Table Data - NASDAQ France Total Return Index
| Title | NASDAQ France Total Return Index |
|---|---|
| Series ID | NASDAQNQFRT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQFRT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 627.66 |
| 2001-04-02 | 630.02 |
| 2001-04-03 | 607.76 |
| 2001-04-04 | 626.83 |
| 2001-04-05 | 631.27 |
| 2001-04-06 | 633.76 |
| 2001-04-09 | 637.87 |
| 2001-04-10 | 647.74 |
| 2001-04-11 | 648.43 |
| 2001-04-12 | 656.99 |
| 2001-04-13 | . |
| 2001-04-16 | 650.22 |
| 2001-04-17 | 644.41 |
| 2001-04-18 | 656.65 |
| 2001-04-19 | 668.77 |
| 2001-04-20 | 674.46 |
| 2001-04-23 | 665.21 |
| 2001-04-24 | 666.49 |
| 2001-04-25 | 666.61 |
| 2001-04-26 | 680.74 |
| 2001-04-27 | 685.88 |
| 2001-04-30 | 688.88 |
| 2001-05-01 | 692.53 |
| 2001-05-02 | 687.17 |
| 2001-05-03 | 674.94 |
| 2001-05-04 | 674.83 |
| 2001-05-07 | 678.61 |
| 2001-05-08 | 675.75 |
| 2001-05-09 | 671.47 |
| 2001-05-10 | 685.06 |
| 2001-05-11 | 676.48 |
| 2001-05-14 | 666.54 |
| 2001-05-15 | 675.90 |
| 2001-05-16 | 678.93 |
| 2001-05-17 | 684.59 |
| 2001-05-18 | 685.71 |
| 2001-05-21 | 687.36 |
| 2001-05-22 | 685.58 |
| 2001-05-23 | 675.58 |
| 2001-05-24 | 675.72 |
| 2001-05-25 | 666.54 |
| 2001-05-28 | . |
| 2001-05-29 | 661.68 |
| 2001-05-30 | 653.42 |
| 2001-05-31 | 645.89 |
| 2001-06-01 | 643.28 |
| 2001-06-04 | 644.12 |
| 2001-06-05 | 654.27 |
| 2001-06-06 | 650.94 |
| 2001-06-07 | 647.16 |
| 2001-06-08 | 644.05 |
| 2001-06-11 | 636.00 |
| 2001-06-12 | 629.75 |
| 2001-06-13 | 635.72 |
| 2001-06-14 | 634.17 |
| 2001-06-15 | 631.46 |
| 2001-06-18 | 619.10 |
| 2001-06-19 | 620.99 |
| 2001-06-20 | 612.94 |
| 2001-06-21 | 611.08 |
| 2001-06-22 | 617.01 |
| 2001-06-25 | 624.75 |
| 2001-06-26 | 609.62 |
| 2001-06-27 | 604.31 |
| 2001-06-28 | 602.78 |
| 2001-06-29 | 611.40 |
| 2001-07-02 | 620.22 |
| 2001-07-03 | 610.76 |
| 2001-07-04 | . |
| 2001-07-05 | 593.89 |
| 2001-07-06 | 584.83 |
| 2001-07-09 | 591.26 |
| 2001-07-10 | 589.47 |
| 2001-07-11 | 584.85 |
| 2001-07-12 | 583.55 |
| 2001-07-13 | 591.19 |
| 2001-07-16 | 593.70 |
| 2001-07-17 | 585.71 |
| 2001-07-18 | 586.73 |
| 2001-07-19 | 592.64 |
| 2001-07-20 | 589.33 |
| 2001-07-23 | 590.60 |
| 2001-07-24 | 588.15 |
| 2001-07-25 | 580.99 |
| 2001-07-26 | 588.65 |
| 2001-07-27 | 599.66 |
| 2001-07-30 | 608.79 |
| 2001-07-31 | 614.38 |
| 2001-08-01 | 619.77 |
| 2001-08-02 | 620.58 |
| 2001-08-03 | 616.74 |
| 2001-08-06 | 616.95 |
| 2001-08-07 | 612.17 |
| 2001-08-08 | 604.73 |
| 2001-08-09 | 601.93 |
| 2001-08-10 | 600.11 |
| 2001-08-13 | 611.76 |
| 2001-08-14 | 616.93 |
| 2001-08-15 | 624.60 |
| 2001-08-16 | 619.76 |
| 2001-08-17 | 609.58 |
| 2001-08-20 | 607.70 |
| 2001-08-21 | 613.57 |
| 2001-08-22 | 617.31 |
| 2001-08-23 | 612.40 |
| 2001-08-24 | 623.83 |
| 2001-08-27 | 620.89 |
| 2001-08-28 | 610.86 |
| 2001-08-29 | 613.54 |
| 2001-08-30 | 597.55 |
| 2001-08-31 | 594.68 |
| 2001-09-03 | . |
| 2001-09-04 | 578.79 |
| 2001-09-05 | 564.59 |
| 2001-09-06 | 555.99 |
| 2001-09-07 | 555.79 |
| 2001-09-10 | 548.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 511.19 |
| 2001-09-18 | 507.02 |
| 2001-09-19 | 499.48 |
| 2001-09-20 | 479.00 |
| 2001-09-21 | 460.23 |
| 2001-09-24 | 485.30 |
| 2001-09-25 | 495.29 |
| 2001-09-26 | 505.04 |
| 2001-09-27 | 508.36 |
| 2001-09-28 | 509.70 |
| 2001-10-01 | 503.85 |
| 2001-10-02 | 506.79 |
| 2001-10-03 | 504.54 |
| 2001-10-04 | 521.03 |
| 2001-10-05 | 522.90 |
| 2001-10-08 | 522.35 |
| 2001-10-09 | 523.65 |
| 2001-10-10 | 536.57 |
| 2001-10-11 | 534.85 |
| 2001-10-12 | 540.76 |
| 2001-10-15 | 526.52 |
| 2001-10-16 | 538.89 |
| 2001-10-17 | 549.64 |
| 2001-10-18 | 537.61 |
| 2001-10-19 | 526.07 |
| 2001-10-22 | 530.76 |
| 2001-10-23 | 543.66 |
| 2001-10-24 | 549.10 |
| 2001-10-25 | 540.71 |
| 2001-10-26 | 550.87 |
| 2001-10-29 | 546.89 |
| 2001-10-30 | 532.98 |
| 2001-10-31 | 538.41 |
| 2001-11-01 | 544.61 |
| 2001-11-02 | 543.49 |
| 2001-11-05 | 552.50 |
| 2001-11-06 | 549.86 |
| 2001-11-07 | 554.99 |
| 2001-11-08 | 562.40 |
| 2001-11-09 | 556.82 |
| 2001-11-12 | 540.69 |
| 2001-11-13 | 556.13 |
| 2001-11-14 | 557.68 |
| 2001-11-15 | 557.26 |
| 2001-11-16 | 562.67 |
| 2001-11-19 | 567.34 |
| 2001-11-20 | 561.71 |
| 2001-11-21 | 552.85 |
| 2001-11-22 | . |
| 2001-11-23 | 556.89 |
| 2001-11-26 | 556.23 |
| 2001-11-27 | 550.51 |
| 2001-11-28 | 547.89 |
| 2001-11-29 | 548.25 |
| 2001-11-30 | 556.82 |
| 2001-12-03 | 553.83 |
| 2001-12-04 | 563.07 |
| 2001-12-05 | 579.43 |
| 2001-12-06 | 582.22 |
| 2001-12-07 | 578.83 |
| 2001-12-10 | 568.60 |
| 2001-12-11 | 567.65 |
| 2001-12-12 | 566.66 |
| 2001-12-13 | 554.81 |
| 2001-12-14 | 549.02 |
| 2001-12-17 | 567.94 |
| 2001-12-18 | 565.95 |
| 2001-12-19 | 563.54 |
| 2001-12-20 | 559.79 |
| 2001-12-21 | 561.25 |
| 2001-12-24 | 556.18 |
| 2001-12-25 | . |
| 2001-12-26 | 556.69 |
| 2001-12-27 | 571.42 |
| 2001-12-28 | 571.76 |
| 2001-12-31 | 577.34 |
| 2002-01-01 | . |
| 2002-01-02 | 582.22 |
| 2002-01-03 | 592.01 |
| 2002-01-04 | 590.09 |
| 2002-01-07 | 580.02 |
| 2002-01-08 | 574.23 |
| 2002-01-09 | 574.93 |
| 2002-01-10 | 568.91 |
| 2002-01-11 | 572.83 |
| 2002-01-14 | 563.12 |
| 2002-01-15 | 567.38 |
| 2002-01-16 | 551.79 |
| 2002-01-17 | 555.63 |
| 2002-01-18 | 552.67 |
| 2002-01-21 | . |
| 2002-01-22 | 552.43 |
| 2002-01-23 | 553.19 |
| 2002-01-24 | 554.48 |
| 2002-01-25 | 543.88 |
| 2002-01-28 | 548.97 |
| 2002-01-29 | 541.44 |
| 2002-01-30 | 533.23 |
| 2002-01-31 | 539.60 |
| 2002-02-01 | 539.16 |
| 2002-02-04 | 534.48 |
| 2002-02-05 | 525.38 |
| 2002-02-06 | 522.83 |
| 2002-02-07 | 523.29 |
| 2002-02-08 | 526.21 |
| 2002-02-11 | 535.66 |
| 2002-02-12 | 532.60 |
| 2002-02-13 | 531.14 |
| 2002-02-14 | 537.99 |
| 2002-02-15 | 533.42 |
| 2002-02-18 | . |
| 2002-02-19 | 519.88 |
| 2002-02-20 | 516.30 |
| 2002-02-21 | 521.98 |
| 2002-02-22 | 520.71 |
| 2002-02-25 | 524.11 |
| 2002-02-26 | 528.53 |
| 2002-02-27 | 534.97 |
| 2002-02-28 | 539.96 |
| 2002-03-01 | 542.56 |
| 2002-03-04 | 559.58 |
| 2002-03-05 | 558.51 |
| 2002-03-06 | 563.90 |
| 2002-03-07 | 570.06 |
| 2002-03-08 | 568.86 |
| 2002-03-11 | 563.93 |
| 2002-03-12 | 557.20 |
| 2002-03-13 | 556.26 |
| 2002-03-14 | 562.39 |
| 2002-03-15 | 568.19 |
| 2002-03-18 | 571.70 |
| 2002-03-19 | 574.71 |
| 2002-03-20 | 571.72 |
| 2002-03-21 | 566.83 |
| 2002-03-22 | 567.95 |
| 2002-03-25 | 565.10 |
| 2002-03-26 | 568.98 |
| 2002-03-27 | 567.00 |
| 2002-03-28 | 575.02 |
| 2002-03-29 | . |
| 2002-04-01 | 579.76 |
| 2002-04-02 | 574.66 |
| 2002-04-03 | 574.27 |
| 2002-04-04 | 563.45 |
| 2002-04-05 | 558.01 |
| 2002-04-08 | 545.91 |
| 2002-04-09 | 550.49 |
| 2002-04-10 | 558.34 |
| 2002-04-11 | 551.56 |
| 2002-04-12 | 552.28 |
| 2002-04-15 | 556.80 |
| 2002-04-16 | 569.04 |
| 2002-04-17 | 571.41 |
| 2002-04-18 | 573.86 |
| 2002-04-19 | 574.74 |
| 2002-04-22 | 568.90 |
| 2002-04-23 | 568.60 |
| 2002-04-24 | 565.42 |
| 2002-04-25 | 561.75 |
| 2002-04-26 | 561.97 |
| 2002-04-29 | 560.45 |
| 2002-04-30 | 562.88 |
| 2002-05-01 | 566.07 |
| 2002-05-02 | 559.75 |
| 2002-05-03 | 559.81 |
| 2002-05-06 | 561.74 |
| 2002-05-07 | 551.38 |
| 2002-05-08 | 562.42 |
| 2002-05-09 | 560.65 |
| 2002-05-10 | 556.74 |
| 2002-05-13 | 559.72 |
| 2002-05-14 | 563.70 |
| 2002-05-15 | 571.35 |
| 2002-05-16 | 573.09 |
| 2002-05-17 | 579.91 |
| 2002-05-20 | 575.16 |
| 2002-05-21 | 573.49 |
| 2002-05-22 | 569.49 |
| 2002-05-23 | 567.05 |
| 2002-05-24 | 569.82 |
| 2002-05-27 | . |
| 2002-05-28 | 573.69 |
| 2002-05-29 | 574.08 |
| 2002-05-30 | 567.78 |
| 2002-05-31 | 570.03 |
| 2002-06-03 | 566.87 |
| 2002-06-04 | 550.64 |
| 2002-06-05 | 548.13 |
| 2002-06-06 | 554.91 |
| 2002-06-07 | 546.17 |
| 2002-06-10 | 545.66 |
| 2002-06-11 | 555.51 |
| 2002-06-12 | 544.34 |
| 2002-06-13 | 536.26 |
| 2002-06-14 | 522.81 |
| 2002-06-17 | 540.60 |
| 2002-06-18 | 545.41 |
| 2002-06-19 | 541.06 |
| 2002-06-20 | 531.50 |
| 2002-06-21 | 529.54 |
| 2002-06-24 | 515.25 |
| 2002-06-25 | 524.84 |
| 2002-06-26 | 525.64 |
| 2002-06-27 | 526.18 |
| 2002-06-28 | 549.38 |
| 2002-07-01 | 551.68 |
| 2002-07-02 | 527.25 |
| 2002-07-03 | 508.40 |
| 2002-07-04 | . |
| 2002-07-05 | 533.56 |
| 2002-07-08 | 542.56 |
| 2002-07-09 | 540.97 |
| 2002-07-10 | 518.04 |
| 2002-07-11 | 497.90 |
| 2002-07-12 | 497.65 |
| 2002-07-15 | 480.92 |
| 2002-07-16 | 478.73 |
| 2002-07-17 | 494.68 |
| 2002-07-18 | 503.96 |
| 2002-07-19 | 482.40 |
| 2002-07-22 | 455.63 |
| 2002-07-23 | 437.61 |
| 2002-07-24 | 430.22 |
| 2002-07-25 | 450.75 |
| 2002-07-26 | 446.70 |
| 2002-07-29 | 469.79 |
| 2002-07-30 | 475.27 |
| 2002-07-31 | 477.60 |
| 2002-08-01 | 455.31 |
| 2002-08-02 | 457.30 |
| 2002-08-05 | 443.52 |
| 2002-08-06 | 452.93 |
| 2002-08-07 | 455.49 |
| 2002-08-08 | 467.39 |
| 2002-08-09 | 477.83 |
| 2002-08-12 | 470.34 |
| 2002-08-13 | 472.45 |
| 2002-08-14 | 457.50 |
| 2002-08-15 | 469.10 |
| 2002-08-16 | 470.38 |
| 2002-08-19 | 481.61 |
| 2002-08-20 | 475.91 |
| 2002-08-21 | 486.59 |
| 2002-08-22 | 497.40 |
| 2002-08-23 | 488.88 |
| 2002-08-26 | 481.25 |
| 2002-08-27 | 498.00 |
| 2002-08-28 | 479.38 |
| 2002-08-29 | 469.76 |
| 2002-08-30 | 473.13 |
| 2002-09-02 | . |
| 2002-09-03 | 447.50 |
| 2002-09-04 | 450.41 |
| 2002-09-05 | 446.43 |
| 2002-09-06 | 458.30 |
| 2002-09-09 | 451.80 |
| 2002-09-10 | 461.11 |
| 2002-09-11 | 472.19 |
| 2002-09-12 | 455.05 |
| 2002-09-13 | 444.80 |
| 2002-09-16 | 440.00 |
| 2002-09-17 | 435.39 |
| 2002-09-18 | 424.07 |
| 2002-09-19 | 416.77 |
| 2002-09-20 | 412.04 |
| 2002-09-23 | 400.44 |
| 2002-09-24 | 390.31 |
| 2002-09-25 | 394.96 |
| 2002-09-26 | 418.02 |
| 2002-09-27 | 417.27 |
| 2002-09-30 | 399.92 |
| 2002-10-01 | 405.03 |
| 2002-10-02 | 420.07 |
| 2002-10-03 | 411.17 |
| 2002-10-04 | 395.30 |
| 2002-10-07 | 392.47 |
| 2002-10-08 | 386.37 |
| 2002-10-09 | 383.31 |
| 2002-10-10 | 395.89 |
| 2002-10-11 | 415.24 |
| 2002-10-14 | 412.94 |
| 2002-10-15 | 436.78 |
| 2002-10-16 | 434.14 |
| 2002-10-17 | 445.03 |
| 2002-10-18 | 442.83 |
| 2002-10-21 | 443.89 |
| 2002-10-22 | 440.34 |
| 2002-10-23 | 421.56 |
| 2002-10-24 | 431.89 |
| 2002-10-25 | 431.55 |
| 2002-10-28 | 441.33 |
| 2002-10-29 | 422.64 |
| 2002-10-30 | 437.43 |
| 2002-10-31 | 450.83 |
| 2002-11-01 | 448.22 |
| 2002-11-04 | 461.80 |
| 2002-11-05 | 467.01 |
| 2002-11-06 | 459.69 |
| 2002-11-07 | 450.65 |
| 2002-11-08 | 446.51 |
| 2002-11-11 | 444.91 |
| 2002-11-12 | 445.95 |
| 2002-11-13 | 440.92 |
| 2002-11-14 | 453.40 |
| 2002-11-15 | 457.95 |
| 2002-11-18 | 465.41 |
| 2002-11-19 | 461.86 |
| 2002-11-20 | 454.33 |
| 2002-11-21 | 471.07 |
| 2002-11-22 | 472.97 |
| 2002-11-25 | 467.20 |
| 2002-11-26 | 457.19 |
| 2002-11-27 | 467.62 |
| 2002-11-28 | . |
| 2002-11-29 | 473.45 |
| 2002-12-02 | 469.30 |
| 2002-12-03 | 459.88 |
| 2002-12-04 | 456.87 |
| 2002-12-05 | 453.26 |
| 2002-12-06 | 458.51 |
| 2002-12-09 | 448.19 |
| 2002-12-10 | 452.35 |
| 2002-12-11 | 458.49 |
| 2002-12-12 | 455.38 |
| 2002-12-13 | 450.48 |
| 2002-12-16 | 462.03 |
| 2002-12-17 | 462.92 |
| 2002-12-18 | 452.93 |
| 2002-12-19 | 450.03 |
| 2002-12-20 | 455.19 |
| 2002-12-23 | 455.09 |
| 2002-12-24 | 457.28 |
| 2002-12-25 | . |
| 2002-12-26 | 458.43 |
| 2002-12-27 | 451.29 |
| 2002-12-30 | 455.92 |
| 2002-12-31 | 463.28 |
| 2003-01-01 | . |
| 2003-01-02 | 475.73 |
| 2003-01-03 | 476.98 |
| 2003-01-06 | 483.81 |
| 2003-01-07 | 474.11 |
| 2003-01-08 | 461.83 |
| 2003-01-09 | 471.68 |
| 2003-01-10 | 475.46 |
| 2003-01-13 | 476.92 |
| 2003-01-14 | 480.01 |
| 2003-01-15 | 473.97 |
| 2003-01-16 | 474.05 |
| 2003-01-17 | 465.79 |
| 2003-01-20 | . |
| 2003-01-21 | 456.37 |
| 2003-01-22 | 447.97 |
| 2003-01-23 | 449.16 |
| 2003-01-24 | 448.16 |
| 2003-01-27 | 433.41 |
| 2003-01-28 | 435.19 |
| 2003-01-29 | 442.11 |
| 2003-01-30 | 449.56 |
| 2003-01-31 | 451.67 |
| 2003-02-03 | 455.20 |
| 2003-02-04 | 446.89 |
| 2003-02-05 | 449.85 |
| 2003-02-06 | 442.62 |
| 2003-02-07 | 434.06 |
| 2003-02-10 | 428.24 |
| 2003-02-11 | 436.39 |
| 2003-02-12 | 426.37 |
| 2003-02-13 | 428.39 |
| 2003-02-14 | 438.32 |
| 2003-02-17 | . |
| 2003-02-18 | 451.07 |
| 2003-02-19 | 441.91 |
| 2003-02-20 | 437.19 |
| 2003-02-21 | 441.11 |
| 2003-02-24 | 433.60 |
| 2003-02-25 | 418.21 |
| 2003-02-26 | 416.04 |
| 2003-02-27 | 423.26 |
| 2003-02-28 | 432.51 |
| 2003-03-03 | 435.29 |
| 2003-03-04 | 424.77 |
| 2003-03-05 | 424.38 |
| 2003-03-06 | 420.81 |
| 2003-03-07 | 413.50 |
| 2003-03-10 | 404.36 |
| 2003-03-11 | 402.89 |
| 2003-03-12 | 386.10 |
| 2003-03-13 | 404.20 |
| 2003-03-14 | 426.64 |
| 2003-03-17 | 437.60 |
| 2003-03-18 | 430.69 |
| 2003-03-19 | 435.42 |
| 2003-03-20 | 429.45 |
| 2003-03-21 | 441.13 |
| 2003-03-24 | 421.83 |
| 2003-03-25 | 433.21 |
| 2003-03-26 | 430.47 |
| 2003-03-27 | 423.31 |
| 2003-03-28 | 427.08 |
| 2003-03-31 | 416.09 |
| 2003-04-01 | 419.81 |
| 2003-04-02 | 431.54 |
| 2003-04-03 | 435.73 |
| 2003-04-04 | 441.25 |
| 2003-04-07 | 456.05 |
| 2003-04-08 | 451.44 |
| 2003-04-09 | 450.80 |
| 2003-04-10 | 443.65 |
| 2003-04-11 | 445.70 |
| 2003-04-14 | 452.48 |
| 2003-04-15 | 460.31 |
| 2003-04-16 | 459.14 |
| 2003-04-17 | 462.27 |
| 2003-04-18 | . |
| 2003-04-21 | 460.28 |
| 2003-04-22 | 467.01 |
| 2003-04-23 | 473.63 |
| 2003-04-24 | 467.59 |
| 2003-04-25 | 461.49 |
| 2003-04-28 | 473.38 |
| 2003-04-29 | 473.95 |
| 2003-04-30 | 481.27 |
| 2003-05-01 | 485.69 |
| 2003-05-02 | 485.27 |
| 2003-05-05 | 494.43 |
| 2003-05-06 | 507.64 |
| 2003-05-07 | 503.95 |
| 2003-05-08 | 494.60 |
| 2003-05-09 | 499.95 |
| 2003-05-12 | 501.95 |
| 2003-05-13 | 500.62 |
| 2003-05-14 | 499.88 |
| 2003-05-15 | 503.56 |
| 2003-05-16 | 509.33 |
| 2003-05-19 | 495.24 |
| 2003-05-20 | 494.51 |
| 2003-05-21 | 497.06 |
| 2003-05-22 | 501.33 |
| 2003-05-23 | 504.59 |
| 2003-05-26 | . |
| 2003-05-27 | 507.11 |
| 2003-05-28 | 511.40 |
| 2003-05-29 | 518.89 |
| 2003-05-30 | 520.12 |
| 2003-06-02 | 528.37 |
| 2003-06-03 | 527.58 |
| 2003-06-04 | 531.16 |
| 2003-06-05 | 534.06 |
| 2003-06-06 | 536.82 |
| 2003-06-09 | 533.12 |
| 2003-06-10 | 533.94 |
| 2003-06-11 | 544.59 |
| 2003-06-12 | 549.68 |
| 2003-06-13 | 546.15 |
| 2003-06-16 | 559.38 |
| 2003-06-17 | 562.25 |
| 2003-06-18 | 557.91 |
| 2003-06-19 | 549.63 |
| 2003-06-20 | 550.48 |
| 2003-06-23 | 534.07 |
| 2003-06-24 | 531.39 |
| 2003-06-25 | 534.67 |
| 2003-06-26 | 529.77 |
| 2003-06-27 | 529.71 |
| 2003-06-30 | 527.78 |
| 2003-07-01 | 522.12 |
| 2003-07-02 | 529.98 |
| 2003-07-03 | 533.14 |
| 2003-07-04 | . |
| 2003-07-07 | 538.74 |
| 2003-07-08 | 536.49 |
| 2003-07-09 | 531.22 |
| 2003-07-10 | 525.13 |
| 2003-07-11 | 529.87 |
| 2003-07-14 | 536.51 |
| 2003-07-15 | 531.88 |
| 2003-07-16 | 526.91 |
| 2003-07-17 | 522.58 |
| 2003-07-18 | 524.24 |
| 2003-07-21 | 522.31 |
| 2003-07-22 | 525.37 |
| 2003-07-23 | 528.90 |
| 2003-07-24 | 542.35 |
| 2003-07-25 | 537.39 |
| 2003-07-28 | 543.61 |
| 2003-07-29 | 540.97 |
| 2003-07-30 | 540.11 |
| 2003-07-31 | 540.83 |
| 2003-08-01 | 534.76 |
| 2003-08-04 | 534.28 |
| 2003-08-05 | 541.52 |
| 2003-08-06 | 532.27 |
| 2003-08-07 | 534.99 |
| 2003-08-08 | 537.28 |
| 2003-08-11 | 541.13 |
| 2003-08-12 | 542.73 |
| 2003-08-13 | 543.45 |
| 2003-08-14 | 550.83 |
| 2003-08-15 | 553.33 |
| 2003-08-18 | 551.95 |
| 2003-08-19 | 549.63 |
| 2003-08-20 | 546.16 |
| 2003-08-21 | 541.97 |
| 2003-08-22 | 540.54 |
| 2003-08-25 | 536.54 |
| 2003-08-26 | 530.51 |
| 2003-08-27 | 535.09 |
| 2003-08-28 | 542.80 |
| 2003-08-29 | 544.52 |
| 2003-09-01 | . |
| 2003-09-02 | 546.88 |
| 2003-09-03 | 555.15 |
| 2003-09-04 | 556.69 |
| 2003-09-05 | 560.12 |
| 2003-09-08 | 566.21 |
| 2003-09-09 | 564.14 |
| 2003-09-10 | 557.83 |
| 2003-09-11 | 558.73 |
| 2003-09-12 | 560.92 |
| 2003-09-15 | 562.87 |
| 2003-09-16 | 565.42 |
| 2003-09-17 | 569.45 |
| 2003-09-18 | 573.99 |
| 2003-09-19 | 571.88 |
| 2003-09-22 | 563.58 |
| 2003-09-23 | 561.18 |
| 2003-09-24 | 561.14 |
| 2003-09-25 | 558.46 |
| 2003-09-26 | 552.61 |
| 2003-09-29 | 550.46 |
| 2003-09-30 | 546.78 |
| 2003-10-01 | 559.79 |
| 2003-10-02 | 558.77 |
| 2003-10-03 | 573.13 |
| 2003-10-06 | 572.66 |
| 2003-10-07 | 573.08 |
| 2003-10-08 | 574.58 |
| 2003-10-09 | 583.85 |
| 2003-10-10 | 584.18 |
| 2003-10-13 | 586.26 |
| 2003-10-14 | 584.98 |
| 2003-10-15 | 586.80 |
| 2003-10-16 | 586.44 |
| 2003-10-17 | 582.20 |
| 2003-10-20 | 584.37 |
| 2003-10-21 | 585.53 |
| 2003-10-22 | 580.92 |
| 2003-10-23 | 574.93 |
