20 | 374.91 |
| 2003-05-21 | 374.17 |
| 2003-05-22 | 380.48 |
| 2003-05-23 | 381.52 |
| 2003-05-26 | . |
| 2003-05-27 | 384.69 |
| 2003-05-28 | 387.83 |
| 2003-05-29 | 393.34 |
| 2003-05-30 | 396.07 |
| 2003-06-02 | 400.67 |
| 2003-06-03 | 400.54 |
| 2003-06-04 | 403.66 |
| 2003-06-05 | 411.13 |
| 2003-06-06 | 415.71 |
| 2003-06-09 | 416.72 |
| 2003-06-10 | 412.67 |
| 2003-06-11 | 418.59 |
| 2003-06-12 | 418.21 |
| 2003-06-13 | 416.15 |
| 2003-06-16 | 422.43 |
| 2003-06-17 | 428.58 |
| 2003-06-18 | 419.82 |
| 2003-06-19 | 415.05 |
| 2003-06-20 | 409.08 |
| 2003-06-23 | 401.65 |
| 2003-06-24 | 396.40 |
| 2003-06-25 | 399.80 |
| 2003-06-26 | 395.34 |
| 2003-06-27 | 397.09 |
| 2003-06-30 | 398.83 |
| 2003-07-01 | 396.75 |
| 2003-07-02 | 399.61 |
| 2003-07-03 | 401.05 |
| 2003-07-04 | . |
| 2003-07-07 | 401.27 |
| 2003-07-08 | 403.35 |
| 2003-07-09 | 403.43 |
| 2003-07-10 | 400.61 |
| 2003-07-11 | 401.14 |
| 2003-07-14 | 405.71 |
| 2003-07-15 | 404.68 |
| 2003-07-16 | 404.32 |
| 2003-07-17 | 401.12 |
| 2003-07-18 | 402.31 |
| 2003-07-21 | 403.94 |
| 2003-07-22 | 405.06 |
| 2003-07-23 | 407.72 |
| 2003-07-24 | 411.92 |
| 2003-07-25 | 413.93 |
| 2003-07-28 | 415.64 |
| 2003-07-29 | 414.89 |
| 2003-07-30 | 413.00 |
| 2003-07-31 | 408.84 |
| 2003-08-01 | 409.74 |
| 2003-08-04 | 412.19 |
| 2003-08-05 | 412.68 |
| 2003-08-06 | 409.64 |
| 2003-08-07 | 407.12 |
| 2003-08-08 | 405.77 |
| 2003-08-11 | 406.77 |
| 2003-08-12 | 407.30 |
| 2003-08-13 | 408.58 |
| 2003-08-14 | 409.16 |
| 2003-08-15 | 410.43 |
| 2003-08-18 | 408.39 |
| 2003-08-19 | 409.20 |
| 2003-08-20 | 410.23 |
| 2003-08-21 | 406.08 |
| 2003-08-22 | 405.00 |
| 2003-08-25 | 404.56 |
| 2003-08-26 | 402.94 |
| 2003-08-27 | 404.99 |
| 2003-08-28 | 406.91 |
| 2003-08-29 | 412.22 |
| 2003-09-01 | . |
| 2003-09-02 | 414.03 |
| 2003-09-03 | 422.54 |
| 2003-09-04 | 428.01 |
| 2003-09-05 | 430.72 |
| 2003-09-08 | 435.27 |
| 2003-09-09 | 434.58 |
| 2003-09-10 | 430.73 |
| 2003-09-11 | 428.37 |
| 2003-09-12 | 434.91 |
| 2003-09-15 | 438.29 |
| 2003-09-16 | 438.39 |
| 2003-09-17 | 442.63 |
| 2003-09-18 | 443.62 |
| 2003-09-19 | 444.01 |
| 2003-09-22 | 444.11 |
| 2003-09-23 | 445.88 |
| 2003-09-24 | 446.29 |
| 2003-09-25 | 445.01 |
| 2003-09-26 | 438.94 |
| 2003-09-29 | 439.72 |
| 2003-09-30 | 440.94 |
| 2003-10-01 | 443.58 |
| 2003-10-02 | 445.64 |
| 2003-10-03 | 450.80 |
| 2003-10-06 | 453.96 |
| 2003-10-07 | 455.84 |
| 2003-10-08 | 459.39 |
| 2003-10-09 | 461.44 |
| 2003-10-10 | 463.22 |
| 2003-10-13 | 461.14 |
| 2003-10-14 | 460.22 |
| 2003-10-15 | 461.63 |
| 2003-10-16 | 464.26 |
| 2003-10-17 | 461.05 |
| 2003-10-20 | 463.70 |
| 2003-10-21 | 466.00 |
| 2003-10-22 | 467.29 |
| 2003-10-23 | 465.16 |
| 2003-10-24 | 469.10 |
| 2003-10-27 | 468.23 |
| 2003-10-28 | 468.93 |
| 2003-10-29 | 473.10 |
| 2003-10-30 | 473.13 |
| 2003-10-31 | 469.73 |
| 2003-11-03 | 469.39 |
| 2003-11-04 | 471.26 |
| 2003-11-05 | 470.39 |
| 2003-11-06 | 467.48 |
| 2003-11-07 | 473.77 |
| 2003-11-10 | 475.75 |
| 2003-11-11 | 475.59 |
| 2003-11-12 | 481.03 |
| 2003-11-13 | 486.29 |
| 2003-11-14 | 486.66 |
| 2003-11-17 | 481.45 |
| 2003-11-18 | 485.24 |
| 2003-11-19 | 484.61 |
| 2003-11-20 | 484.77 |
| 2003-11-21 | 487.27 |
| 2003-11-24 | 486.60 |
| 2003-11-25 | 491.08 |
| 2003-11-26 | 495.30 |
| 2003-11-27 | . |
| 2003-11-28 | 497.94 |
| 2003-12-01 | 502.11 |
| 2003-12-02 | 506.32 |
| 2003-12-03 | 506.18 |
| 2003-12-04 | 503.45 |
| 2003-12-05 | 506.13 |
| 2003-12-08 | 506.26 |
| 2003-12-09 | 506.57 |
| 2003-12-10 | 504.82 |
| 2003-12-11 | 500.16 |
| 2003-12-12 | 506.11 |
| 2003-12-15 | 508.60 |
| 2003-12-16 | 504.95 |
| 2003-12-17 | 504.24 |
| 2003-12-18 | 505.60 |
| 2003-12-19 | 500.95 |
| 2003-12-22 | 500.72 |
| 2003-12-23 | 498.51 |
| 2003-12-24 | 501.18 |
| 2003-12-25 | . |
| 2003-12-26 | 500.98 |
| 2003-12-29 | 503.40 |
| 2003-12-30 | 508.46 |
| 2003-12-31 | 513.14 |
| 2004-01-01 | . |
| 2004-01-02 | 518.73 |
| 2004-01-05 | 525.70 |
| 2004-01-06 | 528.41 |
| 2004-01-07 | 526.00 |
| 2004-01-08 | 531.94 |
| 2004-01-09 | 537.46 |
| 2004-01-12 | 534.73 |
| 2004-01-13 | 535.36 |
| 2004-01-14 | 533.40 |
| 2004-01-15 | 532.22 |
| 2004-01-16 | 529.53 |
| 2004-01-19 | . |
| 2004-01-20 | 538.01 |
| 2004-01-21 | 540.60 |
| 2004-01-22 | 543.29 |
| 2004-01-23 | 541.09 |
| 2004-01-26 | 534.57 |
| 2004-01-27 | 543.34 |
| 2004-01-28 | 541.75 |
| 2004-01-29 | 529.99 |
| 2004-01-30 | 535.56 |
| 2004-02-02 | 535.55 |
| 2004-02-03 | 539.79 |
| 2004-02-04 | 532.64 |
| 2004-02-05 | 539.00 |
| 2004-02-06 | 544.69 |
| 2004-02-09 | 546.47 |
| 2004-02-10 | 551.18 |
| 2004-02-11 | 552.93 |
| 2004-02-12 | 561.25 |
| 2004-02-13 | 560.65 |
| 2004-02-16 | . |
| 2004-02-17 | 566.16 |
| 2004-02-18 | 567.04 |
| 2004-02-19 | 563.13 |
| 2004-02-20 | 554.93 |
| 2004-02-23 | 555.57 |
| 2004-02-24 | 560.47 |
| 2004-02-25 | 556.96 |
| 2004-02-26 | 552.69 |
| 2004-02-27 | 556.56 |
| 2004-03-01 | 561.19 |
| 2004-03-02 | 559.47 |
| 2004-03-03 | 552.62 |
| 2004-03-04 | 558.77 |
| 2004-03-05 | 570.84 |
| 2004-03-08 | 571.19 |
| 2004-03-09 | 570.90 |
| 2004-03-10 | 559.14 |
| 2004-03-11 | 547.94 |
| 2004-03-12 | 546.63 |
| 2004-03-15 | 534.33 |
| 2004-03-16 | 539.41 |
| 2004-03-17 | 541.98 |
| 2004-03-18 | 547.40 |
| 2004-03-19 | 545.59 |
| 2004-03-22 | 536.46 |
| 2004-03-23 | 533.56 |
| 2004-03-24 | 528.06 |
| 2004-03-25 | 533.80 |
| 2004-03-26 | 534.06 |
| 2004-03-29 | 540.23 |
| 2004-03-30 | 543.24 |
| 2004-03-31 | 550.73 |
| 2004-04-01 | 559.43 |
| 2004-04-02 | 552.66 |
| 2004-04-05 | 548.98 |
| 2004-04-06 | 546.90 |
| 2004-04-07 | 552.83 |
| 2004-04-08 | 552.69 |
| 2004-04-09 | . |
| 2004-04-12 | 551.14 |
| 2004-04-13 | 546.90 |
| 2004-04-14 | 542.96 |
| 2004-04-15 | 540.72 |
| 2004-04-16 | 544.89 |
| 2004-04-19 | 542.73 |
| 2004-04-20 | 540.39 |
| 2004-04-21 | 535.19 |
| 2004-04-22 | 536.41 |
| 2004-04-23 | 537.35 |
| 2004-04-26 | 540.64 |
| 2004-04-27 | 544.88 |
| 2004-04-28 | 539.92 |
| 2004-04-29 | 540.37 |
| 2004-04-30 | 539.97 |
| 2004-05-03 | 539.13 |
| 2004-05-04 | 544.66 |
| 2004-05-05 | 546.82 |
| 2004-05-06 | 538.89 |
| 2004-05-07 | 528.85 |
| 2004-05-10 | 514.97 |
| 2004-05-11 | 516.65 |
| 2004-05-12 | 516.03 |
| 2004-05-13 | 515.69 |
| 2004-05-14 | 515.61 |
| 2004-05-17 | 514.27 |
| 2004-05-18 | 515.02 |
| 2004-05-19 | 526.84 |
| 2004-05-20 | 520.56 |
| 2004-05-21 | 525.19 |
| 2004-05-24 | 525.18 |
| 2004-05-25 | 529.13 |
| 2004-05-26 | 534.39 |
| 2004-05-27 | 542.49 |
| 2004-05-28 | 539.13 |
| 2004-05-31 | . |
| 2004-06-01 | 538.99 |
| 2004-06-02 | 541.55 |
| 2004-06-03 | 540.30 |
| 2004-06-04 | 542.80 |
| 2004-06-07 | 549.46 |
| 2004-06-08 | 548.68 |
| 2004-06-09 | 543.94 |
| 2004-06-10 | 542.78 |
| 2004-06-11 | . |
| 2004-06-14 | 540.91 |
| 2004-06-15 | 543.78 |
| 2004-06-16 | 542.30 |
| 2004-06-17 | 544.48 |
| 2004-06-18 | 551.67 |
| 2004-06-21 | 552.41 |
| 2004-06-22 | 551.70 |
| 2004-06-23 | 552.52 |
| 2004-06-24 | 559.33 |
| 2004-06-25 | 559.95 |
| 2004-06-28 | 565.81 |
| 2004-06-29 | 562.19 |
| 2004-06-30 | 566.81 |
| 2004-07-01 | 566.82 |
| 2004-07-02 | 571.18 |
| 2004-07-05 | . |
| 2004-07-06 | 563.98 |
| 2004-07-07 | 567.43 |
| 2004-07-08 | 567.49 |
| 2004-07-09 | 566.50 |
| 2004-07-12 | 566.86 |
| 2004-07-13 | 562.10 |
| 2004-07-14 | 563.21 |
| 2004-07-15 | 560.47 |
| 2004-07-16 | 566.00 |
| 2004-07-19 | 564.70 |
| 2004-07-20 | 561.69 |
| 2004-07-21 | 557.40 |
| 2004-07-22 | 553.98 |
| 2004-07-23 | 547.35 |
| 2004-07-26 | 545.14 |
| 2004-07-27 | 542.37 |
| 2004-07-28 | 542.68 |
| 2004-07-29 | 544.78 |
| 2004-07-30 | 544.80 |
| 2004-08-02 | 541.78 |
| 2004-08-03 | 543.40 |
| 2004-08-04 | 539.91 |
| 2004-08-05 | 541.79 |
| 2004-08-06 | 544.21 |
| 2004-08-09 | 537.39 |
| 2004-08-10 | 542.15 |
| 2004-08-11 | 534.19 |
| 2004-08-12 | 530.88 |
| 2004-08-13 | 537.75 |
| 2004-08-16 | 539.34 |
| 2004-08-17 | 540.81 |
| 2004-08-18 | 540.16 |
| 2004-08-19 | 544.95 |
| 2004-08-20 | 544.47 |
| 2004-08-23 | 543.14 |
| 2004-08-24 | 539.97 |
| 2004-08-25 | 540.21 |
| 2004-08-26 | 542.02 |
| 2004-08-27 | 540.84 |
| 2004-08-30 | 540.25 |
| 2004-08-31 | 543.69 |
| 2004-09-01 | 545.78 |
| 2004-09-02 | 547.00 |
| 2004-09-03 | 542.01 |
| 2004-09-06 | . |
| 2004-09-07 | 544.49 |
| 2004-09-08 | 546.66 |
| 2004-09-09 | 544.77 |
| 2004-09-10 | 554.79 |
| 2004-09-13 | 557.63 |
| 2004-09-14 | 559.23 |
| 2004-09-15 | 553.58 |
| 2004-09-16 | 551.42 |
| 2004-09-17 | 555.34 |
| 2004-09-20 | 555.00 |
| 2004-09-21 | 563.26 |
| 2004-09-22 | 559.49 |
| 2004-09-23 | 559.46 |
| 2004-09-24 | 559.52 |
| 2004-09-27 | 561.53 |
| 2004-09-28 | 561.88 |
| 2004-09-29 | 563.44 |
| 2004-09-30 | 569.38 |
| 2004-10-01 | 571.36 |
| 2004-10-04 | 570.14 |
| 2004-10-05 | 573.37 |
| 2004-10-06 | 573.16 |
| 2004-10-07 | 572.59 |
| 2004-10-08 | 577.91 |
| 2004-10-11 | 577.05 |
| 2004-10-12 | 570.32 |
| 2004-10-13 | 569.47 |
| 2004-10-14 | 574.47 |
| 2004-10-15 | 579.81 |
| 2004-10-18 | 579.15 |
| 2004-10-19 | 580.12 |
| 2004-10-20 | 581.12 |
| 2004-10-21 | 584.27 |
| 2004-10-22 | 586.93 |
| 2004-10-25 | 589.26 |
| 2004-10-26 | 590.37 |
| 2004-10-27 | 593.99 |
| 2004-10-28 | 596.40 |
| 2004-10-29 | 595.22 |
| 2004-11-01 | 599.37 |
| 2004-11-02 | 600.46 |
| 2004-11-03 | 605.98 |
| 2004-11-04 | 608.25 |
| 2004-11-05 | 611.58 |
| 2004-11-08 | 613.58 |
| 2004-11-09 | 612.56 |
| 2004-11-10 | 615.19 |
| 2004-11-11 | 616.77 |
| 2004-11-12 | 618.58 |
| 2004-11-15 | 616.09 |
| 2004-11-16 | 616.59 |
| 2004-11-17 | 622.96 |
| 2004-11-18 | 621.37 |
| 2004-11-19 | 622.63 |
| 2004-11-22 | 619.09 |
| 2004-11-23 | 624.39 |
| 2004-11-24 | 627.72 |
| 2004-11-25 | . |
| 2004-11-26 | 633.98 |
| 2004-11-29 | 636.86 |
| 2004-11-30 | 638.33 |
| 2004-12-01 | 641.77 |
| 2004-12-02 | 641.86 |
| 2004-12-03 | 647.81 |
| 2004-12-06 | 651.19 |
| 2004-12-07 | 652.79 |
| 2004-12-08 | 643.61 |
| 2004-12-09 | 639.47 |
| 2004-12-10 | 639.14 |
| 2004-12-13 | 644.84 |
| 2004-12-14 | 645.47 |
| 2004-12-15 | 653.89 |
| 2004-12-16 | 654.22 |
| 2004-12-17 | 655.66 |
| 2004-12-20 | 666.96 |
| 2004-12-21 | 664.98 |
| 2004-12-22 | 665.75 |
| 2004-12-23 | 674.97 |
| 2004-12-24 | . |
| 2004-12-27 | 680.46 |
| 2004-12-28 | 679.36 |
| 2004-12-29 | 680.58 |
| 2004-12-30 | 686.51 |
| 2004-12-31 | 687.12 |
| 2005-01-03 | 683.18 |
| 2005-01-04 | 675.55 |
| 2005-01-05 | 672.80 |
| 2005-01-06 | 672.09 |
| 2005-01-07 | 670.73 |
| 2005-01-10 | 673.97 |
| 2005-01-11 | 677.73 |
| 2005-01-12 | 684.76 |
| 2005-01-13 | 683.93 |
| 2005-01-14 | 680.62 |
| 2005-01-17 | . |
| 2005-01-18 | 684.88 |
| 2005-01-19 | 689.31 |
| 2005-01-20 | 683.02 |
| 2005-01-21 | 690.51 |
| 2005-01-24 | 693.16 |
| 2005-01-25 | 692.34 |
| 2005-01-26 | 702.90 |
| 2005-01-27 | 704.06 |
#2005-01-28| 707.47
#2005-01-31| 712.09
#2005-02-01| 713.65
#2005-02-02| 719.25
#2005-02-03| 711.57
#2005-02-04| 717.68
#2005-02-07| 715.70
#2005-02-08| 712.38
#2005-02-09| 714.52
#2005-02-10| 717.45
#2005-02-11| 719.95
#2005-02-14| 729.14
#2005-02-15| 730.42
#2005-02-16| 730.67
#2005-02-17| 734.11
#2005-02-18| 734.92
#2005-02-21| .
#2005-02-22| 735.05
#2005-02-23| 732.10
#2005-02-24| 734.94
#2005-02-25| 741.83
#2005-02-28| 744.66
#2005-03-01| 742.36
#2005-03-02| 739.19
#2005-03-03| 740.28
#2005-03-04| 748.43
#2005-03-07| 748.01
#2005-03-08| 755.38
#2005-03-09| 756.93
#2005-03-10| 754.84
#2005-03-11| 758.44
#2005-03-14| 751.43
#2005-03-15| 752.24
#2005-03-16| 754.32
#2005-03-17| 751.10
#2005-03-18| 747.54
#2005-03-21| 740.21
#2005-03-22| 740.20
#2005-03-23| 726.38
#2005-03-24| 730.42
#2005-03-25| .
#2005-03-28| 725.29
#2005-03-29| 723.25
#2005-03-30| 727.80
#2005-03-31| 733.47
#2005-04-01| 734.40
#2005-04-04| 725.60
#2005-04-05| 730.60
#2005-04-06| 734.57
#2005-04-07| 742.25
#2005-04-08| 739.24
#2005-04-11| 747.61
#2005-04-12| 743.18
#2005-04-13| 746.56
#2005-04-14| 739.46
#2005-04-15| 738.33
#2005-04-18| 725.31
#2005-04-19| 729.52
#2005-04-20| 733.25
#2005-04-21| 731.65
#2005-04-22| 733.74
#2005-04-25| 724.84
#2005-04-26| 722.80
#2005-04-27| 712.58
#2005-04-28| 705.12
#2005-04-29| 703.92
#2005-05-02| 702.08
#2005-05-03| 708.26
#2005-05-04| 712.19
#2005-05-05| 715.53
#2005-05-06| 713.16
#2005-05-09| 713.07
#2005-05-10| 715.51
#2005-05-11| 712.12
#2005-05-12| 708.47
#2005-05-13| 705.90
#2005-05-16| 705.68
#2005-05-17| 707.70
#2005-05-18| 714.75
#2005-05-19| 718.26
#2005-05-20| 713.52
#2005-05-23| 717.07
#2005-05-24| 715.30
#2005-05-25| 717.96
#2005-05-26| 719.79
#2005-05-27| 720.31
#2005-05-30| .
#2005-05-31| 710.22
#2005-06-01| 712.18
#2005-06-02| 713.82
#2005-06-03| 714.79
#2005-06-06| 717.77
#2005-06-07| 722.62
#2005-06-08| 730.46
#2005-06-09| 720.90
#2005-06-10| 716.11
#2005-06-13| 715.57
#2005-06-14| 717.12
#2005-06-15| 723.91
#2005-06-16| 724.78
#2005-06-17| 737.90
#2005-06-20| 730.72
#2005-06-21| 732.06
#2005-06-22| 732.98
#2005-06-23| 728.44
#2005-06-24| 727.42
#2005-06-27| 727.46
#2005-06-28| 725.90
#2005-06-29| 730.64
#2005-06-30| 734.92
#2005-07-01| 729.67
#2005-07-04| .
#2005-07-05| 729.13
#2005-07-06| 731.84
#2005-07-07| 726.88
#2005-07-08| 734.03
#2005-07-11| 748.51
#2005-07-12| 754.84
#2005-07-13| 748.45
#2005-07-14| 751.54
#2005-07-15| 750.08
#2005-07-18| 749.89
#2005-07-19| 748.02
#2005-07-20| 750.65
#2005-07-21| 758.26
#2005-07-22| 755.68
#2005-07-25| 753.49
#2005-07-26| 753.81
#2005-07-27| 758.92
#2005-07-28| 765.01
#2005-07-29| 770.89
#2005-08-01| 778.90
#2005-08-02| 781.18
#2005-08-03| 789.52
#2005-08-04| 792.32
#2005-08-05| 786.61
#2005-08-08| 791.89
#2005-08-09| 790.69
#2005-08-10| 794.08
#2005-08-11| 796.00
#2005-08-12| 794.52
#2005-08-15| 792.38
#2005-08-16| 789.13
#2005-08-17| 782.44
#2005-08-18| 776.76
#2005-08-19| 775.49
#2005-08-22| 785.01
#2005-08-23| 782.59
#2005-08-24| 783.24
#2005-08-25| 781.71
#2005-08-26| 785.46
#2005-08-29| 781.07
#2005-08-30| 780.47
#2005-08-31| 795.24
#2005-09-01| 811.32
#2005-09-02| 811.97
#2005-09-05| .
#2005-09-06| 813.31
#2005-09-07| 814.87
#2005-09-08| 813.57
#2005-09-09| 815.32
#2005-09-12| 810.67
#2005-09-13| 809.09
#2005-09-14| 813.93
#2005-09-15| 812.42
#2005-09-16| 817.58
#2005-09-19| 814.19
#2005-09-20| 820.03
#2005-09-21| 822.70
#2005-09-22| 811.72
#2005-09-23| 809.89
#2005-09-26| 814.99
#2005-09-27| 813.46
#2005-09-28| 821.02
#2005-09-29| 821.59
#2005-09-30| 830.32
#2005-10-03| 824.80
#2005-10-04| 829.55
#2005-10-05| 822.88
#2005-10-06| 822.20
#2005-10-07| 822.13
#2005-10-10| 821.44
#2005-10-11| 820.05
#2005-10-12| 821.88
#2005-10-13| 804.55
#2005-10-14| 809.94
#2005-10-17| 811.23
#2005-10-18| 798.19
#2005-10-19| 780.96
#2005-10-20| 783.40
#2005-10-21| 778.03
#2005-10-24| 781.90
#2005-10-25| 790.66
#2005-10-26| 789.69
#2005-10-27| 780.10
#2005-10-28| 772.98
#2005-10-31| 776.61
#2005-11-01| 777.91
#2005-11-02| 778.19
#2005-11-03| 780.59
#2005-11-04| 767.35
#2005-11-07| 769.48
#2005-11-08| 764.78
#2005-11-09| 760.23
#2005-11-10| 758.33
#2005-11-11| 759.17
#2005-11-14| 760.09
#2005-11-15| 760.07
#2005-11-16| 757.40
#2005-11-17| 761.55
#2005-11-18| 761.41
#2005-11-21| 764.58
#2005-11-22| 761.36
#2005-11-23| 768.55
#2005-11-24| .
