Table Data - NASDAQ France Index
| Title | NASDAQ France Index |
|---|---|
| Series ID | NASDAQNQFR |
| 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 2026-04-24 |
| Last Updated | 2026-04-24 10:45 PM CDT |
| Notes | For more information about this series, see: NQFR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 914.43 |
| 2001-04-02 | 917.87 |
| 2001-04-03 | 885.43 |
| 2001-04-04 | 913.21 |
| 2001-04-05 | 919.67 |
| 2001-04-06 | 923.30 |
| 2001-04-09 | 929.28 |
| 2001-04-10 | 943.65 |
| 2001-04-11 | 944.65 |
| 2001-04-12 | 957.13 |
| 2001-04-13 | . |
| 2001-04-16 | 947.27 |
| 2001-04-17 | 938.81 |
| 2001-04-18 | 956.64 |
| 2001-04-19 | 974.29 |
| 2001-04-20 | 982.56 |
| 2001-04-23 | 969.09 |
| 2001-04-24 | 970.96 |
| 2001-04-25 | 971.12 |
| 2001-04-26 | 991.70 |
| 2001-04-27 | 999.16 |
| 2001-04-30 | 1003.52 |
| 2001-05-01 | 1008.84 |
| 2001-05-02 | 999.71 |
| 2001-05-03 | 981.57 |
| 2001-05-04 | 981.38 |
| 2001-05-07 | 985.86 |
| 2001-05-08 | 981.71 |
| 2001-05-09 | 975.48 |
| 2001-05-10 | 994.66 |
| 2001-05-11 | 981.18 |
| 2001-05-14 | 965.54 |
| 2001-05-15 | 979.10 |
| 2001-05-16 | 983.49 |
| 2001-05-17 | 991.69 |
| 2001-05-18 | 993.14 |
| 2001-05-21 | 995.49 |
| 2001-05-22 | 992.77 |
| 2001-05-23 | 978.11 |
| 2001-05-24 | 978.32 |
| 2001-05-25 | 964.91 |
| 2001-05-28 | . |
| 2001-05-29 | 955.16 |
| 2001-05-30 | 943.24 |
| 2001-05-31 | 932.18 |
| 2001-06-01 | 927.98 |
| 2001-06-04 | 929.18 |
| 2001-06-05 | 943.16 |
| 2001-06-06 | 938.07 |
| 2001-06-07 | 932.61 |
| 2001-06-08 | 927.75 |
| 2001-06-11 | 915.06 |
| 2001-06-12 | 905.95 |
| 2001-06-13 | 914.54 |
| 2001-06-14 | 911.21 |
| 2001-06-15 | 907.26 |
| 2001-06-18 | 889.48 |
| 2001-06-19 | 892.20 |
| 2001-06-20 | 880.61 |
| 2001-06-21 | 877.95 |
| 2001-06-22 | 886.46 |
| 2001-06-25 | 897.56 |
| 2001-06-26 | 875.82 |
| 2001-06-27 | 868.06 |
| 2001-06-28 | 865.86 |
| 2001-06-29 | 878.24 |
| 2001-07-02 | 890.47 |
| 2001-07-03 | 876.88 |
| 2001-07-04 | . |
| 2001-07-05 | 852.64 |
| 2001-07-06 | 839.63 |
| 2001-07-09 | 848.87 |
| 2001-07-10 | 846.27 |
| 2001-07-11 | 839.62 |
| 2001-07-12 | 837.77 |
| 2001-07-13 | 848.73 |
| 2001-07-16 | 852.33 |
| 2001-07-17 | 840.83 |
| 2001-07-18 | 842.29 |
| 2001-07-19 | 850.77 |
| 2001-07-20 | 846.00 |
| 2001-07-23 | 847.82 |
| 2001-07-24 | 844.31 |
| 2001-07-25 | 834.03 |
| 2001-07-26 | 845.02 |
| 2001-07-27 | 860.83 |
| 2001-07-30 | 873.85 |
| 2001-07-31 | 881.86 |
| 2001-08-01 | 889.59 |
| 2001-08-02 | 890.77 |
| 2001-08-03 | 885.24 |
| 2001-08-06 | 885.54 |
| 2001-08-07 | 878.69 |
| 2001-08-08 | 868.01 |
| 2001-08-09 | 863.98 |
| 2001-08-10 | 861.38 |
| 2001-08-13 | 878.10 |
| 2001-08-14 | 885.52 |
| 2001-08-15 | 896.52 |
| 2001-08-16 | 889.58 |
| 2001-08-17 | 874.97 |
| 2001-08-20 | 872.27 |
| 2001-08-21 | 880.70 |
| 2001-08-22 | 886.06 |
| 2001-08-23 | 879.02 |
| 2001-08-24 | 895.42 |
| 2001-08-27 | 891.20 |
| 2001-08-28 | 876.81 |
| 2001-08-29 | 880.65 |
| 2001-08-30 | 857.71 |
| 2001-08-31 | 853.58 |
| 2001-09-03 | . |
| 2001-09-04 | 830.78 |
| 2001-09-05 | 810.39 |
| 2001-09-06 | 798.05 |
| 2001-09-07 | 797.76 |
| 2001-09-10 | 787.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 733.75 |
| 2001-09-18 | 727.76 |
| 2001-09-19 | 716.93 |
| 2001-09-20 | 687.54 |
| 2001-09-21 | 660.60 |
| 2001-09-24 | 696.52 |
| 2001-09-25 | 710.86 |
| 2001-09-26 | 724.86 |
| 2001-09-27 | 729.63 |
| 2001-09-28 | 731.54 |
| 2001-10-01 | 723.15 |
| 2001-10-02 | 727.34 |
| 2001-10-03 | 724.12 |
| 2001-10-04 | 747.78 |
| 2001-10-05 | 750.47 |
| 2001-10-08 | 749.68 |
| 2001-10-09 | 751.53 |
| 2001-10-10 | 770.09 |
| 2001-10-11 | 767.61 |
| 2001-10-12 | 776.10 |
| 2001-10-15 | 755.66 |
| 2001-10-16 | 773.41 |
| 2001-10-17 | 788.84 |
| 2001-10-18 | 771.57 |
| 2001-10-19 | 755.01 |
| 2001-10-22 | 761.75 |
| 2001-10-23 | 780.26 |
| 2001-10-24 | 788.06 |
| 2001-10-25 | 776.03 |
| 2001-10-26 | 790.61 |
| 2001-10-29 | 784.89 |
| 2001-10-30 | 764.93 |
| 2001-10-31 | 772.72 |
| 2001-11-01 | 781.63 |
| 2001-11-02 | 780.02 |
| 2001-11-05 | 792.95 |
| 2001-11-06 | 789.16 |
| 2001-11-07 | 796.51 |
| 2001-11-08 | 807.16 |
| 2001-11-09 | 799.14 |
| 2001-11-12 | 776.00 |
| 2001-11-13 | 798.16 |
| 2001-11-14 | 800.38 |
| 2001-11-15 | 799.78 |
| 2001-11-16 | 807.54 |
| 2001-11-19 | 814.25 |
| 2001-11-20 | 806.17 |
| 2001-11-21 | 793.45 |
| 2001-11-22 | . |
| 2001-11-23 | 799.25 |
| 2001-11-26 | 798.30 |
| 2001-11-27 | 790.09 |
| 2001-11-28 | 786.33 |
| 2001-11-29 | 786.84 |
| 2001-11-30 | 799.11 |
| 2001-12-03 | 794.83 |
| 2001-12-04 | 808.00 |
| 2001-12-05 | 831.49 |
| 2001-12-06 | 835.49 |
| 2001-12-07 | 830.62 |
| 2001-12-10 | 815.94 |
| 2001-12-11 | 814.58 |
| 2001-12-12 | 813.16 |
| 2001-12-13 | 796.15 |
| 2001-12-14 | 787.85 |
| 2001-12-17 | 815.00 |
| 2001-12-18 | 812.13 |
| 2001-12-19 | 808.68 |
| 2001-12-20 | 803.28 |
| 2001-12-21 | 805.38 |
| 2001-12-24 | 798.10 |
| 2001-12-25 | . |
| 2001-12-26 | 798.83 |
| 2001-12-27 | 819.97 |
| 2001-12-28 | 820.46 |
| 2001-12-31 | 828.46 |
| 2002-01-01 | . |
| 2002-01-02 | 835.47 |
| 2002-01-03 | 849.51 |
| 2002-01-04 | 846.76 |
| 2002-01-07 | 832.31 |
| 2002-01-08 | 823.99 |
| 2002-01-09 | 825.01 |
| 2002-01-10 | 816.32 |
| 2002-01-11 | 821.94 |
| 2002-01-14 | 808.01 |
| 2002-01-15 | 814.10 |
| 2002-01-16 | 791.73 |
| 2002-01-17 | 797.24 |
| 2002-01-18 | 793.00 |
| 2002-01-21 | . |
| 2002-01-22 | 792.66 |
| 2002-01-23 | 793.75 |
| 2002-01-24 | 795.59 |
| 2002-01-25 | 780.38 |
| 2002-01-28 | 787.70 |
| 2002-01-29 | 776.89 |
| 2002-01-30 | 765.11 |
| 2002-01-31 | 774.24 |
| 2002-02-01 | 773.61 |
| 2002-02-04 | 766.89 |
| 2002-02-05 | 753.84 |
| 2002-02-06 | 750.18 |
| 2002-02-07 | 750.84 |
| 2002-02-08 | 755.03 |
| 2002-02-11 | 768.57 |
| 2002-02-12 | 764.19 |
| 2002-02-13 | 762.09 |
| 2002-02-14 | 771.92 |
| 2002-02-15 | 765.36 |
| 2002-02-18 | . |
| 2002-02-19 | 745.94 |
| 2002-02-20 | 740.79 |
| 2002-02-21 | 748.94 |
| 2002-02-22 | 747.12 |
| 2002-02-25 | 751.99 |
| 2002-02-26 | 758.33 |
| 2002-02-27 | 767.57 |
| 2002-02-28 | 774.74 |
| 2002-03-01 | 778.46 |
| 2002-03-04 | 802.88 |
| 2002-03-05 | 801.29 |
| 2002-03-06 | 809.02 |
| 2002-03-07 | 817.87 |
| 2002-03-08 | 816.14 |
| 2002-03-11 | 809.07 |
| 2002-03-12 | 799.41 |
| 2002-03-13 | 798.06 |
| 2002-03-14 | 806.86 |
| 2002-03-15 | 815.17 |
| 2002-03-18 | 820.20 |
| 2002-03-19 | 824.53 |
| 2002-03-20 | 820.23 |
| 2002-03-21 | 813.23 |
| 2002-03-22 | 814.83 |
| 2002-03-25 | 810.74 |
| 2002-03-26 | 816.31 |
| 2002-03-27 | 813.46 |
| 2002-03-28 | 824.97 |
| 2002-03-29 | . |
| 2002-04-01 | 831.77 |
| 2002-04-02 | 824.46 |
| 2002-04-03 | 823.90 |
| 2002-04-04 | 808.37 |
| 2002-04-05 | 800.57 |
| 2002-04-08 | 783.21 |
| 2002-04-09 | 789.78 |
| 2002-04-10 | 801.03 |
| 2002-04-11 | 791.31 |
| 2002-04-12 | 792.35 |
| 2002-04-15 | 798.82 |
| 2002-04-16 | 816.39 |
| 2002-04-17 | 819.79 |
| 2002-04-18 | 823.31 |
| 2002-04-19 | 824.54 |
| 2002-04-22 | 815.95 |
| 2002-04-23 | 815.51 |
| 2002-04-24 | 810.96 |
| 2002-04-25 | 804.68 |
| 2002-04-26 | 804.85 |
| 2002-04-29 | 802.28 |
| 2002-04-30 | 805.74 |
| 2002-05-01 | 810.30 |
| 2002-05-02 | 801.22 |
| 2002-05-03 | 801.23 |
| 2002-05-06 | 803.78 |
| 2002-05-07 | 788.56 |
| 2002-05-08 | 804.35 |
| 2002-05-09 | 801.83 |
| 2002-05-10 | 796.22 |
| 2002-05-13 | 799.26 |
| 2002-05-14 | 803.87 |
| 2002-05-15 | 814.60 |
| 2002-05-16 | 817.05 |
| 2002-05-17 | 823.65 |
| 2002-05-20 | 816.90 |
| 2002-05-21 | 814.53 |
| 2002-05-22 | 808.22 |
| 2002-05-23 | 804.75 |
| 2002-05-24 | 808.67 |
| 2002-05-27 | . |
| 2002-05-28 | 814.00 |
| 2002-05-29 | 814.42 |
| 2002-05-30 | 805.49 |
| 2002-05-31 | 808.19 |
| 2002-06-03 | 802.35 |
| 2002-06-04 | 777.75 |
| 2002-06-05 | 774.16 |
| 2002-06-06 | 783.74 |
| 2002-06-07 | 771.12 |
| 2002-06-10 | 770.29 |
| 2002-06-11 | 784.09 |
| 2002-06-12 | 768.22 |
| 2002-06-13 | 756.82 |
| 2002-06-14 | 737.82 |
| 2002-06-17 | 762.92 |
| 2002-06-18 | 769.67 |
| 2002-06-19 | 763.54 |
| 2002-06-20 | 750.05 |
| 2002-06-21 | 747.28 |
| 2002-06-24 | 726.70 |
| 2002-06-25 | 740.23 |
| 2002-06-26 | 741.35 |
| 2002-06-27 | 741.95 |
| 2002-06-28 | 774.57 |
| 2002-07-01 | 776.52 |
| 2002-07-02 | 742.14 |
| 2002-07-03 | 715.58 |
| 2002-07-04 | . |
| 2002-07-05 | 750.98 |
| 2002-07-08 | 763.65 |
| 2002-07-09 | 761.40 |
| 2002-07-10 | 729.10 |
| 2002-07-11 | 700.76 |
| 2002-07-12 | 700.41 |
| 2002-07-15 | 676.86 |
| 2002-07-16 | 673.76 |
| 2002-07-17 | 696.21 |
| 2002-07-18 | 709.26 |
| 2002-07-19 | 678.93 |
| 2002-07-22 | 641.25 |
| 2002-07-23 | 615.88 |
| 2002-07-24 | 605.48 |
| 2002-07-25 | 634.38 |
| 2002-07-26 | 628.69 |
| 2002-07-29 | 661.17 |
| 2002-07-30 | 668.88 |
| 2002-07-31 | 672.16 |
| 2002-08-01 | 640.79 |
| 2002-08-02 | 643.60 |
| 2002-08-05 | 624.20 |
| 2002-08-06 | 637.44 |
| 2002-08-07 | 641.06 |
| 2002-08-08 | 657.79 |
| 2002-08-09 | 672.49 |
| 2002-08-12 | 661.95 |
| 2002-08-13 | 664.92 |
| 2002-08-14 | 643.88 |
| 2002-08-15 | 660.20 |
| 2002-08-16 | 662.00 |
| 2002-08-19 | 677.81 |
| 2002-08-20 | 669.79 |
| 2002-08-21 | 684.82 |
| 2002-08-22 | 700.03 |
| 2002-08-23 | 688.04 |
| 2002-08-26 | 677.30 |
| 2002-08-27 | 700.87 |
| 2002-08-28 | 674.66 |
| 2002-08-29 | 661.13 |
| 2002-08-30 | 665.87 |
| 2002-09-02 | . |
| 2002-09-03 | 629.80 |
| 2002-09-04 | 633.90 |
| 2002-09-05 | 628.30 |
| 2002-09-06 | 645.00 |
| 2002-09-09 | 635.85 |
| 2002-09-10 | 648.96 |
| 2002-09-11 | 664.55 |
| 2002-09-12 | 640.43 |
| 2002-09-13 | 626.01 |
| 2002-09-16 | 619.25 |
| 2002-09-17 | 612.75 |
| 2002-09-18 | 596.82 |
| 2002-09-19 | 586.55 |
| 2002-09-20 | 579.89 |
| 2002-09-23 | 563.56 |
| 2002-09-24 | 549.32 |
| 2002-09-25 | 555.86 |
| 2002-09-26 | 588.31 |
| 2002-09-27 | 587.26 |
| 2002-09-30 | 562.83 |
| 2002-10-01 | 570.03 |
| 2002-10-02 | 591.20 |
| 2002-10-03 | 578.65 |
| 2002-10-04 | 556.29 |
| 2002-10-07 | 552.30 |
| 2002-10-08 | 543.72 |
| 2002-10-09 | 539.41 |
| 2002-10-10 | 557.11 |
| 2002-10-11 | 584.35 |
| 2002-10-14 | 581.11 |
| 2002-10-15 | 614.67 |
| 2002-10-16 | 610.95 |
| 2002-10-17 | 626.27 |
| 2002-10-18 | 623.18 |
| 2002-10-21 | 624.66 |
| 2002-10-22 | 619.67 |
| 2002-10-23 | 593.24 |
| 2002-10-24 | 607.78 |
| 2002-10-25 | 607.31 |
| 2002-10-28 | 621.06 |
| 2002-10-29 | 594.76 |
| 2002-10-30 | 615.58 |
| 2002-10-31 | 634.43 |
| 2002-11-01 | 630.76 |
| 2002-11-04 | 649.87 |
| 2002-11-05 | 657.20 |
| 2002-11-06 | 646.90 |
| 2002-11-07 | 634.18 |
| 2002-11-08 | 628.35 |
| 2002-11-11 | 626.11 |
| 2002-11-12 | 627.56 |
| 2002-11-13 | 620.49 |
| 2002-11-14 | 638.04 |
| 2002-11-15 | 644.45 |
| 2002-11-18 | 654.96 |
| 2002-11-19 | 649.95 |
| 2002-11-20 | 639.37 |
| 2002-11-21 | 662.92 |
| 2002-11-22 | 665.59 |
| 2002-11-25 | 657.47 |
| 2002-11-26 | 643.38 |
| 2002-11-27 | 658.06 |
| 2002-11-28 | . |
| 2002-11-29 | 666.27 |
| 2002-12-02 | 660.43 |
| 2002-12-03 | 647.09 |
| 2002-12-04 | 642.85 |
| 2002-12-05 | 637.77 |
| 2002-12-06 | 645.16 |
| 2002-12-09 | 630.64 |
| 2002-12-10 | 636.48 |
| 2002-12-11 | 645.12 |
| 2002-12-12 | 640.75 |
| 2002-12-13 | 633.86 |
| 2002-12-16 | 650.12 |
| 2002-12-17 | 651.36 |
| 2002-12-18 | 637.30 |
| 2002-12-19 | 633.20 |
| 2002-12-20 | 640.45 |
| 2002-12-23 | 640.32 |
| 2002-12-24 | 643.39 |
| 2002-12-25 | . |
| 2002-12-26 | 645.01 |
| 2002-12-27 | 634.96 |
| 2002-12-30 | 641.48 |
| 2002-12-31 | 651.83 |
| 2003-01-01 | . |
| 2003-01-02 | 669.36 |
| 2003-01-03 | 671.11 |
| 2003-01-06 | 680.72 |
| 2003-01-07 | 667.08 |
| 2003-01-08 | 649.80 |
| 2003-01-09 | 663.66 |
| 2003-01-10 | 668.97 |
| 2003-01-13 | 671.02 |
| 2003-01-14 | 675.31 |
| 2003-01-15 | 666.82 |
| 2003-01-16 | 666.92 |
| 2003-01-17 | 655.31 |
| 2003-01-20 | . |
| 2003-01-21 | 642.05 |
| 2003-01-22 | 630.23 |
| 2003-01-23 | 631.91 |
| 2003-01-24 | 630.51 |
| 2003-01-27 | 609.75 |
| 2003-01-28 | 612.26 |
| 2003-01-29 | 621.99 |
| 2003-01-30 | 632.46 |
| 2003-01-31 | 635.44 |
| 2003-02-03 | 640.41 |
| 2003-02-04 | 628.71 |
| 2003-02-05 | 632.88 |
| 2003-02-06 | 622.70 |
| 2003-02-07 | 610.66 |
| 2003-02-10 | 602.47 |
| 2003-02-11 | 613.95 |
| 2003-02-12 | 599.84 |
| 2003-02-13 | 602.69 |
| 2003-02-14 | 616.65 |
| 2003-02-17 | . |
| 2003-02-18 | 634.58 |
| 2003-02-19 | 621.69 |
| 2003-02-20 | 615.06 |
| 2003-02-21 | 620.58 |
| 2003-02-24 | 610.00 |
| 2003-02-25 | 588.36 |
| 2003-02-26 | 585.30 |
| 2003-02-27 | 595.46 |
| 2003-02-28 | 608.47 |
| 2003-03-03 | 612.38 |
| 2003-03-04 | 597.51 |
| 2003-03-05 | 596.96 |
| 2003-03-06 | 591.94 |
| 2003-03-07 | 581.66 |
| 2003-03-10 | 568.80 |
| 2003-03-11 | 566.73 |
| 2003-03-12 | 543.11 |
| 2003-03-13 | 568.57 |
| 2003-03-14 | 600.12 |
| 2003-03-17 | 615.54 |
| 2003-03-18 | 605.81 |
| 2003-03-19 | 612.48 |
| 2003-03-20 | 604.07 |
| 2003-03-21 | 620.50 |
| 2003-03-24 | 593.36 |
| 2003-03-25 | 609.36 |
| 2003-03-26 | 605.52 |
| 2003-03-27 | 595.43 |
| 2003-03-28 | 600.73 |
| 2003-03-31 | 585.27 |
| 2003-04-01 | 590.49 |
| 2003-04-02 | 607.00 |
| 2003-04-03 | 612.90 |
| 2003-04-04 | 620.66 |
| 2003-04-07 | 641.47 |
| 2003-04-08 | 634.99 |
| 2003-04-09 | 634.09 |
| 2003-04-10 | 624.04 |
| 2003-04-11 | 626.92 |
| 2003-04-14 | 636.44 |
| 2003-04-15 | 647.41 |
| 2003-04-16 | 645.76 |
| 2003-04-17 | 649.52 |
| 2003-04-18 | . |
| 2003-04-21 | 646.72 |
| 2003-04-22 | 656.18 |
| 2003-04-23 | 665.48 |
| 2003-04-24 | 655.78 |
| 2003-04-25 | 647.23 |
| 2003-04-28 | 663.79 |
| 2003-04-29 | 664.60 |
| 2003-04-30 | 674.71 |
| 2003-05-01 | 680.91 |
| 2003-05-02 | 680.33 |
| 2003-05-05 | 693.07 |
| 2003-05-06 | 711.19 |
| 2003-05-07 | 704.98 |
| 2003-05-08 | 691.89 |
| 2003-05-09 | 699.38 |
| 2003-05-12 | 701.98 |
| 2003-05-13 | 700.11 |
| 2003-05-14 | 699.08 |
| 2003-05-15 | 703.84 |
| 2003-05-16 | 707.90 |
| 2003-05-19 | 688.31 |
| 2003-05-20 | 686.53 |
| 2003-05-21 | 689.48 |
| 2003-05-22 | 695.40 |
| 2003-05-23 | 699.87 |
| 2003-05-26 | . |
| 2003-05-27 | 703.06 |
| 2003-05-28 | 708.76 |
| 2003-05-29 | 719.14 |
| 2003-05-30 | 720.83 |
| 2003-06-02 | 730.60 |
| 2003-06-03 | 729.41 |
| 2003-06-04 | 734.01 |
| 2003-06-05 | 737.95 |
| 2003-06-06 | 741.44 |
| 2003-06-09 | 736.33 |
| 2003-06-10 | 737.35 |
| 2003-06-11 | 752.04 |
| 2003-06-12 | 757.64 |
| 2003-06-13 | 752.78 |
| 2003-06-16 | 771.00 |
| 2003-06-17 | 774.96 |
| 2003-06-18 | 768.85 |
| 2003-06-19 | 757.12 |
| 2003-06-20 | 758.28 |
| 2003-06-23 | 735.21 |
| 2003-06-24 | 731.51 |
| 2003-06-25 | 736.04 |
| 2003-06-26 | 729.29 |
| 2003-06-27 | 729.01 |
| 2003-06-30 | 726.36 |
| 2003-07-01 | 718.46 |
| 2003-07-02 | 729.25 |
| 2003-07-03 | 733.55 |
| 2003-07-04 | . |
| 2003-07-07 | 741.25 |
| 2003-07-08 | 738.15 |
| 2003-07-09 | 730.89 |
| 2003-07-10 | 722.52 |
| 2003-07-11 | 728.98 |
| 2003-07-14 | 738.12 |
| 2003-07-15 | 731.74 |
| 2003-07-16 | 724.90 |
| 2003-07-17 | 718.95 |
| 2003-07-18 | 721.23 |
| 2003-07-21 | 718.57 |
| 2003-07-22 | 722.78 |
| 2003-07-23 | 727.64 |
| 2003-07-24 | 746.15 |
| 2003-07-25 | 739.30 |
| 2003-07-28 | 747.86 |
| 2003-07-29 | 744.23 |
| 2003-07-30 | 743.04 |
| 2003-07-31 | 744.03 |
| 2003-08-01 | 735.68 |
| 2003-08-04 | 735.01 |
| 2003-08-05 | 744.98 |
| 2003-08-06 | 732.26 |
| 2003-08-07 | 736.00 |
| 2003-08-08 | 739.14 |
| 2003-08-11 | 744.44 |
| 2003-08-12 | 746.65 |
| 2003-08-13 | 747.64 |
| 2003-08-14 | 757.78 |
| 2003-08-15 | 761.23 |
| 2003-08-18 | 759.32 |
| 2003-08-19 | 756.14 |
| 2003-08-20 | 751.36 |
| 2003-08-21 | 745.59 |
| 2003-08-22 | 743.63 |
| 2003-08-25 | 738.13 |
| 2003-08-26 | 729.83 |
| 2003-08-27 | 736.14 |
| 2003-08-28 | 746.75 |
| 2003-08-29 | 749.11 |
| 2003-09-01 | . |
| 2003-09-02 | 752.35 |
| 2003-09-03 | 763.73 |
| 2003-09-04 | 765.85 |
| 2003-09-05 | 770.57 |
| 2003-09-08 | 778.94 |
| 2003-09-09 | 776.10 |
| 2003-09-10 | 767.42 |
| 2003-09-11 | 768.65 |
| 2003-09-12 | 771.67 |
| 2003-09-15 | 774.35 |
| 2003-09-16 | 777.86 |
| 2003-09-17 | 783.40 |
| 2003-09-18 | 789.63 |
| 2003-09-19 | 786.72 |
| 2003-09-22 | 775.30 |
| 2003-09-23 | 772.01 |
| 2003-09-24 | 771.95 |
| 2003-09-25 | 768.27 |
| 2003-09-26 | 760.22 |
| 2003-09-29 | 757.25 |
| 2003-09-30 | 752.20 |
| 2003-10-01 | 770.06 |
| 2003-10-02 | 768.67 |
| 2003-10-03 | 788.42 |
| 2003-10-06 | 787.77 |
| 2003-10-07 | 788.34 |
| 2003-10-08 | 790.41 |
| 2003-10-09 | 803.16 |
| 2003-10-10 | 803.61 |
| 2003-10-13 | 806.48 |
| 2003-10-14 | 804.71 |
| 2003-10-15 | 807.22 |
| 2003-10-16 | 806.72 |
| 2003-10-17 | 800.90 |
| 2003-10-20 | 803.87 |
| 2003-10-21 | 805.48 |
| 2003-10-22 | 799.14 |