| 2003-10-24 | 577.44 |
| 2003-10-27 | 581.88 |
| 2003-10-28 | 584.95 |
| 2003-10-29 | 588.11 |
| 2003-10-30 | 592.00 |
| 2003-10-31 | 586.68 |
| 2003-11-03 | 589.92 |
| 2003-11-04 | 590.21 |
| 2003-11-05 | 583.82 |
| 2003-11-06 | 583.26 |
| 2003-11-07 | 592.16 |
| 2003-11-10 | 589.12 |
| 2003-11-11 | 587.45 |
| 2003-11-12 | 594.17 |
| 2003-11-13 | 598.07 |
| 2003-11-14 | 606.68 |
| 2003-11-17 | 592.06 |
| 2003-11-18 | 596.39 |
| 2003-11-19 | 596.10 |
| 2003-11-20 | 593.55 |
| 2003-11-21 | 601.54 |
| 2003-11-24 | 601.45 |
| 2003-11-25 | 604.29 |
| 2003-11-26 | 610.66 |
| 2003-11-27 | . |
| 2003-11-28 | 614.91 |
| 2003-12-01 | 625.00 |
| 2003-12-02 | 628.56 |
| 2003-12-03 | 634.57 |
| 2003-12-04 | 631.16 |
| 2003-12-05 | 628.10 |
| 2003-12-08 | 628.08 |
| 2003-12-09 | 630.34 |
| 2003-12-10 | 629.36 |
| 2003-12-11 | 629.01 |
| 2003-12-12 | 635.71 |
| 2003-12-15 | 640.16 |
| 2003-12-16 | 641.00 |
| 2003-12-17 | 643.16 |
| 2003-12-18 | 647.21 |
| 2003-12-19 | 645.98 |
| 2003-12-22 | 648.05 |
| 2003-12-23 | 647.80 |
| 2003-12-24 | 651.36 |
| 2003-12-25 | . |
| 2003-12-26 | 651.10 |
| 2003-12-29 | 654.77 |
| 2003-12-30 | 658.29 |
| 2003-12-31 | 668.06 |
| 2004-01-01 | . |
| 2004-01-02 | 673.91 |
| 2004-01-05 | 681.57 |
| 2004-01-06 | 684.11 |
| 2004-01-07 | 676.15 |
| 2004-01-08 | 683.25 |
| 2004-01-09 | 685.11 |
| 2004-01-12 | 680.67 |
| 2004-01-13 | 682.76 |
| 2004-01-14 | 683.46 |
| 2004-01-15 | 682.09 |
| 2004-01-16 | 678.64 |
| 2004-01-19 | . |
| 2004-01-20 | 686.56 |
| 2004-01-21 | 692.15 |
| 2004-01-22 | 698.95 |
| 2004-01-23 | 695.85 |
| 2004-01-26 | 683.79 |
| 2004-01-27 | 690.83 |
| 2004-01-28 | 689.96 |
| 2004-01-29 | 670.17 |
| 2004-01-30 | 667.70 |
| 2004-02-02 | 672.68 |
| 2004-02-03 | 674.39 |
| 2004-02-04 | 665.55 |
| 2004-02-05 | 670.77 |
| 2004-02-06 | 679.82 |
| 2004-02-09 | 685.83 |
| 2004-02-10 | 688.10 |
| 2004-02-11 | 688.26 |
| 2004-02-12 | 697.32 |
| 2004-02-13 | 689.58 |
| 2004-02-16 | . |
| 2004-02-17 | 700.95 |
| 2004-02-18 | 702.80 |
| 2004-02-19 | 703.26 |
| 2004-02-20 | 692.91 |
| 2004-02-23 | 692.04 |
| 2004-02-24 | 690.56 |
| 2004-02-25 | 687.00 |
| 2004-02-26 | 681.97 |
| 2004-02-27 | 684.06 |
| 2004-03-01 | 689.57 |
| 2004-03-02 | 687.94 |
| 2004-03-03 | 675.21 |
| 2004-03-04 | 681.02 |
| 2004-03-05 | 692.91 |
| 2004-03-08 | 692.39 |
| 2004-03-09 | 687.32 |
| 2004-03-10 | 679.99 |
| 2004-03-11 | 660.51 |
| 2004-03-12 | 658.44 |
| 2004-03-15 | 644.01 |
| 2004-03-16 | 653.12 |
| 2004-03-17 | 658.27 |
| 2004-03-18 | 656.99 |
| 2004-03-19 | 658.50 |
| 2004-03-22 | 645.63 |
| 2004-03-23 | 642.53 |
| 2004-03-24 | 634.86 |
| 2004-03-25 | 643.07 |
| 2004-03-26 | 642.39 |
| 2004-03-29 | 652.11 |
| 2004-03-30 | 651.46 |
| 2004-03-31 | 658.42 |
| 2004-04-01 | 670.84 |
| 2004-04-02 | 671.61 |
| 2004-04-05 | 671.87 |
| 2004-04-06 | 667.81 |
| 2004-04-07 | 671.59 |
| 2004-04-08 | 670.23 |
| 2004-04-09 | . |
| 2004-04-12 | 668.35 |
| 2004-04-13 | 665.03 |
| 2004-04-14 | 657.99 |
| 2004-04-15 | 656.69 |
| 2004-04-16 | 666.58 |
| 2004-04-19 | 665.71 |
| 2004-04-20 | 665.27 |
| 2004-04-21 | 656.93 |
| 2004-04-22 | 661.85 |
| 2004-04-23 | 664.31 |
| 2004-04-26 | 663.46 |
| 2004-04-27 | 665.86 |
| 2004-04-28 | 653.32 |
| 2004-04-29 | 652.47 |
| 2004-04-30 | 651.47 |
| 2004-05-03 | 656.55 |
| 2004-05-04 | 663.22 |
| 2004-05-05 | 670.71 |
| 2004-05-06 | 654.59 |
| 2004-05-07 | 645.00 |
| 2004-05-10 | 624.07 |
| 2004-05-11 | 631.30 |
| 2004-05-12 | 627.98 |
| 2004-05-13 | 633.62 |
| 2004-05-14 | 632.70 |
| 2004-05-17 | 631.71 |
| 2004-05-18 | 634.40 |
| 2004-05-19 | 651.83 |
| 2004-05-20 | 640.50 |
| 2004-05-21 | 645.30 |
| 2004-05-24 | 649.59 |
| 2004-05-25 | 654.20 |
| 2004-05-26 | 662.07 |
| 2004-05-27 | 675.25 |
| 2004-05-28 | 667.84 |
| 2004-05-31 | . |
| 2004-06-01 | 664.51 |
| 2004-06-02 | 671.59 |
| 2004-06-03 | 671.94 |
| 2004-06-04 | 679.70 |
| 2004-06-07 | 688.15 |
| 2004-06-08 | 685.90 |
| 2004-06-09 | 672.55 |
| 2004-06-10 | 674.31 |
| 2004-06-11 | . |
| 2004-06-14 | 664.63 |
| 2004-06-15 | 671.17 |
| 2004-06-16 | 672.87 |
| 2004-06-17 | 675.88 |
| 2004-06-18 | 685.05 |
| 2004-06-21 | 683.53 |
| 2004-06-22 | 676.71 |
| 2004-06-23 | 680.02 |
| 2004-06-24 | 691.94 |
| 2004-06-25 | 687.73 |
| 2004-06-28 | 696.38 |
| 2004-06-29 | 690.21 |
| 2004-06-30 | 688.76 |
| 2004-07-01 | 685.49 |
| 2004-07-02 | 687.98 |
| 2004-07-05 | . |
| 2004-07-06 | 682.13 |
| 2004-07-07 | 686.94 |
| 2004-07-08 | 690.68 |
| 2004-07-09 | 689.52 |
| 2004-07-12 | 687.76 |
| 2004-07-13 | 683.42 |
| 2004-07-14 | 685.71 |
| 2004-07-15 | 677.99 |
| 2004-07-16 | 682.12 |
| 2004-07-19 | 677.89 |
| 2004-07-20 | 678.07 |
| 2004-07-21 | 675.04 |
| 2004-07-22 | 666.14 |
| 2004-07-23 | 657.08 |
| 2004-07-26 | 652.47 |
| 2004-07-27 | 653.68 |
| 2004-07-28 | 654.54 |
| 2004-07-29 | 667.86 |
| 2004-07-30 | 666.80 |
| 2004-08-02 | 662.31 |
| 2004-08-03 | 668.58 |
| 2004-08-04 | 660.41 |
| 2004-08-05 | 662.43 |
| 2004-08-06 | 657.44 |
| 2004-08-09 | 651.06 |
| 2004-08-10 | 661.18 |
| 2004-08-11 | 649.95 |
| 2004-08-12 | 649.24 |
| 2004-08-13 | 654.76 |
| 2004-08-16 | 659.71 |
| 2004-08-17 | 662.13 |
| 2004-08-18 | 661.76 |
| 2004-08-19 | 666.02 |
| 2004-08-20 | 663.09 |
| 2004-08-23 | 666.32 |
| 2004-08-24 | 662.50 |
| 2004-08-25 | 661.49 |
| 2004-08-26 | 667.44 |
| 2004-08-27 | 667.77 |
| 2004-08-30 | 665.89 |
| 2004-08-31 | 664.49 |
| 2004-09-01 | 668.30 |
| 2004-09-02 | 670.63 |
| 2004-09-03 | 669.71 |
| 2004-09-06 | . |
| 2004-09-07 | 673.73 |
| 2004-09-08 | 675.99 |
| 2004-09-09 | 673.53 |
| 2004-09-10 | 685.39 |
| 2004-09-13 | 691.08 |
| 2004-09-14 | 690.63 |
| 2004-09-15 | 680.24 |
| 2004-09-16 | 679.20 |
| 2004-09-17 | 686.66 |
| 2004-09-20 | 681.78 |
| 2004-09-21 | 692.75 |
| 2004-09-22 | 685.16 |
| 2004-09-23 | 681.50 |
| 2004-09-24 | 683.43 |
| 2004-09-27 | 682.55 |
| 2004-09-28 | 685.03 |
| 2004-09-29 | 687.94 |
| 2004-09-30 | 686.64 |
| 2004-10-01 | 700.34 |
| 2004-10-04 | 700.20 |
| 2004-10-05 | 702.98 |
| 2004-10-06 | 701.44 |
| 2004-10-07 | 699.59 |
| 2004-10-08 | 703.24 |
| 2004-10-11 | 699.54 |
| 2004-10-12 | 688.46 |
| 2004-10-13 | 687.25 |
| 2004-10-14 | 689.16 |
| 2004-10-15 | 695.33 |
| 2004-10-18 | 695.29 |
| 2004-10-19 | 702.69 |
| 2004-10-20 | 701.24 |
| 2004-10-21 | 705.75 |
| 2004-10-22 | 706.93 |
| 2004-10-25 | 700.10 |
| 2004-10-26 | 702.19 |
| 2004-10-27 | 712.96 |
| 2004-10-28 | 719.41 |
| 2004-10-29 | 715.50 |
| 2004-11-01 | 721.54 |
| 2004-11-02 | 724.96 |
| 2004-11-03 | 731.41 |
| 2004-11-04 | 735.24 |
| 2004-11-05 | 740.72 |
| 2004-11-08 | 741.73 |
| 2004-11-09 | 738.11 |
| 2004-11-10 | 741.52 |
| 2004-11-11 | 749.89 |
| 2004-11-12 | 752.22 |
| 2004-11-15 | 749.23 |
| 2004-11-16 | 746.36 |
| 2004-11-17 | 758.17 |
| 2004-11-18 | 753.97 |
| 2004-11-19 | 751.39 |
| 2004-11-22 | 746.19 |
| 2004-11-23 | 750.33 |
| 2004-11-24 | 752.65 |
| 2004-11-25 | . |
| 2004-11-26 | 762.06 |
| 2004-11-29 | 763.66 |
| 2004-11-30 | 759.58 |
| 2004-12-01 | 767.79 |
| 2004-12-02 | 768.12 |
| 2004-12-03 | 769.20 |
| 2004-12-06 | 769.54 |
| 2004-12-07 | 773.75 |
| 2004-12-08 | 761.96 |
| 2004-12-09 | 755.88 |
| 2004-12-10 | 757.66 |
| 2004-12-13 | 769.26 |
| 2004-12-14 | 769.51 |
| 2004-12-15 | 775.12 |
| 2004-12-16 | 769.72 |
| 2004-12-17 | 756.20 |
| 2004-12-20 | 769.08 |
| 2004-12-21 | 767.95 |
| 2004-12-22 | 775.73 |
| 2004-12-23 | 785.65 |
| 2004-12-24 | . |
| 2004-12-27 | 792.20 |
| 2004-12-28 | 792.70 |
| 2004-12-29 | 792.44 |
| 2004-12-30 | 795.73 |
| 2004-12-31 | 792.34 |
| 2005-01-03 | 791.23 |
| 2005-01-04 | 782.24 |
| 2005-01-05 | 774.47 |
| 2005-01-06 | 773.70 |
| 2005-01-07 | 770.90 |
| 2005-01-10 | 774.39 |
| 2005-01-11 | 773.02 |
| 2005-01-12 | 775.26 |
| 2005-01-13 | 774.43 |
| 2005-01-14 | 771.74 |
| 2005-01-17 | . |
| 2005-01-18 | 772.19 |
| 2005-01-19 | 771.89 |
| 2005-01-20 | 761.06 |
| 2005-01-21 | 765.82 |
| 2005-01-24 | 767.82 |
| 2005-01-25 | 768.63 |
| 2005-01-26 | 775.59 |
| 2005-01-27 | 776.09 |
#2005-01-28| 771.30
#2005-01-31| 780.43
#2005-02-01| 783.05
#2005-02-02| 786.84
#2005-02-03| 777.91
#2005-02-04| 782.40
#2005-02-07| 780.98
#2005-02-08| 777.09
#2005-02-09| 776.65
#2005-02-10| 782.77
#2005-02-11| 790.28
#2005-02-14| 795.14
#2005-02-15| 798.54
#2005-02-16| 796.48
#2005-02-17| 801.03
#2005-02-18| 806.33
#2005-02-21| .
#2005-02-22| 810.84
#2005-02-23| 804.39
#2005-02-24| 805.41
#2005-02-25| 815.55
#2005-02-28| 819.18
#2005-03-01| 818.98
#2005-03-02| 816.61
#2005-03-03| 817.50
#2005-03-04| 830.74
#2005-03-07| 830.38
#2005-03-08| 836.28
#2005-03-09| 833.49
#2005-03-10| 830.12
#2005-03-11| 835.02
#2005-03-14| 829.34
#2005-03-15| 832.24
#2005-03-16| 828.00
#2005-03-17| 827.37
#2005-03-18| 825.91
#2005-03-21| 815.07
#2005-03-22| 819.45
#2005-03-23| 804.36
#2005-03-24| 810.08
#2005-03-25| .
#2005-03-28| 804.39
#2005-03-29| 807.50
#2005-03-30| 807.44
#2005-03-31| 810.52
#2005-04-01| 811.71
#2005-04-04| 798.37
#2005-04-05| 805.70
#2005-04-06| 810.28
#2005-04-07| 817.14
#2005-04-08| 813.35
#2005-04-11| 818.79
#2005-04-12| 810.07
#2005-04-13| 814.67
#2005-04-14| 808.31
#2005-04-15| 801.68
#2005-04-18| 789.84
#2005-04-19| 794.31
#2005-04-20| 794.47
#2005-04-21| 796.83
#2005-04-22| 801.40
#2005-04-25| 797.46
#2005-04-26| 796.62
#2005-04-27| 784.53
#2005-04-28| 779.46
#2005-04-29| 779.22
#2005-05-02| 780.24
#2005-05-03| 786.18
#2005-05-04| 797.07
#2005-05-05| 802.68
#2005-05-06| 799.71
#2005-05-09| 796.05
#2005-05-10| 795.67
#2005-05-11| 788.07
#2005-05-12| 788.41
#2005-05-13| 784.43
#2005-05-16| 783.09
#2005-05-17| 784.24
#2005-05-18| 796.75
#2005-05-19| 798.55
#2005-05-20| 796.53
#2005-05-23| 803.28
#2005-05-24| 802.69
#2005-05-25| 803.83
#2005-05-26| 806.56
#2005-05-27| 807.19
#2005-05-30| .
#2005-05-31| 796.36
#2005-06-01| 801.67
#2005-06-02| 803.92
#2005-06-03| 800.52
#2005-06-06| 798.69
#2005-06-07| 806.19
#2005-06-08| 808.91
#2005-06-09| 796.92
#2005-06-10| 797.81
#2005-06-13| 796.34
#2005-06-14| 796.08
#2005-06-15| 798.34
#2005-06-16| 795.79
#2005-06-17| 812.71
#2005-06-20| 801.92
#2005-06-21| 807.15
#2005-06-22| 808.94
#2005-06-23| 805.43
#2005-06-24| 800.66
#2005-06-27| 797.91
#2005-06-28| 799.15
#2005-06-29| 805.02
#2005-06-30| 807.24
#2005-07-01| 805.36
#2005-07-04| .
#2005-07-05| 799.47
#2005-07-06| 806.12
#2005-07-07| 796.94
#2005-07-08| 810.62
#2005-07-11| 823.70
#2005-07-12| 830.99
#2005-07-13| 829.15
#2005-07-14| 834.99
#2005-07-15| 831.50
#2005-07-18| 830.37
#2005-07-19| 835.81
#2005-07-20| 835.70
#2005-07-21| 843.71
#2005-07-22| 841.79
#2005-07-25| 840.23
#2005-07-26| 838.09
#2005-07-27| 841.65
#2005-07-28| 850.59
#2005-07-29| 853.83
#2005-08-01| 859.40
#2005-08-02| 868.47
#2005-08-03| 874.56
#2005-08-04| 871.93
#2005-08-05| 862.68
#2005-08-08| 868.60
#2005-08-09| 875.00
#2005-08-10| 883.25
#2005-08-11| 884.16
#2005-08-12| 877.15
#2005-08-15| 871.02
#2005-08-16| 863.72
#2005-08-17| 860.23
#2005-08-18| 850.20
#2005-08-19| 858.31
#2005-08-22| 864.76
#2005-08-23| 854.11
#2005-08-24| 855.21
#2005-08-25| 849.10
#2005-08-26| 846.35
#2005-08-29| 845.44
#2005-08-30| 840.73
#2005-08-31| 856.53
#2005-09-01| 873.48
#2005-09-02| 875.89
#2005-09-05| .
#2005-09-06| 883.14
#2005-09-07| 883.28
#2005-09-08| 877.14
#2005-09-09| 883.18
#2005-09-12| 872.60
#2005-09-13| 864.97
#2005-09-14| 870.50
#2005-09-15| 866.10
#2005-09-16| 871.96
#2005-09-19| 867.31
#2005-09-20| 873.95
#2005-09-21| 866.42
#2005-09-22| 856.26
#2005-09-23| 855.80
#2005-09-26| 869.49
#2005-09-27| 863.71
#2005-09-28| 873.25
#2005-09-29| 870.61
#2005-09-30| 878.12
#2005-10-03| 871.59
#2005-10-04| 878.11
#2005-10-05| 869.25
#2005-10-06| 870.80
#2005-10-07| 868.25
#2005-10-10| 865.27
#2005-10-11| 865.16
#2005-10-12| 861.35
#2005-10-13| 845.33
#2005-10-14| 856.08
#2005-10-17| 855.33
#2005-10-18| 843.06
#2005-10-19| 830.25
#2005-10-20| 833.10
#2005-10-21| 830.22
#2005-10-24| 838.25
#2005-10-25| 842.74
#2005-10-26| 844.07
#2005-10-27| 832.57
#2005-10-28| 827.60
#2005-10-31| 839.68
#2005-11-01| 840.67
#2005-11-02| 844.18
#2005-11-03| 854.17
#2005-11-04| 840.72
#2005-11-07| 840.13
#2005-11-08| 837.51
#2005-11-09| 830.52
#2005-11-10| 830.43
#2005-11-11| 837.18
#2005-11-14| 838.92
#2005-11-15| 836.09
#2005-11-16| 829.99
#2005-11-17| 836.83
#2005-11-18| 842.09
#2005-11-21| 849.66
#2005-11-22| 847.92
#2005-11-23| 858.53
#2005-11-24| .
#2005-11-25| 853.57
#2005-11-28| 853.60
#2005-11-29| 853.78
#2005-11-30| 851.92
#2005-12-01| 859.04
#2005-12-02| 862.99
#2005-12-05| 866.54
#2005-12-06| 871.89
#2005-12-07| 865.69
#2005-12-08| 875.65
#2005-12-09| 874.81
#2005-12-12| 885.57
#2005-12-13| 887.66
#2005-12-14| 891.78
#2005-12-15| 885.22
#2005-12-16| 894.34
#2005-12-19| 892.24
#2005-12-20| 885.21
#2005-12-21| 887.86
#2005-12-22| 891.85
#2005-12-23| 893.46
#2005-12-26| .
#2005-12-27| 895.07
#2005-12-28| 896.75
#2005-12-29| 894.48
#2005-12-30| 881.48
#2006-01-02| .
#2006-01-03| 906.30
#2006-01-04| 926.12
#2006-01-05| 926.13
#2006-01-06| 936.32
#2006-01-09| 932.74
#2006-01-10| 929.28
#2006-01-11| 937.04
#2006-01-12| 933.23
#2006-01-13| 928.41
#2006-01-16| .
#2006-01-17| 920.27
#2006-01-18| 915.34
#2006-01-19| 923.77
#2006-01-20| 915.06
#2006-01-23| 924.89
#2006-01-24| 923.82
#2006-01-25| 931.01
#2006-01-26| 945.06
#2006-01-27| 947.55
#2006-01-30| 939.47
#2006-01-31| 946.40
#2006-02-01| 952.98
#2006-02-02| 937.90
#2006-02-03| 932.43
#2006-02-06| 931.08
#2006-02-07| 928.78
#2006-02-08| 922.00
#2006-02-09| 934.01
#2006-02-10| 922.68
#2006-02-13| 930.86
#2006-02-14| 928.49
#2006-02-15| 926.60
#2006-02-16| 931.97
#2006-02-17| 939.34
#2006-02-20| .
#2006-02-21| 935.06
#2006-02-22| 939.35
#2006-02-23| 942.83
#2006-02-24| 941.66
#2006-02-27| 945.32
#2006-02-28| 936.61
#2006-03-01| 947.16
#2006-03-02| 943.20
#2006-03-03| 942.11
#2006-03-06| 944.24
#2006-03-07| 930.52
#2006-03-08| 928.04
#2006-03-09| 935.99
#2006-03-10| 944.33
#2006-03-13| 956.27
#2006-03-14| 962.87
#2006-03-15| 967.92
#2006-03-16| 977.98
#2006-03-17| 982.35
#2006-03-20| 982.76
#2006-03-21| 975.82
#2006-03-22| 986.45
#2006-03-23| 977.57
#2006-03-24| 985.36
#2006-03-27| 977.10
#2006-03-28| 979.61
#2006-03-29| 978.54
#2006-03-30| 999.86
#2006-03-31| 994.02
#2006-04-03|1001.87
#2006-04-04|1004.94
#2006-04-05|1008.10
#2006-04-06|1005.68
#2006-04-07| 988.21
#2006-04-10| 990.17
#2006-04-11| 978.09
#2006-04-12| 971.54
#2006-04-13| 972.52
#2006-04-14| .
#2006-04-17| 987.98
#2006-04-18| 987.31
#2006-04-19|1002.55
#2006-04-20|1009.42
#2006-04-21|1021.54
#2006-04-24|1018.95
#2006-04-25|1024.30
#2006-04-26|1031.23
#2006-04-27|1032.55
#2006-04-28|1031.36
#2006-05-01|1033.16
#2006-05-02|1044.09
#2006-05-03|1032.95
#2006-05-04|1048.11
#2006-05-05|1063.31
#2006-05-08|1062.05
#2006-05-09|1071.98
#2006-05-10|1071.95
#2006-05-11|1071.60
#2006-05-12|1053.87
#2006-05-15|1030.65
#2006-05-16|1036.76
#2006-05-17| 999.29
#2006-05-18| 999.67
#2006-05-19| 996.55
#2006-05-22| 976.41
#2006-05-23|1004.84
#2006-05-24| 984.52
#2006-05-25|1001.46
#2006-05-26|1018.77
#2006-05-29| .
#2006-05-30|1004.99
#2006-05-31|1011.76
#2006-06-01|1012.61
#2006-06-02|1025.07
#2006-06-05|1018.10
#2006-06-06| 985.24
#2006-06-07| 986.98
#2006-06-08| 947.10
#2006-06-09| 963.64
#2006-06-12| 950.34
#2006-06-13| 925.96
#2006-06-14| 929.70
#2006-06-15| 955.37
#2006-06-16| 950.35
#2006-06-19| 950.67
#2006-06-20| 958.28
#2006-06-21| 963.79
#2006-06-22| 965.82
#2006-06-23| 964.41
#2006-06-26| 964.86
#2006-06-27| 962.64
#2006-06-28| 956.95
#2006-06-29| 977.78
#2006-06-30|1014.49
#2006-07-03|1019.81
#2006-07-04| .
#2006-07-05|1001.41
#2006-07-06|1014.00
#2006-07-07|1017.41
#2006-07-10|1015.71
#2006-07-11|1003.59
#2006-07-12|1004.15
#2006-07-13| 986.69
#2006-07-14| 968.07
#2006-07-17| 950.30
#2006-07-18| 943.71
#2006-07-19| 971.13
#2006-07-20| 981.26
#2006-07-21| 975.39
#2006-07-24| 988.62
#2006-07-25| 993.02
#2006-07-26| 995.46
#2006-07-27|1014.97
#2006-07-28|1022.85
#2006-07-31|1019.60
#2006-08-01|1006.57
#2006-08-02|1025.54
#2006-08-03|1014.99
#2006-08-04|1032.87
#2006-08-07|1014.59
#2006-08-08|1014.28
#2006-08-09|1028.11
#2006-08-10|1008.62
#2006-08-11|1010.17
#2006-08-14|1019.91
#2006-08-15|1036.33
#2006-08-16|1047.89
#2006-08-17|1051.44
#2006-08-18|1046.00
#2006-08-21|1048.53
#2006-08-22|1044.68
#2006-08-23|1035.41
#2006-08-24|1040.84
#2006-08-25|1037.47
#2006-08-28|1048.35
#2006-08-29|1047.70
#2006-08-30|1058.48
#2006-08-31|1052.59
#2006-09-01|1057.29
#2006-09-04| .
