Table Data - Nasdaq France Technology Index
| Title | Nasdaq France Technology Index |
|---|---|
| Series ID | NASDAQNQFR10 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:49 PM CDT |
| Notes | For more information about this series, see: NQFR10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 3189.47 |
| 2001-04-02 | 3151.30 |
| 2001-04-03 | 2879.50 |
| 2001-04-04 | 3043.04 |
| 2001-04-05 | 3096.32 |
| 2001-04-06 | 3010.99 |
| 2001-04-09 | 3018.48 |
| 2001-04-10 | 3190.15 |
| 2001-04-11 | 3322.50 |
| 2001-04-12 | 3336.34 |
| 2001-04-13 | . |
| 2001-04-16 | 3301.99 |
| 2001-04-17 | 3126.17 |
| 2001-04-18 | 3416.72 |
| 2001-04-19 | 3500.95 |
| 2001-04-20 | 3507.69 |
| 2001-04-23 | 3398.64 |
| 2001-04-24 | 3322.83 |
| 2001-04-25 | 3264.73 |
| 2001-04-26 | 3403.38 |
| 2001-04-27 | 3427.55 |
| 2001-04-30 | 3603.22 |
| 2001-05-01 | 3622.32 |
| 2001-05-02 | 3673.67 |
| 2001-05-03 | 3562.15 |
| 2001-05-04 | 3487.61 |
| 2001-05-07 | 3553.37 |
| 2001-05-08 | 3535.86 |
| 2001-05-09 | 3427.76 |
| 2001-05-10 | 3531.57 |
| 2001-05-11 | 3456.21 |
| 2001-05-14 | 3352.71 |
| 2001-05-15 | 3438.65 |
| 2001-05-16 | 3367.95 |
| 2001-05-17 | 3417.24 |
| 2001-05-18 | 3271.89 |
| 2001-05-21 | 3355.74 |
| 2001-05-22 | 3441.99 |
| 2001-05-23 | 3312.80 |
| 2001-05-24 | 3297.14 |
| 2001-05-25 | 3148.00 |
| 2001-05-28 | . |
| 2001-05-29 | 3063.81 |
| 2001-05-30 | 2929.87 |
| 2001-05-31 | 2933.71 |
| 2001-06-01 | 2877.59 |
| 2001-06-04 | 2881.33 |
| 2001-06-05 | 2964.64 |
| 2001-06-06 | 2993.32 |
| 2001-06-07 | 2924.56 |
| 2001-06-08 | 2918.97 |
| 2001-06-11 | 2859.23 |
| 2001-06-12 | 2736.16 |
| 2001-06-13 | 2754.72 |
| 2001-06-14 | 2678.90 |
| 2001-06-15 | 2605.48 |
| 2001-06-18 | 2537.17 |
| 2001-06-19 | 2530.06 |
| 2001-06-20 | 2448.53 |
| 2001-06-21 | 2420.96 |
| 2001-06-22 | 2472.83 |
| 2001-06-25 | 2431.05 |
| 2001-06-26 | 2215.54 |
| 2001-06-27 | 2198.59 |
| 2001-06-28 | 2219.85 |
| 2001-06-29 | 2292.94 |
| 2001-07-02 | 2342.88 |
| 2001-07-03 | 2298.33 |
| 2001-07-04 | . |
| 2001-07-05 | 1999.35 |
| 2001-07-06 | 1926.94 |
| 2001-07-09 | 1960.57 |
| 2001-07-10 | 1938.16 |
| 2001-07-11 | 1868.67 |
| 2001-07-12 | 1890.89 |
| 2001-07-13 | 1945.53 |
| 2001-07-16 | 1957.40 |
| 2001-07-17 | 1938.31 |
| 2001-07-18 | 1965.54 |
| 2001-07-19 | 1990.34 |
| 2001-07-20 | 1889.74 |
| 2001-07-23 | 1884.67 |
| 2001-07-24 | 1870.49 |
| 2001-07-25 | 1823.09 |
| 2001-07-26 | 1874.50 |
| 2001-07-27 | 1974.03 |
| 2001-07-30 | 2051.72 |
| 2001-07-31 | 2091.39 |
| 2001-08-01 | 2167.20 |
| 2001-08-02 | 2213.94 |
| 2001-08-03 | 2168.02 |
| 2001-08-06 | 2154.70 |
| 2001-08-07 | 2132.51 |
| 2001-08-08 | 2074.24 |
| 2001-08-09 | 1981.30 |
| 2001-08-10 | 1977.70 |
| 2001-08-13 | 2017.44 |
| 2001-08-14 | 2071.48 |
| 2001-08-15 | 2077.00 |
| 2001-08-16 | 1995.38 |
| 2001-08-17 | 1964.74 |
| 2001-08-20 | 1950.59 |
| 2001-08-21 | 1981.44 |
| 2001-08-22 | 1983.51 |
| 2001-08-23 | 1994.94 |
| 2001-08-24 | 2083.03 |
| 2001-08-27 | 2090.16 |
| 2001-08-28 | 2014.83 |
| 2001-08-29 | 2037.58 |
| 2001-08-30 | 1926.96 |
| 2001-08-31 | 1894.49 |
| 2001-09-03 | . |
| 2001-09-04 | 1819.84 |
| 2001-09-05 | 1667.46 |
| 2001-09-06 | 1611.15 |
| 2001-09-07 | 1638.95 |
| 2001-09-10 | 1629.68 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1478.18 |
| 2001-09-18 | 1503.92 |
| 2001-09-19 | 1470.16 |
| 2001-09-20 | 1393.33 |
| 2001-09-21 | 1317.81 |
| 2001-09-24 | 1410.87 |
| 2001-09-25 | 1457.77 |
| 2001-09-26 | 1486.05 |
| 2001-09-27 | 1423.50 |
| 2001-09-28 | 1436.59 |
| 2001-10-01 | 1404.71 |
| 2001-10-02 | 1423.84 |
| 2001-10-03 | 1379.13 |
| 2001-10-04 | 1457.86 |
| 2001-10-05 | 1439.00 |
| 2001-10-08 | 1434.23 |
| 2001-10-09 | 1481.84 |
| 2001-10-10 | 1572.26 |
| 2001-10-11 | 1601.13 |
| 2001-10-12 | 1643.46 |
| 2001-10-15 | 1571.97 |
| 2001-10-16 | 1660.96 |
| 2001-10-17 | 1796.32 |
| 2001-10-18 | 1713.78 |
| 2001-10-19 | 1652.67 |
| 2001-10-22 | 1681.44 |
| 2001-10-23 | 1746.91 |
| 2001-10-24 | 1811.77 |
| 2001-10-25 | 1771.48 |
| 2001-10-26 | 1843.09 |
| 2001-10-29 | 1801.19 |
| 2001-10-30 | 1712.73 |
| 2001-10-31 | 1776.66 |
| 2001-11-01 | 1788.39 |
| 2001-11-02 | 1832.48 |
| 2001-11-05 | 1929.77 |
| 2001-11-06 | 1952.94 |
| 2001-11-07 | 1947.81 |
| 2001-11-08 | 2002.22 |
| 2001-11-09 | 1948.58 |
| 2001-11-12 | 1878.12 |
| 2001-11-13 | 1992.24 |
| 2001-11-14 | 2062.80 |
| 2001-11-15 | 2125.39 |
| 2001-11-16 | 2163.94 |
| 2001-11-19 | 2230.36 |
| 2001-11-20 | 2126.02 |
| 2001-11-21 | 2043.67 |
| 2001-11-22 | . |
| 2001-11-23 | 2079.59 |
| 2001-11-26 | 2120.90 |
| 2001-11-27 | 2102.78 |
| 2001-11-28 | 2025.95 |
| 2001-11-29 | 2020.25 |
| 2001-11-30 | 2097.80 |
| 2001-12-03 | 2050.25 |
| 2001-12-04 | 2125.90 |
| 2001-12-05 | 2299.11 |
| 2001-12-06 | 2315.79 |
| 2001-12-07 | 2290.60 |
| 2001-12-10 | 2216.91 |
| 2001-12-11 | 2240.43 |
| 2001-12-12 | 2199.85 |
| 2001-12-13 | 2077.31 |
| 2001-12-14 | 2031.69 |
| 2001-12-17 | 2140.78 |
| 2001-12-18 | 2113.02 |
| 2001-12-19 | 2071.06 |
| 2001-12-20 | 1987.02 |
| 2001-12-21 | 1966.96 |
| 2001-12-24 | 1947.95 |
| 2001-12-25 | . |
| 2001-12-26 | 1949.73 |