| 2003-10-23 | 790.88 |
| 2003-10-24 | 794.34 |
| 2003-10-27 | 800.45 |
| 2003-10-28 | 804.67 |
| 2003-10-29 | 809.02 |
| 2003-10-30 | 814.37 |
| 2003-10-31 | 807.06 |
| 2003-11-03 | 811.51 |
| 2003-11-04 | 811.91 |
| 2003-11-05 | 803.13 |
| 2003-11-06 | 802.35 |
| 2003-11-07 | 814.59 |
| 2003-11-10 | 810.42 |
| 2003-11-11 | 808.12 |
| 2003-11-12 | 817.36 |
| 2003-11-13 | 822.72 |
| 2003-11-14 | 834.57 |
| 2003-11-17 | 814.46 |
| 2003-11-18 | 820.40 |
| 2003-11-19 | 820.01 |
| 2003-11-20 | 816.50 |
| 2003-11-21 | 827.49 |
| 2003-11-24 | 827.37 |
| 2003-11-25 | 831.27 |
| 2003-11-26 | 840.04 |
| 2003-11-27 | . |
| 2003-11-28 | 845.89 |
| 2003-12-01 | 859.77 |
| 2003-12-02 | 864.66 |
| 2003-12-03 | 872.94 |
| 2003-12-04 | 868.14 |
| 2003-12-05 | 863.93 |
| 2003-12-08 | 863.91 |
| 2003-12-09 | 867.01 |
| 2003-12-10 | 865.66 |
| 2003-12-11 | 865.19 |
| 2003-12-12 | 874.39 |
| 2003-12-15 | 880.51 |
| 2003-12-16 | 881.67 |
| 2003-12-17 | 884.64 |
| 2003-12-18 | 890.18 |
| 2003-12-19 | 888.49 |
| 2003-12-22 | 891.34 |
| 2003-12-23 | 890.99 |
| 2003-12-24 | 895.88 |
| 2003-12-25 | . |
| 2003-12-26 | 895.53 |
| 2003-12-29 | 900.58 |
| 2003-12-30 | 905.42 |
| 2003-12-31 | 918.86 |
| 2004-01-01 | . |
| 2004-01-02 | 926.91 |
| 2004-01-05 | 937.43 |
| 2004-01-06 | 940.93 |
| 2004-01-07 | 929.99 |
| 2004-01-08 | 939.76 |
| 2004-01-09 | 942.30 |
| 2004-01-12 | 936.19 |
| 2004-01-13 | 938.98 |
| 2004-01-14 | 939.94 |
| 2004-01-15 | 938.06 |
| 2004-01-16 | 933.31 |
| 2004-01-19 | . |
| 2004-01-20 | 944.21 |
| 2004-01-21 | 951.89 |
| 2004-01-22 | 961.24 |
| 2004-01-23 | 956.99 |
| 2004-01-26 | 940.39 |
| 2004-01-27 | 950.08 |
| 2004-01-28 | 948.89 |
| 2004-01-29 | 921.66 |
| 2004-01-30 | 918.27 |
| 2004-02-02 | 925.12 |
| 2004-02-03 | 927.47 |
| 2004-02-04 | 915.31 |
| 2004-02-05 | 922.49 |
| 2004-02-06 | 934.93 |
| 2004-02-09 | 943.19 |
| 2004-02-10 | 946.31 |
| 2004-02-11 | 946.53 |
| 2004-02-12 | 958.99 |
| 2004-02-13 | 948.35 |
| 2004-02-16 | . |
| 2004-02-17 | 963.98 |
| 2004-02-18 | 966.53 |
| 2004-02-19 | 967.17 |
| 2004-02-20 | 952.93 |
| 2004-02-23 | 951.73 |
| 2004-02-24 | 949.70 |
| 2004-02-25 | 944.80 |
| 2004-02-26 | 937.88 |
| 2004-02-27 | 940.75 |
| 2004-03-01 | 948.34 |
| 2004-03-02 | 946.09 |
| 2004-03-03 | 928.58 |
| 2004-03-04 | 936.48 |
| 2004-03-05 | 952.83 |
| 2004-03-08 | 952.12 |
| 2004-03-09 | 945.15 |
| 2004-03-10 | 935.07 |
| 2004-03-11 | 908.28 |
| 2004-03-12 | 905.43 |
| 2004-03-15 | 885.58 |
| 2004-03-16 | 898.11 |
| 2004-03-17 | 905.19 |
| 2004-03-18 | 903.42 |
| 2004-03-19 | 905.49 |
| 2004-03-22 | 887.79 |
| 2004-03-23 | 883.54 |
| 2004-03-24 | 872.99 |
| 2004-03-25 | 884.28 |
| 2004-03-26 | 883.34 |
| 2004-03-29 | 896.71 |
| 2004-03-30 | 895.82 |
| 2004-03-31 | 905.39 |
| 2004-04-01 | 922.47 |
| 2004-04-02 | 923.52 |
| 2004-04-05 | 923.87 |
| 2004-04-06 | 918.29 |
| 2004-04-07 | 923.49 |
| 2004-04-08 | 921.62 |
| 2004-04-09 | . |
| 2004-04-12 | 919.03 |
| 2004-04-13 | 914.46 |
| 2004-04-14 | 904.79 |
| 2004-04-15 | 902.99 |
| 2004-04-16 | 916.51 |
| 2004-04-19 | 915.30 |
| 2004-04-20 | 914.70 |
| 2004-04-21 | 903.24 |
| 2004-04-22 | 910.00 |
| 2004-04-23 | 913.38 |
| 2004-04-26 | 912.22 |
| 2004-04-27 | 915.52 |
| 2004-04-28 | 898.28 |
| 2004-04-29 | 896.97 |
| 2004-04-30 | 894.79 |
| 2004-05-03 | 900.69 |
| 2004-05-04 | 909.84 |
| 2004-05-05 | 919.06 |
| 2004-05-06 | 896.97 |
| 2004-05-07 | 883.17 |
| 2004-05-10 | 854.14 |
| 2004-05-11 | 863.09 |
| 2004-05-12 | 858.53 |
| 2004-05-13 | 866.24 |
| 2004-05-14 | 864.71 |
| 2004-05-17 | 862.72 |
| 2004-05-18 | 863.85 |
| 2004-05-19 | 887.13 |
| 2004-05-20 | 871.72 |
| 2004-05-21 | 878.17 |
| 2004-05-24 | 879.55 |
| 2004-05-25 | 885.67 |
| 2004-05-26 | 896.32 |
| 2004-05-27 | 914.05 |
| 2004-05-28 | 903.24 |
| 2004-05-31 | . |
| 2004-06-01 | 898.00 |
| 2004-06-02 | 907.22 |
| 2004-06-03 | 907.58 |
| 2004-06-04 | 917.79 |
| 2004-06-07 | 929.16 |
| 2004-06-08 | 926.06 |
| 2004-06-09 | 908.03 |
| 2004-06-10 | 910.23 |
| 2004-06-11 | . |
| 2004-06-14 | 895.39 |
| 2004-06-15 | 903.96 |
| 2004-06-16 | 906.25 |
| 2004-06-17 | 910.27 |
| 2004-06-18 | 922.62 |
| 2004-06-21 | 920.57 |
| 2004-06-22 | 911.31 |
| 2004-06-23 | 915.76 |
| 2004-06-24 | 931.32 |
| 2004-06-25 | 925.64 |
| 2004-06-28 | 937.28 |
| 2004-06-29 | 928.98 |
| 2004-06-30 | 927.01 |
| 2004-07-01 | 922.62 |
| 2004-07-02 | 925.95 |
| 2004-07-05 | . |
| 2004-07-06 | 918.01 |
| 2004-07-07 | 924.47 |
| 2004-07-08 | 929.50 |
| 2004-07-09 | 927.93 |
| 2004-07-12 | 925.49 |
| 2004-07-13 | 919.65 |
| 2004-07-14 | 922.73 |
| 2004-07-15 | 912.34 |
| 2004-07-16 | 917.90 |
| 2004-07-19 | 912.20 |
| 2004-07-20 | 912.43 |
| 2004-07-21 | 908.36 |
| 2004-07-22 | 896.39 |
| 2004-07-23 | 884.19 |
| 2004-07-26 | 877.98 |
| 2004-07-27 | 879.62 |
| 2004-07-28 | 880.77 |
| 2004-07-29 | 898.69 |
| 2004-07-30 | 897.27 |
| 2004-08-02 | 891.22 |
| 2004-08-03 | 899.66 |
| 2004-08-04 | 888.67 |
| 2004-08-05 | 891.39 |
| 2004-08-06 | 884.67 |
| 2004-08-09 | 876.09 |
| 2004-08-10 | 889.70 |
| 2004-08-11 | 874.60 |
| 2004-08-12 | 873.64 |
| 2004-08-13 | 881.07 |
| 2004-08-16 | 887.73 |
| 2004-08-17 | 890.99 |
| 2004-08-18 | 890.48 |
| 2004-08-19 | 896.22 |
| 2004-08-20 | 892.27 |
| 2004-08-23 | 896.62 |
| 2004-08-24 | 891.48 |
| 2004-08-25 | 890.12 |
| 2004-08-26 | 898.13 |
| 2004-08-27 | 898.57 |
| 2004-08-30 | 896.04 |
| 2004-08-31 | 894.15 |
| 2004-09-01 | 899.28 |
| 2004-09-02 | 902.42 |
| 2004-09-03 | 901.19 |
| 2004-09-06 | . |
| 2004-09-07 | 906.60 |
| 2004-09-08 | 909.64 |
| 2004-09-09 | 906.33 |
| 2004-09-10 | 922.29 |
| 2004-09-13 | 929.94 |
| 2004-09-14 | 929.34 |
| 2004-09-15 | 915.36 |
| 2004-09-16 | 913.95 |
| 2004-09-17 | 924.00 |
| 2004-09-20 | 917.42 |
| 2004-09-21 | 932.19 |
| 2004-09-22 | 921.97 |
| 2004-09-23 | 917.04 |
| 2004-09-24 | 919.65 |
| 2004-09-27 | 918.45 |
| 2004-09-28 | 921.78 |
| 2004-09-29 | 925.70 |
| 2004-09-30 | 923.90 |
| 2004-10-01 | 942.34 |
| 2004-10-04 | 942.12 |
| 2004-10-05 | 945.85 |
| 2004-10-06 | 943.79 |
| 2004-10-07 | 941.29 |
| 2004-10-08 | 946.20 |
| 2004-10-11 | 941.23 |
| 2004-10-12 | 926.32 |
| 2004-10-13 | 924.69 |
| 2004-10-14 | 927.22 |
| 2004-10-15 | 935.47 |
| 2004-10-18 | 935.42 |
| 2004-10-19 | 945.38 |
| 2004-10-20 | 943.43 |
| 2004-10-21 | 949.49 |
| 2004-10-22 | 951.08 |
| 2004-10-25 | 941.89 |
| 2004-10-26 | 944.70 |
| 2004-10-27 | 959.19 |
| 2004-10-28 | 967.87 |
| 2004-10-29 | 962.61 |
| 2004-11-01 | 970.73 |
| 2004-11-02 | 975.34 |
| 2004-11-03 | 984.00 |
| 2004-11-04 | 989.14 |
| 2004-11-05 | 996.52 |
| 2004-11-08 | 997.88 |
| 2004-11-09 | 993.01 |
| 2004-11-10 | 997.60 |
| 2004-11-11 | 1008.86 |
| 2004-11-12 | 1011.99 |
| 2004-11-15 | 1007.97 |
| 2004-11-16 | 1004.11 |
| 2004-11-17 | 1020.00 |
| 2004-11-18 | 1014.34 |
| 2004-11-19 | 1010.87 |
| 2004-11-22 | 1003.88 |
| 2004-11-23 | 1009.45 |
| 2004-11-24 | 1010.29 |
| 2004-11-25 | . |
| 2004-11-26 | 1022.92 |
| 2004-11-29 | 1025.06 |
| 2004-11-30 | 1019.57 |
| 2004-12-01 | 1030.60 |
| 2004-12-02 | 1030.92 |
| 2004-12-03 | 1032.30 |
| 2004-12-06 | 1032.75 |
| 2004-12-07 | 1038.41 |
| 2004-12-08 | 1022.59 |
| 2004-12-09 | 1014.42 |
| 2004-12-10 | 1016.81 |
| 2004-12-13 | 1032.38 |
| 2004-12-14 | 1032.71 |
| 2004-12-15 | 1040.23 |
| 2004-12-16 | 1032.71 |
| 2004-12-17 | 1014.57 |
| 2004-12-20 | 1031.85 |
| 2004-12-21 | 1030.15 |
| 2004-12-22 | 1040.59 |
| 2004-12-23 | 1053.90 |
| 2004-12-24 | . |
| 2004-12-27 | 1062.69 |
| 2004-12-28 | 1063.35 |
| 2004-12-29 | 1063.01 |
| 2004-12-30 | 1067.42 |
| 2004-12-31 | 1062.87 |
| 2005-01-03 | 1061.38 |
| 2005-01-04 | 1049.33 |
| 2005-01-05 | 1038.90 |
| 2005-01-06 | 1037.87 |
| 2005-01-07 | 1031.39 |
| 2005-01-10 | 1036.06 |
| 2005-01-11 | 1034.14 |
| 2005-01-12 | 1037.14 |
| 2005-01-13 | 1036.02 |
| 2005-01-14 | 1032.43 |
| 2005-01-17 | . |
| 2005-01-18 | 1032.97 |
| 2005-01-19 | 1032.57 |
| 2005-01-20 | 1018.07 |
| 2005-01-21 | 1024.45 |
| 2005-01-24 | 1027.11 |
| 2005-01-25 | 1028.21 |
| 2005-01-26 | 1037.51 |
| 2005-01-27 | 1038.19 |
#2005-01-28|1031.77
#2005-01-31|1043.99
#2005-02-01|1047.49
#2005-02-02|1052.56
#2005-02-03|1040.62
#2005-02-04|1046.61
#2005-02-07|1044.71
#2005-02-08|1039.50
#2005-02-09|1038.92
#2005-02-10|1047.11
#2005-02-11|1057.15
#2005-02-14|1063.66
#2005-02-15|1068.20
#2005-02-16|1065.45
#2005-02-17|1071.54
#2005-02-18|1078.62
#2005-02-21| .
#2005-02-22|1084.66
#2005-02-23|1076.03
#2005-02-24|1077.39
#2005-02-25|1090.96
#2005-02-28|1095.80
#2005-03-01|1095.52
#2005-03-02|1092.37
#2005-03-03|1093.55
#2005-03-04|1111.16
#2005-03-07|1110.68
#2005-03-08|1118.57
#2005-03-09|1114.83
#2005-03-10|1110.33
#2005-03-11|1116.88
#2005-03-14|1109.28
#2005-03-15|1113.17
#2005-03-16|1107.49
#2005-03-17|1106.65
#2005-03-18|1104.67
#2005-03-21|1090.17
#2005-03-22|1096.04
#2005-03-23|1075.85
#2005-03-24|1083.50
#2005-03-25| .
#2005-03-28|1075.89
#2005-03-29|1080.04
#2005-03-30|1079.97
#2005-03-31|1084.09
#2005-04-01|1085.68
#2005-04-04|1067.84
#2005-04-05|1077.64
#2005-04-06|1083.77
#2005-04-07|1092.94
#2005-04-08|1087.87
#2005-04-11|1095.14
#2005-04-12|1083.49
#2005-04-13|1089.64
#2005-04-14|1081.09
#2005-04-15|1072.06
#2005-04-18|1056.22
#2005-04-19|1062.20
#2005-04-20|1062.42
#2005-04-21|1065.56
#2005-04-22|1070.82
#2005-04-25|1065.55
#2005-04-26|1064.42
#2005-04-27|1048.27
#2005-04-28|1039.78
#2005-04-29|1039.44
#2005-05-02|1040.64
#2005-05-03|1048.43
#2005-05-04|1061.58
#2005-05-05|1069.04
#2005-05-06|1064.84
#2005-05-09|1059.95
#2005-05-10|1059.43
#2005-05-11|1048.81
#2005-05-12|1049.23
#2005-05-13|1043.43
#2005-05-16|1041.22
#2005-05-17|1040.67
#2005-05-18|1056.87
#2005-05-19|1059.07
#2005-05-20|1056.35
#2005-05-23|1065.23
#2005-05-24|1061.51
#2005-05-25|1062.95
#2005-05-26|1066.54
#2005-05-27|1066.57
#2005-05-30| .
#2005-05-31|1048.02
#2005-06-01|1054.16
#2005-06-02|1057.07
#2005-06-03|1051.12
#2005-06-06|1048.70
#2005-06-07|1056.26
#2005-06-08|1059.79
#2005-06-09|1043.96
#2005-06-10|1044.98
#2005-06-13|1043.03
#2005-06-14|1042.66
#2005-06-15|1045.59
#2005-06-16|1042.26
#2005-06-17|1064.41
#2005-06-20|1050.28
#2005-06-21|1057.12
#2005-06-22|1059.47
#2005-06-23|1054.37
#2005-06-24|1048.10
#2005-06-27|1044.50
#2005-06-28|1046.10
#2005-06-29|1053.79
#2005-06-30|1056.67
#2005-07-01|1054.13
#2005-07-04| .
#2005-07-05|1046.34
#2005-07-06|1054.66
#2005-07-07|1042.65
#2005-07-08|1060.54
#2005-07-11|1077.48
#2005-07-12|1087.01
#2005-07-13|1084.60
#2005-07-14|1092.25
#2005-07-15|1087.61
#2005-07-18|1086.13
#2005-07-19|1093.20
#2005-07-20|1093.06
#2005-07-21|1103.54
#2005-07-22|1101.02
#2005-07-25|1098.98
#2005-07-26|1096.19
#2005-07-27|1100.84
#2005-07-28|1112.53
#2005-07-29|1116.77
#2005-08-01|1124.05
#2005-08-02|1135.92
#2005-08-03|1143.88
#2005-08-04|1140.44
#2005-08-05|1128.34
#2005-08-08|1136.08
#2005-08-09|1144.45
#2005-08-10|1155.24
#2005-08-11|1156.43
#2005-08-12|1147.27
#2005-08-15|1139.25
#2005-08-16|1129.70
#2005-08-17|1125.14
#2005-08-18|1112.02
#2005-08-19|1122.63
#2005-08-22|1131.07
#2005-08-23|1117.13
#2005-08-24|1118.57
#2005-08-25|1110.58
#2005-08-26|1106.99
#2005-08-29|1105.80
#2005-08-30|1099.63
#2005-08-31|1120.30
#2005-09-01|1142.46
#2005-09-02|1145.61
#2005-09-05| .
#2005-09-06|1155.08
#2005-09-07|1155.27
#2005-09-08|1147.23
#2005-09-09|1155.13
#2005-09-12|1141.30
#2005-09-13|1131.32
#2005-09-14|1138.55
#2005-09-15|1132.79
#2005-09-16|1140.46
#2005-09-19|1134.38
#2005-09-20|1143.07
#2005-09-21|1133.21
#2005-09-22|1119.93
#2005-09-23|1119.32
#2005-09-26|1137.23
#2005-09-27|1129.67
#2005-09-28|1142.14
#2005-09-29|1138.69
#2005-09-30|1148.51
#2005-10-03|1139.93
#2005-10-04|1148.46
#2005-10-05|1136.88
#2005-10-06|1138.89
#2005-10-07|1135.56
#2005-10-10|1131.66
#2005-10-11|1131.53
#2005-10-12|1126.49
#2005-10-13|1105.54
#2005-10-14|1119.59
#2005-10-17|1118.55
#2005-10-18|1102.49
#2005-10-19|1085.73
#2005-10-20|1089.46
#2005-10-21|1085.69
#2005-10-24|1096.19
#2005-10-25|1102.06
#2005-10-26|1103.80
#2005-10-27|1088.77
#2005-10-28|1082.26
#2005-10-31|1098.06
#2005-11-01|1099.36
#2005-11-02|1103.95
#2005-11-03|1116.99
#2005-11-04|1099.40
#2005-11-07|1098.63
#2005-11-08|1095.20
#2005-11-09|1086.06
#2005-11-10|1085.95
#2005-11-11|1094.76
#2005-11-14|1097.05
#2005-11-15|1093.34
#2005-11-16|1085.37
#2005-11-17|1094.21
#2005-11-18|1101.08
#2005-11-21|1110.98
#2005-11-22|1108.70
#2005-11-23|1122.58
#2005-11-24| .
#2005-11-25|1113.70
#2005-11-28|1113.75
#2005-11-29|1113.98
#2005-11-30|1111.55
#2005-12-01|1120.85
#2005-12-02|1125.90
#2005-12-05|1130.53
#2005-12-06|1137.51
#2005-12-07|1129.41
#2005-12-08|1142.42
#2005-12-09|1141.31
#2005-12-12|1155.35
#2005-12-13|1158.08
#2005-12-14|1163.45
#2005-12-15|1154.90
#2005-12-16|1166.80
#2005-12-19|1164.06
#2005-12-20|1154.74
#2005-12-21|1158.18
#2005-12-22|1163.39
#2005-12-23|1165.49
#2005-12-26| .
#2005-12-27|1167.58
#2005-12-28|1169.78
#2005-12-29|1166.81
#2005-12-30|1149.85
#2006-01-02| .
#2006-01-03|1182.24
#2006-01-04|1208.09
#2006-01-05|1208.10
#2006-01-06|1221.36
#2006-01-09|1216.69
#2006-01-10|1212.17
#2006-01-11|1222.29
#2006-01-12|1217.32
#2006-01-13|1211.04
#2006-01-16| .
#2006-01-17|1200.36
#2006-01-18|1193.93
#2006-01-19|1204.93
#2006-01-20|1193.56
#2006-01-23|1206.38
#2006-01-24|1204.99
#2006-01-25|1214.36
#2006-01-26|1232.69
#2006-01-27|1235.93
#2006-01-30|1225.40
#2006-01-31|1234.43
#2006-02-01|1243.02
#2006-02-02|1223.35
#2006-02-03|1216.22
#2006-02-06|1214.45
#2006-02-07|1211.45
#2006-02-08|1202.60
#2006-02-09|1218.27
#2006-02-10|1203.48
#2006-02-13|1214.15
#2006-02-14|1211.06
#2006-02-15|1208.59
#2006-02-16|1215.60
#2006-02-17|1225.21
#2006-02-20| .
#2006-02-21|1219.64
#2006-02-22|1225.23
#2006-02-23|1229.76
#2006-02-24|1228.23
#2006-02-27|1233.01
#2006-02-28|1221.65
#2006-03-01|1235.41
#2006-03-02|1230.25
#2006-03-03|1228.82
#2006-03-06|1231.60
#2006-03-07|1213.60
#2006-03-08|1210.37
#2006-03-09|1220.73
#2006-03-10|1231.61
#2006-03-13|1247.17
#2006-03-14|1255.79
#2006-03-15|1262.37
#2006-03-16|1275.49
#2006-03-17|1281.20
#2006-03-20|1281.73
#2006-03-21|1272.67
#2006-03-22|1286.54
#2006-03-23|1274.96
#2006-03-24|1285.12
#2006-03-27|1274.34
#2006-03-28|1277.62
#2006-03-29|1276.22
#2006-03-30|1304.03
#2006-03-31|1296.41
#2006-04-03|1306.65
#2006-04-04|1310.66
#2006-04-05|1314.77
#2006-04-06|1311.62
#2006-04-07|1288.84
#2006-04-10|1291.40
#2006-04-11|1275.63
#2006-04-12|1266.88
#2006-04-13|1268.01
#2006-04-14| .
#2006-04-17|1288.15
#2006-04-18|1287.21
#2006-04-19|1307.08
#2006-04-20|1316.04
#2006-04-21|1331.83
#2006-04-24|1328.43
#2006-04-25|1335.39
#2006-04-26|1344.43
#2006-04-27|1346.15
#2006-04-28|1344.42
#2006-05-01|1346.77
#2006-05-02|1360.75
#2006-05-03|1345.90
#2006-05-04|1364.07
#2006-05-05|1383.00
#2006-05-08|1381.36
#2006-05-09|1393.57
#2006-05-10|1389.40
#2006-05-11|1388.94
#2006-05-12|1363.63
#2006-05-15|1332.96
#2006-05-16|1339.53
#2006-05-17|1290.70
#2006-05-18|1284.78
#2006-05-19|1280.67
#2006-05-22|1254.59
#2006-05-23|1291.10
#2006-05-24|1264.98
#2006-05-25|1286.74
#2006-05-26|1308.98
#2006-05-29| .
#2006-05-30|1289.38
#2006-05-31|1294.56
#2006-06-01|1295.29
#2006-06-02|1310.95
#2006-06-05|1301.88
#2006-06-06|1257.20
#2006-06-07|1256.74
#2006-06-08|1205.41
#2006-06-09|1226.31
#2006-06-12|1209.33
#2006-06-13|1178.30
#2006-06-14|1183.04
#2006-06-15|1215.71
#2006-06-16|1209.29
#2006-06-19|1209.69
#2006-06-20|1219.38
#2006-06-21|1226.38
#2006-06-22|1228.40
#2006-06-23|1226.61
#2006-06-26|1227.18
#2006-06-27|1224.34
#2006-06-28|1217.12
#2006-06-29|1243.60
#2006-06-30|1290.26
#2006-07-03|1297.02
#2006-07-04| .
#2006-07-05|1273.24
#2006-07-06|1289.25
#2006-07-07|1293.56
#2006-07-10|1291.26
#2006-07-11|1275.74
#2006-07-12|1276.44
#2006-07-13|1254.25
#2006-07-14|1230.58
#2006-07-17|1207.90
#2006-07-18|1199.43
#2006-07-19|1234.27
#2006-07-20|1247.14
#2006-07-21|1239.69
#2006-07-24|1256.51
#2006-07-25|1262.09
#2006-07-26|1265.19
#2006-07-27|1289.99
#2006-07-28|1300.00
#2006-07-31|1295.84
#2006-08-01|1279.28
#2006-08-02|1303.39
#2006-08-03|1289.98
#2006-08-04|1312.71
#2006-08-07|1289.47
#2006-08-08|1289.08
#2006-08-09|1306.66
#2006-08-10|1281.88
#2006-08-11|1283.86
#2006-08-14|1296.23
#2006-08-15|1317.10
#2006-08-16|1331.79
#2006-08-17|1336.31
#2006-08-18|1329.39
#2006-08-21|1332.61
#2006-08-22|1327.71
#2006-08-23|1315.93
#2006-08-24|1322.83
#2006-08-25|1318.55
#2006-08-28|1332.38
#2006-08-29|1331.55
#2006-08-30|1345.26
#2006-08-31|1337.77
#2006-09-01|1343.74
#2006-09-04| .