#2006-09-05|1055.36
#2006-09-06|1042.24
#2006-09-07|1025.76
#2006-09-08|1023.13
#2006-09-11|1022.07
#2006-09-12|1034.97
#2006-09-13|1036.46
#2006-09-14|1039.26
#2006-09-15|1035.48
#2006-09-18|1039.10
#2006-09-19|1034.85
#2006-09-20|1049.34
#2006-09-21|1055.19
#2006-09-22|1049.69
#2006-09-25|1045.29
#2006-09-26|1054.25
#2006-09-27|1061.39
#2006-09-28|1061.30
#2006-09-29|1059.68
#2006-10-02|1065.12
#2006-10-03|1059.54
#2006-10-04|1062.01
#2006-10-05|1068.75
#2006-10-06|1057.17
#2006-10-09|1057.72
#2006-10-10|1057.42
#2006-10-11|1058.91
#2006-10-12|1066.17
#2006-10-13|1061.68
#2006-10-16|1065.81
#2006-10-17|1055.38
#2006-10-18|1064.38
#2006-10-19|1071.36
#2006-10-20|1075.69
#2006-10-23|1077.53
#2006-10-24|1076.77
#2006-10-25|1083.76
#2006-10-26|1093.64
#2006-10-27|1090.20
#2006-10-30|1082.94
#2006-10-31|1083.95
#2006-11-01|1089.47
#2006-11-02|1078.31
#2006-11-03|1077.59
#2006-11-06|1091.72
#2006-11-07|1107.10
#2006-11-08|1103.38
#2006-11-09|1109.06
#2006-11-10|1113.91
#2006-11-13|1117.68
#2006-11-14|1115.37
#2006-11-15|1123.39
#2006-11-16|1123.01
#2006-11-17|1114.36
#2006-11-20|1116.29
#2006-11-21|1118.23
#2006-11-22|1126.43
#2006-11-23| .
#2006-11-24|1128.20
#2006-11-27|1112.70
#2006-11-28|1114.07
#2006-11-29|1130.56
#2006-11-30|1129.79
#2006-12-01|1121.72
#2006-12-04|1128.73
#2006-12-05|1139.19
#2006-12-06|1137.84
#2006-12-07|1141.88
#2006-12-08|1145.00
#2006-12-11|1144.96
#2006-12-12|1148.25
#2006-12-13|1155.65
#2006-12-14|1158.44
#2006-12-15|1158.08
#2006-12-18|1154.40
#2006-12-19|1154.25
#2006-12-20|1161.91
#2006-12-21|1159.25
#2006-12-22|1148.21
#2006-12-25| .
#2006-12-26|1146.42
#2006-12-27|1162.39
#2006-12-28|1163.84
#2006-12-29|1169.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1185.31
#2007-01-04|1168.83
#2007-01-05|1150.55
#2007-01-08|1151.46
#2007-01-09|1153.14
#2007-01-10|1141.77
#2007-01-11|1157.36
#2007-01-12|1162.54
#2007-01-15| .
#2007-01-16|1157.51
#2007-01-17|1154.69
#2007-01-18|1153.35
#2007-01-19|1164.66
#2007-01-22|1158.85
#2007-01-23|1163.61
#2007-01-24|1168.95
#2007-01-25|1163.95
#2007-01-26|1151.40
#2007-01-29|1161.49
#2007-01-30|1168.48
#2007-01-31|1165.02
#2007-02-01|1178.67
#2007-02-02|1177.41
#2007-02-05|1174.23
#2007-02-06|1177.30
#2007-02-07|1188.39
#2007-02-08|1182.68
#2007-02-09|1184.71
#2007-02-12|1172.76
#2007-02-13|1185.21
#2007-02-14|1204.44
#2007-02-15|1204.51
#2007-02-16|1200.01
#2007-02-19| .
#2007-02-20|1203.55
#2007-02-21|1198.42
#2007-02-22|1198.55
#2007-02-23|1204.69
#2007-02-26|1211.38
#2007-02-27|1181.74
#2007-02-28|1164.86
#2007-03-01|1146.27
#2007-03-02|1142.55
#2007-03-05|1127.68
#2007-03-06|1138.53
#2007-03-07|1145.84
#2007-03-08|1157.47
#2007-03-09|1159.61
#2007-03-12|1157.47
#2007-03-13|1145.55
#2007-03-14|1119.02
#2007-03-15|1140.82
#2007-03-16|1145.53
#2007-03-19|1161.12
#2007-03-20|1168.99
#2007-03-21|1170.86
#2007-03-22|1196.28
#2007-03-23|1197.55
#2007-03-26|1190.13
#2007-03-27|1192.02
#2007-03-28|1187.57
#2007-03-29|1200.52
#2007-03-30|1199.26
#2007-04-02|1207.89
#2007-04-03|1221.61
#2007-04-04|1226.36
#2007-04-05|1234.41
#2007-04-06| .
#2007-04-09|1227.98
#2007-04-10|1238.41
#2007-04-11|1234.62
#2007-04-12|1238.15
#2007-04-13|1248.56
#2007-04-16|1266.79
#2007-04-17|1268.69
#2007-04-18|1266.05
#2007-04-19|1266.36
#2007-04-20|1285.76
#2007-04-23|1279.28
#2007-04-24|1277.43
#2007-04-25|1293.26
#2007-04-26|1289.12
#2007-04-27|1291.52
#2007-04-30|1295.65
#2007-05-01|1290.81
#2007-05-02|1298.25
#2007-05-03|1297.66
#2007-05-04|1312.83
#2007-05-07|1317.51
#2007-05-08|1301.59
#2007-05-09|1306.26
#2007-05-10|1296.31
#2007-05-11|1303.49
#2007-05-14|1299.24
#2007-05-15|1311.54
#2007-05-16|1303.49
#2007-05-17|1297.24
#2007-05-18|1315.35
#2007-05-21|1315.21
#2007-05-22|1317.05
#2007-05-23|1325.78
#2007-05-24|1309.83
#2007-05-25|1314.18
#2007-05-28| .
#2007-05-29|1318.60
#2007-05-30|1310.84
#2007-05-31|1326.93
#2007-06-01|1335.72
#2007-06-04|1333.95
#2007-06-05|1327.20
#2007-06-06|1301.89
#2007-06-07|1284.29
#2007-06-08|1272.68
#2007-06-11|1283.40
#2007-06-12|1271.16
#2007-06-13|1276.22
#2007-06-14|1299.27
#2007-06-15|1317.68
#2007-06-18|1315.66
#2007-06-19|1313.73
#2007-06-20|1317.59
#2007-06-21|1301.66
#2007-06-22|1301.57
#2007-06-25|1298.41
#2007-06-26|1290.69
#2007-06-27|1286.60
#2007-06-28|1303.33
#2007-06-29|1317.79
#2007-07-02|1323.43
#2007-07-03|1331.21
#2007-07-04| .
#2007-07-05|1329.84
#2007-07-06|1341.85
#2007-07-09|1342.20
#2007-07-10|1334.26
#2007-07-11|1334.45
#2007-07-12|1354.77
#2007-07-13|1359.99
#2007-07-16|1361.16
#2007-07-17|1356.59
#2007-07-18|1337.56
#2007-07-19|1354.03
#2007-07-20|1333.13
#2007-07-23|1341.22
#2007-07-24|1320.64
#2007-07-25|1295.56
#2007-07-26|1261.77
#2007-07-27|1248.51
#2007-07-30|1251.54
#2007-07-31|1275.41
#2007-08-01|1250.90
#2007-08-02|1257.09
#2007-08-03|1247.67
#2007-08-06|1235.57
#2007-08-07|1252.77
#2007-08-08|1284.64
#2007-08-09|1248.23
#2007-08-10|1209.57
#2007-08-13|1228.76
#2007-08-14|1206.29
#2007-08-15|1189.31
#2007-08-16|1144.17
#2007-08-17|1173.92
#2007-08-20|1177.51
#2007-08-21|1181.92
#2007-08-22|1204.86
#2007-08-23|1213.19
#2007-08-24|1226.38
#2007-08-27|1231.95
#2007-08-28|1206.95
#2007-08-29|1215.06
#2007-08-30|1227.94
#2007-08-31|1242.83
#2007-09-03| .
#2007-09-04|1243.75
#2007-09-05|1223.47
#2007-09-06|1231.79
#2007-09-07|1207.31
#2007-09-10|1200.74
#2007-09-11|1223.67
#2007-09-12|1234.11
#2007-09-13|1243.89
#2007-09-14|1234.25
#2007-09-17|1211.03
#2007-09-18|1234.29
#2007-09-19|1280.52
#2007-09-20|1283.17
#2007-09-21|1285.80
#2007-09-24|1282.31
#2007-09-25|1274.09
#2007-09-26|1282.59
#2007-09-27|1295.14
#2007-09-28|1297.93
#2007-10-01|1311.75
#2007-10-02|1311.87
#2007-10-03|1313.49
#2007-10-04|1313.17
#2007-10-05|1321.55
#2007-10-08|1313.85
#2007-10-09|1323.01
#2007-10-10|1323.96
#2007-10-11|1335.52
#2007-10-12|1325.23
#2007-10-15|1321.74
#2007-10-16|1307.52
#2007-10-17|1318.93
#2007-10-18|1314.19
#2007-10-19|1303.71
#2007-10-22|1277.05
#2007-10-23|1295.03
#2007-10-24|1286.47
#2007-10-25|1311.62
#2007-10-26|1325.61
#2007-10-29|1334.63
#2007-10-30|1328.06
#2007-10-31|1344.58
#2007-11-01|1317.51
#2007-11-02|1319.28
#2007-11-05|1308.04
#2007-11-06|1320.16
#2007-11-07|1324.77
#2007-11-08|1314.03
#2007-11-09|1288.45
#2007-11-12|1280.28
#2007-11-13|1286.58
#2007-11-14|1311.83
#2007-11-15|1290.79
#2007-11-16|1283.21
#2007-11-19|1262.08
#2007-11-20|1287.78
#2007-11-21|1260.30
#2007-11-22| .
#2007-11-23|1292.07
#2007-11-26|1281.25
#2007-11-27|1280.18
#2007-11-28|1300.73
#2007-11-29|1309.61
#2007-11-30|1320.09
#2007-12-03|1311.22
#2007-12-04|1300.89
#2007-12-05|1316.44
#2007-12-06|1315.91
#2007-12-07|1329.44
#2007-12-10|1342.31
#2007-12-11|1334.71
#2007-12-12|1336.07
#2007-12-13|1294.95
#2007-12-14|1281.94
#2007-12-17|1255.61
#2007-12-18|1256.15
#2007-12-19|1250.01
#2007-12-20|1248.69
#2007-12-21|1270.86
#2007-12-24|1276.80
#2007-12-25| .
#2007-12-26|1285.58
#2007-12-27|1293.29
#2007-12-28|1305.40
#2007-12-31|1296.83
#2008-01-01| .
#2008-01-02|1291.43
#2008-01-03|1287.40
#2008-01-04|1267.09
#2008-01-07|1259.87
#2008-01-08|1270.84
#2008-01-09|1250.64
#2008-01-10|1246.10
#2008-01-11|1245.70
#2008-01-14|1263.07
#2008-01-15|1224.75
#2008-01-16|1204.57
#2008-01-17|1191.48
#2008-01-18|1168.31
#2008-01-21| .
#2008-01-22|1117.02
#2008-01-23|1070.13
#2008-01-24|1140.78
#2008-01-25|1132.47
#2008-01-28|1131.66
#2008-01-29|1152.93
#2008-01-30|1139.26
#2008-01-31|1139.68
#2008-02-01|1165.82
#2008-02-04|1165.16
#2008-02-05|1106.46
#2008-02-06|1114.07
#2008-02-07|1082.32
#2008-02-08|1078.21
#2008-02-11|1069.43
#2008-02-12|1110.73
#2008-02-13|1115.19
#2008-02-14|1119.00
#2008-02-15|1105.60
#2008-02-18| .
#2008-02-19|1136.69
#2008-02-20|1114.22
#2008-02-21|1135.30
#2008-02-22|1129.29
#2008-02-25|1154.46
#2008-02-26|1171.35
#2008-02-27|1185.47
#2008-02-28|1169.23
#2008-02-29|1151.13
#2008-03-03|1141.57
#2008-03-04|1127.52
#2008-03-05|1152.34
#2008-03-06|1137.56
#2008-03-07|1122.37
#2008-03-10|1110.72
#2008-03-11|1122.83
#2008-03-12|1150.73
#2008-03-13|1138.62
#2008-03-14|1130.64
#2008-03-17|1100.97
#2008-03-18|1139.51
#2008-03-19|1120.67
#2008-03-20|1103.01
#2008-03-21| .
#2008-03-24|1101.44
#2008-03-25|1155.51
#2008-03-26|1163.98
#2008-03-27|1178.93
#2008-03-28|1169.22
#2008-03-31|1177.57
#2008-04-01|1198.49
#2008-04-02|1212.22
#2008-04-03|1203.90
#2008-04-04|1213.57
#2008-04-07|1222.41
#2008-04-08|1213.01
#2008-04-09|1208.84
#2008-04-10|1204.98
#2008-04-11|1193.56
#2008-04-14|1187.38
#2008-04-15|1187.75
#2008-04-16|1216.51
#2008-04-17|1214.39
#2008-04-18|1226.43
#2008-04-21|1229.02
#2008-04-22|1224.75
#2008-04-23|1231.10
#2008-04-24|1216.83
#2008-04-25|1228.52
#2008-04-28|1234.81
#2008-04-29|1224.48
#2008-04-30|1227.57
#2008-05-01|1218.23
#2008-05-02|1233.98
#2008-05-05|1238.15
#2008-05-06|1234.87
#2008-05-07|1230.04
#2008-05-08|1226.61
#2008-05-09|1209.83
#2008-05-12|1219.68
#2008-05-13|1222.65
#2008-05-14|1232.95
#2008-05-15|1236.99
#2008-05-16|1253.51
#2008-05-19|1263.32
#2008-05-20|1255.84
#2008-05-21|1258.20
#2008-05-22|1254.21
#2008-05-23|1237.62
#2008-05-26| .
#2008-05-27|1231.41
#2008-05-28|1238.63
#2008-05-29|1234.17
#2008-05-30|1244.72
#2008-06-02|1226.07
#2008-06-03|1230.21
#2008-06-04|1214.61
#2008-06-05|1218.42
#2008-06-06|1206.34
#2008-06-09|1200.20
#2008-06-10|1173.12
#2008-06-11|1156.50
#2008-06-12|1153.17
#2008-06-13|1151.25
#2008-06-16|1156.27
#2008-06-17|1166.14
#2008-06-18|1146.95
#2008-06-19|1133.71
#2008-06-20|1124.96
#2008-06-23|1111.49
#2008-06-24|1111.39
#2008-06-25|1128.66
#2008-06-26|1113.15
#2008-06-27|1104.49
#2008-06-30|1113.87
#2008-07-01|1092.80
#2008-07-02|1092.44
#2008-07-03|1096.07
#2008-07-04| .
#2008-07-07|1089.76
#2008-07-08|1076.48
#2008-07-09|1094.60
#2008-07-10|1070.49
#2008-07-11|1045.26
#2008-07-14|1055.24
#2008-07-15|1038.84
#2008-07-16|1043.50
#2008-07-17|1081.73
#2008-07-18|1100.00
#2008-07-21|1107.85
#2008-07-22|1107.23
#2008-07-23|1118.54
#2008-07-24|1104.04
#2008-07-25|1108.75
#2008-07-28|1098.71
#2008-07-29|1084.56
#2008-07-30|1098.53
#2008-07-31|1098.52
#2008-08-01|1080.35
#2008-08-04|1077.29
#2008-08-05|1098.89
#2008-08-06|1110.56
#2008-08-07|1107.26
#2008-08-08|1095.72
#2008-08-11|1108.59
#2008-08-12|1099.25
#2008-08-13|1065.55
#2008-08-14|1070.32
#2008-08-15|1067.02
#2008-08-18|1066.15
#2008-08-19|1035.73
#2008-08-20|1042.62
#2008-08-21|1037.83
#2008-08-22|1057.51
#2008-08-25|1044.81
#2008-08-26|1038.27
#2008-08-27|1042.17
#2008-08-28|1063.48
#2008-08-29|1069.87
#2008-09-01| .
#2008-09-02|1073.37
#2008-09-03|1050.29
#2008-09-04|1012.53
#2008-09-05| 981.51
#2008-09-08|1011.84
#2008-09-09| 999.79
#2008-09-10| 993.41
#2008-09-11| 973.04
#2008-09-12|1005.59
#2008-09-15| 970.27
#2008-09-16| 948.58
#2008-09-17| 936.28
#2008-09-18| 940.82
#2008-09-19|1023.36
#2008-09-22|1015.26
#2008-09-23|1001.16
#2008-09-24| 991.22
#2008-09-25|1014.48
#2008-09-26| 994.85
#2008-09-29| 936.31
#2008-09-30| 929.64
#2008-10-01| 931.84
#2008-10-02| 900.27
#2008-10-03| 921.77
#2008-10-06| 822.86
#2008-10-07| 832.78
#2008-10-08| 784.95
#2008-10-09| 773.78
#2008-10-10| 708.22
#2008-10-13| 787.02
#2008-10-14| 816.13
#2008-10-15| 759.69
#2008-10-16| 705.98
#2008-10-17| 737.32
#2008-10-20| 754.79
#2008-10-21| 755.26
#2008-10-22| 704.10
#2008-10-23| 704.40
#2008-10-24| 670.43
#2008-10-27| 630.66
#2008-10-28| 641.34
#2008-10-29| 717.22
#2008-10-30| 720.29
#2008-10-31| 725.91
#2008-11-03| 737.40
#2008-11-04| 783.71
#2008-11-05| 775.39
#2008-11-06| 713.47
#2008-11-07| 729.45
#2008-11-10| 740.01
#2008-11-11| 690.36
#2008-11-12| 669.42
#2008-11-13| 677.50
#2008-11-14| 691.42
#2008-11-17| 666.94
#2008-11-18| 674.47
#2008-11-19| 648.60
#2008-11-20| 620.69
#2008-11-21| 600.21
#2008-11-24| 674.44
#2008-11-25| 690.02
#2008-11-26| 676.09
#2008-11-27| .
#2008-11-28| 685.70
#2008-12-01| 645.82
#2008-12-02| 665.62
#2008-12-03| 668.68
#2008-12-04| 670.87
#2008-12-05| 634.10
#2008-12-08| 698.56
#2008-12-09| 708.24
#2008-12-10| 717.31
#2008-12-11| 728.17
#2008-12-12| 716.45
#2008-12-15| 727.86
#2008-12-16| 747.00
#2008-12-17| 774.65
#2008-12-18| 781.50
#2008-12-19| 750.95
#2008-12-22| 734.04
#2008-12-23| 730.24
#2008-12-24| 729.37
#2008-12-25| .
#2008-12-26| 732.89
#2008-12-29| 747.14
#2008-12-30| 761.48
#2008-12-31| 748.86
#2009-01-01| .
#2009-01-02| 780.31
#2009-01-05| 767.16
#2009-01-06| 759.63
#2009-01-07| 763.67
#2009-01-08| 761.80
#2009-01-09| 745.80
#2009-01-12| 726.05
#2009-01-13| 706.55
#2009-01-14| 675.32
#2009-01-15| 659.06
#2009-01-16| 673.45
#2009-01-19| .
#2009-01-20| 636.61
#2009-01-21| 631.06
#2009-01-22| 628.12
#2009-01-23| 614.37
#2009-01-26| 651.93
#2009-01-27| 653.66
#2009-01-28| 682.06
#2009-01-29| 661.81
#2009-01-30| 642.75
#2009-02-02| 632.01
#2009-02-03| 651.06
#2009-02-04| 664.01
#2009-02-05| 661.61
#2009-02-06| 673.18
#2009-02-09| 688.14
#2009-02-10| 664.37
#2009-02-11| 659.15
#2009-02-12| 640.73
#2009-02-13| 653.80
#2009-02-16| .
#2009-02-17| 612.66
#2009-02-18| 609.28
#2009-02-19| 616.81
#2009-02-20| 587.94
#2009-02-23| 588.28
#2009-02-24| 583.76
#2009-02-25| 580.16
#2009-02-26| 592.34
#2009-02-27| 582.41
#2009-03-02| 553.75
#2009-03-03| 546.05
#2009-03-04| 569.98
#2009-03-05| 548.84
#2009-03-06| 545.87
#2009-03-09| 541.46
#2009-03-10| 575.17
#2009-03-11| 578.09
#2009-03-12| 584.31
#2009-03-13| 590.97
#2009-03-16| 614.23
#2009-03-17| 609.56
#2009-03-18| 615.03
#2009-03-19| 646.20
#2009-03-20| 641.43
#2009-03-23| 657.19
#2009-03-24| 655.69
#2009-03-25| 660.31
#2009-03-26| 660.70
#2009-03-27| 636.87
#2009-03-30| 606.09
#2009-03-31| 630.28
#2009-04-01| 634.95
#2009-04-02| 678.29
#2009-04-03| 670.78
#2009-04-06| 664.19
#2009-04-07| 651.30
#2009-04-08| 653.09
#2009-04-09| 663.45
#2009-04-10| .
#2009-04-13| 669.08
#2009-04-14| 671.18
#2009-04-15| 664.88
#2009-04-16| 676.38
#2009-04-17| 679.47
#2009-04-20| 648.04
#2009-04-21| 650.61
#2009-04-22| 665.13
#2009-04-23| 667.94
#2009-04-24| 697.66
#2009-04-27| 690.83
#2009-04-28| 678.13
#2009-04-29| 703.95
#2009-04-30| 714.20
#2009-05-01| 714.31
#2009-05-04| 737.46
#2009-05-05| 735.91
#2009-05-06| 746.66
#2009-05-07| 746.93
#2009-05-08| 763.36
#2009-05-11| 756.96
#2009-05-12| 757.01
#2009-05-13| 737.40
#2009-05-14| 737.54
#2009-05-15| 740.04
#2009-05-18| 750.35
#2009-05-19| 766.48
#2009-05-20| 784.22
#2009-05-21| 765.17
#2009-05-22| 779.51
#2009-05-25| .
#2009-05-26| 787.96
#2009-05-27| 792.01
#2009-05-28| 785.07
#2009-05-29| 801.22
#2009-06-01| 825.07
#2009-06-02| 835.10
#2009-06-03| 814.08
#2009-06-04| 815.10
#2009-06-05| 810.30
#2009-06-08| 791.57
#2009-06-09| 800.66
#2009-06-10| 804.67
#2009-06-11| 812.43
#2009-06-12| 807.40
#2009-06-15| 774.72
#2009-06-16| 776.14
#2009-06-17| 762.84
#2009-06-18| 774.10
#2009-06-19| 778.67
#2009-06-22| 753.28
#2009-06-23| 758.72
#2009-06-24| 775.60
#2009-06-25| 764.07
#2009-06-26| 765.74
#2009-06-29| 780.09
#2009-06-30| 767.86
#2009-07-01| 791.87
#2009-07-02| 763.39
#2009-07-03| .
#2009-07-06| 751.81
#2009-07-07| 747.66
#2009-07-08| 732.76
#2009-07-09| 740.47
#2009-07-10| 728.85
#2009-07-13| 744.55
#2009-07-14| 751.07
#2009-07-15| 778.66
#2009-07-16| 787.62
#2009-07-17| 791.92
#2009-07-20| 809.32
#2009-07-21| 818.25
#2009-07-22| 818.58
#2009-07-23| 836.93
#2009-07-24| 833.23
#2009-07-27| 836.30
#2009-07-28| 824.85
#2009-07-29| 827.22
#2009-07-30| 843.28
#2009-07-31| 850.59
#2009-08-03| 876.53
#2009-08-04| 875.61
#2009-08-05| 872.11
#2009-08-06| 875.69
#2009-08-07| 875.80
#2009-08-10| 870.69
#2009-08-11| 858.12
#2009-08-12| 874.03
#2009-08-13| 883.55
#2009-08-14| 873.58
#2009-08-17| 845.52
#2009-08-18| 854.22
#2009-08-19| 860.77
#2009-08-20| 875.26
#2009-08-21| 905.26
#2009-08-24| 915.82
#2009-08-25| 923.95
#2009-08-26| 916.42
#2009-08-27| 911.40
#2009-08-28| 932.58
#2009-08-31| 921.68
#2009-09-01| 901.54
#2009-09-02| 893.99
#2009-09-03| 891.46
#2009-09-04| 901.11
#2009-09-07| .
#2009-09-08| 936.46
#2009-09-09| 952.98
#2009-09-10| 951.70
#2009-09-11| 961.02
#2009-09-14| 960.90
#2009-09-15| 963.02
#2009-09-16| 985.01
#2009-09-17| 996.11
#2009-09-18| 994.06
#2009-09-21| 986.29
#2009-09-22| 998.84
#2009-09-23| 997.48
#2009-09-24| 977.24
#2009-09-25| 972.58
#2009-09-28| 989.00
#2009-09-29| 980.86
#2009-09-30| 982.24
#2009-10-01| 960.87
#2009-10-02| 945.63
#2009-10-05| 954.04
#2009-10-06| 986.21
#2009-10-07| 979.83
#2009-10-08| 998.22
#2009-10-09| 996.61
#2009-10-12|1012.17
#2009-10-13|1001.35
#2009-10-14|1026.20
#2009-10-15|1028.62
#2009-10-16|1009.98
#2009-10-19|1030.74
#2009-10-20|1025.23
#2009-10-21|1029.03
#2009-10-22|1015.92
#2009-10-23|1013.84
#2009-10-26| 990.27
#2009-10-27| 982.24
#2009-10-28| 956.93
#2009-10-29| 974.80
#2009-10-30| 944.68
#2009-11-02| 956.31
#2009-11-03| 934.19
#2009-11-04| 966.29
#2009-11-05| 979.47
#2009-11-06| 978.58
#2009-11-09|1006.54
#2009-11-10|1002.89
#2009-11-11|1010.36
#2009-11-12|1002.14
#2009-11-13|1004.54
#2009-11-16|1025.25
#2009-11-17|1007.82
#2009-11-18|1015.50
#2009-11-19| 990.48
#2009-11-20| 981.85
#2009-11-23|1010.79
#2009-11-24|1001.08
#2009-11-25|1014.35
#2009-11-26| .