| 2001-12-27 | 2012.19 |
| 2001-12-28 | 2038.11 |
| 2001-12-31 | 2057.98 |
| 2002-01-01 | . |
| 2002-01-02 | 2075.57 |
| 2002-01-03 | 2222.74 |
| 2002-01-04 | 2207.24 |
| 2002-01-07 | 2204.39 |
| 2002-01-08 | 2141.52 |
| 2002-01-09 | 2191.95 |
| 2002-01-10 | 2131.35 |
| 2002-01-11 | 2143.32 |
| 2002-01-14 | 2076.09 |
| 2002-01-15 | 2112.04 |
| 2002-01-16 | 1999.67 |
| 2002-01-17 | 2021.91 |
| 2002-01-18 | 1973.64 |
| 2002-01-21 | . |
| 2002-01-22 | 1921.54 |
| 2002-01-23 | 1906.65 |
| 2002-01-24 | 1969.03 |
| 2002-01-25 | 1892.08 |
| 2002-01-28 | 1924.12 |
| 2002-01-29 | 1918.58 |
| 2002-01-30 | 1892.32 |
| 2002-01-31 | 1927.15 |
| 2002-02-01 | 1930.97 |
| 2002-02-04 | 1919.06 |
| 2002-02-05 | 1840.44 |
| 2002-02-06 | 1835.85 |
| 2002-02-07 | 1851.35 |
| 2002-02-08 | 1846.10 |
| 2002-02-11 | 1903.97 |
| 2002-02-12 | 1903.54 |
| 2002-02-13 | 1893.28 |
| 2002-02-14 | 1920.79 |
| 2002-02-15 | 1836.85 |
| 2002-02-18 | . |
| 2002-02-19 | 1775.71 |
| 2002-02-20 | 1747.64 |
| 2002-02-21 | 1750.97 |
| 2002-02-22 | 1718.92 |
| 2002-02-25 | 1736.08 |
| 2002-02-26 | 1778.00 |
| 2002-02-27 | 1826.78 |
| 2002-02-28 | 1816.67 |
| 2002-03-01 | 1820.60 |
| 2002-03-04 | 1931.31 |
| 2002-03-05 | 1953.98 |
| 2002-03-06 | 1973.37 |
| 2002-03-07 | 2026.44 |
| 2002-03-08 | 2043.72 |
| 2002-03-11 | 2020.08 |
| 2002-03-12 | 1947.44 |
| 2002-03-13 | 1955.18 |
| 2002-03-14 | 1952.58 |
| 2002-03-15 | 1952.51 |
| 2002-03-18 | 1985.07 |
| 2002-03-19 | 1949.53 |
| 2002-03-20 | 1910.54 |
| 2002-03-21 | 1906.10 |
| 2002-03-22 | 1936.65 |
| 2002-03-25 | 1920.87 |
| 2002-03-26 | 1945.90 |
| 2002-03-27 | 1924.43 |
| 2002-03-28 | 1928.64 |
| 2002-03-29 | . |
| 2002-04-01 | 1944.56 |
| 2002-04-02 | 1914.64 |
| 2002-04-03 | 1899.77 |
| 2002-04-04 | 1857.63 |
| 2002-04-05 | 1833.44 |
| 2002-04-08 | 1760.46 |
| 2002-04-09 | 1793.92 |
| 2002-04-10 | 1815.82 |
| 2002-04-11 | 1735.20 |
| 2002-04-12 | 1726.45 |
| 2002-04-15 | 1783.82 |
| 2002-04-16 | 1858.06 |
| 2002-04-17 | 1873.60 |
| 2002-04-18 | 1853.63 |
| 2002-04-19 | 1830.95 |
| 2002-04-22 | 1756.09 |
| 2002-04-23 | 1728.56 |
| 2002-04-24 | 1716.76 |
| 2002-04-25 | 1697.47 |
| 2002-04-26 | 1704.69 |
| 2002-04-29 | 1691.14 |
| 2002-04-30 | 1671.05 |
| 2002-05-01 | 1680.51 |
| 2002-05-02 | 1592.18 |
| 2002-05-03 | 1558.77 |
| 2002-05-06 | 1586.11 |
| 2002-05-07 | 1540.24 |
| 2002-05-08 | 1635.47 |
| 2002-05-09 | 1620.09 |
| 2002-05-10 | 1557.84 |
| 2002-05-13 | 1586.74 |
| 2002-05-14 | 1635.64 |
| 2002-05-15 | 1654.05 |
| 2002-05-16 | 1626.28 |
| 2002-05-17 | 1645.78 |
| 2002-05-20 | 1631.33 |
| 2002-05-21 | 1598.81 |
| 2002-05-22 | 1558.84 |
| 2002-05-23 | 1535.64 |
| 2002-05-24 | 1531.70 |
| 2002-05-27 | . |
| 2002-05-28 | 1544.95 |
| 2002-05-29 | 1527.52 |
| 2002-05-30 | 1476.72 |
| 2002-05-31 | 1504.74 |
| 2002-06-03 | 1497.10 |
| 2002-06-04 | 1448.10 |
| 2002-06-05 | 1436.99 |
| 2002-06-06 | 1437.77 |
| 2002-06-07 | 1385.96 |
| 2002-06-10 | 1396.04 |
| 2002-06-11 | 1408.56 |
| 2002-06-12 | 1353.36 |
| 2002-06-13 | 1311.33 |
| 2002-06-14 | 1270.69 |
| 2002-06-17 | 1315.70 |
| 2002-06-18 | 1330.21 |
| 2002-06-19 | 1282.68 |
| 2002-06-20 | 1250.36 |
| 2002-06-21 | 1247.96 |
| 2002-06-24 | 1209.34 |
| 2002-06-25 | 1267.71 |
| 2002-06-26 | 1175.45 |
| 2002-06-27 | 1153.84 |
| 2002-06-28 | 1143.06 |
| 2002-07-01 | 1172.02 |
| 2002-07-02 | 1094.09 |
| 2002-07-03 | 988.93 |
| 2002-07-04 | . |
| 2002-07-05 | 1083.90 |
| 2002-07-08 | 1103.83 |
| 2002-07-09 | 1092.77 |
| 2002-07-10 | 1021.73 |
| 2002-07-11 | 983.99 |
| 2002-07-12 | 1014.97 |
| 2002-07-15 | 997.88 |
| 2002-07-16 | 999.77 |
| 2002-07-17 | 1071.71 |
| 2002-07-18 | 1087.24 |
| 2002-07-19 | 1012.78 |
| 2002-07-22 | 960.17 |
| 2002-07-23 | 924.92 |
| 2002-07-24 | 897.93 |
| 2002-07-25 | 906.86 |
| 2002-07-26 | 853.99 |
| 2002-07-29 | 884.52 |
| 2002-07-30 | 913.90 |
| 2002-07-31 | 905.39 |
| 2002-08-01 | 865.57 |
| 2002-08-02 | 837.28 |
| 2002-08-05 | 810.31 |
| 2002-08-06 | 811.59 |
| 2002-08-07 | 804.19 |
| 2002-08-08 | 827.71 |
| 2002-08-09 | 821.49 |
| 2002-08-12 | 813.54 |
| 2002-08-13 | 808.55 |
| 2002-08-14 | 786.61 |
| 2002-08-15 | 807.22 |
| 2002-08-16 | 801.89 |
| 2002-08-19 | 836.15 |
| 2002-08-20 | 838.88 |
| 2002-08-21 | 894.75 |
| 2002-08-22 | 970.26 |
| 2002-08-23 | 936.54 |
| 2002-08-26 | 901.84 |
| 2002-08-27 | 938.76 |
| 2002-08-28 | 887.62 |
| 2002-08-29 | 872.03 |
| 2002-08-30 | 857.85 |
| 2002-09-02 | . |
| 2002-09-03 | 807.16 |
| 2002-09-04 | 804.16 |
| 2002-09-05 | 768.96 |
| 2002-09-06 | 776.33 |
| 2002-09-09 | 753.20 |
| 2002-09-10 | 745.77 |
| 2002-09-11 | 764.22 |
| 2002-09-12 | 748.62 |
| 2002-09-13 | 705.37 |
| 2002-09-16 | 682.79 |
| 2002-09-17 | 651.40 |
| 2002-09-18 | 614.96 |
| 2002-09-19 | 556.30 |
| 2002-09-20 | 568.27 |
| 2002-09-23 | 519.09 |
| 2002-09-24 | 508.82 |
| 2002-09-25 | 518.77 |
| 2002-09-26 | 535.01 |
| 2002-09-27 | 518.45 |
| 2002-09-30 | 486.26 |
| 2002-10-01 | 473.75 |
| 2002-10-02 | 504.21 |
| 2002-10-03 | 491.86 |
| 2002-10-04 | 480.48 |
| 2002-10-07 | 467.20 |
| 2002-10-08 | 459.03 |
| 2002-10-09 | 481.92 |