#2006-09-05|1341.28
#2006-09-06|1324.61
#2006-09-07|1303.66
#2006-09-08|1300.32
#2006-09-11|1298.67
#2006-09-12|1315.06
#2006-09-13|1316.95
#2006-09-14|1320.50
#2006-09-15|1315.71
#2006-09-18|1320.30
#2006-09-19|1314.90
#2006-09-20|1333.31
#2006-09-21|1340.75
#2006-09-22|1333.76
#2006-09-25|1328.17
#2006-09-26|1339.53
#2006-09-27|1348.60
#2006-09-28|1348.49
#2006-09-29|1346.43
#2006-10-02|1353.34
#2006-10-03|1346.25
#2006-10-04|1349.38
#2006-10-05|1357.96
#2006-10-06|1343.24
#2006-10-09|1343.94
#2006-10-10|1343.55
#2006-10-11|1345.44
#2006-10-12|1354.67
#2006-10-13|1348.94
#2006-10-16|1354.14
#2006-10-17|1340.89
#2006-10-18|1352.30
#2006-10-19|1361.17
#2006-10-20|1366.54
#2006-10-23|1368.88
#2006-10-24|1367.91
#2006-10-25|1376.74
#2006-10-26|1389.29
#2006-10-27|1384.91
#2006-10-30|1375.70
#2006-10-31|1376.98
#2006-11-01|1383.99
#2006-11-02|1369.79
#2006-11-03|1368.88
#2006-11-06|1386.83
#2006-11-07|1406.36
#2006-11-08|1401.63
#2006-11-09|1408.85
#2006-11-10|1415.01
#2006-11-13|1419.80
#2006-11-14|1416.87
#2006-11-15|1426.81
#2006-11-16|1426.31
#2006-11-17|1412.59
#2006-11-20|1415.03
#2006-11-21|1417.50
#2006-11-22|1427.89
#2006-11-23| .
#2006-11-24|1428.63
#2006-11-27|1409.00
#2006-11-28|1410.73
#2006-11-29|1431.61
#2006-11-30|1430.64
#2006-12-01|1420.30
#2006-12-04|1429.17
#2006-12-05|1442.41
#2006-12-06|1440.71
#2006-12-07|1445.82
#2006-12-08|1449.77
#2006-12-11|1449.72
#2006-12-12|1453.88
#2006-12-13|1463.25
#2006-12-14|1466.79
#2006-12-15|1466.33
#2006-12-18|1461.67
#2006-12-19|1461.48
#2006-12-20|1471.17
#2006-12-21|1467.48
#2006-12-22|1453.51
#2006-12-25| .
#2006-12-26|1451.24
#2006-12-27|1471.45
#2006-12-28|1473.29
#2006-12-29|1480.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1500.42
#2007-01-04|1479.56
#2007-01-05|1456.42
#2007-01-08|1457.56
#2007-01-09|1459.70
#2007-01-10|1445.30
#2007-01-11|1465.04
#2007-01-12|1471.59
#2007-01-15| .
#2007-01-16|1465.16
#2007-01-17|1461.59
#2007-01-18|1459.90
#2007-01-19|1474.21
#2007-01-22|1466.86
#2007-01-23|1472.88
#2007-01-24|1479.64
#2007-01-25|1473.31
#2007-01-26|1457.42
#2007-01-29|1470.20
#2007-01-30|1479.02
#2007-01-31|1474.64
#2007-02-01|1491.93
#2007-02-02|1490.32
#2007-02-05|1486.30
#2007-02-06|1490.19
#2007-02-07|1504.23
#2007-02-08|1497.00
#2007-02-09|1499.57
#2007-02-12|1484.32
#2007-02-13|1500.07
#2007-02-14|1524.42
#2007-02-15|1524.51
#2007-02-16|1518.81
#2007-02-19| .
#2007-02-20|1523.29
#2007-02-21|1516.80
#2007-02-22|1516.94
#2007-02-23|1524.72
#2007-02-26|1533.18
#2007-02-27|1495.66
#2007-02-28|1474.31
#2007-03-01|1450.78
#2007-03-02|1446.06
#2007-03-05|1427.24
#2007-03-06|1440.97
#2007-03-07|1450.22
#2007-03-08|1464.94
#2007-03-09|1467.65
#2007-03-12|1464.95
#2007-03-13|1449.86
#2007-03-14|1416.28
#2007-03-15|1443.87
#2007-03-16|1449.83
#2007-03-19|1469.57
#2007-03-20|1479.53
#2007-03-21|1481.89
#2007-03-22|1514.06
#2007-03-23|1515.66
#2007-03-26|1506.27
#2007-03-27|1508.66
#2007-03-28|1503.03
#2007-03-29|1519.42
#2007-03-30|1517.83
#2007-04-02|1528.75
#2007-04-03|1546.11
#2007-04-04|1552.13
#2007-04-05|1562.30
#2007-04-06| .
#2007-04-09|1554.16
#2007-04-10|1567.36
#2007-04-11|1562.57
#2007-04-12|1567.04
#2007-04-13|1580.10
#2007-04-16|1603.06
#2007-04-17|1605.46
#2007-04-18|1602.08
#2007-04-19|1602.48
#2007-04-20|1626.78
#2007-04-23|1618.56
#2007-04-24|1616.21
#2007-04-25|1636.24
#2007-04-26|1629.10
#2007-04-27|1631.91
#2007-04-30|1637.00
#2007-05-01|1630.88
#2007-05-02|1639.11
#2007-05-03|1637.26
#2007-05-04|1655.23
#2007-05-07|1660.63
#2007-05-08|1640.56
#2007-05-09|1646.45
#2007-05-10|1633.01
#2007-05-11|1641.89
#2007-05-14|1636.02
#2007-05-15|1648.25
#2007-05-16|1637.38
#2007-05-17|1629.53
#2007-05-18|1648.92
#2007-05-21|1642.17
#2007-05-22|1644.47
#2007-05-23|1655.35
#2007-05-24|1631.98
#2007-05-25|1636.60
#2007-05-28| .
#2007-05-29|1640.94
#2007-05-30|1629.60
#2007-05-31|1649.46
#2007-06-01|1659.86
#2007-06-04|1657.64
#2007-06-05|1648.71
#2007-06-06|1617.14
#2007-06-07|1589.14
#2007-06-08|1574.77
#2007-06-11|1587.86
#2007-06-12|1572.66
#2007-06-13|1578.72
#2007-06-14|1607.24
#2007-06-15|1629.97
#2007-06-18|1627.44
#2007-06-19|1625.06
#2007-06-20|1629.75
#2007-06-21|1609.27
#2007-06-22|1609.15
#2007-06-25|1605.09
#2007-06-26|1595.53
#2007-06-27|1590.42
#2007-06-28|1611.10
#2007-06-29|1628.97
#2007-07-02|1635.94
#2007-07-03|1645.29
#2007-07-04| .
#2007-07-05|1642.76
#2007-07-06|1657.59
#2007-07-09|1658.02
#2007-07-10|1648.22
#2007-07-11|1648.45
#2007-07-12|1673.54
#2007-07-13|1679.83
#2007-07-16|1681.05
#2007-07-17|1675.41
#2007-07-18|1651.74
#2007-07-19|1672.08
#2007-07-20|1646.27
#2007-07-23|1656.25
#2007-07-24|1630.84
#2007-07-25|1599.87
#2007-07-26|1558.13
#2007-07-27|1541.76
#2007-07-30|1545.49
#2007-07-31|1574.98
#2007-08-01|1544.71
#2007-08-02|1552.36
#2007-08-03|1540.72
#2007-08-06|1525.74
#2007-08-07|1546.96
#2007-08-08|1586.31
#2007-08-09|1541.36
#2007-08-10|1493.62
#2007-08-13|1517.32
#2007-08-14|1489.57
#2007-08-15|1468.61
#2007-08-16|1412.86
#2007-08-17|1449.60
#2007-08-20|1454.03
#2007-08-21|1459.48
#2007-08-22|1487.80
#2007-08-23|1498.09
#2007-08-24|1514.37
#2007-08-27|1521.25
#2007-08-28|1490.39
#2007-08-29|1500.40
#2007-08-30|1516.31
#2007-08-31|1534.69
#2007-09-03| .
#2007-09-04|1535.82
#2007-09-05|1510.79
#2007-09-06|1521.05
#2007-09-07|1490.82
#2007-09-10|1482.71
#2007-09-11|1511.03
#2007-09-12|1523.92
#2007-09-13|1536.00
#2007-09-14|1524.09
#2007-09-17|1495.43
#2007-09-18|1524.14
#2007-09-19|1581.22
#2007-09-20|1584.50
#2007-09-21|1587.74
#2007-09-24|1583.43
#2007-09-25|1573.28
#2007-09-26|1583.77
#2007-09-27|1599.27
#2007-09-28|1602.72
#2007-10-01|1619.78
#2007-10-02|1619.93
#2007-10-03|1621.93
#2007-10-04|1621.52
#2007-10-05|1631.85
#2007-10-08|1622.34
#2007-10-09|1633.65
#2007-10-10|1634.82
#2007-10-11|1649.09
#2007-10-12|1636.39
#2007-10-15|1631.87
#2007-10-16|1614.32
#2007-10-17|1628.40
#2007-10-18|1622.56
#2007-10-19|1609.62
#2007-10-22|1576.70
#2007-10-23|1598.90
#2007-10-24|1588.33
#2007-10-25|1619.38
#2007-10-26|1636.65
#2007-10-29|1647.78
#2007-10-30|1639.68
#2007-10-31|1660.07
#2007-11-01|1626.63
#2007-11-02|1628.81
#2007-11-05|1614.93
#2007-11-06|1629.90
#2007-11-07|1635.58
#2007-11-08|1622.33
#2007-11-09|1590.74
#2007-11-12|1580.66
#2007-11-13|1588.43
#2007-11-14|1619.32
#2007-11-15|1593.33
#2007-11-16|1580.44
#2007-11-19|1554.42
#2007-11-20|1586.07
#2007-11-21|1552.22
#2007-11-22| .
#2007-11-23|1591.36
#2007-11-26|1578.03
#2007-11-27|1576.72
#2007-11-28|1601.85
#2007-11-29|1612.79
#2007-11-30|1625.70
#2007-12-03|1614.77
#2007-12-04|1602.04
#2007-12-05|1621.19
#2007-12-06|1620.55
#2007-12-07|1637.21
#2007-12-10|1653.06
#2007-12-11|1643.70
#2007-12-12|1645.37
#2007-12-13|1594.74
#2007-12-14|1578.71
#2007-12-17|1545.99
#2007-12-18|1546.65
#2007-12-19|1539.10
#2007-12-20|1537.47
#2007-12-21|1564.76
#2007-12-24|1572.08
#2007-12-25| .
#2007-12-26|1582.89
#2007-12-27|1592.38
#2007-12-28|1607.29
#2007-12-31|1596.73
#2008-01-01| .
#2008-01-02|1590.08
#2008-01-03|1585.12
#2008-01-04|1560.12
#2008-01-07|1551.23
#2008-01-08|1564.73
#2008-01-09|1539.86
#2008-01-10|1534.06
#2008-01-11|1533.56
#2008-01-14|1554.95
#2008-01-15|1507.77
#2008-01-16|1482.93
#2008-01-17|1466.66
#2008-01-18|1438.13
#2008-01-21| .
#2008-01-22|1374.99
#2008-01-23|1317.28
#2008-01-24|1404.24
#2008-01-25|1394.01
#2008-01-28|1393.01
#2008-01-29|1419.19
#2008-01-30|1402.20
#2008-01-31|1402.72
#2008-02-01|1434.89
#2008-02-04|1434.09
#2008-02-05|1361.82
#2008-02-06|1371.17
#2008-02-07|1332.10
#2008-02-08|1327.05
#2008-02-11|1316.24
#2008-02-12|1367.07
#2008-02-13|1372.55
#2008-02-14|1377.25
#2008-02-15|1360.75
#2008-02-18| .
#2008-02-19|1399.02
#2008-02-20|1371.35
#2008-02-21|1397.29
#2008-02-22|1389.89
#2008-02-25|1420.86
#2008-02-26|1441.65
#2008-02-27|1459.02
#2008-02-28|1439.04
#2008-02-29|1416.77
#2008-03-03|1405.00
#2008-03-04|1387.71
#2008-03-05|1418.26
#2008-03-06|1400.07
#2008-03-07|1381.37
#2008-03-10|1367.03
#2008-03-11|1381.93
#2008-03-12|1416.28
#2008-03-13|1401.37
#2008-03-14|1391.53
#2008-03-17|1355.02
#2008-03-18|1402.44
#2008-03-19|1379.26
#2008-03-20|1357.52
#2008-03-21| .
#2008-03-24|1355.59
#2008-03-25|1422.13
#2008-03-26|1432.56
#2008-03-27|1450.96
#2008-03-28|1439.00
#2008-03-31|1449.28
#2008-04-01|1475.03
#2008-04-02|1491.94
#2008-04-03|1481.67
#2008-04-04|1493.56
#2008-04-07|1504.45
#2008-04-08|1492.88
#2008-04-09|1487.72
#2008-04-10|1482.76
#2008-04-11|1468.70
#2008-04-14|1460.95
#2008-04-15|1461.41
#2008-04-16|1496.79
#2008-04-17|1494.10
#2008-04-18|1507.44
#2008-04-21|1510.37
#2008-04-22|1505.02
#2008-04-23|1512.70
#2008-04-24|1491.30
#2008-04-25|1503.51
#2008-04-28|1510.76
#2008-04-29|1498.07
#2008-04-30|1501.83
#2008-05-01|1490.40
#2008-05-02|1509.41
#2008-05-05|1514.51
#2008-05-06|1510.39
#2008-05-07|1504.49
#2008-05-08|1499.87
#2008-05-09|1475.88
#2008-05-12|1486.67
#2008-05-13|1490.27
#2008-05-14|1501.94
#2008-05-15|1505.82
#2008-05-16|1521.73
#2008-05-19|1533.58
#2008-05-20|1519.17
#2008-05-21|1521.04
#2008-05-22|1514.15
#2008-05-23|1493.18
#2008-05-26| .
#2008-05-27|1479.92
#2008-05-28|1488.11
#2008-05-29|1478.64
#2008-05-30|1490.81
#2008-06-02|1468.45
#2008-06-03|1472.45
#2008-06-04|1453.64
#2008-06-05|1458.02
#2008-06-06|1443.46
#2008-06-09|1436.05
#2008-06-10|1403.62
#2008-06-11|1383.20
#2008-06-12|1379.16
#2008-06-13|1376.33
#2008-06-16|1381.09
#2008-06-17|1392.83
#2008-06-18|1369.91
#2008-06-19|1354.10
#2008-06-20|1343.63
#2008-06-23|1327.52
#2008-06-24|1327.40
#2008-06-25|1347.96
#2008-06-26|1329.04
#2008-06-27|1318.58
#2008-06-30|1329.55
#2008-07-01|1304.38
#2008-07-02|1303.91
#2008-07-03|1308.24
#2008-07-04| .
#2008-07-07|1300.71
#2008-07-08|1284.86
#2008-07-09|1306.48
#2008-07-10|1277.28
#2008-07-11|1247.17
#2008-07-14|1258.82
#2008-07-15|1239.26
#2008-07-16|1244.82
#2008-07-17|1290.41
#2008-07-18|1312.21
#2008-07-21|1321.56
#2008-07-22|1320.67
#2008-07-23|1334.17
#2008-07-24|1316.86
#2008-07-25|1322.49
#2008-07-28|1310.51
#2008-07-29|1293.64
#2008-07-30|1310.30
#2008-07-31|1310.29
#2008-08-01|1288.61
#2008-08-04|1284.96
#2008-08-05|1310.70
#2008-08-06|1324.62
#2008-08-07|1320.68
#2008-08-08|1306.92
#2008-08-11|1322.26
#2008-08-12|1311.12
#2008-08-13|1270.93
#2008-08-14|1276.62
#2008-08-15|1272.68
#2008-08-18|1271.64
#2008-08-19|1235.36
#2008-08-20|1243.58
#2008-08-21|1237.86
#2008-08-22|1261.33
#2008-08-25|1246.19
#2008-08-26|1238.39
#2008-08-27|1243.04
#2008-08-28|1268.46
#2008-08-29|1276.08
#2008-09-01| .
#2008-09-02|1280.26
#2008-09-03|1252.73
#2008-09-04|1207.69
#2008-09-05|1170.69
#2008-09-08|1205.19
#2008-09-09|1190.84
#2008-09-10|1183.24
#2008-09-11|1158.98
#2008-09-12|1197.74
#2008-09-15|1155.68
#2008-09-16|1129.85
#2008-09-17|1115.19
#2008-09-18|1120.60
#2008-09-19|1218.87
#2008-09-22|1209.22
#2008-09-23|1192.43
#2008-09-24|1180.58
#2008-09-25|1208.29
#2008-09-26|1184.91
#2008-09-29|1115.19
#2008-09-30|1107.23
#2008-10-01|1109.82
#2008-10-02|1072.21
#2008-10-03|1097.82
#2008-10-06| 980.02
#2008-10-07| 991.84
#2008-10-08| 934.87
#2008-10-09| 921.57
#2008-10-10| 843.31
#2008-10-13| 937.14
#2008-10-14| 971.81
#2008-10-15| 904.60
#2008-10-16| 840.64
#2008-10-17| 877.96
#2008-10-20| 898.76
#2008-10-21| 899.32
#2008-10-22| 838.40
#2008-10-23| 838.76
#2008-10-24| 798.31
#2008-10-27| 750.95
#2008-10-28| 763.67
#2008-10-29| 854.03
#2008-10-30| 857.68
#2008-10-31| 864.37
#2008-11-03| 878.03
#2008-11-04| 933.17
#2008-11-05| 923.26
#2008-11-06| 849.54
#2008-11-07| 868.57
#2008-11-10| 881.14
#2008-11-11| 822.02
#2008-11-12| 797.08
#2008-11-13| 806.44
#2008-11-14| 819.62
#2008-11-17| 790.60
#2008-11-18| 799.53
#2008-11-19| 768.86
#2008-11-20| 735.78
#2008-11-21| 711.50
#2008-11-24| 798.02
#2008-11-25| 816.45
#2008-11-26| 799.97
#2008-11-27| .
#2008-11-28| 811.20
#2008-12-01| 764.02
#2008-12-02| 787.44
#2008-12-03| 791.06
#2008-12-04| 793.65
#2008-12-05| 750.15
#2008-12-08| 826.42
#2008-12-09| 837.87
#2008-12-10| 848.58
#2008-12-11| 861.42
#2008-12-12| 847.56
#2008-12-15| 860.74
#2008-12-16| 883.38
#2008-12-17| 916.06
#2008-12-18| 924.16
#2008-12-19| 888.03
#2008-12-22| 868.04
#2008-12-23| 863.55
#2008-12-24| 862.52
#2008-12-25| .
#2008-12-26| 866.68
#2008-12-29| 883.54
#2008-12-30| 900.49
#2008-12-31| 885.56
#2009-01-01| .
#2009-01-02| 922.75
#2009-01-05| 907.19
#2009-01-06| 898.29
#2009-01-07| 903.07
#2009-01-08| 900.86
#2009-01-09| 881.94
#2009-01-12| 858.33
#2009-01-13| 835.28
#2009-01-14| 798.31
#2009-01-15| 779.10
#2009-01-16| 796.10
#2009-01-19| .
#2009-01-20| 752.56
#2009-01-21| 746.00
#2009-01-22| 742.52
#2009-01-23| 726.26
#2009-01-26| 770.66
#2009-01-27| 772.65
#2009-01-28| 806.07
#2009-01-29| 782.14
#2009-01-30| 759.62
#2009-02-02| 746.92
#2009-02-03| 769.41
#2009-02-04| 784.72
#2009-02-05| 781.88
#2009-02-06| 795.56
#2009-02-09| 813.23
#2009-02-10| 785.14
#2009-02-11| 778.97
#2009-02-12| 757.20
#2009-02-13| 772.65
#2009-02-16| .
#2009-02-17| 724.04
#2009-02-18| 720.03
#2009-02-19| 728.93
#2009-02-20| 694.82
#2009-02-23| 695.22
#2009-02-24| 689.88
#2009-02-25| 685.63
#2009-02-26| 700.02
#2009-02-27| 688.29
#2009-03-02| 654.41
#2009-03-03| 645.31
#2009-03-04| 673.60
#2009-03-05| 648.61
#2009-03-06| 645.11
#2009-03-09| 639.88
#2009-03-10| 679.71
#2009-03-11| 683.16
#2009-03-12| 690.51
#2009-03-13| 698.38
#2009-03-16| 725.87
#2009-03-17| 720.35
#2009-03-18| 726.82
#2009-03-19| 763.65
#2009-03-20| 758.01
#2009-03-23| 776.64
#2009-03-24| 774.87
#2009-03-25| 780.33
#2009-03-26| 780.78
#2009-03-27| 752.62
#2009-03-30| 716.24
#2009-03-31| 744.83
#2009-04-01| 750.35
#2009-04-02| 801.56
#2009-04-03| 792.68
#2009-04-06| 784.90
#2009-04-07| 769.67
#2009-04-08| 771.60
#2009-04-09| 783.84
#2009-04-10| .
#2009-04-13| 790.48
#2009-04-14| 792.90
#2009-04-15| 785.45
#2009-04-16| 799.03
#2009-04-17| 802.42
#2009-04-20| 765.20
#2009-04-21| 767.81
#2009-04-22| 784.85
#2009-04-23| 784.82
#2009-04-24| 819.59
#2009-04-27| 811.41
#2009-04-28| 796.11
#2009-04-29| 826.43
#2009-04-30| 837.55
#2009-05-01| 837.67
#2009-05-04| 862.60
#2009-05-05| 860.61
#2009-05-06| 870.75
#2009-05-07| 869.95
#2009-05-08| 889.08
#2009-05-11| 881.11
#2009-05-12| 878.99
#2009-05-13| 854.82
#2009-05-14| 854.88
#2009-05-15| 857.69
#2009-05-18| 869.63
#2009-05-19| 884.79
#2009-05-20| 903.24
#2009-05-21| 881.11
#2009-05-22| 896.73
#2009-05-25| .
#2009-05-26| 906.44
#2009-05-27| 909.39
#2009-05-28| 901.09
#2009-05-29| 919.28
#2009-06-01| 946.38
#2009-06-02| 955.77
#2009-06-03| 931.54
#2009-06-04| 932.67
#2009-06-05| 927.15
#2009-06-08| 905.62
#2009-06-09| 915.89
#2009-06-10| 919.92
#2009-06-11| 928.32
#2009-06-12| 922.53
#2009-06-15| 885.18
#2009-06-16| 886.80
#2009-06-17| 871.55
#2009-06-18| 884.23
#2009-06-19| 889.45
#2009-06-22| 860.36
#2009-06-23| 866.57
#2009-06-24| 885.82
#2009-06-25| 872.34
#2009-06-26| 874.24
#2009-06-29| 890.61
#2009-06-30| 876.65
#2009-07-01| 903.21
#2009-07-02| 870.61
#2009-07-03| .
#2009-07-06| 857.26
#2009-07-07| 852.52
#2009-07-08| 835.53
#2009-07-09| 844.33
#2009-07-10| 830.72
#2009-07-13| 848.61
#2009-07-14| 856.04
#2009-07-15| 887.49
#2009-07-16| 897.70
#2009-07-17| 902.60
#2009-07-20| 922.42
#2009-07-21| 932.60
#2009-07-22| 932.97
#2009-07-23| 953.89
#2009-07-24| 949.67
#2009-07-27| 953.17
#2009-07-28| 940.11
#2009-07-29| 942.82
#2009-07-30| 961.12
#2009-07-31| 969.41
#2009-08-03| 998.99
#2009-08-04| 997.93
#2009-08-05| 993.95
#2009-08-06| 998.03
#2009-08-07| 998.15
#2009-08-10| 992.32
#2009-08-11| 977.99
#2009-08-12| 996.14
#2009-08-13|1006.99
#2009-08-14| 995.62
#2009-08-17| 963.64
#2009-08-18| 973.55
#2009-08-19| 981.01
#2009-08-20| 997.54
#2009-08-21|1031.73
#2009-08-24|1043.76
#2009-08-25|1053.02
#2009-08-26|1044.45
#2009-08-27|1038.72
#2009-08-28|1061.29
#2009-08-31|1048.88
#2009-09-01|1025.97
#2009-09-02|1017.38
#2009-09-03|1014.49
#2009-09-04|1025.47
#2009-09-07| .
#2009-09-08|1065.71
#2009-09-09|1084.51
#2009-09-10|1083.05
#2009-09-11|1093.65
#2009-09-14|1093.52
#2009-09-15|1095.93
#2009-09-16|1120.96
#2009-09-17|1133.59
#2009-09-18|1131.23
#2009-09-21|1122.38
#2009-09-22|1136.67
#2009-09-23|1135.11
#2009-09-24|1112.08
#2009-09-25|1106.78
#2009-09-28|1125.46
#2009-09-29|1116.18
#2009-09-30|1117.75
#2009-10-01|1093.43
#2009-10-02|1076.09
#2009-10-05|1085.66
#2009-10-06|1122.26
#2009-10-07|1115.00
#2009-10-08|1135.93
#2009-10-09|1134.10
#2009-10-12|1151.80
#2009-10-13|1139.48
#2009-10-14|1167.77
#2009-10-15|1170.52
#2009-10-16|1149.31
#2009-10-19|1172.94
#2009-10-20|1166.66
#2009-10-21|1170.99
#2009-10-22|1156.05
#2009-10-23|1153.69
#2009-10-26|1126.87
#2009-10-27|1117.72
#2009-10-28|1088.92
#2009-10-29|1109.26
#2009-10-30|1074.99
#2009-11-02|1088.21
#2009-11-03|1063.04
#2009-11-04|1099.57
#2009-11-05|1114.57
#2009-11-06|1113.55
#2009-11-09|1145.37
#2009-11-10|1141.22
#2009-11-11|1149.72
#2009-11-12|1140.36
#2009-11-13|1139.44
#2009-11-16|1162.80
#2009-11-17|1143.04
#2009-11-18|1151.75
#2009-11-19|1123.36
#2009-11-20|1113.57
#2009-11-23|1146.39
#2009-11-24|1135.38
#2009-11-25|1150.43
#2009-11-26| .