#2009-11-27| 986.26
#2009-11-30| 976.67
#2009-12-01|1006.76
#2009-12-02|1010.81
#2009-12-03|1012.75
#2009-12-04|1011.20
#2009-12-07|1005.74
#2009-12-08| 985.68
#2009-12-09| 978.07
#2009-12-10| 985.03
#2009-12-11| 980.14
#2009-12-14| 989.89
#2009-12-15| 984.88
#2009-12-16| 997.07
#2009-12-17| 970.31
#2009-12-18| 957.48
#2009-12-21| 977.73
#2009-12-22| 978.56
#2009-12-23| 988.25
#2009-12-24| 989.83
#2009-12-25| .
#2009-12-28| 999.36
#2009-12-29|1004.14
#2009-12-30| 991.36
#2009-12-31| 994.69
#2010-01-01| .
#2010-01-04|1020.43
#2010-01-05|1019.96
#2010-01-06|1019.72
#2010-01-07|1016.97
#2010-01-08|1021.63
#2010-01-11|1038.01
#2010-01-12|1026.95
#2010-01-13|1025.25
#2010-01-14|1026.45
#2010-01-15|1005.72
#2010-01-18| .
#2010-01-19|1011.98
#2010-01-20| 982.36
#2010-01-21| 963.09
#2010-01-22| 957.19
#2010-01-25| 950.65
#2010-01-26| 950.26
#2010-01-27| 938.68
#2010-01-28| 918.69
#2010-01-29| 925.95
#2010-02-01| 931.02
#2010-02-02| 947.24
#2010-02-03| 940.79
#2010-02-04| 906.93
#2010-02-05| 870.25
#2010-02-08| 880.21
#2010-02-09| 883.45
#2010-02-10| 888.97
#2010-02-11| 877.75
#2010-02-12| 873.46
#2010-02-15| .
#2010-02-16| 894.23
#2010-02-17| 906.39
#2010-02-18| 909.54
#2010-02-19| 906.67
#2010-02-22| 909.24
#2010-02-23| 897.63
#2010-02-24| 901.50
#2010-02-25| 879.62
#2010-02-26| 904.01
#2010-03-01| 907.39
#2010-03-02| 922.08
#2010-03-03| 937.37
#2010-03-04| 929.29
#2010-03-05| 947.14
#2010-03-08| 948.42
#2010-03-09| 944.43
#2010-03-10| 958.71
#2010-03-11| 956.64
#2010-03-12| 962.12
#2010-03-15| 947.00
#2010-03-16| 965.49
#2010-03-17| 968.42
#2010-03-18| 955.04
#2010-03-19| 948.31
#2010-03-22| 948.65
#2010-03-23| 954.18
#2010-03-24| 940.43
#2010-03-25| 950.77
#2010-03-26| 952.83
#2010-03-29| 959.98
#2010-03-30| 953.45
#2010-03-31| 958.76
#2010-04-01| 972.96
#2010-04-02| .
#2010-04-05| 970.73
#2010-04-06| 965.71
#2010-04-07| 957.05
#2010-04-08| 947.56
#2010-04-09| 969.98
#2010-04-12| 982.11
#2010-04-13| 974.56
#2010-04-14| 985.13
#2010-04-15| 983.70
#2010-04-16| 962.64
#2010-04-19| 955.30
#2010-04-20| 967.86
#2010-04-21| 953.79
#2010-04-22| 936.04
#2010-04-23| 947.45
#2010-04-26| 954.57
#2010-04-27| 920.38
#2010-04-28| 897.24
#2010-04-29| 914.73
#2010-04-30| 914.15
#2010-05-03| 909.86
#2010-05-04| 870.85
#2010-05-05| 847.85
#2010-05-06| 822.91
#2010-05-07| 783.17
#2010-05-10| 868.60
#2010-05-11| 853.22
#2010-05-12| 865.17
#2010-05-13| 856.72
#2010-05-14| 812.49
#2010-05-17| 802.35
#2010-05-18| 820.90
#2010-05-19| 797.18
#2010-05-20| 782.67
#2010-05-21| 796.27
#2010-05-24| 785.01
#2010-05-25| 752.97
#2010-05-26| 768.78
#2010-05-27| 801.00
#2010-05-28| 803.86
#2010-05-31| .
#2010-06-01| 799.59
#2010-06-02| 793.85
#2010-06-03| 808.09
#2010-06-04| 775.41
#2010-06-07| 759.89
#2010-06-08| 753.62
#2010-06-09| 775.54
#2010-06-10| 794.92
#2010-06-11| 802.25
#2010-06-14| 830.86
#2010-06-15| 840.96
#2010-06-16| 844.37
#2010-06-17| 849.36
#2010-06-18| 852.04
#2010-06-21| 861.17
#2010-06-22| 847.48
#2010-06-23| 831.60
#2010-06-24| 817.97
#2010-06-25| 809.30
#2010-06-28| 824.31
#2010-06-29| 783.59
#2010-06-30| 790.50
#2010-07-01| 781.12
#2010-07-02| 792.19
#2010-07-05| .
#2010-07-06| 811.99
#2010-07-07| 824.26
#2010-07-08| 840.10
#2010-07-09| 840.42
#2010-07-12| 841.20
#2010-07-13| 863.03
#2010-07-14| 866.04
#2010-07-15| 866.04
#2010-07-16| 851.22
#2010-07-19| 848.26
#2010-07-20| 837.53
#2010-07-21| 839.83
#2010-07-22| 869.72
#2010-07-23| 865.38
#2010-07-26| 880.99
#2010-07-27| 890.51
#2010-07-28| 893.59
#2010-07-29| 894.72
#2010-07-30| 888.50
#2010-08-02| 923.75
#2010-08-03| 925.05
#2010-08-04| 921.01
#2010-08-05| 922.74
#2010-08-06| 920.89
#2010-08-09| 932.00
#2010-08-10| 909.71
#2010-08-11| 872.60
#2010-08-12| 867.01
#2010-08-13| 859.58
#2010-08-16| 862.45
#2010-08-17| 879.19
#2010-08-18| 875.56
#2010-08-19| 859.66
#2010-08-20| 836.59
#2010-08-23| 841.06
#2010-08-24| 828.38
#2010-08-25| 815.91
#2010-08-26| 829.11
#2010-08-27| 834.99
#2010-08-30| 829.94
#2010-08-31| 832.85
#2010-09-01| 870.23
#2010-09-02| 872.87
#2010-09-03| 884.91
#2010-09-06| .
#2010-09-07| 868.89
#2010-09-08| 877.43
#2010-09-09| 887.81
#2010-09-10| 888.44
#2010-09-13| 907.69
#2010-09-14| 917.51
#2010-09-15| 917.10
#2010-09-16| 918.26
#2010-09-17| 910.62
#2010-09-20| 929.49
#2010-09-21| 932.73
#2010-09-22| 940.48
#2010-09-23| 929.34
#2010-09-24| 956.78
#2010-09-27| 953.22
#2010-09-28| 957.89
#2010-09-29| 956.39
#2010-09-30| 954.76
#2010-10-01| 955.80
#2010-10-04| 942.22
#2010-10-05| 973.92
#2010-10-06| 986.63
#2010-10-07| 991.19
#2010-10-08| 987.78
#2010-10-11| 987.50
#2010-10-12| 978.94
#2010-10-13|1007.57
#2010-10-14|1014.65
#2010-10-15|1011.70
#2010-10-18|1010.04
#2010-10-19| 991.20
#2010-10-20|1008.71
#2010-10-21|1024.32
#2010-10-22|1016.63
#2010-10-25|1021.12
#2010-10-26|1010.28
#2010-10-27| 995.04
#2010-10-28|1008.95
#2010-10-29|1008.80
#2010-11-01|1010.87
#2010-11-02|1026.59
#2010-11-03|1020.02
#2010-11-04|1054.04
#2010-11-05|1039.72
#2010-11-08|1028.78
#2010-11-09|1037.32
#2010-11-10|1008.15
#2010-11-11| 999.31
#2010-11-12| 996.70
#2010-11-15| 997.99
#2010-11-16| 969.63
#2010-11-17| 975.43
#2010-11-18| 998.48
#2010-11-19|1001.37
#2010-11-22| 988.03
#2010-11-23| 952.76
#2010-11-24| 956.76
#2010-11-25| .
#2010-11-26| 939.75
#2010-11-29| 908.59
#2010-11-30| 896.85
#2010-12-01| 915.83
#2010-12-02| 943.78
#2010-12-03| 959.98
#2010-12-06| 952.34
#2010-12-07| 972.01
#2010-12-08| 967.36
#2010-12-09| 969.83
#2010-12-10| 972.70
#2010-12-13| 993.14
#2010-12-14| 995.74
#2010-12-15| 985.64
#2010-12-16| 977.54
#2010-12-17| 969.39
#2010-12-20| 969.63
#2010-12-21| 983.20
#2010-12-22| 979.90
#2010-12-23| 976.02
#2010-12-24| .
#2010-12-27| 969.39
#2010-12-28| 967.22
#2010-12-29| 975.41
#2010-12-30| 976.96
#2010-12-31| 976.26
#2011-01-03| 995.56
#2011-01-04| 997.26
#2011-01-05| 981.46
#2011-01-06| 974.39
#2011-01-07| 962.14
#2011-01-10| 944.26
#2011-01-11| 958.46
#2011-01-12| 985.41
#2011-01-13|1012.30
#2011-01-14|1016.89
#2011-01-17| .
#2011-01-18|1026.15
#2011-01-19|1025.39
#2011-01-20|1013.97
#2011-01-21|1038.75
#2011-01-24|1048.76
#2011-01-25|1045.99
#2011-01-26|1054.95
#2011-01-27|1060.52
#2011-01-28|1039.22
#2011-01-31|1045.00
#2011-02-01|1068.96
#2011-02-02|1068.89
#2011-02-03|1048.49
#2011-02-04|1045.52
#2011-02-07|1055.42
#2011-02-08|1070.28
#2011-02-09|1069.09
#2011-02-10|1059.42
#2011-02-11|1058.25
#2011-02-14|1050.91
#2011-02-15|1057.38
#2011-02-16|1067.14
#2011-02-17|1071.19
#2011-02-18|1077.47
#2011-02-21| .
#2011-02-22|1055.42
#2011-02-23|1051.05
#2011-02-24|1051.50
#2011-02-25|1065.69
#2011-02-28|1081.35
#2011-03-01|1073.21
#2011-03-02|1068.09
#2011-03-03|1079.98
#2011-03-04|1073.95
#2011-03-07|1069.21
#2011-03-08|1066.44
#2011-03-09|1063.77
#2011-03-10|1046.00
#2011-03-11|1038.42
#2011-03-14|1035.05
#2011-03-15|1009.28
#2011-03-16| 984.90
#2011-03-17|1015.17
#2011-03-18|1031.59
#2011-03-21|1059.63
#2011-03-22|1058.29
#2011-03-23|1056.81
#2011-03-24|1077.48
#2011-03-25|1074.70
#2011-03-28|1073.34
#2011-03-29|1073.30
#2011-03-30|1084.42
#2011-03-31|1083.36
#2011-04-01|1097.51
#2011-04-04|1102.48
#2011-04-05|1099.80
#2011-04-06|1112.79
#2011-04-07|1102.74
#2011-04-08|1122.60
#2011-04-11|1117.03
#2011-04-12|1103.78
#2011-04-13|1112.95
#2011-04-14|1100.61
#2011-04-15|1099.28
#2011-04-18|1058.55
#2011-04-19|1073.76
#2011-04-20|1113.59
#2011-04-21|1123.26
#2011-04-22| .
#2011-04-25|1122.45
#2011-04-26|1135.15
#2011-04-27|1143.02
#2011-04-28|1167.17
#2011-04-29|1173.11
#2011-05-02|1178.65
#2011-05-03|1170.78
#2011-05-04|1160.97
#2011-05-05|1133.49
#2011-05-06|1139.60
#2011-05-09|1108.83
#2011-05-10|1128.80
#2011-05-11|1127.96
#2011-05-12|1110.57
#2011-05-13|1110.65
#2011-05-16|1109.43
#2011-05-17|1091.66
#2011-05-18|1107.31
#2011-05-19|1120.79
#2011-05-20|1108.33
#2011-05-23|1079.72
#2011-05-24|1089.24
#2011-05-25|1089.76
#2011-05-26|1090.24
#2011-05-27|1111.83
#2011-05-30| .
#2011-05-31|1138.75
#2011-06-01|1133.06
#2011-06-02|1115.28
#2011-06-03|1125.56
#2011-06-06|1122.22
#2011-06-07|1130.25
#2011-06-08|1113.85
#2011-06-09|1117.33
#2011-06-10|1087.88
#2011-06-13|1090.35
#2011-06-14|1113.48
#2011-06-15|1083.91
#2011-06-16|1067.43
#2011-06-17|1087.96
#2011-06-20|1081.48
#2011-06-21|1107.97
#2011-06-22|1110.57
#2011-06-23|1066.26
#2011-06-24|1066.59
#2011-06-27|1078.10
#2011-06-28|1097.44
#2011-06-29|1120.43
#2011-06-30|1145.59
#2011-07-01|1151.41
#2011-07-04| .
#2011-07-05|1144.46
#2011-07-06|1127.28
#2011-07-07|1136.91
#2011-07-08|1110.75
#2011-07-11|1060.20
#2011-07-12|1051.46
#2011-07-13|1070.88
#2011-07-14|1058.97
#2011-07-15|1049.99
#2011-07-18|1020.98
#2011-07-19|1046.08
#2011-07-20|1063.33
#2011-07-21|1094.78
#2011-07-22|1100.56
#2011-07-25|1090.65
#2011-07-26|1095.73
#2011-07-27|1072.29
#2011-07-28|1060.88
#2011-07-29|1054.89
#2011-08-01|1020.78
#2011-08-02|1002.08
#2011-08-03| 987.75
#2011-08-04| 940.16
#2011-08-05| 930.33
#2011-08-08| 885.43
#2011-08-09| 903.22
#2011-08-10| 858.11
#2011-08-11| 886.86
#2011-08-12| 918.91
#2011-08-15| 941.60
#2011-08-16| 935.24
#2011-08-17| 945.62
#2011-08-18| 886.57
#2011-08-19| 876.89
#2011-08-22| 883.79
#2011-08-23| 893.58
#2011-08-24| 910.84
#2011-08-25| 902.82
#2011-08-26| 895.26
#2011-08-29| 924.68
#2011-08-30| 920.87
#2011-08-31| 947.05
#2011-09-01| 939.67
#2011-09-02| 905.57
#2011-09-05| .
#2011-09-06| 845.57
#2011-09-07| 875.60
#2011-09-08| 877.70
#2011-09-09| 829.87
#2011-09-12| 790.66
#2011-09-13| 803.02
#2011-09-14| 817.35
#2011-09-15| 852.78
#2011-09-16| 846.57
#2011-09-19| 813.86
#2011-09-20| 831.12
#2011-09-21| 818.53
#2011-09-22| 763.71
#2011-09-23| 772.69
#2011-09-26| 782.16
#2011-09-27| 835.12
#2011-09-28| 825.59
#2011-09-29| 836.84
#2011-09-30| 809.96
#2011-10-03| 786.00
#2011-10-04| 763.40
#2011-10-05| 796.78
#2011-10-06| 831.37
#2011-10-07| 840.88
#2011-10-10| 869.24
#2011-10-11| 867.61
#2011-10-12| 897.32
#2011-10-13| 879.38
#2011-10-14| 899.67
#2011-10-17| 880.69
#2011-10-18| 869.82
#2011-10-19| 881.76
#2011-10-20| 854.82
#2011-10-21| 889.98
#2011-10-24| 902.12
#2011-10-25| 892.06
#2011-10-26| 885.75
#2011-10-27| 959.56
#2011-10-28| 959.75
#2011-10-31| 916.45
#2011-11-01| 853.23
#2011-11-02| 872.39
#2011-11-03| 893.60
#2011-11-04| 877.60
#2011-11-07| 871.99
#2011-11-08| 884.74
#2011-11-09| 854.35
#2011-11-10| 852.10
#2011-11-11| 883.33
#2011-11-14| 866.86
#2011-11-15| 844.89
#2011-11-16| 849.70
#2011-11-17| 832.26
#2011-11-18| 827.59
#2011-11-21| 797.30
#2011-11-22| 792.72
#2011-11-23| 771.64
#2011-11-24| .
#2011-11-25| 776.43
#2011-11-28| 819.87
#2011-11-29| 824.82
#2011-11-30| 866.62
#2011-12-01| 860.77
#2011-12-02| 868.72
#2011-12-05| 880.85
#2011-12-06| 870.41
#2011-12-07| 868.71
#2011-12-08| 842.25
#2011-12-09| 861.97
#2011-12-12| 832.24
#2011-12-13| 823.24
#2011-12-14| 786.46
#2011-12-15| 794.50
#2011-12-16| 792.09
#2011-12-19| 790.75
#2011-12-20| 817.98
#2011-12-21| 807.07
#2011-12-22| 817.09
#2011-12-23| 825.19
#2011-12-26| .
#2011-12-27| 827.21
#2011-12-28| 812.10
#2011-12-29| 822.44
#2011-12-30| 834.83
#2012-01-02| .
#2012-01-03| 861.38
#2012-01-04| 840.64
#2012-01-05| 819.49
#2012-01-06| 813.83
#2012-01-09| 813.10
#2012-01-10| 837.31
#2012-01-11| 830.11
#2012-01-12| 837.18
#2012-01-13| 826.41
#2012-01-16| .
#2012-01-17| 846.95
#2012-01-18| 853.14
#2012-01-19| 876.39
#2012-01-20| 878.18
#2012-01-23| 891.50
#2012-01-24| 882.02
#2012-01-25| 880.89
#2012-01-26| 907.49
#2012-01-27| 895.99
#2012-01-30| 880.60
#2012-01-31| 888.13
#2012-02-01| 912.49
#2012-02-02| 914.40
#2012-02-03| 924.44
#2012-02-06| 917.62
#2012-02-07| 927.91
#2012-02-08| 928.20
#2012-02-09| 935.48
#2012-02-10| 915.19
#2012-02-13| 920.25
#2012-02-14| 911.56
#2012-02-15| 911.42
#2012-02-16| 909.86
#2012-02-17| 930.62
#2012-02-20| .
#2012-02-21| 944.30
#2012-02-22| 940.00
#2012-02-23| 942.94
#2012-02-24| 959.93
#2012-02-27| 948.35
#2012-02-28| 952.81
#2012-02-29| 949.23
#2012-03-01| 958.58
#2012-03-02| 949.77
#2012-03-05| 946.04
#2012-03-06| 906.31
#2012-03-07| 915.93
#2012-03-08| 947.96
#2012-03-09| 941.74
#2012-03-12| 941.05
#2012-03-13| 954.16
#2012-03-14| 950.75
#2012-03-15| 957.81
#2012-03-16| 970.47
#2012-03-19| 973.31
#2012-03-20| 959.59
#2012-03-21| 955.45
#2012-03-22| 939.68
#2012-03-23| 946.77
#2012-03-26| 958.38
#2012-03-27| 949.32
#2012-03-28| 936.74
#2012-03-29| 923.73
#2012-03-30| 936.60
#2012-04-02| 946.50
#2012-04-03| 935.37
#2012-04-04| 895.95
#2012-04-05| 894.45
#2012-04-06| .
#2012-04-09| 894.97
#2012-04-10| 869.33
#2012-04-11| 879.22
#2012-04-12| 892.04
#2012-04-13| 867.51
#2012-04-16| 867.91
#2012-04-17| 894.66
#2012-04-18| 882.46
#2012-04-19| 870.22
#2012-04-20| 879.86
#2012-04-23| 851.62
#2012-04-24| 874.54
#2012-04-25| 891.36
#2012-04-26| 894.34
#2012-04-27| 905.35
#2012-04-30| 892.50
#2012-05-01| 891.79
#2012-05-02| 891.67
#2012-05-03| 890.18
#2012-05-04| 872.10
#2012-05-07| 880.71
#2012-05-08| 855.57
#2012-05-09| 852.01
#2012-05-10| 860.24
#2012-05-11| 860.73
#2012-05-14| 833.65
#2012-05-15| 824.58
#2012-05-16| 824.60
#2012-05-17| 813.04
#2012-05-18| 811.22
#2012-05-21| 820.54
#2012-05-22| 836.36
#2012-05-23| 804.46
#2012-05-24| 812.55
#2012-05-25| 809.54
#2012-05-28| .
#2012-05-29| 823.39
#2012-05-30| 796.75
#2012-05-31| 792.13
#2012-06-01| 775.77
#2012-06-04| 784.33
#2012-06-05| 791.57
#2012-06-06| 812.62
#2012-06-07| 820.20
#2012-06-08| 811.76
#2012-06-11| 813.09
#2012-06-12| 809.58
#2012-06-13| 812.69
#2012-06-14| 815.21
#2012-06-15| 831.44
#2012-06-18| 824.94
#2012-06-19| 842.77
#2012-06-20| 846.32
#2012-06-21| 836.62
#2012-06-22| 822.35
#2012-06-25| 801.96
#2012-06-26| 798.46
#2012-06-27| 812.40
#2012-06-28| 807.60
#2012-06-29| 861.39
#2012-07-02| 866.27
#2012-07-03| 877.93
#2012-07-04| .
#2012-07-05| 854.30
#2012-07-06| 833.94
#2012-07-09| 831.51
#2012-07-10| 832.79
#2012-07-11| 828.77
#2012-07-12| 817.75
#2012-07-13| 832.40
#2012-07-16| 833.88
#2012-07-17| 831.56
#2012-07-18| 850.55
#2012-07-19| 857.66
#2012-07-20| 838.19
#2012-07-23| 811.56
#2012-07-24| 804.91
#2012-07-25| 807.15
#2012-07-26| 850.57
#2012-07-27| 871.87
#2012-07-30| 872.29
#2012-07-31| 870.19
#2012-08-01| 874.82
#2012-08-02| 845.98
#2012-08-03| 890.86
#2012-08-06| 902.72
#2012-08-07| 914.02
#2012-08-08| 906.66
#2012-08-09| 908.52
#2012-08-10| 903.98
#2012-08-13| 906.05
#2012-08-14| 908.81
#2012-08-15| 905.69
#2012-08-16| 918.82
#2012-08-17| 917.14
#2012-08-20| 916.85
#2012-08-21| 934.97
#2012-08-22| 922.01
#2012-08-23| 923.02
#2012-08-24| 918.71
#2012-08-27| 926.05
#2012-08-28| 920.67
#2012-08-29| 914.89
#2012-08-30| 903.21
#2012-08-31| 918.73
#2012-09-03| .
#2012-09-04| 911.41
#2012-09-05| 916.12
#2012-09-06| 945.66
#2012-09-07| 959.50
#2012-09-10| 955.11
#2012-09-11| 965.90
#2012-09-12| 973.30
#2012-09-13| 964.62
#2012-09-14|1004.17
#2012-09-17| 998.07
#2012-09-18| 981.42
#2012-09-19| 984.68
#2012-09-20| 971.11
#2012-09-21| 981.54
#2012-09-24| 968.28
#2012-09-25| 976.56
#2012-09-26| 942.74
#2012-09-27| 949.26
#2012-09-28| 932.04
#2012-10-01| 954.95
#2012-10-02| 952.44
#2012-10-03| 947.40
#2012-10-04| 953.90
#2012-10-05| 972.48
#2012-10-08| 952.89
#2012-10-09| 940.77
#2012-10-10| 935.84
#2012-10-11| 951.21
#2012-10-12| 946.48
#2012-10-15| 952.84
#2012-10-16| 979.90
#2012-10-17| 993.30
#2012-10-18| 992.45
#2012-10-19| 980.37
#2012-10-22| 977.50
#2012-10-23| 949.53
#2012-10-24| 954.88
#2012-10-25| 951.99
#2012-10-26| 956.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.45
#2012-11-01| 968.37
#2012-11-02| 966.26
#2012-11-05| 950.37
#2012-11-06| 958.94
#2012-11-07| 938.63
#2012-11-08| 935.49
#2012-11-09| 937.79
#2012-11-12| 935.37
#2012-11-13| 940.25
#2012-11-14| 934.45
#2012-11-15| 934.13
#2012-11-16| 917.31
#2012-11-19| 950.12
#2012-11-20| 955.84
#2012-11-21| 961.20
#2012-11-22| .
#2012-11-23| 986.16
#2012-11-26| 979.53
#2012-11-27| 978.18
#2012-11-28| 980.29
#2012-11-29| 999.77
#2012-11-30|1000.00
#2012-12-03|1007.19
#2012-12-04|1011.55
#2012-12-05|1012.63
#2012-12-06|1009.28
#2012-12-07|1006.43
#2012-12-10|1007.55
#2012-12-11|1022.72
#2012-12-12|1025.70
#2012-12-13|1028.12
#2012-12-14|1029.66
#2012-12-17|1033.94
#2012-12-18|1040.46
#2012-12-19|1048.95
#2012-12-20|1047.40
#2012-12-21|1040.42
#2012-12-24|1039.00
#2012-12-25|1039.00
#2012-12-26|1041.13
#2012-12-27|1047.42
#2012-12-28|1033.33
#2012-12-31|1037.44
#2013-01-01|1037.44
#2013-01-02|1065.48
#2013-01-03|1051.47
#2013-01-04|1049.88
#2013-01-07|1048.22
#2013-01-08|1045.37
#2013-01-09|1046.36
#2013-01-10|1055.38
#2013-01-11|1067.26
#2013-01-14|1069.87
#2013-01-15|1065.44
#2013-01-16|1064.35
#2013-01-17|1080.22
#2013-01-18|1074.47
#2013-01-21|1081.76
#2013-01-22|1073.88
#2013-01-23|1070.11
#2013-01-24|1085.03
#2013-01-25|1100.10
#2013-01-28|1099.71
#2013-01-29|1102.00
#2013-01-30|1103.71
#2013-01-31|1095.34
#2013-02-01|1117.84
#2013-02-04|1076.20
#2013-02-05|1083.14
#2013-02-06|1070.34
#2013-02-07|1048.89
#2013-02-08|1061.58
#2013-02-11|1060.79
#2013-02-12|1077.77
#2013-02-13|1079.03
#2013-02-14|1063.89
#2013-02-15|1064.55
#2013-02-18|1066.90
#2013-02-19|1085.93
#2013-02-20|1080.48
#2013-02-21|1045.89
#2013-02-22|1063.01
#2013-02-25|1070.76
#2013-02-26|1033.55
#2013-02-27|1053.87
#2013-02-28|1059.20
#2013-03-01|1046.54
#2013-03-04|1051.24
#2013-03-05|1073.50
#2013-03-06|1067.90
#2013-03-07|1079.99
#2013-03-08|1083.38
#2013-03-11| .
#2013-03-12|1086.48
#2013-03-13|1080.31
#2013-03-14|1089.75
#2013-03-15|1090.72
#2013-03-18|1080.54
#2013-03-19|1062.58
#2013-03-20|1080.66
#2013-03-21|1063.35
#2013-03-22|1069.34
#2013-03-25|1048.79
#2013-03-26|1052.28
#2013-03-27|1034.56
#2013-03-28|1044.46
#2013-03-29| .