| 2002-10-10 | 503.79 |
| 2002-10-11 | 554.05 |
| 2002-10-14 | 541.40 |
| 2002-10-15 | 606.50 |
| 2002-10-16 | 596.40 |
| 2002-10-17 | 676.06 |
| 2002-10-18 | 678.35 |
| 2002-10-21 | 703.69 |
| 2002-10-22 | 693.03 |
| 2002-10-23 | 607.88 |
| 2002-10-24 | 637.49 |
| 2002-10-25 | 642.12 |
| 2002-10-28 | 685.28 |
| 2002-10-29 | 632.96 |
| 2002-10-30 | 756.88 |
| 2002-10-31 | 774.43 |
| 2002-11-01 | 778.67 |
| 2002-11-04 | 855.49 |
| 2002-11-05 | 846.90 |
| 2002-11-06 | 841.41 |
| 2002-11-07 | 769.62 |
| 2002-11-08 | 753.87 |
| 2002-11-11 | 725.46 |
| 2002-11-12 | 758.17 |
| 2002-11-13 | 746.14 |
| 2002-11-14 | 787.05 |
| 2002-11-15 | 807.39 |
| 2002-11-18 | 811.04 |
| 2002-11-19 | 780.92 |
| 2002-11-20 | 772.71 |
| 2002-11-21 | 829.59 |
| 2002-11-22 | 866.37 |
| 2002-11-25 | 866.84 |
| 2002-11-26 | 847.88 |
| 2002-11-27 | 857.38 |
| 2002-11-28 | . |
| 2002-11-29 | 882.74 |
| 2002-12-02 | 915.23 |
| 2002-12-03 | 884.15 |
| 2002-12-04 | 849.93 |
| 2002-12-05 | 830.76 |
| 2002-12-06 | 832.59 |
| 2002-12-09 | 798.01 |
| 2002-12-10 | 786.86 |
| 2002-12-11 | 788.63 |
| 2002-12-12 | 727.76 |
| 2002-12-13 | 729.85 |
| 2002-12-16 | 751.39 |
| 2002-12-17 | 746.70 |
| 2002-12-18 | 708.70 |
| 2002-12-19 | 695.40 |
| 2002-12-20 | 716.36 |
| 2002-12-23 | 705.18 |
| 2002-12-24 | 701.31 |
| 2002-12-25 | . |
| 2002-12-26 | 703.08 |
| 2002-12-27 | 699.33 |
| 2002-12-30 | 695.10 |
| 2002-12-31 | 690.97 |
| 2003-01-01 | . |
| 2003-01-02 | 747.55 |
| 2003-01-03 | 751.07 |
| 2003-01-06 | 786.41 |
| 2003-01-07 | 790.32 |
| 2003-01-08 | 764.59 |
| 2003-01-09 | 775.40 |
| 2003-01-10 | 831.06 |
| 2003-01-13 | 852.32 |
| 2003-01-14 | 944.04 |
| 2003-01-15 | 936.10 |
| 2003-01-16 | 925.63 |
| 2003-01-17 | 882.92 |
| 2003-01-20 | . |
| 2003-01-21 | 893.60 |
| 2003-01-22 | 878.97 |
| 2003-01-23 | 898.79 |
| 2003-01-24 | 917.15 |
| 2003-01-27 | 887.64 |
| 2003-01-28 | 884.29 |
| 2003-01-29 | 879.03 |
| 2003-01-30 | 904.95 |
| 2003-01-31 | 921.02 |
| 2003-02-03 | 918.26 |
| 2003-02-04 | 876.85 |
| 2003-02-05 | 895.29 |
| 2003-02-06 | 898.93 |
| 2003-02-07 | 885.24 |
| 2003-02-10 | 879.96 |
| 2003-02-11 | 907.23 |
| 2003-02-12 | 907.01 |
| 2003-02-13 | 909.07 |
| 2003-02-14 | 922.96 |
| 2003-02-17 | . |
| 2003-02-18 | 973.93 |
| 2003-02-19 | 950.40 |
| 2003-02-20 | 926.50 |
| 2003-02-21 | 902.51 |
| 2003-02-24 | 884.10 |
| 2003-02-25 | 827.98 |
| 2003-02-26 | 822.82 |
| 2003-02-27 | 840.18 |
| 2003-02-28 | 903.08 |
| 2003-03-03 | 899.75 |
| 2003-03-04 | 865.89 |
| 2003-03-05 | 876.33 |
| 2003-03-06 | 875.94 |
| 2003-03-07 | 867.50 |
| 2003-03-10 | 837.68 |
| 2003-03-11 | 838.17 |
| 2003-03-12 | 816.53 |
| 2003-03-13 | 833.60 |
| 2003-03-14 | 917.01 |
| 2003-03-17 | 940.71 |
| 2003-03-18 | 939.38 |
| 2003-03-19 | 935.99 |
| 2003-03-20 | 934.93 |
| 2003-03-21 | 962.12 |
| 2003-03-24 | 888.89 |
| 2003-03-25 | 916.13 |
| 2003-03-26 | 929.55 |
| 2003-03-27 | 909.24 |
| 2003-03-28 | 919.52 |
| 2003-03-31 | 873.15 |
| 2003-04-01 | 888.25 |
| 2003-04-02 | 919.00 |
| 2003-04-03 | 936.22 |
| 2003-04-04 | 930.06 |
| 2003-04-07 | 965.21 |
| 2003-04-08 | 939.31 |
| 2003-04-09 | 948.98 |
| 2003-04-10 | 947.36 |
| 2003-04-11 | 953.07 |
| 2003-04-14 | 964.43 |
| 2003-04-15 | 985.57 |
| 2003-04-16 | 1008.94 |
| 2003-04-17 | 1006.15 |
| 2003-04-18 | . |
| 2003-04-21 | 1001.82 |
| 2003-04-22 | 1034.01 |
| 2003-04-23 | 1029.56 |
| 2003-04-24 | 1023.50 |
| 2003-04-25 | 1016.60 |
| 2003-04-28 | 1026.28 |
| 2003-04-29 | 1056.18 |
| 2003-04-30 | 1072.08 |
| 2003-05-01 | 1081.93 |
| 2003-05-02 | 1093.65 |
| 2003-05-05 | 1124.18 |
| 2003-05-06 | 1158.03 |
| 2003-05-07 | 1147.87 |
| 2003-05-08 | 1128.57 |
| 2003-05-09 | 1109.52 |
| 2003-05-12 | 1130.13 |
| 2003-05-13 | 1118.02 |
| 2003-05-14 | 1107.33 |
| 2003-05-15 | 1132.22 |
| 2003-05-16 | 1140.98 |
| 2003-05-19 | 1098.20 |
| 2003-05-20 | 1091.54 |
| 2003-05-21 | 1063.86 |
| 2003-05-22 | 1094.20 |
| 2003-05-23 | 1096.69 |
| 2003-05-26 | . |
| 2003-05-27 | 1100.63 |
| 2003-05-28 | 1135.41 |
| 2003-05-29 | 1172.42 |
| 2003-05-30 | 1201.05 |
| 2003-06-02 | 1244.92 |
| 2003-06-03 | 1216.71 |
| 2003-06-04 | 1231.76 |
| 2003-06-05 | 1261.39 |
| 2003-06-06 | 1311.11 |
| 2003-06-09 | 1277.70 |
| 2003-06-10 | 1296.48 |
| 2003-06-11 | 1279.27 |
| 2003-06-12 | 1262.78 |
| 2003-06-13 | 1249.08 |
| 2003-06-16 | 1305.13 |
| 2003-06-17 | 1331.05 |
| 2003-06-18 | 1304.45 |
| 2003-06-19 | 1291.03 |
| 2003-06-20 | 1259.42 |
| 2003-06-23 | 1213.82 |
| 2003-06-24 | 1181.21 |
| 2003-06-25 | 1200.23 |
| 2003-06-26 | 1196.06 |
| 2003-06-27 | 1207.91 |
| 2003-06-30 | 1194.51 |
| 2003-07-01 | 1171.34 |
| 2003-07-02 | 1208.00 |
| 2003-07-03 | 1216.27 |
| 2003-07-04 | . |
| 2003-07-07 | 1258.06 |
| 2003-07-08 | 1246.22 |
| 2003-07-09 | 1244.99 |
| 2003-07-10 | 1229.03 |
| 2003-07-11 | 1213.77 |
| 2003-07-14 | 1239.68 |
| 2003-07-15 | 1250.50 |
| 2003-07-16 | 1234.74 |
| 2003-07-17 | 1184.72 |
| 2003-07-18 | 1212.53 |
| 2003-07-21 | 1192.36 |
| 2003-07-22 | 1204.61 |
| 2003-07-23 | 1218.43 |
| 2003-07-24 | 1257.71 |
| 2003-07-25 | 1252.81 |
| 2003-07-28 | 1245.89 |