#2009-11-27|1118.42
#2009-11-30|1107.55
#2009-12-01|1141.67
#2009-12-02|1146.27
#2009-12-03|1148.47
#2009-12-04|1146.71
#2009-12-07|1140.51
#2009-12-08|1117.77
#2009-12-09|1109.13
#2009-12-10|1116.94
#2009-12-11|1111.40
#2009-12-14|1122.12
#2009-12-15|1114.93
#2009-12-16|1128.74
#2009-12-17|1098.44
#2009-12-18|1083.92
#2009-12-21|1106.84
#2009-12-22|1107.79
#2009-12-23|1118.75
#2009-12-24|1120.54
#2009-12-25| .
#2009-12-28|1131.32
#2009-12-29|1136.74
#2009-12-30|1122.27
#2009-12-31|1126.04
#2010-01-01| .
#2010-01-04|1155.17
#2010-01-05|1154.64
#2010-01-06|1154.37
#2010-01-07|1151.26
#2010-01-08|1156.54
#2010-01-11|1175.07
#2010-01-12|1162.56
#2010-01-13|1160.63
#2010-01-14|1161.93
#2010-01-15|1138.47
#2010-01-18| .
#2010-01-19|1145.55
#2010-01-20|1112.02
#2010-01-21|1090.21
#2010-01-22|1083.54
#2010-01-25|1076.13
#2010-01-26|1075.70
#2010-01-27|1062.55
#2010-01-28|1039.92
#2010-01-29|1048.14
#2010-02-01|1053.88
#2010-02-02|1072.24
#2010-02-03|1064.79
#2010-02-04|1026.46
#2010-02-05| 984.95
#2010-02-08| 996.22
#2010-02-09| 999.88
#2010-02-10|1006.14
#2010-02-11| 993.43
#2010-02-12| 988.58
#2010-02-15| .
#2010-02-16|1012.08
#2010-02-17|1025.85
#2010-02-18|1029.41
#2010-02-19|1026.16
#2010-02-22|1029.07
#2010-02-23|1015.93
#2010-02-24|1020.31
#2010-02-25| 995.55
#2010-02-26|1023.16
#2010-03-01|1026.99
#2010-03-02|1043.61
#2010-03-03|1060.92
#2010-03-04|1051.76
#2010-03-05|1071.97
#2010-03-08|1073.42
#2010-03-09|1068.89
#2010-03-10|1085.06
#2010-03-11|1082.71
#2010-03-12|1088.92
#2010-03-15|1071.80
#2010-03-16|1092.72
#2010-03-17|1096.04
#2010-03-18|1080.90
#2010-03-19|1073.28
#2010-03-22|1073.67
#2010-03-23|1079.93
#2010-03-24|1064.36
#2010-03-25|1076.07
#2010-03-26|1078.39
#2010-03-29|1086.48
#2010-03-30|1079.09
#2010-03-31|1085.10
#2010-04-01|1101.17
#2010-04-02| .
#2010-04-05|1098.65
#2010-04-06|1092.97
#2010-04-07|1083.16
#2010-04-08|1072.43
#2010-04-09|1097.78
#2010-04-12|1111.44
#2010-04-13|1102.89
#2010-04-14|1114.86
#2010-04-15|1113.24
#2010-04-16|1089.14
#2010-04-19|1080.67
#2010-04-20|1094.89
#2010-04-21|1078.96
#2010-04-22|1058.88
#2010-04-23|1071.72
#2010-04-26|1079.78
#2010-04-27|1041.00
#2010-04-28|1014.76
#2010-04-29|1034.55
#2010-04-30|1033.42
#2010-05-03|1027.14
#2010-05-04| 981.10
#2010-05-05| 953.09
#2010-05-06| 922.92
#2010-05-07| 877.61
#2010-05-10| 973.32
#2010-05-11| 956.05
#2010-05-12| 968.30
#2010-05-13| 958.76
#2010-05-14| 907.94
#2010-05-17| 896.41
#2010-05-18| 917.13
#2010-05-19| 888.92
#2010-05-20| 868.97
#2010-05-21| 883.74
#2010-05-24| 871.02
#2010-05-25| 835.26
#2010-05-26| 852.72
#2010-05-27| 884.72
#2010-05-28| 887.81
#2010-05-31| .
#2010-06-01| 882.63
#2010-06-02| 876.09
#2010-06-03| 891.80
#2010-06-04| 855.70
#2010-06-07| 838.31
#2010-06-08| 831.34
#2010-06-09| 855.00
#2010-06-10| 876.08
#2010-06-11| 884.09
#2010-06-14| 913.77
#2010-06-15| 924.88
#2010-06-16| 928.61
#2010-06-17| 934.08
#2010-06-18| 937.03
#2010-06-21| 946.99
#2010-06-22| 931.91
#2010-06-23| 914.44
#2010-06-24| 899.15
#2010-06-25| 889.62
#2010-06-28| 906.12
#2010-06-29| 861.37
#2010-06-30| 868.83
#2010-07-01| 857.94
#2010-07-02| 866.94
#2010-07-05| .
#2010-07-06| 888.57
#2010-07-07| 902.00
#2010-07-08| 919.33
#2010-07-09| 919.68
#2010-07-12| 920.53
#2010-07-13| 944.42
#2010-07-14| 947.72
#2010-07-15| 947.72
#2010-07-16| 931.42
#2010-07-19| 928.15
#2010-07-20| 916.40
#2010-07-21| 918.92
#2010-07-22| 951.62
#2010-07-23| 946.88
#2010-07-26| 963.96
#2010-07-27| 974.38
#2010-07-28| 977.75
#2010-07-29| 978.98
#2010-07-30| 972.17
#2010-08-02|1010.71
#2010-08-03|1012.13
#2010-08-04|1007.71
#2010-08-05|1009.61
#2010-08-06|1007.58
#2010-08-09|1019.72
#2010-08-10| 995.33
#2010-08-11| 954.73
#2010-08-12| 948.61
#2010-08-13| 940.49
#2010-08-16| 943.63
#2010-08-17| 961.94
#2010-08-18| 957.97
#2010-08-19| 940.57
#2010-08-20| 915.33
#2010-08-23| 920.22
#2010-08-24| 906.35
#2010-08-25| 892.70
#2010-08-26| 907.14
#2010-08-27| 913.58
#2010-08-30| 906.72
#2010-08-31| 909.90
#2010-09-01| 950.74
#2010-09-02| 953.63
#2010-09-03| 966.78
#2010-09-06| .
#2010-09-07| 949.27
#2010-09-08| 958.60
#2010-09-09| 969.95
#2010-09-10| 970.63
#2010-09-13| 991.64
#2010-09-14|1002.36
#2010-09-15|1001.91
#2010-09-16|1003.18
#2010-09-17| 994.84
#2010-09-20|1015.45
#2010-09-21|1018.99
#2010-09-22|1027.45
#2010-09-23|1015.17
#2010-09-24|1045.14
#2010-09-27|1041.25
#2010-09-28|1046.36
#2010-09-29|1044.72
#2010-09-30|1042.94
#2010-10-01|1044.07
#2010-10-04|1029.21
#2010-10-05|1063.84
#2010-10-06|1077.72
#2010-10-07|1080.32
#2010-10-08|1076.60
#2010-10-11|1076.30
#2010-10-12|1066.97
#2010-10-13|1098.17
#2010-10-14|1105.89
#2010-10-15|1102.67
#2010-10-18|1100.87
#2010-10-19|1080.34
#2010-10-20|1099.41
#2010-10-21|1116.43
#2010-10-22|1108.05
#2010-10-25|1112.94
#2010-10-26|1101.12
#2010-10-27|1084.52
#2010-10-28|1099.67
#2010-10-29|1099.51
#2010-11-01|1101.75
#2010-11-02|1118.88
#2010-11-03|1111.72
#2010-11-04|1148.80
#2010-11-05|1133.19
#2010-11-08|1121.26
#2010-11-09|1130.58
#2010-11-10|1097.36
#2010-11-11|1087.62
#2010-11-12|1081.30
#2010-11-15|1082.70
#2010-11-16|1051.93
#2010-11-17|1058.22
#2010-11-18|1083.23
#2010-11-19|1086.36
#2010-11-22|1071.89
#2010-11-23|1033.62
#2010-11-24|1037.97
#2010-11-25| .
#2010-11-26|1019.51
#2010-11-29| 985.45
#2010-11-30| 972.72
#2010-12-01| 993.30
#2010-12-02|1023.61
#2010-12-03|1041.19
#2010-12-06|1032.90
#2010-12-07|1054.24
#2010-12-08|1049.19
#2010-12-09|1051.87
#2010-12-10|1054.91
#2010-12-13|1076.76
#2010-12-14|1079.58
#2010-12-15|1068.64
#2010-12-16|1059.84
#2010-12-17|1051.01
#2010-12-20|1051.27
#2010-12-21|1065.99
#2010-12-22|1062.41
#2010-12-23|1058.20
#2010-12-24| .
#2010-12-27|1051.01
#2010-12-28|1048.66
#2010-12-29|1057.53
#2010-12-30|1059.22
#2010-12-31|1058.45
#2011-01-03|1079.37
#2011-01-04|1081.21
#2011-01-05|1064.08
#2011-01-06|1056.42
#2011-01-07|1043.13
#2011-01-10|1023.76
#2011-01-11|1039.15
#2011-01-12|1068.32
#2011-01-13|1097.48
#2011-01-14|1102.45
#2011-01-17| .
#2011-01-18|1112.49
#2011-01-19|1111.66
#2011-01-20|1099.29
#2011-01-21|1126.15
#2011-01-24|1137.00
#2011-01-25|1133.99
#2011-01-26|1143.71
#2011-01-27|1149.75
#2011-01-28|1126.66
#2011-01-31|1132.92
#2011-02-01|1158.90
#2011-02-02|1158.65
#2011-02-03|1136.54
#2011-02-04|1133.32
#2011-02-07|1144.05
#2011-02-08|1160.16
#2011-02-09|1158.87
#2011-02-10|1148.39
#2011-02-11|1147.12
#2011-02-14|1139.16
#2011-02-15|1146.17
#2011-02-16|1156.76
#2011-02-17|1161.15
#2011-02-18|1167.95
#2011-02-21| .
#2011-02-22|1144.06
#2011-02-23|1139.32
#2011-02-24|1139.81
#2011-02-25|1155.19
#2011-02-28|1172.16
#2011-03-01|1163.34
#2011-03-02|1157.79
#2011-03-03|1170.67
#2011-03-04|1164.14
#2011-03-07|1159.00
#2011-03-08|1156.01
#2011-03-09|1153.11
#2011-03-10|1133.84
#2011-03-11|1125.62
#2011-03-14|1121.97
#2011-03-15|1094.03
#2011-03-16|1067.61
#2011-03-17|1100.42
#2011-03-18|1118.22
#2011-03-21|1148.60
#2011-03-22|1147.15
#2011-03-23|1145.54
#2011-03-24|1167.95
#2011-03-25|1164.93
#2011-03-28|1163.46
#2011-03-29|1163.42
#2011-03-30|1175.48
#2011-03-31|1174.33
#2011-04-01|1189.66
#2011-04-04|1195.05
#2011-04-05|1192.15
#2011-04-06|1206.11
#2011-04-07|1195.21
#2011-04-08|1216.74
#2011-04-11|1210.54
#2011-04-12|1196.18
#2011-04-13|1206.10
#2011-04-14|1192.73
#2011-04-15|1191.29
#2011-04-18|1146.86
#2011-04-19|1163.24
#2011-04-20|1206.07
#2011-04-21|1216.55
#2011-04-22| .
#2011-04-25|1215.67
#2011-04-26|1229.20
#2011-04-27|1237.68
#2011-04-28|1263.83
#2011-04-29|1266.07
#2011-05-02|1272.00
#2011-05-03|1263.46
#2011-05-04|1251.65
#2011-05-05|1218.85
#2011-05-06|1225.07
#2011-05-09|1191.99
#2011-05-10|1212.26
#2011-05-11|1210.04
#2011-05-12|1191.35
#2011-05-13|1191.35
#2011-05-16|1185.76
#2011-05-17|1166.76
#2011-05-18|1183.29
#2011-05-19|1197.66
#2011-05-20|1180.46
#2011-05-23|1145.67
#2011-05-24|1155.48
#2011-05-25|1155.62
#2011-05-26|1155.36
#2011-05-27|1178.08
#2011-05-30| .
#2011-05-31|1204.52
#2011-06-01|1198.21
#2011-06-02|1178.87
#2011-06-03|1189.67
#2011-06-06|1185.13
#2011-06-07|1193.60
#2011-06-08|1176.28
#2011-06-09|1179.87
#2011-06-10|1146.74
#2011-06-13|1148.59
#2011-06-14|1172.75
#2011-06-15|1141.60
#2011-06-16|1124.06
#2011-06-17|1145.66
#2011-06-20|1138.75
#2011-06-21|1166.64
#2011-06-22|1169.37
#2011-06-23|1122.72
#2011-06-24|1123.04
#2011-06-27|1135.14
#2011-06-28|1155.39
#2011-06-29|1179.59
#2011-06-30|1205.66
#2011-07-01|1211.26
#2011-07-04| .
#2011-07-05|1200.22
#2011-07-06|1182.21
#2011-07-07|1192.31
#2011-07-08|1164.87
#2011-07-11|1111.76
#2011-07-12|1102.60
#2011-07-13|1122.96
#2011-07-14|1110.45
#2011-07-15|1101.04
#2011-07-18|1070.61
#2011-07-19|1096.93
#2011-07-20|1115.01
#2011-07-21|1147.99
#2011-07-22|1154.06
#2011-07-25|1143.66
#2011-07-26|1148.98
#2011-07-27|1124.40
#2011-07-28|1112.45
#2011-07-29|1106.17
#2011-08-01|1070.32
#2011-08-02|1050.72
#2011-08-03|1035.69
#2011-08-04| 985.79
#2011-08-05| 975.49
#2011-08-08| 928.39
#2011-08-09| 947.04
#2011-08-10| 899.75
#2011-08-11| 929.89
#2011-08-12| 963.50
#2011-08-15| 987.29
#2011-08-16| 980.62
#2011-08-17| 991.50
#2011-08-18| 929.59
#2011-08-19| 919.44
#2011-08-22| 926.67
#2011-08-23| 936.94
#2011-08-24| 955.03
#2011-08-25| 946.62
#2011-08-26| 938.70
#2011-08-29| 969.55
#2011-08-30| 965.55
#2011-08-31| 993.00
#2011-09-01| 985.26
#2011-09-02| 949.50
#2011-09-05| .
#2011-09-06| 885.21
#2011-09-07| 916.65
#2011-09-08| 918.84
#2011-09-09| 868.77
#2011-09-12| 827.71
#2011-09-13| 840.64
#2011-09-14| 855.63
#2011-09-15| 892.72
#2011-09-16| 886.22
#2011-09-19| 850.40
#2011-09-20| 868.44
#2011-09-21| 855.28
#2011-09-22| 797.99
#2011-09-23| 807.39
#2011-09-26| 817.25
#2011-09-27| 872.45
#2011-09-28| 862.49
#2011-09-29| 874.24
#2011-09-30| 846.16
#2011-10-03| 821.13
#2011-10-04| 797.52
#2011-10-05| 832.39
#2011-10-06| 868.52
#2011-10-07| 878.47
#2011-10-10| 908.09
#2011-10-11| 906.39
#2011-10-12| 937.43
#2011-10-13| 918.69
#2011-10-14| 939.88
#2011-10-17| 920.06
#2011-10-18| 908.69
#2011-10-19| 921.16
#2011-10-20| 893.03
#2011-10-21| 929.76
#2011-10-24| 942.44
#2011-10-25| 931.93
#2011-10-26| 925.34
#2011-10-27|1002.45
#2011-10-28|1002.64
#2011-10-31| 957.40
#2011-11-01| 891.36
#2011-11-02| 911.36
#2011-11-03| 933.53
#2011-11-04| 916.81
#2011-11-07| 910.95
#2011-11-08| 924.27
#2011-11-09| 892.52
#2011-11-10| 888.84
#2011-11-11| 921.42
#2011-11-14| 904.24
#2011-11-15| 881.32
#2011-11-16| 886.34
#2011-11-17| 867.82
#2011-11-18| 862.95
#2011-11-21| 831.36
#2011-11-22| 826.59
#2011-11-23| 804.60
#2011-11-24| .
#2011-11-25| 809.59
#2011-11-28| 854.90
#2011-11-29| 859.48
#2011-11-30| 903.04
#2011-12-01| 896.93
#2011-12-02| 905.22
#2011-12-05| 917.86
#2011-12-06| 906.99
#2011-12-07| 905.21
#2011-12-08| 877.64
#2011-12-09| 898.19
#2011-12-12| 866.83
#2011-12-13| 857.46
#2011-12-14| 819.15
#2011-12-15| 827.24
#2011-12-16| 824.73
#2011-12-19| 821.85
#2011-12-20| 850.13
#2011-12-21| 838.79
#2011-12-22| 849.21
#2011-12-23| 857.62
#2011-12-26| .
#2011-12-27| 859.73
#2011-12-28| 844.02
#2011-12-29| 854.77
#2011-12-30| 867.65
#2012-01-02| .
#2012-01-03| 895.24
#2012-01-04| 873.68
#2012-01-05| 851.69
#2012-01-06| 845.81
#2012-01-09| 845.05
#2012-01-10| 870.22
#2012-01-11| 862.73
#2012-01-12| 870.04
#2012-01-13| 858.84
#2012-01-16| .
#2012-01-17| 880.18
#2012-01-18| 886.62
#2012-01-19| 910.79
#2012-01-20| 912.65
#2012-01-23| 926.49
#2012-01-24| 916.63
#2012-01-25| 915.46
#2012-01-26| 943.10
#2012-01-27| 931.15
#2012-01-30| 915.16
#2012-01-31| 922.98
#2012-02-01| 948.14
#2012-02-02| 950.12
#2012-02-03| 960.56
#2012-02-06| 953.47
#2012-02-07| 964.16
#2012-02-08| 964.47
#2012-02-09| 972.02
#2012-02-10| 950.95
#2012-02-13| 956.20
#2012-02-14| 947.16
#2012-02-15| 947.02
#2012-02-16| 945.40
#2012-02-17| 966.64
#2012-02-20| .
#2012-02-21| 980.85
#2012-02-22| 976.39
#2012-02-23| 979.44
#2012-02-24| 997.09
#2012-02-27| 985.05
#2012-02-28| 989.69
#2012-02-29| 985.97
#2012-03-01| 995.68
#2012-03-02| 986.53
#2012-03-05| 982.66
#2012-03-06| 941.39
#2012-03-07| 951.38
#2012-03-08| 984.65
#2012-03-09| 978.19
#2012-03-12| 977.48
#2012-03-13| 991.09
#2012-03-14| 987.55
#2012-03-15| 994.88
#2012-03-16|1008.04
#2012-03-19|1009.52
#2012-03-20| 995.30
#2012-03-21| 991.00
#2012-03-22| 974.65
#2012-03-23| 982.00
#2012-03-26| 994.04
#2012-03-27| 984.65
#2012-03-28| 971.60
#2012-03-29| 958.11
#2012-03-30| 971.45
#2012-04-02| 981.72
#2012-04-03| 970.16
#2012-04-04| 929.28
#2012-04-05| 927.72
#2012-04-06| .
#2012-04-09| 928.26
#2012-04-10| 901.59
#2012-04-11| 911.85
#2012-04-12| 925.14
#2012-04-13| 899.70
#2012-04-16| 900.11
#2012-04-17| 927.32
#2012-04-18| 914.65
#2012-04-19| 901.89
#2012-04-20| 910.85
#2012-04-23| 881.61
#2012-04-24| 905.29
#2012-04-25| 921.69
#2012-04-26| 924.70
#2012-04-27| 935.57
#2012-04-30| 921.97
#2012-05-01| 921.24
#2012-05-02| 920.80
#2012-05-03| 919.09
#2012-05-04| 897.40
#2012-05-07| 905.42
#2012-05-08| 878.32
#2012-05-09| 874.47
#2012-05-10| 879.08
#2012-05-11| 877.76
#2012-05-14| 850.15
#2012-05-15| 840.67
#2012-05-16| 840.61
#2012-05-17| 828.80
#2012-05-18| 826.51
#2012-05-21| 835.05
#2012-05-22| 850.77
#2012-05-23| 818.31
#2012-05-24| 826.28
#2012-05-25| 823.22
#2012-05-28| .
#2012-05-29| 836.78
#2012-05-30| 808.11
#2012-05-31| 803.15
#2012-06-01| 786.36
#2012-06-04| 794.67
#2012-06-05| 801.73
#2012-06-06| 823.00
#2012-06-07| 830.61
#2012-06-08| 820.36
#2012-06-11| 820.81
#2012-06-12| 817.20
#2012-06-13| 820.34
#2012-06-14| 822.88
#2012-06-15| 839.26
#2012-06-18| 831.34
#2012-06-19| 849.30
#2012-06-20| 852.86
#2012-06-21| 842.98
#2012-06-22| 828.60
#2012-06-25| 808.06
#2012-06-26| 804.32
#2012-06-27| 818.15
#2012-06-28| 813.15
#2012-06-29| 867.29
#2012-07-02| 872.02
#2012-07-03| 883.49
#2012-07-04| .
#2012-07-05| 859.40
#2012-07-06| 838.92
#2012-07-09| 836.49
#2012-07-10| 837.69
#2012-07-11| 833.65
#2012-07-12| 822.56
#2012-07-13| 837.30
#2012-07-16| 838.79
#2012-07-17| 836.46
#2012-07-18| 855.56
#2012-07-19| 862.70
#2012-07-20| 843.13
#2012-07-23| 816.34
#2012-07-24| 809.65
#2012-07-25| 811.90
#2012-07-26| 855.57
#2012-07-27| 877.00
#2012-07-30| 877.42
#2012-07-31| 875.31
#2012-08-01| 879.97
#2012-08-02| 850.96
#2012-08-03| 896.05
#2012-08-06| 907.97
#2012-08-07| 919.35
#2012-08-08| 911.94
#2012-08-09| 913.81
#2012-08-10| 909.25
#2012-08-13| 911.33
#2012-08-14| 914.11
#2012-08-15| 910.96
#2012-08-16| 924.17
#2012-08-17| 922.48
#2012-08-20| 922.19
#2012-08-21| 940.41
#2012-08-22| 927.38
#2012-08-23| 928.40
#2012-08-24| 924.06
#2012-08-27| 931.44
#2012-08-28| 926.04
#2012-08-29| 919.90
#2012-08-30| 908.16
#2012-08-31| 923.76
#2012-09-03| .
#2012-09-04| 916.40
#2012-09-05| 921.13
#2012-09-06| 950.83
#2012-09-07| 963.58
#2012-09-10| 959.16
#2012-09-11| 969.98
#2012-09-12| 977.41
#2012-09-13| 968.70
#2012-09-14|1008.42
#2012-09-17|1002.25
#2012-09-18| 985.53
#2012-09-19| 988.81
#2012-09-20| 975.18
#2012-09-21| 985.65
#2012-09-24| 970.93
#2012-09-25| 978.00
#2012-09-26| 944.13
#2012-09-27| 950.66
#2012-09-28| 933.41
#2012-10-01| 956.36
#2012-10-02| 953.84
#2012-10-03| 948.80
#2012-10-04| 955.31
#2012-10-05| 973.91
#2012-10-08| 954.30
#2012-10-09| 942.16
#2012-10-10| 937.21
#2012-10-11| 952.60
#2012-10-12| 947.87
#2012-10-15| 954.23
#2012-10-16| 981.33
#2012-10-17| 994.75
#2012-10-18| 993.90
#2012-10-19| 981.80
#2012-10-22| 978.93
#2012-10-23| 950.92
#2012-10-24| 956.27
#2012-10-25| 953.38
#2012-10-26| 957.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.85
#2012-11-01| 969.78
#2012-11-02| 967.67
#2012-11-05| 951.76
#2012-11-06| 960.34
#2012-11-07| 940.00
#2012-11-08| 936.86
#2012-11-09| 939.16
#2012-11-12| 936.39
#2012-11-13| 941.28
#2012-11-14| 935.22
#2012-11-15| 934.91
#2012-11-16| 917.89
#2012-11-19| 950.72
#2012-11-20| 956.45
#2012-11-21| 961.81
#2012-11-22| .
#2012-11-23| 986.70
#2012-11-26| 980.06
#2012-11-27| 978.71
#2012-11-28| 980.83
#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|1022.69
#2012-12-12|1025.67
#2012-12-13|1028.09
#2012-12-14|1029.63
#2012-12-17|1032.29
#2012-12-18|1038.80
#2012-12-19|1047.28
#2012-12-20|1045.74
#2012-12-21|1038.76
#2012-12-24|1037.34
#2012-12-25|1037.34
#2012-12-26|1039.47
#2012-12-27|1045.76
#2012-12-28|1031.68
#2012-12-31|1035.78
#2013-01-01|1035.78
#2013-01-02|1063.78
#2013-01-03|1049.79
#2013-01-04|1048.20
#2013-01-07|1046.55
#2013-01-08|1043.70
#2013-01-09|1044.68
#2013-01-10|1053.69
#2013-01-11|1065.48
#2013-01-14|1068.10
#2013-01-15|1063.67
#2013-01-16|1062.58
#2013-01-17|1078.43
#2013-01-18|1072.61
#2013-01-21|1079.74
#2013-01-22|1071.87
#2013-01-23|1068.10
#2013-01-24|1083.00
#2013-01-25|1098.04
#2013-01-28|1097.65
#2013-01-29|1099.93
#2013-01-30|1101.43
#2013-01-31|1093.08
#2013-02-01|1115.53
#2013-02-04|1073.98
#2013-02-05|1080.91
#2013-02-06|1068.13
#2013-02-07|1046.72
#2013-02-08|1059.39
#2013-02-11|1058.60
#2013-02-12|1075.55
#2013-02-13|1076.81
#2013-02-14|1061.69
#2013-02-15|1062.35
#2013-02-18|1064.70
#2013-02-19|1083.69
#2013-02-20|1078.25
#2013-02-21|1043.73
#2013-02-22|1060.81
#2013-02-25|1068.55
#2013-02-26|1031.41
#2013-02-27|1051.69
#2013-02-28|1057.01
#2013-03-01|1044.38
#2013-03-04|1049.07
#2013-03-05|1071.28
#2013-03-06|1065.69
#2013-03-07|1077.76
#2013-03-08|1081.14
#2013-03-11| .
#2013-03-12|1084.24
#2013-03-13|1078.08
#2013-03-14|1087.50
#2013-03-15|1088.47
#2013-03-18|1076.78
#2013-03-19|1058.88
#2013-03-20|1076.90
#2013-03-21|1059.65
#2013-03-22|1065.62
#2013-03-25|1045.14
#2013-03-26|1048.62
#2013-03-27|1030.96
#2013-03-28|1040.82
#2013-03-29| .