#2005-11-25| 768.75
#2005-11-28| 771.96
#2005-11-29| 772.69
#2005-11-30| 777.29
#2005-12-01| 774.27
#2005-12-02| 777.99
#2005-12-05| 782.89
#2005-12-06| 783.22
#2005-12-07| 782.24
#2005-12-08| 788.95
#2005-12-09| 793.15
#2005-12-12| 803.17
#2005-12-13| 801.67
#2005-12-14| 805.19
#2005-12-15| 799.98
#2005-12-16| 806.98
#2005-12-19| 804.82
#2005-12-20| 797.10
#2005-12-21| 792.36
#2005-12-22| 795.32
#2005-12-23| 795.80
#2005-12-26| .
#2005-12-27| 796.04
#2005-12-28| 799.15
#2005-12-29| 796.47
#2005-12-30| 794.03
#2006-01-02| .
#2006-01-03| 817.13
#2006-01-04| 833.80
#2006-01-05| 837.85
#2006-01-06| 846.27
#2006-01-09| 848.00
#2006-01-10| 845.62
#2006-01-11| 853.19
#2006-01-12| 854.62
#2006-01-13| 855.57
#2006-01-16| .
#2006-01-17| 853.59
#2006-01-18| 852.25
#2006-01-19| 861.10
#2006-01-20| 859.21
#2006-01-23| 867.65
#2006-01-24| 870.06
#2006-01-25| 874.08
#2006-01-26| 878.15
#2006-01-27| 876.14
#2006-01-30| 873.58
#2006-01-31| 876.84
#2006-02-01| 879.58
#2006-02-02| 875.99
#2006-02-03| 868.23
#2006-02-06| 872.23
#2006-02-07| 870.88
#2006-02-08| 867.93
#2006-02-09| 876.25
#2006-02-10| 870.24
#2006-02-13| 873.31
#2006-02-14| 869.49
#2006-02-15| 872.72
#2006-02-16| 875.81
#2006-02-17| 882.88
#2006-02-20| .
#2006-02-21| 883.92
#2006-02-22| 885.64
#2006-02-23| 890.79
#2006-02-24| 892.95
#2006-02-27| 895.57
#2006-02-28| 893.55
#2006-03-01| 899.77
#2006-03-02| 906.46
#2006-03-03| 907.98
#2006-03-06| 915.84
#2006-03-07| 899.86
#2006-03-08| 893.70
#2006-03-09| 899.33
#2006-03-10| 900.81
#2006-03-13| 909.41
#2006-03-14| 918.59
#2006-03-15| 929.50
#2006-03-16| 948.14
#2006-03-17| 953.97
#2006-03-20| 958.20
#2006-03-21| 949.26
#2006-03-22| 954.38
#2006-03-23| 948.49
#2006-03-24| 950.18
#2006-03-27| 948.04
#2006-03-28| 956.86
#2006-03-29| 954.84
#2006-03-30| 972.48
#2006-03-31| 968.80
#2006-04-03| 976.27
#2006-04-04| 985.81
#2006-04-05| 986.17
#2006-04-06| 985.10
#2006-04-07| 975.54
#2006-04-10| 972.93
#2006-04-11| 969.88
#2006-04-12| 958.56
#2006-04-13| 958.96
#2006-04-14| .
#2006-04-17| 974.57
#2006-04-18| 974.03
#2006-04-19| 986.84
#2006-04-20| 993.22
#2006-04-21|1002.84
#2006-04-24|1009.01
#2006-04-25|1022.74
#2006-04-26|1032.27
#2006-04-27|1030.94
#2006-04-28|1033.31
#2006-05-01|1035.11
#2006-05-02|1040.14
#2006-05-03|1034.60
#2006-05-04|1046.25
#2006-05-05|1055.83
#2006-05-08|1058.85
#2006-05-09|1062.63
#2006-05-10|1070.16
#2006-05-11|1073.84
#2006-05-12|1058.43
#2006-05-15|1033.40
#2006-05-16|1031.32
#2006-05-17|1009.51
#2006-05-18| 990.16
#2006-05-19| 986.29
#2006-05-22| 952.02
#2006-05-23| 975.56
#2006-05-24| 957.93
#2006-05-25| 968.58
#2006-05-26| 985.19
#2006-05-29| .
#2006-05-30| 987.60
#2006-05-31| 989.50
#2006-06-01| 985.30
#2006-06-02|1003.21
#2006-06-05|1004.64
#2006-06-06| 970.60
#2006-06-07| 959.91
#2006-06-08| 923.54
#2006-06-09| 934.27
#2006-06-12| 919.23
#2006-06-13| 887.18
#2006-06-14| 890.32
#2006-06-15| 919.84
#2006-06-16| 919.86
#2006-06-19| 921.38
#2006-06-20| 916.57
#2006-06-21| 920.12
#2006-06-22| 920.85
#2006-06-23| 918.80
#2006-06-26| 923.37
#2006-06-27| 924.96
#2006-06-28| 919.34
#2006-06-29| 926.65
#2006-06-30| 958.00
#2006-07-03| 966.08
#2006-07-04| .
#2006-07-05| 950.09
#2006-07-06| 953.02
#2006-07-07| 952.67
#2006-07-10| 943.00
#2006-07-11| 935.49
#2006-07-12| 933.09
#2006-07-13| 916.98
#2006-07-14| 902.74
#2006-07-17| 875.35
#2006-07-18| 868.36
#2006-07-19| 886.08
#2006-07-20| 899.34
#2006-07-21| 897.20
#2006-07-24| 898.71
#2006-07-25| 904.89
#2006-07-26| 904.21
#2006-07-27| 926.52
#2006-07-28| 929.37
#2006-07-31| 936.22
#2006-08-01| 926.49
#2006-08-02| 935.34
#2006-08-03| 926.02
#2006-08-04| 940.28
#2006-08-07| 933.79
#2006-08-08| 926.44
#2006-08-09| 931.34
#2006-08-10| 913.84
#2006-08-11| 912.30
#2006-08-14| 917.14
#2006-08-15| 927.46
#2006-08-16| 939.07
#2006-08-17| 947.24
#2006-08-18| 945.96
#2006-08-21| 955.46
#2006-08-22| 948.07
#2006-08-23| 947.49
#2006-08-24| 950.12
#2006-08-25| 951.56
#2006-08-28| 962.18
#2006-08-29| 963.20
#2006-08-30| 972.01
#2006-08-31| 970.97
#2006-09-01| 977.39
#2006-09-04| .
#2006-09-05| 977.90
#2006-09-06| 969.37
#2006-09-07| 955.11
#2006-09-08| 952.08
#2006-09-11| 945.42
#2006-09-12| 950.61
#2006-09-13| 947.13
#2006-09-14| 953.26
#2006-09-15| 947.82
#2006-09-18| 952.36
#2006-09-19| 952.07
#2006-09-20| 954.57
#2006-09-21| 957.37
#2006-09-22| 957.94
#2006-09-25| 950.40
#2006-09-26| 953.32
#2006-09-27| 962.83
#2006-09-28| 965.02
#2006-09-29| 965.32
#2006-10-02| 968.64
#2006-10-03| 963.22
#2006-10-04| 963.60
#2006-10-05| 968.61
#2006-10-06| 952.45
#2006-10-09| 957.36
#2006-10-10| 957.90
#2006-10-11| 957.92
#2006-10-12| 961.83
#2006-10-13| 961.61
#2006-10-16| 968.46
#2006-10-17| 963.41
#2006-10-18| 966.74
#2006-10-19| 974.31
#2006-10-20| 980.09
#2006-10-23| 978.64
#2006-10-24| 976.06
#2006-10-25| 984.49
#2006-10-26| 994.61
#2006-10-27|1000.40
#2006-10-30| 997.03
#2006-10-31|1004.47
#2006-11-01|1010.41
#2006-11-02|1005.39
#2006-11-03|1004.01
#2006-11-06|1013.03
#2006-11-07|1027.63
#2006-11-08|1022.81
#2006-11-09|1029.29
#2006-11-10|1034.88
#2006-11-13|1036.59
#2006-11-14|1039.77
#2006-11-15|1050.05
#2006-11-16|1047.90
#2006-11-17|1043.03
#2006-11-20|1043.39
#2006-11-21|1051.99
#2006-11-22|1062.12
#2006-11-23| .
#2006-11-24|1066.77
#2006-11-27|1054.72
#2006-11-28|1050.59
#2006-11-29|1066.89
#2006-11-30|1076.36
#2006-12-01|1081.09
#2006-12-04|1079.97
#2006-12-05|1081.39
#2006-12-06|1082.52
#2006-12-07|1084.12
#2006-12-08|1087.33
#2006-12-11|1087.41
#2006-12-12|1088.34
#2006-12-13|1093.58
#2006-12-14|1091.27
#2006-12-15|1090.55
#2006-12-18|1085.91
#2006-12-19|1087.95
#2006-12-20|1093.77
#2006-12-21|1094.10
#2006-12-22|1092.93
#2006-12-25| .
#2006-12-26|1091.22
#2006-12-27|1098.18
#2006-12-28|1104.03
#2006-12-29|1113.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1130.33
#2007-01-04|1117.15
#2007-01-05|1107.70
#2007-01-08|1117.38
#2007-01-09|1120.66
#2007-01-10|1111.55
#2007-01-11|1116.73
#2007-01-12|1121.66
#2007-01-15| .
#2007-01-16|1117.71
#2007-01-17|1122.79
#2007-01-18|1119.67
#2007-01-19|1120.45
#2007-01-22|1123.61
#2007-01-23|1125.05
#2007-01-24|1130.20
#2007-01-25|1129.12
#2007-01-26|1119.95
#2007-01-29|1132.18
#2007-01-30|1132.03
#2007-01-31|1143.11
#2007-02-01|1158.59
#2007-02-02|1160.95
#2007-02-05|1157.21
#2007-02-06|1166.04
#2007-02-07|1179.40
#2007-02-08|1174.08
#2007-02-09|1175.53
#2007-02-12|1165.82
#2007-02-13|1178.52
#2007-02-14|1200.09
#2007-02-15|1202.20
#2007-02-16|1194.72
#2007-02-19| .
#2007-02-20|1200.39
#2007-02-21|1195.42
#2007-02-22|1194.26
#2007-02-23|1200.83
#2007-02-26|1200.28
#2007-02-27|1169.06
#2007-02-28|1155.04
#2007-03-01|1137.14
#2007-03-02|1139.05
#2007-03-05|1113.06
#2007-03-06|1127.88
#2007-03-07|1133.16
#2007-03-08|1147.63
#2007-03-09|1145.08
#2007-03-12|1152.10
#2007-03-13|1147.96
#2007-03-14|1121.33
#2007-03-15|1137.69
#2007-03-16|1148.57
#2007-03-19|1159.87
#2007-03-20|1159.59
#2007-03-21|1172.75
#2007-03-22|1187.97
#2007-03-23|1186.55
#2007-03-26|1186.59
#2007-03-27|1190.14
#2007-03-28|1189.47
#2007-03-29|1194.05
#2007-03-30|1195.34
#2007-04-02|1205.40
#2007-04-03|1211.69
#2007-04-04|1214.51
#2007-04-05|1226.46
#2007-04-06| .
#2007-04-09|1220.07
#2007-04-10|1226.70
#2007-04-11|1226.71
#2007-04-12|1230.20
#2007-04-13|1237.27
#2007-04-16|1245.72
#2007-04-17|1250.05
#2007-04-18|1250.02
#2007-04-19|1245.93
#2007-04-20|1247.32
#2007-04-23|1245.92
#2007-04-24|1245.91
#2007-04-25|1259.12
#2007-04-26|1255.40
#2007-04-27|1261.32
#2007-04-30|1262.78
#2007-05-01|1258.06
#2007-05-02|1264.88
#2007-05-03|1258.46
#2007-05-04|1269.55
#2007-05-07|1276.74
#2007-05-08|1267.21
#2007-05-09|1269.40
#2007-05-10|1262.64
#2007-05-11|1257.88
#2007-05-14|1261.00
#2007-05-15|1269.02
#2007-05-16|1267.95
#2007-05-17|1261.71
#2007-05-18|1266.80
#2007-05-21|1268.03
#2007-05-22|1271.25
#2007-05-23|1276.66
#2007-05-24|1263.65
#2007-05-25|1265.19
#2007-05-28| .
#2007-05-29|1276.86
#2007-05-30|1267.69
#2007-05-31|1281.20
#2007-06-01|1284.70
#2007-06-04|1291.54
#2007-06-05|1294.20
#2007-06-06|1273.50
#2007-06-07|1251.54
#2007-06-08|1239.17
#2007-06-11|1249.92
#2007-06-12|1240.75
#2007-06-13|1238.96
#2007-06-14|1254.35
#2007-06-15|1269.27
#2007-06-18|1269.55
#2007-06-19|1268.81
#2007-06-20|1271.05
#2007-06-21|1260.20
#2007-06-22|1259.05
#2007-06-25|1253.99
#2007-06-26|1256.04
#2007-06-27|1250.91
#2007-06-28|1263.30
#2007-06-29|1272.32
#2007-07-02|1280.33
#2007-07-03|1283.18
#2007-07-04| .
#2007-07-05|1283.02
#2007-07-06|1290.57
#2007-07-09|1296.69
#2007-07-10|1304.22
#2007-07-11|1304.19
#2007-07-12|1313.11
#2007-07-13|1314.80
#2007-07-16|1317.54
#2007-07-17|1316.70
#2007-07-18|1313.96
#2007-07-19|1324.10
#2007-07-20|1319.71
#2007-07-23|1320.97
#2007-07-24|1313.98
#2007-07-25|1291.01
#2007-07-26|1263.13
#2007-07-27|1242.95
#2007-07-30|1240.45
#2007-07-31|1261.19
#2007-08-01|1246.66
#2007-08-02|1251.42
#2007-08-03|1247.93
#2007-08-06|1236.69
#2007-08-07|1239.05
#2007-08-08|1261.43
#2007-08-09|1240.19
#2007-08-10|1212.67
#2007-08-13|1213.01
#2007-08-14|1207.62
#2007-08-15|1187.35
#2007-08-16|1142.68
#2007-08-17|1162.14
#2007-08-20|1171.69
#2007-08-21|1172.45
#2007-08-22|1190.96
#2007-08-23|1199.83
#2007-08-24|1208.92
#2007-08-27|1216.95
#2007-08-28|1203.27
#2007-08-29|1204.81
#2007-08-30|1214.43
#2007-08-31|1223.55
#2007-09-03| .
#2007-09-04|1225.72
#2007-09-05|1218.80
#2007-09-06|1222.52
#2007-09-07|1210.38
#2007-09-10|1198.59
#2007-09-11|1214.55
#2007-09-12|1221.13
#2007-09-13|1224.26
#2007-09-14|1218.44
#2007-09-17|1201.13
#2007-09-18|1211.63
#2007-09-19|1235.93
#2007-09-20|1242.51
#2007-09-21|1248.32
#2007-09-24|1249.97
#2007-09-25|1246.91
#2007-09-26|1249.24
#2007-09-27|1257.93
#2007-09-28|1263.85
#2007-10-01|1269.20
#2007-10-02|1274.51
#2007-10-03|1269.62
#2007-10-04|1272.80
#2007-10-05|1282.07
#2007-10-08|1283.22
#2007-10-09|1296.39
#2007-10-10|1302.62
#2007-10-11|1313.80
#2007-10-12|1302.76
#2007-10-15|1309.34
#2007-10-16|1297.16
#2007-10-17|1307.55
#2007-10-18|1304.52
#2007-10-19|1296.15
#2007-10-22|1265.15
#2007-10-23|1284.44
#2007-10-24|1278.54
#2007-10-25|1299.69
#2007-10-26|1310.74
#2007-10-29|1318.06
#2007-10-30|1306.70
#2007-10-31|1326.92
#2007-11-01|1312.83
#2007-11-02|1311.53
#2007-11-05|1301.11
#2007-11-06|1316.39
#2007-11-07|1319.94
#2007-11-08|1304.13
#2007-11-09|1280.25
#2007-11-12|1264.81
#2007-11-13|1265.74
#2007-11-14|1285.57
#2007-11-15|1264.78
#2007-11-16|1247.74
#2007-11-19|1219.04
#2007-11-20|1224.74
#2007-11-21|1195.33
#2007-11-22| .
#2007-11-23|1211.02
#2007-11-26|1214.49
#2007-11-27|1210.19
#2007-11-28|1215.03
#2007-11-29|1224.54
#2007-11-30|1238.15
#2007-12-03|1229.51
#2007-12-04|1220.43
#2007-12-05|1223.99
#2007-12-06|1219.22
#2007-12-07|1228.33
#2007-12-10|1236.87
#2007-12-11|1234.14
#2007-12-12|1229.81
#2007-12-13|1207.64
#2007-12-14|1189.46
#2007-12-17|1159.77
#2007-12-18|1157.92
#2007-12-19|1147.27
#2007-12-20|1142.10
#2007-12-21|1154.49
#2007-12-24|1161.96
#2007-12-25| .
#2007-12-26|1169.94
#2007-12-27|1179.22
#2007-12-28|1192.73
#2007-12-31|1198.17
#2008-01-01| .
#2008-01-02|1200.78
#2008-01-03|1189.72
#2008-01-04|1167.79
#2008-01-07|1137.05
#2008-01-08|1138.57
#2008-01-09|1105.86
#2008-01-10|1094.13
#2008-01-11|1087.36
#2008-01-14|1100.80
#2008-01-15|1073.20
#2008-01-16|1035.23
#2008-01-17|1027.47
#2008-01-18|1000.59
#2008-01-21| .
#2008-01-22| 956.60
#2008-01-23| 938.64
#2008-01-24| 985.62
#2008-01-25|1002.91
#2008-01-28| 997.52
#2008-01-29|1019.67
#2008-01-30|1015.17
#2008-01-31|1015.07
#2008-02-01|1036.70
#2008-02-04|1050.12
#2008-02-05|1011.18
#2008-02-06|1011.90
#2008-02-07| 985.30
#2008-02-08| 986.32
#2008-02-11| 970.48
#2008-02-12|1000.53
#2008-02-13|1007.60
#2008-02-14|1019.70
#2008-02-15|1013.74
#2008-02-18| .
#2008-02-19|1039.68
#2008-02-20|1029.53
#2008-02-21|1045.46
#2008-02-22|1044.14
#2008-02-25|1064.06
#2008-02-26|1077.84
#2008-02-27|1091.57
#2008-02-28|1085.30
#2008-02-29|1071.93
#2008-03-03|1059.71
#2008-03-04|1051.32
#2008-03-05|1068.08
#2008-03-06|1069.31
#2008-03-07|1052.42
#2008-03-10|1043.75
#2008-03-11|1052.32
#2008-03-12|1078.64
#2008-03-13|1071.98
#2008-03-14|1074.99
#2008-03-17|1055.44
#2008-03-18|1064.38
#2008-03-19|1041.22
#2008-03-20|1023.33
#2008-03-21| .
#2008-03-24|1021.87
#2008-03-25|1061.77
#2008-03-26|1071.11
#2008-03-27|1088.11
#2008-03-28|1087.03
#2008-03-31|1101.51
#2008-04-01|1108.09
#2008-04-02|1117.51
#2008-04-03|1110.61
#2008-04-04|1125.34
#2008-04-07|1134.04
#2008-04-08|1122.15
#2008-04-09|1123.02
#2008-04-10|1119.32
#2008-04-11|1113.32
#2008-04-14|1102.51
#2008-04-15|1107.25
#2008-04-16|1126.85
#2008-04-17|1129.55
#2008-04-18|1126.08
#2008-04-21|1135.52
#2008-04-22|1137.99
#2008-04-23|1132.60
#2008-04-24|1117.38
#2008-04-25|1123.96
#2008-04-28|1130.05
#2008-04-29|1124.49
#2008-04-30|1130.36
#2008-05-01|1121.75
#2008-05-02|1130.34
#2008-05-05|1139.11
#2008-05-06|1140.06
#2008-05-07|1133.82
#2008-05-08|1134.74
#2008-05-09|1129.89
#2008-05-12|1142.11
#2008-05-13|1144.05
#2008-05-14|1145.68
#2008-05-15|1148.43
#2008-05-16|1162.79
#2008-05-19|1170.02
#2008-05-20|1162.46
#2008-05-21|1166.22
#2008-05-22|1153.41
#2008-05-23|1148.30
#2008-05-26| .
#2008-05-27|1138.79
#2008-05-28|1145.40
#2008-05-29|1138.28
#2008-05-30|1146.87
#2008-06-02|1137.82
#2008-06-03|1139.29
#2008-06-04|1137.01
#2008-06-05|1150.54
#2008-06-06|1151.61
#2008-06-09|1132.08
#2008-06-10|1104.44
#2008-06-11|1094.78
#2008-06-12|1084.86
#2008-06-13|1082.21
#2008-06-16|1088.88
#2008-06-17|1098.43
#2008-06-18|1077.82
#2008-06-19|1061.93
#2008-06-20|1061.85
#2008-06-23|1039.65
#2008-06-24|1032.68
#2008-06-25|1047.06
#2008-06-26|1039.15
#2008-06-27|1030.12
#2008-06-30|1031.90
#2008-07-01|1018.57
#2008-07-02|1010.96
#2008-07-03| 997.81
#2008-07-04| .
#2008-07-07| 993.59
#2008-07-08| 983.29
#2008-07-09| 998.47
#2008-07-10| 987.44
#2008-07-11| 970.49
#2008-07-14| 970.23
#2008-07-15| 957.18
#2008-07-16| 953.75
#2008-07-17| 988.29
#2008-07-18| 999.03
#2008-07-21|1016.73
#2008-07-22|1005.81
#2008-07-23|1013.89
#2008-07-24|1000.55
#2008-07-25| 995.84
#2008-07-28| 992.89
#2008-07-29| 978.68
#2008-07-30| 991.42
#2008-07-31| 992.87
#2008-08-01| 985.97
#2008-08-04| 988.40
#2008-08-05| 999.17
#2008-08-06|1011.06
#2008-08-07|1000.77
#2008-08-08| 987.15
#2008-08-11| 995.25
#2008-08-12| 992.24
#2008-08-13| 971.68
#2008-08-14| 974.35
#2008-08-15| 967.13
#2008-08-18| 965.71
#2008-08-19| 946.53
#2008-08-20| 947.83
#2008-08-21| 950.98
#2008-08-22| 960.88
#2008-08-25| 955.00
#2008-08-26| 951.54
#2008-08-27| 956.33
#2008-08-28| 969.71
#2008-08-29| 975.56
#2008-09-01| .