#2013-04-01|1044.95
#2013-04-02|1064.59
#2013-04-03|1052.88
#2013-04-04|1045.29
#2013-04-05|1040.86
#2013-04-08|1041.78
#2013-04-09|1045.38
#2013-04-10|1067.64
#2013-04-11|1080.30
#2013-04-12|1065.52
#2013-04-15|1057.64
#2013-04-16|1054.44
#2013-04-17|1024.09
#2013-04-18|1026.40
#2013-04-19|1039.74
#2013-04-22|1040.88
#2013-04-23|1070.54
#2013-04-24|1084.41
#2013-04-25|1087.26
#2013-04-26|1081.72
#2013-04-29|1103.10
#2013-04-30|1107.52
#2013-05-01|1108.28
#2013-05-02|1101.42
#2013-05-03|1120.71
#2013-05-06|1114.84
#2013-05-07|1121.65
#2013-05-08|1138.54
#2013-05-09|1130.66
#2013-05-10|1127.10
#2013-05-13|1126.19
#2013-05-14|1133.97
#2013-05-15|1129.18
#2013-05-16|1134.93
#2013-05-17|1132.85
#2013-05-20|1142.66
#2013-05-21|1149.31
#2013-05-22|1153.79
#2013-05-23|1131.84
#2013-05-24|1132.63
#2013-05-27|1143.77
#2013-05-28|1152.08
#2013-05-29|1142.12
#2013-05-30|1156.84
#2013-05-31|1137.18
#2013-06-03|1135.42
#2013-06-04|1140.76
#2013-06-05|1122.02
#2013-06-06|1122.40
#2013-06-07|1140.78
#2013-06-10|1136.80
#2013-06-11|1128.01
#2013-06-12|1129.84
#2013-06-13|1126.86
#2013-06-14|1133.00
#2013-06-17|1149.70
#2013-06-18|1153.77
#2013-06-19|1148.99
#2013-06-20|1090.73
#2013-06-21|1074.74
#2013-06-24|1053.64
#2013-06-25|1067.40
#2013-06-26|1083.00
#2013-06-27|1094.02
#2013-06-28|1086.96
#2013-07-01|1098.77
#2013-07-02|1092.61
#2013-07-03|1076.36
#2013-07-04|1100.87
#2013-07-05|1080.62
#2013-07-08|1102.23
#2013-07-09|1100.90
#2013-07-10|1106.61
#2013-07-11|1130.35
#2013-07-12|1127.99
#2013-07-15|1134.08
#2013-07-16|1134.55
#2013-07-17|1135.71
#2013-07-18|1151.25
#2013-07-19|1154.90
#2013-07-22|1163.86
#2013-07-23|1161.82
#2013-07-24|1175.28
#2013-07-25|1173.61
#2013-07-26|1178.89
#2013-07-29|1178.16
#2013-07-30|1183.80
#2013-07-31|1188.27
#2013-08-01|1199.54
#2013-08-02|1205.17
#2013-08-05|1203.69
#2013-08-06|1205.41
#2013-08-07|1206.45
#2013-08-08|1219.80
#2013-08-09|1219.87
#2013-08-12|1213.26
#2013-08-13|1213.40
#2013-08-14|1222.58
#2013-08-15|1214.37
#2013-08-16|1230.44
#2013-08-19|1222.15
#2013-08-20|1213.31
#2013-08-21|1205.34
#2013-08-22|1215.00
#2013-08-23|1223.36
#2013-08-26|1219.46
#2013-08-27|1192.57
#2013-08-28|1184.19
#2013-08-29|1181.78
#2013-08-30|1164.10
#2013-09-02|1184.41
#2013-09-03|1173.83
#2013-09-04|1179.71
#2013-09-05|1181.24
#2013-09-06|1195.62
#2013-09-09|1203.03
#2013-09-10|1226.38
#2013-09-11|1230.09
#2013-09-12|1227.50
#2013-09-13|1224.98
#2013-09-16|1244.55
#2013-09-17|1240.95
#2013-09-18|1248.31
#2013-09-19|1276.42
#2013-09-20|1274.01
#2013-09-23|1262.27
#2013-09-24|1270.71
#2013-09-25|1271.86
#2013-09-26|1267.97
#2013-09-27|1274.42
#2013-09-30|1262.35
#2013-10-01|1277.16
#2013-10-02|1272.12
#2013-10-03|1266.96
#2013-10-04|1274.01
#2013-10-07|1270.93
#2013-10-08|1264.35
#2013-10-09|1254.06
#2013-10-10|1280.98
#2013-10-11|1286.03
#2013-10-14|1287.12
#2013-10-15|1287.09
#2013-10-16|1281.97
#2013-10-17|1298.56
#2013-10-18|1316.85
#2013-10-21|1312.19
#2013-10-22|1326.84
#2013-10-23|1318.72
#2013-10-24|1325.13
#2013-10-25|1322.97
#2013-10-28|1316.30
#2013-10-29|1321.33
#2013-10-30|1321.43
#2013-10-31|1312.99
#2013-11-01|1295.25
#2013-11-04|1302.22
#2013-11-05|1288.53
#2013-11-06|1304.10
#2013-11-07|1287.43
#2013-11-08|1278.06
#2013-11-11|1293.26
#2013-11-12|1289.11
#2013-11-13|1279.05
#2013-11-14|1297.38
#2013-11-15|1301.92
#2013-11-18|1314.91
#2013-11-19|1300.70
#2013-11-20|1292.04
#2013-11-21|1287.55
#2013-11-22|1300.67
#2013-11-25|1306.32
#2013-11-26|1305.33
#2013-11-27|1311.34
#2013-11-28|1317.02
#2013-11-29|1316.95
#2013-12-02|1307.99
#2013-12-03|1279.46
#2013-12-04|1269.72
#2013-12-05|1265.88
#2013-12-06|1278.34
#2013-12-09|1283.58
#2013-12-10|1276.09
#2013-12-11|1278.14
#2013-12-12|1269.30
#2013-12-13|1266.11
#2013-12-16|1285.42
#2013-12-17|1266.96
#2013-12-18|1281.61
#2013-12-19|1292.37
#2013-12-20|1297.46
#2013-12-23|1307.22
#2013-12-24|1304.53
#2013-12-25|1304.53
#2013-12-26|1306.97
#2013-12-27|1331.98
#2013-12-30|1336.19
#2013-12-31|1338.54
#2014-01-01|1338.54
#2014-01-02|1308.08
#2014-01-03|1310.25
#2014-01-06|1307.79
#2014-01-07|1315.07
#2014-01-08|1315.20
#2014-01-09|1303.65
#2014-01-10|1319.05
#2014-01-13|1322.99
#2014-01-14|1328.49
#2014-01-15|1335.74
#2014-01-16|1331.95
#2014-01-17|1330.82
#2014-01-20|1330.30
#2014-01-21|1329.19
#2014-01-22|1331.16
#2014-01-23|1329.73
#2014-01-24|1294.70
#2014-01-27|1287.84
#2014-01-28|1299.17
#2014-01-29|1289.78
#2014-01-30|1287.57
#2014-01-31|1275.76
#2014-02-03|1262.91
#2014-02-04|1264.64
#2014-02-05|1266.74
#2014-02-06|1293.31
#2014-02-07|1306.54
#2014-02-10|1313.14
#2014-02-11|1329.90
#2014-02-12|1329.40
#2014-02-13|1337.91
#2014-02-14|1347.96
#2014-02-17|1349.77
#2014-02-18|1353.07
#2014-02-19|1356.67
#2014-02-20|1358.19
#2014-02-21|1370.29
#2014-02-24|1380.18
#2014-02-25|1380.44
#2014-02-26|1368.70
#2014-02-27|1370.13
#2014-02-28|1387.56
#2014-03-03|1349.12
#2014-03-04|1377.01
#2014-03-05|1375.71
#2014-03-06|1394.84
#2014-03-07|1382.38
#2014-03-10|1385.04
#2014-03-11|1378.37
#2014-03-12|1368.94
#2014-03-13|1356.74
#2014-03-14|1342.58
#2014-03-17|1362.06
#2014-03-18|1373.34
#2014-03-19|1373.05
#2014-03-20|1365.18
#2014-03-21|1369.19
#2014-03-24|1348.72
#2014-03-25|1367.79
#2014-03-26|1381.42
#2014-03-27|1375.97
#2014-03-28|1386.74
#2014-03-31|1385.66
#2014-04-01|1397.76
#2014-04-02|1396.58
#2014-04-03|1396.36
#2014-04-04|1404.83
#2014-04-07|1394.91
#2014-04-08|1394.86
#2014-04-09|1405.23
#2014-04-10|1402.13
#2014-04-11|1387.49
#2014-04-14|1383.09
#2014-04-15|1372.22
#2014-04-16|1389.70
#2014-04-17|1400.66
#2014-04-18|1398.60
#2014-04-21|1397.47
#2014-04-22|1413.40
#2014-04-23|1408.14
#2014-04-24|1415.84
#2014-04-25|1407.98
#2014-04-28|1413.78
#2014-04-29|1424.13
#2014-04-30|1426.83
#2014-05-01|1426.83
#2014-05-02|1421.95
#2014-05-05|1423.99
#2014-05-06|1419.37
#2014-05-07|1423.77
#2014-05-08|1435.43
#2014-05-09|1417.74
#2014-05-12|1429.42
#2014-05-13|1427.52
#2014-05-14|1427.44
#2014-05-15|1410.67
#2014-05-16|1411.87
#2014-05-19|1418.44
#2014-05-20|1414.14
#2014-05-21|1416.72
#2014-05-22|1420.66
#2014-05-23|1423.21
#2014-05-26|1436.66
#2014-05-27|1434.77
#2014-05-28|1434.03
#2014-05-29|1438.45
#2014-05-30|1440.39
#2014-06-02|1439.33
#2014-06-03|1436.06
#2014-06-04|1435.99
#2014-06-05|1450.77
#2014-06-06|1464.07
#2014-06-09|1461.14
#2014-06-10|1457.39
#2014-06-11|1442.73
#2014-06-12|1445.48
#2014-06-13|1438.20
#2014-06-16|1432.16
#2014-06-17|1437.40
#2014-06-18|1439.58
#2014-06-19|1456.65
#2014-06-20|1443.67
#2014-06-23|1437.25
#2014-06-24|1437.49
#2014-06-25|1425.25
#2014-06-26|1416.32
#2014-06-27|1420.45
#2014-06-30|1420.99
#2014-07-01|1431.70
#2014-07-02|1424.79
#2014-07-03|1435.06
#2014-07-04|1426.67
#2014-07-07|1408.10
#2014-07-08|1388.89
#2014-07-09|1395.86
#2014-07-10|1374.20
#2014-07-11|1378.90
#2014-07-14|1392.48
#2014-07-15|1372.74
#2014-07-16|1388.63
#2014-07-17|1371.45
#2014-07-18|1375.59
#2014-07-21|1367.56
#2014-07-22|1381.11
#2014-07-23|1383.46
#2014-07-24|1394.08
#2014-07-25|1366.58
#2014-07-28|1371.12
#2014-07-29|1374.70
#2014-07-30|1355.73
#2014-07-31|1335.13
#2014-08-01|1324.40
#2014-08-04|1326.56
#2014-08-05|1326.38
#2014-08-06|1315.70
#2014-08-07|1299.00
#2014-08-08|1302.16
#2014-08-11|1316.39
#2014-08-12|1304.39
#2014-08-13|1315.26
#2014-08-14|1318.74
#2014-08-15|1309.63
#2014-08-18|1324.11
#2014-08-19|1327.49
#2014-08-20|1319.94
#2014-08-21|1336.06
#2014-08-22|1319.09
#2014-08-25|1341.38
#2014-08-26|1356.39
#2014-08-27|1357.41
#2014-08-28|1344.94
#2014-08-29|1348.24
#2014-09-01|1344.28
#2014-09-02|1343.31
#2014-09-03|1357.50
#2014-09-04|1360.48
#2014-09-05|1358.21
#2014-09-08|1353.52
#2014-09-09|1343.33
#2014-09-10|1341.96
#2014-09-11|1342.84
#2014-09-12|1343.69
#2014-09-15|1339.56
#2014-09-16|1332.59
#2014-09-17|1340.08
#2014-09-18|1344.99
#2014-09-19|1335.21
#2014-09-22|1328.51
#2014-09-23|1309.97
#2014-09-24|1317.10
#2014-09-25|1294.90
#2014-09-26|1300.54
#2014-09-29|1289.41
#2014-09-30|1299.49
#2014-10-01|1282.34
#2014-10-02|1254.46
#2014-10-03|1251.88
#2014-10-06|1258.79
#2014-10-07|1241.78
#2014-10-08|1234.81
#2014-10-09|1228.86
#2014-10-10|1200.98
#2014-10-13|1207.12
#2014-10-14|1209.79
#2014-10-15|1176.16
#2014-10-16|1171.64
#2014-10-17|1205.38
#2014-10-20|1195.65
#2014-10-21|1217.63
#2014-10-22|1218.91
#2014-10-23|1232.05
#2014-10-24|1226.50
#2014-10-27|1220.90
#2014-10-28|1231.64
#2014-10-29|1231.25
#2014-10-30|1226.16
#2014-10-31|1243.16
#2014-11-03|1230.76
#2014-11-04|1222.41
#2014-11-05|1235.75
#2014-11-06|1236.19
#2014-11-07|1223.40
#2014-11-10|1235.46
#2014-11-11|1240.26
#2014-11-12|1227.72
#2014-11-13|1229.66
#2014-11-14|1234.67
#2014-11-17|1238.47
#2014-11-18|1256.84
#2014-11-19|1259.20
#2014-11-20|1250.82
#2014-11-21|1268.71
#2014-11-24|1277.68
#2014-11-25|1286.88
#2014-11-26|1289.00
#2014-11-27|1287.26
#2014-11-28|1288.17
#2014-12-01|1286.55
#2014-12-02|1281.78
#2014-12-03|1274.96
#2014-12-04|1270.25
#2014-12-05|1281.71
#2014-12-08|1269.59
#2014-12-09|1251.62
#2014-12-10|1241.92
#2014-12-11|1236.98
#2014-12-12|1213.31
#2014-12-15|1182.26
#2014-12-16|1213.85
#2014-12-17|1208.19
#2014-12-18|1235.40
#2014-12-19|1232.81
#2014-12-22|1236.88
#2014-12-23|1245.21
#2014-12-24|1242.12
#2014-12-25|1242.12
#2014-12-26|1240.19
#2014-12-29|1245.87
#2014-12-30|1225.62
#2014-12-31|1227.23
#2015-01-01|1227.23
#2015-01-02|1215.77
#2015-01-05|1170.03
#2015-01-06|1159.61
#2015-01-07|1156.14
#2015-01-08|1193.52
#2015-01-09|1178.76
#2015-01-12|1190.86
#2015-01-13|1204.44
#2015-01-14|1188.67
#2015-01-15|1194.44
#2015-01-16|1198.12
#2015-01-19|1217.68
#2015-01-20|1223.48
#2015-01-21|1234.93
#2015-01-22|1235.21
#2015-01-23|1240.36
#2015-01-26|1251.89
#2015-01-27|1254.03
#2015-01-28|1245.52
#2015-01-29|1250.62
#2015-01-30|1237.37
#2015-02-02|1248.81
#2015-02-03|1274.83
#2015-02-04|1277.12
#2015-02-05|1281.55
#2015-02-06|1268.86
#2015-02-09|1255.86
#2015-02-10|1267.65
#2015-02-11|1261.07
#2015-02-12|1281.10
#2015-02-13|1291.61
#2015-02-16|1289.66
#2015-02-17|1289.64
#2015-02-18|1297.62
#2015-02-19|1310.06
#2015-02-20|1307.03
#2015-02-23|1314.67
#2015-02-24|1318.64
#2015-02-25|1318.85
#2015-02-26|1309.61
#2015-02-27|1319.63
#2015-03-02|1310.29
#2015-03-03|1296.39
#2015-03-04|1294.62
#2015-03-05|1303.78
#2015-03-06|1284.59
#2015-03-09|1275.22
#2015-03-10|1247.55
#2015-03-11|1258.28
#2015-03-12|1261.16
#2015-03-13|1255.79
#2015-03-16|1274.44
#2015-03-17|1267.94
#2015-03-18|1273.92
#2015-03-19|1273.36
#2015-03-20|1306.30
#2015-03-23|1315.51
#2015-03-24|1322.13
#2015-03-25|1314.97
#2015-03-26|1301.41
#2015-03-27|1305.55
#2015-03-30|1311.22
#2015-03-31|1288.52
#2015-04-01|1297.49
#2015-04-02|1315.75
#2015-04-03|1328.50
#2015-04-06|1334.01
#2015-04-07|1331.43
#2015-04-08|1320.66
#2015-04-09|1325.06
#2015-04-10|1327.18
#2015-04-13|1323.47
#2015-04-14|1330.00
#2015-04-15|1327.17
#2015-04-16|1331.07
#2015-04-17|1319.65
#2015-04-20|1328.82
#2015-04-21|1333.27
#2015-04-22|1334.15
#2015-04-23|1336.52
#2015-04-24|1350.05
#2015-04-27|1370.29
#2015-04-28|1358.76
#2015-04-29|1346.60
#2015-04-30|1358.35
#2015-05-01|1360.41
#2015-05-04|1363.56
#2015-05-05|1339.21
#2015-05-06|1359.84
#2015-05-07|1345.92
#2015-05-08|1373.05
#2015-05-11|1357.06
#2015-05-12|1353.55
#2015-05-13|1365.75
#2015-05-14|1385.72
#2015-05-15|1385.31
#2015-05-18|1381.69
#2015-05-19|1380.40
#2015-05-20|1382.36
#2015-05-21|1388.13
#2015-05-22|1374.64
#2015-05-25|1361.85
#2015-05-26|1345.82
#2015-05-27|1366.77
#2015-05-28|1362.55
#2015-05-29|1336.70
#2015-06-01|1334.13
#2015-06-02|1357.55
#2015-06-03|1381.10
#2015-06-04|1370.90
#2015-06-05|1331.63
#2015-06-08|1329.21
#2015-06-09|1332.31
#2015-06-10|1362.30
#2015-06-11|1363.19
#2015-06-12|1348.68
#2015-06-15|1323.42
#2015-06-16|1328.51
#2015-06-17|1315.50
#2015-06-18|1338.12
#2015-06-19|1332.72
#2015-06-22|1389.40
#2015-06-23|1379.35
#2015-06-24|1375.09
#2015-06-25|1376.91
#2015-06-26|1374.44
#2015-06-29|1326.48
#2015-06-30|1304.23
#2015-07-01|1324.62
#2015-07-02|1312.42
#2015-07-03|1304.83
#2015-07-06|1277.55
#2015-07-07|1235.15
#2015-07-08|1257.80
#2015-07-09|1286.21
#2015-07-10|1339.01
#2015-07-13|1344.23
#2015-07-14|1351.02
#2015-07-15|1350.28
#2015-07-16|1363.27
#2015-07-17|1358.76
#2015-07-20|1365.36
#2015-07-21|1364.40
#2015-07-22|1353.63
#2015-07-23|1365.18
#2015-07-24|1357.27
#2015-07-27|1340.02
#2015-07-28|1344.79
#2015-07-29|1354.21
#2015-07-30|1347.96
#2015-07-31|1372.45
#2015-08-03|1373.34
#2015-08-04|1370.11
#2015-08-05|1377.10
#2015-08-06|1381.72
#2015-08-07|1373.98
#2015-08-10|1389.67
#2015-08-11|1373.98
#2015-08-12|1346.65
#2015-08-13|1356.77
#2015-08-14|1349.37
#2015-08-17|1351.10
#2015-08-18|1343.83
#2015-08-19|1323.90
#2015-08-20|1313.37
#2015-08-21|1286.41
#2015-08-24|1248.73
#2015-08-25|1280.75
#2015-08-26|1262.78
#2015-08-27|1283.01
#2015-08-28|1287.25
#2015-08-31|1279.79
#2015-09-01|1255.79
#2015-09-02|1255.64
#2015-09-03|1267.13
#2015-09-04|1235.78
#2015-09-07|1247.06
#2015-09-08|1263.20
#2015-09-09|1278.45
#2015-09-10|1267.90
#2015-09-11|1261.29
#2015-09-14|1253.70
#2015-09-15|1264.36
#2015-09-16|1284.82
#2015-09-17|1290.96
#2015-09-18|1269.29
#2015-09-21|1262.28
#2015-09-22|1215.58
#2015-09-23|1219.23
#2015-09-24|1212.07
#2015-09-25|1235.90
#2015-09-28|1209.49
#2015-09-29|1203.83
#2015-09-30|1227.74
#2015-10-01|1224.94
#2015-10-02|1240.81
#2015-10-05|1274.88
#2015-10-06|1293.19
#2015-10-07|1289.76
#2015-10-08|1297.65
#2015-10-09|1311.91
#2015-10-12|1311.03
#2015-10-13|1300.41
#2015-10-14|1298.63
#2015-10-15|1310.96
#2015-10-16|1317.12
#2015-10-19|1310.78
#2015-10-20|1307.01
#2015-10-21|1314.69
#2015-10-22|1319.25
#2015-10-23|1335.41
#2015-10-26|1330.95
#2015-10-27|1318.59
#2015-10-28|1332.23
#2015-10-29|1318.24
#2015-10-30|1330.86
#2015-11-02|1334.58
#2015-11-03|1328.45
#2015-11-04|1321.60
#2015-11-05|1330.37
#2015-11-06|1316.94
#2015-11-09|1297.88
#2015-11-10|1292.65
#2015-11-11|1307.30
#2015-11-12|1287.22
#2015-11-13|1272.45
#2015-11-16|1270.28
#2015-11-17|1295.69
#2015-11-18|1288.32
#2015-11-19|1302.96
#2015-11-20|1294.32
#2015-11-23|1283.28
#2015-11-24|1267.28
#2015-11-25|1280.95
#2015-11-26|1296.50
#2015-11-27|1291.86
#2015-11-30|1295.43
#2015-12-01|1292.40
#2015-12-02|1285.93
#2015-12-03|1277.08
#2015-12-04|1278.30
#2015-12-07|1285.96
#2015-12-08|1269.01
#2015-12-09|1268.68
#2015-12-10|1263.03
#2015-12-11|1246.65
#2015-12-14|1230.35
#2015-12-15|1254.71
#2015-12-16|1261.32
#2015-12-17|1263.03
#2015-12-18|1249.80
#2015-12-21|1243.44
#2015-12-22|1248.92
#2015-12-23|1265.92
#2015-12-24|1272.44
#2015-12-25|1272.44
#2015-12-28|1263.64
#2015-12-29|1278.47
#2015-12-30|1273.78
#2015-12-31|1257.27
#2016-01-01|1257.27
#2016-01-04|1220.71
#2016-01-05|1215.08
#2016-01-06|1202.95
#2016-01-07|1192.04
#2016-01-08|1182.82
#2016-01-11|1171.35
#2016-01-12|1185.92
#2016-01-13|1192.53
#2016-01-14|1169.18
#2016-01-15|1154.87
#2016-01-18|1139.56
#2016-01-19|1164.30
#2016-01-20|1124.94
#2016-01-21|1137.48
#2016-01-22|1173.27
#2016-01-25|1170.30
#2016-01-26|1182.97
#2016-01-27|1192.04
#2016-01-28|1184.20
#2016-01-29|1197.73
#2016-02-01|1203.54
#2016-02-02|1177.02
#2016-02-03|1176.72
#2016-02-04|1188.97
#2016-02-05|1177.93
#2016-02-08|1139.85
#2016-02-09|1138.23
#2016-02-10|1143.85
#2016-02-11|1114.01
#2016-02-12|1128.82
#2016-02-15|1153.10
#2016-02-16|1152.77
#2016-02-17|1183.41
#2016-02-18|1182.98
#2016-02-19|1178.80
#2016-02-22|1189.86
#2016-02-23|1175.87
#2016-02-24|1154.10
#2016-02-25|1177.18
#2016-02-26|1182.51
#2016-02-29|1186.40
#2016-03-01|1201.17
#2016-03-02|1199.73
#2016-03-03|1208.69
#2016-03-04|1227.67
#2016-03-07|1220.64
#2016-03-08|1218.96
#2016-03-09|1219.44
#2016-03-10|1215.12
#2016-03-11|1253.91
#2016-03-14|1253.19
#2016-03-15|1245.96
#2016-03-16|1239.57
#2016-03-17|1260.99
#2016-03-18|1263.58
#2016-03-21|1253.29
#2016-03-22|1250.21
#2016-03-23|1244.25
#2016-03-24|1218.94
#2016-03-25|1218.94
#2016-03-28|1224.56
#2016-03-29|1230.35
#2016-03-30|1269.67
#2016-03-31|1258.45
#2016-04-01|1235.96
#2016-04-04|1244.33
#2016-04-05|1217.54
#2016-04-06|1227.38
#2016-04-07|1217.99
#2016-04-08|1236.09
#2016-04-11|1242.15
#2016-04-12|1244.29
#2016-04-13|1270.66
#2016-04-14|1273.71
#2016-04-15|1272.30
#2016-04-18|1278.61
#2016-04-19|1300.86
#2016-04-20|1302.28
#2016-04-21|1296.29
#2016-04-22|1288.39
#2016-04-25|1286.79
#2016-04-26|1290.60
#2016-04-27|1299.05
#2016-04-28|1298.70
#2016-04-29|1283.34
#2016-05-02|1295.10
#2016-05-03|1277.35
#2016-05-04|1262.47
#2016-05-05|1255.72
#2016-05-06|1255.95
#2016-05-09|1260.17
#2016-05-10|1271.43
#2016-05-11|1269.61
#2016-05-12|1261.27
#2016-05-13|1254.56
#2016-05-16|1256.89
#2016-05-17|1255.18
#2016-05-18|1253.88
#2016-05-19|1235.49
#2016-05-20|1255.86
#2016-05-23|1249.25
#2016-05-24|1272.47
#2016-05-25|1284.65
#2016-05-26|1297.28
#2016-05-27|1292.20
#2016-05-30|1297.00
#2016-05-31|1291.40
#2016-06-01|1288.36
#2016-06-02|1288.15
#2016-06-03|1296.42
#2016-06-06|1302.90
#2016-06-07|1316.04
#2016-06-08|1311.49
#2016-06-09|1291.99
#2016-06-10|1259.50
#2016-06-13|1236.03
#2016-06-14|1198.84
#2016-06-15|1212.96
#2016-06-16|1195.93
#2016-06-17|1220.60
#2016-06-20|1272.58
#2016-06-21|1273.35
#2016-06-22|1278.10
#2016-06-23|1309.18
#2016-06-24|1185.03
#2016-06-27|1130.21
#2016-06-28|1167.99
#2016-06-29|1203.65