#2013-04-01|1041.31
#2013-04-02|1060.89
#2013-04-03|1049.22
#2013-04-04|1041.66
#2013-04-05|1037.24
#2013-04-08|1038.15
#2013-04-09|1041.74
#2013-04-10|1063.92
#2013-04-11|1076.54
#2013-04-12|1061.81
#2013-04-15|1053.77
#2013-04-16|1050.48
#2013-04-17|1020.25
#2013-04-18|1022.54
#2013-04-19|1035.83
#2013-04-22|1036.32
#2013-04-23|1065.12
#2013-04-24|1078.71
#2013-04-25|1080.23
#2013-04-26|1074.71
#2013-04-29|1095.54
#2013-04-30|1099.45
#2013-05-01|1100.20
#2013-05-02|1090.28
#2013-05-03|1108.23
#2013-05-06|1102.42
#2013-05-07|1108.46
#2013-05-08|1124.89
#2013-05-09|1111.57
#2013-05-10|1107.60
#2013-05-13|1106.66
#2013-05-14|1112.67
#2013-05-15|1107.97
#2013-05-16|1112.63
#2013-05-17|1110.54
#2013-05-20|1119.74
#2013-05-21|1124.28
#2013-05-22|1128.66
#2013-05-23|1107.19
#2013-05-24|1107.23
#2013-05-27|1117.74
#2013-05-28|1125.51
#2013-05-29|1115.13
#2013-05-30|1129.19
#2013-05-31|1109.43
#2013-06-03|1107.10
#2013-06-04|1112.25
#2013-06-05|1093.70
#2013-06-06|1093.30
#2013-06-07|1111.16
#2013-06-10|1107.20
#2013-06-11|1098.63
#2013-06-12|1099.83
#2013-06-13|1096.93
#2013-06-14|1102.90
#2013-06-17|1119.16
#2013-06-18|1123.12
#2013-06-19|1118.40
#2013-06-20|1061.46
#2013-06-21|1045.83
#2013-06-24|1023.73
#2013-06-25|1037.04
#2013-06-26|1052.05
#2013-06-27|1062.75
#2013-06-28|1055.85
#2013-07-01|1067.28
#2013-07-02|1060.85
#2013-07-03|1045.06
#2013-07-04|1068.50
#2013-07-05|1048.83
#2013-07-08|1069.81
#2013-07-09|1068.51
#2013-07-10|1074.05
#2013-07-11|1097.10
#2013-07-12|1094.80
#2013-07-15|1100.71
#2013-07-16|1101.17
#2013-07-17|1102.29
#2013-07-18|1117.38
#2013-07-19|1120.92
#2013-07-22|1129.61
#2013-07-23|1127.64
#2013-07-24|1140.70
#2013-07-25|1139.08
#2013-07-26|1144.18
#2013-07-29|1143.47
#2013-07-30|1148.94
#2013-07-31|1153.28
#2013-08-01|1164.12
#2013-08-02|1169.59
#2013-08-05|1168.15
#2013-08-06|1169.83
#2013-08-07|1170.83
#2013-08-08|1183.78
#2013-08-09|1183.86
#2013-08-12|1177.44
#2013-08-13|1177.57
#2013-08-14|1186.49
#2013-08-15|1178.52
#2013-08-16|1194.11
#2013-08-19|1186.06
#2013-08-20|1177.49
#2013-08-21|1169.76
#2013-08-22|1179.13
#2013-08-23|1187.25
#2013-08-26|1183.45
#2013-08-27|1157.36
#2013-08-28|1149.23
#2013-08-29|1146.89
#2013-08-30|1129.73
#2013-09-02|1149.44
#2013-09-03|1139.17
#2013-09-04|1144.88
#2013-09-05|1146.36
#2013-09-06|1160.32
#2013-09-09|1167.51
#2013-09-10|1190.16
#2013-09-11|1193.76
#2013-09-12|1191.24
#2013-09-13|1188.80
#2013-09-16|1207.79
#2013-09-17|1204.29
#2013-09-18|1211.44
#2013-09-19|1238.71
#2013-09-20|1236.38
#2013-09-23|1224.98
#2013-09-24|1231.54
#2013-09-25|1232.65
#2013-09-26|1228.83
#2013-09-27|1235.07
#2013-09-30|1223.38
#2013-10-01|1237.73
#2013-10-02|1232.85
#2013-10-03|1227.85
#2013-10-04|1234.68
#2013-10-07|1231.69
#2013-10-08|1225.31
#2013-10-09|1215.35
#2013-10-10|1241.43
#2013-10-11|1246.33
#2013-10-14|1247.39
#2013-10-15|1247.35
#2013-10-16|1242.40
#2013-10-17|1258.47
#2013-10-18|1276.20
#2013-10-21|1271.68
#2013-10-22|1285.87
#2013-10-23|1278.01
#2013-10-24|1284.22
#2013-10-25|1282.12
#2013-10-28|1275.66
#2013-10-29|1280.54
#2013-10-30|1280.63
#2013-10-31|1272.45
#2013-11-01|1255.26
#2013-11-04|1262.01
#2013-11-05|1248.75
#2013-11-06|1263.84
#2013-11-07|1247.68
#2013-11-08|1238.61
#2013-11-11|1252.98
#2013-11-12|1248.73
#2013-11-13|1238.99
#2013-11-14|1256.75
#2013-11-15|1259.72
#2013-11-18|1272.11
#2013-11-19|1258.36
#2013-11-20|1249.98
#2013-11-21|1245.64
#2013-11-22|1258.33
#2013-11-25|1263.80
#2013-11-26|1262.84
#2013-11-27|1268.65
#2013-11-28|1273.63
#2013-11-29|1273.56
#2013-12-02|1264.89
#2013-12-03|1237.30
#2013-12-04|1227.89
#2013-12-05|1224.17
#2013-12-06|1235.51
#2013-12-09|1240.57
#2013-12-10|1233.29
#2013-12-11|1235.28
#2013-12-12|1226.73
#2013-12-13|1223.65
#2013-12-16|1240.49
#2013-12-17|1222.67
#2013-12-18|1236.81
#2013-12-19|1247.19
#2013-12-20|1252.11
#2013-12-23|1261.53
#2013-12-24|1258.93
#2013-12-25|1258.93
#2013-12-26|1261.28
#2013-12-27|1285.42
#2013-12-30|1289.48
#2013-12-31|1291.75
#2014-01-01|1291.75
#2014-01-02|1262.35
#2014-01-03|1264.44
#2014-01-06|1262.07
#2014-01-07|1269.10
#2014-01-08|1269.22
#2014-01-09|1258.07
#2014-01-10|1272.85
#2014-01-13|1276.65
#2014-01-14|1281.96
#2014-01-15|1288.96
#2014-01-16|1285.30
#2014-01-17|1284.21
#2014-01-20|1283.71
#2014-01-21|1282.49
#2014-01-22|1284.39
#2014-01-23|1283.01
#2014-01-24|1249.22
#2014-01-27|1242.59
#2014-01-28|1253.53
#2014-01-29|1244.47
#2014-01-30|1242.14
#2014-01-31|1230.74
#2014-02-03|1218.35
#2014-02-04|1220.02
#2014-02-05|1221.96
#2014-02-06|1247.59
#2014-02-07|1260.35
#2014-02-10|1266.72
#2014-02-11|1282.89
#2014-02-12|1282.41
#2014-02-13|1290.62
#2014-02-14|1300.31
#2014-02-17|1302.05
#2014-02-18|1305.24
#2014-02-19|1308.71
#2014-02-20|1310.18
#2014-02-21|1321.85
#2014-02-24|1331.39
#2014-02-25|1331.64
#2014-02-26|1320.31
#2014-02-27|1321.69
#2014-02-28|1338.50
#2014-03-03|1301.43
#2014-03-04|1328.33
#2014-03-05|1327.07
#2014-03-06|1345.52
#2014-03-07|1333.51
#2014-03-10|1336.07
#2014-03-11|1329.64
#2014-03-12|1320.55
#2014-03-13|1308.78
#2014-03-14|1295.12
#2014-03-17|1313.90
#2014-03-18|1324.79
#2014-03-19|1324.50
#2014-03-20|1316.91
#2014-03-21|1320.78
#2014-03-24|1299.37
#2014-03-25|1317.75
#2014-03-26|1330.87
#2014-03-27|1325.63
#2014-03-28|1336.00
#2014-03-31|1334.96
#2014-04-01|1346.61
#2014-04-02|1345.48
#2014-04-03|1345.26
#2014-04-04|1353.43
#2014-04-07|1343.87
#2014-04-08|1343.82
#2014-04-09|1353.82
#2014-04-10|1350.81
#2014-04-11|1336.70
#2014-04-14|1331.53
#2014-04-15|1321.07
#2014-04-16|1337.89
#2014-04-17|1348.45
#2014-04-18|1346.46
#2014-04-21|1345.38
#2014-04-22|1360.72
#2014-04-23|1355.65
#2014-04-24|1362.49
#2014-04-25|1353.99
#2014-04-28|1359.57
#2014-04-29|1368.36
#2014-04-30|1369.33
#2014-05-01|1369.33
#2014-05-02|1362.17
#2014-05-05|1363.74
#2014-05-06|1359.24
#2014-05-07|1362.31
#2014-05-08|1372.97
#2014-05-09|1355.46
#2014-05-12|1360.58
#2014-05-13|1358.75
#2014-05-14|1356.95
#2014-05-15|1341.00
#2014-05-16|1340.74
#2014-05-19|1346.66
#2014-05-20|1339.93
#2014-05-21|1342.38
#2014-05-22|1345.79
#2014-05-23|1347.74
#2014-05-26|1360.25
#2014-05-27|1357.22
#2014-05-28|1356.52
#2014-05-29|1359.51
#2014-05-30|1360.79
#2014-06-02|1356.41
#2014-06-03|1353.29
#2014-06-04|1353.11
#2014-06-05|1367.01
#2014-06-06|1379.46
#2014-06-09|1376.66
#2014-06-10|1373.01
#2014-06-11|1358.48
#2014-06-12|1361.07
#2014-06-13|1354.21
#2014-06-16|1348.53
#2014-06-17|1353.46
#2014-06-18|1355.52
#2014-06-19|1371.59
#2014-06-20|1359.33
#2014-06-23|1353.26
#2014-06-24|1353.47
#2014-06-25|1340.28
#2014-06-26|1331.88
#2014-06-27|1335.75
#2014-06-30|1336.24
#2014-07-01|1346.04
#2014-07-02|1339.54
#2014-07-03|1348.97
#2014-07-04|1341.07
#2014-07-07|1323.62
#2014-07-08|1305.53
#2014-07-09|1312.08
#2014-07-10|1291.72
#2014-07-11|1296.13
#2014-07-14|1308.90
#2014-07-15|1290.35
#2014-07-16|1305.28
#2014-07-17|1289.14
#2014-07-18|1293.03
#2014-07-21|1285.47
#2014-07-22|1298.21
#2014-07-23|1300.42
#2014-07-24|1310.41
#2014-07-25|1284.56
#2014-07-28|1288.82
#2014-07-29|1292.19
#2014-07-30|1274.36
#2014-07-31|1255.00
#2014-08-01|1244.87
#2014-08-04|1246.80
#2014-08-05|1246.64
#2014-08-06|1236.60
#2014-08-07|1220.90
#2014-08-08|1223.87
#2014-08-11|1237.25
#2014-08-12|1225.97
#2014-08-13|1236.19
#2014-08-14|1239.46
#2014-08-15|1230.90
#2014-08-18|1244.50
#2014-08-19|1247.68
#2014-08-20|1240.59
#2014-08-21|1255.73
#2014-08-22|1239.79
#2014-08-25|1260.74
#2014-08-26|1274.85
#2014-08-27|1275.80
#2014-08-28|1264.08
#2014-08-29|1267.18
#2014-09-01|1263.47
#2014-09-02|1262.55
#2014-09-03|1275.89
#2014-09-04|1278.69
#2014-09-05|1276.55
#2014-09-08|1272.15
#2014-09-09|1262.55
#2014-09-10|1261.27
#2014-09-11|1262.10
#2014-09-12|1262.90
#2014-09-15|1259.01
#2014-09-16|1252.46
#2014-09-17|1259.50
#2014-09-18|1264.12
#2014-09-19|1254.92
#2014-09-22|1248.63
#2014-09-23|1229.63
#2014-09-24|1236.32
#2014-09-25|1215.48
#2014-09-26|1220.78
#2014-09-29|1210.33
#2014-09-30|1219.79
#2014-10-01|1203.69
#2014-10-02|1177.52
#2014-10-03|1175.10
#2014-10-06|1181.58
#2014-10-07|1165.61
#2014-10-08|1159.07
#2014-10-09|1153.48
#2014-10-10|1127.30
#2014-10-13|1132.20
#2014-10-14|1134.71
#2014-10-15|1103.16
#2014-10-16|1098.93
#2014-10-17|1130.57
#2014-10-20|1121.44
#2014-10-21|1142.06
#2014-10-22|1143.26
#2014-10-23|1155.59
#2014-10-24|1150.38
#2014-10-27|1145.13
#2014-10-28|1155.20
#2014-10-29|1154.84
#2014-10-30|1150.06
#2014-10-31|1166.01
#2014-11-03|1154.38
#2014-11-04|1146.54
#2014-11-05|1159.05
#2014-11-06|1159.46
#2014-11-07|1147.47
#2014-11-10|1158.78
#2014-11-11|1162.95
#2014-11-12|1151.19
#2014-11-13|1152.82
#2014-11-14|1157.51
#2014-11-17|1160.88
#2014-11-18|1178.09
#2014-11-19|1180.31
#2014-11-20|1172.45
#2014-11-21|1189.22
#2014-11-24|1197.63
#2014-11-25|1206.25
#2014-11-26|1208.24
#2014-11-27|1206.61
#2014-11-28|1207.46
#2014-12-01|1205.95
#2014-12-02|1201.10
#2014-12-03|1194.71
#2014-12-04|1190.29
#2014-12-05|1200.62
#2014-12-08|1189.26
#2014-12-09|1172.42
#2014-12-10|1163.30
#2014-12-11|1158.56
#2014-12-12|1136.38
#2014-12-15|1105.77
#2014-12-16|1135.31
#2014-12-17|1130.02
#2014-12-18|1155.47
#2014-12-19|1152.87
#2014-12-22|1156.68
#2014-12-23|1164.47
#2014-12-24|1161.58
#2014-12-25|1161.58
#2014-12-26|1159.77
#2014-12-29|1165.09
#2014-12-30|1146.15
#2014-12-31|1147.65
#2015-01-01|1147.65
#2015-01-02|1136.94
#2015-01-05|1094.16
#2015-01-06|1084.42
#2015-01-07|1081.17
#2015-01-08|1116.03
#2015-01-09|1102.23
#2015-01-12|1113.54
#2015-01-13|1126.23
#2015-01-14|1111.49
#2015-01-15|1116.89
#2015-01-16|1120.32
#2015-01-19|1138.62
#2015-01-20|1143.97
#2015-01-21|1154.68
#2015-01-22|1154.81
#2015-01-23|1159.63
#2015-01-26|1170.41
#2015-01-27|1172.41
#2015-01-28|1164.45
#2015-01-29|1169.04
#2015-01-30|1156.66
#2015-02-02|1167.35
#2015-02-03|1191.67
#2015-02-04|1193.81
#2015-02-05|1197.95
#2015-02-06|1186.02
#2015-02-09|1173.87
#2015-02-10|1184.89
#2015-02-11|1178.74
#2015-02-12|1197.46
#2015-02-13|1207.29
#2015-02-16|1205.46
#2015-02-17|1205.44
#2015-02-18|1212.90
#2015-02-19|1224.53
#2015-02-20|1221.70
#2015-02-23|1228.85
#2015-02-24|1232.56
#2015-02-25|1232.75
#2015-02-26|1224.11
#2015-02-27|1233.48
#2015-03-02|1224.75
#2015-03-03|1211.75
#2015-03-04|1210.10
#2015-03-05|1218.66
#2015-03-06|1200.72
#2015-03-09|1191.97
#2015-03-10|1166.10
#2015-03-11|1176.14
#2015-03-12|1178.82
#2015-03-13|1173.81
#2015-03-16|1191.24
#2015-03-17|1185.16
#2015-03-18|1190.75
#2015-03-19|1190.22
#2015-03-20|1221.02
#2015-03-23|1228.33
#2015-03-24|1234.04
#2015-03-25|1227.35
#2015-03-26|1214.69
#2015-03-27|1218.56
#2015-03-30|1223.85
#2015-03-31|1202.66
#2015-04-01|1211.04
#2015-04-02|1228.08
#2015-04-03|1239.98
#2015-04-06|1245.12
#2015-04-07|1242.71
#2015-04-08|1232.65
#2015-04-09|1236.75
#2015-04-10|1238.72
#2015-04-13|1235.25
#2015-04-14|1241.35
#2015-04-15|1238.71
#2015-04-16|1242.35
#2015-04-17|1231.57
#2015-04-20|1240.13
#2015-04-21|1242.47
#2015-04-22|1243.28
#2015-04-23|1245.49
#2015-04-24|1257.97
#2015-04-27|1276.03
#2015-04-28|1264.65
#2015-04-29|1253.11
#2015-04-30|1262.18
#2015-05-01|1264.09
#2015-05-04|1267.02
#2015-05-05|1243.05
#2015-05-06|1262.00
#2015-05-07|1248.10
#2015-05-08|1272.78
#2015-05-11|1252.46
#2015-05-12|1249.03
#2015-05-13|1259.87
#2015-05-14|1278.08
#2015-05-15|1277.44
#2015-05-18|1272.79
#2015-05-19|1271.31
#2015-05-20|1271.54
#2015-05-21|1276.85
#2015-05-22|1264.25
#2015-05-25|1252.43
#2015-05-26|1236.22
#2015-05-27|1255.34
#2015-05-28|1250.84
#2015-05-29|1227.07
#2015-06-01|1224.02
#2015-06-02|1244.76
#2015-06-03|1266.06
#2015-06-04|1256.50
#2015-06-05|1220.49
#2015-06-08|1216.12
#2015-06-09|1218.92
#2015-06-10|1245.70
#2015-06-11|1246.51
#2015-06-12|1233.11
#2015-06-15|1210.02
#2015-06-16|1214.67
#2015-06-17|1202.34
#2015-06-18|1223.02
#2015-06-19|1218.08
#2015-06-22|1269.88
#2015-06-23|1260.66
#2015-06-24|1256.77
#2015-06-25|1257.11
#2015-06-26|1254.83
#2015-06-29|1211.04
#2015-06-30|1190.72
#2015-07-01|1209.20
#2015-07-02|1197.58
#2015-07-03|1190.65
#2015-07-06|1165.56
#2015-07-07|1126.87
#2015-07-08|1147.50
#2015-07-09|1173.43
#2015-07-10|1221.60
#2015-07-13|1226.36
#2015-07-14|1232.55
#2015-07-15|1231.87
#2015-07-16|1243.73
#2015-07-17|1239.61
#2015-07-20|1245.63
#2015-07-21|1244.76
#2015-07-22|1234.93
#2015-07-23|1245.47
#2015-07-24|1238.26
#2015-07-27|1222.52
#2015-07-28|1226.87
#2015-07-29|1235.46
#2015-07-30|1229.76
#2015-07-31|1252.10
#2015-08-03|1252.92
#2015-08-04|1249.96
#2015-08-05|1256.30
#2015-08-06|1260.51
#2015-08-07|1253.45
#2015-08-10|1267.76
#2015-08-11|1253.45
#2015-08-12|1228.52
#2015-08-13|1237.75
#2015-08-14|1231.00
#2015-08-17|1232.58
#2015-08-18|1225.94
#2015-08-19|1207.77
#2015-08-20|1198.16
#2015-08-21|1173.56
#2015-08-24|1139.19
#2015-08-25|1168.40
#2015-08-26|1152.01
#2015-08-27|1170.46
#2015-08-28|1174.33
#2015-08-31|1167.53
#2015-09-01|1145.63
#2015-09-02|1145.50
#2015-09-03|1155.97
#2015-09-04|1127.38
#2015-09-07|1137.66
#2015-09-08|1152.37
#2015-09-09|1166.28
#2015-09-10|1156.65
#2015-09-11|1150.63
#2015-09-14|1143.70
#2015-09-15|1153.43
#2015-09-16|1172.09
#2015-09-17|1177.70
#2015-09-18|1157.93
#2015-09-21|1151.53
#2015-09-22|1108.93
#2015-09-23|1112.25
#2015-09-24|1105.73
#2015-09-25|1127.46
#2015-09-28|1101.97
#2015-09-29|1096.81
#2015-09-30|1118.59
#2015-10-01|1116.04
#2015-10-02|1130.50
#2015-10-05|1161.54
#2015-10-06|1178.23
#2015-10-07|1175.10
#2015-10-08|1182.29
#2015-10-09|1195.28
#2015-10-12|1194.48
#2015-10-13|1184.03
#2015-10-14|1182.40
#2015-10-15|1193.63
#2015-10-16|1199.24
#2015-10-19|1193.47
#2015-10-20|1190.03
#2015-10-21|1197.03
#2015-10-22|1201.18
#2015-10-23|1215.90
#2015-10-26|1211.84
#2015-10-27|1200.58
#2015-10-28|1213.00
#2015-10-29|1200.27
#2015-10-30|1211.76
#2015-11-02|1215.14
#2015-11-03|1209.56
#2015-11-04|1203.33
#2015-11-05|1211.31
#2015-11-06|1199.08
#2015-11-09|1181.72
#2015-11-10|1176.67
#2015-11-11|1190.01
#2015-11-12|1171.74
#2015-11-13|1158.29
#2015-11-16|1155.93
#2015-11-17|1179.06
#2015-11-18|1172.36
#2015-11-19|1185.68
#2015-11-20|1177.81
#2015-11-23|1167.76
#2015-11-24|1153.20
#2015-11-25|1165.65
#2015-11-26|1179.79
#2015-11-27|1175.57
#2015-11-30|1178.82
#2015-12-01|1175.73
#2015-12-02|1169.84
#2015-12-03|1161.79
#2015-12-04|1162.90
#2015-12-07|1169.48
#2015-12-08|1154.05
#2015-12-09|1153.71
#2015-12-10|1148.58
#2015-12-11|1133.58
#2015-12-14|1118.75
#2015-12-15|1140.89
#2015-12-16|1146.90
#2015-12-17|1148.45
#2015-12-18|1136.42
#2015-12-21|1129.25
#2015-12-22|1134.23
#2015-12-23|1149.67
#2015-12-24|1155.60
#2015-12-25|1155.60
#2015-12-28|1147.60
#2015-12-29|1161.07
#2015-12-30|1156.81
#2015-12-31|1141.82
#2016-01-01|1141.82
#2016-01-04|1108.62
#2016-01-05|1103.50
#2016-01-06|1092.48
#2016-01-07|1082.57
#2016-01-08|1074.20
#2016-01-11|1063.78
#2016-01-12|1077.01
#2016-01-13|1083.01
#2016-01-14|1061.80
#2016-01-15|1048.81
#2016-01-18|1034.91
#2016-01-19|1057.37
#2016-01-20|1021.56
#2016-01-21|1032.84
#2016-01-22|1065.34
#2016-01-25|1062.63
#2016-01-26|1074.14
#2016-01-27|1082.38
#2016-01-28|1075.26
#2016-01-29|1087.55
#2016-02-01|1091.63
#2016-02-02|1067.58
#2016-02-03|1067.31
#2016-02-04|1078.42
#2016-02-05|1068.38
#2016-02-08|1033.62
#2016-02-09|1032.16
#2016-02-10|1037.26
#2016-02-11|1010.19
#2016-02-12|1023.62
#2016-02-15|1045.64
#2016-02-16|1045.34
#2016-02-17|1073.12
#2016-02-18|1072.73
#2016-02-19|1068.94
#2016-02-22|1078.97
#2016-02-23|1066.28
#2016-02-24|1046.50
#2016-02-25|1067.43
#2016-02-26|1072.27
#2016-02-29|1075.79
#2016-03-01|1089.19
#2016-03-02|1087.88
#2016-03-03|1096.01
#2016-03-04|1113.21
#2016-03-07|1106.74
#2016-03-08|1105.22
#2016-03-09|1105.65
#2016-03-10|1101.73
#2016-03-11|1136.91
#2016-03-14|1136.25
#2016-03-15|1129.69
#2016-03-16|1123.90
#2016-03-17|1143.32
#2016-03-18|1145.67
#2016-03-21|1134.90
#2016-03-22|1132.11
#2016-03-23|1126.72
#2016-03-24|1103.80
#2016-03-25|1103.80
#2016-03-28|1108.89
#2016-03-29|1114.13
#2016-03-30|1149.74
#2016-03-31|1139.58
#2016-04-01|1119.20
#2016-04-04|1126.79
#2016-04-05|1102.52
#2016-04-06|1111.44
#2016-04-07|1102.92
#2016-04-08|1119.32
#2016-04-11|1124.76
#2016-04-12|1126.69
#2016-04-13|1150.56
#2016-04-14|1153.33
#2016-04-15|1152.05
#2016-04-18|1157.77
#2016-04-19|1177.17
#2016-04-20|1178.45
#2016-04-21|1173.02
#2016-04-22|1165.44
#2016-04-25|1164.00
#2016-04-26|1165.19
#2016-04-27|1172.60
#2016-04-28|1172.02
#2016-04-29|1157.36
#2016-05-02|1166.81
#2016-05-03|1150.81
#2016-05-04|1136.81
#2016-05-05|1127.65
#2016-05-06|1125.35
#2016-05-09|1129.13
#2016-05-10|1135.28
#2016-05-11|1133.64
#2016-05-12|1126.02
#2016-05-13|1119.57
#2016-05-16|1121.42
#2016-05-17|1118.71
#2016-05-18|1117.40
#2016-05-19|1100.87
#2016-05-20|1119.01
#2016-05-23|1111.51
#2016-05-24|1131.98
#2016-05-25|1141.15
#2016-05-26|1152.37
#2016-05-27|1146.65
#2016-05-30|1150.21
#2016-05-31|1144.86
#2016-06-01|1142.10
#2016-06-02|1139.26
#2016-06-03|1146.14
#2016-06-06|1149.74
#2016-06-07|1161.32
#2016-06-08|1157.26
#2016-06-09|1139.92
#2016-06-10|1111.16
#2016-06-13|1090.45
#2016-06-14|1057.64
#2016-06-15|1070.07
#2016-06-16|1055.05
#2016-06-17|1076.81
#2016-06-20|1122.67
#2016-06-21|1122.53
#2016-06-22|1126.72
#2016-06-23|1154.12
#2016-06-24|1044.67
#2016-06-27| 996.34
#2016-06-28|1029.65
#2016-06-29|1061.05
#2016-06-30|1072.58
#2016-07-01|1084.21
#2016-07-04|1075.13
#2016-07-05|1054.60