| 2003-07-29 | 1282.34 |
| 2003-07-30 | 1308.52 |
| 2003-07-31 | 1308.78 |
| 2003-08-01 | 1319.75 |
| 2003-08-04 | 1311.55 |
| 2003-08-05 | 1327.85 |
| 2003-08-06 | 1296.13 |
| 2003-08-07 | 1287.41 |
| 2003-08-08 | 1281.61 |
| 2003-08-11 | 1299.84 |
| 2003-08-12 | 1298.90 |
| 2003-08-13 | 1317.03 |
| 2003-08-14 | 1322.99 |
| 2003-08-15 | 1326.79 |
| 2003-08-18 | 1338.28 |
| 2003-08-19 | 1359.57 |
| 2003-08-20 | 1337.57 |
| 2003-08-21 | 1326.03 |
| 2003-08-22 | 1344.13 |
| 2003-08-25 | 1329.40 |
| 2003-08-26 | 1316.80 |
| 2003-08-27 | 1333.15 |
| 2003-08-28 | 1351.43 |
| 2003-08-29 | 1379.65 |
| 2003-09-01 | . |
| 2003-09-02 | 1421.41 |
| 2003-09-03 | 1516.20 |
| 2003-09-04 | 1504.75 |
| 2003-09-05 | 1530.05 |
| 2003-09-08 | 1561.92 |
| 2003-09-09 | 1545.87 |
| 2003-09-10 | 1482.57 |
| 2003-09-11 | 1479.70 |
| 2003-09-12 | 1512.34 |
| 2003-09-15 | 1507.21 |
| 2003-09-16 | 1536.13 |
| 2003-09-17 | 1585.94 |
| 2003-09-18 | 1613.36 |
| 2003-09-19 | 1582.56 |
| 2003-09-22 | 1544.01 |
| 2003-09-23 | 1549.00 |
| 2003-09-24 | 1553.71 |
| 2003-09-25 | 1523.75 |
| 2003-09-26 | 1477.29 |
| 2003-09-29 | 1484.12 |
| 2003-09-30 | 1480.70 |
| 2003-10-01 | 1500.82 |
| 2003-10-02 | 1545.22 |
| 2003-10-03 | 1596.59 |
| 2003-10-06 | 1611.32 |
| 2003-10-07 | 1603.03 |
| 2003-10-08 | 1634.85 |
| 2003-10-09 | 1682.24 |
| 2003-10-10 | 1671.58 |
| 2003-10-13 | 1688.26 |
| 2003-10-14 | 1667.76 |
| 2003-10-15 | 1677.06 |
| 2003-10-16 | 1636.93 |
| 2003-10-17 | 1626.18 |
| 2003-10-20 | 1606.73 |
| 2003-10-21 | 1621.70 |
| 2003-10-22 | 1600.61 |
| 2003-10-23 | 1578.82 |
| 2003-10-24 | 1612.56 |
| 2003-10-27 | 1628.64 |
| 2003-10-28 | 1667.48 |
| 2003-10-29 | 1704.34 |
| 2003-10-30 | 1684.09 |
| 2003-10-31 | 1691.02 |
| 2003-11-03 | 1712.26 |
| 2003-11-04 | 1699.03 |
| 2003-11-05 | 1662.70 |
| 2003-11-06 | 1663.86 |
| 2003-11-07 | 1701.66 |
| 2003-11-10 | 1680.26 |
| 2003-11-11 | 1662.44 |
| 2003-11-12 | 1682.14 |
| 2003-11-13 | 1679.82 |
| 2003-11-14 | 1688.32 |
| 2003-11-17 | 1620.80 |
| 2003-11-18 | 1634.52 |
| 2003-11-19 | 1631.25 |
| 2003-11-20 | 1632.86 |
| 2003-11-21 | 1649.74 |
| 2003-11-24 | 1655.66 |
| 2003-11-25 | 1684.03 |
| 2003-11-26 | 1700.59 |
| 2003-11-27 | . |
| 2003-11-28 | 1698.12 |
| 2003-12-01 | 1740.37 |
| 2003-12-02 | 1748.58 |
| 2003-12-03 | 1762.89 |
| 2003-12-04 | 1743.81 |
| 2003-12-05 | 1718.68 |
| 2003-12-08 | 1716.88 |
| 2003-12-09 | 1713.88 |
| 2003-12-10 | 1683.37 |
| 2003-12-11 | 1676.91 |
| 2003-12-12 | 1708.59 |
| 2003-12-15 | 1715.10 |
| 2003-12-16 | 1634.12 |
| 2003-12-17 | 1628.08 |
| 2003-12-18 | 1643.15 |
| 2003-12-19 | 1637.81 |
| 2003-12-22 | 1616.67 |
| 2003-12-23 | 1601.14 |
| 2003-12-24 | 1628.31 |
| 2003-12-25 | . |
| 2003-12-26 | 1627.66 |
| 2003-12-29 | 1643.52 |
| 2003-12-30 | 1661.13 |
| 2003-12-31 | 1664.09 |
| 2004-01-01 | . |
| 2004-01-02 | 1706.05 |
| 2004-01-05 | 1738.69 |
| 2004-01-06 | 1786.42 |
| 2004-01-07 | 1787.58 |
| 2004-01-08 | 1904.06 |
| 2004-01-09 | 1929.04 |
| 2004-01-12 | 1933.10 |
| 2004-01-13 | 1946.14 |
| 2004-01-14 | 1955.20 |
| 2004-01-15 | 1942.39 |
| 2004-01-16 | 1970.66 |
| 2004-01-19 | . |
| 2004-01-20 | 1999.99 |
| 2004-01-21 | 1969.40 |
| 2004-01-22 | 1960.90 |
| 2004-01-23 | 1961.06 |
| 2004-01-26 | 1945.74 |
| 2004-01-27 | 1978.50 |
| 2004-01-28 | 1954.98 |
| 2004-01-29 | 1877.00 |
| 2004-01-30 | 1897.96 |
| 2004-02-02 | 1905.77 |
| 2004-02-03 | 1912.04 |
| 2004-02-04 | 1838.25 |
| 2004-02-05 | 1833.88 |
| 2004-02-06 | 1841.67 |
| 2004-02-09 | 1864.10 |
| 2004-02-10 | 1894.63 |
| 2004-02-11 | 1920.33 |
| 2004-02-12 | 1948.48 |
| 2004-02-13 | 1908.76 |
| 2004-02-16 | . |
| 2004-02-17 | 1925.96 |
| 2004-02-18 | 1942.70 |
| 2004-02-19 | 1945.26 |
| 2004-02-20 | 1884.47 |
| 2004-02-23 | 1867.95 |
| 2004-02-24 | 1868.86 |
| 2004-02-25 | 1904.02 |
| 2004-02-26 | 1859.38 |
| 2004-02-27 | 1866.59 |
| 2004-03-01 | 1892.79 |
| 2004-03-02 | 1930.79 |
| 2004-03-03 | 1901.44 |
| 2004-03-04 | 1956.53 |
| 2004-03-05 | 1978.15 |
| 2004-03-08 | 1999.71 |
| 2004-03-09 | 1930.42 |
| 2004-03-10 | 1874.07 |
| 2004-03-11 | 1787.12 |
| 2004-03-12 | 1798.61 |
| 2004-03-15 | 1723.03 |
| 2004-03-16 | 1751.64 |
| 2004-03-17 | 1794.17 |
| 2004-03-18 | 1768.39 |
| 2004-03-19 | 1779.00 |
| 2004-03-22 | 1711.96 |
| 2004-03-23 | 1713.83 |
| 2004-03-24 | 1693.05 |
| 2004-03-25 | 1750.40 |
| 2004-03-26 | 1742.52 |
| 2004-03-29 | 1785.89 |
| 2004-03-30 | 1779.41 |
| 2004-03-31 | 1798.63 |
| 2004-04-01 | 1867.06 |
| 2004-04-02 | 1870.41 |
| 2004-04-05 | 1870.95 |
| 2004-04-06 | 1842.02 |
| 2004-04-07 | 1872.24 |
| 2004-04-08 | 1872.96 |
| 2004-04-09 | . |
| 2004-04-12 | 1867.70 |
| 2004-04-13 | 1828.17 |
| 2004-04-14 | 1791.98 |
| 2004-04-15 | 1757.22 |
| 2004-04-16 | 1775.87 |
| 2004-04-19 | 1765.11 |
| 2004-04-20 | 1777.48 |
| 2004-04-21 | 1717.52 |
| 2004-04-22 | 1752.57 |
| 2004-04-23 | 1772.80 |
| 2004-04-26 | 1793.17 |
| 2004-04-27 | 1792.07 |
| 2004-04-28 | 1752.80 |
| 2004-04-29 | 1762.30 |
| 2004-04-30 | 1706.67 |
| 2004-05-03 | 1731.19 |
| 2004-05-04 | 1755.91 |
| 2004-05-05 | 1770.34 |
| 2004-05-06 | 1701.53 |