#2008-09-02| 974.20
#2008-09-03| 962.63
#2008-09-04| 937.99
#2008-09-05| 912.22
#2008-09-08| 926.60
#2008-09-09| 914.93
#2008-09-10| 902.07
#2008-09-11| 879.80
#2008-09-12| 902.15
#2008-09-15| 884.54
#2008-09-16| 871.64
#2008-09-17| 860.84
#2008-09-18| 858.21
#2008-09-19| 889.12
#2008-09-22| 903.08
#2008-09-23| 893.44
#2008-09-24| 885.84
#2008-09-25| 887.74
#2008-09-26| 868.93
#2008-09-29| 823.68
#2008-09-30| 805.80
#2008-10-01| 795.79
#2008-10-02| 772.62
#2008-10-03| 767.06
#2008-10-06| 700.97
#2008-10-07| 683.52
#2008-10-08| 652.11
#2008-10-09| 650.99
#2008-10-10| 608.13
#2008-10-13| 658.87
#2008-10-14| 689.90
#2008-10-15| 653.06
#2008-10-16| 615.90
#2008-10-17| 617.83
#2008-10-20| 621.95
#2008-10-21| 621.96
#2008-10-22| 593.57
#2008-10-23| 582.80
#2008-10-24| 554.82
#2008-10-27| 517.71
#2008-10-28| 526.98
#2008-10-29| 563.25
#2008-10-30| 577.82
#2008-10-31| 588.35
#2008-11-03| 607.43
#2008-11-04| 640.63
#2008-11-05| 638.53
#2008-11-06| 596.76
#2008-11-07| 598.55
#2008-11-10| 607.87
#2008-11-11| 584.36
#2008-11-12| 571.31
#2008-11-13| 570.17
#2008-11-14| 575.89
#2008-11-17| 565.91
#2008-11-18| 561.53
#2008-11-19| 545.35
#2008-11-20| 520.91
#2008-11-21| 514.19
#2008-11-24| 548.55
#2008-11-25| 558.90
#2008-11-26| 551.44
#2008-11-27| .
#2008-11-28| 552.77
#2008-12-01| 534.48
#2008-12-02| 542.73
#2008-12-03| 541.09
#2008-12-04| 544.02
#2008-12-05| 527.66
#2008-12-08| 554.33
#2008-12-09| 558.86
#2008-12-10| 570.73
#2008-12-11| 579.93
#2008-12-12| 574.82
#2008-12-15| 590.04
#2008-12-16| 596.98
#2008-12-17| 617.48
#2008-12-18| 624.58
#2008-12-19| 597.70
#2008-12-22| 590.08
#2008-12-23| 592.56
#2008-12-24| 593.76
#2008-12-25| .
#2008-12-26| 596.63
#2008-12-29| 606.89
#2008-12-30| 608.01
#2008-12-31| 600.42
#2009-01-01| .
#2009-01-02| 624.50
#2009-01-05| 626.22
#2009-01-06| 623.90
#2009-01-07| 635.45
#2009-01-08| 633.49
#2009-01-09| 625.57
#2009-01-12| 610.96
#2009-01-13| 590.44
#2009-01-14| 570.14
#2009-01-15| 563.08
#2009-01-16| 574.31
#2009-01-19| .
#2009-01-20| 545.90
#2009-01-21| 543.40
#2009-01-22| 546.31
#2009-01-23| 528.44
#2009-01-26| 553.31
#2009-01-27| 562.28
#2009-01-28| 580.05
#2009-01-29| 566.76
#2009-01-30| 556.11
#2009-02-02| 541.46
#2009-02-03| 555.89
#2009-02-04| 561.61
#2009-02-05| 561.75
#2009-02-06| 569.54
#2009-02-09| 586.21
#2009-02-10| 575.86
#2009-02-11| 567.66
#2009-02-12| 552.10
#2009-02-13| 559.08
#2009-02-16| .
#2009-02-17| 528.43
#2009-02-18| 523.70
#2009-02-19| 532.56
#2009-02-20| 512.79
#2009-02-23| 509.56
#2009-02-24| 502.62
#2009-02-25| 508.63
#2009-02-26| 512.74
#2009-02-27| 510.28
#2009-03-02| 487.96
#2009-03-03| 482.26
#2009-03-04| 496.64
#2009-03-05| 487.42
#2009-03-06| 482.49
#2009-03-09| 476.12
#2009-03-10| 492.77
#2009-03-11| 495.26
#2009-03-12| 502.56
#2009-03-13| 505.22
#2009-03-16| 518.45
#2009-03-17| 515.55
#2009-03-18| 521.28
#2009-03-19| 545.96
#2009-03-20| 541.18
#2009-03-23| 546.15
#2009-03-24| 546.96
#2009-03-25| 552.09
#2009-03-26| 558.25
#2009-03-27| 542.47
#2009-03-30| 525.81
#2009-03-31| 541.04
#2009-04-01| 549.91
#2009-04-02| 585.24
#2009-04-03| 592.93
#2009-04-06| 595.83
#2009-04-07| 581.56
#2009-04-08| 581.48
#2009-04-09| 597.13
#2009-04-10| .
#2009-04-13| 602.19
#2009-04-14| 613.29
#2009-04-15| 612.41
#2009-04-16| 618.61
#2009-04-17| 624.04
#2009-04-20| 595.03
#2009-04-21| 597.14
#2009-04-22| 611.41
#2009-04-23| 618.04
#2009-04-24| 640.56
#2009-04-27| 635.20
#2009-04-28| 622.97
#2009-04-29| 641.52
#2009-04-30| 648.22
#2009-05-01| 648.32
#2009-05-04| 666.89
#2009-05-05| 675.44
#2009-05-06| 681.46
#2009-05-07| 686.85
#2009-05-08| 696.27
#2009-05-11| 683.90
#2009-05-12| 683.90
#2009-05-13| 662.42
#2009-05-14| 662.68
#2009-05-15| 673.06
#2009-05-18| 678.27
#2009-05-19| 690.40
#2009-05-20| 710.30
#2009-05-21| 697.60
#2009-05-22| 706.19
#2009-05-25| .
#2009-05-26| 705.61
#2009-05-27| 710.38
#2009-05-28| 709.57
#2009-05-29| 728.63
#2009-06-01| 743.64
#2009-06-02| 755.45
#2009-06-03| 745.38
#2009-06-04| 744.53
#2009-06-05| 738.77
#2009-06-08| 722.15
#2009-06-09| 727.25
#2009-06-10| 732.66
#2009-06-11| 739.84
#2009-06-12| 735.59
#2009-06-15| 712.98
#2009-06-16| 711.88
#2009-06-17| 693.95
#2009-06-18| 694.44
#2009-06-19| 703.62
#2009-06-22| 678.57
#2009-06-23| 682.83
#2009-06-24| 699.43
#2009-06-25| 694.51
#2009-06-26| 706.30
#2009-06-29| 711.11
#2009-06-30| 707.82
#2009-07-01| 726.30
#2009-07-02| 715.08
#2009-07-03| .
#2009-07-06| 698.90
#2009-07-07| 700.45
#2009-07-08| 681.76
#2009-07-09| 690.91
#2009-07-10| 684.01
#2009-07-13| 693.50
#2009-07-14| 700.81
#2009-07-15| 724.31
#2009-07-16| 732.10
#2009-07-17| 738.24
#2009-07-20| 749.78
#2009-07-21| 755.44
#2009-07-22| 757.32
#2009-07-23| 768.55
#2009-07-24| 766.59
#2009-07-27| 775.42
#2009-07-28| 769.32
#2009-07-29| 769.26
#2009-07-30| 785.14
#2009-07-31| 804.33
#2009-08-03| 829.31
#2009-08-04| 829.03
#2009-08-05| 836.14
#2009-08-06| 846.49
#2009-08-07| 839.09
#2009-08-10| 844.36
#2009-08-11| 832.61
#2009-08-12| 842.80
#2009-08-13| 854.21
#2009-08-14| 854.38
#2009-08-17| 822.83
#2009-08-18| 831.46
#2009-08-19| 835.69
#2009-08-20| 848.09
#2009-08-21| 863.35
#2009-08-24| 882.95
#2009-08-25| 891.91
#2009-08-26| 884.54
#2009-08-27| 876.23
#2009-08-28| 898.18
#2009-08-31| 882.24
#2009-09-01| 869.08
#2009-09-02| 854.21
#2009-09-03| 867.10
#2009-09-04| 880.04
#2009-09-07| .
#2009-09-08| 927.62
#2009-09-09| 945.67
#2009-09-10| 951.43
#2009-09-11| 955.22
#2009-09-14| 954.65
#2009-09-15| 963.00
#2009-09-16| 985.06
#2009-09-17| 995.05
#2009-09-18| 991.82
#2009-09-21| 981.29
#2009-09-22| 994.97
#2009-09-23| 996.08
#2009-09-24| 981.48
#2009-09-25| 977.08
#2009-09-28| 988.49
#2009-09-29| 988.05
#2009-09-30| 999.40
#2009-10-01| 984.06
#2009-10-02| 964.06
#2009-10-05| 971.20
#2009-10-06|1002.01
#2009-10-07|1005.21
#2009-10-08|1025.01
#2009-10-09|1024.10
#2009-10-12|1040.29
#2009-10-13|1038.10
#2009-10-14|1058.93
#2009-10-15|1064.81
#2009-10-16|1051.19
#2009-10-19|1064.74
#2009-10-20|1055.22
#2009-10-21|1050.29
#2009-10-22|1035.59
#2009-10-23|1035.26
#2009-10-26|1005.53
#2009-10-27| 989.00
#2009-10-28| 951.98
#2009-10-29| 979.27
#2009-10-30| 957.19
#2009-11-02| 965.25
#2009-11-03| 945.66
#2009-11-04| 977.61
#2009-11-05| 987.16
#2009-11-06| 987.97
#2009-11-09|1008.22
#2009-11-10| 995.75
#2009-11-11| 998.28
#2009-11-12| 993.46
#2009-11-13| 994.35
#2009-11-16|1017.16
#2009-11-17|1002.29
#2009-11-18|1005.41
#2009-11-19| 982.56
#2009-11-20| 976.88
#2009-11-23| 990.27
#2009-11-24| 985.37
#2009-11-25| 991.28
#2009-11-26| .
#2009-11-27| 967.73
#2009-11-30| 958.11
#2009-12-01| 978.13
#2009-12-02| 983.65
#2009-12-03| 987.61
#2009-12-04| 978.30
#2009-12-07| 973.76
#2009-12-08| 960.41
#2009-12-09| 952.40
#2009-12-10| 952.64
#2009-12-11| 949.99
#2009-12-14| 958.06
#2009-12-15| 953.71
#2009-12-16| 966.24
#2009-12-17| 948.24
#2009-12-18| 937.98
#2009-12-21| 947.78
#2009-12-22| 944.82
#2009-12-23| 953.58
#2009-12-24| 952.31
#2009-12-25| .
#2009-12-28| 956.33
#2009-12-29| 962.92
#2009-12-30| 958.01
#2009-12-31| 962.39
#2010-01-01| .
#2010-01-04| 988.11
#2010-01-05| 994.06
#2010-01-06|1000.98
#2010-01-07|1002.80
#2010-01-08|1005.23
#2010-01-11|1026.33
#2010-01-12|1013.57
#2010-01-13|1011.31
#2010-01-14|1018.29
#2010-01-15|1008.43
#2010-01-18| .
#2010-01-19|1007.46
#2010-01-20| 991.63
#2010-01-21| 979.48
#2010-01-22| 974.92
#2010-01-25| 974.94
#2010-01-26| 969.79
#2010-01-27| 964.55
#2010-01-28| 960.42
#2010-01-29| 959.60
#2010-02-01| 965.83
#2010-02-02| 981.46
#2010-02-03| 977.71
#2010-02-04| 946.82
#2010-02-05| 914.16
#2010-02-08| 906.91
#2010-02-09| 908.94
#2010-02-10| 909.30
#2010-02-11| 901.55
#2010-02-12| 894.92
#2010-02-15| .
#2010-02-16| 902.09
#2010-02-17| 915.24
#2010-02-18| 917.80
#2010-02-19| 910.86
#2010-02-22| 914.63
#2010-02-23| 908.37
#2010-02-24| 909.82
#2010-02-25| 893.83
#2010-02-26| 910.38
#2010-03-01| 909.55
#2010-03-02| 921.60
#2010-03-03| 937.59
#2010-03-04| 934.27
#2010-03-05| 944.30
#2010-03-08| 949.89
#2010-03-09| 945.63
#2010-03-10| 956.16
#2010-03-11| 954.12
#2010-03-12| 962.99
#2010-03-15| 954.27
#2010-03-16| 971.36
#2010-03-17| 978.02
#2010-03-18| 970.45
#2010-03-19| 967.05
#2010-03-22| 967.97
#2010-03-23| 974.44
#2010-03-24| 964.56
#2010-03-25| 970.38
#2010-03-26| 978.74
#2010-03-29| 986.43
#2010-03-30| 977.79
#2010-03-31| 984.18
#2010-04-01| 998.47
#2010-04-02| .
#2010-04-05| 996.19
#2010-04-06| 997.53
#2010-04-07| 993.29
#2010-04-08| 987.88
#2010-04-09|1004.94
#2010-04-12|1018.85
#2010-04-13|1012.82
#2010-04-14|1027.31
#2010-04-15|1031.49
#2010-04-16|1015.48
#2010-04-19|1001.26
#2010-04-20|1016.66
#2010-04-21|1011.10
#2010-04-22| 993.29
#2010-04-23|1005.00
#2010-04-26|1011.31
#2010-04-27| 996.02
#2010-04-28| 963.75
#2010-04-29| 982.23
#2010-04-30| 987.07
#2010-05-03| 984.07
#2010-05-04| 945.31
#2010-05-05| 914.63
#2010-05-06| 900.26
#2010-05-07| 858.68
#2010-05-10| 927.94
#2010-05-11| 907.76
#2010-05-12| 926.57
#2010-05-13| 917.50
#2010-05-14| 882.23
#2010-05-17| 861.14
#2010-05-18| 876.21
#2010-05-19| 851.41
#2010-05-20| 830.51
#2010-05-21| 842.45
#2010-05-24| 828.32
#2010-05-25| 790.95
#2010-05-26| 808.78
#2010-05-27| 837.39
#2010-05-28| 843.96
#2010-05-31| .
#2010-06-01| 841.98
#2010-06-02| 833.58
#2010-06-03| 851.01
#2010-06-04| 826.45
#2010-06-07| 807.84
#2010-06-08| 799.12
#2010-06-09| 820.31
#2010-06-10| 837.70
#2010-06-11| 843.02
#2010-06-14| 870.48
#2010-06-15| 879.88
#2010-06-16| 879.41
#2010-06-17| 882.49
#2010-06-18| 883.86
#2010-06-21| 886.79
#2010-06-22| 873.89
#2010-06-23| 863.97
#2010-06-24| 851.99
#2010-06-25| 846.24
#2010-06-28| 857.05
#2010-06-29| 824.23
#2010-06-30| 831.22
#2010-07-01| 825.94
#2010-07-02| 837.47
#2010-07-05| .
#2010-07-06| 859.18
#2010-07-07| 862.69
#2010-07-08| 875.97
#2010-07-09| 875.44
#2010-07-12| 881.10
#2010-07-13| 903.22
#2010-07-14| 906.59
#2010-07-15| 910.65
#2010-07-16| 900.77
#2010-07-19| 899.43
#2010-07-20| 887.22
#2010-07-21| 893.19
#2010-07-22| 909.47
#2010-07-23| 904.48
#2010-07-26| 920.61
#2010-07-27| 926.72
#2010-07-28| 923.76
#2010-07-29| 927.89
#2010-07-30| 918.36
#2010-08-02| 945.46
#2010-08-03| 949.09
#2010-08-04| 941.67
#2010-08-05| 944.90
#2010-08-06| 945.97
#2010-08-09| 950.73
#2010-08-10| 931.55
#2010-08-11| 897.35
#2010-08-12| 887.68
#2010-08-13| 881.53
#2010-08-16| 888.17
#2010-08-17| 904.20
#2010-08-18| 903.76
#2010-08-19| 896.11
#2010-08-20| 871.05
#2010-08-23| 873.44
#2010-08-24| 860.59
#2010-08-25| 850.63
#2010-08-26| 864.76
#2010-08-27| 869.65
#2010-08-30| 873.87
#2010-08-31| 874.35
#2010-09-01| 897.50
#2010-09-02| 900.11
#2010-09-03| 906.58
#2010-09-06| .
#2010-09-07| 894.64
#2010-09-08| 902.64
#2010-09-09| 910.57
#2010-09-10| 913.09
#2010-09-13| 930.13
#2010-09-14| 939.31
#2010-09-15| 941.78
#2010-09-16| 948.31
#2010-09-17| 944.00
#2010-09-20| 956.30
#2010-09-21| 967.40
#2010-09-22| 980.01
#2010-09-23| 970.56
#2010-09-24| 991.19
#2010-09-27| 997.39
#2010-09-28|1005.99
#2010-09-29|1006.92
#2010-09-30|1006.70
#2010-10-01|1014.99
#2010-10-04|1005.40
#2010-10-05|1028.97
#2010-10-06|1037.61
#2010-10-07|1042.98
#2010-10-08|1039.92
#2010-10-11|1042.89
#2010-10-12|1037.04
#2010-10-13|1062.32
#2010-10-14|1073.36
#2010-10-15|1068.38
#2010-10-18|1067.97
#2010-10-19|1055.25
#2010-10-20|1069.69
#2010-10-21|1082.32
#2010-10-22|1073.24
#2010-10-25|1080.69
#2010-10-26|1072.13
#2010-10-27|1061.08
#2010-10-28|1073.12
#2010-10-29|1074.65
#2010-11-01|1083.51
#2010-11-02|1095.66
#2010-11-03|1091.00
#2010-11-04|1113.06
#2010-11-05|1098.93
#2010-11-08|1088.73
#2010-11-09|1093.22
#2010-11-10|1067.63
#2010-11-11|1055.86
#2010-11-12|1053.88
#2010-11-15|1056.35
#2010-11-16|1029.64
#2010-11-17|1034.37
#2010-11-18|1047.21
#2010-11-19|1055.03
#2010-11-22|1042.87
#2010-11-23|1012.83
#2010-11-24|1013.67
#2010-11-25| .
#2010-11-26|1001.87
#2010-11-29| 978.56
#2010-11-30| 966.93
#2010-12-01| 991.12
#2010-12-02|1017.87
#2010-12-03|1040.55
#2010-12-06|1033.85
#2010-12-07|1051.65
#2010-12-08|1045.00
#2010-12-09|1044.66
#2010-12-10|1047.56
#2010-12-13|1065.97
#2010-12-14|1064.84
#2010-12-15|1058.24
#2010-12-16|1046.98
#2010-12-17|1047.45
#2010-12-20|1043.69
#2010-12-21|1056.11
#2010-12-22|1059.53
#2010-12-23|1056.47
#2010-12-24| .
#2010-12-27|1051.50
#2010-12-28|1050.45
#2010-12-29|1059.21
#2010-12-30|1070.68
#2010-12-31|1082.03
#2011-01-03|1089.38
#2011-01-04|1091.80
#2011-01-05|1080.95
#2011-01-06|1076.89
#2011-01-07|1068.96
#2011-01-10|1052.24
#2011-01-11|1062.22
#2011-01-12|1080.15
#2011-01-13|1100.81
#2011-01-14|1103.40
#2011-01-17| .
#2011-01-18|1113.71
#2011-01-19|1116.87
#2011-01-20|1098.90
#2011-01-21|1119.84
#2011-01-24|1126.46
#2011-01-25|1125.49
#2011-01-26|1139.78
#2011-01-27|1148.82
#2011-01-28|1138.54
#2011-01-31|1136.59
#2011-02-01|1157.72
#2011-02-02|1159.30
#2011-02-03|1139.90
#2011-02-04|1140.18
#2011-02-07|1152.48
#2011-02-08|1170.02
#2011-02-09|1169.93
#2011-02-10|1153.11
#2011-02-11|1153.16
#2011-02-14|1151.42
#2011-02-15|1153.10
#2011-02-16|1154.25
#2011-02-17|1156.02
#2011-02-18|1164.30
#2011-02-21| .
#2011-02-22|1142.17
#2011-02-23|1140.31
#2011-02-24|1133.89
#2011-02-25|1150.65
#2011-02-28|1170.76
#2011-03-01|1174.30
#2011-03-02|1169.36
#2011-03-03|1178.78
#2011-03-04|1180.43
#2011-03-07|1183.20
#2011-03-08|1176.36
#2011-03-09|1177.47
#2011-03-10|1155.59
#2011-03-11|1141.95
#2011-03-14|1141.72
#2011-03-15|1113.91
#2011-03-16|1095.10
#2011-03-17|1122.57
#2011-03-18|1146.12
#2011-03-21|1172.89
#2011-03-22|1171.81
#2011-03-23|1166.90
#2011-03-24|1184.13
#2011-03-25|1187.49
#2011-03-28|1191.66
#2011-03-29|1188.08
#2011-03-30|1196.58
#2011-03-31|1200.65
#2011-04-01|1207.58
#2011-04-04|1224.14
#2011-04-05|1224.42
#2011-04-06|1239.75
#2011-04-07|1231.07
#2011-04-08|1246.92
#2011-04-11|1247.10
#2011-04-12|1230.73
#2011-04-13|1241.61
#2011-04-14|1234.45
#2011-04-15|1231.25
#2011-04-18|1194.49
#2011-04-19|1209.76
#2011-04-20|1243.20
#2011-04-21|1247.33
#2011-04-22| .
#2011-04-25|1246.43
#2011-04-26|1261.47
#2011-04-27|1264.10
#2011-04-28|1284.97
#2011-04-29|1289.30
#2011-05-02|1300.59
#2011-05-03|1289.00
#2011-05-04|1283.79
#2011-05-05|1258.80
#2011-05-06|1259.17
#2011-05-09|1238.83
#2011-05-10|1256.26
#2011-05-11|1253.92
#2011-05-12|1239.29
#2011-05-13|1240.77
#2011-05-16|1239.37
#2011-05-17|1224.66
#2011-05-18|1236.34
#2011-05-19|1236.34
#2011-05-20|1228.23
#2011-05-23|1202.91
#2011-05-24|1210.73
#2011-05-25|1207.62
#2011-05-26|1216.63
#2011-05-27|1239.61
#2011-05-30| .
#2011-05-31|1259.93
#2011-06-01|1267.72
#2011-06-02|1260.61
#2011-06-03|1273.16
#2011-06-06|1272.33
#2011-06-07|1277.82
#2011-06-08|1259.02
#2011-06-09|1255.36
#2011-06-10|1233.37
#2011-06-13|1231.44
#2011-06-14|1250.40
#2011-06-15|1225.71
#2011-06-16|1200.82
#2011-06-17|1209.63
#2011-06-20|1203.23
#2011-06-21|1226.92
#2011-06-22|1229.93
#2011-06-23|1190.60
#2011-06-24|1192.12
#2011-06-27|1198.13
#2011-06-28|1210.99
#2011-06-29|1226.34
#2011-06-30|1251.18
#2011-07-01|1254.75
#2011-07-04| .
#2011-07-05|1255.76
#2011-07-06|1239.65
#2011-07-07|1249.49
#2011-07-08|1226.90
#2011-07-11|1179.49
#2011-07-12|1171.66
#2011-07-13|1191.40
#2011-07-14|1182.77
#2011-07-15|1172.41
#2011-07-18|1139.83
#2011-07-19|1169.65
#2011-07-20|1185.70
#2011-07-21|1215.94
#2011-07-22|1220.49
#2011-07-25|1215.60
#2011-07-26|1220.04
#2011-07-27|1195.97
#2011-07-28|1178.56
#2011-07-29|1173.62
#2011-08-01|1151.06
#2011-08-02|1123.46
#2011-08-03|1098.08
#2011-08-04|1044.28
#2011-08-05|1024.85
#2011-08-08| 965.21
#2011-08-09| 982.44
#2011-08-10| 970.70
#2011-08-11| 996.76
#2011-08-12|1024.07
#2011-08-15|1056.44
#2011-08-16|1043.77
#2011-08-17|1052.05
#2011-08-18| 995.03
#2011-08-19| 990.89
#2011-08-22| 992.60
#2011-08-23| 997.69
#2011-08-24|1017.01
#2011-08-25|1017.47
#2011-08-26|1013.11
#2011-08-29|1047.04
#2011-08-30|1047.18
#2011-08-31|1066.35
#2011-09-01|1055.20
#2011-09-02|1029.74
#2011-09-05| .