#2016-06-30|1216.73
#2016-07-01|1230.11
#2016-07-04|1219.94
#2016-07-05|1196.68
#2016-07-06|1171.69
#2016-07-07|1181.25
#2016-07-08|1196.99
#2016-07-11|1218.24
#2016-07-12|1238.17
#2016-07-13|1241.38
#2016-07-14|1255.15
#2016-07-15|1246.24
#2016-07-18|1243.20
#2016-07-19|1231.03
#2016-07-20|1244.78
#2016-07-21|1241.68
#2016-07-22|1240.57
#2016-07-25|1243.14
#2016-07-26|1245.75
#2016-07-27|1261.03
#2016-07-28|1265.64
#2016-07-29|1281.14
#2016-08-01|1271.64
#2016-08-02|1257.00
#2016-08-03|1248.06
#2016-08-04|1252.35
#2016-08-05|1262.26
#2016-08-08|1262.92
#2016-08-09|1281.23
#2016-08-10|1283.72
#2016-08-11|1299.85
#2016-08-12|1298.86
#2016-08-15|1300.85
#2016-08-16|1296.19
#2016-08-17|1285.87
#2016-08-18|1297.85
#2016-08-19|1288.07
#2016-08-22|1287.08
#2016-08-23|1294.84
#2016-08-24|1289.91
#2016-08-25|1285.24
#2016-08-26|1294.04
#2016-08-29|1277.08
#2016-08-30|1283.61
#2016-08-31|1277.87
#2016-09-01|1286.63
#2016-09-02|1310.81
#2016-09-05|1309.26
#2016-09-06|1316.57
#2016-09-07|1323.83
#2016-09-08|1324.37
#2016-09-09|1304.58
#2016-09-12|1292.35
#2016-09-13|1280.97
#2016-09-14|1274.71
#2016-09-15|1275.77
#2016-09-16|1256.72
#2016-09-19|1275.63
#2016-09-20|1273.02
#2016-09-21|1274.57
#2016-09-22|1312.61
#2016-09-23|1303.52
#2016-09-26|1286.72
#2016-09-27|1276.12
#2016-09-28|1285.55
#2016-09-29|1292.01
#2016-09-30|1294.53
#2016-10-03|1294.22
#2016-10-04|1299.91
#2016-10-05|1301.24
#2016-10-06|1295.74
#2016-10-07|1286.98
#2016-10-10|1297.46
#2016-10-11|1280.40
#2016-10-12|1272.15
#2016-10-13|1263.18
#2016-10-14|1278.15
#2016-10-17|1270.76
#2016-10-18|1283.98
#2016-10-19|1287.37
#2016-10-20|1286.36
#2016-10-21|1278.49
#2016-10-24|1284.52
#2016-10-25|1276.66
#2016-10-26|1281.69
#2016-10-27|1284.11
#2016-10-28|1291.02
#2016-10-31|1285.04
#2016-11-01|1284.23
#2016-11-02|1276.24
#2016-11-03|1272.76
#2016-11-04|1265.34
#2016-11-07|1276.01
#2016-11-08|1282.85
#2016-11-09|1286.13
#2016-11-10|1272.55
#2016-11-11|1260.27
#2016-11-14|1247.67
#2016-11-15|1257.63
#2016-11-16|1243.53
#2016-11-17|1250.67
#2016-11-18|1234.54
#2016-11-21|1247.15
#2016-11-22|1247.17
#2016-11-23|1234.29
#2016-11-24|1241.23
#2016-11-25|1248.79
#2016-11-28|1237.42
#2016-11-29|1252.67
#2016-11-30|1257.51
#2016-12-01|1253.07
#2016-12-02|1249.70
#2016-12-05|1268.76
#2016-12-06|1284.94
#2016-12-07|1304.74
#2016-12-08|1297.36
#2016-12-09|1297.42
#2016-12-12|1305.50
#2016-12-13|1321.27
#2016-12-14|1313.19
#2016-12-15|1297.15
#2016-12-16|1299.47
#2016-12-19|1300.94
#2016-12-20|1300.48
#2016-12-21|1305.15
#2016-12-22|1310.14
#2016-12-23|1312.21
#2016-12-26|1312.21
#2016-12-27|1314.41
#2016-12-28|1306.43
#2016-12-29|1316.45
#2016-12-30|1330.06
#2017-01-02|1336.61
#2017-01-03|1321.33
#2017-01-04|1331.88
#2017-01-05|1347.81
#2017-01-06|1346.56
#2017-01-09|1339.54
#2017-01-10|1344.03
#2017-01-11|1328.92
#2017-01-12|1346.80
#2017-01-13|1357.99
#2017-01-16|1345.51
#2017-01-17|1351.95
#2017-01-18|1349.62
#2017-01-19|1338.73
#2017-01-20|1348.92
#2017-01-23|1351.17
#2017-01-24|1354.32
#2017-01-25|1365.66
#2017-01-26|1352.96
#2017-01-27|1350.89
#2017-01-30|1334.70
#2017-01-31|1339.78
#2017-02-01|1345.36
#2017-02-02|1351.06
#2017-02-03|1357.60
#2017-02-06|1338.50
#2017-02-07|1325.63
#2017-02-08|1330.77
#2017-02-09|1339.56
#2017-02-10|1334.72
#2017-02-13|1347.63
#2017-02-14|1344.55
#2017-02-15|1352.28
#2017-02-16|1358.43
#2017-02-17|1344.91
#2017-02-20|1342.89
#2017-02-21|1338.50
#2017-02-22|1341.40
#2017-02-23|1346.37
#2017-02-24|1330.66
#2017-02-27|1336.39
#2017-02-28|1342.13
#2017-03-01|1358.01
#2017-03-02|1355.51
#2017-03-03|1367.77
#2017-03-06|1367.61
#2017-03-07|1360.90
#2017-03-08|1360.02
#2017-03-09|1368.95
#2017-03-10|1383.49
#2017-03-13|1385.73
#2017-03-14|1376.57
#2017-03-15|1376.06
#2017-03-16|1397.28
#2017-03-17|1402.07
#2017-03-20|1401.15
#2017-03-21|1406.47
#2017-03-22|1402.69
#2017-03-23|1412.17
#2017-03-24|1412.71
#2017-03-27|1423.11
#2017-03-28|1430.16
#2017-03-29|1419.56
#2017-03-30|1423.97
#2017-03-31|1428.51
#2017-04-03|1413.78
#2017-04-04|1418.67
#2017-04-05|1417.19
#2017-04-06|1424.16
#2017-04-07|1423.00
#2017-04-10|1413.08
#2017-04-11|1415.14
#2017-04-12|1415.16
#2017-04-13|1408.12
#2017-04-14|1408.12
#2017-04-17|1413.23
#2017-04-18|1397.77
#2017-04-19|1404.70
#2017-04-20|1431.03
#2017-04-21|1416.31
#2017-04-24|1501.29
#2017-04-25|1515.28
#2017-04-26|1510.83
#2017-04-27|1506.75
#2017-04-28|1510.04
#2017-05-01|1513.92
#2017-05-02|1522.81
#2017-05-03|1523.44
#2017-05-04|1550.08
#2017-05-05|1574.89
#2017-05-08|1556.02
#2017-05-09|1553.63
#2017-05-10|1551.83
#2017-05-11|1545.65
#2017-05-12|1562.68
#2017-05-15|1575.57
#2017-05-16|1593.57
#2017-05-17|1578.62
#2017-05-18|1565.69
#2017-05-19|1587.50
#2017-05-22|1593.44
#2017-05-23|1596.89
#2017-05-24|1591.58
#2017-05-25|1596.30
#2017-05-26|1592.29
#2017-05-29|1591.14
#2017-05-30|1588.80
#2017-05-31|1595.47
#2017-06-01|1603.97
#2017-06-02|1619.10
#2017-06-05|1608.92
#2017-06-06|1600.11
#2017-06-07|1598.99
#2017-06-08|1592.00
#2017-06-09|1596.41
#2017-06-12|1582.43
#2017-06-13|1589.60
#2017-06-14|1596.56
#2017-06-15|1571.11
#2017-06-16|1592.37
#2017-06-19|1601.80
#2017-06-20|1591.76
#2017-06-21|1589.99
#2017-06-22|1593.87
#2017-06-23|1595.44
#2017-06-26|1605.24
#2017-06-27|1604.36
#2017-06-28|1613.06
#2017-06-29|1592.26
#2017-06-30|1580.58
#2017-07-03|1595.17
#2017-07-04|1586.33
#2017-07-05|1586.19
#2017-07-06|1587.83
#2017-07-07|1584.87
#2017-07-10|1590.37
#2017-07-11|1587.35
#2017-07-12|1611.40
#2017-07-13|1614.38
#2017-07-14|1621.45
#2017-07-17|1622.72
#2017-07-18|1622.61
#2017-07-19|1625.58
#2017-07-20|1637.28
#2017-07-21|1616.35
#2017-07-24|1615.17
#2017-07-25|1627.93
#2017-07-26|1633.57
#2017-07-27|1635.86
#2017-07-28|1629.40
#2017-07-31|1623.98
#2017-08-01|1637.82
#2017-08-02|1638.79
#2017-08-03|1649.18
#2017-08-04|1652.80
#2017-08-07|1659.68
#2017-08-08|1655.36
#2017-08-09|1634.53
#2017-08-10|1626.05
#2017-08-11|1615.56
#2017-08-14|1633.71
#2017-08-15|1630.95
#2017-08-16|1640.32
#2017-08-17|1638.15
#2017-08-18|1628.80
#2017-08-21|1630.25
#2017-08-22|1636.17
#2017-08-23|1638.30
#2017-08-24|1635.99
#2017-08-25|1641.92
#2017-08-28|1645.38
#2017-08-29|1639.62
#2017-08-30|1633.85
#2017-08-31|1640.57
#2017-09-01|1650.20
#2017-09-04|1649.35
#2017-09-05|1647.43
#2017-09-06|1653.88
#2017-09-07|1668.65
#2017-09-08|1671.87
#2017-09-11|1686.79
#2017-09-12|1692.80
#2017-09-13|1689.40
#2017-09-14|1685.60
#2017-09-15|1693.49
#2017-09-18|1697.65
#2017-09-19|1704.74
#2017-09-20|1707.38
#2017-09-21|1704.74
#2017-09-22|1717.10
#2017-09-25|1702.71
#2017-09-26|1688.06
#2017-09-27|1686.99
#2017-09-28|1699.40
#2017-09-29|1715.44
#2017-10-02|1709.34
#2017-10-03|1717.23
#2017-10-04|1717.57
#2017-10-05|1715.01
#2017-10-06|1712.42
#2017-10-09|1714.82
#2017-10-10|1726.18
#2017-10-11|1731.35
#2017-10-12|1731.52
#2017-10-13|1724.97
#2017-10-16|1722.56
#2017-10-17|1716.20
#2017-10-18|1728.05
#2017-10-19|1731.00
#2017-10-20|1722.88
#2017-10-23|1718.87
#2017-10-24|1721.47
#2017-10-25|1723.81
#2017-10-26|1729.58
#2017-10-27|1723.45
#2017-10-30|1730.09
#2017-10-31|1736.67
#2017-11-01|1735.13
#2017-11-02|1741.64
#2017-11-03|1735.63
#2017-11-06|1727.65
#2017-11-07|1717.82
#2017-11-08|1716.69
#2017-11-09|1703.49
#2017-11-10|1700.25
#2017-11-13|1686.86
#2017-11-14|1695.54
#2017-11-15|1696.82
#2017-11-16|1704.94
#2017-11-17|1699.14
#2017-11-20|1701.27
#2017-11-21|1705.83
#2017-11-22|1711.32
#2017-11-23|1728.01
#2017-11-24|1745.05
#2017-11-27|1734.72
#2017-11-28|1736.70
#2017-11-29|1737.42
#2017-11-30|1742.70
#2017-12-01|1716.82
#2017-12-04|1735.40
#2017-12-05|1729.66
#2017-12-06|1723.02
#2017-12-07|1727.32
#2017-12-08|1726.10
#2017-12-11|1727.90
#2017-12-12|1730.10
#2017-12-13|1725.68
#2017-12-14|1716.89
#2017-12-15|1713.08
#2017-12-18|1742.77
#2017-12-19|1732.69
#2017-12-20|1734.07
#2017-12-21|1738.97
#2017-12-22|1729.72
#2017-12-25|1729.72
#2017-12-26|1734.25
#2017-12-27|1739.91
#2017-12-28|1738.61
#2017-12-29|1741.24
#2018-01-01|1741.24
#2018-01-02|1739.81
#2018-01-03|1749.53
#2018-01-04|1783.09
#2018-01-05|1795.94
#2018-01-08|1791.98
#2018-01-09|1796.32
#2018-01-10|1796.41
#2018-01-11|1798.65
#2018-01-12|1821.81
#2018-01-15|1839.25
#2018-01-16|1837.11
#2018-01-17|1834.11
#2018-01-18|1833.14
#2018-01-19|1842.42
#2018-01-22|1851.34
#2018-01-23|1855.93
#2018-01-24|1855.68
#2018-01-25|1867.25
#2018-01-26|1872.42
#2018-01-29|1857.24
#2018-01-30|1850.45
#2018-01-31|1862.20
#2018-02-01|1857.96
#2018-02-02|1823.39
#2018-02-05|1792.17
#2018-02-06|1740.66
#2018-02-07|1766.66
#2018-02-08|1727.25
#2018-02-09|1703.34
#2018-02-12|1727.29
#2018-02-13|1729.15
#2018-02-14|1755.28
#2018-02-15|1784.38
#2018-02-16|1799.60
#2018-02-19|1783.84
#2018-02-20|1786.21
#2018-02-21|1787.98
#2018-02-22|1788.10
#2018-02-23|1787.22
#2018-02-26|1793.70
#2018-02-27|1784.89
#2018-02-28|1771.04
#2018-03-01|1750.01
#2018-03-02|1731.44
#2018-03-05|1742.48
#2018-03-06|1757.31
#2018-03-07|1764.21
#2018-03-08|1775.74
#2018-03-09|1781.84
#2018-03-12|1783.59
#2018-03-13|1783.72
#2018-03-14|1775.07
#2018-03-15|1779.68
#2018-03-16|1777.11
#2018-03-19|1768.11
#2018-03-20|1767.06
#2018-03-21|1761.59
#2018-03-22|1745.10
#2018-03-23|1730.55
#2018-03-26|1734.07
#2018-03-27|1745.03
#2018-03-28|1745.01
#2018-03-29|1747.54
#2018-03-30|1747.54
#2018-04-02|1749.10
#2018-04-03|1738.59
#2018-04-04|1737.65
#2018-04-05|1769.28
#2018-04-06|1770.22
#2018-04-09|1780.03
#2018-04-10|1798.54
#2018-04-11|1793.38
#2018-04-12|1792.44
#2018-04-13|1796.63
#2018-04-16|1803.12
#2018-04-17|1813.91
#2018-04-18|1826.59
#2018-04-19|1829.65
#2018-04-20|1822.32
#2018-04-23|1820.28
#2018-04-24|1821.19
#2018-04-25|1804.22
#2018-04-26|1810.68
#2018-04-27|1820.10
#2018-04-30|1828.51
#2018-05-01|1814.51
#2018-05-02|1815.78
#2018-05-03|1810.86
#2018-05-04|1812.78
#2018-05-07|1815.36
#2018-05-08|1806.71
#2018-05-09|1809.68
#2018-05-10|1817.68
#2018-05-11|1831.57
#2018-05-14|1835.48
#2018-05-15|1819.46
#2018-05-16|1810.39
#2018-05-17|1828.88
#2018-05-18|1823.66
#2018-05-21|1829.95
#2018-05-22|1836.79
#2018-05-23|1804.26
#2018-05-24|1802.61
#2018-05-25|1791.63
#2018-05-28|1778.49
#2018-05-29|1747.18
#2018-05-30|1757.20
#2018-05-31|1760.94
#2018-06-01|1779.78
#2018-06-04|1789.78
#2018-06-05|1780.93
#2018-06-06|1796.50
#2018-06-07|1798.27
#2018-06-08|1790.08
#2018-06-11|1806.03
#2018-06-12|1798.69
#2018-06-13|1798.26
#2018-06-14|1802.01
#2018-06-15|1790.56
#2018-06-18|1773.81
#2018-06-19|1749.31
#2018-06-20|1745.96
#2018-06-21|1734.88
#2018-06-22|1759.44
#2018-06-25|1736.98
#2018-06-26|1733.67
#2018-06-27|1736.37
#2018-06-28|1718.17
#2018-06-29|1746.91
#2018-07-02|1722.21
#2018-07-03|1741.41
#2018-07-04|1741.62
#2018-07-05|1763.77
#2018-07-06|1776.30
#2018-07-09|1783.96
#2018-07-10|1789.64
#2018-07-11|1766.93
#2018-07-12|1778.58
#2018-07-13|1780.82
#2018-07-16|1782.55
#2018-07-17|1780.90
#2018-07-18|1781.12
#2018-07-19|1767.71
#2018-07-20|1776.23
#2018-07-23|1769.19
#2018-07-24|1784.49
#2018-07-25|1779.39
#2018-07-26|1792.56
#2018-07-27|1800.23
#2018-07-30|1802.59
#2018-07-31|1806.01
#2018-08-01|1796.81
#2018-08-02|1777.41
#2018-08-03|1780.15
#2018-08-06|1774.99
#2018-08-07|1792.63
#2018-08-08|1790.05
#2018-08-09|1786.99
#2018-08-10|1740.99
#2018-08-13|1737.02
#2018-08-14|1728.02
#2018-08-15|1691.38
#2018-08-16|1715.65
#2018-08-17|1718.58
#2018-08-20|1734.45
#2018-08-21|1756.07
#2018-08-22|1772.29
#2018-08-23|1769.35
#2018-08-24|1780.13
#2018-08-27|1801.88
#2018-08-28|1809.88
#2018-08-29|1811.07
#2018-08-30|1799.42
#2018-08-31|1774.23
#2018-09-03|1773.68
#2018-09-04|1743.23
#2018-09-05|1727.78
#2018-09-06|1724.84
#2018-09-07|1720.85
#2018-09-10|1730.23
#2018-09-11|1732.73
#2018-09-12|1753.34
#2018-09-13|1758.57
#2018-09-14|1764.63
#2018-09-17|1766.74
#2018-09-18|1773.90
#2018-09-19|1775.25
#2018-09-20|1803.58
#2018-09-21|1818.88
#2018-09-24|1816.83
#2018-09-25|1817.31
#2018-09-26|1821.44
#2018-09-27|1818.75
#2018-09-28|1795.01
#2018-10-01|1794.87
#2018-10-02|1777.10
#2018-10-03|1781.99
#2018-10-04|1754.03
#2018-10-05|1737.35
#2018-10-08|1712.32
#2018-10-09|1714.67
#2018-10-10|1687.72
#2018-10-11|1660.64
#2018-10-12|1659.00
#2018-10-15|1660.78
#2018-10-16|1688.05
#2018-10-17|1672.27
#2018-10-18|1659.48
#2018-10-19|1649.26
#2018-10-22|1635.05
#2018-10-23|1604.29
#2018-10-24|1594.81
#2018-10-25|1617.40
#2018-10-26|1597.97
#2018-10-29|1607.67
#2018-10-30|1601.02
#2018-10-31|1630.29
#2018-11-01|1638.94
#2018-11-02|1643.23
#2018-11-05|1643.79
#2018-11-06|1639.17
#2018-11-07|1668.27
#2018-11-08|1659.99
#2018-11-09|1640.59
#2018-11-12|1610.07
#2018-11-13|1627.06
#2018-11-14|1621.89
#2018-11-15|1609.63
#2018-11-16|1616.90
#2018-11-19|1610.68
#2018-11-20|1584.58
#2018-11-21|1597.54
#2018-11-22|1587.99
#2018-11-23|1583.93
#2018-11-26|1599.21
#2018-11-27|1589.94
#2018-11-28|1588.63
#2018-11-29|1612.31
#2018-11-30|1600.92
#2018-12-03|1618.23
#2018-12-04|1605.65
#2018-12-05|1583.06
#2018-12-06|1535.88
#2018-12-07|1548.20
#2018-12-10|1522.13
#2018-12-11|1535.64
#2018-12-12|1574.14
#2018-12-13|1568.16
#2018-12-14|1546.55
#2018-12-17|1533.70
#2018-12-18|1525.85
#2018-12-19|1539.97
#2018-12-20|1510.78
#2018-12-21|1509.88
#2018-12-24|1490.39
#2018-12-25|1490.39
#2018-12-26|1489.61
#2018-12-27|1479.63
#2018-12-28|1510.36
#2018-12-31|1527.59
#2019-01-01|1527.59
#2019-01-02|1504.69
#2019-01-03|1485.66
#2019-01-04|1527.27
#2019-01-07|1529.85
#2019-01-08|1546.26
#2019-01-09|1568.43
#2019-01-10|1569.01
#2019-01-11|1555.95
#2019-01-14|1545.85
#2019-01-15|1548.19
#2019-01-16|1552.03
#2019-01-17|1545.45
#2019-01-18|1569.20
#2019-01-21|1567.14
#2019-01-22|1561.02
#2019-01-23|1560.95
#2019-01-24|1565.25
#2019-01-25|1587.12
#2019-01-28|1580.00
#2019-01-29|1588.22
#2019-01-30|1603.60
#2019-01-31|1614.43
#2019-02-01|1621.28
#2019-02-04|1610.49
#2019-02-05|1636.67
#2019-02-06|1628.27
#2019-02-07|1596.08
#2019-02-08|1582.46
#2019-02-11|1591.60
#2019-02-12|1607.11
#2019-02-13|1612.81
#2019-02-14|1609.43
#2019-02-15|1634.57
#2019-02-18|1647.92
#2019-02-19|1649.78
#2019-02-20|1662.21
#2019-02-21|1663.10
#2019-02-22|1668.81
#2019-02-25|1674.96
#2019-02-26|1678.42
#2019-02-27|1678.12
#2019-02-28|1687.51
#2019-03-01|1697.64
#2019-03-04|1694.64
#2019-03-05|1694.06
#2019-03-06|1692.69
#2019-03-07|1672.71
#2019-03-08|1661.74
#2019-03-11|1670.91
#2019-03-12|1680.38
#2019-03-13|1696.52
#2019-03-14|1710.00
#2019-03-15|1729.23
#2019-03-18|1732.86
#2019-03-19|1741.37
#2019-03-20|1727.56
#2019-03-21|1726.59
#2019-03-22|1680.63
#2019-03-25|1681.81
#2019-03-26|1690.79
#2019-03-27|1685.93
#2019-03-28|1682.43
#2019-03-29|1698.85
#2019-04-01|1715.46
#2019-04-02|1716.85
#2019-04-03|1738.37
#2019-04-04|1733.59
#2019-04-05|1737.36
#2019-04-08|1740.90
#2019-04-09|1730.99
#2019-04-10|1731.57
#2019-04-11|1747.04
#2019-04-12|1759.75
#2019-04-15|1763.27
#2019-04-16|1768.72
#2019-04-17|1777.32
#2019-04-18|1773.56
#2019-04-19|1773.56
#2019-04-22|1775.38
#2019-04-23|1774.30
#2019-04-24|1769.96
#2019-04-25|1754.98
#2019-04-26|1765.22
#2019-04-29|1770.27
#2019-04-30|1779.43
#2019-05-01|1784.75
#2019-05-02|1766.98
#2019-05-03|1770.39
#2019-05-06|1751.03
#2019-05-07|1726.62
#2019-05-08|1735.42
#2019-05-09|1710.78
#2019-05-10|1718.18
#2019-05-13|1696.72
#2019-05-14|1717.74
#2019-05-15|1727.44
#2019-05-16|1746.18
#2019-05-17|1740.07
#2019-05-20|1717.70
#2019-05-21|1731.84
#2019-05-22|1726.71
#2019-05-23|1695.80
#2019-05-24|1716.47
#2019-05-27|1724.05
#2019-05-28|1715.25
#2019-05-29|1686.32
#2019-05-30|1694.34
#2019-05-31|1684.81
#2019-06-03|1703.13
#2019-06-04|1716.54
#2019-06-05|1731.14
#2019-06-06|1728.82
#2019-06-07|1764.99
#2019-06-10|1767.66
#2019-06-11|1777.07
#2019-06-12|1768.59
#2019-06-13|1761.09
#2019-06-14|1750.46
#2019-06-17|1758.06
#2019-06-18|1789.92
#2019-06-19|1797.54
#2019-06-20|1813.96
#2019-06-21|1813.80
#2019-06-24|1823.79
#2019-06-25|1821.77
#2019-06-26|1816.10
#2019-06-27|1813.58
#2019-06-28|1831.33
#2019-07-01|1830.53
#2019-07-02|1829.52
#2019-07-03|1842.79
#2019-07-04|1844.33
#2019-07-05|1824.77
#2019-07-08|1821.64
#2019-07-09|1814.33
#2019-07-10|1820.27
#2019-07-11|1815.76
#2019-07-12|1823.67
#2019-07-15|1828.34
#2019-07-16|1833.20
#2019-07-17|1820.32
#2019-07-18|1812.34
#2019-07-19|1814.73
#2019-07-22|1818.54
#2019-07-23|1822.37
#2019-07-24|1818.63
#2019-07-25|1812.87
#2019-07-26|1819.62
#2019-07-29|1816.74
#2019-07-30|1789.54
#2019-07-31|1791.80
#2019-08-01|1792.85
#2019-08-02|1739.63
#2019-08-05|1712.78
#2019-08-06|1711.95
#2019-08-07|1727.48
#2019-08-08|1763.61
#2019-08-09|1744.81
#2019-08-12|1741.84
#2019-08-13|1751.39
#2019-08-14|1710.52
#2019-08-15|1698.02
#2019-08-16|1719.36
#2019-08-19|1741.59
#2019-08-20|1731.04
#2019-08-21|1762.27
#2019-08-22|1744.17
#2019-08-23|1729.82
#2019-08-26|1736.86
#2019-08-27|1746.05
#2019-08-28|1734.80
#2019-08-29|1758.51
#2019-08-30|1762.12
#2019-09-02|1758.95
#2019-09-03|1749.11
#2019-09-04|1780.09
#2019-09-05|1799.99
#2019-09-06|1803.14
#2019-09-09|1798.78
#2019-09-10|1795.35
#2019-09-11|1796.12
#2019-09-12|1810.94
#2019-09-13|1823.55
#2019-09-16|1791.74
#2019-09-17|1806.28
#2019-09-18|1809.06
#2019-09-19|1821.52
#2019-09-20|1822.13
#2019-09-23|1800.22
#2019-09-24|1800.81
#2019-09-25|1780.29
#2019-09-26|1789.17
#2019-09-27|1798.65
#2019-09-30|1802.03
#2019-10-01|1780.09