| 2004-05-07 | 1678.80 |
| 2004-05-10 | 1609.78 |
| 2004-05-11 | 1648.17 |
| 2004-05-12 | 1599.89 |
| 2004-05-13 | 1613.27 |
| 2004-05-14 | 1590.93 |
| 2004-05-17 | 1562.40 |
| 2004-05-18 | 1597.34 |
| 2004-05-19 | 1661.86 |
| 2004-05-20 | 1634.74 |
| 2004-05-21 | 1633.23 |
| 2004-05-24 | 1646.37 |
| 2004-05-25 | 1648.76 |
| 2004-05-26 | 1681.30 |
| 2004-05-27 | 1732.20 |
| 2004-05-28 | 1704.28 |
| 2004-05-31 | . |
| 2004-06-01 | 1688.03 |
| 2004-06-02 | 1687.58 |
| 2004-06-03 | 1673.72 |
| 2004-06-04 | 1691.23 |
| 2004-06-07 | 1720.76 |
| 2004-06-08 | 1695.55 |
| 2004-06-09 | 1663.54 |
| 2004-06-10 | 1647.63 |
| 2004-06-11 | . |
| 2004-06-14 | 1610.93 |
| 2004-06-15 | 1637.79 |
| 2004-06-16 | 1655.45 |
| 2004-06-17 | 1652.31 |
| 2004-06-18 | 1667.07 |
| 2004-06-21 | 1674.74 |
| 2004-06-22 | 1659.01 |
| 2004-06-23 | 1700.56 |
| 2004-06-24 | 1769.36 |
| 2004-06-25 | 1768.56 |
| 2004-06-28 | 1797.98 |
| 2004-06-29 | 1794.09 |
| 2004-06-30 | 1801.64 |
| 2004-07-01 | 1768.01 |
| 2004-07-02 | 1753.53 |
| 2004-07-05 | . |
| 2004-07-06 | 1723.70 |
| 2004-07-07 | 1722.19 |
| 2004-07-08 | 1707.89 |
| 2004-07-09 | 1692.93 |
| 2004-07-12 | 1668.11 |
| 2004-07-13 | 1670.69 |
| 2004-07-14 | 1691.82 |
| 2004-07-15 | 1650.58 |
| 2004-07-16 | 1670.68 |
| 2004-07-19 | 1651.85 |
| 2004-07-20 | 1655.70 |
| 2004-07-21 | 1676.04 |
| 2004-07-22 | 1636.90 |
| 2004-07-23 | 1600.74 |
| 2004-07-26 | 1563.18 |
| 2004-07-27 | 1558.70 |
| 2004-07-28 | 1570.30 |
| 2004-07-29 | 1589.08 |
| 2004-07-30 | 1564.13 |
| 2004-08-02 | 1521.61 |
| 2004-08-03 | 1521.76 |
| 2004-08-04 | 1489.28 |
| 2004-08-05 | 1473.30 |
| 2004-08-06 | 1450.81 |
| 2004-08-09 | 1431.93 |
| 2004-08-10 | 1464.54 |
| 2004-08-11 | 1396.06 |
| 2004-08-12 | 1364.17 |
| 2004-08-13 | 1390.49 |
| 2004-08-16 | 1433.54 |
| 2004-08-17 | 1461.52 |
| 2004-08-18 | 1460.74 |
| 2004-08-19 | 1477.95 |
| 2004-08-20 | 1465.05 |
| 2004-08-23 | 1474.76 |
| 2004-08-24 | 1470.77 |
| 2004-08-25 | 1464.94 |
| 2004-08-26 | 1490.14 |
| 2004-08-27 | 1483.23 |
| 2004-08-30 | 1463.13 |
| 2004-08-31 | 1434.01 |
| 2004-09-01 | 1444.62 |
| 2004-09-02 | 1433.53 |
| 2004-09-03 | 1418.40 |
| 2004-09-06 | . |
| 2004-09-07 | 1432.32 |
| 2004-09-08 | 1456.81 |
| 2004-09-09 | 1416.71 |
| 2004-09-10 | 1460.17 |
| 2004-09-13 | 1494.46 |
| 2004-09-14 | 1498.24 |
| 2004-09-15 | 1465.26 |
| 2004-09-16 | 1460.85 |
| 2004-09-17 | 1475.35 |
| 2004-09-20 | 1454.74 |
| 2004-09-21 | 1472.15 |
| 2004-09-22 | 1456.52 |
| 2004-09-23 | 1437.38 |
| 2004-09-24 | 1436.47 |
| 2004-09-27 | 1413.47 |
| 2004-09-28 | 1412.37 |
| 2004-09-29 | 1425.90 |
| 2004-09-30 | 1430.80 |
| 2004-10-01 | 1471.32 |
| 2004-10-04 | 1503.49 |
| 2004-10-05 | 1501.00 |
| 2004-10-06 | 1497.13 |
| 2004-10-07 | 1517.90 |
| 2004-10-08 | 1522.27 |
| 2004-10-11 | 1505.82 |
| 2004-10-12 | 1466.32 |
| 2004-10-13 | 1469.16 |
| 2004-10-14 | 1478.83 |
| 2004-10-15 | 1503.53 |
| 2004-10-18 | 1492.49 |
| 2004-10-19 | 1521.88 |
| 2004-10-20 | 1520.81 |
| 2004-10-21 | 1604.31 |
| 2004-10-22 | 1626.80 |
| 2004-10-25 | 1617.80 |
| 2004-10-26 | 1609.10 |
| 2004-10-27 | 1634.36 |
| 2004-10-28 | 1671.50 |
| 2004-10-29 | 1655.99 |
| 2004-11-01 | 1673.28 |
| 2004-11-02 | 1680.39 |
| 2004-11-03 | 1696.16 |
| 2004-11-04 | 1673.35 |
| 2004-11-05 | 1706.18 |
| 2004-11-08 | 1715.55 |
| 2004-11-09 | 1727.74 |
| 2004-11-10 | 1727.59 |
| 2004-11-11 | 1746.13 |
| 2004-11-12 | 1750.57 |
| 2004-11-15 | 1742.47 |
| 2004-11-16 | 1729.05 |
| 2004-11-17 | 1782.33 |
| 2004-11-18 | 1786.97 |
| 2004-11-19 | 1794.94 |
| 2004-11-22 | 1778.93 |
| 2004-11-23 | 1773.29 |
| 2004-11-24 | 1775.00 |
| 2004-11-25 | . |
| 2004-11-26 | 1799.94 |
| 2004-11-29 | 1807.42 |
| 2004-11-30 | 1789.09 |
| 2004-12-01 | 1810.39 |
| 2004-12-02 | 1835.21 |
| 2004-12-03 | 1834.68 |
| 2004-12-06 | 1830.62 |
| 2004-12-07 | 1847.21 |
| 2004-12-08 | 1806.23 |
| 2004-12-09 | 1766.64 |
| 2004-12-10 | 1772.78 |
| 2004-12-13 | 1782.67 |
| 2004-12-14 | 1773.62 |
| 2004-12-15 | 1783.09 |
| 2004-12-16 | 1767.78 |
| 2004-12-17 | 1747.00 |
| 2004-12-20 | 1764.68 |
| 2004-12-21 | 1755.78 |
| 2004-12-22 | 1768.52 |
| 2004-12-23 | 1791.54 |
| 2004-12-24 | . |
| 2004-12-27 | 1799.31 |
| 2004-12-28 | 1814.70 |
| 2004-12-29 | 1817.45 |
| 2004-12-30 | 1831.33 |
| 2004-12-31 | 1830.17 |
| 2005-01-03 | 1833.31 |
| 2005-01-04 | 1791.55 |
| 2005-01-05 | 1772.17 |
| 2005-01-06 | 1753.93 |
| 2005-01-07 | 1739.09 |
| 2005-01-10 | 1769.32 |
| 2005-01-11 | 1752.70 |
| 2005-01-12 | 1746.42 |
| 2005-01-13 | 1740.64 |
| 2005-01-14 | 1720.54 |
| 2005-01-17 | . |
| 2005-01-18 | 1716.54 |
| 2005-01-19 | 1721.69 |
| 2005-01-20 | 1701.89 |
| 2005-01-21 | 1711.45 |
| 2005-01-24 | 1693.72 |
| 2005-01-25 | 1693.80 |
| 2005-01-26 | 1728.16 |
| 2005-01-27 | 1741.35 |
#2005-01-28|1724.93
#2005-01-31|1752.38
#2005-02-01|1775.87
#2005-02-02|1797.68
#2005-02-03|1646.80
#2005-02-04|1658.58
#2005-02-07|1673.93
#2005-02-08|1678.46
#2005-02-09|1680.77
#2005-02-10|1687.41
#2005-02-11|1687.17
#2005-02-14|1709.17
#2005-02-15|1709.15
#2005-02-16|1692.43
#2005-02-17|1684.28
#2005-02-18|1681.76
#2005-02-21| .