#2016-07-06|1032.38
#2016-07-07|1040.76
#2016-07-08|1054.63
#2016-07-11|1073.36
#2016-07-12|1090.91
#2016-07-13|1093.74
#2016-07-14|1105.87
#2016-07-15|1098.03
#2016-07-18|1095.34
#2016-07-19|1084.62
#2016-07-20|1096.74
#2016-07-21|1094.00
#2016-07-22|1093.03
#2016-07-25|1095.29
#2016-07-26|1097.59
#2016-07-27|1111.06
#2016-07-28|1115.12
#2016-07-29|1128.77
#2016-08-01|1120.40
#2016-08-02|1107.46
#2016-08-03|1099.59
#2016-08-04|1103.37
#2016-08-05|1112.07
#2016-08-08|1112.65
#2016-08-09|1128.78
#2016-08-10|1130.97
#2016-08-11|1145.19
#2016-08-12|1144.31
#2016-08-15|1146.06
#2016-08-16|1141.96
#2016-08-17|1132.87
#2016-08-18|1143.42
#2016-08-19|1134.81
#2016-08-22|1133.94
#2016-08-23|1140.77
#2016-08-24|1136.43
#2016-08-25|1132.31
#2016-08-26|1140.06
#2016-08-29|1125.12
#2016-08-30|1130.88
#2016-08-31|1125.82
#2016-09-01|1133.53
#2016-09-02|1154.84
#2016-09-05|1153.47
#2016-09-06|1159.91
#2016-09-07|1166.31
#2016-09-08|1166.78
#2016-09-09|1149.35
#2016-09-12|1138.55
#2016-09-13|1128.53
#2016-09-14|1123.02
#2016-09-15|1123.95
#2016-09-16|1107.17
#2016-09-19|1123.83
#2016-09-20|1121.53
#2016-09-21|1122.89
#2016-09-22|1156.41
#2016-09-23|1148.40
#2016-09-26|1133.60
#2016-09-27|1122.66
#2016-09-28|1130.93
#2016-09-29|1136.61
#2016-09-30|1138.83
#2016-10-03|1138.56
#2016-10-04|1143.56
#2016-10-05|1144.73
#2016-10-06|1139.89
#2016-10-07|1132.19
#2016-10-10|1141.40
#2016-10-11|1126.38
#2016-10-12|1118.28
#2016-10-13|1110.40
#2016-10-14|1123.55
#2016-10-17|1117.06
#2016-10-18|1128.68
#2016-10-19|1131.67
#2016-10-20|1130.78
#2016-10-21|1123.86
#2016-10-24|1129.16
#2016-10-25|1122.25
#2016-10-26|1126.67
#2016-10-27|1128.80
#2016-10-28|1134.87
#2016-10-31|1129.61
#2016-11-01|1128.90
#2016-11-02|1121.88
#2016-11-03|1118.82
#2016-11-04|1112.30
#2016-11-07|1121.68
#2016-11-08|1127.35
#2016-11-09|1130.22
#2016-11-10|1118.29
#2016-11-11|1107.50
#2016-11-14|1096.43
#2016-11-15|1105.18
#2016-11-16|1092.65
#2016-11-17|1098.91
#2016-11-18|1084.73
#2016-11-21|1095.82
#2016-11-22|1095.84
#2016-11-23|1084.51
#2016-11-24|1090.62
#2016-11-25|1097.26
#2016-11-28|1087.01
#2016-11-29|1100.03
#2016-11-30|1104.28
#2016-12-01|1100.39
#2016-12-02|1097.42
#2016-12-05|1113.76
#2016-12-06|1127.96
#2016-12-07|1145.29
#2016-12-08|1138.81
#2016-12-09|1138.75
#2016-12-12|1145.84
#2016-12-13|1159.68
#2016-12-14|1152.59
#2016-12-15|1138.50
#2016-12-16|1140.54
#2016-12-19|1141.83
#2016-12-20|1141.43
#2016-12-21|1144.05
#2016-12-22|1148.42
#2016-12-23|1150.23
#2016-12-26|1150.23
#2016-12-27|1152.16
#2016-12-28|1145.17
#2016-12-29|1153.96
#2016-12-30|1165.88
#2017-01-02|1171.62
#2017-01-03|1158.23
#2017-01-04|1167.47
#2017-01-05|1181.44
#2017-01-06|1180.34
#2017-01-09|1174.19
#2017-01-10|1178.12
#2017-01-11|1164.88
#2017-01-12|1180.54
#2017-01-13|1190.35
#2017-01-16|1179.31
#2017-01-17|1184.96
#2017-01-18|1182.92
#2017-01-19|1173.37
#2017-01-20|1182.30
#2017-01-23|1184.27
#2017-01-24|1187.03
#2017-01-25|1196.92
#2017-01-26|1185.78
#2017-01-27|1183.97
#2017-01-30|1169.78
#2017-01-31|1174.23
#2017-02-01|1179.12
#2017-02-02|1184.12
#2017-02-03|1189.82
#2017-02-06|1172.85
#2017-02-07|1161.58
#2017-02-08|1166.08
#2017-02-09|1173.78
#2017-02-10|1169.55
#2017-02-13|1180.86
#2017-02-14|1178.16
#2017-02-15|1184.93
#2017-02-16|1190.32
#2017-02-17|1178.47
#2017-02-20|1176.71
#2017-02-21|1172.85
#2017-02-22|1175.37
#2017-02-23|1179.72
#2017-02-24|1165.95
#2017-02-27|1170.98
#2017-02-28|1176.01
#2017-03-01|1189.92
#2017-03-02|1187.73
#2017-03-03|1198.47
#2017-03-06|1198.24
#2017-03-07|1192.36
#2017-03-08|1191.59
#2017-03-09|1199.42
#2017-03-10|1212.15
#2017-03-13|1214.12
#2017-03-14|1206.10
#2017-03-15|1205.65
#2017-03-16|1224.24
#2017-03-17|1228.44
#2017-03-20|1226.14
#2017-03-21|1230.80
#2017-03-22|1227.49
#2017-03-23|1235.78
#2017-03-24|1236.26
#2017-03-27|1245.36
#2017-03-28|1251.53
#2017-03-29|1242.25
#2017-03-30|1246.11
#2017-03-31|1250.09
#2017-04-03|1237.19
#2017-04-04|1241.47
#2017-04-05|1240.18
#2017-04-06|1246.28
#2017-04-07|1245.25
#2017-04-10|1236.53
#2017-04-11|1238.33
#2017-04-12|1238.35
#2017-04-13|1232.18
#2017-04-14|1232.18
#2017-04-17|1236.64
#2017-04-18|1222.36
#2017-04-19|1227.66
#2017-04-20|1250.55
#2017-04-21|1237.31
#2017-04-24|1311.10
#2017-04-25|1322.40
#2017-04-26|1318.51
#2017-04-27|1314.96
#2017-04-28|1316.98
#2017-05-01|1320.36
#2017-05-02|1327.40
#2017-05-03|1327.32
#2017-05-04|1350.53
#2017-05-05|1368.76
#2017-05-08|1351.06
#2017-05-09|1348.84
#2017-05-10|1347.29
#2017-05-11|1341.92
#2017-05-12|1356.34
#2017-05-15|1365.89
#2017-05-16|1376.87
#2017-05-17|1363.33
#2017-05-18|1351.99
#2017-05-19|1370.82
#2017-05-22|1375.59
#2017-05-23|1378.41
#2017-05-24|1373.08
#2017-05-25|1377.03
#2017-05-26|1373.01
#2017-05-29|1371.06
#2017-05-30|1365.54
#2017-05-31|1369.49
#2017-06-01|1376.78
#2017-06-02|1389.37
#2017-06-05|1379.05
#2017-06-06|1370.92
#2017-06-07|1369.90
#2017-06-08|1363.84
#2017-06-09|1367.45
#2017-06-12|1354.03
#2017-06-13|1360.18
#2017-06-14|1366.13
#2017-06-15|1344.35
#2017-06-16|1362.55
#2017-06-19|1370.33
#2017-06-20|1361.75
#2017-06-21|1359.16
#2017-06-22|1362.48
#2017-06-23|1363.82
#2017-06-26|1372.20
#2017-06-27|1371.45
#2017-06-28|1378.83
#2017-06-29|1361.03
#2017-06-30|1351.04
#2017-07-03|1363.36
#2017-07-04|1355.78
#2017-07-05|1355.25
#2017-07-06|1356.66
#2017-07-07|1354.03
#2017-07-10|1358.74
#2017-07-11|1356.15
#2017-07-12|1376.70
#2017-07-13|1379.25
#2017-07-14|1385.28
#2017-07-17|1386.37
#2017-07-18|1386.28
#2017-07-19|1388.82
#2017-07-20|1398.80
#2017-07-21|1380.92
#2017-07-24|1379.91
#2017-07-25|1390.81
#2017-07-26|1395.64
#2017-07-27|1397.59
#2017-07-28|1392.07
#2017-07-31|1387.44
#2017-08-01|1399.23
#2017-08-02|1400.05
#2017-08-03|1408.94
#2017-08-04|1411.99
#2017-08-07|1417.87
#2017-08-08|1414.17
#2017-08-09|1396.38
#2017-08-10|1389.14
#2017-08-11|1380.17
#2017-08-14|1395.68
#2017-08-15|1393.33
#2017-08-16|1401.33
#2017-08-17|1399.47
#2017-08-18|1391.49
#2017-08-21|1392.73
#2017-08-22|1397.79
#2017-08-23|1399.60
#2017-08-24|1397.63
#2017-08-25|1402.70
#2017-08-28|1405.65
#2017-08-29|1400.73
#2017-08-30|1395.80
#2017-08-31|1401.54
#2017-09-01|1409.76
#2017-09-04|1409.04
#2017-09-05|1407.40
#2017-09-06|1412.92
#2017-09-07|1425.53
#2017-09-08|1428.26
#2017-09-11|1441.01
#2017-09-12|1446.14
#2017-09-13|1443.23
#2017-09-14|1439.99
#2017-09-15|1446.73
#2017-09-18|1450.29
#2017-09-19|1456.34
#2017-09-20|1458.60
#2017-09-21|1456.34
#2017-09-22|1466.90
#2017-09-25|1453.01
#2017-09-26|1440.50
#2017-09-27|1439.54
#2017-09-28|1450.13
#2017-09-29|1463.82
#2017-10-02|1458.61
#2017-10-03|1465.34
#2017-10-04|1465.64
#2017-10-05|1463.45
#2017-10-06|1461.24
#2017-10-09|1463.29
#2017-10-10|1472.98
#2017-10-11|1476.68
#2017-10-12|1476.83
#2017-10-13|1471.24
#2017-10-16|1469.19
#2017-10-17|1463.76
#2017-10-18|1473.86
#2017-10-19|1476.36
#2017-10-20|1469.43
#2017-10-23|1466.01
#2017-10-24|1468.23
#2017-10-25|1470.23
#2017-10-26|1475.15
#2017-10-27|1469.92
#2017-10-30|1475.59
#2017-10-31|1481.20
#2017-11-01|1479.88
#2017-11-02|1485.43
#2017-11-03|1480.30
#2017-11-06|1473.50
#2017-11-07|1464.72
#2017-11-08|1463.75
#2017-11-09|1452.50
#2017-11-10|1449.73
#2017-11-13|1438.32
#2017-11-14|1445.72
#2017-11-15|1446.81
#2017-11-16|1453.64
#2017-11-17|1448.70
#2017-11-20|1450.29
#2017-11-21|1453.99
#2017-11-22|1458.68
#2017-11-23|1472.89
#2017-11-24|1487.42
#2017-11-27|1478.62
#2017-11-28|1480.30
#2017-11-29|1480.91
#2017-11-30|1485.42
#2017-12-01|1463.36
#2017-12-04|1479.19
#2017-12-05|1473.30
#2017-12-06|1467.57
#2017-12-07|1471.15
#2017-12-08|1470.11
#2017-12-11|1471.65
#2017-12-12|1473.52
#2017-12-13|1469.74
#2017-12-14|1462.25
#2017-12-15|1459.00
#2017-12-18|1484.29
#2017-12-19|1474.00
#2017-12-20|1475.17
#2017-12-21|1479.34
#2017-12-22|1471.47
#2017-12-25|1471.47
#2017-12-26|1475.32
#2017-12-27|1480.13
#2017-12-28|1479.04
#2017-12-29|1481.27
#2018-01-01|1481.27
#2018-01-02|1480.05
#2018-01-03|1488.32
#2018-01-04|1516.87
#2018-01-05|1527.80
#2018-01-08|1524.43
#2018-01-09|1528.13
#2018-01-10|1528.21
#2018-01-11|1530.10
#2018-01-12|1549.80
#2018-01-15|1564.47
#2018-01-16|1562.64
#2018-01-17|1560.10
#2018-01-18|1559.27
#2018-01-19|1567.17
#2018-01-22|1574.75
#2018-01-23|1578.66
#2018-01-24|1578.44
#2018-01-25|1588.28
#2018-01-26|1592.68
#2018-01-29|1579.77
#2018-01-30|1574.00
#2018-01-31|1583.99
#2018-02-01|1580.09
#2018-02-02|1550.67
#2018-02-05|1524.11
#2018-02-06|1480.31
#2018-02-07|1502.42
#2018-02-08|1468.90
#2018-02-09|1448.57
#2018-02-12|1468.94
#2018-02-13|1470.51
#2018-02-14|1492.72
#2018-02-15|1517.46
#2018-02-16|1530.41
#2018-02-19|1517.01
#2018-02-20|1518.97
#2018-02-21|1520.48
#2018-02-22|1520.57
#2018-02-23|1519.83
#2018-02-26|1525.34
#2018-02-27|1517.84
#2018-02-28|1506.07
#2018-03-01|1488.19
#2018-03-02|1472.39
#2018-03-05|1481.78
#2018-03-06|1494.26
#2018-03-07|1500.13
#2018-03-08|1509.93
#2018-03-09|1515.12
#2018-03-12|1516.61
#2018-03-13|1516.72
#2018-03-14|1509.37
#2018-03-15|1513.28
#2018-03-16|1511.04
#2018-03-19|1501.60
#2018-03-20|1500.71
#2018-03-21|1496.07
#2018-03-22|1482.07
#2018-03-23|1469.70
#2018-03-26|1472.69
#2018-03-27|1482.01
#2018-03-28|1481.98
#2018-03-29|1484.14
#2018-03-30|1484.14
#2018-04-02|1485.46
#2018-04-03|1476.53
#2018-04-04|1475.74
#2018-04-05|1502.60
#2018-04-06|1503.40
#2018-04-09|1511.72
#2018-04-10|1527.44
#2018-04-11|1523.05
#2018-04-12|1522.26
#2018-04-13|1525.81
#2018-04-16|1530.36
#2018-04-17|1538.48
#2018-04-18|1549.23
#2018-04-19|1551.82
#2018-04-20|1545.04
#2018-04-23|1543.30
#2018-04-24|1543.00
#2018-04-25|1527.53
#2018-04-26|1532.21
#2018-04-27|1540.18
#2018-04-30|1546.84
#2018-05-01|1534.99
#2018-05-02|1533.66
#2018-05-03|1526.66
#2018-05-04|1526.87
#2018-05-07|1528.91
#2018-05-08|1521.62
#2018-05-09|1524.11
#2018-05-10|1530.85
#2018-05-11|1538.62
#2018-05-14|1540.87
#2018-05-15|1527.22
#2018-05-16|1519.55
#2018-05-17|1535.07
#2018-05-18|1530.45
#2018-05-21|1535.67
#2018-05-22|1538.20
#2018-05-23|1510.85
#2018-05-24|1509.43
#2018-05-25|1499.92
#2018-05-28|1487.29
#2018-05-29|1460.27
#2018-05-30|1463.40
#2018-05-31|1466.33
#2018-06-01|1481.59
#2018-06-04|1489.29
#2018-06-05|1480.96
#2018-06-06|1493.30
#2018-06-07|1494.67
#2018-06-08|1487.71
#2018-06-11|1498.57
#2018-06-12|1492.34
#2018-06-13|1491.98
#2018-06-14|1495.09
#2018-06-15|1485.59
#2018-06-18|1471.69
#2018-06-19|1451.36
#2018-06-20|1448.56
#2018-06-21|1438.26
#2018-06-22|1458.62
#2018-06-25|1439.97
#2018-06-26|1437.23
#2018-06-27|1439.46
#2018-06-28|1424.34
#2018-06-29|1448.17
#2018-07-02|1427.65
#2018-07-03|1443.50
#2018-07-04|1443.35
#2018-07-05|1461.71
#2018-07-06|1472.09
#2018-07-09|1478.44
#2018-07-10|1483.15
#2018-07-11|1464.33
#2018-07-12|1473.98
#2018-07-13|1475.78
#2018-07-16|1477.21
#2018-07-17|1475.84
#2018-07-18|1476.02
#2018-07-19|1464.92
#2018-07-20|1471.91
#2018-07-23|1466.08
#2018-07-24|1478.75
#2018-07-25|1474.52
#2018-07-26|1485.44
#2018-07-27|1491.80
#2018-07-30|1493.75
#2018-07-31|1496.55
#2018-08-01|1488.92
#2018-08-02|1472.85
#2018-08-03|1475.09
#2018-08-06|1470.81
#2018-08-07|1485.43
#2018-08-08|1483.29
#2018-08-09|1480.75
#2018-08-10|1442.64
#2018-08-13|1439.35
#2018-08-14|1431.89
#2018-08-15|1401.53
#2018-08-16|1421.64
#2018-08-17|1424.07
#2018-08-20|1437.22
#2018-08-21|1455.14
#2018-08-22|1468.57
#2018-08-23|1466.13
#2018-08-24|1475.07
#2018-08-27|1493.10
#2018-08-28|1499.73
#2018-08-29|1500.71
#2018-08-30|1491.05
#2018-08-31|1470.18
#2018-09-03|1469.73
#2018-09-04|1444.49
#2018-09-05|1431.69
#2018-09-06|1429.26
#2018-09-07|1425.93
#2018-09-10|1433.71
#2018-09-11|1435.77
#2018-09-12|1452.85
#2018-09-13|1457.19
#2018-09-14|1462.21
#2018-09-17|1463.95
#2018-09-18|1469.88
#2018-09-19|1471.01
#2018-09-20|1494.48
#2018-09-21|1507.16
#2018-09-24|1505.46
#2018-09-25|1504.25
#2018-09-26|1507.61
#2018-09-27|1505.38
#2018-09-28|1485.73
#2018-10-01|1485.62
#2018-10-02|1470.91
#2018-10-03|1474.96
#2018-10-04|1451.81
#2018-10-05|1438.01
#2018-10-08|1417.29
#2018-10-09|1419.24
#2018-10-10|1396.19
#2018-10-11|1373.79
#2018-10-12|1372.43
#2018-10-15|1373.90
#2018-10-16|1396.46
#2018-10-17|1383.41
#2018-10-18|1372.83
#2018-10-19|1364.35
#2018-10-22|1352.60
#2018-10-23|1327.15
#2018-10-24|1319.31
#2018-10-25|1337.99
#2018-10-26|1321.92
#2018-10-29|1329.94
#2018-10-30|1324.44
#2018-10-31|1348.66
#2018-11-01|1355.81
#2018-11-02|1359.36
#2018-11-05|1359.83
#2018-11-06|1355.57
#2018-11-07|1379.64
#2018-11-08|1372.78
#2018-11-09|1356.74
#2018-11-12|1331.50
#2018-11-13|1345.55
#2018-11-14|1341.28
#2018-11-15|1331.14
#2018-11-16|1337.15
#2018-11-19|1332.01
#2018-11-20|1310.23
#2018-11-21|1320.95
#2018-11-22|1313.06
#2018-11-23|1309.69
#2018-11-26|1322.33
#2018-11-27|1314.66
#2018-11-28|1313.32
#2018-11-29|1332.89
#2018-11-30|1323.48
#2018-12-03|1337.70
#2018-12-04|1326.05
#2018-12-05|1307.40
#2018-12-06|1268.41
#2018-12-07|1278.59
#2018-12-10|1257.06
#2018-12-11|1268.22
#2018-12-12|1300.00
#2018-12-13|1295.07
#2018-12-14|1277.21
#2018-12-17|1266.60
#2018-12-18|1258.57
#2018-12-19|1270.21
#2018-12-20|1246.14
#2018-12-21|1245.40
#2018-12-24|1229.32
#2018-12-25|1229.32
#2018-12-26|1228.68
#2018-12-27|1220.45
#2018-12-28|1245.79
#2018-12-31|1260.00
#2019-01-01|1260.00
#2019-01-02|1241.11
#2019-01-03|1225.41
#2019-01-04|1259.74
#2019-01-07|1261.87
#2019-01-08|1275.41
#2019-01-09|1293.69
#2019-01-10|1294.16
#2019-01-11|1283.38
#2019-01-14|1275.05
#2019-01-15|1276.69
#2019-01-16|1279.87
#2019-01-17|1274.43
#2019-01-18|1294.02
#2019-01-21|1292.32
#2019-01-22|1287.28
#2019-01-23|1287.22
#2019-01-24|1290.76
#2019-01-25|1308.80
#2019-01-28|1302.93
#2019-01-29|1309.70
#2019-01-30|1322.14
#2019-01-31|1331.07
#2019-02-01|1336.71
#2019-02-04|1327.82
#2019-02-05|1349.40
#2019-02-06|1342.48
#2019-02-07|1315.94
#2019-02-08|1304.71
#2019-02-11|1312.25
#2019-02-12|1325.02
#2019-02-13|1329.71
#2019-02-14|1326.92
#2019-02-15|1347.65
#2019-02-18|1358.66
#2019-02-19|1360.19
#2019-02-20|1370.39
#2019-02-21|1371.13
#2019-02-22|1375.83
#2019-02-25|1380.90
#2019-02-26|1383.76
#2019-02-27|1383.51
#2019-02-28|1391.25
#2019-03-01|1399.60
#2019-03-04|1396.99
#2019-03-05|1396.51
#2019-03-06|1395.38
#2019-03-07|1378.67
#2019-03-08|1369.64
#2019-03-11|1377.19
#2019-03-12|1384.99
#2019-03-13|1398.30
#2019-03-14|1409.41
#2019-03-15|1425.26
#2019-03-18|1428.25
#2019-03-19|1433.66
#2019-03-20|1422.29
#2019-03-21|1421.50
#2019-03-22|1383.65
#2019-03-25|1384.63
#2019-03-26|1392.02
#2019-03-27|1387.98
#2019-03-28|1385.10
#2019-03-29|1398.60
#2019-04-01|1412.28
#2019-04-02|1413.43
#2019-04-03|1431.14
#2019-04-04|1427.21
#2019-04-05|1430.31
#2019-04-08|1433.22
#2019-04-09|1425.06
#2019-04-10|1425.54
#2019-04-11|1438.28
#2019-04-12|1448.74
#2019-04-15|1450.72
#2019-04-16|1454.69
#2019-04-17|1461.76
#2019-04-18|1458.67
#2019-04-19|1458.67
#2019-04-22|1460.16
#2019-04-23|1458.16
#2019-04-24|1454.60
#2019-04-25|1441.14
#2019-04-26|1448.41
#2019-04-29|1452.50
#2019-04-30|1457.94
#2019-05-01|1462.30
#2019-05-02|1443.91
#2019-05-03|1446.52
#2019-05-06|1430.71
#2019-05-07|1409.46
#2019-05-08|1416.59
#2019-05-09|1392.98
#2019-05-10|1398.77
#2019-05-13|1380.96
#2019-05-14|1397.41
#2019-05-15|1405.19
#2019-05-16|1420.44
#2019-05-17|1415.46
#2019-05-20|1395.41
#2019-05-21|1404.36
#2019-05-22|1400.02
#2019-05-23|1374.81
#2019-05-24|1390.48
#2019-05-27|1393.92
#2019-05-28|1386.81
#2019-05-29|1359.78
#2019-05-30|1365.94
#2019-05-31|1357.84
#2019-06-03|1372.14
#2019-06-04|1382.08
#2019-06-05|1393.55
#2019-06-06|1391.69
#2019-06-07|1420.62
#2019-06-10|1422.06
#2019-06-11|1428.06
#2019-06-12|1421.23
#2019-06-13|1415.20
#2019-06-14|1406.66
#2019-06-17|1412.54
#2019-06-18|1437.37
#2019-06-19|1443.49
#2019-06-20|1456.36
#2019-06-21|1456.23
#2019-06-24|1464.22
#2019-06-25|1462.11
#2019-06-26|1457.56
#2019-06-27|1455.48
#2019-06-28|1469.72
#2019-07-01|1468.89
#2019-07-02|1467.95
#2019-07-03|1478.43
#2019-07-04|1479.66
#2019-07-05|1463.97
#2019-07-08|1461.01
#2019-07-09|1455.15
#2019-07-10|1459.91
#2019-07-11|1456.29
#2019-07-12|1462.57
#2019-07-15|1466.32
#2019-07-16|1470.22
#2019-07-17|1459.89
#2019-07-18|1453.49
#2019-07-19|1455.41
#2019-07-22|1458.46
#2019-07-23|1461.53
#2019-07-24|1458.53
#2019-07-25|1453.91
#2019-07-26|1459.33
#2019-07-29|1457.02
#2019-07-30|1435.20
#2019-07-31|1437.02
#2019-08-01|1437.86
#2019-08-02|1395.16
#2019-08-05|1373.62
#2019-08-06|1372.96
#2019-08-07|1385.42
#2019-08-08|1414.39
#2019-08-09|1399.31
#2019-08-12|1396.93
#2019-08-13|1404.59
#2019-08-14|1371.81
#2019-08-15|1361.78
#2019-08-16|1378.90
#2019-08-19|1396.73
#2019-08-20|1388.27
#2019-08-21|1413.32
#2019-08-22|1398.80
#2019-08-23|1387.29
#2019-08-26|1392.94
#2019-08-27|1400.31
#2019-08-28|1391.28
#2019-08-29|1410.30
#2019-08-30|1413.19
#2019-09-02|1410.65
#2019-09-03|1402.76
#2019-09-04|1427.60
#2019-09-05|1443.57
#2019-09-06|1446.09
#2019-09-09|1442.59
#2019-09-10|1439.85
#2019-09-11|1440.46
#2019-09-12|1452.31
#2019-09-13|1462.43
#2019-09-16|1436.91
#2019-09-17|1448.58
#2019-09-18|1450.80
#2019-09-19|1460.78
#2019-09-20|1461.27
#2019-09-23|1443.70
#2019-09-24|1444.15
#2019-09-25|1427.66
#2019-09-26|1434.78
#2019-09-27|1440.78
#2019-09-30|1443.49
#2019-10-01|1425.91
#2019-10-02|1386.28
#2019-10-03|1394.95
#2019-10-04|1406.99
#2019-10-07|1416.52
#2019-10-08|1395.31
#2019-10-09|1408.57
#2019-10-10|1429.98
#2019-10-11|1457.14