#2011-09-06| 970.94
#2011-09-07| 990.26
#2011-09-08| 990.85
#2011-09-09| 947.73
#2011-09-12| 903.08
#2011-09-13| 904.98
#2011-09-14| 915.50
#2011-09-15| 942.42
#2011-09-16| 951.65
#2011-09-19| 921.46
#2011-09-20| 929.21
#2011-09-21| 922.80
#2011-09-22| 867.92
#2011-09-23| 865.38
#2011-09-26| 864.91
#2011-09-27| 909.82
#2011-09-28| 904.47
#2011-09-29| 909.48
#2011-09-30| 885.33
#2011-10-03| 856.33
#2011-10-04| 827.74
#2011-10-05| 848.04
#2011-10-06| 883.40
#2011-10-07| 894.85
#2011-10-10| 923.22
#2011-10-11| 924.89
#2011-10-12| 956.83
#2011-10-13| 941.57
#2011-10-14| 961.67
#2011-10-17| 943.71
#2011-10-18| 930.92
#2011-10-19| 940.19
#2011-10-20| 912.02
#2011-10-21| 941.41
#2011-10-24| 957.45
#2011-10-25| 956.42
#2011-10-26| 950.65
#2011-10-27|1004.67
#2011-10-28|1004.29
#2011-10-31| 968.62
#2011-11-01| 907.48
#2011-11-02| 920.46
#2011-11-03| 938.27
#2011-11-04| 933.05
#2011-11-07| 927.18
#2011-11-08| 932.09
#2011-11-09| 897.04
#2011-11-10| 887.31
#2011-11-11| 912.89
#2011-11-14| 898.92
#2011-11-15| 875.04
#2011-11-16| 871.51
#2011-11-17| 853.94
#2011-11-18| 848.52
#2011-11-21| 818.88
#2011-11-22| 809.01
#2011-11-23| 787.66
#2011-11-24| .
#2011-11-25| 787.41
#2011-11-28| 823.35
#2011-11-29| 822.62
#2011-11-30| 859.35
#2011-12-01| 854.29
#2011-12-02| 861.44
#2011-12-05| 878.86
#2011-12-06| 865.88
#2011-12-07| 862.73
#2011-12-08| 833.35
#2011-12-09| 846.98
#2011-12-12| 819.40
#2011-12-13| 809.60
#2011-12-14| 782.20
#2011-12-15| 792.39
#2011-12-16| 789.21
#2011-12-19| 784.49
#2011-12-20| 810.71
#2011-12-21| 803.33
#2011-12-22| 813.65
#2011-12-23| 819.27
#2011-12-26| .
#2011-12-27| 822.42
#2011-12-28| 811.64
#2011-12-29| 815.10
#2011-12-30| 829.47
#2012-01-02| .
#2012-01-03| 859.56
#2012-01-04| 841.54
#2012-01-05| 822.21
#2012-01-06| 816.24
#2012-01-09| 814.00
#2012-01-10| 829.34
#2012-01-11| 831.68
#2012-01-12| 852.35
#2012-01-13| 839.12
#2012-01-16| .
#2012-01-17| 859.69
#2012-01-18| 873.97
#2012-01-19| 894.91
#2012-01-20| 898.01
#2012-01-23| 915.07
#2012-01-24| 903.51
#2012-01-25| 906.59
#2012-01-26| 934.33
#2012-01-27| 932.06
#2012-01-30| 915.60
#2012-01-31| 925.34
#2012-02-01| 951.38
#2012-02-02| 957.45
#2012-02-03| 963.88
#2012-02-06| 960.07
#2012-02-07| 967.82
#2012-02-08| 975.44
#2012-02-09| 982.72
#2012-02-10| 968.08
#2012-02-13| 971.62
#2012-02-14| 960.88
#2012-02-15| 958.01
#2012-02-16| 953.43
#2012-02-17| 976.88
#2012-02-20| .
#2012-02-21| 990.22
#2012-02-22| 985.89
#2012-02-23| 985.23
#2012-02-24|1010.73
#2012-02-27|1000.65
#2012-02-28|1006.36
#2012-02-29|1005.01
#2012-03-01|1009.61
#2012-03-02|1004.72
#2012-03-05|1001.76
#2012-03-06| 962.35
#2012-03-07| 969.86
#2012-03-08|1001.25
#2012-03-09| 995.22
#2012-03-12| 998.60
#2012-03-13|1012.49
#2012-03-14|1008.24
#2012-03-15|1012.87
#2012-03-16|1021.87
#2012-03-19|1028.84
#2012-03-20|1015.25
#2012-03-21|1010.39
#2012-03-22| 993.53
#2012-03-23|1004.97
#2012-03-26|1025.06
#2012-03-27|1027.82
#2012-03-28|1014.06
#2012-03-29| 999.79
#2012-03-30|1011.55
#2012-04-02|1014.04
#2012-04-03|1013.31
#2012-04-04| 966.71
#2012-04-05| 959.90
#2012-04-06| .
#2012-04-09| 960.49
#2012-04-10| 935.49
#2012-04-11| 946.45
#2012-04-12| 962.42
#2012-04-13| 942.50
#2012-04-16| 928.91
#2012-04-17| 950.79
#2012-04-18| 940.84
#2012-04-19| 928.85
#2012-04-20| 930.86
#2012-04-23| 893.82
#2012-04-24| 913.95
#2012-04-25| 934.24
#2012-04-26| 937.53
#2012-04-27| 948.63
#2012-04-30| 944.56
#2012-05-01| 943.93
#2012-05-02| 939.81
#2012-05-03| 938.68
#2012-05-04| 918.58
#2012-05-07| 925.88
#2012-05-08| 906.41
#2012-05-09| 894.06
#2012-05-10| 907.04
#2012-05-11| 907.41
#2012-05-14| 883.21
#2012-05-15| 872.16
#2012-05-16| 865.25
#2012-05-17| 856.65
#2012-05-18| 848.15
#2012-05-21| 857.14
#2012-05-22| 873.76
#2012-05-23| 842.85
#2012-05-24| 845.98
#2012-05-25| 843.09
#2012-05-28| .
#2012-05-29| 857.91
#2012-05-30| 833.72
#2012-05-31| 828.39
#2012-06-01| 812.97
#2012-06-04| 815.77
#2012-06-05| 818.92
#2012-06-06| 838.77
#2012-06-07| 857.45
#2012-06-08| 846.54
#2012-06-11| 844.66
#2012-06-12| 832.67
#2012-06-13| 833.50
#2012-06-14| 830.14
#2012-06-15| 841.74
#2012-06-18| 839.34
#2012-06-19| 855.46
#2012-06-20| 864.24
#2012-06-21| 857.61
#2012-06-22| 844.33
#2012-06-25| 824.79
#2012-06-26| 817.93
#2012-06-27| 828.81
#2012-06-28| 821.23
#2012-06-29| 863.72
#2012-07-02| 873.53
#2012-07-03| 881.44
#2012-07-04| .
#2012-07-05| 863.66
#2012-07-06| 846.76
#2012-07-09| 842.76
#2012-07-10| 843.33
#2012-07-11| 839.13
#2012-07-12| 827.54
#2012-07-13| 836.27
#2012-07-16| 840.00
#2012-07-17| 840.21
#2012-07-18| 852.93
#2012-07-19| 863.83
#2012-07-20| 849.84
#2012-07-23| 823.01
#2012-07-24| 820.84
#2012-07-25| 826.24
#2012-07-26| 856.17
#2012-07-27| 870.33
#2012-07-30| 871.13
#2012-07-31| 873.17
#2012-08-01| 873.61
#2012-08-02| 851.73
#2012-08-03| 876.88
#2012-08-06| 895.67
#2012-08-07| 899.80
#2012-08-08| 896.24
#2012-08-09| 892.77
#2012-08-10| 890.64
#2012-08-13| 890.38
#2012-08-14| 889.12
#2012-08-15| 887.16
#2012-08-16| 899.15
#2012-08-17| 902.74
#2012-08-20| 901.44
#2012-08-21| 919.67
#2012-08-22| 913.42
#2012-08-23| 915.90
#2012-08-24| 906.54
#2012-08-27| 911.62
#2012-08-28| 914.09
#2012-08-29| 910.77
#2012-08-30| 905.25
#2012-08-31| 916.79
#2012-09-03| .
#2012-09-04| 910.24
#2012-09-05| 909.49
#2012-09-06| 926.17
#2012-09-07| 949.24
#2012-09-10| 949.21
#2012-09-11| 954.93
#2012-09-12| 967.88
#2012-09-13| 962.94
#2012-09-14| 996.90
#2012-09-17| 994.54
#2012-09-18| 980.38
#2012-09-19| 980.66
#2012-09-20| 966.65
#2012-09-21| 973.86
#2012-09-24| 961.15
#2012-09-25| 972.90
#2012-09-26| 947.44
#2012-09-27| 949.69
#2012-09-28| 948.44
#2012-10-01| 955.95
#2012-10-02| 958.78
#2012-10-03| 953.92
#2012-10-04| 962.83
#2012-10-05| 976.08
#2012-10-08| 962.30
#2012-10-09| 953.45
#2012-10-10| 946.13
#2012-10-11| 951.09
#2012-10-12| 952.09
#2012-10-15| 951.27
#2012-10-16| 968.11
#2012-10-17| 981.51
#2012-10-18| 979.99
#2012-10-19| 970.17
#2012-10-22| 968.90
#2012-10-23| 950.47
#2012-10-24| 956.85
#2012-10-25| 955.57
#2012-10-26| 954.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 962.58
#2012-11-01| 971.14
#2012-11-02| 968.34
#2012-11-05| 958.40
#2012-11-06| 963.90
#2012-11-07| 954.27
#2012-11-08| 948.03
#2012-11-09| 947.95
#2012-11-12| 948.35
#2012-11-13| 945.80
#2012-11-14| 946.58
#2012-11-15| 940.83
#2012-11-16| 926.89
#2012-11-19| 948.57
#2012-11-20| 951.48
#2012-11-21| 954.84
#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|1044.59
#2012-12-18|1053.23
#2012-12-19|1061.08
#2012-12-20|1058.48
#2012-12-21|1048.47
#2012-12-24|1044.17
#2012-12-25|1044.17
#2012-12-26|1046.31
#2012-12-27|1057.26
#2012-12-28|1053.68
#2012-12-31|1055.39
#2013-01-01|1055.39
#2013-01-02|1079.09
#2013-01-03|1072.66
#2013-01-04|1070.97
#2013-01-07|1083.53
#2013-01-08|1079.88
#2013-01-09|1079.05
#2013-01-10|1093.17
#2013-01-11|1105.13
#2013-01-14|1112.95
#2013-01-15|1105.93
#2013-01-16|1098.82
#2013-01-17|1118.29
#2013-01-18|1119.33
#2013-01-21|1131.84
#2013-01-22|1131.00
#2013-01-23|1134.35
#2013-01-24|1147.80
#2013-01-25|1156.89
#2013-01-28|1155.42
#2013-01-29|1154.46
#2013-01-30|1154.81
#2013-01-31|1153.26
#2013-02-01|1182.21
#2013-02-04|1155.26
#2013-02-05|1155.06
#2013-02-06|1158.24
#2013-02-07|1145.33
#2013-02-08|1157.29
#2013-02-11|1155.72
#2013-02-12|1171.48
#2013-02-13|1171.84
#2013-02-14|1162.91
#2013-02-15|1171.26
#2013-02-18|1171.66
#2013-02-19|1187.00
#2013-02-20|1179.13
#2013-02-21|1146.89
#2013-02-22|1145.60
#2013-02-25|1151.94
#2013-02-26|1122.98
#2013-02-27|1137.34
#2013-02-28|1137.21
#2013-03-01|1120.49
#2013-03-04|1119.92
#2013-03-05|1140.03
#2013-03-06|1135.58
#2013-03-07|1146.26
#2013-03-08|1146.02
#2013-03-11| .
#2013-03-12|1151.66
#2013-03-13|1142.98
#2013-03-14|1154.56
#2013-03-15|1163.48
#2013-03-18|1152.43
#2013-03-19|1138.65
#2013-03-20|1146.76
#2013-03-21|1136.95
#2013-03-22|1138.81
#2013-03-25|1120.75
#2013-03-26|1118.33
#2013-03-27|1099.97
#2013-03-28|1104.97
#2013-03-29| .
#2013-04-01|1105.49
#2013-04-02|1109.11
#2013-04-03|1103.27
#2013-04-04|1096.36
#2013-04-05|1087.47
#2013-04-08|1087.48
#2013-04-09|1099.95
#2013-04-10|1118.68
#2013-04-11|1132.05
#2013-04-12|1120.84
#2013-04-15|1107.66
#2013-04-16|1104.21
#2013-04-17|1073.43
#2013-04-18|1075.10
#2013-04-19|1082.64
#2013-04-22|1086.09
#2013-04-23|1094.71
#2013-04-24|1102.71
#2013-04-25|1112.58
#2013-04-26|1111.23
#2013-04-29|1126.88
#2013-04-30|1135.49
#2013-05-01|1136.27
#2013-05-02|1127.07
#2013-05-03|1138.45
#2013-05-06|1138.72
#2013-05-07|1145.75
#2013-05-08|1164.93
#2013-05-09|1159.21
#2013-05-10|1153.32
#2013-05-13|1156.38
#2013-05-14|1162.38
#2013-05-15|1154.19
#2013-05-16|1159.70
#2013-05-17|1158.48
#2013-05-20|1169.85
#2013-05-21|1174.72
#2013-05-22|1173.91
#2013-05-23|1153.05
#2013-05-24|1154.16
#2013-05-27|1167.27
#2013-05-28|1171.47
#2013-05-29|1171.80
#2013-05-30|1188.69
#2013-05-31|1181.69
#2013-06-03|1181.66
#2013-06-04|1188.45
#2013-06-05|1182.74
#2013-06-06|1184.37
#2013-06-07|1190.82
#2013-06-10|1188.69
#2013-06-11|1188.08
#2013-06-12|1189.76
#2013-06-13|1179.27
#2013-06-14|1193.70
#2013-06-17|1204.68
#2013-06-18|1211.06
#2013-06-19|1208.81
#2013-06-20|1167.53
#2013-06-21|1149.57
#2013-06-24|1122.37
#2013-06-25|1130.30
#2013-06-26|1139.83
#2013-06-27|1151.24
#2013-06-28|1151.62
#2013-07-01|1162.52
#2013-07-02|1162.46
#2013-07-03|1149.83
#2013-07-04|1157.74
#2013-07-05|1149.11
#2013-07-08|1163.37
#2013-07-09|1161.57
#2013-07-10|1167.81
#2013-07-11|1187.98
#2013-07-12|1190.18
#2013-07-15|1191.18
#2013-07-16|1200.21
#2013-07-17|1197.60
#2013-07-18|1208.91
#2013-07-19|1212.52
#2013-07-22|1224.10
#2013-07-23|1226.36
#2013-07-24|1229.96
#2013-07-25|1232.28
#2013-07-26|1228.91
#2013-07-29|1229.59
#2013-07-30|1235.72
#2013-07-31|1234.72
#2013-08-01|1241.70
#2013-08-02|1249.66
#2013-08-05|1253.40
#2013-08-06|1252.36
#2013-08-07|1246.85
#2013-08-08|1262.04
#2013-08-09|1262.23
#2013-08-12|1258.66
#2013-08-13|1258.27
#2013-08-14|1264.99
#2013-08-15|1254.98
#2013-08-16|1263.07
#2013-08-19|1266.57
#2013-08-20|1263.02
#2013-08-21|1263.36
#2013-08-22|1270.54
#2013-08-23|1278.80
#2013-08-26|1271.92
#2013-08-27|1256.22
#2013-08-28|1241.60
#2013-08-29|1241.40
#2013-08-30|1230.63
#2013-09-02|1244.96
#2013-09-03|1241.97
#2013-09-04|1244.97
#2013-09-05|1243.65
#2013-09-06|1251.24
#2013-09-09|1260.81
#2013-09-10|1279.04
#2013-09-11|1292.06
#2013-09-12|1293.02
#2013-09-13|1286.58
#2013-09-16|1304.93
#2013-09-17|1297.09
#2013-09-18|1297.20
#2013-09-19|1322.08
#2013-09-20|1318.54
#2013-09-23|1309.73
#2013-09-24|1313.41
#2013-09-25|1318.44
#2013-09-26|1320.20
#2013-09-27|1327.33
#2013-09-30|1323.90
#2013-10-01|1330.34
#2013-10-02|1336.91
#2013-10-03|1334.71
#2013-10-04|1337.23
#2013-10-07|1333.53
#2013-10-08|1331.53
#2013-10-09|1320.11
#2013-10-10|1335.19
#2013-10-11|1346.96
#2013-10-14|1346.07
#2013-10-15|1343.38
#2013-10-16|1330.97
#2013-10-17|1351.43
#2013-10-18|1372.67
#2013-10-21|1377.28
#2013-10-22|1382.12
#2013-10-23|1383.34
#2013-10-24|1385.79
#2013-10-25|1379.05
#2013-10-28|1377.44
#2013-10-29|1378.82
#2013-10-30|1382.98
#2013-10-31|1368.16
#2013-11-01|1356.91
#2013-11-04|1363.85
#2013-11-05|1357.72
#2013-11-06|1370.08
#2013-11-07|1355.25
#2013-11-08|1349.00
#2013-11-11|1364.26
#2013-11-12|1362.29
#2013-11-13|1350.13
#2013-11-14|1362.31
#2013-11-15|1361.81
#2013-11-18|1373.77
#2013-11-19|1362.80
#2013-11-20|1349.75
#2013-11-21|1346.71
#2013-11-22|1353.48
#2013-11-25|1358.22
#2013-11-26|1367.59
#2013-11-27|1369.52
#2013-11-28|1369.65
#2013-11-29|1373.29
#2013-12-02|1362.72
#2013-12-03|1349.67
#2013-12-04|1344.49
#2013-12-05|1353.21
#2013-12-06|1359.91
#2013-12-09|1367.88
#2013-12-10|1368.46
#2013-12-11|1374.00
#2013-12-12|1356.61
#2013-12-13|1348.02
#2013-12-16|1348.51
#2013-12-17|1336.20
#2013-12-18|1345.23
#2013-12-19|1348.67
#2013-12-20|1350.93
#2013-12-23|1358.79
#2013-12-24|1354.96
#2013-12-25|1354.96
#2013-12-26|1357.49
#2013-12-27|1381.44
#2013-12-30|1398.01
#2013-12-31|1399.89
#2014-01-01|1399.89
#2014-01-02|1388.50
#2014-01-03|1394.00
#2014-01-06|1404.12
#2014-01-07|1412.56
#2014-01-08|1415.75
#2014-01-09|1416.53
#2014-01-10|1433.46
#2014-01-13|1443.41
#2014-01-14|1445.84
#2014-01-15|1454.34
#2014-01-16|1456.93
#2014-01-17|1461.44
#2014-01-20|1460.79
#2014-01-21|1449.01
#2014-01-22|1451.19
#2014-01-23|1455.80
#2014-01-24|1426.27
#2014-01-27|1410.90
#2014-01-28|1432.17
#2014-01-29|1426.06
#2014-01-30|1417.00
#2014-01-31|1409.56
#2014-02-03|1405.44
#2014-02-04|1398.04
#2014-02-05|1402.00
#2014-02-06|1428.06
#2014-02-07|1438.15
#2014-02-10|1448.57
#2014-02-11|1458.50
#2014-02-12|1456.06
#2014-02-13|1470.47
#2014-02-14|1481.48
#2014-02-17|1498.58
#2014-02-18|1502.37
#2014-02-19|1509.53
#2014-02-20|1507.04
#2014-02-21|1517.61
#2014-02-24|1526.79
#2014-02-25|1535.62
#2014-02-26|1530.82
#2014-02-27|1530.31
#2014-02-28|1554.45
#2014-03-03|1520.09
#2014-03-04|1527.00
#2014-03-05|1526.81
#2014-03-06|1547.95
#2014-03-07|1556.33
#2014-03-10|1553.18
#2014-03-11|1549.60
#2014-03-12|1542.26
#2014-03-13|1541.84
#2014-03-14|1526.51
#2014-03-17|1556.45
#2014-03-18|1567.33
#2014-03-19|1585.31
#2014-03-20|1559.27
#2014-03-21|1551.24
#2014-03-24|1529.79
#2014-03-25|1534.78
#2014-03-26|1556.15
#2014-03-27|1552.81
#2014-03-28|1559.18
#2014-03-31|1577.65
#2014-04-01|1584.14
#2014-04-02|1586.63
#2014-04-03|1580.23
#2014-04-04|1586.74
#2014-04-07|1587.82
#2014-04-08|1581.94
#2014-04-09|1603.17
#2014-04-10|1606.07
#2014-04-11|1586.09
#2014-04-14|1559.25
#2014-04-15|1558.22
#2014-04-16|1566.81
#2014-04-17|1575.75
#2014-04-18|1573.43
#2014-04-21|1572.16
#2014-04-22|1588.91
#2014-04-23|1597.40
#2014-04-24|1605.48
#2014-04-25|1607.85
#2014-04-28|1616.42
#2014-04-29|1612.34
#2014-04-30|1611.18
#2014-05-01|1611.18
#2014-05-02|1608.26
#2014-05-05|1604.82
#2014-05-06|1604.35
#2014-05-07|1597.55
#2014-05-08|1593.74
#2014-05-09|1580.54
#2014-05-12|1591.32
#2014-05-13|1583.46
#2014-05-14|1582.87
#2014-05-15|1566.10
#2014-05-16|1548.28
#2014-05-19|1550.55
#2014-05-20|1540.38
#2014-05-21|1552.76
#2014-05-22|1554.27
#2014-05-23|1554.86
#2014-05-26|1570.83
#2014-05-27|1575.79
#2014-05-28|1572.87
#2014-05-29|1587.64
#2014-05-30|1590.48
#2014-06-02|1593.70
#2014-06-03|1588.52
#2014-06-04|1584.20
#2014-06-05|1591.05
#2014-06-06|1598.62
#2014-06-09|1603.40
#2014-06-10|1598.34
#2014-06-11|1583.90
#2014-06-12|1589.48
#2014-06-13|1588.35
#2014-06-16|1584.23
#2014-06-17|1586.65
#2014-06-18|1597.17
#2014-06-19|1609.58
#2014-06-20|1598.20
#2014-06-23|1592.68
#2014-06-24|1593.02
#2014-06-25|1580.70
#2014-06-26|1575.83
#2014-06-27|1575.36
#2014-06-30|1581.96
#2014-07-01|1576.84
#2014-07-02|1575.43
#2014-07-03|1582.87
#2014-07-04|1578.41
#2014-07-07|1558.12
#2014-07-08|1534.14
#2014-07-09|1536.00
#2014-07-10|1509.57
#2014-07-11|1506.88
#2014-07-14|1517.95
#2014-07-15|1503.07
#2014-07-16|1504.43
#2014-07-17|1504.00
#2014-07-18|1501.37
#2014-07-21|1496.91
#2014-07-22|1495.75
#2014-07-23|1502.16
#2014-07-24|1494.92
#2014-07-25|1490.70
#2014-07-28|1490.98
#2014-07-29|1486.62
#2014-07-30|1476.49
#2014-07-31|1456.48
#2014-08-01|1437.38
#2014-08-04|1422.44
#2014-08-05|1420.30
#2014-08-06|1402.59
#2014-08-07|1392.90
#2014-08-08|1385.28
#2014-08-11|1405.91
#2014-08-12|1405.26
#2014-08-13|1406.90
#2014-08-14|1410.58
#2014-08-15|1411.14
#2014-08-18|1419.15
#2014-08-19|1426.01
#2014-08-20|1419.40
#2014-08-21|1435.11
#2014-08-22|1421.44
#2014-08-25|1426.89
#2014-08-26|1442.39
#2014-08-27|1451.72
#2014-08-28|1439.33
#2014-08-29|1432.46
#2014-09-01|1430.88