#2019-10-02|1730.62
#2019-10-03|1741.44
#2019-10-04|1756.47
#2019-10-07|1768.37
#2019-10-08|1741.89
#2019-10-09|1758.44
#2019-10-10|1785.17
#2019-10-11|1819.08
#2019-10-14|1811.14
#2019-10-15|1832.13
#2019-10-16|1831.92
#2019-10-17|1836.60
#2019-10-18|1828.79
#2019-10-21|1833.58
#2019-10-22|1833.55
#2019-10-23|1830.07
#2019-10-24|1838.33
#2019-10-25|1847.45
#2019-10-28|1851.32
#2019-10-29|1859.11
#2019-10-30|1868.24
#2019-10-31|1863.84
#2019-11-01|1876.29
#2019-11-04|1892.06
#2019-11-05|1884.80
#2019-11-06|1890.48
#2019-11-07|1892.84
#2019-11-08|1887.66
#2019-11-11|1890.72
#2019-11-12|1894.33
#2019-11-13|1890.27
#2019-11-14|1887.63
#2019-11-15|1908.12
#2019-11-18|1910.76
#2019-11-19|1904.85
#2019-11-20|1898.23
#2019-11-21|1895.55
#2019-11-22|1891.25
#2019-11-25|1898.03
#2019-11-26|1901.40
#2019-11-27|1898.68
#2019-11-28|1894.91
#2019-11-29|1894.88
#2019-12-02|1867.72
#2019-12-03|1850.92
#2019-12-04|1874.16
#2019-12-05|1876.19
#2019-12-06|1889.81
#2019-12-09|1882.83
#2019-12-10|1888.91
#2019-12-11|1891.66
#2019-12-12|1903.03
#2019-12-13|1917.02
#2019-12-16|1940.60
#2019-12-17|1937.10
#2019-12-18|1929.02
#2019-12-19|1930.87
#2019-12-20|1940.30
#2019-12-23|1944.00
#2019-12-24|1945.27
#2019-12-25|1945.27
#2019-12-26|1946.76
#2019-12-27|1960.66
#2019-12-30|1950.98
#2019-12-31|1952.67
#2020-01-01|1952.67
#2020-01-02|1969.21
#2020-01-03|1962.56
#2020-01-06|1959.17
#2020-01-07|1951.18
#2020-01-08|1954.34
#2020-01-09|1955.46
#2020-01-10|1956.49
#2020-01-13|1959.29
#2020-01-14|1959.34
#2020-01-15|1964.32
#2020-01-16|1964.84
#2020-01-17|1974.78
#2020-01-20|1967.71
#2020-01-21|1960.06
#2020-01-22|1946.43
#2020-01-23|1927.10
#2020-01-24|1938.30
#2020-01-27|1889.25
#2020-01-28|1906.88
#2020-01-29|1916.61
#2020-01-30|1899.23
#2020-01-31|1888.85
#2020-02-03|1894.77
#2020-02-04|1920.92
#2020-02-05|1930.65
#2020-02-06|1940.18
#2020-02-07|1935.04
#2020-02-10|1924.34
#2020-02-11|1935.08
#2020-02-12|1946.56
#2020-02-13|1935.27
#2020-02-14|1928.42
#2020-02-17|1932.13
#2020-02-18|1923.43
#2020-02-19|1933.00
#2020-02-20|1920.00
#2020-02-21|1919.79
#2020-02-24|1849.16
#2020-02-25|1815.31
#2020-02-26|1816.51
#2020-02-27|1777.99
#2020-02-28|1717.23
#2020-03-02|1746.72
#2020-03-03|1774.19
#2020-03-04|1792.09
#2020-03-05|1765.48
#2020-03-06|1711.34
#2020-03-09|1589.14
#2020-03-10|1554.45
#2020-03-11|1533.78
#2020-03-12|1323.96
#2020-03-13|1343.16
#2020-03-16|1269.01
#2020-03-17|1281.78
#2020-03-18|1198.61
#2020-03-19|1216.99
#2020-03-20|1277.32
#2020-03-23|1239.02
#2020-03-24|1345.33
#2020-03-25|1405.84
#2020-03-26|1469.81
#2020-03-27|1413.15
#2020-03-30|1415.40
#2020-03-31|1414.36
#2020-04-01|1350.41
#2020-04-02|1347.80
#2020-04-03|1319.42
#2020-04-06|1377.78
#2020-04-07|1418.74
#2020-04-08|1418.57
#2020-04-09|1449.65
#2020-04-10|1449.65
#2020-04-13|1444.61
#2020-04-14|1458.74
#2020-04-15|1396.68
#2020-04-16|1386.38
#2020-04-17|1439.25
#2020-04-20|1447.33
#2020-04-21|1395.22
#2020-04-22|1405.59
#2020-04-23|1418.58
#2020-04-24|1398.55
#2020-04-27|1438.03
#2020-04-28|1458.39
#2020-04-29|1493.47
#2020-04-30|1478.14
#2020-05-01|1485.63
#2020-05-04|1417.32
#2020-05-05|1443.35
#2020-05-06|1423.37
#2020-05-07|1440.46
#2020-05-08|1471.05
#2020-05-11|1453.93
#2020-05-12|1455.06
#2020-05-13|1412.40
#2020-05-14|1384.17
#2020-05-15|1389.85
#2020-05-18|1465.38
#2020-05-19|1458.26
#2020-05-20|1477.11
#2020-05-21|1455.48
#2020-05-22|1450.47
#2020-05-25|1483.97
#2020-05-26|1518.17
#2020-05-27|1541.80
#2020-05-28|1578.74
#2020-05-29|1563.83
#2020-06-01|1588.36
#2020-06-02|1627.87
#2020-06-03|1683.78
#2020-06-04|1701.35
#2020-06-05|1755.08
#2020-06-08|1747.34
#2020-06-09|1727.01
#2020-06-10|1712.00
#2020-06-11|1636.36
#2020-06-12|1624.53
#2020-06-15|1622.42
#2020-06-16|1662.42
#2020-06-17|1672.13
#2020-06-18|1660.81
#2020-06-19|1661.19
#2020-06-22|1659.98
#2020-06-23|1696.03
#2020-06-24|1638.99
#2020-06-25|1645.82
#2020-06-26|1641.58
#2020-06-29|1661.67
#2020-06-30|1657.01
#2020-07-01|1659.69
#2020-07-02|1695.79
#2020-07-03|1685.35
#2020-07-06|1722.01
#2020-07-07|1707.01
#2020-07-08|1693.80
#2020-07-09|1667.36
#2020-07-10|1687.15
#2020-07-13|1722.69
#2020-07-14|1713.36
#2020-07-15|1750.56
#2020-07-16|1746.67
#2020-07-17|1738.15
#2020-07-20|1749.70
#2020-07-21|1761.81
#2020-07-22|1757.32
#2020-07-23|1755.89
#2020-07-24|1733.84
#2020-07-27|1750.01
#2020-07-28|1740.99
#2020-07-29|1758.69
#2020-07-30|1724.74
#2020-07-31|1705.99
#2020-08-03|1725.27
#2020-08-04|1731.31
#2020-08-05|1766.94
#2020-08-06|1747.21
#2020-08-07|1741.54
#2020-08-10|1746.06
#2020-08-11|1786.46
#2020-08-12|1807.73
#2020-08-13|1803.59
#2020-08-14|1775.14
#2020-08-17|1783.78
#2020-08-18|1779.94
#2020-08-19|1790.72
#2020-08-20|1759.16
#2020-08-21|1745.76
#2020-08-24|1788.43
#2020-08-25|1789.52
#2020-08-26|1802.45
#2020-08-27|1785.02
#2020-08-28|1797.53
#2020-08-31|1788.47
#2020-09-01|1784.22
#2020-09-02|1797.82
#2020-09-03|1790.41
#2020-09-04|1770.02
#2020-09-07|1807.03
#2020-09-08|1773.71
#2020-09-09|1800.03
#2020-09-10|1803.63
#2020-09-11|1800.53
#2020-09-14|1813.48
#2020-09-15|1814.56
#2020-09-16|1813.80
#2020-09-17|1798.87
#2020-09-18|1784.28
#2020-09-21|1701.70
#2020-09-22|1689.90
#2020-09-23|1694.59
#2020-09-24|1674.93
#2020-09-25|1666.05
#2020-09-28|1709.43
#2020-09-29|1716.88
#2020-09-30|1709.75
#2020-10-01|1715.61
#2020-10-02|1712.85
#2020-10-05|1742.82
#2020-10-06|1753.06
#2020-10-07|1743.58
#2020-10-08|1752.35
#2020-10-09|1772.18
#2020-10-12|1782.51
#2020-10-13|1759.11
#2020-10-14|1759.66
#2020-10-15|1713.21
#2020-10-16|1747.41
#2020-10-19|1759.34
#2020-10-20|1764.22
#2020-10-21|1743.01
#2020-10-22|1735.75
#2020-10-23|1757.54
#2020-10-26|1720.83
#2020-10-27|1694.62
#2020-10-28|1625.53
#2020-10-29|1612.34
#2020-10-30|1618.83
#2020-11-02|1650.17
#2020-11-03|1702.87
#2020-11-04|1739.84
#2020-11-05|1778.95
#2020-11-06|1776.94
#2020-11-09|1898.71
#2020-11-10|1929.63
#2020-11-11|1927.30
#2020-11-12|1909.61
#2020-11-13|1918.50
#2020-11-16|1953.17
#2020-11-17|1961.93
#2020-11-18|1970.81
#2020-11-19|1951.94
#2020-11-20|1959.95
#2020-11-23|1952.07
#2020-11-24|1983.93
#2020-11-25|1991.55
#2020-11-26|1989.94
#2020-11-27|2008.46
#2020-11-30|1983.43
#2020-12-01|2016.30
#2020-12-02|2023.16
#2020-12-03|2033.64
#2020-12-04|2043.00
#2020-12-07|2030.51
#2020-12-08|2023.60
#2020-12-09|2016.55
#2020-12-10|2024.25
#2020-12-11|2006.35
#2020-12-14|2017.25
#2020-12-15|2020.18
#2020-12-16|2033.49
#2020-12-17|2044.48
#2020-12-18|2036.01
#2020-12-21|1984.71
#2020-12-22|2002.55
#2020-12-23|2027.98
#2020-12-24|2026.29
#2020-12-25|2026.29
#2020-12-28|2053.39
#2020-12-29|2067.29
#2020-12-30|2071.55
#2020-12-31|2043.27
#2021-01-01|2043.27
#2021-01-04|2064.99
#2021-01-05|2057.07
#2021-01-06|2080.69
#2021-01-07|2090.23
#2021-01-08|2104.07
#2021-01-11|2069.31
#2021-01-12|2066.71
#2021-01-13|2072.48
#2021-01-14|2077.60
#2021-01-15|2047.75
#2021-01-18|2039.08
#2021-01-19|2043.34
#2021-01-20|2050.10
#2021-01-21|2046.52
#2021-01-22|2037.70
#2021-01-25|1996.89
#2021-01-26|2021.01
#2021-01-27|1986.28
#2021-01-28|2007.04
#2021-01-29|1974.11
#2021-02-01|1986.81
#2021-02-02|2016.07
#2021-02-03|2014.66
#2021-02-04|2025.64
#2021-02-05|2051.69
#2021-02-08|2063.37
#2021-02-09|2073.51
#2021-02-10|2070.60
#2021-02-11|2073.34
#2021-02-12|2080.75
#2021-02-15|2110.24
#2021-02-16|2108.20
#2021-02-17|2085.49
#2021-02-18|2079.25
#2021-02-19|2101.77
#2021-02-22|2100.67
#2021-02-23|2109.39
#2021-02-24|2109.31
#2021-02-25|2122.33
#2021-02-26|2078.45
#2021-03-01|2096.60
#2021-03-02|2103.99
#2021-03-03|2112.77
#2021-03-04|2108.16
#2021-03-05|2067.11
#2021-03-08|2098.85
#2021-03-09|2111.73
#2021-03-10|2135.20
#2021-03-11|2160.10
#2021-03-12|2160.38
#2021-03-15|2152.75
#2021-03-16|2155.67
#2021-03-17|2157.78
#2021-03-18|2163.70
#2021-03-19|2138.42
#2021-03-22|2134.31
#2021-03-23|2118.05
#2021-03-24|2109.75
#2021-03-25|2103.84
#2021-03-26|2117.70
#2021-03-29|2120.15
#2021-03-30|2134.55
#2021-03-31|2132.66
#2021-04-01|2150.44
#2021-04-02|2150.44
#2021-04-05|2157.39
#2021-04-06|2175.38
#2021-04-07|2187.31
#2021-04-08|2200.54
#2021-04-09|2199.23
#2021-04-12|2198.96
#2021-04-13|2211.17
#2021-04-14|2225.38
#2021-04-15|2235.24
#2021-04-16|2254.31
#2021-04-19|2266.30
#2021-04-20|2231.80
#2021-04-21|2240.76
#2021-04-22|2260.27
#2021-04-23|2261.16
#2021-04-26|2274.68
#2021-04-27|2275.33
#2021-04-28|2288.17
#2021-04-29|2291.72
#2021-04-30|2265.51
#2021-05-03|2285.44
#2021-05-04|2256.91
#2021-05-05|2282.90
#2021-05-06|2297.48
#2021-05-07|2329.15
#2021-05-10|2335.44
#2021-05-11|2294.90
#2021-05-12|2280.20
#2021-05-13|2282.48
#2021-05-14|2328.37
#2021-05-17|2324.26
#2021-05-18|2335.96
#2021-05-19|2304.03
#2021-05-20|2331.78
#2021-05-21|2340.37
#2021-05-24|2356.51
#2021-05-25|2356.50
#2021-05-26|2352.69
#2021-05-27|2362.20
#2021-05-28|2376.93
#2021-05-31|2372.47
#2021-06-01|2390.87
#2021-06-02|2393.00
#2021-06-03|2373.76
#2021-06-04|2382.01
#2021-06-07|2397.66
#2021-06-08|2400.27
#2021-06-09|2405.70
#2021-06-10|2397.38
#2021-06-11|2405.80
#2021-06-14|2416.30
#2021-06-15|2426.16
#2021-06-16|2429.69
#2021-06-17|2398.02
#2021-06-18|2348.65
#2021-06-21|2368.28
#2021-06-22|2369.15
#2021-06-23|2357.80
#2021-06-24|2383.57
#2021-06-25|2386.21
#2021-06-28|2359.58
#2021-06-29|2358.31
#2021-06-30|2330.40
#2021-07-01|2348.76
#2021-07-02|2345.94
#2021-07-05|2353.85
#2021-07-06|2330.85
#2021-07-07|2332.76
#2021-07-08|2299.64
#2021-07-09|2343.71
#2021-07-12|2354.87
#2021-07-13|2346.44
#2021-07-14|2343.31
#2021-07-15|2320.25
#2021-07-16|2310.42
#2021-07-19|2254.54
#2021-07-20|2261.20
#2021-07-21|2305.61
#2021-07-22|2314.79
#2021-07-23|2337.58
#2021-07-26|2347.55
#2021-07-27|2335.53
#2021-07-28|2355.99
#2021-07-29|2379.00
#2021-07-30|2369.44
#2021-08-02|2395.52
#2021-08-03|2401.21
#2021-08-04|2405.50
#2021-08-05|2418.65
#2021-08-06|2412.37
#2021-08-09|2407.55
#2021-08-10|2403.95
#2021-08-11|2420.53
#2021-08-12|2425.72
#2021-08-13|2442.29
#2021-08-16|2424.43
#2021-08-17|2405.19
#2021-08-18|2391.00
#2021-08-19|2333.99
#2021-08-20|2340.80
#2021-08-23|2372.20
#2021-08-24|2371.00
#2021-08-25|2373.44
#2021-08-26|2371.64
#2021-08-27|2383.94
#2021-08-30|2390.39
#2021-08-31|2389.87
#2021-09-01|2428.48
#2021-09-02|2432.25
#2021-09-03|2409.38
#2021-09-06|2422.89
#2021-09-07|2414.40
#2021-09-08|2389.59
#2021-09-09|2396.03
#2021-09-10|2390.73
#2021-09-13|2388.09
#2021-09-14|2384.16
#2021-09-15|2356.65
#2021-09-16|2358.85
#2021-09-17|2338.42
#2021-09-20|2301.63
#2021-09-21|2356.09
#2021-09-22|2382.24
#2021-09-23|2406.78
#2021-09-24|2378.45
#2021-09-27|2378.59
#2021-09-28|2325.42
#2021-09-29|2329.78
#2021-09-30|2311.46
#2021-10-01|2315.66
#2021-10-04|2306.88
#2021-10-05|2331.75
#2021-10-06|2294.20
#2021-10-07|2331.93
#2021-10-08|2321.52
#2021-10-11|2322.97
#2021-10-12|2311.58
#2021-10-13|2333.83
#2021-10-14|2364.90
#2021-10-15|2381.84
#2021-10-18|2364.11
#2021-10-19|2373.65
#2021-10-20|2385.39
#2021-10-21|2380.74
#2021-10-22|2396.69
#2021-10-25|2380.35
#2021-10-26|2395.04
#2021-10-27|2392.51
#2021-10-28|2428.87
#2021-10-29|2414.77
#2021-11-01|2439.37
#2021-11-02|2448.45
#2021-11-03|2456.58
#2021-11-04|2463.91
#2021-11-05|2481.84
#2021-11-08|2491.24
#2021-11-09|2489.67
#2021-11-10|2477.43
#2021-11-11|2470.36
#2021-11-12|2475.40
#2021-11-15|2482.65
#2021-11-16|2474.38
#2021-11-17|2465.63
#2021-11-18|2466.40
#2021-11-19|2450.16
#2021-11-22|2430.88
#2021-11-23|2413.57
#2021-11-24|2400.46
#2021-11-25|2418.03
#2021-11-26|2334.97
#2021-11-29|2335.30
#2021-11-30|2318.17
#2021-12-01|2383.22
#2021-12-02|2348.50
#2021-12-03|2328.81
#2021-12-06|2357.79
#2021-12-07|2416.58
#2021-12-08|2417.06
#2021-12-09|2405.76
#2021-12-10|2403.69
#2021-12-13|2380.50
#2021-12-14|2361.43
#2021-12-15|2366.43
#2021-12-16|2400.09
#2021-12-17|2372.02
#2021-12-20|2356.75
#2021-12-21|2382.22
#2021-12-22|2424.65
#2021-12-23|2439.68
#2021-12-24|2438.77
#2021-12-27|2453.43
#2021-12-28|2463.05
#2021-12-29|2468.90
#2021-12-30|2469.99
#2021-12-31|2472.53
#2022-01-03|2476.57
#2022-01-04|2509.47
#2022-01-05|2531.48
#2022-01-06|2479.06
#2022-01-07|2479.41
#2022-01-10|2437.25
#2022-01-11|2464.65
#2022-01-12|2496.91
#2022-01-13|2494.95
#2022-01-14|2466.76
#2022-01-17|2479.58
#2022-01-18|2443.75
#2022-01-19|2454.63
#2022-01-20|2464.34
#2022-01-21|2424.62
#2022-01-24|2321.28
#2022-01-25|2328.43
#2022-01-26|2375.92
#2022-01-27|2359.21
#2022-01-28|2346.48
#2022-01-31|2368.19
#2022-02-01|2409.36
#2022-02-02|2425.24
#2022-02-03|2412.02
#2022-02-04|2398.35
#2022-02-07|2416.50
#2022-02-08|2416.99
#2022-02-09|2454.14
#2022-02-10|2455.08
#2022-02-11|2411.75
#2022-02-14|2341.51
#2022-02-15|2393.12
#2022-02-16|2388.74
#2022-02-17|2383.45
#2022-02-18|2367.87
#2022-02-21|2321.07
#2022-02-22|2320.87
#2022-02-23|2314.18
#2022-02-24|2190.76
#2022-02-25|2289.14
#2022-02-28|2261.52
#2022-03-01|2156.86
#2022-03-02|2173.11
#2022-03-03|2130.82
#2022-03-04|2001.65
#2022-03-07|1968.38
#2022-03-08|1960.68
#2022-03-09|2131.50
#2022-03-10|2072.13
#2022-03-11|2083.25
#2022-03-14|2120.81
#2022-03-15|2114.21
#2022-03-16|2194.18
#2022-03-17|2226.72
#2022-03-18|2220.81
#2022-03-21|2207.73
#2022-03-22|2228.71
#2022-03-23|2198.92
#2022-03-24|2190.78
#2022-03-25|2185.48
#2022-03-28|2194.72
#2022-03-29|2289.69
#2022-03-30|2285.40
#2022-03-31|2250.82
#2022-04-01|2239.19
#2022-04-04|2246.72
#2022-04-05|2207.52
#2022-04-06|2156.43
#2022-04-07|2144.07
#2022-04-08|2163.70
#2022-04-11|2169.77
#2022-04-12|2158.80
#2022-04-13|2154.04
#2022-04-14|2155.51
#2022-04-15|2155.51
#2022-04-18|2158.91
#2022-04-19|2143.39
#2022-04-20|2188.73
#2022-04-21|2213.60
#2022-04-22|2157.83
#2022-04-25|2108.49
#2022-04-26|2089.22
#2022-04-27|2071.64
#2022-04-28|2092.67
#2022-04-29|2106.99
#2022-05-02|2068.20
#2022-05-03|2087.67
#2022-05-04|2066.70
#2022-05-05|2055.00
#2022-05-06|2037.34
#2022-05-09|1970.28
#2022-05-10|1984.14
#2022-05-11|2030.48
#2022-05-12|1985.08
#2022-05-13|2032.00
#2022-05-16|2031.38
#2022-05-17|2087.26
#2022-05-18|2058.98
#2022-05-19|2049.39
#2022-05-20|2049.02
#2022-05-23|2098.99
#2022-05-24|2075.86
#2022-05-25|2081.76
#2022-05-26|2124.90
#2022-05-27|2157.74
#2022-05-30|2189.88
#2022-05-31|2145.85
#2022-06-01|2119.65
#2022-06-02|2155.74
#2022-06-03|2152.43
#2022-06-06|2174.21
#2022-06-07|2157.34
#2022-06-08|2145.12
#2022-06-09|2099.71
#2022-06-10|2022.94
#2022-06-13|1946.35
#2022-06-14|1918.23
#2022-06-15|1944.41
#2022-06-16|1914.19
#2022-06-17|1908.69
#2022-06-20|1935.75
#2022-06-21|1957.13
#2022-06-22|1949.51
#2022-06-23|1925.77
#2022-06-24|1988.99
#2022-06-27|1991.44
#2022-06-28|1988.05
#2022-06-29|1961.82
#2022-06-30|1922.56
#2022-07-01|1914.00
#2022-07-04|1927.36
#2022-07-05|1846.91
#2022-07-06|1876.06
#2022-07-07|1900.39
#2022-07-08|1910.27
#2022-07-11|1881.31
#2022-07-12|1889.48
#2022-07-13|1888.08
#2022-07-14|1842.02
#2022-07-15|1895.39
#2022-07-18|1934.70
#2022-07-19|1977.55
#2022-07-20|1966.74
#2022-07-21|1968.46
#2022-07-22|1981.51
#2022-07-25|1982.72
#2022-07-26|1957.57
#2022-07-27|1971.21
#2022-07-28|2001.81
#2022-07-29|2043.76
#2022-08-01|2055.25
#2022-08-02|2030.64
#2022-08-03|2036.60
#2022-08-04|2066.28
#2022-08-05|2042.29
#2022-08-08|2068.55
#2022-08-09|2058.88
#2022-08-10|2097.85
#2022-08-11|2102.14
#2022-08-12|2083.35
#2022-08-15|2079.05
#2022-08-16|2082.16
#2022-08-17|2057.85
#2022-08-18|2059.71
#2022-08-19|2023.14
#2022-08-22|1971.57
#2022-08-23|1968.79
#2022-08-24|1978.45
#2022-08-25|1975.87
#2022-08-26|1949.62
#2022-08-29|1925.54
#2022-08-30|1923.23
#2022-08-31|1911.97
#2022-09-01|1860.80
#2022-09-02|1918.48
#2022-09-05|1876.36
#2022-09-06|1876.31
#2022-09-07|1883.67
#2022-09-08|1891.44
#2022-09-09|1935.13
#2022-09-12|1988.57
#2022-09-13|1937.54
#2022-09-14|1926.13
#2022-09-15|1905.32
#2022-09-16|1885.26
#2022-09-19|1877.82
#2022-09-20|1847.52
#2022-09-21|1843.30
#2022-09-22|1794.36
#2022-09-23|1733.68
#2022-09-26|1718.95
#2022-09-27|1709.67
#2022-09-28|1716.38
#2022-09-29|1713.77
#2022-09-30|1745.50
#2022-10-03|1759.60
#2022-10-04|1859.37
#2022-10-05|1823.27
#2022-10-06|1807.80
#2022-10-07|1774.46
#2022-10-10|1750.40
#2022-10-11|1748.98
#2022-10-12|1741.72
#2022-10-13|1763.12
#2022-10-14|1786.00
#2022-10-17|1831.18
#2022-10-18|1845.94
#2022-10-19|1824.42
#2022-10-20|1848.41
#2022-10-21|1824.39
#2022-10-24|1869.63
#2022-10-25|1920.65
#2022-10-26|1947.74
#2022-10-27|1928.72
#2022-10-28|1926.93
#2022-10-31|1912.53
#2022-11-01|1928.04
#2022-11-02|1911.69
#2022-11-03|1879.93
#2022-11-04|1956.86
#2022-11-07|1977.94
#2022-11-08|2000.39
#2022-11-09|1989.67
#2022-11-10|2062.67
#2022-11-11|2103.58
#2022-11-14|2107.59
#2022-11-15|2125.44
#2022-11-16|2118.29
#2022-11-17|2092.87
#2022-11-18|2120.18
#2022-11-21|2092.29
#2022-11-22|2107.67
#2022-11-23|2133.88
#2022-11-24|2151.20
#2022-11-25|2152.53
#2022-11-28|2135.21
#2022-11-29|2125.75
#2022-11-30|2134.29
#2022-12-01|2183.17
#2022-12-02|2178.12
#2022-12-05|2175.39
#2022-12-06|2165.79
#2022-12-07|2156.64
#2022-12-08|2162.57
#2022-12-09|2172.94
#2022-12-12|2159.89
#2022-12-13|2214.93
#2022-12-14|2213.62
#2022-12-15|2147.76
#2022-12-16|2117.20
#2022-12-19|2115.93
#2022-12-20|2120.08
#2022-12-21|2156.73
#2022-12-22|2134.89
#2022-12-23|2133.78
#2022-12-26|2133.78
#2022-12-27|2155.48
#2022-12-28|2136.75
#2022-12-29|2167.79
#2022-12-30|2135.89