#2019-10-14|1450.78
#2019-10-15|1467.60
#2019-10-16|1467.43
#2019-10-17|1471.18
#2019-10-18|1464.92
#2019-10-21|1468.73
#2019-10-22|1468.71
#2019-10-23|1465.92
#2019-10-24|1472.54
#2019-10-25|1479.85
#2019-10-28|1482.94
#2019-10-29|1489.18
#2019-10-30|1496.50
#2019-10-31|1492.97
#2019-11-01|1502.94
#2019-11-04|1515.58
#2019-11-05|1509.32
#2019-11-06|1513.87
#2019-11-07|1515.75
#2019-11-08|1511.61
#2019-11-11|1514.06
#2019-11-12|1516.95
#2019-11-13|1513.69
#2019-11-14|1511.58
#2019-11-15|1527.99
#2019-11-18|1530.10
#2019-11-19|1525.37
#2019-11-20|1520.07
#2019-11-21|1517.72
#2019-11-22|1514.28
#2019-11-25|1519.36
#2019-11-26|1522.05
#2019-11-27|1519.88
#2019-11-28|1516.86
#2019-11-29|1516.84
#2019-12-02|1494.51
#2019-12-03|1481.00
#2019-12-04|1499.60
#2019-12-05|1501.22
#2019-12-06|1511.49
#2019-12-09|1505.91
#2019-12-10|1510.78
#2019-12-11|1512.96
#2019-12-12|1522.06
#2019-12-13|1533.25
#2019-12-16|1552.11
#2019-12-17|1549.31
#2019-12-18|1542.85
#2019-12-19|1544.33
#2019-12-20|1551.87
#2019-12-23|1554.83
#2019-12-24|1555.85
#2019-12-25|1555.85
#2019-12-26|1557.04
#2019-12-27|1568.15
#2019-12-30|1560.41
#2019-12-31|1561.76
#2020-01-01|1561.76
#2020-01-02|1574.99
#2020-01-03|1569.67
#2020-01-06|1565.41
#2020-01-07|1559.03
#2020-01-08|1561.55
#2020-01-09|1562.45
#2020-01-10|1563.27
#2020-01-13|1565.51
#2020-01-14|1565.26
#2020-01-15|1569.24
#2020-01-16|1569.66
#2020-01-17|1577.60
#2020-01-20|1571.95
#2020-01-21|1565.84
#2020-01-22|1554.95
#2020-01-23|1539.51
#2020-01-24|1548.45
#2020-01-27|1509.27
#2020-01-28|1523.36
#2020-01-29|1531.13
#2020-01-30|1516.99
#2020-01-31|1508.70
#2020-02-03|1513.42
#2020-02-04|1534.31
#2020-02-05|1542.08
#2020-02-06|1549.69
#2020-02-07|1545.58
#2020-02-10|1537.04
#2020-02-11|1545.62
#2020-02-12|1554.77
#2020-02-13|1545.76
#2020-02-14|1540.29
#2020-02-17|1543.25
#2020-02-18|1536.30
#2020-02-19|1543.95
#2020-02-20|1533.56
#2020-02-21|1533.39
#2020-02-24|1476.98
#2020-02-25|1449.94
#2020-02-26|1450.90
#2020-02-27|1420.14
#2020-02-28|1371.60
#2020-03-02|1395.16
#2020-03-03|1417.04
#2020-03-04|1431.13
#2020-03-05|1409.87
#2020-03-06|1366.64
#2020-03-09|1268.81
#2020-03-10|1241.11
#2020-03-11|1224.61
#2020-03-12|1057.08
#2020-03-13|1072.41
#2020-03-16|1013.21
#2020-03-17|1023.41
#2020-03-18| 957.00
#2020-03-19| 971.68
#2020-03-20|1019.84
#2020-03-23| 989.26
#2020-03-24|1074.15
#2020-03-25|1122.46
#2020-03-26|1173.53
#2020-03-27|1128.28
#2020-03-30|1128.50
#2020-03-31|1127.67
#2020-04-01|1076.68
#2020-04-02|1074.60
#2020-04-03|1051.97
#2020-04-06|1098.51
#2020-04-07|1131.13
#2020-04-08|1130.99
#2020-04-09|1155.76
#2020-04-10|1155.76
#2020-04-13|1151.74
#2020-04-14|1163.01
#2020-04-15|1113.53
#2020-04-16|1105.32
#2020-04-17|1147.47
#2020-04-20|1153.76
#2020-04-21|1111.39
#2020-04-22|1119.65
#2020-04-23|1129.99
#2020-04-24|1114.03
#2020-04-27|1145.23
#2020-04-28|1160.30
#2020-04-29|1188.19
#2020-04-30|1175.99
#2020-05-01|1181.95
#2020-05-04|1124.16
#2020-05-05|1143.39
#2020-05-06|1127.56
#2020-05-07|1141.10
#2020-05-08|1165.34
#2020-05-11|1146.29
#2020-05-12|1146.92
#2020-05-13|1113.16
#2020-05-14|1090.91
#2020-05-15|1095.33
#2020-05-18|1154.66
#2020-05-19|1149.05
#2020-05-20|1163.81
#2020-05-21|1146.77
#2020-05-22|1142.78
#2020-05-25|1168.95
#2020-05-26|1195.89
#2020-05-27|1214.51
#2020-05-28|1243.51
#2020-05-29|1231.76
#2020-06-01|1250.66
#2020-06-02|1281.36
#2020-06-03|1325.13
#2020-06-04|1338.92
#2020-06-05|1381.20
#2020-06-08|1374.88
#2020-06-09|1358.88
#2020-06-10|1347.08
#2020-06-11|1287.54
#2020-06-12|1278.23
#2020-06-15|1276.57
#2020-06-16|1308.04
#2020-06-17|1315.51
#2020-06-18|1306.60
#2020-06-19|1306.91
#2020-06-22|1305.96
#2020-06-23|1333.28
#2020-06-24|1288.44
#2020-06-25|1293.81
#2020-06-26|1290.48
#2020-06-29|1304.61
#2020-06-30|1300.94
#2020-07-01|1302.53
#2020-07-02|1330.74
#2020-07-03|1321.56
#2020-07-06|1350.21
#2020-07-07|1335.92
#2020-07-08|1325.38
#2020-07-09|1304.69
#2020-07-10|1320.18
#2020-07-13|1347.99
#2020-07-14|1339.25
#2020-07-15|1368.32
#2020-07-16|1365.28
#2020-07-17|1358.62
#2020-07-20|1367.65
#2020-07-21|1377.11
#2020-07-22|1373.60
#2020-07-23|1372.49
#2020-07-24|1355.25
#2020-07-27|1367.84
#2020-07-28|1360.77
#2020-07-29|1374.60
#2020-07-30|1348.07
#2020-07-31|1333.41
#2020-08-03|1348.48
#2020-08-04|1353.21
#2020-08-05|1381.06
#2020-08-06|1365.63
#2020-08-07|1361.20
#2020-08-10|1364.74
#2020-08-11|1396.31
#2020-08-12|1412.93
#2020-08-13|1409.71
#2020-08-14|1387.47
#2020-08-17|1394.22
#2020-08-18|1391.22
#2020-08-19|1399.65
#2020-08-20|1374.98
#2020-08-21|1364.50
#2020-08-24|1397.86
#2020-08-25|1398.70
#2020-08-26|1408.81
#2020-08-27|1395.19
#2020-08-28|1404.97
#2020-08-31|1397.88
#2020-09-01|1394.56
#2020-09-02|1405.17
#2020-09-03|1399.38
#2020-09-04|1383.45
#2020-09-07|1412.11
#2020-09-08|1386.07
#2020-09-09|1406.22
#2020-09-10|1409.04
#2020-09-11|1406.61
#2020-09-14|1416.73
#2020-09-15|1417.57
#2020-09-16|1416.98
#2020-09-17|1405.31
#2020-09-18|1393.91
#2020-09-21|1329.40
#2020-09-22|1320.18
#2020-09-23|1323.85
#2020-09-24|1308.49
#2020-09-25|1299.91
#2020-09-28|1333.76
#2020-09-29|1339.57
#2020-09-30|1334.01
#2020-10-01|1338.58
#2020-10-02|1336.43
#2020-10-05|1359.81
#2020-10-06|1367.80
#2020-10-07|1360.40
#2020-10-08|1367.25
#2020-10-09|1382.72
#2020-10-12|1390.77
#2020-10-13|1372.52
#2020-10-14|1372.95
#2020-10-15|1336.70
#2020-10-16|1363.39
#2020-10-19|1372.70
#2020-10-20|1376.51
#2020-10-21|1359.96
#2020-10-22|1354.29
#2020-10-23|1371.29
#2020-10-26|1342.65
#2020-10-27|1322.20
#2020-10-28|1268.29
#2020-10-29|1258.00
#2020-10-30|1263.06
#2020-11-02|1287.52
#2020-11-03|1328.58
#2020-11-04|1357.42
#2020-11-05|1387.93
#2020-11-06|1386.37
#2020-11-09|1481.38
#2020-11-10|1505.50
#2020-11-11|1503.67
#2020-11-12|1489.87
#2020-11-13|1496.81
#2020-11-16|1523.86
#2020-11-17|1530.70
#2020-11-18|1537.63
#2020-11-19|1522.90
#2020-11-20|1529.00
#2020-11-23|1522.86
#2020-11-24|1547.71
#2020-11-25|1553.66
#2020-11-26|1552.40
#2020-11-27|1566.85
#2020-11-30|1547.32
#2020-12-01|1572.33
#2020-12-02|1577.68
#2020-12-03|1585.85
#2020-12-04|1593.15
#2020-12-07|1582.55
#2020-12-08|1577.16
#2020-12-09|1571.38
#2020-12-10|1577.37
#2020-12-11|1563.43
#2020-12-14|1571.92
#2020-12-15|1574.20
#2020-12-16|1584.57
#2020-12-17|1593.14
#2020-12-18|1586.53
#2020-12-21|1546.56
#2020-12-22|1560.46
#2020-12-23|1579.89
#2020-12-24|1578.57
#2020-12-25|1578.57
#2020-12-28|1599.69
#2020-12-29|1610.52
#2020-12-30|1613.84
#2020-12-31|1591.80
#2021-01-01|1591.80
#2021-01-04|1607.01
#2021-01-05|1600.84
#2021-01-06|1619.22
#2021-01-07|1626.65
#2021-01-08|1637.41
#2021-01-11|1610.37
#2021-01-12|1608.33
#2021-01-13|1612.81
#2021-01-14|1616.80
#2021-01-15|1593.57
#2021-01-18|1586.82
#2021-01-19|1589.94
#2021-01-20|1595.20
#2021-01-21|1592.42
#2021-01-22|1585.56
#2021-01-25|1553.80
#2021-01-26|1572.57
#2021-01-27|1545.55
#2021-01-28|1561.70
#2021-01-29|1536.08
#2021-02-01|1545.96
#2021-02-02|1568.73
#2021-02-03|1567.63
#2021-02-04|1576.17
#2021-02-05|1596.45
#2021-02-08|1605.53
#2021-02-09|1613.42
#2021-02-10|1611.16
#2021-02-11|1613.29
#2021-02-12|1619.05
#2021-02-15|1642.00
#2021-02-16|1640.41
#2021-02-17|1622.74
#2021-02-18|1617.89
#2021-02-19|1635.41
#2021-02-22|1634.56
#2021-02-23|1641.34
#2021-02-24|1641.28
#2021-02-25|1651.41
#2021-02-26|1617.27
#2021-03-01|1631.39
#2021-03-02|1637.08
#2021-03-03|1643.74
#2021-03-04|1640.15
#2021-03-05|1608.22
#2021-03-08|1632.91
#2021-03-09|1642.93
#2021-03-10|1661.19
#2021-03-11|1680.56
#2021-03-12|1680.79
#2021-03-15|1674.85
#2021-03-16|1677.12
#2021-03-17|1678.76
#2021-03-18|1683.37
#2021-03-19|1663.70
#2021-03-22|1660.50
#2021-03-23|1647.85
#2021-03-24|1641.39
#2021-03-25|1635.19
#2021-03-26|1645.95
#2021-03-29|1647.84
#2021-03-30|1659.03
#2021-03-31|1657.56
#2021-04-01|1671.39
#2021-04-02|1671.39
#2021-04-05|1676.79
#2021-04-06|1690.77
#2021-04-07|1700.04
#2021-04-08|1710.32
#2021-04-09|1709.30
#2021-04-12|1709.09
#2021-04-13|1718.55
#2021-04-14|1729.60
#2021-04-15|1737.25
#2021-04-16|1752.08
#2021-04-19|1761.40
#2021-04-20|1732.23
#2021-04-21|1739.07
#2021-04-22|1754.21
#2021-04-23|1754.90
#2021-04-26|1765.16
#2021-04-27|1764.45
#2021-04-28|1774.30
#2021-04-29|1776.91
#2021-04-30|1756.50
#2021-05-03|1771.90
#2021-05-04|1748.87
#2021-05-05|1765.04
#2021-05-06|1776.19
#2021-05-07|1797.44
#2021-05-10|1799.02
#2021-05-11|1767.79
#2021-05-12|1756.35
#2021-05-13|1757.88
#2021-05-14|1792.96
#2021-05-17|1788.00
#2021-05-18|1795.82
#2021-05-19|1771.20
#2021-05-20|1792.54
#2021-05-21|1799.14
#2021-05-24|1809.15
#2021-05-25|1808.04
#2021-05-26|1804.64
#2021-05-27|1811.94
#2021-05-28|1822.31
#2021-05-31|1818.64
#2021-06-01|1832.66
#2021-06-02|1833.85
#2021-06-03|1819.01
#2021-06-04|1825.28
#2021-06-07|1836.57
#2021-06-08|1838.57
#2021-06-09|1842.72
#2021-06-10|1836.29
#2021-06-11|1842.73
#2021-06-14|1850.78
#2021-06-15|1857.23
#2021-06-16|1859.74
#2021-06-17|1835.50
#2021-06-18|1797.71
#2021-06-21|1812.38
#2021-06-22|1812.99
#2021-06-23|1803.74
#2021-06-24|1821.80
#2021-06-25|1823.82
#2021-06-28|1803.47
#2021-06-29|1802.49
#2021-06-30|1781.16
#2021-07-01|1794.84
#2021-07-02|1791.89
#2021-07-05|1797.75
#2021-07-06|1779.88
#2021-07-07|1781.07
#2021-07-08|1755.79
#2021-07-09|1789.39
#2021-07-12|1797.91
#2021-07-13|1791.46
#2021-07-14|1789.08
#2021-07-15|1771.47
#2021-07-16|1763.96
#2021-07-19|1721.30
#2021-07-20|1726.39
#2021-07-21|1760.29
#2021-07-22|1767.30
#2021-07-23|1784.70
#2021-07-26|1792.31
#2021-07-27|1783.13
#2021-07-28|1798.76
#2021-07-29|1816.33
#2021-07-30|1809.02
#2021-08-02|1828.85
#2021-08-03|1833.20
#2021-08-04|1836.46
#2021-08-05|1846.49
#2021-08-06|1841.70
#2021-08-09|1838.02
#2021-08-10|1835.27
#2021-08-11|1847.93
#2021-08-12|1851.89
#2021-08-13|1864.54
#2021-08-16|1850.91
#2021-08-17|1836.22
#2021-08-18|1825.39
#2021-08-19|1781.86
#2021-08-20|1787.06
#2021-08-23|1811.03
#2021-08-24|1810.11
#2021-08-25|1811.98
#2021-08-26|1810.60
#2021-08-27|1820.00
#2021-08-30|1824.92
#2021-08-31|1824.53
#2021-09-01|1853.98
#2021-09-02|1856.86
#2021-09-03|1839.40
#2021-09-06|1849.72
#2021-09-07|1843.23
#2021-09-08|1824.29
#2021-09-09|1829.21
#2021-09-10|1825.16
#2021-09-13|1823.14
#2021-09-14|1820.14
#2021-09-15|1799.14
#2021-09-16|1800.82
#2021-09-17|1785.22
#2021-09-20|1757.10
#2021-09-21|1797.05
#2021-09-22|1817.00
#2021-09-23|1835.69
#2021-09-24|1814.08
#2021-09-27|1814.19
#2021-09-28|1771.85
#2021-09-29|1775.14
#2021-09-30|1761.18
#2021-10-01|1764.38
#2021-10-04|1757.69
#2021-10-05|1776.64
#2021-10-06|1748.02
#2021-10-07|1776.78
#2021-10-08|1768.85
#2021-10-11|1769.95
#2021-10-12|1761.27
#2021-10-13|1778.22
#2021-10-14|1801.89
#2021-10-15|1814.80
#2021-10-18|1801.29
#2021-10-19|1808.56
#2021-10-20|1817.50
#2021-10-21|1813.96
#2021-10-22|1826.11
#2021-10-25|1813.39
#2021-10-26|1824.57
#2021-10-27|1822.65
#2021-10-28|1850.35
#2021-10-29|1839.61
#2021-11-01|1858.34
#2021-11-02|1865.27
#2021-11-03|1871.43
#2021-11-04|1877.01
#2021-11-05|1890.66
#2021-11-08|1897.83
#2021-11-09|1896.63
#2021-11-10|1887.31
#2021-11-11|1881.76
#2021-11-12|1885.60
#2021-11-15|1891.13
#2021-11-16|1884.32
#2021-11-17|1877.65
#2021-11-18|1878.24
#2021-11-19|1865.87
#2021-11-22|1850.82
#2021-11-23|1837.64
#2021-11-24|1827.66
#2021-11-25|1841.03
#2021-11-26|1777.79
#2021-11-29|1778.05
#2021-11-30|1764.19
#2021-12-01|1813.69
#2021-12-02|1787.27
#2021-12-03|1772.29
#2021-12-06|1794.34
#2021-12-07|1839.01
#2021-12-08|1839.38
#2021-12-09|1830.78
#2021-12-10|1829.20
#2021-12-13|1810.93
#2021-12-14|1796.43
#2021-12-15|1800.23
#2021-12-16|1825.83
#2021-12-17|1804.38
#2021-12-20|1792.77
#2021-12-21|1812.14
#2021-12-22|1844.42
#2021-12-23|1855.85
#2021-12-24|1855.16
#2021-12-27|1866.32
#2021-12-28|1873.63
#2021-12-29|1878.08
#2021-12-30|1878.91
#2021-12-31|1880.85
#2022-01-03|1882.33
#2022-01-04|1907.33
#2022-01-05|1924.06
#2022-01-06|1884.22
#2022-01-07|1884.49
#2022-01-10|1852.44
#2022-01-11|1873.27
#2022-01-12|1897.79
#2022-01-13|1896.03
#2022-01-14|1874.60
#2022-01-17|1884.35
#2022-01-18|1857.12
#2022-01-19|1865.39
#2022-01-20|1872.77
#2022-01-21|1842.58
#2022-01-24|1764.05
#2022-01-25|1769.48
#2022-01-26|1805.58
#2022-01-27|1792.87
#2022-01-28|1783.20
#2022-01-31|1799.70
#2022-02-01|1830.99
#2022-02-02|1843.06
#2022-02-03|1833.01
#2022-02-04|1822.59
#2022-02-07|1836.38
#2022-02-08|1836.76
#2022-02-09|1864.98
#2022-02-10|1865.70
#2022-02-11|1832.77
#2022-02-14|1779.39
#2022-02-15|1818.61
#2022-02-16|1815.29
#2022-02-17|1811.27
#2022-02-18|1799.42
#2022-02-21|1763.86
#2022-02-22|1763.71
#2022-02-23|1758.63
#2022-02-24|1664.83
#2022-02-25|1739.60
#2022-02-28|1718.54
#2022-03-01|1638.87
#2022-03-02|1651.23
#2022-03-03|1619.09
#2022-03-04|1520.94
#2022-03-07|1495.66
#2022-03-08|1489.81
#2022-03-09|1619.61
#2022-03-10|1574.50
#2022-03-11|1582.94
#2022-03-14|1611.49
#2022-03-15|1606.47
#2022-03-16|1667.23
#2022-03-17|1691.96
#2022-03-18|1687.47
#2022-03-21|1677.50
#2022-03-22|1691.88
#2022-03-23|1669.26
#2022-03-24|1663.08
#2022-03-25|1659.06
#2022-03-28|1666.08
#2022-03-29|1738.17
#2022-03-30|1734.92
#2022-03-31|1708.63
#2022-04-01|1699.81
#2022-04-04|1705.52
#2022-04-05|1675.76
#2022-04-06|1636.98
#2022-04-07|1627.60
#2022-04-08|1642.50
#2022-04-11|1647.10
#2022-04-12|1638.75
#2022-04-13|1635.14
#2022-04-14|1636.25
#2022-04-15|1636.25
#2022-04-18|1638.83
#2022-04-19|1626.13
#2022-04-20|1660.53
#2022-04-21|1679.36
#2022-04-22|1637.05
#2022-04-25|1597.66
#2022-04-26|1579.61
#2022-04-27|1565.17
#2022-04-28|1581.04
#2022-04-29|1591.83
#2022-05-02|1562.29
#2022-05-03|1575.99
#2022-05-04|1560.09
#2022-05-05|1551.26
#2022-05-06|1531.52
#2022-05-09|1481.11
#2022-05-10|1490.31
#2022-05-11|1525.11
#2022-05-12|1490.68
#2022-05-13|1525.92
#2022-05-16|1523.83
#2022-05-17|1563.30
#2022-05-18|1542.04
#2022-05-19|1534.86
#2022-05-20|1534.07
#2022-05-23|1566.89
#2022-05-24|1549.63
#2022-05-25|1552.86
#2022-05-26|1585.03
#2022-05-27|1609.40
#2022-05-30|1630.66
#2022-05-31|1597.60
#2022-06-01|1577.67
#2022-06-02|1604.54
#2022-06-03|1601.86
#2022-06-06|1617.25
#2022-06-07|1603.38
#2022-06-08|1594.28
#2022-06-09|1560.47
#2022-06-10|1503.42
#2022-06-13|1446.50
#2022-06-14|1425.44
#2022-06-15|1444.89
#2022-06-16|1422.43
#2022-06-17|1418.35
#2022-06-20|1438.33
#2022-06-21|1452.69
#2022-06-22|1447.03
#2022-06-23|1429.40
#2022-06-24|1476.33
#2022-06-27|1478.11
#2022-06-28|1475.57
#2022-06-29|1456.10
#2022-06-30|1426.95
#2022-07-01|1420.54
#2022-07-04|1429.72
#2022-07-05|1369.14
#2022-07-06|1390.46
#2022-07-07|1408.49
#2022-07-08|1415.81
#2022-07-11|1394.35
#2022-07-12|1400.41
#2022-07-13|1399.37
#2022-07-14|1365.23
#2022-07-15|1404.79
#2022-07-18|1433.92
#2022-07-19|1465.68
#2022-07-20|1457.59
#2022-07-21|1458.87
#2022-07-22|1468.55
#2022-07-25|1469.44
#2022-07-26|1450.80
#2022-07-27|1460.88
#2022-07-28|1483.55
#2022-07-29|1514.64
#2022-08-01|1523.16
#2022-08-02|1504.92
#2022-08-03|1509.34
#2022-08-04|1531.32
#2022-08-05|1513.54
#2022-08-08|1533.00
#2022-08-09|1525.83
#2022-08-10|1554.71
#2022-08-11|1557.89
#2022-08-12|1543.97
#2022-08-15|1540.78
#2022-08-16|1543.09
#2022-08-17|1525.07
#2022-08-18|1526.45
#2022-08-19|1499.34
#2022-08-22|1461.13
#2022-08-23|1459.06
#2022-08-24|1466.22
#2022-08-25|1464.32
#2022-08-26|1444.86
#2022-08-29|1427.01
#2022-08-30|1425.29
#2022-08-31|1416.94
#2022-09-01|1379.02
#2022-09-02|1421.76
#2022-09-05|1390.55
#2022-09-06|1390.51
#2022-09-07|1395.97
#2022-09-08|1401.72
#2022-09-09|1434.10
#2022-09-12|1473.70
#2022-09-13|1435.89
#2022-09-14|1427.43
#2022-09-15|1412.01
#2022-09-16|1397.14
#2022-09-19|1391.59
#2022-09-20|1369.13
#2022-09-21|1364.50
#2022-09-22|1328.25
#2022-09-23|1283.33
#2022-09-26|1272.43
#2022-09-27|1265.56
#2022-09-28|1270.53
#2022-09-29|1268.59
#2022-09-30|1292.08
#2022-10-03|1302.52
#2022-10-04|1376.37
#2022-10-05|1349.65
#2022-10-06|1338.20
#2022-10-07|1313.52
#2022-10-10|1295.71
#2022-10-11|1294.65
#2022-10-12|1289.28
#2022-10-13|1305.12
#2022-10-14|1322.06
#2022-10-17|1355.50
#2022-10-18|1366.43
#2022-10-19|1350.50
#2022-10-20|1368.26
#2022-10-21|1350.48
#2022-10-24|1383.97
#2022-10-25|1421.73
#2022-10-26|1441.79
#2022-10-27|1427.70
#2022-10-28|1426.38
#2022-10-31|1415.72
#2022-11-01|1427.20
#2022-11-02|1415.10
#2022-11-03|1391.59
#2022-11-04|1448.54
#2022-11-07|1464.14
#2022-11-08|1480.76
#2022-11-09|1472.82
#2022-11-10|1526.86
#2022-11-11|1557.14
#2022-11-14|1560.11
#2022-11-15|1572.82
#2022-11-16|1567.53
#2022-11-17|1548.58
#2022-11-18|1568.79
#2022-11-21|1548.16
#2022-11-22|1559.53
#2022-11-23|1578.93
#2022-11-24|1591.74
#2022-11-25|1592.27
#2022-11-28|1579.47
#2022-11-29|1572.47
#2022-11-30|1578.78
#2022-12-01|1613.66
#2022-12-02|1609.93
#2022-12-05|1607.39
#2022-12-06|1600.22
#2022-12-07|1593.46
#2022-12-08|1597.84
#2022-12-09|1605.51
#2022-12-12|1595.83
#2022-12-13|1636.44
#2022-12-14|1635.47
#2022-12-15|1586.81
#2022-12-16|1564.23
#2022-12-19|1563.29
#2022-12-20|1566.36
#2022-12-21|1593.44
#2022-12-22|1577.30
#2022-12-23|1576.30
#2022-12-26|1576.30
#2022-12-27|1592.33
#2022-12-28|1578.50
#2022-12-29|1601.43
#2022-12-30|1577.86
#2023-01-02|1606.24
#2023-01-03|1595.57
#2023-01-04|1637.82
#2023-01-05|1620.10
#2023-01-06|1656.07
#2023-01-09|1690.28
#2023-01-10|1677.75
#2023-01-11|1695.76
#2023-01-12|1716.50
#2023-01-13|1733.49
#2023-01-16|1738.04
#2023-01-17|1742.51