#2014-09-02|1427.99
#2014-09-03|1434.14
#2014-09-04|1424.22
#2014-09-05|1429.66
#2014-09-08|1427.15
#2014-09-09|1421.69
#2014-09-10|1411.85
#2014-09-11|1418.17
#2014-09-12|1419.64
#2014-09-15|1414.83
#2014-09-16|1404.42
#2014-09-17|1412.35
#2014-09-18|1405.08
#2014-09-19|1391.16
#2014-09-22|1382.01
#2014-09-23|1375.16
#2014-09-24|1366.28
#2014-09-25|1352.80
#2014-09-26|1344.88
#2014-09-29|1342.61
#2014-09-30|1342.06
#2014-10-01|1326.62
#2014-10-02|1308.04
#2014-10-03|1303.26
#2014-10-06|1307.21
#2014-10-07|1292.78
#2014-10-08|1276.92
#2014-10-09|1269.79
#2014-10-10|1232.67
#2014-10-13|1228.47
#2014-10-14|1232.69
#2014-10-15|1215.95
#2014-10-16|1199.50
#2014-10-17|1221.96
#2014-10-20|1221.80
#2014-10-21|1243.79
#2014-10-22|1251.22
#2014-10-23|1256.05
#2014-10-24|1250.95
#2014-10-27|1242.72
#2014-10-28|1258.61
#2014-10-29|1267.42
#2014-10-30|1251.11
#2014-10-31|1263.27
#2014-11-03|1263.10
#2014-11-04|1265.98
#2014-11-05|1263.00
#2014-11-06|1273.37
#2014-11-07|1262.67
#2014-11-10|1271.21
#2014-11-11|1271.22
#2014-11-12|1272.07
#2014-11-13|1271.77
#2014-11-14|1274.98
#2014-11-17|1272.37
#2014-11-18|1286.87
#2014-11-19|1289.37
#2014-11-20|1298.93
#2014-11-21|1296.70
#2014-11-24|1305.30
#2014-11-25|1312.31
#2014-11-26|1321.35
#2014-11-27|1313.75
#2014-11-28|1311.60
#2014-12-01|1314.48
#2014-12-02|1298.79
#2014-12-03|1289.70
#2014-12-04|1310.89
#2014-12-05|1302.34
#2014-12-08|1299.34
#2014-12-09|1289.11
#2014-12-10|1286.82
#2014-12-11|1266.39
#2014-12-12|1259.18
#2014-12-15|1224.12
#2014-12-16|1233.94
#2014-12-17|1232.54
#2014-12-18|1243.45
#2014-12-19|1248.96
#2014-12-22|1244.06
#2014-12-23|1241.13
#2014-12-24|1242.59
#2014-12-25|1242.59
#2014-12-26|1240.65
#2014-12-29|1244.02
#2014-12-30|1238.07
#2014-12-31|1245.22
#2015-01-01|1245.22
#2015-01-02|1238.63
#2015-01-05|1218.74
#2015-01-06|1212.03
#2015-01-07|1200.28
#2015-01-08|1212.18
#2015-01-09|1219.66
#2015-01-12|1224.93
#2015-01-13|1228.07
#2015-01-14|1223.21
#2015-01-15|1211.24
#2015-01-16|1203.30
#2015-01-19|1236.25
#2015-01-20|1229.80
#2015-01-21|1237.66
#2015-01-22|1230.53
#2015-01-23|1222.61
#2015-01-26|1243.05
#2015-01-27|1254.96
#2015-01-28|1254.90
#2015-01-29|1257.43
#2015-01-30|1257.23
#2015-02-02|1273.76
#2015-02-03|1303.81
#2015-02-04|1303.33
#2015-02-05|1315.44
#2015-02-06|1304.35
#2015-02-09|1296.46
#2015-02-10|1301.49
#2015-02-11|1289.47
#2015-02-12|1311.58
#2015-02-13|1319.28
#2015-02-16|1325.64
#2015-02-17|1323.99
#2015-02-18|1333.18
#2015-02-19|1332.92
#2015-02-20|1331.77
#2015-02-23|1332.35
#2015-02-24|1336.13
#2015-02-25|1340.81
#2015-02-26|1332.06
#2015-02-27|1341.34
#2015-03-02|1339.33
#2015-03-03|1337.61
#2015-03-04|1323.17
#2015-03-05|1329.64
#2015-03-06|1319.48
#2015-03-09|1314.10
#2015-03-10|1289.09
#2015-03-11|1290.56
#2015-03-12|1300.64
#2015-03-13|1292.50
#2015-03-16|1307.76
#2015-03-17|1296.11
#2015-03-18|1304.04
#2015-03-19|1310.60
#2015-03-20|1347.48
#2015-03-23|1363.19
#2015-03-24|1370.81
#2015-03-25|1380.07
#2015-03-26|1353.86
#2015-03-27|1351.31
#2015-03-30|1359.22
#2015-03-31|1340.12
#2015-04-01|1341.44
#2015-04-02|1360.35
#2015-04-03|1373.54
#2015-04-06|1379.22
#2015-04-07|1372.65
#2015-04-08|1369.47
#2015-04-09|1373.32
#2015-04-10|1377.50
#2015-04-13|1370.13
#2015-04-14|1379.55
#2015-04-15|1384.90
#2015-04-16|1392.13
#2015-04-17|1376.79
#2015-04-20|1385.27
#2015-04-21|1386.67
#2015-04-22|1378.29
#2015-04-23|1383.94
#2015-04-24|1395.41
#2015-04-27|1406.51
#2015-04-28|1408.12
#2015-04-29|1415.89
#2015-04-30|1412.57
#2015-05-01|1414.71
#2015-05-04|1425.89
#2015-05-05|1417.22
#2015-05-06|1434.63
#2015-05-07|1414.77
#2015-05-08|1429.13
#2015-05-11|1429.25
#2015-05-12|1432.91
#2015-05-13|1455.67
#2015-05-14|1467.94
#2015-05-15|1471.94
#2015-05-18|1455.43
#2015-05-19|1435.87
#2015-05-20|1435.44
#2015-05-21|1438.76
#2015-05-22|1425.48
#2015-05-25|1417.44
#2015-05-26|1397.13
#2015-05-27|1401.96
#2015-05-28|1402.59
#2015-05-29|1393.98
#2015-06-01|1383.80
#2015-06-02|1424.10
#2015-06-03|1443.59
#2015-06-04|1438.40
#2015-06-05|1398.50
#2015-06-08|1404.98
#2015-06-09|1407.82
#2015-06-10|1429.48
#2015-06-11|1419.69
#2015-06-12|1406.92
#2015-06-15|1387.32
#2015-06-16|1388.77
#2015-06-17|1383.70
#2015-06-18|1397.47
#2015-06-19|1390.38
#2015-06-22|1422.73
#2015-06-23|1412.06
#2015-06-24|1407.16
#2015-06-25|1401.91
#2015-06-26|1397.96
#2015-06-29|1362.38
#2015-06-30|1348.04
#2015-07-01|1364.97
#2015-07-02|1360.83
#2015-07-03|1351.23
#2015-07-06|1332.27
#2015-07-07|1290.36
#2015-07-08|1311.00
#2015-07-09|1333.20
#2015-07-10|1376.06
#2015-07-13|1374.52
#2015-07-14|1381.01
#2015-07-15|1388.24
#2015-07-16|1394.66
#2015-07-17|1389.08
#2015-07-20|1391.57
#2015-07-21|1392.53
#2015-07-22|1379.93
#2015-07-23|1397.15
#2015-07-24|1397.07
#2015-07-27|1395.32
#2015-07-28|1397.14
#2015-07-29|1401.50
#2015-07-30|1386.28
#2015-07-31|1402.92
#2015-08-03|1393.54
#2015-08-04|1387.29
#2015-08-05|1375.50
#2015-08-06|1382.03
#2015-08-07|1370.34
#2015-08-10|1379.02
#2015-08-11|1378.56
#2015-08-12|1365.98
#2015-08-13|1369.62
#2015-08-14|1366.36
#2015-08-17|1362.10
#2015-08-18|1355.26
#2015-08-19|1342.42
#2015-08-20|1333.61
#2015-08-21|1319.59
#2015-08-24|1291.75
#2015-08-25|1318.15
#2015-08-26|1318.78
#2015-08-27|1326.03
#2015-08-28|1332.41
#2015-08-31|1330.31
#2015-09-01|1312.74
#2015-09-02|1301.43
#2015-09-03|1308.39
#2015-09-04|1293.68
#2015-09-07|1295.58
#2015-09-08|1309.93
#2015-09-09|1316.07
#2015-09-10|1314.62
#2015-09-11|1305.04
#2015-09-14|1296.50
#2015-09-15|1298.71
#2015-09-16|1311.12
#2015-09-17|1317.26
#2015-09-18|1315.98
#2015-09-21|1297.62
#2015-09-22|1264.80
#2015-09-23|1270.99
#2015-09-24|1265.85
#2015-09-25|1273.16
#2015-09-28|1252.07
#2015-09-29|1239.01
#2015-09-30|1237.18
#2015-10-01|1239.01
#2015-10-02|1261.35
#2015-10-05|1277.39
#2015-10-06|1296.63
#2015-10-07|1300.93
#2015-10-08|1313.92
#2015-10-09|1329.79
#2015-10-12|1325.81
#2015-10-13|1317.49
#2015-10-14|1320.29
#2015-10-15|1338.44
#2015-10-16|1344.35
#2015-10-19|1336.08
#2015-10-20|1338.15
#2015-10-21|1341.05
#2015-10-22|1324.61
#2015-10-23|1317.57
#2015-10-26|1323.44
#2015-10-27|1309.53
#2015-10-28|1322.89
#2015-10-29|1304.55
#2015-10-30|1320.19
#2015-11-02|1333.86
#2015-11-03|1332.73
#2015-11-04|1330.09
#2015-11-05|1323.26
#2015-11-06|1319.73
#2015-11-09|1309.63
#2015-11-10|1290.23
#2015-11-11|1299.01
#2015-11-12|1287.96
#2015-11-13|1277.47
#2015-11-16|1273.51
#2015-11-17|1278.07
#2015-11-18|1275.59
#2015-11-19|1288.24
#2015-11-20|1284.20
#2015-11-23|1274.29
#2015-11-24|1261.24
#2015-11-25|1264.88
#2015-11-26|1284.41
#2015-11-27|1285.59
#2015-11-30|1291.78
#2015-12-01|1303.53
#2015-12-02|1294.50
#2015-12-03|1318.82
#2015-12-04|1320.51
#2015-12-07|1316.88
#2015-12-08|1304.52
#2015-12-09|1308.90
#2015-12-10|1300.20
#2015-12-11|1289.79
#2015-12-14|1279.88
#2015-12-15|1286.18
#2015-12-16|1300.74
#2015-12-17|1299.94
#2015-12-18|1290.16
#2015-12-21|1289.67
#2015-12-22|1294.41
#2015-12-23|1307.88
#2015-12-24|1318.96
#2015-12-25|1318.96
#2015-12-28|1319.23
#2015-12-29|1329.26
#2015-12-30|1335.13
#2015-12-31|1324.93
#2016-01-01|1324.93
#2016-01-04|1297.24
#2016-01-05|1289.05
#2016-01-06|1270.00
#2016-01-07|1251.29
#2016-01-08|1257.16
#2016-01-11|1233.02
#2016-01-12|1245.20
#2016-01-13|1254.52
#2016-01-14|1227.27
#2016-01-15|1204.25
#2016-01-18|1170.66
#2016-01-19|1189.54
#2016-01-20|1147.46
#2016-01-21|1145.73
#2016-01-22|1180.28
#2016-01-25|1195.18
#2016-01-26|1207.71
#2016-01-27|1213.22
#2016-01-28|1202.79
#2016-01-29|1196.16
#2016-02-01|1202.24
#2016-02-02|1183.95
#2016-02-03|1178.46
#2016-02-04|1180.01
#2016-02-05|1166.62
#2016-02-08|1115.65
#2016-02-09|1113.41
#2016-02-10|1116.80
#2016-02-11|1094.60
#2016-02-12|1080.41
#2016-02-15|1101.43
#2016-02-16|1097.15
#2016-02-17|1129.99
#2016-02-18|1156.11
#2016-02-19|1155.68
#2016-02-22|1168.27
#2016-02-23|1172.66
#2016-02-24|1163.02
#2016-02-25|1180.19
#2016-02-26|1187.16
#2016-02-29|1188.64
#2016-03-01|1219.56
#2016-03-02|1213.62
#2016-03-03|1226.99
#2016-03-04|1253.33
#2016-03-07|1252.04
#2016-03-08|1246.75
#2016-03-09|1239.68
#2016-03-10|1245.51
#2016-03-11|1269.30
#2016-03-14|1274.90
#2016-03-15|1278.51
#2016-03-16|1263.96
#2016-03-17|1293.03
#2016-03-18|1303.42
#2016-03-21|1295.55
#2016-03-22|1290.51
#2016-03-23|1278.00
#2016-03-24|1259.96
#2016-03-25|1259.96
#2016-03-28|1265.78
#2016-03-29|1257.53
#2016-03-30|1299.32
#2016-03-31|1304.16
#2016-04-01|1289.98
#2016-04-04|1295.20
#2016-04-05|1280.02
#2016-04-06|1282.08
#2016-04-07|1281.64
#2016-04-08|1301.14
#2016-04-11|1300.89
#2016-04-12|1294.81
#2016-04-13|1303.27
#2016-04-14|1306.16
#2016-04-15|1304.72
#2016-04-18|1308.31
#2016-04-19|1323.71
#2016-04-20|1320.90
#2016-04-21|1312.48
#2016-04-22|1311.38
#2016-04-25|1311.20
#2016-04-26|1314.74
#2016-04-27|1323.39
#2016-04-28|1334.67
#2016-04-29|1338.47
#2016-05-02|1338.52
#2016-05-03|1328.52
#2016-05-04|1319.17
#2016-05-05|1311.67
#2016-05-06|1304.01
#2016-05-09|1300.82
#2016-05-10|1319.06
#2016-05-11|1320.96
#2016-05-12|1315.58
#2016-05-13|1297.82
#2016-05-16|1311.32
#2016-05-17|1312.07
#2016-05-18|1309.15
#2016-05-19|1289.61
#2016-05-20|1294.98
#2016-05-23|1299.96
#2016-05-24|1303.72
#2016-05-25|1315.38
#2016-05-26|1325.24
#2016-05-27|1324.50
#2016-05-30|1327.85
#2016-05-31|1333.94
#2016-06-01|1332.12
#2016-06-02|1333.99
#2016-06-03|1353.52
#2016-06-06|1349.11
#2016-06-07|1358.02
#2016-06-08|1369.87
#2016-06-09|1349.14
#2016-06-10|1318.92
#2016-06-13|1287.60
#2016-06-14|1253.51
#2016-06-15|1264.12
#2016-06-16|1228.70
#2016-06-17|1261.12
#2016-06-20|1308.26
#2016-06-21|1296.96
#2016-06-22|1295.57
#2016-06-23|1314.04
#2016-06-24|1219.93
#2016-06-27|1146.70
#2016-06-28|1180.98
#2016-06-29|1215.02
#2016-06-30|1223.57
#2016-07-01|1240.41
#2016-07-04|1239.59
#2016-07-05|1205.72
#2016-07-06|1181.78
#2016-07-07|1193.88
#2016-07-08|1214.87
#2016-07-11|1229.25
#2016-07-12|1248.78
#2016-07-13|1253.03
#2016-07-14|1262.47
#2016-07-15|1249.71
#2016-07-18|1258.23
#2016-07-19|1246.49
#2016-07-20|1252.07
#2016-07-21|1256.19
#2016-07-22|1248.36
#2016-07-25|1253.22
#2016-07-26|1248.30
#2016-07-27|1269.57
#2016-07-28|1278.95
#2016-07-29|1294.43
#2016-08-01|1289.49
#2016-08-02|1289.68
#2016-08-03|1277.65
#2016-08-04|1282.64
#2016-08-05|1284.76
#2016-08-08|1294.05
#2016-08-09|1307.98
#2016-08-10|1320.74
#2016-08-11|1328.02
#2016-08-12|1331.80
#2016-08-15|1340.91
#2016-08-16|1338.45
#2016-08-17|1331.62
#2016-08-18|1352.01
#2016-08-19|1351.72
#2016-08-22|1352.76
#2016-08-23|1359.72
#2016-08-24|1350.22
#2016-08-25|1339.90
#2016-08-26|1344.29
#2016-08-29|1327.77
#2016-08-30|1330.68
#2016-08-31|1324.28
#2016-09-01|1334.72
#2016-09-02|1344.50
#2016-09-05|1350.44
#2016-09-06|1361.21
#2016-09-07|1367.86
#2016-09-08|1380.72
#2016-09-09|1364.83
#2016-09-12|1348.23
#2016-09-13|1340.37
#2016-09-14|1335.08
#2016-09-15|1334.30
#2016-09-16|1323.91
#2016-09-19|1341.74
#2016-09-20|1334.77
#2016-09-21|1336.56
#2016-09-22|1366.91
#2016-09-23|1363.16
#2016-09-26|1353.45
#2016-09-27|1333.08
#2016-09-28|1344.80
#2016-09-29|1351.51
#2016-09-30|1345.32
#2016-10-03|1350.52
#2016-10-04|1342.87
#2016-10-05|1347.95
#2016-10-06|1340.29
#2016-10-07|1327.59
#2016-10-10|1333.04
#2016-10-11|1318.49
#2016-10-12|1309.80
#2016-10-13|1302.53
#2016-10-14|1315.76
#2016-10-17|1313.77
#2016-10-18|1324.13
#2016-10-19|1328.93
#2016-10-20|1323.00
#2016-10-21|1308.59
#2016-10-24|1310.51
#2016-10-25|1306.28
#2016-10-26|1304.37
#2016-10-27|1297.27
#2016-10-28|1302.54
#2016-10-31|1302.23
#2016-11-01|1302.54
#2016-11-02|1295.77
#2016-11-03|1297.49
#2016-11-04|1283.56
#2016-11-07|1285.25
#2016-11-08|1277.97
#2016-11-09|1274.63
#2016-11-10|1271.03
#2016-11-11|1258.63
#2016-11-14|1245.49
#2016-11-15|1252.08
#2016-11-16|1248.06
#2016-11-17|1246.02
#2016-11-18|1241.35
#2016-11-21|1248.06
#2016-11-22|1248.35
#2016-11-23|1237.22
#2016-11-24|1245.23
#2016-11-25|1249.44
#2016-11-28|1239.64
#2016-11-29|1244.92
#2016-11-30|1252.82
#2016-12-01|1246.47
#2016-12-02|1243.02
#2016-12-05|1266.90
#2016-12-06|1283.39
#2016-12-07|1309.22
#2016-12-08|1304.23
#2016-12-09|1311.55
#2016-12-12|1321.30
#2016-12-13|1327.93
#2016-12-14|1325.86
#2016-12-15|1302.50
#2016-12-16|1311.66
#2016-12-19|1318.92
#2016-12-20|1320.84
#2016-12-21|1331.28
#2016-12-22|1333.33
#2016-12-23|1337.63
#2016-12-26|1337.63
#2016-12-27|1346.13
#2016-12-28|1343.06
#2016-12-29|1357.33
#2016-12-30|1366.22
#2017-01-02|1384.52
#2017-01-03|1365.97
#2017-01-04|1376.81
#2017-01-05|1395.98
#2017-01-06|1393.48
#2017-01-09|1391.26
#2017-01-10|1399.41
#2017-01-11|1380.43
#2017-01-12|1395.49
#2017-01-13|1389.95
#2017-01-16|1377.05
#2017-01-17|1388.43
#2017-01-18|1384.01
#2017-01-19|1374.34
#2017-01-20|1378.87
#2017-01-23|1392.54
#2017-01-24|1399.36
#2017-01-25|1408.98
#2017-01-26|1405.02
#2017-01-27|1411.12
#2017-01-30|1395.19
#2017-01-31|1395.24
#2017-02-01|1401.97
#2017-02-02|1417.28
#2017-02-03|1415.24
#2017-02-06|1396.51
#2017-02-07|1393.08
#2017-02-08|1388.50
#2017-02-09|1385.06
#2017-02-10|1391.94
#2017-02-13|1407.79
#2017-02-14|1410.53
#2017-02-15|1420.59
#2017-02-16|1435.76
#2017-02-17|1423.75
#2017-02-20|1424.96
#2017-02-21|1416.64
#2017-02-22|1409.35
#2017-02-23|1395.14
#2017-02-24|1373.82
#2017-02-27|1386.69
#2017-02-28|1400.18
#2017-03-01|1413.55
#2017-03-02|1412.23
#2017-03-03|1417.56
#2017-03-06|1423.19
#2017-03-07|1415.38
#2017-03-08|1426.16
#2017-03-09|1427.97
#2017-03-10|1449.51
#2017-03-13|1452.15
#2017-03-14|1441.63
#2017-03-15|1435.36
#2017-03-16|1456.96
#2017-03-17|1466.37
#2017-03-20|1470.39
#2017-03-21|1466.81
#2017-03-22|1455.81
#2017-03-23|1465.63
#2017-03-24|1472.61
#2017-03-27|1472.35
#2017-03-28|1482.81
#2017-03-29|1468.05
#2017-03-30|1478.24
#2017-03-31|1480.30
#2017-04-03|1478.26
#2017-04-04|1473.92
#2017-04-05|1475.20
#2017-04-06|1471.84
#2017-04-07|1464.08
#2017-04-10|1461.57
#2017-04-11|1454.95
#2017-04-12|1454.29
#2017-04-13|1442.83
#2017-04-14|1442.83
#2017-04-17|1448.05
#2017-04-18|1425.12
#2017-04-19|1436.45
#2017-04-20|1452.36
#2017-04-21|1429.66
#2017-04-24|1514.07
#2017-04-25|1532.52
#2017-04-26|1531.66
#2017-04-27|1539.67
#2017-04-28|1555.47
#2017-05-01|1559.47
#2017-05-02|1572.29
#2017-05-03|1564.03
#2017-05-04|1583.73
#2017-05-05|1604.49
#2017-05-08|1607.31
#2017-05-09|1614.50
#2017-05-10|1616.78
#2017-05-11|1612.12
#2017-05-12|1624.36
#2017-05-15|1641.61
#2017-05-16|1654.28
#2017-05-17|1642.71
#2017-05-18|1619.01
#2017-05-19|1651.62
#2017-05-22|1659.73
#2017-05-23|1667.80
#2017-05-24|1667.09
#2017-05-25|1674.07
#2017-05-26|1672.48
#2017-05-29|1677.55
#2017-05-30|1672.64
#2017-05-31|1687.00
#2017-06-01|1707.61
#2017-06-02|1728.85
#2017-06-05|1720.30
#2017-06-06|1711.15
#2017-06-07|1707.57
#2017-06-08|1704.30
#2017-06-09|1702.01
#2017-06-12|1685.04
#2017-06-13|1698.56
#2017-06-14|1713.02
#2017-06-15|1677.06
#2017-06-16|1699.45
#2017-06-19|1707.18
#2017-06-20|1697.38
#2017-06-21|1697.34
#2017-06-22|1700.00
#2017-06-23|1708.71
#2017-06-26|1723.41
#2017-06-27|1724.17
#2017-06-28|1732.81
#2017-06-29|1723.41
#2017-06-30|1719.85
#2017-07-03|1718.76
#2017-07-04|1695.35
#2017-07-05|1688.09
#2017-07-06|1696.43
#2017-07-07|1699.55
#2017-07-10|1707.92
#2017-07-11|1710.07
#2017-07-12|1726.28
#2017-07-13|1742.34
#2017-07-14|1756.69
#2017-07-17|1763.39
#2017-07-18|1775.80
#2017-07-19|1782.64
#2017-07-20|1788.04
#2017-07-21|1771.20
#2017-07-24|1772.58
#2017-07-25|1782.61
#2017-07-26|1781.62
#2017-07-27|1773.52
#2017-07-28|1756.45
#2017-07-31|1759.24
#2017-08-01|1777.47
#2017-08-02|1777.32