#2005-02-22|1728.03
#2005-02-23|1733.23
#2005-02-24|1751.14
#2005-02-25|1769.37
#2005-02-28|1760.37
#2005-03-01|1754.79
#2005-03-02|1751.95
#2005-03-03|1746.38
#2005-03-04|1757.73
#2005-03-07|1761.36
#2005-03-08|1770.10
#2005-03-09|1776.29
#2005-03-10|1759.55
#2005-03-11|1770.64
#2005-03-14|1754.64
#2005-03-15|1761.89
#2005-03-16|1745.24
#2005-03-17|1739.48
#2005-03-18|1726.66
#2005-03-21|1694.36
#2005-03-22|1702.44
#2005-03-23|1660.53
#2005-03-24|1669.27
#2005-03-25| .
#2005-03-28|1657.56
#2005-03-29|1665.88
#2005-03-30|1666.14
#2005-03-31|1671.10
#2005-04-01|1675.12
#2005-04-04|1637.06
#2005-04-05|1641.27
#2005-04-06|1655.74
#2005-04-07|1665.80
#2005-04-08|1660.36
#2005-04-11|1668.95
#2005-04-12|1645.25
#2005-04-13|1651.25
#2005-04-14|1620.49
#2005-04-15|1596.95
#2005-04-18|1565.60
#2005-04-19|1573.29
#2005-04-20|1593.06
#2005-04-21|1607.63
#2005-04-22|1619.47
#2005-04-25|1606.08
#2005-04-26|1602.67
#2005-04-27|1576.22
#2005-04-28|1503.23
#2005-04-29|1509.55
#2005-05-02|1515.47
#2005-05-03|1530.42
#2005-05-04|1552.09
#2005-05-05|1561.55
#2005-05-06|1552.83
#2005-05-09|1543.12
#2005-05-10|1536.41
#2005-05-11|1522.65
#2005-05-12|1525.58
#2005-05-13|1530.52
#2005-05-16|1546.95
#2005-05-17|1550.45
#2005-05-18|1596.70
#2005-05-19|1600.80
#2005-05-20|1590.95
#2005-05-23|1598.58
#2005-05-24|1580.06
#2005-05-25|1571.60
#2005-05-26|1570.24
#2005-05-27|1567.07
#2005-05-30| .
#2005-05-31|1541.68
#2005-06-01|1558.41
#2005-06-02|1574.05
#2005-06-03|1567.94
#2005-06-06|1553.42
#2005-06-07|1567.21
#2005-06-08|1585.33
#2005-06-09|1557.49
#2005-06-10|1567.34
#2005-06-13|1560.38
#2005-06-14|1578.39
#2005-06-15|1592.92
#2005-06-16|1607.39
#2005-06-17|1620.63
#2005-06-20|1589.54
#2005-06-21|1603.69
#2005-06-22|1605.77
#2005-06-23|1596.74
#2005-06-24|1569.62
#2005-06-27|1551.53
#2005-06-28|1547.85
#2005-06-29|1585.33
#2005-06-30|1572.53
#2005-07-01|1557.20
#2005-07-04| .
#2005-07-05|1545.70
#2005-07-06|1561.68
#2005-07-07|1531.71
#2005-07-08|1562.29
#2005-07-11|1606.37
#2005-07-12|1668.66
#2005-07-13|1667.52
#2005-07-14|1686.80
#2005-07-15|1672.07
#2005-07-18|1666.63
#2005-07-19|1675.64
#2005-07-20|1665.54
#2005-07-21|1681.99
#2005-07-22|1674.94
#2005-07-25|1659.58
#2005-07-26|1674.05
#2005-07-27|1676.52
#2005-07-28|1707.92
#2005-07-29|1718.29
#2005-08-01|1722.63
#2005-08-02|1738.76
#2005-08-03|1746.87
#2005-08-04|1732.13
#2005-08-05|1714.14
#2005-08-08|1723.33
#2005-08-09|1726.79
#2005-08-10|1744.20
#2005-08-11|1728.52
#2005-08-12|1713.48
#2005-08-15|1706.00
#2005-08-16|1696.23
#2005-08-17|1684.12
#2005-08-18|1663.32
#2005-08-19|1667.55
#2005-08-22|1684.11
#2005-08-23|1677.84
#2005-08-24|1669.01
#2005-08-25|1654.62
#2005-08-26|1660.31
#2005-08-29|1658.84
#2005-08-30|1648.95
#2005-08-31|1670.97
#2005-09-01|1712.94
#2005-09-02|1728.33
#2005-09-05| .
#2005-09-06|1755.21
#2005-09-07|1770.37
#2005-09-08|1768.95
#2005-09-09|1796.32
#2005-09-12|1794.83
#2005-09-13|1789.27
#2005-09-14|1802.64
#2005-09-15|1788.88
#2005-09-16|1809.61
#2005-09-19|1807.27
#2005-09-20|1817.53
#2005-09-21|1794.99
#2005-09-22|1763.09
#2005-09-23|1766.55
#2005-09-26|1819.98
#2005-09-27|1808.65
#2005-09-28|1834.55
#2005-09-29|1822.20
#2005-09-30|1849.39
#2005-10-03|1855.22
#2005-10-04|1865.70
#2005-10-05|1837.66
#2005-10-06|1837.96
#2005-10-07|1817.99
#2005-10-10|1815.15
#2005-10-11|1811.47
#2005-10-12|1806.04
#2005-10-13|1769.76
#2005-10-14|1795.15
#2005-10-17|1799.06
#2005-10-18|1770.11
#2005-10-19|1717.77
#2005-10-20|1736.50
#2005-10-21|1742.25
#2005-10-24|1754.10
#2005-10-25|1786.42
#2005-10-26|1785.04
#2005-10-27|1699.08
#2005-10-28|1670.82
#2005-10-31|1698.50
#2005-11-01|1697.44
#2005-11-02|1702.63
#2005-11-03|1736.96
#2005-11-04|1709.20
#2005-11-07|1704.29
#2005-11-08|1683.49
#2005-11-09|1675.28
#2005-11-10|1684.16
#2005-11-11|1700.77
#2005-11-14|1700.96
#2005-11-15|1720.04
#2005-11-16|1699.79
#2005-11-17|1717.89
#2005-11-18|1735.22
#2005-11-21|1728.86
#2005-11-22|1725.33
#2005-11-23|1752.81
#2005-11-24| .
#2005-11-25|1748.28
#2005-11-28|1764.73
#2005-11-29|1768.35
#2005-11-30|1769.80
#2005-12-01|1789.91
#2005-12-02|1796.59
#2005-12-05|1785.75
#2005-12-06|1792.62
#2005-12-07|1770.71
#2005-12-08|1796.16
#2005-12-09|1804.73
#2005-12-12|1841.91
#2005-12-13|1833.91
#2005-12-14|1844.55
#2005-12-15|1835.77
#2005-12-16|1847.26
#2005-12-19|1839.22
#2005-12-20|1805.22
#2005-12-21|1805.31
#2005-12-22|1813.47
#2005-12-23|1819.10
#2005-12-26| .
#2005-12-27|1823.59
#2005-12-28|1819.70
#2005-12-29|1804.09
#2005-12-30|1780.42
#2006-01-02| .
#2006-01-03|1838.82
#2006-01-04|1898.51
#2006-01-05|1928.72
#2006-01-06|1973.87
#2006-01-09|1971.09
#2006-01-10|1954.44
#2006-01-11|1953.12
#2006-01-12|1941.19
#2006-01-13|1928.61
#2006-01-16| .
#2006-01-17|1917.87
#2006-01-18|1907.99
#2006-01-19|1913.51
#2006-01-20|1881.62
#2006-01-23|1904.57
#2006-01-24|1904.34
#2006-01-25|1925.35
#2006-01-26|1944.86
#2006-01-27|1951.17
#2006-01-30|1928.33
#2006-01-31|1934.91
#2006-02-01|1963.04
#2006-02-02|1970.88
#2006-02-03|1942.29
#2006-02-06|1943.63
#2006-02-07|1927.14
#2006-02-08|1949.45
#2006-02-09|1971.92
#2006-02-10|1953.44
#2006-02-13|1953.87
#2006-02-14|1942.00
#2006-02-15|1935.70
#2006-02-16|1950.77
#2006-02-17|1955.24
#2006-02-20| .
#2006-02-21|1936.61
#2006-02-22|1937.33
#2006-02-23|1978.37
#2006-02-24|1965.74
#2006-02-27|1962.70
#2006-02-28|1955.23
#2006-03-01|1989.58
#2006-03-02|2010.67
#2006-03-03|2022.44
#2006-03-06|2034.36
#2006-03-07|1987.56
#2006-03-08|1968.97
#2006-03-09|1996.50
#2006-03-10|1998.64
#2006-03-13|2023.65
#2006-03-14|2047.37
#2006-03-15|2067.41
#2006-03-16|2108.57
#2006-03-17|2100.50
#2006-03-20|2113.29
#2006-03-21|2100.62
#2006-03-22|2132.71
#2006-03-23|2135.01
#2006-03-24|2153.52
#2006-03-27|2129.97
#2006-03-28|2159.71
#2006-03-29|2155.03
#2006-03-30|2191.09
#2006-03-31|2177.68
#2006-04-03|2228.71
#2006-04-04|2226.01
#2006-04-05|2250.66
#2006-04-06|2267.47
#2006-04-07|2210.54
#2006-04-10|2193.77
#2006-04-11|2157.30
#2006-04-12|2137.67
#2006-04-13|2148.44
#2006-04-14| .