#2023-01-02|2176.47
#2023-01-03|2162.01
#2023-01-04|2219.27
#2023-01-05|2195.26
#2023-01-06|2244.00
#2023-01-09|2290.35
#2023-01-10|2273.37
#2023-01-11|2297.80
#2023-01-12|2325.90
#2023-01-13|2348.92
#2023-01-16|2355.51
#2023-01-17|2361.57
#2023-01-18|2371.68
#2023-01-19|2319.18
#2023-01-20|2341.85
#2023-01-23|2361.82
#2023-01-24|2370.10
#2023-01-25|2372.57
#2023-01-26|2379.57
#2023-01-27|2376.77
#2023-01-30|2378.13
#2023-01-31|2375.09
#2023-02-01|2388.75
#2023-02-02|2424.22
#2023-02-03|2428.21
#2023-02-06|2369.10
#2023-02-07|2356.93
#2023-02-08|2360.93
#2023-02-09|2389.57
#2023-02-10|2350.31
#2023-02-13|2385.16
#2023-02-14|2386.92
#2023-02-15|2403.64
#2023-02-16|2423.53
#2023-02-17|2415.54
#2023-02-20|2416.72
#2023-02-21|2407.43
#2023-02-22|2388.83
#2023-02-23|2386.76
#2023-02-24|2335.22
#2023-02-27|2383.38
#2023-02-28|2375.70
#2023-03-01|2378.62
#2023-03-02|2380.79
#2023-03-03|2397.94
#2023-03-06|2426.07
#2023-03-07|2393.16
#2023-03-08|2381.17
#2023-03-09|2382.40
#2023-03-10|2378.35
#2023-03-13|2320.13
#2023-03-14|2361.28
#2023-03-15|2237.78
#2023-03-16|2301.97
#2023-03-17|2274.70
#2023-03-20|2318.52
#2023-03-21|2362.35
#2023-03-22|2374.16
#2023-03-23|2397.67
#2023-03-24|2326.44
#2023-03-27|2350.62
#2023-03-28|2363.32
#2023-03-29|2395.33
#2023-03-30|2440.94
#2023-03-31|2448.07
#2023-04-03|2460.18
#2023-04-04|2479.58
#2023-04-05|2456.97
#2023-04-06|2463.36
#2023-04-07|2463.36
#2023-04-10|2444.42
#2023-04-11|2480.32
#2023-04-12|2497.51
#2023-04-13|2542.07
#2023-04-14|2544.39
#2023-04-17|2517.57
#2023-04-18|2540.80
#2023-04-19|2545.32
#2023-04-20|2547.46
#2023-04-21|2559.36
#2023-04-24|2574.94
#2023-04-25|2554.83
#2023-04-26|2549.95
#2023-04-27|2547.87
#2023-04-28|2562.90
#2023-05-01|2549.08
#2023-05-02|2515.04
#2023-05-03|2541.09
#2023-05-04|2507.85
#2023-05-05|2539.07
#2023-05-08|2548.00
#2023-05-09|2524.32
#2023-05-10|2516.55
#2023-05-11|2512.08
#2023-05-12|2509.61
#2023-05-15|2514.99
#2023-05-16|2512.22
#2023-05-17|2500.05
#2023-05-18|2503.15
#2023-05-19|2521.26
#2023-05-22|2528.89
#2023-05-23|2490.57
#2023-05-24|2445.74
#2023-05-25|2430.51
#2023-05-26|2454.43
#2023-05-29|2450.33
#2023-05-30|2435.92
#2023-05-31|2385.37
#2023-06-01|2414.68
#2023-06-02|2457.72
#2023-06-05|2432.01
#2023-06-06|2431.61
#2023-06-07|2432.76
#2023-06-08|2453.13
#2023-06-09|2447.57
#2023-06-12|2460.22
#2023-06-13|2486.12
#2023-06-14|2510.86
#2023-06-15|2511.18
#2023-06-16|2547.31
#2023-06-19|2518.99
#2023-06-20|2506.57
#2023-06-21|2508.54
#2023-06-22|2491.19
#2023-06-23|2458.62
#2023-06-26|2470.66
#2023-06-27|2490.00
#2023-06-28|2505.27
#2023-06-29|2510.49
#2023-06-30|2544.55
#2023-07-03|2539.01
#2023-07-04|2533.55
#2023-07-05|2508.25
#2023-07-06|2429.90
#2023-07-07|2458.47
#2023-07-10|2475.29
#2023-07-11|2504.71
#2023-07-12|2573.93
#2023-07-13|2604.29
#2023-07-14|2617.90
#2023-07-17|2586.00
#2023-07-18|2596.50
#2023-07-19|2590.03
#2023-07-20|2597.02
#2023-07-21|2607.39
#2023-07-24|2597.21
#2023-07-25|2583.69
#2023-07-26|2554.19
#2023-07-27|2585.35
#2023-07-28|2597.84
#2023-07-31|2599.42
#2023-08-01|2558.55
#2023-08-02|2514.87
#2023-08-03|2497.41
#2023-08-04|2536.02
#2023-08-07|2533.60
#2023-08-08|2504.20
#2023-08-09|2529.76
#2023-08-10|2576.54
#2023-08-11|2534.11
#2023-08-14|2521.40
#2023-08-15|2503.22
#2023-08-16|2492.58
#2023-08-17|2464.38
#2023-08-18|2450.31
#2023-08-21|2463.81
#2023-08-22|2470.19
#2023-08-23|2472.35
#2023-08-24|2459.70
#2023-08-25|2448.15
#2023-08-28|2488.32
#2023-08-29|2510.77
#2023-08-30|2530.44
#2023-08-31|2497.98
#2023-09-01|2481.66
#2023-09-04|2470.51
#2023-09-05|2442.98
#2023-09-06|2422.10
#2023-09-07|2420.98
#2023-09-08|2437.86
#2023-09-11|2455.92
#2023-09-12|2437.29
#2023-09-13|2433.71
#2023-09-14|2446.13
#2023-09-15|2468.56
#2023-09-18|2434.72
#2023-09-19|2438.45
#2023-09-20|2463.18
#2023-09-21|2409.55
#2023-09-22|2399.14
#2023-09-25|2359.06
#2023-09-26|2342.95
#2023-09-27|2325.64
#2023-09-28|2350.51
#2023-09-29|2364.94
#2023-10-02|2322.38
#2023-10-03|2292.39
#2023-10-04|2297.26
#2023-10-05|2306.29
#2023-10-06|2328.27
#2023-10-09|2314.56
#2023-10-10|2372.56
#2023-10-11|2365.17
#2023-10-12|2341.59
#2023-10-13|2293.07
#2023-10-16|2310.01
#2023-10-17|2317.30
#2023-10-18|2287.60
#2023-10-19|2279.96
#2023-10-20|2250.55
#2023-10-23|2268.89
#2023-10-24|2278.68
#2023-10-25|2280.13
#2023-10-26|2262.02
#2023-10-27|2242.82
#2023-10-30|2263.51
#2023-10-31|2272.04
#2023-11-01|2280.08
#2023-11-02|2340.90
#2023-11-03|2364.74
#2023-11-06|2355.36
#2023-11-07|2333.96
#2023-11-08|2354.89
#2023-11-09|2384.79
#2023-11-10|2350.69
#2023-11-13|2367.80
#2023-11-14|2437.68
#2023-11-15|2451.41
#2023-11-16|2440.95
#2023-11-17|2466.44
#2023-11-20|2480.78
#2023-11-21|2473.14
#2023-11-22|2470.15
#2023-11-23|2484.19
#2023-11-24|2497.17
#2023-11-27|2486.06
#2023-11-28|2491.20
#2023-11-29|2494.43
#2023-11-30|2493.04
#2023-12-01|2487.79
#2023-12-04|2479.56
#2023-12-05|2496.13
#2023-12-06|2508.01
#2023-12-07|2504.02
#2023-12-08|2533.30
#2023-12-11|2535.52
#2023-12-12|2540.88
#2023-12-13|2540.35
#2023-12-14|2608.29
#2023-12-15|2595.08
#2023-12-18|2584.20
#2023-12-19|2606.80
#2023-12-20|2608.14
#2023-12-21|2607.39
#2023-12-22|2611.66
#2023-12-25|2611.66
#2023-12-26|2614.98
#2023-12-27|2635.15
#2023-12-28|2623.42
#2023-12-29|2611.95
#2024-01-01|2611.95
#2024-01-02|2584.59
#2024-01-03|2535.27
#2024-01-04|2560.30
#2024-01-05|2553.47
#2024-01-08|2563.33
#2024-01-09|2543.00
#2024-01-10|2553.03
#2024-01-11|2535.55
#2024-01-12|2567.21
#2024-01-15|2546.94
#2024-01-16|2524.73
#2024-01-17|2490.88
#2024-01-18|2519.29
#2024-01-19|2516.85
#2024-01-22|2533.49
#2024-01-23|2513.55
#2024-01-24|2553.34
#2024-01-25|2540.26
#2024-01-26|2607.16
#2024-01-29|2592.71
#2024-01-30|2610.16
#2024-01-31|2609.53
#2024-02-01|2578.03
#2024-02-02|2571.56
#2024-02-05|2552.96
#2024-02-06|2571.99
#2024-02-07|2565.68
#2024-02-08|2582.84
#2024-02-09|2582.19
#2024-02-12|2592.13
#2024-02-13|2557.25
#2024-02-14|2574.35
#2024-02-15|2602.81
#2024-02-16|2614.22
#2024-02-19|2612.54
#2024-02-20|2634.90
#2024-02-21|2636.45
#2024-02-22|2671.79
#2024-02-23|2691.21
#2024-02-26|2686.42
#2024-02-27|2693.05
#2024-02-28|2689.94
#2024-02-29|2677.87
#2024-03-01|2682.59
#2024-03-04|2695.61
#2024-03-05|2688.95
#2024-03-06|2705.03
#2024-03-07|2731.87
#2024-03-08|2744.10
#2024-03-11|2731.53
#2024-03-12|2750.48
#2024-03-13|2774.39
#2024-03-14|2767.54
#2024-03-15|2764.98
#2024-03-18|2758.48
#2024-03-19|2766.33
#2024-03-20|2756.14
#2024-03-21|2765.76
#2024-03-22|2744.88
#2024-03-25|2749.94
#2024-03-26|2760.86
#2024-03-27|2765.81
#2024-03-28|2762.56
#2024-03-29|2762.56
#2024-04-01|2748.36
#2024-04-02|2729.13
#2024-04-03|2753.41
#2024-04-04|2763.23
#2024-04-05|2719.88
#2024-04-08|2747.89
#2024-04-09|2725.70
#2024-04-10|2696.21
#2024-04-11|2676.86
#2024-04-12|2654.02
#2024-04-15|2663.07
#2024-04-16|2631.41
#2024-04-17|2649.07
#2024-04-18|2666.38
#2024-04-19|2669.06
#2024-04-22|2672.68
#2024-04-23|2713.56
#2024-04-24|2705.44
#2024-04-25|2685.55
#2024-04-26|2703.83
#2024-04-29|2705.59
#2024-04-30|2687.03
#2024-05-01|2684.77
#2024-05-02|2673.27
#2024-05-03|2710.31
#2024-05-06|2729.41
#2024-05-07|2757.43
#2024-05-08|2771.60
#2024-05-09|2795.42
#2024-05-10|2802.64
#2024-05-13|2812.82
#2024-05-14|2825.56
#2024-05-15|2840.40
#2024-05-16|2828.16
#2024-05-17|2822.81
#2024-05-20|2832.54
#2024-05-21|2821.32
#2024-05-22|2799.72
#2024-05-23|2800.38
#2024-05-24|2802.98
#2024-05-27|2820.19
#2024-05-28|2803.60
#2024-05-29|2748.61
#2024-05-30|2772.07
#2024-05-31|2782.67
#2024-06-03|2790.11
#2024-06-04|2774.24
#2024-06-05|2795.92
#2024-06-06|2809.92
#2024-06-07|2778.13
#2024-06-10|2721.10
#2024-06-11|2681.91
#2024-06-12|2740.07
#2024-06-13|2666.01
#2024-06-14|2573.38
#2024-06-17|2602.06
#2024-06-18|2628.25
#2024-06-19|2612.46
#2024-06-20|2641.49
#2024-06-21|2615.09
#2024-06-24|2652.68
#2024-06-25|2628.64
#2024-06-26|2604.44
#2024-06-27|2586.07
#2024-06-28|2567.25
#2024-07-01|2599.26
#2024-07-02|2596.45
#2024-07-03|2644.86
#2024-07-04|2667.92
#2024-07-05|2666.77
#2024-07-08|2653.30
#2024-07-09|2605.45
#2024-07-10|2630.67
#2024-07-11|2665.41
#2024-07-12|2706.14
#2024-07-15|2675.98
#2024-07-16|2648.62
#2024-07-17|2658.37
#2024-07-18|2659.50
#2024-07-19|2633.41
#2024-07-22|2662.93
#2024-07-23|2647.56
#2024-07-24|2620.85
#2024-07-25|2595.54
#2024-07-26|2632.87
#2024-07-29|2599.88
#2024-07-30|2608.73
#2024-07-31|2633.16
#2024-08-01|2571.78
#2024-08-02|2560.69
#2024-08-05|2537.17
#2024-08-06|2521.42
#2024-08-07|2568.46
#2024-08-08|2553.98
#2024-08-09|2567.33
#2024-08-12|2562.52
#2024-08-13|2578.67
#2024-08-14|2617.27
#2024-08-15|2635.62
#2024-08-16|2646.29
#2024-08-19|2681.76
#2024-08-20|2687.14
#2024-08-21|2704.22
#2024-08-22|2703.45
#2024-08-23|2737.40
#2024-08-26|2741.37
#2024-08-27|2729.70
#2024-08-28|2725.04
#2024-08-29|2732.28
#2024-08-30|2729.89
#2024-09-02|2733.97
#2024-09-03|2705.36
#2024-09-04|2690.56
#2024-09-05|2664.35
#2024-09-06|2644.78
#2024-09-09|2651.62
#2024-09-10|2640.70
#2024-09-11|2634.09
#2024-09-12|2654.90
#2024-09-13|2678.57
#2024-09-16|2680.99
#2024-09-17|2695.23
#2024-09-18|2678.45
#2024-09-19|2741.15
#2024-09-20|2702.89
#2024-09-23|2702.32
#2024-09-24|2738.92
#2024-09-25|2735.34
#2024-09-26|2798.23
#2024-09-27|2819.28
#2024-09-30|2762.63
#2024-10-01|2718.64
#2024-10-02|2708.89
#2024-10-03|2670.54
#2024-10-04|2682.77
#2024-10-07|2694.41
#2024-10-08|2675.17
#2024-10-09|2683.38
#2024-10-10|2670.24
#2024-10-11|2690.51
#2024-10-14|2689.81
#2024-10-15|2661.34
#2024-10-16|2645.06
#2024-10-17|2664.33
#2024-10-18|2681.10
#2024-10-21|2647.98
#2024-10-22|2641.93
#2024-10-23|2618.99
#2024-10-24|2626.44
#2024-10-25|2631.03
#2024-10-28|2649.01
#2024-10-29|2629.27
#2024-10-30|2615.40
#2024-10-31|2587.67
#2024-11-01|2606.13
#2024-11-04|2605.38
#2024-11-05|2617.66
#2024-11-06|2563.27
#2024-11-07|2600.57
#2024-11-08|2557.74
#2024-11-11|2562.29
#2024-11-12|2485.11
#2024-11-13|2476.26
#2024-11-14|2505.48
#2024-11-15|2481.69
#2024-11-18|2493.05
#2024-11-19|2479.19
#2024-11-20|2453.11
#2024-11-21|2455.00
#2024-11-22|2445.41
#2024-11-25|2467.13
#2024-11-26|2445.87
#2024-11-27|2449.37
#2024-11-28|2457.08
#2024-11-29|2476.13
#2024-12-02|2456.87
#2024-12-03|2473.72
#2024-12-04|2494.66
#2024-12-05|2515.87
#2024-12-06|2545.88
#2024-12-09|2570.27
#2024-12-10|2522.53
#2024-12-11|2528.05
#2024-12-12|2523.79
#2024-12-13|2522.91
#2024-12-16|2505.42
#2024-12-17|2510.27
#2024-12-18|2510.53
#2024-12-19|2457.61
#2024-12-20|2456.92
#2024-12-23|2454.88
#2024-12-24|2458.61
#2024-12-25|2458.61
#2024-12-26|2462.75
#2024-12-27|2489.85
#2024-12-30|2466.03
#2024-12-31|2483.01
#2025-01-01|2483.01
#2025-01-02|2470.49
#2025-01-03|2438.57
#2025-01-06|2518.05
#2025-01-07|2524.93
#2025-01-08|2494.56
#2025-01-09|2506.12
#2025-01-10|2473.44
#2025-01-13|2453.90
#2025-01-14|2482.74
#2025-01-15|2502.93
#2025-01-16|2553.42
#2025-01-17|2577.66
#2025-01-20|2609.61
#2025-01-21|2622.94
#2025-01-22|2649.06
#2025-01-23|2660.23
#2025-01-24|2702.16
#2025-01-27|2692.13
#2025-01-28|2672.50
#2025-01-29|2660.84
#2025-01-30|2687.22
#2025-01-31|2680.75
#2025-02-03|2629.94
#2025-02-04|2663.09
#2025-02-05|2669.02
#2025-02-06|2691.06
#2025-02-07|2672.58
#2025-02-10|2676.42
#2025-02-11|2690.53
#2025-02-12|2702.46
#2025-02-13|2756.89
#2025-02-14|2781.97
#2025-02-17|2776.95
#2025-02-18|2779.20
#2025-02-19|2735.12
#2025-02-20|2752.79
#2025-02-21|2759.06
#2025-02-24|2743.92
#2025-02-25|2737.90
#2025-02-26|2772.15
#2025-02-27|2736.26
#2025-02-28|2734.25
#2025-03-03|2785.87
#2025-03-04|2747.28
#2025-03-05|2854.05
#2025-03-06|2879.54
#2025-03-07|2866.42
#2025-03-10|2831.16
#2025-03-11|2818.46
#2025-03-12|2834.58
#2025-03-13|2799.54
#2025-03-14|2835.85
#2025-03-17|2865.80
#2025-03-18|2881.50
#2025-03-19|2885.78
#2025-03-20|2851.23
#2025-03-21|2823.35
#2025-03-24|2811.45
#2025-03-25|2842.06
#2025-03-26|2812.05
#2025-03-27|2803.56
#2025-03-28|2786.32
#2025-03-31|2735.64
#2025-04-01|2767.50
#2025-04-02|2773.08
#2025-04-03|2687.71
#2025-04-04|2604.59
#2025-04-07|2467.20
#2025-04-08|2529.03
#2025-04-09|2474.83
#2025-04-10|2600.21
#2025-04-11|2632.77
#2025-04-14|2702.37
#2025-04-15|2715.64
#2025-04-16|2726.84
#2025-04-17|2703.36
#2025-04-18|2703.36
#2025-04-21|2738.60
#2025-04-22|2755.70
#2025-04-23|2781.19
#2025-04-24|2797.43
#2025-04-25|2811.70
#2025-04-28|2829.00
#2025-04-29|2824.83
#2025-04-30|2838.66
#2025-05-01|2817.21
#2025-05-02|2903.20
#2025-05-05|2894.98
#2025-05-06|2884.35
#2025-05-07|2866.89
#2025-05-08|2869.09
#2025-05-09|2884.46
#2025-05-12|2889.65
#2025-05-13|2914.68
#2025-05-14|2913.12
#2025-05-15|2912.79
#2025-05-16|2916.52
#2025-05-19|2951.42
#2025-05-20|2978.62
#2025-05-21|2987.61
#2025-05-22|2955.26
#2025-05-23|2926.90
#2025-05-26|2975.34
#2025-05-27|2966.15
#2025-05-28|2942.22
#2025-05-29|2953.92
#2025-05-30|2945.64
#2025-06-02|2963.13
#2025-06-03|2961.93
#2025-06-04|2987.83
#2025-06-05|2988.11
#2025-06-06|2974.54
#2025-06-09|2976.60
#2025-06-10|2984.98
#2025-06-11|2990.70
#2025-06-12|3013.14
#2025-06-13|2972.11
#2025-06-16|3006.42
#2025-06-17|2967.73
#2025-06-18|2953.19
#2025-06-19|2907.05
#2025-06-20|2933.42
#2025-06-23|2918.31
#2025-06-24|2972.40
#2025-06-25|2951.10
#2025-06-26|2973.47
#2025-06-27|3026.80
#2025-06-30|3023.74
#2025-07-01|3034.71
#2025-07-02|3060.64
#2025-07-03|3062.82
#2025-07-04|3047.55
#2025-07-07|3048.67
#2025-07-08|3052.69
#2025-07-09|3100.99
#2025-07-10|3101.79
#2025-07-11|3077.51
#2025-07-14|3066.42
#2025-07-15|3032.79
#2025-07-16|3012.00
#2025-07-17|3047.01
#2025-07-18|3066.08
#2025-07-21|3069.26
#2025-07-22|3054.54
#2025-07-23|3097.98
#2025-07-24|3095.56
#2025-07-25|3091.48
#2025-07-28|3053.93
#2025-07-29|3043.27
#2025-07-30|3032.98
#2025-07-31|2989.75
#2025-08-01|2934.53
#2025-08-04|2969.75
#2025-08-05|2967.51
#2025-08-06|2988.14
#2025-08-07|3015.45
#2025-08-08|3035.89
#2025-08-11|3004.30
#2025-08-12|3040.39
#2025-08-13|3076.47
#2025-08-14|3085.12
#2025-08-15|3118.83
#2025-08-18|3092.63
#2025-08-19|3130.11
#2025-08-20|3125.81
#2025-08-21|3100.67
#2025-08-22|3140.49
#2025-08-25|3082.39
#2025-08-26|3018.47
#2025-08-27|3015.55
#2025-08-28|3042.52
#2025-08-29|3028.70
#2025-09-01|3030.45
#2025-09-02|2994.78
#2025-09-03|3019.88
#2025-09-04|3006.16
#2025-09-05|3023.04
#2025-09-08|3048.75
#2025-09-09|3050.44
#2025-09-10|3054.34
#2025-09-11|3076.65
#2025-09-12|3078.07
#2025-09-15|3113.43
#2025-09-16|3107.58
#2025-09-17|3096.12
#2025-09-18|3101.94
#2025-09-19|3095.31
#2025-09-22|3091.03
#2025-09-23|3112.44
#2025-09-24|3082.24
#2025-09-25|3052.00
#2025-09-26|3089.06
#2025-09-29|3103.89
#2025-09-30|3115.75
#2025-10-01|3142.37
#2025-10-02|3166.73
#2025-10-03|3182.72
#2025-10-06|3130.37
#2025-10-07|3117.92
#2025-10-08|3138.68
#2025-10-09|3121.81
#2025-10-10|3075.56
#2025-10-13|3074.33
#2025-10-14|3080.38
#2025-10-15|3147.12
#2025-10-16|3202.63
#2025-10-17|3193.09
#2025-10-20|3202.27
#2025-10-21|3207.81
#2025-10-22|3192.77
#2025-10-23|3200.98
#2025-10-24|3203.51
#2025-10-27|3209.31
#2025-10-28|3205.12
#2025-10-29|3200.10
#2025-10-30|3158.26
#2025-10-31|3139.10
#2025-11-03|3130.01
#2025-11-04|3104.85
#2025-11-05|3103.39
#2025-11-06|3075.67
#2025-11-07|3078.45
#2025-11-10|3111.24
#2025-11-11|3162.80
#2025-11-12|3194.86
#2025-11-13|3203.96
#2025-11-14|3174.11
#2025-11-17|3150.08
#2025-11-18|3088.93
#2025-11-19|3074.66
#2025-11-20|3078.14
#2025-11-21|3073.06
#2025-11-24|3073.01
#2025-11-25|3105.88
#2025-11-26|3140.13
#2025-11-27|3143.99
#2025-11-28|3155.47
#2025-12-01|3151.98
#2025-12-02|3138.39
#2025-12-03|3155.53
#2025-12-04|3170.63
#2025-12-05|3161.79
#2025-12-08|3152.58
#2025-12-09|3132.04
#2025-12-10|3122.98
#2025-12-11|3178.83
#2025-12-12|3167.81
#2025-12-15|3196.27
#2025-12-16|3191.05
#2025-12-17|3178.22
#2025-12-18|3196.11
#2025-12-19|3191.75
#2025-12-22|3198.15
#2025-12-23|3194.32
#2025-12-24|3195.25
#2025-12-25|3195.25
#2025-12-26|3194.98
#2025-12-29|3196.01
#2025-12-30|3216.06
#2025-12-31|3208.71
#2026-01-01|3208.71
#2026-01-02|3226.24
#2026-01-05|3223.63
#2026-01-06|3231.73
#2026-01-07|3230.04
#2026-01-08|3226.62
#2026-01-09|3264.10
#2026-01-12|3274.31
#2026-01-13|3261.62
#2026-01-14|3258.00
#2026-01-15|3235.52
#2026-01-16|3212.69
#2026-01-19|3168.67
#2026-01-20|3173.70
#2026-01-21|3168.79
#2026-01-22|3206.46
#2026-01-23|3211.38
#2026-01-26|3244.44
#2026-01-27|3267.34
#2026-01-28|3231.19
#2026-01-29|3228.96
#2026-01-30|3239.59
#2026-02-02|3230.18
#2026-02-03|3234.82
#2026-02-04|3263.09
#2026-02-05|3253.58
#2026-02-06|3280.88
#2026-02-09|3326.77
#2026-02-10|3329.95
#2026-02-11|3304.39
#2026-02-12|3323.19
#2026-02-13|3304.62
#2026-02-16|3306.64
#2026-02-17|3313.55
#2026-02-18|3340.45
#2026-02-19|3313.37
#2026-02-20|3365.18
#2026-02-23|3356.95
#2026-02-24|3360.66
#2026-02-25|3383.92
#2026-02-26|3407.01
#2026-02-27|3393.11
#2026-03-02|3285.57
#2026-03-03|3145.57
#2026-03-04|3187.71
#2026-03-05|3127.59
#2026-03-06|3106.44
#2026-03-09|3079.52
#2026-03-10|3147.44
#2026-03-11|3117.82
#2026-03-12|3083.41
#2026-03-13|3035.33
#2026-03-16|3055.49
#2026-03-17|3080.06
#2026-03-18|3076.69
#2026-03-19|3014.41
#2026-03-20|2967.25
#2026-03-23|2999.17
#2026-03-24|3001.39
#2026-03-25|3039.20
#2026-03-26|3001.91
#2026-03-27|2971.01
#2026-03-30|2983.35
#2026-03-31|3019.91
#2026-04-01|3110.10
#2026-04-02|3083.48