#2017-08-03|1789.12
#2017-08-04|1779.96
#2017-08-07|1787.31
#2017-08-08|1779.05
#2017-08-09|1760.36
#2017-08-10|1750.37
#2017-08-11|1729.72
#2017-08-14|1751.84
#2017-08-15|1743.56
#2017-08-16|1756.02
#2017-08-17|1760.08
#2017-08-18|1745.14
#2017-08-21|1749.14
#2017-08-22|1749.66
#2017-08-23|1753.41
#2017-08-24|1748.13
#2017-08-25|1751.50
#2017-08-28|1750.92
#2017-08-29|1736.89
#2017-08-30|1735.12
#2017-08-31|1744.35
#2017-09-01|1753.80
#2017-09-04|1752.67
#2017-09-05|1764.02
#2017-09-06|1768.50
#2017-09-07|1798.56
#2017-09-08|1803.24
#2017-09-11|1813.73
#2017-09-12|1817.85
#2017-09-13|1808.51
#2017-09-14|1807.83
#2017-09-15|1812.67
#2017-09-18|1826.05
#2017-09-19|1828.49
#2017-09-20|1827.17
#2017-09-21|1829.72
#2017-09-22|1849.89
#2017-09-25|1828.45
#2017-09-26|1804.99
#2017-09-27|1806.70
#2017-09-28|1830.00
#2017-09-29|1847.28
#2017-10-02|1838.78
#2017-10-03|1849.22
#2017-10-04|1860.56
#2017-10-05|1853.76
#2017-10-06|1858.50
#2017-10-09|1859.60
#2017-10-10|1869.04
#2017-10-11|1866.58
#2017-10-12|1871.67
#2017-10-13|1871.30
#2017-10-16|1870.09
#2017-10-17|1872.24
#2017-10-18|1875.94
#2017-10-19|1860.67
#2017-10-20|1860.23
#2017-10-23|1815.09
#2017-10-24|1816.74
#2017-10-25|1808.39
#2017-10-26|1797.49
#2017-10-27|1795.58
#2017-10-30|1807.17
#2017-10-31|1813.12
#2017-11-01|1820.35
#2017-11-02|1819.16
#2017-11-03|1819.94
#2017-11-06|1814.83
#2017-11-07|1802.87
#2017-11-08|1803.81
#2017-11-09|1777.59
#2017-11-10|1768.95
#2017-11-13|1748.74
#2017-11-14|1757.35
#2017-11-15|1742.26
#2017-11-16|1758.26
#2017-11-17|1757.55
#2017-11-20|1754.27
#2017-11-21|1773.36
#2017-11-22|1787.63
#2017-11-23|1799.70
#2017-11-24|1814.36
#2017-11-27|1800.91
#2017-11-28|1807.37
#2017-11-29|1808.95
#2017-11-30|1824.07
#2017-12-01|1798.67
#2017-12-04|1803.39
#2017-12-05|1787.02
#2017-12-06|1770.27
#2017-12-07|1780.40
#2017-12-08|1783.66
#2017-12-11|1790.57
#2017-12-12|1786.51
#2017-12-13|1791.97
#2017-12-14|1784.25
#2017-12-15|1776.47
#2017-12-18|1814.19
#2017-12-19|1808.52
#2017-12-20|1818.11
#2017-12-21|1823.27
#2017-12-22|1814.24
#2017-12-25|1814.24
#2017-12-26|1819.00
#2017-12-27|1829.64
#2017-12-28|1846.00
#2017-12-29|1856.03
#2018-01-01|1856.03
#2018-01-02|1874.35
#2018-01-03|1899.93
#2018-01-04|1926.94
#2018-01-05|1933.53
#2018-01-08|1941.78
#2018-01-09|1945.54
#2018-01-10|1941.94
#2018-01-11|1949.64
#2018-01-12|1976.01
#2018-01-15|1998.71
#2018-01-16|1982.15
#2018-01-17|1972.20
#2018-01-18|1973.95
#2018-01-19|1975.16
#2018-01-22|1984.40
#2018-01-23|1989.88
#2018-01-24|1994.35
#2018-01-25|2003.31
#2018-01-26|2000.65
#2018-01-29|1989.71
#2018-01-30|1970.90
#2018-01-31|1977.68
#2018-02-01|1986.61
#2018-02-02|1943.92
#2018-02-05|1896.82
#2018-02-06|1841.69
#2018-02-07|1883.47
#2018-02-08|1829.81
#2018-02-09|1813.52
#2018-02-12|1843.63
#2018-02-13|1846.74
#2018-02-14|1900.06
#2018-02-15|1919.24
#2018-02-16|1929.93
#2018-02-19|1915.78
#2018-02-20|1912.65
#2018-02-21|1926.99
#2018-02-22|1894.19
#2018-02-23|1890.91
#2018-02-26|1897.41
#2018-02-27|1881.78
#2018-02-28|1863.54
#2018-03-01|1835.44
#2018-03-02|1814.54
#2018-03-05|1820.67
#2018-03-06|1840.67
#2018-03-07|1841.82
#2018-03-08|1854.13
#2018-03-09|1860.44
#2018-03-12|1865.85
#2018-03-13|1873.51
#2018-03-14|1856.43
#2018-03-15|1846.69
#2018-03-16|1824.76
#2018-03-19|1827.12
#2018-03-20|1820.74
#2018-03-21|1817.33
#2018-03-22|1794.80
#2018-03-23|1780.51
#2018-03-26|1793.03
#2018-03-27|1807.43
#2018-03-28|1779.91
#2018-03-29|1778.18
#2018-03-30|1778.18
#2018-04-02|1779.77
#2018-04-03|1766.59
#2018-04-04|1754.69
#2018-04-05|1781.93
#2018-04-06|1783.99
#2018-04-09|1789.70
#2018-04-10|1812.43
#2018-04-11|1812.53
#2018-04-12|1815.76
#2018-04-13|1819.69
#2018-04-16|1829.68
#2018-04-17|1843.83
#2018-04-18|1860.44
#2018-04-19|1875.64
#2018-04-20|1853.48
#2018-04-23|1840.36
#2018-04-24|1824.66
#2018-04-25|1789.12
#2018-04-26|1803.97
#2018-04-27|1810.50
#2018-04-30|1822.44
#2018-05-01|1808.49
#2018-05-02|1826.04
#2018-05-03|1807.44
#2018-05-04|1808.30
#2018-05-07|1820.99
#2018-05-08|1810.89
#2018-05-09|1816.42
#2018-05-10|1818.95
#2018-05-11|1834.26
#2018-05-14|1838.40
#2018-05-15|1818.62
#2018-05-16|1817.34
#2018-05-17|1834.68
#2018-05-18|1824.25
#2018-05-21|1840.58
#2018-05-22|1844.82
#2018-05-23|1804.67
#2018-05-24|1797.11
#2018-05-25|1791.90
#2018-05-28|1767.44
#2018-05-29|1733.04
#2018-05-30|1744.81
#2018-05-31|1756.42
#2018-06-01|1773.04
#2018-06-04|1781.41
#2018-06-05|1769.30
#2018-06-06|1791.57
#2018-06-07|1795.38
#2018-06-08|1772.92
#2018-06-11|1778.88
#2018-06-12|1781.21
#2018-06-13|1784.75
#2018-06-14|1771.70
#2018-06-15|1757.84
#2018-06-18|1737.24
#2018-06-19|1721.86
#2018-06-20|1727.45
#2018-06-21|1719.55
#2018-06-22|1738.17
#2018-06-25|1718.47
#2018-06-26|1715.05
#2018-06-27|1711.42
#2018-06-28|1683.43
#2018-06-29|1699.94
#2018-07-02|1667.23
#2018-07-03|1669.12
#2018-07-04|1654.96
#2018-07-05|1668.41
#2018-07-06|1678.24
#2018-07-09|1700.29
#2018-07-10|1703.03
#2018-07-11|1672.02
#2018-07-12|1680.04
#2018-07-13|1648.43
#2018-07-16|1650.63
#2018-07-17|1638.40
#2018-07-18|1645.38
#2018-07-19|1632.03
#2018-07-20|1637.12
#2018-07-23|1626.11
#2018-07-24|1641.46
#2018-07-25|1624.01
#2018-07-26|1623.82
#2018-07-27|1636.33
#2018-07-30|1640.33
#2018-07-31|1637.11
#2018-08-01|1627.32
#2018-08-02|1609.49
#2018-08-03|1617.08
#2018-08-06|1613.80
#2018-08-07|1626.54
#2018-08-08|1633.68
#2018-08-09|1630.47
#2018-08-10|1598.12
#2018-08-13|1585.22
#2018-08-14|1573.49
#2018-08-15|1541.57
#2018-08-16|1560.25
#2018-08-17|1563.90
#2018-08-20|1583.17
#2018-08-21|1611.01
#2018-08-22|1628.59
#2018-08-23|1618.91
#2018-08-24|1628.40
#2018-08-27|1652.07
#2018-08-28|1658.01
#2018-08-29|1649.71
#2018-08-30|1637.04
#2018-08-31|1624.80
#2018-09-03|1617.22
#2018-09-04|1588.13
#2018-09-05|1580.53
#2018-09-06|1563.65
#2018-09-07|1544.50
#2018-09-10|1552.40
#2018-09-11|1552.05
#2018-09-12|1567.39
#2018-09-13|1579.57
#2018-09-14|1585.40
#2018-09-17|1587.95
#2018-09-18|1605.81
#2018-09-19|1599.90
#2018-09-20|1617.05
#2018-09-21|1635.55
#2018-09-24|1641.94
#2018-09-25|1632.41
#2018-09-26|1615.37
#2018-09-27|1598.49
#2018-09-28|1578.32
#2018-10-01|1583.74
#2018-10-02|1563.99
#2018-10-03|1573.18
#2018-10-04|1548.61
#2018-10-05|1522.18
#2018-10-08|1496.00
#2018-10-09|1495.40
#2018-10-10|1480.03
#2018-10-11|1456.01
#2018-10-12|1466.15
#2018-10-15|1458.77
#2018-10-16|1496.96
#2018-10-17|1497.48
#2018-10-18|1488.15
#2018-10-19|1469.09
#2018-10-22|1444.73
#2018-10-23|1395.07
#2018-10-24|1374.02
#2018-10-25|1385.77
#2018-10-26|1381.64
#2018-10-29|1421.70
#2018-10-30|1419.25
#2018-10-31|1454.24
#2018-11-01|1471.91
#2018-11-02|1469.99
#2018-11-05|1455.45
#2018-11-06|1447.39
#2018-11-07|1466.68
#2018-11-08|1461.50
#2018-11-09|1421.25
#2018-11-12|1371.12
#2018-11-13|1375.67
#2018-11-14|1380.77
#2018-11-15|1358.32
#2018-11-16|1337.94
#2018-11-19|1326.83
#2018-11-20|1296.04
#2018-11-21|1302.82
#2018-11-22|1300.07
#2018-11-23|1300.64
#2018-11-26|1322.70
#2018-11-27|1328.97
#2018-11-28|1345.11
#2018-11-29|1365.81
#2018-11-30|1346.38
#2018-12-03|1355.42
#2018-12-04|1332.40
#2018-12-05|1305.68
#2018-12-06|1258.84
#2018-12-07|1264.42
#2018-12-10|1213.28
#2018-12-11|1232.18
#2018-12-12|1266.93
#2018-12-13|1259.25
#2018-12-14|1242.62
#2018-12-17|1222.15
#2018-12-18|1210.87
#2018-12-19|1211.57
#2018-12-20|1161.13
#2018-12-21|1170.15
#2018-12-24|1157.51
#2018-12-25|1157.51
#2018-12-26|1156.90
#2018-12-27|1157.65
#2018-12-28|1190.87
#2018-12-31|1216.10
#2019-01-01|1216.10
#2019-01-02|1200.70
#2019-01-03|1191.81
#2019-01-04|1220.98
#2019-01-07|1246.17
#2019-01-08|1269.86
#2019-01-09|1306.52
#2019-01-10|1313.75
#2019-01-11|1313.80
#2019-01-14|1285.83
#2019-01-15|1284.79
#2019-01-16|1303.23
#2019-01-17|1301.04
#2019-01-18|1318.34
#2019-01-21|1313.74
#2019-01-22|1310.05
#2019-01-23|1294.75
#2019-01-24|1302.08
#2019-01-25|1321.18
#2019-01-28|1312.12
#2019-01-29|1307.11
#2019-01-30|1324.77
#2019-01-31|1328.54
#2019-02-01|1335.18
#2019-02-04|1327.92
#2019-02-05|1340.36
#2019-02-06|1333.64
#2019-02-07|1297.38
#2019-02-08|1272.91
#2019-02-11|1279.25
#2019-02-12|1294.30
#2019-02-13|1306.61
#2019-02-14|1306.49
#2019-02-15|1312.37
#2019-02-18|1343.24
#2019-02-19|1341.37
#2019-02-20|1352.74
#2019-02-21|1361.46
#2019-02-22|1359.05
#2019-02-25|1367.80
#2019-02-26|1368.10
#2019-02-27|1375.45
#2019-02-28|1385.20
#2019-03-01|1414.32
#2019-03-04|1422.45
#2019-03-05|1417.64
#2019-03-06|1411.87
#2019-03-07|1378.79
#2019-03-08|1360.49
#2019-03-11|1373.60
#2019-03-12|1391.67
#2019-03-13|1405.75
#2019-03-14|1408.51
#2019-03-15|1421.42
#2019-03-18|1416.33
#2019-03-19|1425.62
#2019-03-20|1413.85
#2019-03-21|1407.17
#2019-03-22|1369.90
#2019-03-25|1354.75
#2019-03-26|1362.61
#2019-03-27|1354.47
#2019-03-28|1355.41
#2019-03-29|1370.67
#2019-04-01|1391.35
#2019-04-02|1392.60
#2019-04-03|1413.55
#2019-04-04|1412.02
#2019-04-05|1411.29
#2019-04-08|1415.05
#2019-04-09|1408.74
#2019-04-10|1410.15
#2019-04-11|1420.10
#2019-04-12|1443.14
#2019-04-15|1452.97
#2019-04-16|1461.19
#2019-04-17|1470.04
#2019-04-18|1469.56
#2019-04-19|1469.56
#2019-04-22|1471.07
#2019-04-23|1472.62
#2019-04-24|1473.76
#2019-04-25|1453.47
#2019-04-26|1469.39
#2019-04-29|1471.46
#2019-04-30|1475.64
#2019-05-01|1480.05
#2019-05-02|1465.50
#2019-05-03|1464.86
#2019-05-06|1443.89
#2019-05-07|1428.85
#2019-05-08|1433.37
#2019-05-09|1399.01
#2019-05-10|1409.93
#2019-05-13|1375.46
#2019-05-14|1402.91
#2019-05-15|1404.19
#2019-05-16|1415.34
#2019-05-17|1411.22
#2019-05-20|1380.93
#2019-05-21|1402.20
#2019-05-22|1400.29
#2019-05-23|1357.38
#2019-05-24|1366.41
#2019-05-27|1371.84
#2019-05-28|1374.02
#2019-05-29|1348.76
#2019-05-30|1353.39
#2019-05-31|1350.60
#2019-06-03|1348.99
#2019-06-04|1371.00
#2019-06-05|1389.89
#2019-06-06|1386.25
#2019-06-07|1416.69
#2019-06-10|1428.90
#2019-06-11|1434.78
#2019-06-12|1423.56
#2019-06-13|1423.61
#2019-06-14|1404.28
#2019-06-17|1399.65
#2019-06-18|1421.17
#2019-06-19|1430.26
#2019-06-20|1441.96
#2019-06-21|1435.59
#2019-06-24|1434.64
#2019-06-25|1454.67
#2019-06-26|1463.19
#2019-06-27|1471.26
#2019-06-28|1488.47
#2019-07-01|1500.85
#2019-07-02|1497.46
#2019-07-03|1505.20
#2019-07-04|1514.26
#2019-07-05|1498.96
#2019-07-08|1489.91
#2019-07-09|1472.37
#2019-07-10|1483.95
#2019-07-11|1486.13
#2019-07-12|1499.99
#2019-07-15|1503.60
#2019-07-16|1500.00
#2019-07-17|1482.67
#2019-07-18|1468.06
#2019-07-19|1475.51
#2019-07-22|1479.17
#2019-07-23|1481.30
#2019-07-24|1491.22
#2019-07-25|1496.86
#2019-07-26|1507.45
#2019-07-29|1499.20
#2019-07-30|1480.53
#2019-07-31|1485.13
#2019-08-01|1479.56
#2019-08-02|1453.50
#2019-08-05|1425.52
#2019-08-06|1427.89
#2019-08-07|1436.83
#2019-08-08|1461.21
#2019-08-09|1441.06
#2019-08-12|1431.49
#2019-08-13|1433.03
#2019-08-14|1400.48
#2019-08-15|1377.10
#2019-08-16|1399.59
#2019-08-19|1425.95
#2019-08-20|1417.22
#2019-08-21|1443.52
#2019-08-22|1437.08
#2019-08-23|1425.77
#2019-08-26|1425.18
#2019-08-27|1425.74
#2019-08-28|1414.84
#2019-08-29|1423.89
#2019-08-30|1424.61
#2019-09-02|1422.86
#2019-09-03|1410.49
#2019-09-04|1430.97
#2019-09-05|1455.66
#2019-09-06|1458.91
#2019-09-09|1463.61
#2019-09-10|1460.87
#2019-09-11|1471.50
#2019-09-12|1474.51
#2019-09-13|1494.79
#2019-09-16|1480.52
#2019-09-17|1484.85
#2019-09-18|1485.60
#2019-09-19|1491.95
#2019-09-20|1487.26
#2019-09-23|1456.82
#2019-09-24|1452.48
#2019-09-25|1438.37
#2019-09-26|1429.08
#2019-09-27|1438.41
#2019-09-30|1435.12
#2019-10-01|1423.57
#2019-10-02|1387.40
#2019-10-03|1387.51
#2019-10-04|1401.62
#2019-10-07|1408.52
#2019-10-08|1383.59
#2019-10-09|1391.68
#2019-10-10|1419.84
#2019-10-11|1449.71
#2019-10-14|1447.00
#2019-10-15|1461.90
#2019-10-16|1462.45
#2019-10-17|1472.44
#2019-10-18|1465.92
#2019-10-21|1479.52
#2019-10-22|1465.80
#2019-10-23|1466.27
#2019-10-24|1461.45
#2019-10-25|1471.72
#2019-10-28|1475.75
#2019-10-29|1487.04
#2019-10-30|1475.67
#2019-10-31|1468.46
#2019-11-01|1485.07
#2019-11-04|1503.08
#2019-11-05|1500.13
#2019-11-06|1493.11
#2019-11-07|1510.76
#2019-11-08|1505.97
#2019-11-11|1514.10
#2019-11-12|1507.24
#2019-11-13|1496.99
#2019-11-14|1494.13
#2019-11-15|1504.51
#2019-11-18|1501.63
#2019-11-19|1493.67
#2019-11-20|1489.80
#2019-11-21|1479.36
#2019-11-22|1483.57
#2019-11-25|1490.49
#2019-11-26|1492.67
#2019-11-27|1494.90
#2019-11-28|1491.61
#2019-11-29|1478.46
#2019-12-02|1467.70
#2019-12-03|1451.47
#2019-12-04|1477.27
#2019-12-05|1491.30
#2019-12-06|1496.92
#2019-12-09|1499.04
#2019-12-10|1509.23
#2019-12-11|1515.63
#2019-12-12|1527.86
#2019-12-13|1537.91
#2019-12-16|1559.08
#2019-12-17|1550.89
#2019-12-18|1547.37
#2019-12-19|1544.48
#2019-12-20|1546.72
#2019-12-23|1556.44
#2019-12-24|1562.64
#2019-12-25|1562.64
#2019-12-26|1563.84
#2019-12-27|1579.31
#2019-12-30|1580.47
#2019-12-31|1582.99
#2020-01-01|1582.99
#2020-01-02|1599.84
#2020-01-03|1587.91
#2020-01-06|1575.81
#2020-01-07|1572.59
#2020-01-08|1570.82
#2020-01-09|1570.24
#2020-01-10|1566.18
#2020-01-13|1578.32
#2020-01-14|1577.70
#2020-01-15|1585.29
#2020-01-16|1585.20
#2020-01-17|1580.69
#2020-01-20|1586.78
#2020-01-21|1568.93
#2020-01-22|1544.97
#2020-01-23|1527.81
#2020-01-24|1531.40
#2020-01-27|1499.44
#2020-01-28|1507.75
#2020-01-29|1509.67
#2020-01-30|1486.19
#2020-01-31|1485.42
#2020-02-03|1489.60
#2020-02-04|1517.64
#2020-02-05|1525.41
#2020-02-06|1527.20
#2020-02-07|1514.47
#2020-02-10|1513.93
#2020-02-11|1530.40
#2020-02-12|1538.17
#2020-02-13|1543.52
#2020-02-14|1547.69
#2020-02-17|1545.58
#2020-02-18|1532.45
#2020-02-19|1534.16
#2020-02-20|1530.97
#2020-02-21|1536.10
#2020-02-24|1466.57
#2020-02-25|1429.56
#2020-02-26|1444.78
#2020-02-27|1416.84
#2020-02-28|1372.68
#2020-03-02|1374.03
#2020-03-03|1399.88
#2020-03-04|1401.95
#2020-03-05|1368.28
#2020-03-06|1328.07
#2020-03-09|1222.12
#2020-03-10|1200.43
#2020-03-11|1167.74
#2020-03-12|1009.39
#2020-03-13| 988.88
#2020-03-16| 884.64
#2020-03-17| 854.25
#2020-03-18| 826.60
#2020-03-19| 823.32
#2020-03-20| 861.52
#2020-03-23| 840.08
#2020-03-24| 897.20
#2020-03-25| 929.90
#2020-03-26| 970.17
#2020-03-27| 947.59
#2020-03-30| 932.38
#2020-03-31| 948.47
#2020-04-01| 919.65
#2020-04-02| 923.43
#2020-04-03| 910.06
#2020-04-06| 949.86
#2020-04-07| 991.26
#2020-04-08|1000.75
#2020-04-09|1032.17
#2020-04-10|1032.17
#2020-04-13|1028.58
#2020-04-14|1040.65
#2020-04-15| 995.06
#2020-04-16| 983.52
#2020-04-17|1015.67
#2020-04-20|1025.69
#2020-04-21| 994.53
#2020-04-22|1002.15
#2020-04-23|1024.80
#2020-04-24|1016.52
#2020-04-27|1031.11
#2020-04-28|1041.90
#2020-04-29|1080.35
#2020-04-30|1078.53
#2020-05-01|1083.99
#2020-05-04|1043.41
#2020-05-05|1060.94
#2020-05-06|1048.17
#2020-05-07|1055.41
#2020-05-08|1073.66
#2020-05-11|1063.35
#2020-05-12|1041.65
#2020-05-13|1019.21
#2020-05-14| 995.99
#2020-05-15|1009.49
#2020-05-18|1057.25
#2020-05-19|1034.53
#2020-05-20|1040.37
#2020-05-21|1021.71
#2020-05-22|1023.48
#2020-05-25|1052.92
#2020-05-26|1084.95
#2020-05-27|1101.86
#2020-05-28|1124.72
#2020-05-29|1113.13
#2020-06-01|1138.08
#2020-06-02|1172.18
#2020-06-03|1205.04
#2020-06-04|1220.58
#2020-06-05|1251.96
#2020-06-08|1260.43
#2020-06-09|1235.79
#2020-06-10|1213.87
#2020-06-11|1159.48
#2020-06-12|1154.59
#2020-06-15|1156.91
#2020-06-16|1180.39
#2020-06-17|1178.29
#2020-06-18|1173.72
#2020-06-19|1162.76
#2020-06-22|1160.97
#2020-06-23|1188.51
#2020-06-24|1153.35
#2020-06-25|1158.42
#2020-06-26|1148.54
#2020-06-29|1161.03
#2020-06-30|1160.64
#2020-07-01|1160.37
#2020-07-02|1172.53
#2020-07-03|1169.50