#2006-04-17|2182.57
#2006-04-18|2160.89
#2006-04-19|2204.61
#2006-04-20|2221.74
#2006-04-21|2222.32
#2006-04-24|2211.74
#2006-04-25|2210.57
#2006-04-26|2214.47
#2006-04-27|2152.72
#2006-04-28|2143.18
#2006-05-01|2146.92
#2006-05-02|2157.87
#2006-05-03|2142.73
#2006-05-04|2180.76
#2006-05-05|2211.41
#2006-05-08|2204.87
#2006-05-09|2200.08
#2006-05-10|2194.86
#2006-05-11|2160.66
#2006-05-12|2122.56
#2006-05-15|2096.28
#2006-05-16|2099.63
#2006-05-17|2009.56
#2006-05-18|1991.96
#2006-05-19|1990.40
#2006-05-22|1944.20
#2006-05-23|2015.44
#2006-05-24|1976.83
#2006-05-25|1991.89
#2006-05-26|2034.49
#2006-05-29| .
#2006-05-30|2000.78
#2006-05-31|2019.57
#2006-06-01|2019.54
#2006-06-02|2045.13
#2006-06-05|2023.73
#2006-06-06|1943.35
#2006-06-07|1941.72
#2006-06-08|1853.44
#2006-06-09|1890.67
#2006-06-12|1858.70
#2006-06-13|1794.64
#2006-06-14|1804.75
#2006-06-15|1878.71
#2006-06-16|1879.61
#2006-06-19|1900.66
#2006-06-20|1914.79
#2006-06-21|1925.38
#2006-06-22|1918.40
#2006-06-23|1920.41
#2006-06-26|1919.40
#2006-06-27|1907.31
#2006-06-28|1880.08
#2006-06-29|1909.03
#2006-06-30|1974.67
#2006-07-03|1998.68
#2006-07-04| .
#2006-07-05|1956.80
#2006-07-06|1973.56
#2006-07-07|1948.70
#2006-07-10|1923.23
#2006-07-11|1852.90
#2006-07-12|1845.55
#2006-07-13|1801.01
#2006-07-14|1759.75
#2006-07-17|1717.66
#2006-07-18|1661.06
#2006-07-19|1709.15
#2006-07-20|1712.79
#2006-07-21|1667.58
#2006-07-24|1687.86
#2006-07-25|1700.84
#2006-07-26|1704.49
#2006-07-27|1767.88
#2006-07-28|1780.75
#2006-07-31|1788.05
#2006-08-01|1751.84
#2006-08-02|1765.35
#2006-08-03|1735.68
#2006-08-04|1773.60
#2006-08-07|1731.28
#2006-08-08|1726.23
#2006-08-09|1755.35
#2006-08-10|1723.28
#2006-08-11|1728.94
#2006-08-14|1750.32
#2006-08-15|1795.19
#2006-08-16|1856.91
#2006-08-17|1890.98
#2006-08-18|1886.08
#2006-08-21|1880.34
#2006-08-22|1865.16
#2006-08-23|1856.29
#2006-08-24|1858.87
#2006-08-25|1856.81
#2006-08-28|1893.76
#2006-08-29|1904.17
#2006-08-30|1963.70
#2006-08-31|1933.65
#2006-09-01|1932.23
#2006-09-04| .
#2006-09-05|1922.75
#2006-09-06|1899.00
#2006-09-07|1861.59
#2006-09-08|1866.51
#2006-09-11|1831.64
#2006-09-12|1882.58
#2006-09-13|1895.83
#2006-09-14|1888.11
#2006-09-15|1884.61
#2006-09-18|1886.06
#2006-09-19|1873.23
#2006-09-20|1896.11
#2006-09-21|1902.85
#2006-09-22|1888.43
#2006-09-25|1873.46
#2006-09-26|1895.10
#2006-09-27|1909.91
#2006-09-28|1905.96
#2006-09-29|1904.34
#2006-10-02|1909.21
#2006-10-03|1887.91
#2006-10-04|1908.14
#2006-10-05|1909.16
#2006-10-06|1861.08
#2006-10-09|1862.28
#2006-10-10|1870.28
#2006-10-11|1876.24
#2006-10-12|1887.64
#2006-10-13|1886.48
#2006-10-16|1909.91
#2006-10-17|1881.87
#2006-10-18|1895.27
#2006-10-19|1908.72
#2006-10-20|1912.24
#2006-10-23|1911.82
#2006-10-24|1973.87
#2006-10-25|1971.01
#2006-10-26|1972.23
#2006-10-27|1976.28
#2006-10-30|1978.87
#2006-10-31|1986.13
#2006-11-01|1988.03
#2006-11-02|1965.26
#2006-11-03|1954.51
#2006-11-06|2000.86
#2006-11-07|2052.67
#2006-11-08|2043.59
#2006-11-09|2053.92
#2006-11-10|2048.57
#2006-11-13|2054.30
#2006-11-14|2053.96
#2006-11-15|2090.15
#2006-11-16|2107.24
#2006-11-17|2086.59
#2006-11-20|2104.54
#2006-11-21|2088.62
#2006-11-22|2091.71
#2006-11-23| .
#2006-11-24|2086.97
#2006-11-27|2060.59
#2006-11-28|2064.04
#2006-11-29|2082.40
#2006-11-30|2091.08
#2006-12-01|2088.84
#2006-12-04|2072.06
#2006-12-05|2069.42
#2006-12-06|2073.94
#2006-12-07|2102.17
#2006-12-08|2118.93
#2006-12-11|2135.22
#2006-12-12|2139.24
#2006-12-13|2150.50
#2006-12-14|2133.82
#2006-12-15|2139.25
#2006-12-18|2153.41
#2006-12-19|2131.31
#2006-12-20|2153.32
#2006-12-21|2164.80
#2006-12-22|2151.02
#2006-12-25| .
#2006-12-26|2147.67
#2006-12-27|2175.71
#2006-12-28|2173.15
#2006-12-29|2181.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2283.61
#2007-01-04|2248.12
#2007-01-05|2210.07
#2007-01-08|2228.95
#2007-01-09|2251.83
#2007-01-10|2241.46
#2007-01-11|2284.58
#2007-01-12|2263.46
#2007-01-15| .
#2007-01-16|2228.47
#2007-01-17|2223.93
#2007-01-18|2189.88
#2007-01-19|2192.93
#2007-01-22|2162.24
#2007-01-23|2076.53
#2007-01-24|2084.46
#2007-01-25|2086.12
#2007-01-26|2060.85
#2007-01-29|2083.05
#2007-01-30|2089.89
#2007-01-31|2077.07
#2007-02-01|2096.01
#2007-02-02|2079.25
#2007-02-05|2074.95
#2007-02-06|2085.56
#2007-02-07|2110.86
#2007-02-08|2122.81
#2007-02-09|2119.27
#2007-02-12|2105.26
#2007-02-13|2110.08
#2007-02-14|2152.19
#2007-02-15|2164.19
#2007-02-16|2155.24
#2007-02-19| .
#2007-02-20|2169.27
#2007-02-21|2157.82
#2007-02-22|2156.74
#2007-02-23|2198.78
#2007-02-26|2198.01
#2007-02-27|2132.98
#2007-02-28|2106.46
#2007-03-01|2045.86
#2007-03-02|2063.56
#2007-03-05|2022.88
#2007-03-06|2023.71
#2007-03-07|2019.50
#2007-03-08|2062.52
#2007-03-09|2051.52
#2007-03-12|2052.60
#2007-03-13|2044.11
#2007-03-14|1992.83
#2007-03-15|2061.68
#2007-03-16|2076.59
#2007-03-19|2083.87
#2007-03-20|2079.72
#2007-03-21|2062.09
#2007-03-22|2065.72
#2007-03-23|2058.98
#2007-03-26|2089.69
#2007-03-27|2088.18
#2007-03-28|2101.89
#2007-03-29|2108.67
#2007-03-30|2102.31
#2007-04-02|2118.09
#2007-04-03|2159.28
#2007-04-04|2179.23
#2007-04-05|2189.37
#2007-04-06| .