#2023-01-18|1749.98
#2023-01-19|1711.24
#2023-01-20|1727.96
#2023-01-23|1742.70
#2023-01-24|1748.81
#2023-01-25|1750.63
#2023-01-26|1755.80
#2023-01-27|1753.73
#2023-01-30|1754.73
#2023-01-31|1752.49
#2023-02-01|1762.57
#2023-02-02|1788.74
#2023-02-03|1791.68
#2023-02-06|1748.07
#2023-02-07|1739.09
#2023-02-08|1742.05
#2023-02-09|1763.17
#2023-02-10|1734.21
#2023-02-13|1759.92
#2023-02-14|1761.19
#2023-02-15|1773.53
#2023-02-16|1788.21
#2023-02-17|1782.31
#2023-02-20|1783.05
#2023-02-21|1776.20
#2023-02-22|1762.47
#2023-02-23|1760.95
#2023-02-24|1722.93
#2023-02-27|1758.46
#2023-02-28|1752.72
#2023-03-01|1754.87
#2023-03-02|1756.47
#2023-03-03|1769.13
#2023-03-06|1789.75
#2023-03-07|1765.47
#2023-03-08|1756.63
#2023-03-09|1757.54
#2023-03-10|1754.55
#2023-03-13|1711.60
#2023-03-14|1741.96
#2023-03-15|1650.85
#2023-03-16|1698.20
#2023-03-17|1678.09
#2023-03-20|1710.37
#2023-03-21|1742.71
#2023-03-22|1749.90
#2023-03-23|1767.22
#2023-03-24|1714.73
#2023-03-27|1732.55
#2023-03-28|1741.72
#2023-03-29|1765.31
#2023-03-30|1798.89
#2023-03-31|1804.15
#2023-04-03|1813.07
#2023-04-04|1827.37
#2023-04-05|1810.70
#2023-04-06|1815.41
#2023-04-07|1815.41
#2023-04-10|1801.45
#2023-04-11|1827.92
#2023-04-12|1840.56
#2023-04-13|1873.40
#2023-04-14|1875.11
#2023-04-17|1855.34
#2023-04-18|1872.46
#2023-04-19|1875.79
#2023-04-20|1877.32
#2023-04-21|1885.86
#2023-04-24|1897.15
#2023-04-25|1877.08
#2023-04-26|1872.17
#2023-04-27|1870.65
#2023-04-28|1878.83
#2023-05-01|1868.70
#2023-05-02|1842.97
#2023-05-03|1861.68
#2023-05-04|1837.33
#2023-05-05|1860.02
#2023-05-08|1862.99
#2023-05-09|1841.54
#2023-05-10|1835.87
#2023-05-11|1832.58
#2023-05-12|1830.79
#2023-05-15|1832.60
#2023-05-16|1830.59
#2023-05-17|1820.72
#2023-05-18|1822.97
#2023-05-19|1836.16
#2023-05-22|1835.84
#2023-05-23|1807.42
#2023-05-24|1774.79
#2023-05-25|1763.73
#2023-05-26|1781.05
#2023-05-29|1777.72
#2023-05-30|1759.69
#2023-05-31|1723.09
#2023-06-01|1744.26
#2023-06-02|1774.81
#2023-06-05|1755.46
#2023-06-06|1754.79
#2023-06-07|1755.41
#2023-06-08|1770.11
#2023-06-09|1766.10
#2023-06-12|1774.21
#2023-06-13|1792.69
#2023-06-14|1810.53
#2023-06-15|1810.77
#2023-06-16|1836.82
#2023-06-19|1816.30
#2023-06-20|1807.36
#2023-06-21|1807.10
#2023-06-22|1794.60
#2023-06-23|1771.13
#2023-06-26|1779.76
#2023-06-27|1793.69
#2023-06-28|1804.69
#2023-06-29|1808.46
#2023-06-30|1832.99
#2023-07-03|1828.16
#2023-07-04|1823.69
#2023-07-05|1805.03
#2023-07-06|1748.65
#2023-07-07|1769.02
#2023-07-10|1781.12
#2023-07-11|1802.29
#2023-07-12|1852.10
#2023-07-13|1873.94
#2023-07-14|1883.73
#2023-07-17|1860.70
#2023-07-18|1868.26
#2023-07-19|1863.61
#2023-07-20|1868.63
#2023-07-21|1876.09
#2023-07-24|1868.77
#2023-07-25|1859.04
#2023-07-26|1837.82
#2023-07-27|1860.23
#2023-07-28|1869.22
#2023-07-31|1870.36
#2023-08-01|1840.95
#2023-08-02|1809.53
#2023-08-03|1796.94
#2023-08-04|1824.72
#2023-08-07|1822.98
#2023-08-08|1801.83
#2023-08-09|1820.21
#2023-08-10|1853.87
#2023-08-11|1823.34
#2023-08-14|1814.20
#2023-08-15|1801.12
#2023-08-16|1793.47
#2023-08-17|1773.17
#2023-08-18|1763.05
#2023-08-21|1772.77
#2023-08-22|1777.35
#2023-08-23|1778.91
#2023-08-24|1769.80
#2023-08-25|1761.50
#2023-08-28|1790.40
#2023-08-29|1806.55
#2023-08-30|1820.71
#2023-08-31|1797.35
#2023-09-01|1785.61
#2023-09-04|1777.59
#2023-09-05|1757.76
#2023-09-06|1742.73
#2023-09-07|1741.93
#2023-09-08|1754.08
#2023-09-11|1767.07
#2023-09-12|1753.67
#2023-09-13|1751.09
#2023-09-14|1760.03
#2023-09-15|1776.16
#2023-09-18|1751.78
#2023-09-19|1754.46
#2023-09-20|1770.66
#2023-09-21|1732.11
#2023-09-22|1724.62
#2023-09-25|1695.81
#2023-09-26|1684.23
#2023-09-27|1671.79
#2023-09-28|1689.62
#2023-09-29|1700.00
#2023-10-02|1669.40
#2023-10-03|1647.85
#2023-10-04|1651.35
#2023-10-05|1657.84
#2023-10-06|1673.64
#2023-10-09|1663.79
#2023-10-10|1705.47
#2023-10-11|1700.16
#2023-10-12|1683.21
#2023-10-13|1648.33
#2023-10-16|1660.51
#2023-10-17|1665.75
#2023-10-18|1644.40
#2023-10-19|1638.91
#2023-10-20|1617.77
#2023-10-23|1630.95
#2023-10-24|1637.99
#2023-10-25|1639.03
#2023-10-26|1626.02
#2023-10-27|1612.21
#2023-10-30|1627.08
#2023-10-31|1633.22
#2023-11-01|1639.00
#2023-11-02|1682.72
#2023-11-03|1699.85
#2023-11-06|1693.11
#2023-11-07|1677.73
#2023-11-08|1692.78
#2023-11-09|1714.27
#2023-11-10|1689.75
#2023-11-13|1702.05
#2023-11-14|1751.72
#2023-11-15|1761.58
#2023-11-16|1754.07
#2023-11-17|1772.39
#2023-11-20|1782.69
#2023-11-21|1777.20
#2023-11-22|1775.05
#2023-11-23|1785.14
#2023-11-24|1793.93
#2023-11-27|1785.94
#2023-11-28|1789.63
#2023-11-29|1791.96
#2023-11-30|1790.96
#2023-12-01|1787.19
#2023-12-04|1779.23
#2023-12-05|1791.03
#2023-12-06|1799.55
#2023-12-07|1796.69
#2023-12-08|1817.70
#2023-12-11|1819.26
#2023-12-12|1823.04
#2023-12-13|1822.66
#2023-12-14|1871.41
#2023-12-15|1861.93
#2023-12-18|1854.12
#2023-12-19|1870.34
#2023-12-20|1871.06
#2023-12-21|1870.52
#2023-12-22|1873.59
#2023-12-25|1873.59
#2023-12-26|1875.97
#2023-12-27|1890.44
#2023-12-28|1882.02
#2023-12-29|1873.79
#2024-01-01|1873.79
#2024-01-02|1852.56
#2024-01-03|1817.21
#2024-01-04|1835.15
#2024-01-05|1830.25
#2024-01-08|1837.32
#2024-01-09|1822.75
#2024-01-10|1829.94
#2024-01-11|1817.41
#2024-01-12|1840.10
#2024-01-15|1825.26
#2024-01-16|1809.35
#2024-01-17|1785.07
#2024-01-18|1805.43
#2024-01-19|1803.68
#2024-01-22|1815.61
#2024-01-23|1801.32
#2024-01-24|1829.84
#2024-01-25|1820.46
#2024-01-26|1868.41
#2024-01-29|1858.05
#2024-01-30|1870.55
#2024-01-31|1870.10
#2024-02-01|1847.53
#2024-02-02|1842.89
#2024-02-05|1829.56
#2024-02-06|1843.20
#2024-02-07|1838.68
#2024-02-08|1850.98
#2024-02-09|1850.51
#2024-02-12|1857.64
#2024-02-13|1832.51
#2024-02-14|1844.75
#2024-02-15|1865.15
#2024-02-16|1873.33
#2024-02-19|1872.12
#2024-02-20|1888.14
#2024-02-21|1889.25
#2024-02-22|1914.58
#2024-02-23|1928.49
#2024-02-26|1925.06
#2024-02-27|1929.81
#2024-02-28|1927.58
#2024-02-29|1918.93
#2024-03-01|1922.32
#2024-03-04|1931.44
#2024-03-05|1926.66
#2024-03-06|1938.19
#2024-03-07|1957.42
#2024-03-08|1966.18
#2024-03-11|1957.17
#2024-03-12|1970.75
#2024-03-13|1987.88
#2024-03-14|1982.98
#2024-03-15|1981.14
#2024-03-18|1976.45
#2024-03-19|1982.07
#2024-03-20|1973.21
#2024-03-21|1980.09
#2024-03-22|1964.95
#2024-03-25|1968.57
#2024-03-26|1976.39
#2024-03-27|1979.94
#2024-03-28|1977.61
#2024-03-29|1977.61
#2024-04-01|1967.44
#2024-04-02|1953.66
#2024-04-03|1971.04
#2024-04-04|1978.06
#2024-04-05|1947.04
#2024-04-08|1967.09
#2024-04-09|1951.20
#2024-04-10|1930.09
#2024-04-11|1916.24
#2024-04-12|1899.87
#2024-04-15|1906.35
#2024-04-16|1882.56
#2024-04-17|1895.19
#2024-04-18|1907.58
#2024-04-19|1909.33
#2024-04-22|1911.86
#2024-04-23|1937.35
#2024-04-24|1931.55
#2024-04-25|1917.35
#2024-04-26|1928.75
#2024-04-29|1929.89
#2024-04-30|1912.20
#2024-05-01|1910.59
#2024-05-02|1898.87
#2024-05-03|1923.77
#2024-05-06|1936.08
#2024-05-07|1955.95
#2024-05-08|1965.18
#2024-05-09|1982.04
#2024-05-10|1987.16
#2024-05-13|1990.26
#2024-05-14|1998.57
#2024-05-15|2008.79
#2024-05-16|2000.13
#2024-05-17|1996.15
#2024-05-20|2000.97
#2024-05-21|1987.13
#2024-05-22|1970.37
#2024-05-23|1970.83
#2024-05-24|1972.65
#2024-05-27|1983.88
#2024-05-28|1968.71
#2024-05-29|1928.48
#2024-05-30|1944.72
#2024-05-31|1951.58
#2024-06-03|1956.45
#2024-06-04|1944.43
#2024-06-05|1959.41
#2024-06-06|1969.22
#2024-06-07|1946.90
#2024-06-10|1905.62
#2024-06-11|1878.14
#2024-06-12|1918.84
#2024-06-13|1866.98
#2024-06-14|1801.94
#2024-06-17|1822.01
#2024-06-18|1840.27
#2024-06-19|1827.57
#2024-06-20|1847.87
#2024-06-21|1829.41
#2024-06-24|1855.60
#2024-06-25|1838.75
#2024-06-26|1821.82
#2024-06-27|1808.97
#2024-06-28|1795.80
#2024-07-01|1817.40
#2024-07-02|1814.93
#2024-07-03|1848.67
#2024-07-04|1864.79
#2024-07-05|1863.99
#2024-07-08|1854.57
#2024-07-09|1820.92
#2024-07-10|1838.54
#2024-07-11|1862.82
#2024-07-12|1891.29
#2024-07-15|1870.21
#2024-07-16|1851.09
#2024-07-17|1857.41
#2024-07-18|1858.20
#2024-07-19|1839.97
#2024-07-22|1860.60
#2024-07-23|1849.86
#2024-07-24|1831.15
#2024-07-25|1813.45
#2024-07-26|1839.54
#2024-07-29|1816.49
#2024-07-30|1822.68
#2024-07-31|1839.74
#2024-08-01|1796.86
#2024-08-02|1789.11
#2024-08-05|1772.66
#2024-08-06|1761.65
#2024-08-07|1794.52
#2024-08-08|1784.40
#2024-08-09|1793.73
#2024-08-12|1790.37
#2024-08-13|1801.65
#2024-08-14|1828.62
#2024-08-15|1841.44
#2024-08-16|1848.89
#2024-08-19|1873.68
#2024-08-20|1877.43
#2024-08-21|1889.37
#2024-08-22|1888.83
#2024-08-23|1912.55
#2024-08-26|1915.32
#2024-08-27|1907.17
#2024-08-28|1903.91
#2024-08-29|1908.98
#2024-08-30|1907.31
#2024-09-02|1910.16
#2024-09-03|1890.16
#2024-09-04|1879.81
#2024-09-05|1861.50
#2024-09-06|1847.83
#2024-09-09|1852.61
#2024-09-10|1844.98
#2024-09-11|1840.36
#2024-09-12|1854.90
#2024-09-13|1871.44
#2024-09-16|1873.13
#2024-09-17|1883.08
#2024-09-18|1871.31
#2024-09-19|1915.12
#2024-09-20|1888.39
#2024-09-23|1887.93
#2024-09-24|1913.51
#2024-09-25|1909.26
#2024-09-26|1953.15
#2024-09-27|1967.85
#2024-09-30|1928.31
#2024-10-01|1897.60
#2024-10-02|1890.80
#2024-10-03|1864.03
#2024-10-04|1872.57
#2024-10-07|1880.67
#2024-10-08|1867.25
#2024-10-09|1872.97
#2024-10-10|1863.80
#2024-10-11|1877.95
#2024-10-14|1877.46
#2024-10-15|1857.00
#2024-10-16|1845.64
#2024-10-17|1859.09
#2024-10-18|1870.79
#2024-10-21|1847.68
#2024-10-22|1843.46
#2024-10-23|1827.46
#2024-10-24|1832.66
#2024-10-25|1835.86
#2024-10-28|1848.40
#2024-10-29|1834.63
#2024-10-30|1824.95
#2024-10-31|1805.60
#2024-11-01|1818.48
#2024-11-04|1817.96
#2024-11-05|1826.53
#2024-11-06|1788.51
#2024-11-07|1814.53
#2024-11-08|1784.65
#2024-11-11|1787.82
#2024-11-12|1733.97
#2024-11-13|1727.79
#2024-11-14|1748.18
#2024-11-15|1731.58
#2024-11-18|1739.51
#2024-11-19|1729.84
#2024-11-20|1711.64
#2024-11-21|1712.97
#2024-11-22|1706.27
#2024-11-25|1720.99
#2024-11-26|1706.16
#2024-11-27|1708.60
#2024-11-28|1713.98
#2024-11-29|1727.27
#2024-12-02|1712.41
#2024-12-03|1723.51
#2024-12-04|1738.10
#2024-12-05|1752.87
#2024-12-06|1773.78
#2024-12-09|1790.78
#2024-12-10|1757.39
#2024-12-11|1761.24
#2024-12-12|1758.27
#2024-12-13|1757.65
#2024-12-16|1745.41
#2024-12-17|1748.79
#2024-12-18|1748.97
#2024-12-19|1711.91
#2024-12-20|1711.40
#2024-12-23|1709.98
#2024-12-24|1712.58
#2024-12-25|1712.58
#2024-12-26|1715.46
#2024-12-27|1734.34
#2024-12-30|1717.75
#2024-12-31|1729.58
#2025-01-01|1729.58
#2025-01-02|1719.22
#2025-01-03|1697.01
#2025-01-06|1752.33
#2025-01-07|1757.11
#2025-01-08|1735.97
#2025-01-09|1744.02
#2025-01-10|1721.27
#2025-01-13|1707.68
#2025-01-14|1727.62
#2025-01-15|1741.67
#2025-01-16|1776.81
#2025-01-17|1793.67
#2025-01-20|1815.90
#2025-01-21|1825.18
#2025-01-22|1843.35
#2025-01-23|1851.12
#2025-01-24|1880.31
#2025-01-27|1873.33
#2025-01-28|1859.66
#2025-01-29|1851.55
#2025-01-30|1869.91
#2025-01-31|1865.41
#2025-02-03|1830.05
#2025-02-04|1853.12
#2025-02-05|1857.25
#2025-02-06|1872.58
#2025-02-07|1859.72
#2025-02-10|1862.38
#2025-02-11|1872.20
#2025-02-12|1880.51
#2025-02-13|1918.38
#2025-02-14|1935.83
#2025-02-17|1932.21
#2025-02-18|1933.78
#2025-02-19|1903.11
#2025-02-20|1915.40
#2025-02-21|1919.77
#2025-02-24|1909.23
#2025-02-25|1905.04
#2025-02-26|1928.87
#2025-02-27|1903.90
#2025-02-28|1902.50
#2025-03-03|1938.29
#2025-03-04|1911.16
#2025-03-05|1985.44
#2025-03-06|2003.17
#2025-03-07|1994.04
#2025-03-10|1969.51
#2025-03-11|1960.68
#2025-03-12|1971.89
#2025-03-13|1947.52
#2025-03-14|1972.78
#2025-03-17|1993.62
#2025-03-18|2004.53
#2025-03-19|2007.51
#2025-03-20|1983.48
#2025-03-21|1964.08
#2025-03-24|1955.75
#2025-03-25|1977.04
#2025-03-26|1954.57
#2025-03-27|1948.67
#2025-03-28|1936.69
#2025-03-31|1901.46
#2025-04-01|1923.60
#2025-04-02|1927.46
#2025-04-03|1868.13
#2025-04-04|1810.35
#2025-04-07|1714.86
#2025-04-08|1757.83
#2025-04-09|1720.16
#2025-04-10|1807.31
#2025-04-11|1829.94
#2025-04-14|1878.30
#2025-04-15|1887.53
#2025-04-16|1895.31
#2025-04-17|1878.99
#2025-04-18|1878.99
#2025-04-21|1903.49
#2025-04-22|1911.83
#2025-04-23|1929.51
#2025-04-24|1938.62
#2025-04-25|1945.73
#2025-04-28|1957.59
#2025-04-29|1954.61
#2025-04-30|1963.97
#2025-05-01|1949.13
#2025-05-02|2008.23
#2025-05-05|1993.78
#2025-05-06|1986.39
#2025-05-07|1973.12
#2025-05-08|1973.79
#2025-05-09|1984.33
#2025-05-12|1982.33
#2025-05-13|1997.16
#2025-05-14|1995.69
#2025-05-15|1995.46
#2025-05-16|1998.02
#2025-05-19|2014.63
#2025-05-20|2032.09
#2025-05-21|2036.66
#2025-05-22|2014.60
#2025-05-23|1995.25
#2025-05-26|2024.84
#2025-05-27|2017.25
#2025-05-28|2000.97
#2025-05-29|2008.29
#2025-05-30|2002.02
#2025-06-02|2013.44
#2025-06-03|2011.47
#2025-06-04|2029.00
#2025-06-05|2029.19
#2025-06-06|2019.98
#2025-06-09|2020.33
#2025-06-10|2025.41
#2025-06-11|2029.24
#2025-06-12|2044.47
#2025-06-13|2016.63
#2025-06-16|2039.85
#2025-06-17|2013.28
#2025-06-18|2003.42
#2025-06-19|1970.28
#2025-06-20|1988.14
#2025-06-23|1977.85
#2025-06-24|2014.50
#2025-06-25|2000.05
#2025-06-26|2015.21
#2025-06-27|2051.35
#2025-06-30|2049.28
#2025-07-01|2055.41
#2025-07-02|2072.81
#2025-07-03|2074.29
#2025-07-04|2063.95
#2025-07-07|2064.69
#2025-07-08|2067.17
#2025-07-09|2099.88
#2025-07-10|2100.42
#2025-07-11|2083.97
#2025-07-14|2076.47
#2025-07-15|2053.69
#2025-07-16|2039.62
#2025-07-17|2063.32
#2025-07-18|2076.24
#2025-07-21|2078.39
#2025-07-22|2068.42
#2025-07-23|2097.31
#2025-07-24|2095.67
#2025-07-25|2092.91
#2025-07-28|2067.46
#2025-07-29|2060.25
#2025-07-30|2053.28
#2025-07-31|2024.01
#2025-08-01|1986.63
#2025-08-04|2010.45
#2025-08-05|2008.93
#2025-08-06|2022.90
#2025-08-07|2041.39
#2025-08-08|2055.23
#2025-08-11|2033.84
#2025-08-12|2058.28
#2025-08-13|2082.70
#2025-08-14|2088.56
#2025-08-15|2111.38
#2025-08-18|2093.64
#2025-08-19|2119.01
#2025-08-20|2116.10
#2025-08-21|2099.09
#2025-08-22|2126.04
#2025-08-25|2086.70
#2025-08-26|2043.42
#2025-08-27|2041.43
#2025-08-28|2059.69
#2025-08-29|2050.34
#2025-09-01|2051.52
#2025-09-02|2027.37
#2025-09-03|2044.36
#2025-09-04|2035.08
#2025-09-05|2046.51
#2025-09-08|2063.92
#2025-09-09|2065.06
#2025-09-10|2067.70
#2025-09-11|2082.80
#2025-09-12|2083.76
#2025-09-15|2107.70
#2025-09-16|2103.69
#2025-09-17|2095.92
#2025-09-18|2099.87
#2025-09-19|2095.38
#2025-09-22|2092.42
#2025-09-23|2106.92
#2025-09-24|2086.47
#2025-09-25|2066.00
#2025-09-26|2088.16
#2025-09-29|2098.18
#2025-09-30|2106.20
#2025-10-01|2122.23
#2025-10-02|2138.68
#2025-10-03|2149.48
#2025-10-06|2114.11
#2025-10-07|2105.24
#2025-10-08|2119.26
#2025-10-09|2107.86
#2025-10-10|2076.63
#2025-10-13|2075.80
#2025-10-14|2079.28
#2025-10-15|2124.33
#2025-10-16|2161.80
#2025-10-17|2155.36
#2025-10-20|2161.56
#2025-10-21|2165.30
#2025-10-22|2155.14
#2025-10-23|2160.68
#2025-10-24|2162.39
#2025-10-27|2166.31
#2025-10-28|2163.48
#2025-10-29|2160.09
#2025-10-30|2131.85
#2025-10-31|2118.91
#2025-11-03|2112.78
#2025-11-04|2095.80
#2025-11-05|2094.81
#2025-11-06|2076.10
#2025-11-07|2077.98
#2025-11-10|2100.11
#2025-11-11|2134.92
#2025-11-12|2156.55
#2025-11-13|2162.70
#2025-11-14|2142.55
#2025-11-17|2126.33
#2025-11-18|2085.01
#2025-11-19|2075.37
#2025-11-20|2077.72
#2025-11-21|2074.29
#2025-11-24|2073.78
#2025-11-25|2095.96
#2025-11-26|2119.07
#2025-11-27|2121.67
#2025-11-28|2129.43
#2025-12-01|2127.07
#2025-12-02|2115.64
#2025-12-03|2127.19
#2025-12-04|2137.37
#2025-12-05|2131.42
#2025-12-08|2125.21
#2025-12-09|2111.20
#2025-12-10|2105.09
#2025-12-11|2142.74
#2025-12-12|2135.31
#2025-12-15|2154.44
#2025-12-16|2150.93
#2025-12-17|2142.27
#2025-12-18|2154.34
#2025-12-19|2151.14
#2025-12-22|2155.45
#2025-12-23|2152.87
#2025-12-24|2153.49
#2025-12-25|2153.49
#2025-12-26|2153.31
#2025-12-29|2154.01
#2025-12-30|2167.52
#2025-12-31|2160.67
#2026-01-01|2160.67
#2026-01-02|2172.48
#2026-01-05|2170.72
#2026-01-06|2176.17
#2026-01-07|2175.04
#2026-01-08|2172.73
#2026-01-09|2197.97
#2026-01-12|2204.84
#2026-01-13|2196.20
#2026-01-14|2193.76
#2026-01-15|2178.63
#2026-01-16|2163.25
#2026-01-19|2133.61
#2026-01-20|2137.00
#2026-01-21|2133.69
#2026-01-22|2159.06
#2026-01-23|2162.37
#2026-01-26|2184.63
#2026-01-27|2200.05
#2026-01-28|2175.71
#2026-01-29|2174.21
#2026-01-30|2181.36
#2026-02-02|2175.03
#2026-02-03|2178.15
#2026-02-04|2197.19
#2026-02-05|2190.78
#2026-02-06|2209.17
#2026-02-09|2240.07
#2026-02-10|2242.21
#2026-02-11|2225.00
#2026-02-12|2237.66
#2026-02-13|2225.15
#2026-02-16|2226.30
#2026-02-17|2230.94
#2026-02-18|2249.06
#2026-02-19|2230.82
#2026-02-20|2265.71
#2026-02-23|2260.16
#2026-02-24|2262.66
#2026-02-25|2278.32
#2026-02-26|2293.87
#2026-02-27|2284.51
#2026-03-02|2212.11
#2026-03-03|2117.85
#2026-03-04|2146.22
#2026-03-05|2105.74
#2026-03-06|2091.26
#2026-03-09|2073.14
#2026-03-10|2118.71
#2026-03-11|2098.78
#2026-03-12|2075.61
#2026-03-13|2043.25
#2026-03-16|2056.82
#2026-03-17|2073.26
#2026-03-18|2071.00
#2026-03-19|2029.08
#2026-03-20|1997.33
#2026-03-23|2018.76
#2026-03-24|2020.25
#2026-03-25|2045.71
#2026-03-26|2020.60
#2026-03-27|1999.80
#2026-03-30|2008.11
#2026-03-31|2030.85
#2026-04-01|2091.50
#2026-04-02|2073.60
#2026-04-03|2073.60
#2026-04-06|2072.07
#2026-04-07|2063.85
#2026-04-08|2177.06
#2026-04-09|2169.71
#2026-04-10|2180.40
#2026-04-13|2171.36
#2026-04-14|2214.45
#2026-04-15|2198.66
#2026-04-16|2192.59
#2026-04-17|2239.80
#2026-04-20|2206.85
#2026-04-21|2178.36
#2026-04-22|2151.02
#2026-04-23|2167.54
#2026-04-24|2150.68