#2020-07-06|1197.88
#2020-07-07|1188.52
#2020-07-08|1179.04
#2020-07-09|1165.86
#2020-07-10|1179.80
#2020-07-13|1206.66
#2020-07-14|1191.55
#2020-07-15|1212.77
#2020-07-16|1213.42
#2020-07-17|1205.93
#2020-07-20|1216.82
#2020-07-21|1239.17
#2020-07-22|1244.68
#2020-07-23|1250.85
#2020-07-24|1236.80
#2020-07-27|1244.51
#2020-07-28|1241.19
#2020-07-29|1259.85
#2020-07-30|1232.12
#2020-07-31|1230.22
#2020-08-03|1240.33
#2020-08-04|1239.73
#2020-08-05|1270.40
#2020-08-06|1258.72
#2020-08-07|1254.57
#2020-08-10|1265.71
#2020-08-11|1289.76
#2020-08-12|1296.57
#2020-08-13|1299.48
#2020-08-14|1284.17
#2020-08-17|1293.68
#2020-08-18|1288.12
#2020-08-19|1288.26
#2020-08-20|1267.86
#2020-08-21|1261.42
#2020-08-24|1283.45
#2020-08-25|1280.92
#2020-08-26|1293.02
#2020-08-27|1284.50
#2020-08-28|1296.84
#2020-08-31|1299.14
#2020-09-01|1295.40
#2020-09-02|1295.20
#2020-09-03|1288.78
#2020-09-04|1276.02
#2020-09-07|1305.42
#2020-09-08|1282.86
#2020-09-09|1296.51
#2020-09-10|1310.53
#2020-09-11|1309.94
#2020-09-14|1327.48
#2020-09-15|1326.34
#2020-09-16|1328.93
#2020-09-17|1326.55
#2020-09-18|1314.21
#2020-09-21|1239.07
#2020-09-22|1235.75
#2020-09-23|1233.60
#2020-09-24|1215.84
#2020-09-25|1221.22
#2020-09-28|1264.93
#2020-09-29|1267.85
#2020-09-30|1290.61
#2020-10-01|1287.44
#2020-10-02|1268.38
#2020-10-05|1305.48
#2020-10-06|1327.77
#2020-10-07|1320.30
#2020-10-08|1330.61
#2020-10-09|1335.74
#2020-10-12|1334.15
#2020-10-13|1306.21
#2020-10-14|1314.50
#2020-10-15|1280.88
#2020-10-16|1292.13
#2020-10-19|1304.61
#2020-10-20|1305.15
#2020-10-21|1299.96
#2020-10-22|1282.08
#2020-10-23|1298.08
#2020-10-26|1260.25
#2020-10-27|1222.95
#2020-10-28|1155.96
#2020-10-29|1150.39
#2020-10-30|1155.66
#2020-11-02|1185.41
#2020-11-03|1219.37
#2020-11-04|1227.27
#2020-11-05|1257.44
#2020-11-06|1254.98
#2020-11-09|1350.53
#2020-11-10|1386.14
#2020-11-11|1371.53
#2020-11-12|1375.32
#2020-11-13|1390.31
#2020-11-16|1446.60
#2020-11-17|1452.98
#2020-11-18|1458.46
#2020-11-19|1431.33
#2020-11-20|1435.89
#2020-11-23|1444.43
#2020-11-24|1494.83
#2020-11-25|1504.82
#2020-11-26|1500.89
#2020-11-27|1520.48
#2020-11-30|1496.33
#2020-12-01|1538.33
#2020-12-02|1532.04
#2020-12-03|1553.59
#2020-12-04|1574.93
#2020-12-07|1573.12
#2020-12-08|1567.47
#2020-12-09|1560.34
#2020-12-10|1545.50
#2020-12-11|1529.04
#2020-12-14|1546.84
#2020-12-15|1550.45
#2020-12-16|1566.42
#2020-12-17|1584.85
#2020-12-18|1581.98
#2020-12-21|1542.59
#2020-12-22|1562.07
#2020-12-23|1585.79
#2020-12-24|1592.27
#2020-12-25|1592.27
#2020-12-28|1600.52
#2020-12-29|1603.23
#2020-12-30|1607.07
#2020-12-31|1595.76
#2021-01-01|1595.76
#2021-01-04|1607.46
#2021-01-05|1618.22
#2021-01-06|1654.92
#2021-01-07|1679.44
#2021-01-08|1682.97
#2021-01-11|1656.17
#2021-01-12|1658.10
#2021-01-13|1647.86
#2021-01-14|1653.60
#2021-01-15|1634.97
#2021-01-18|1640.49
#2021-01-19|1644.21
#2021-01-20|1652.96
#2021-01-21|1657.93
#2021-01-22|1630.22
#2021-01-25|1562.63
#2021-01-26|1591.07
#2021-01-27|1565.40
#2021-01-28|1583.18
#2021-01-29|1582.03
#2021-02-01|1593.45
#2021-02-02|1605.08
#2021-02-03|1608.16
#2021-02-04|1613.66
#2021-02-05|1631.78
#2021-02-08|1640.34
#2021-02-09|1641.31
#2021-02-10|1639.14
#2021-02-11|1654.59
#2021-02-12|1663.28
#2021-02-15|1693.70
#2021-02-16|1685.78
#2021-02-17|1669.79
#2021-02-18|1657.69
#2021-02-19|1671.26
#2021-02-22|1674.60
#2021-02-23|1674.09
#2021-02-24|1681.77
#2021-02-25|1706.50
#2021-02-26|1672.77
#2021-03-01|1690.97
#2021-03-02|1695.03
#2021-03-03|1705.95
#2021-03-04|1692.54
#2021-03-05|1656.08
#2021-03-08|1677.89
#2021-03-09|1694.10
#2021-03-10|1695.60
#2021-03-11|1715.23
#2021-03-12|1720.74
#2021-03-15|1719.87
#2021-03-16|1729.65
#2021-03-17|1729.71
#2021-03-18|1730.65
#2021-03-19|1720.66
#2021-03-22|1721.82
#2021-03-23|1703.12
#2021-03-24|1695.02
#2021-03-25|1683.40
#2021-03-26|1707.64
#2021-03-29|1698.75
#2021-03-30|1701.95
#2021-03-31|1704.23
#2021-04-01|1741.16
#2021-04-02|1741.16
#2021-04-05|1746.79
#2021-04-06|1771.29
#2021-04-07|1779.15
#2021-04-08|1782.52
#2021-04-09|1762.65
#2021-04-12|1757.28
#2021-04-13|1764.63
#2021-04-14|1770.84
#2021-04-15|1773.06
#2021-04-16|1796.56
#2021-04-19|1805.75
#2021-04-20|1765.92
#2021-04-21|1768.01
#2021-04-22|1788.26
#2021-04-23|1791.83
#2021-04-26|1822.45
#2021-04-27|1825.22
#2021-04-28|1841.65
#2021-04-29|1844.21
#2021-04-30|1813.66
#2021-05-03|1826.12
#2021-05-04|1804.93
#2021-05-05|1813.15
#2021-05-06|1814.26
#2021-05-07|1849.00
#2021-05-10|1860.60
#2021-05-11|1831.79
#2021-05-12|1805.07
#2021-05-13|1793.12
#2021-05-14|1826.30
#2021-05-17|1823.61
#2021-05-18|1844.88
#2021-05-19|1815.28
#2021-05-20|1815.78
#2021-05-21|1810.82
#2021-05-24|1799.28
#2021-05-25|1795.31
#2021-05-26|1790.02
#2021-05-27|1800.91
#2021-05-28|1814.97
#2021-05-31|1823.85
#2021-06-01|1840.80
#2021-06-02|1838.17
#2021-06-03|1819.58
#2021-06-04|1833.09
#2021-06-07|1836.68
#2021-06-08|1838.98
#2021-06-09|1835.71
#2021-06-10|1819.03
#2021-06-11|1825.50
#2021-06-14|1837.30
#2021-06-15|1827.94
#2021-06-16|1814.64
#2021-06-17|1777.98
#2021-06-18|1751.20
#2021-06-21|1761.04
#2021-06-22|1759.27
#2021-06-23|1758.02
#2021-06-24|1768.29
#2021-06-25|1778.06
#2021-06-28|1760.55
#2021-06-29|1768.35
#2021-06-30|1758.10
#2021-07-01|1791.37
#2021-07-02|1798.45
#2021-07-05|1809.51
#2021-07-06|1795.99
#2021-07-07|1787.78
#2021-07-08|1755.74
#2021-07-09|1778.10
#2021-07-12|1772.74
#2021-07-13|1762.38
#2021-07-14|1764.36
#2021-07-15|1743.91
#2021-07-16|1743.25
#2021-07-19|1699.47
#2021-07-20|1709.09
#2021-07-21|1747.06
#2021-07-22|1757.31
#2021-07-23|1766.25
#2021-07-26|1794.77
#2021-07-27|1789.72
#2021-07-28|1807.59
#2021-07-29|1824.20
#2021-07-30|1805.97
#2021-08-02|1815.87
#2021-08-03|1801.85
#2021-08-04|1802.01
#2021-08-05|1808.44
#2021-08-06|1795.60
#2021-08-09|1796.18
#2021-08-10|1793.48
#2021-08-11|1807.76
#2021-08-12|1808.12
#2021-08-13|1823.25
#2021-08-16|1804.66
#2021-08-17|1787.47
#2021-08-18|1800.65
#2021-08-19|1764.65
#2021-08-20|1765.76
#2021-08-23|1794.07
#2021-08-24|1804.66
#2021-08-25|1821.03
#2021-08-26|1820.41
#2021-08-27|1838.90
#2021-08-30|1861.07
#2021-08-31|1864.45
#2021-09-01|1875.17
#2021-09-02|1888.62
#2021-09-03|1873.84
#2021-09-06|1867.39
#2021-09-07|1868.00
#2021-09-08|1844.05
#2021-09-09|1848.84
#2021-09-10|1836.71
#2021-09-13|1821.72
#2021-09-14|1822.02
#2021-09-15|1807.14
#2021-09-16|1806.82
#2021-09-17|1803.84
#2021-09-20|1803.06
#2021-09-21|1821.77
#2021-09-22|1845.46
#2021-09-23|1868.47
#2021-09-24|1856.05
#2021-09-27|1858.96
#2021-09-28|1825.85
#2021-09-29|1812.35
#2021-09-30|1811.23
#2021-10-01|1813.19
#2021-10-04|1803.31
#2021-10-05|1799.83
#2021-10-06|1760.69
#2021-10-07|1779.26
#2021-10-08|1780.64
#2021-10-11|1787.80
#2021-10-12|1786.10
#2021-10-13|1809.80
#2021-10-14|1823.33
#2021-10-15|1839.26
#2021-10-18|1833.19
#2021-10-19|1844.49
#2021-10-20|1857.31
#2021-10-21|1856.57
#2021-10-22|1858.85
#2021-10-25|1851.36
#2021-10-26|1870.55
#2021-10-27|1862.20
#2021-10-28|1874.46
#2021-10-29|1857.32
#2021-11-01|1884.11
#2021-11-02|1870.61
#2021-11-03|1861.71
#2021-11-04|1864.64
#2021-11-05|1868.64
#2021-11-08|1877.96
#2021-11-09|1869.24
#2021-11-10|1883.53
#2021-11-11|1863.04
#2021-11-12|1859.48
#2021-11-15|1865.25
#2021-11-16|1855.78
#2021-11-17|1837.86
#2021-11-18|1821.53
#2021-11-19|1808.26
#2021-11-22|1791.92
#2021-11-23|1779.68
#2021-11-24|1774.71
#2021-11-25|1790.07
#2021-11-26|1754.84
#2021-11-29|1758.04
#2021-11-30|1743.21
#2021-12-01|1779.04
#2021-12-02|1756.81
#2021-12-03|1735.71
#2021-12-06|1752.86
#2021-12-07|1776.37
#2021-12-08|1782.72
#2021-12-09|1774.28
#2021-12-10|1775.16
#2021-12-13|1757.30
#2021-12-14|1751.61
#2021-12-15|1737.62
#2021-12-16|1777.63
#2021-12-17|1775.29
#2021-12-20|1754.70
#2021-12-21|1770.32
#2021-12-22|1801.78
#2021-12-23|1810.40
#2021-12-24|1813.97
#2021-12-27|1819.95
#2021-12-28|1823.14
#2021-12-29|1835.29
#2021-12-30|1834.31
#2021-12-31|1845.52
#2022-01-03|1857.93
#2022-01-04|1848.57
#2022-01-05|1858.18
#2022-01-06|1833.24
#2022-01-07|1837.71
#2022-01-10|1811.10
#2022-01-11|1826.44
#2022-01-12|1854.84
#2022-01-13|1873.70
#2022-01-14|1855.04
#2022-01-17|1861.36
#2022-01-18|1832.43
#2022-01-19|1818.76
#2022-01-20|1825.61
#2022-01-21|1792.96
#2022-01-24|1707.04
#2022-01-25|1713.24
#2022-01-26|1737.81
#2022-01-27|1711.30
#2022-01-28|1698.61
#2022-01-31|1710.88
#2022-02-01|1740.22
#2022-02-02|1752.91
#2022-02-03|1747.34
#2022-02-04|1720.40
#2022-02-07|1724.72
#2022-02-08|1728.81
#2022-02-09|1764.10
#2022-02-10|1779.60
#2022-02-11|1762.15
#2022-02-14|1708.17
#2022-02-15|1749.48
#2022-02-16|1759.04
#2022-02-17|1737.65
#2022-02-18|1716.66
#2022-02-21|1685.33
#2022-02-22|1682.90
#2022-02-23|1673.39
#2022-02-24|1598.35
#2022-02-25|1678.70
#2022-02-28|1682.82
#2022-03-01|1617.76
#2022-03-02|1612.20
#2022-03-03|1587.98
#2022-03-04|1497.29
#2022-03-07|1474.65
#2022-03-08|1495.66
#2022-03-09|1591.07
#2022-03-10|1568.74
#2022-03-11|1594.67
#2022-03-14|1613.39
#2022-03-15|1602.44
#2022-03-16|1652.96
#2022-03-17|1675.59
#2022-03-18|1671.10
#2022-03-21|1675.16
#2022-03-22|1683.32
#2022-03-23|1665.38
#2022-03-24|1644.86
#2022-03-25|1645.41
#2022-03-28|1644.53
#2022-03-29|1704.55
#2022-03-30|1706.96
#2022-03-31|1683.60
#2022-04-01|1678.12
#2022-04-04|1682.61
#2022-04-05|1639.77
#2022-04-06|1603.76
#2022-04-07|1593.12
#2022-04-08|1608.12
#2022-04-11|1615.24
#2022-04-12|1614.74
#2022-04-13|1609.44
#2022-04-14|1611.47
#2022-04-15|1611.47
#2022-04-18|1614.02
#2022-04-19|1615.65
#2022-04-20|1635.51
#2022-04-21|1654.71
#2022-04-22|1623.42
#2022-04-25|1587.85
#2022-04-26|1566.61
#2022-04-27|1544.90
#2022-04-28|1556.15
#2022-04-29|1573.34
#2022-05-02|1552.52
#2022-05-03|1569.04
#2022-05-04|1572.63
#2022-05-05|1558.71
#2022-05-06|1556.53
#2022-05-09|1499.38
#2022-05-10|1501.39
#2022-05-11|1524.57
#2022-05-12|1493.85
#2022-05-13|1529.28
#2022-05-16|1531.32
#2022-05-17|1575.43
#2022-05-18|1560.93
#2022-05-19|1562.48
#2022-05-20|1572.34
#2022-05-23|1606.33
#2022-05-24|1582.74
#2022-05-25|1582.10
#2022-05-26|1607.85
#2022-05-27|1619.98
#2022-05-30|1631.89
#2022-05-31|1608.01
#2022-06-01|1591.81
#2022-06-02|1617.71
#2022-06-03|1614.43
#2022-06-06|1630.97
#2022-06-07|1628.51
#2022-06-08|1613.72
#2022-06-09|1572.75
#2022-06-10|1510.13
#2022-06-13|1422.86
#2022-06-14|1393.74
#2022-06-15|1409.03
#2022-06-16|1376.41
#2022-06-17|1386.32
#2022-06-20|1415.06
#2022-06-21|1432.14
#2022-06-22|1416.75
#2022-06-23|1391.08
#2022-06-24|1413.32
#2022-06-27|1430.81
#2022-06-28|1434.22
#2022-06-29|1403.09
#2022-06-30|1361.25
#2022-07-01|1347.09
#2022-07-04|1354.67
#2022-07-05|1301.66
#2022-07-06|1303.81
#2022-07-07|1332.96
#2022-07-08|1354.33
#2022-07-11|1318.17
#2022-07-12|1313.16
#2022-07-13|1309.72
#2022-07-14|1273.17
#2022-07-15|1309.17
#2022-07-18|1352.23
#2022-07-19|1377.37
#2022-07-20|1370.03
#2022-07-21|1363.78
#2022-07-22|1376.78
#2022-07-25|1369.57
#2022-07-26|1342.04
#2022-07-27|1364.89
#2022-07-28|1376.64
#2022-07-29|1407.19
#2022-08-01|1414.29
#2022-08-02|1394.90
#2022-08-03|1405.76
#2022-08-04|1424.01
#2022-08-05|1411.20
#2022-08-08|1427.54
#2022-08-09|1420.86
#2022-08-10|1457.18
#2022-08-11|1461.88
#2022-08-12|1447.96
#2022-08-15|1442.69
#2022-08-16|1448.48
#2022-08-17|1422.77
#2022-08-18|1422.55
#2022-08-19|1388.70
#2022-08-22|1348.62
#2022-08-23|1354.90
#2022-08-24|1362.78
#2022-08-25|1365.40
#2022-08-26|1348.30
#2022-08-29|1332.62
#2022-08-30|1328.23
#2022-08-31|1331.42
#2022-09-01|1289.91
#2022-09-02|1324.21
#2022-09-05|1298.55
#2022-09-06|1289.68
#2022-09-07|1285.86
#2022-09-08|1290.15
#2022-09-09|1329.51
#2022-09-12|1360.38
#2022-09-13|1320.36
#2022-09-14|1305.70
#2022-09-15|1293.58
#2022-09-16|1268.83
#2022-09-19|1268.08
#2022-09-20|1242.75
#2022-09-21|1231.98
#2022-09-22|1197.77
#2022-09-23|1144.07
#2022-09-26|1135.12
#2022-09-27|1133.38
#2022-09-28|1135.51
#2022-09-29|1119.78
#2022-09-30|1148.27
#2022-10-03|1164.80
#2022-10-04|1221.21
#2022-10-05|1184.67
#2022-10-06|1184.28
#2022-10-07|1164.66
#2022-10-10|1146.79
#2022-10-11|1147.90
#2022-10-12|1132.49
#2022-10-13|1157.88
#2022-10-14|1167.88
#2022-10-17|1208.20
#2022-10-18|1219.31
#2022-10-19|1208.52
#2022-10-20|1221.95
#2022-10-21|1207.96
#2022-10-24|1234.50
#2022-10-25|1257.41
#2022-10-26|1281.64
#2022-10-27|1279.34
#2022-10-28|1250.97
#2022-10-31|1250.21
#2022-11-01|1259.45
#2022-11-02|1232.34
#2022-11-03|1205.37
#2022-11-04|1247.34
#2022-11-07|1277.17
#2022-11-08|1294.56
#2022-11-09|1283.15
#2022-11-10|1334.89
#2022-11-11|1381.51
#2022-11-14|1376.27
#2022-11-15|1385.03
#2022-11-16|1341.85
#2022-11-17|1324.17
#2022-11-18|1337.26
#2022-11-21|1310.64
#2022-11-22|1325.59
#2022-11-23|1340.55
#2022-11-24|1365.96
#2022-11-25|1361.32
#2022-11-28|1350.22
#2022-11-29|1344.34
#2022-11-30|1334.50
#2022-12-01|1372.86
#2022-12-02|1375.39
#2022-12-05|1380.78
#2022-12-06|1362.34
#2022-12-07|1349.01
#2022-12-08|1361.36
#2022-12-09|1371.70
#2022-12-12|1360.35
#2022-12-13|1396.83
#2022-12-14|1398.10
#2022-12-15|1366.78
#2022-12-16|1356.45
#2022-12-19|1357.69
#2022-12-20|1365.59
#2022-12-21|1393.30
#2022-12-22|1381.90
#2022-12-23|1393.56
#2022-12-26|1393.56
#2022-12-27|1401.93
#2022-12-28|1393.60
#2022-12-29|1417.93
#2022-12-30|1402.53
#2023-01-02|1437.62
#2023-01-03|1431.08
#2023-01-04|1456.18
#2023-01-05|1444.01
#2023-01-06|1470.20
#2023-01-09|1509.91
#2023-01-10|1487.90
#2023-01-11|1500.41
#2023-01-12|1522.89
#2023-01-13|1540.82
#2023-01-16|1556.14
#2023-01-17|1560.78
#2023-01-18|1571.76
#2023-01-19|1530.47
#2023-01-20|1544.69
#2023-01-23|1565.89
#2023-01-24|1562.92
#2023-01-25|1555.74
#2023-01-26|1556.37
#2023-01-27|1560.97
#2023-01-30|1553.61
#2023-01-31|1561.24
#2023-02-01|1580.62
#2023-02-02|1611.96
#2023-02-03|1601.32
#2023-02-06|1565.55
#2023-02-07|1562.04
#2023-02-08|1576.74
#2023-02-09|1596.76
#2023-02-10|1563.59
#2023-02-13|1572.84
#2023-02-14|1579.87
#2023-02-15|1577.41
#2023-02-16|1589.90
#2023-02-17|1585.83
#2023-02-20|1587.46
#2023-02-21|1578.28
#2023-02-22|1550.27
#2023-02-23|1561.20
#2023-02-24|1543.01
#2023-02-27|1578.82
#2023-02-28|1585.23
#2023-03-01|1600.51
#2023-03-02|1609.40
#2023-03-03|1628.50
#2023-03-06|1646.88
#2023-03-07|1620.87
#2023-03-08|1619.12
#2023-03-09|1607.78
#2023-03-10|1597.27
#2023-03-13|1544.88
#2023-03-14|1575.40
#2023-03-15|1469.52
#2023-03-16|1502.54
#2023-03-17|1480.80
#2023-03-20|1497.71
#2023-03-21|1529.82
#2023-03-22|1527.42
#2023-03-23|1537.51
#2023-03-24|1473.99
#2023-03-27|1485.55
#2023-03-28|1491.83
#2023-03-29|1506.48
#2023-03-30|1550.33
#2023-03-31|1548.83
#2023-04-03|1558.06
#2023-04-04|1565.66
#2023-04-05|1531.77
#2023-04-06|1542.98
#2023-04-07|1542.98
#2023-04-10|1531.12
#2023-04-11|1552.80
#2023-04-12|1561.17
#2023-04-13|1583.58
#2023-04-14|1581.63
#2023-04-17|1575.02
#2023-04-18|1586.46
#2023-04-19|1581.09
#2023-04-20|1566.56
#2023-04-21|1556.33
#2023-04-24|1560.05
#2023-04-25|1535.65
#2023-04-26|1546.49
#2023-04-27|1545.78
#2023-04-28|1576.70
#2023-05-01|1568.20
#2023-05-02|1550.05
#2023-05-03|1556.12
#2023-05-04|1527.08
#2023-05-05|1548.60
#2023-05-08|1558.78
#2023-05-09|1545.86
#2023-05-10|1551.06
#2023-05-11|1547.37
#2023-05-12|1551.15
#2023-05-15|1563.84
#2023-05-16|1564.83
#2023-05-17|1559.09
#2023-05-18|1559.33
#2023-05-19|1566.36
#2023-05-22|1567.92
#2023-05-23|1561.55
#2023-05-24|1528.21
#2023-05-25|1512.75
#2023-05-26|1526.69
#2023-05-29|1526.27
#2023-05-30|1517.89
#2023-05-31|1493.70
#2023-06-01|1522.94
#2023-06-02|1558.18
#2023-06-05|1553.79
#2023-06-06|1554.12
#2023-06-07|1554.70
#2023-06-08|1568.29
#2023-06-09|1567.93
#2023-06-12|1573.52
#2023-06-13|1588.65
#2023-06-14|1612.24
#2023-06-15|1608.08
#2023-06-16|1625.78
#2023-06-19|1609.61
#2023-06-20|1590.03
#2023-06-21|1599.44
#2023-06-22|1586.01
#2023-06-23|1554.98
#2023-06-26|1552.75
#2023-06-27|1559.82
#2023-06-28|1577.59
#2023-06-29|1582.24
#2023-06-30|1597.07
#2023-07-03|1597.29
#2023-07-04|1594.98
#2023-07-05|1576.85
#2023-07-06|1540.84
#2023-07-07|1579.61
#2023-07-10|1587.80
#2023-07-11|1600.32
#2023-07-12|1646.09
#2023-07-13|1665.47
#2023-07-14|1664.20
#2023-07-17|1653.87
#2023-07-18|1667.25
#2023-07-19|1670.74
#2023-07-20|1668.25
#2023-07-21|1667.07
#2023-07-24|1673.11
#2023-07-25|1662.09
#2023-07-26|1662.45
#2023-07-27|1655.50
#2023-07-28|1654.15
#2023-07-31|1634.37
#2023-08-01|1623.33
#2023-08-02|1591.30
#2023-08-03|1577.88
#2023-08-04|1600.56
#2023-08-07|1602.89
#2023-08-08|1584.62
#2023-08-09|1596.50
#2023-08-10|1615.23
#2023-08-11|1589.32
#2023-08-14|1580.85
#2023-08-15|1572.63
#2023-08-16|1563.99
#2023-08-17|1553.00
#2023-08-18|1536.52
#2023-08-21|1542.96
#2023-08-22|1550.99
#2023-08-23|1548.03
#2023-08-24|1542.50
#2023-08-25|1530.74
#2023-08-28|1555.29
#2023-08-29|1572.40
#2023-08-30|1579.36
#2023-08-31|1575.22
#2023-09-01|1571.67
#2023-09-04|1560.21
#2023-09-05|1551.58
#2023-09-06|1539.21
#2023-09-07|1532.35
#2023-09-08|1539.82
#2023-09-11|1552.61
#2023-09-12|1545.52
#2023-09-13|1542.47
#2023-09-14|1545.92
#2023-09-15|1545.17
#2023-09-18|1517.08
#2023-09-19|1526.19
#2023-09-20|1545.20
#2023-09-21|1506.85
#2023-09-22|1499.90
#2023-09-25|1468.28
#2023-09-26|1454.80
#2023-09-27|1451.19
#2023-09-28|1463.91
#2023-09-29|1482.20
#2023-10-02|1451.08
#2023-10-03|1414.80
#2023-10-04|1410.21
#2023-10-05|1410.26
#2023-10-06|1419.44
#2023-10-09|1411.54
#2023-10-10|1440.19
#2023-10-11|1432.81
#2023-10-12|1425.61
#2023-10-13|1390.35
#2023-10-16|1402.97
#2023-10-17|1405.47
#2023-10-18|1383.76
#2023-10-19|1359.84
#2023-10-20|1341.26
#2023-10-23|1343.55
#2023-10-24|1345.72
#2023-10-25|1326.22
#2023-10-26|1314.80
#2023-10-27|1321.91
#2023-10-30|1339.34
#2023-10-31|1347.35
#2023-11-01|1349.98
#2023-11-02|1401.63
#2023-11-03|1439.29
#2023-11-06|1426.46
#2023-11-07|1408.58
#2023-11-08|1420.38
#2023-11-09|1440.24
#2023-11-10|1417.64
#2023-11-13|1427.15
#2023-11-14|1483.34
#2023-11-15|1488.57
#2023-11-16|1475.63
#2023-11-17|1497.48
#2023-11-20|1507.94
#2023-11-21|1487.73
#2023-11-22|1492.53
#2023-11-23|1494.98
#2023-11-24|1507.87
#2023-11-27|1500.04
#2023-11-28|1506.70
#2023-11-29|1517.08
#2023-11-30|1514.62
#2023-12-01|1518.90
#2023-12-04|1498.63
#2023-12-05|1506.45
#2023-12-06|1512.69
#2023-12-07|1506.55
#2023-12-08|1519.09
#2023-12-11|1512.38
#2023-12-12|1502.39
#2023-12-13|1503.45
#2023-12-14|1583.24
#2023-12-15|1582.69
#2023-12-18|1580.41
#2023-12-19|1610.50
#2023-12-20|1622.65
#2023-12-21|1621.84
#2023-12-22|1627.25
#2023-12-25|1627.25
#2023-12-26|1629.32
#2023-12-27|1648.22
#2023-12-28|1642.90
#2023-12-29|1629.72
#2024-01-01|1629.72
#2024-01-02|1608.09
#2024-01-03|1576.77
#2024-01-04|1597.42
#2024-01-05|1592.32
#2024-01-08|1598.05
#2024-01-09|1582.00
#2024-01-10|1581.93
#2024-01-11|1572.20
#2024-01-12|1594.34
#2024-01-15|1583.88
#2024-01-16|1557.32
#2024-01-17|1531.81
#2024-01-18|1544.46
#2024-01-19|1536.37
#2024-01-22|1554.29
#2024-01-23|1554.84
#2024-01-24|1583.45
#2024-01-25|1570.48
#2024-01-26|1593.17
#2024-01-29|1578.73
#2024-01-30|1581.62
#2024-01-31|1586.72
#2024-02-01|1571.19
#2024-02-02|1567.69
#2024-02-05|1540.08
#2024-02-06|1552.14
#2024-02-07|1544.38
#2024-02-08|1552.37
#2024-02-09|1562.91
#2024-02-12|1572.56
#2024-02-13|1545.64
#2024-02-14|1555.98
#2024-02-15|1576.67
#2024-02-16|1587.12
#2024-02-19|1571.36
#2024-02-20|1560.34
#2024-02-21|1563.95
#2024-02-22|1588.56
#2024-02-23|1586.50
#2024-02-26|1584.85
#2024-02-27|1598.38
#2024-02-28|1587.47
#2024-02-29|1573.07
#2024-03-01|1581.26
#2024-03-04|1588.20
#2024-03-05|1580.54
#2024-03-06|1597.21
#2024-03-07|1617.93
#2024-03-08|1626.66
#2024-03-11|1608.08
#2024-03-12|1613.59
#2024-03-13|1622.39
#2024-03-14|1606.68
#2024-03-15|1602.35
#2024-03-18|1608.17
#2024-03-19|1601.50
#2024-03-20|1600.01
#2024-03-21|1616.94
#2024-03-22|1611.22
#2024-03-25|1621.58
#2024-03-26|1634.56
#2024-03-27|1638.63
#2024-03-28|1646.86
#2024-03-29|1646.86
#2024-04-01|1638.39
#2024-04-02|1636.33
#2024-04-03|1662.48
#2024-04-04|1662.24
#2024-04-05|1639.81
#2024-04-08|1664.81
#2024-04-09|1659.14
#2024-04-10|1639.14
#2024-04-11|1627.05
#2024-04-12|1603.07
#2024-04-15|1600.29
#2024-04-16|1581.66
#2024-04-17|1589.72
#2024-04-18|1607.84
#2024-04-19|1593.17
#2024-04-22|1598.17
#2024-04-23|1615.12
#2024-04-24|1608.06
#2024-04-25|1598.00
#2024-04-26|1598.89
#2024-04-29|1623.10
#2024-04-30|1604.93
#2024-05-01|1603.58
#2024-05-02|1614.90
#2024-05-03|1640.73
#2024-05-06|1660.78
#2024-05-07|1678.52
#2024-05-08|1686.03
#2024-05-09|1694.90
#2024-05-10|1707.76
#2024-05-13|1719.20
#2024-05-14|1747.29
#2024-05-15|1756.24
#2024-05-16|1761.22
#2024-05-17|1755.09
#2024-05-20|1759.95
#2024-05-21|1750.46
#2024-05-22|1738.57
#2024-05-23|1735.71
#2024-05-24|1746.99
#2024-05-27|1769.71
#2024-05-28|1762.30
#2024-05-29|1723.23
#2024-05-30|1744.30
#2024-05-31|1759.56
#2024-06-03|1769.63
#2024-06-04|1753.05
#2024-06-05|1761.05
#2024-06-06|1765.99
#2024-06-07|1740.94
#2024-06-10|1708.28
#2024-06-11|1671.30
#2024-06-12|1707.39
#2024-06-13|1638.23
#2024-06-14|1559.46
#2024-06-17|1569.44
#2024-06-18|1593.66
#2024-06-19|1585.74
#2024-06-20|1607.27
#2024-06-21|1574.31
#2024-06-24|1597.18
#2024-06-25|1576.16
#2024-06-26|1550.54
#2024-06-27|1544.21
#2024-06-28|1523.73
#2024-07-01|1554.08
#2024-07-02|1555.48
#2024-07-03|1595.02
#2024-07-04|1607.47
#2024-07-05|1611.41
#2024-07-08|1610.52
#2024-07-09|1565.81
#2024-07-10|1590.07
#2024-07-11|1621.65
#2024-07-12|1634.73
#2024-07-15|1628.60
#2024-07-16|1600.68
#2024-07-17|1613.60
#2024-07-18|1622.60
#2024-07-19|1583.63
#2024-07-22|1605.87
#2024-07-23|1596.47
#2024-07-24|1593.84
#2024-07-25|1579.87
#2024-07-26|1602.27
#2024-07-29|1588.31
#2024-07-30|1594.05
#2024-07-31|1602.46
#2024-08-01|1561.82
#2024-08-02|1539.56
#2024-08-05|1509.63
#2024-08-06|1510.06
#2024-08-07|1536.13
#2024-08-08|1513.60
#2024-08-09|1524.18
#2024-08-12|1524.80
#2024-08-13|1536.60
#2024-08-14|1556.01
#2024-08-15|1564.96
#2024-08-16|1564.39
#2024-08-19|1583.85
#2024-08-20|1581.47
#2024-08-21|1591.34
#2024-08-22|1590.52
#2024-08-23|1613.95
#2024-08-26|1615.74
#2024-08-27|1611.26
#2024-08-28|1601.44
#2024-08-29|1604.56
#2024-08-30|1614.66
#2024-09-02|1610.28
#2024-09-03|1588.58
#2024-09-04|1580.94
#2024-09-05|1586.21
#2024-09-06|1550.64
#2024-09-09|1541.12
#2024-09-10|1529.25
#2024-09-11|1519.32
#2024-09-12|1541.63
#2024-09-13|1566.87
#2024-09-16|1559.66
#2024-09-17|1577.49
#2024-09-18|1574.26
#2024-09-19|1613.57
#2024-09-20|1588.32
#2024-09-23|1581.53
#2024-09-24|1593.92
#2024-09-25|1596.44
#2024-09-26|1627.02
#2024-09-27|1649.26
#2024-09-30|1608.44
#2024-10-01|1579.67
#2024-10-02|1568.40
#2024-10-03|1551.49
#2024-10-04|1582.23
#2024-10-07|1568.34
#2024-10-08|1553.92
#2024-10-09|1564.18
#2024-10-10|1550.86
#2024-10-11|1559.70
#2024-10-14|1552.99
#2024-10-15|1546.11
#2024-10-16|1535.65
#2024-10-17|1529.37
#2024-10-18|1539.90
#2024-10-21|1521.61
#2024-10-22|1526.95
#2024-10-23|1512.19
#2024-10-24|1517.18
#2024-10-25|1517.24
#2024-10-28|1530.41
#2024-10-29|1523.25
#2024-10-30|1507.16
#2024-10-31|1512.68
#2024-11-01|1520.92
#2024-11-04|1518.84
#2024-11-05|1524.49
#2024-11-06|1491.06
#2024-11-07|1524.01
#2024-11-08|1508.38
#2024-11-11|1500.24
#2024-11-12|1459.60
#2024-11-13|1454.15
#2024-11-14|1469.60
#2024-11-15|1459.37
#2024-11-18|1463.87
#2024-11-19|1453.45
#2024-11-20|1431.77
#2024-11-21|1421.50
#2024-11-22|1413.01
#2024-11-25|1440.78
#2024-11-26|1422.88
#2024-11-27|1423.02
#2024-11-28|1430.44
#2024-11-29|1431.13
#2024-12-02|1393.46
#2024-12-03|1391.68
#2024-12-04|1414.21
#2024-12-05|1439.28
#2024-12-06|1460.50
#2024-12-09|1475.80
#2024-12-10|1465.36
#2024-12-11|1458.54
#2024-12-12|1447.95
#2024-12-13|1446.51
#2024-12-16|1434.95
#2024-12-17|1428.15
#2024-12-18|1434.35
#2024-12-19|1400.42
#2024-12-20|1405.16
#2024-12-23|1408.49
#2024-12-24|1413.81
#2024-12-25|1413.81
#2024-12-26|1416.19
#2024-12-27|1433.29
#2024-12-30|1422.21
#2024-12-31|1434.83
#2025-01-01|1434.83
#2025-01-02|1430.73
#2025-01-03|1421.34
#2025-01-06|1460.09
#2025-01-07|1455.98
#2025-01-08|1436.95
#2025-01-09|1434.94
#2025-01-10|1412.98
#2025-01-13|1396.00
#2025-01-14|1409.97
#2025-01-15|1437.93
#2025-01-16|1438.61
#2025-01-17|1458.66
#2025-01-20|1477.99
#2025-01-21|1484.17
#2025-01-22|1485.80
#2025-01-23|1480.65
#2025-01-24|1507.49
#2025-01-27|1507.41
#2025-01-28|1503.97
#2025-01-29|1492.48
#2025-01-30|1513.03
#2025-01-31|1515.04
#2025-02-03|1475.96
#2025-02-04|1501.08
#2025-02-05|1503.69
#2025-02-06|1506.28
#2025-02-07|1484.33
#2025-02-10|1488.84
#2025-02-11|1497.21
#2025-02-12|1498.91
#2025-02-13|1521.43
#2025-02-14|1538.33
#2025-02-17|1535.47
#2025-02-18|1530.93
#2025-02-19|1506.17
#2025-02-20|1517.15
#2025-02-21|1540.62
#2025-02-24|1547.37
#2025-02-25|1532.97
#2025-02-26|1541.74
#2025-02-27|1528.38
#2025-02-28|1505.63
#2025-03-03|1532.06
#2025-03-04|1490.51
#2025-03-05|1571.25
#2025-03-06|1614.99
#2025-03-07|1609.58
#2025-03-10|1599.47
#2025-03-11|1588.03
#2025-03-12|1599.89
#2025-03-13|1564.75
#2025-03-14|1591.77
#2025-03-17|1623.14
#2025-03-18|1637.12
#2025-03-19|1629.82
#2025-03-20|1618.12
#2025-03-21|1592.77
#2025-03-24|1595.97
#2025-03-25|1608.67
#2025-03-26|1600.68
#2025-03-27|1588.50
#2025-03-28|1572.91
#2025-03-31|1530.46
#2025-04-01|1540.81
#2025-04-02|1539.52
#2025-04-03|1495.82
#2025-04-04|1430.44
#2025-04-07|1375.35
#2025-04-08|1417.29
#2025-04-09|1389.86
#2025-04-10|1445.20
#2025-04-11|1471.13
#2025-04-14|1522.51
#2025-04-15|1546.46
#2025-04-16|1544.31
#2025-04-17|1545.80
#2025-04-18|1545.80
#2025-04-21|1565.94
#2025-04-22|1563.03
#2025-04-23|1578.09
#2025-04-24|1586.26
#2025-04-25|1584.57
#2025-04-28|1597.92
#2025-04-29|1605.37
#2025-04-30|1618.64
#2025-05-01|1606.67
#2025-05-02|1641.98
#2025-05-05|1632.19
#2025-05-06|1631.59
#2025-05-07|1627.97
#2025-05-08|1631.39
#2025-05-09|1637.13
#2025-05-12|1651.37
#2025-05-13|1673.31
#2025-05-14|1675.23
#2025-05-15|1669.59
#2025-05-16|1663.95
#2025-05-19|1681.18
#2025-05-20|1697.85
#2025-05-21|1703.53
#2025-05-22|1685.49
#2025-05-23|1684.59
#2025-05-26|1723.68
#2025-05-27|1722.47
#2025-05-28|1711.25
#2025-05-29|1724.29
#2025-05-30|1723.87
#2025-06-02|1733.08
#2025-06-03|1728.96
#2025-06-04|1734.41
#2025-06-05|1739.53
#2025-06-06|1730.42
#2025-06-09|1742.03
#2025-06-10|1752.12
#2025-06-11|1764.41
#2025-06-12|1776.28
#2025-06-13|1746.59
#2025-06-16|1767.71
#2025-06-17|1758.71
#2025-06-18|1739.67
#2025-06-19|1712.71
#2025-06-20|1724.06
#2025-06-23|1720.56
#2025-06-24|1764.86
#2025-06-25|1758.13
#2025-06-26|1783.11
#2025-06-27|1811.17
#2025-06-30|1814.98
#2025-07-01|1812.42
#2025-07-02|1834.23
#2025-07-03|1833.29
#2025-07-04|1822.50
#2025-07-07|1816.23
#2025-07-08|1828.13
#2025-07-09|1843.53
#2025-07-10|1851.85
#2025-07-11|1842.34
#2025-07-14|1829.16
#2025-07-15|1815.93
#2025-07-16|1795.17
#2025-07-17|1809.60
#2025-07-18|1833.22
#2025-07-21|1839.65
#2025-07-22|1831.86
#2025-07-23|1858.27
#2025-07-24|1857.07
#2025-07-25|1851.99
#2025-07-28|1833.94
#2025-07-29|1812.85
#2025-07-30|1794.45
#2025-07-31|1782.28
#2025-08-01|1757.45
#2025-08-04|1766.46
#2025-08-05|1784.69
#2025-08-06|1795.41
#2025-08-07|1816.20
#2025-08-08|1829.10
#2025-08-11|1815.07
#2025-08-12|1833.94
#2025-08-13|1840.15
#2025-08-14|1832.53
#2025-08-15|1848.74
#2025-08-18|1845.54
#2025-08-19|1860.83
#2025-08-20|1847.81
#2025-08-21|1839.88
#2025-08-22|1874.67
#2025-08-25|1838.95
#2025-08-26|1778.69
#2025-08-27|1764.28
#2025-08-28|1776.35
#2025-08-29|1769.41
#2025-09-01|1763.61
#2025-09-02|1725.05
#2025-09-03|1721.36
#2025-09-04|1723.85
#2025-09-05|1731.70
#2025-09-08|1744.32
#2025-09-09|1749.15
#2025-09-10|1749.58
#2025-09-11|1766.64
#2025-09-12|1771.32
#2025-09-15|1779.28
#2025-09-16|1784.35
#2025-09-17|1788.71
#2025-09-18|1786.18
#2025-09-19|1781.01
#2025-09-22|1778.49
#2025-09-23|1787.36
#2025-09-24|1783.00
#2025-09-25|1762.17
#2025-09-26|1767.19
#2025-09-29|1783.73
#2025-09-30|1794.13
#2025-10-01|1800.79
#2025-10-02|1806.55
#2025-10-03|1821.66
#2025-10-06|1785.14
#2025-10-07|1769.93
#2025-10-08|1775.16
#2025-10-09|1767.13
#2025-10-10|1739.80
#2025-10-13|1732.21
#2025-10-14|1731.32
#2025-10-15|1737.84
#2025-10-16|1752.63
#2025-10-17|1737.72
#2025-10-20|1743.70
#2025-10-21|1765.66
#2025-10-22|1779.11
#2025-10-23|1782.46
#2025-10-24|1795.31
#2025-10-27|1789.21
#2025-10-28|1787.30
#2025-10-29|1781.02
#2025-10-30|1755.27
#2025-10-31|1739.52
#2025-11-03|1738.14
#2025-11-04|1704.61
#2025-11-05|1706.23
#2025-11-06|1687.34
#2025-11-07|1680.58
#2025-11-10|1693.85
#2025-11-11|1716.27
#2025-11-12|1720.35
#2025-11-13|1727.24
#2025-11-14|1706.07
#2025-11-17|1689.63
#2025-11-18|1662.97
#2025-11-19|1656.27
#2025-11-20|1633.65
#2025-11-21|1639.95
#2025-11-24|1650.42
#2025-11-25|1663.60
#2025-11-26|1676.68
#2025-11-27|1691.77
#2025-11-28|1702.82
#2025-12-01|1704.36
#2025-12-02|1681.88
#2025-12-03|1688.43
#2025-12-04|1698.34
#2025-12-05|1703.02
#2025-12-08|1690.70
#2025-12-09|1677.55
#2025-12-10|1676.75
#2025-12-11|1707.51
#2025-12-12|1709.82
#2025-12-15|1719.14
#2025-12-16|1717.23
#2025-12-17|1706.82
#2025-12-18|1719.00
#2025-12-19|1714.88
#2025-12-22|1729.69
#2025-12-23|1726.48
#2025-12-24|1728.03
#2025-12-25|1728.03
#2025-12-26|1727.89
#2025-12-29|1740.01
#2025-12-30|1752.30
#2025-12-31|1749.13
#2026-01-01|1749.13
#2026-01-02|1752.41
#2026-01-05|1753.12
#2026-01-06|1752.25
#2026-01-07|1763.85
#2026-01-08|1754.73
#2026-01-09|1766.69
#2026-01-12|1756.21
#2026-01-13|1743.87
#2026-01-14|1756.01
#2026-01-15|1750.66
#2026-01-16|1728.54
#2026-01-19|1715.61
#2026-01-20|1715.73
#2026-01-21|1722.91
#2026-01-22|1750.39
#2026-01-23|1751.12
#2026-01-26|1771.10
#2026-01-27|1779.32
#2026-01-28|1783.38
#2026-01-29|1779.08
#2026-01-30|1782.96
#2026-02-02|1777.57
#2026-02-03|1776.41
#2026-02-04|1799.99
#2026-02-05|1789.66
#2026-02-06|1795.29
#2026-02-09|1826.18
#2026-02-10|1849.11
#2026-02-11|1818.73
#2026-02-12|1811.51
#2026-02-13|1806.81
#2026-02-16|1794.28
#2026-02-17|1805.80
#2026-02-18|1809.45
#2026-02-19|1798.57
#2026-02-20|1812.13
#2026-02-23|1800.51
#2026-02-24|1806.84
#2026-02-25|1818.22
#2026-02-26|1838.21
#2026-02-27|1832.56
#2026-03-02|1778.32
#2026-03-03|1703.14
#2026-03-04|1738.92
#2026-03-05|1718.98
#2026-03-06|1708.34
#2026-03-09|1683.91
#2026-03-10|1722.86
#2026-03-11|1693.01
#2026-03-12|1672.71
#2026-03-13|1643.98
#2026-03-16|1648.52
#2026-03-17|1666.06
#2026-03-18|1663.19
#2026-03-19|1630.24
#2026-03-20|1608.60
#2026-03-23|1620.09
#2026-03-24|1612.04
#2026-03-25|1634.20
#2026-03-26|1612.09
#2026-03-27|1594.30
#2026-03-30|1603.87
#2026-03-31|1630.75
#2026-04-01|1678.92
#2026-04-02|1669.45
#2026-04-03|1669.45
#2026-04-06|1668.23
#2026-04-07|1665.98
#2026-04-08|1744.26
#2026-04-09|1736.51
#2026-04-10|1743.61
#2026-04-13|1746.00
#2026-04-14|1792.57
#2026-04-15|1803.88
#2026-04-16|1814.38
#2026-04-17|1846.39
#2026-04-20|1824.73
#2026-04-21|1818.64
#2026-04-22|1808.11
#2026-04-23|1813.39
#2026-04-24|1807.27
#2026-04-27|1810.22
#2026-04-28|1806.64
#2026-04-29|1811.17
#2026-04-30|1838.88
#2026-05-01|1844.73
#2026-05-04|1842.27
#2026-05-05|1861.18
#2026-05-06|1905.34
#2026-05-07|1882.39
#2026-05-08|1881.92