#2007-04-09|2177.96
#2007-04-10|2206.99
#2007-04-11|2184.85
#2007-04-12|2191.75
#2007-04-13|2191.29
#2007-04-16|2219.09
#2007-04-17|2231.70
#2007-04-18|2234.34
#2007-04-19|2230.62
#2007-04-20|2232.18
#2007-04-23|2213.20
#2007-04-24|2249.97
#2007-04-25|2286.64
#2007-04-26|2268.30
#2007-04-27|2273.51
#2007-04-30|2264.91
#2007-05-01|2256.45
#2007-05-02|2280.00
#2007-05-03|2281.92
#2007-05-04|2298.27
#2007-05-07|2286.88
#2007-05-08|2267.69
#2007-05-09|2261.46
#2007-05-10|2246.18
#2007-05-11|2266.28
#2007-05-14|2257.68
#2007-05-15|2268.14
#2007-05-16|2240.96
#2007-05-17|2230.90
#2007-05-18|2267.91
#2007-05-21|2265.56
#2007-05-22|2276.13
#2007-05-23|2315.26
#2007-05-24|2281.85
#2007-05-25|2278.89
#2007-05-28| .
#2007-05-29|2294.72
#2007-05-30|2263.97
#2007-05-31|2305.02
#2007-06-01|2311.35
#2007-06-04|2302.16
#2007-06-05|2285.77
#2007-06-06|2248.32
#2007-06-07|2202.45
#2007-06-08|2193.39
#2007-06-11|2219.88
#2007-06-12|2182.71
#2007-06-13|2191.90
#2007-06-14|2216.29
#2007-06-15|2243.54
#2007-06-18|2248.10
#2007-06-19|2258.23
#2007-06-20|2284.85
#2007-06-21|2269.67
#2007-06-22|2269.73
#2007-06-25|2264.07
#2007-06-26|2261.70
#2007-06-27|2254.66
#2007-06-28|2296.09
#2007-06-29|2308.83
#2007-07-02|2331.21
#2007-07-03|2355.51
#2007-07-04| .
#2007-07-05|2346.51
#2007-07-06|2361.25
#2007-07-09|2356.46
#2007-07-10|2337.18
#2007-07-11|2332.32
#2007-07-12|2343.59
#2007-07-13|2348.38
#2007-07-16|2365.52
#2007-07-17|2348.37
#2007-07-18|2317.33
#2007-07-19|2364.21
#2007-07-20|2321.22
#2007-07-23|2333.68
#2007-07-24|2297.76
#2007-07-25|2270.70
#2007-07-26|2223.94
#2007-07-27|2180.78
#2007-07-30|2198.19
#2007-07-31|2096.18
#2007-08-01|2066.04
#2007-08-02|2071.46
#2007-08-03|2039.75
#2007-08-06|2000.91
#2007-08-07|2005.57
#2007-08-08|2075.08
#2007-08-09|2045.85
#2007-08-10|1963.76
#2007-08-13|1975.51
#2007-08-14|1950.73
#2007-08-15|1937.77
#2007-08-16|1853.23
#2007-08-17|1882.16
#2007-08-20|1899.74
#2007-08-21|1910.45
#2007-08-22|1955.98
#2007-08-23|1971.43
#2007-08-24|1985.98
#2007-08-27|1983.34
#2007-08-28|1945.73
#2007-08-29|1954.64
#2007-08-30|1976.29
#2007-08-31|1992.46
#2007-09-03| .
#2007-09-04|1994.37
#2007-09-05|1947.72
#2007-09-06|1964.86
#2007-09-07|1903.57
#2007-09-10|1878.09
#2007-09-11|1900.38
#2007-09-12|1897.94
#2007-09-13|1818.67
#2007-09-14|1785.01
#2007-09-17|1732.36
#2007-09-18|1758.63
#2007-09-19|1825.50
#2007-09-20|1811.64
#2007-09-21|1825.70
#2007-09-24|1814.12
#2007-09-25|1829.82
#2007-09-26|1862.38
#2007-09-27|1884.45
#2007-09-28|1928.79
#2007-10-01|1920.26
#2007-10-02|1939.47
#2007-10-03|1969.36
#2007-10-04|1941.52
#2007-10-05|1935.24
#2007-10-08|1929.32
#2007-10-09|1938.80
#2007-10-10|1953.81
#2007-10-11|1974.43
#2007-10-12|1970.68
#2007-10-15|1943.32
#2007-10-16|1889.62
#2007-10-17|1909.99
#2007-10-18|1882.66
#2007-10-19|1879.38
#2007-10-22|1836.89
#2007-10-23|1865.58
#2007-10-24|1851.09
#2007-10-25|1880.83
#2007-10-26|1893.92
#2007-10-29|1914.04
#2007-10-30|1854.57
#2007-10-31|1872.41
#2007-11-01|1807.12
#2007-11-02|1795.23
#2007-11-05|1775.75
#2007-11-06|1796.05
#2007-11-07|1792.72
#2007-11-08|1751.17
#2007-11-09|1693.24
#2007-11-12|1671.19
#2007-11-13|1675.50
#2007-11-14|1724.32
#2007-11-15|1675.37
#2007-11-16|1625.62
#2007-11-19|1574.90
#2007-11-20|1581.89
#2007-11-21|1520.56
#2007-11-22| .
#2007-11-23|1570.08
#2007-11-26|1572.17
#2007-11-27|1562.09
#2007-11-28|1603.97
#2007-11-29|1622.43
#2007-11-30|1653.90
#2007-12-03|1620.07
#2007-12-04|1596.04
#2007-12-05|1612.67
#2007-12-06|1601.37
#2007-12-07|1634.13
#2007-12-10|1656.74
#2007-12-11|1655.42
#2007-12-12|1665.96
#2007-12-13|1595.02
#2007-12-14|1585.04
#2007-12-17|1533.65
#2007-12-18|1524.21
#2007-12-19|1518.79
#2007-12-20|1534.59
#2007-12-21|1549.08
#2007-12-24|1589.92
#2007-12-25| .
#2007-12-26|1600.84
#2007-12-27|1589.14
#2007-12-28|1583.82
#2007-12-31|1575.23
#2008-01-01| .
#2008-01-02|1570.86
#2008-01-03|1558.86
#2008-01-04|1513.09
#2008-01-07|1448.30
#2008-01-08|1455.97
#2008-01-09|1396.18
#2008-01-10|1389.21
#2008-01-11|1379.79
#2008-01-14|1429.64
#2008-01-15|1365.98
#2008-01-16|1350.81
#2008-01-17|1375.08
#2008-01-18|1379.10
#2008-01-21| .
#2008-01-22|1273.23
#2008-01-23|1234.60
#2008-01-24|1319.49
#2008-01-25|1349.74
#2008-01-28|1347.10
#2008-01-29|1382.94
#2008-01-30|1356.74
#2008-01-31|1347.89
#2008-02-01|1392.66
#2008-02-04|1415.94
#2008-02-05|1344.16
#2008-02-06|1363.69
#2008-02-07|1305.25
#2008-02-08|1311.23
#2008-02-11|1291.91
#2008-02-12|1339.07
#2008-02-13|1323.29
#2008-02-14|1355.22
#2008-02-15|1342.32
#2008-02-18| .
#2008-02-19|1363.52
#2008-02-20|1344.61
#2008-02-21|1377.56
#2008-02-22|1353.63
#2008-02-25|1380.05
#2008-02-26|1408.23
#2008-02-27|1420.55
#2008-02-28|1394.12
#2008-02-29|1359.68
#2008-03-03|1332.34
#2008-03-04|1302.91
#2008-03-05|1327.82
#2008-03-06|1297.47
#2008-03-07|1290.49
#2008-03-10|1270.93
#2008-03-11|1275.92
#2008-03-12|1310.88
#2008-03-13|1307.68
#2008-03-14|1292.02
#2008-03-17|1237.02
#2008-03-18|1274.63
#2008-03-19|1241.72
#2008-03-20|1241.41
#2008-03-21| .
#2008-03-24|1239.64
#2008-03-25|1334.56
#2008-03-26|1349.71
#2008-03-27|1359.87
#2008-03-28|1354.31
#2008-03-31|1377.31
#2008-04-01|1408.05
#2008-04-02|1412.72
#2008-04-03|1401.31
#2008-04-04|1435.42
#2008-04-07|1461.76
#2008-04-08|1423.76
#2008-04-09|1416.22
#2008-04-10|1409.20
#2008-04-11|1388.11
#2008-04-14|1376.20
#2008-04-15|1373.03
#2008-04-16|1426.15
#2008-04-17|1441.67
#2008-04-18|1454.99
#2008-04-21|1447.76
#2008-04-22|1461.75
#2008-04-23|1478.85
#2008-04-24|1464.78
#2008-04-25|1511.54
#2008-04-28|1512.87
#2008-04-29|1530.66
#2008-04-30|1507.15
#2008-05-01|1495.68
#2008-05-02|1523.15
#2008-05-05|1510.92
#2008-05-06|1518.86
#2008-05-07|1545.23
#2008-05-08|1546.24
#2008-05-09|1527.34
#2008-05-12|1541.33
#2008-05-13|1571.09
#2008-05-14|1600.64
#2008-05-15|1603.53
#2008-05-16|1626.04
#2008-05-19|1621.86
#2008-05-20|1586.75
#2008-05-21|1585.43
#2008-05-22|1585.74
#2008-05-23|1545.32
#2008-05-26| .
#2008-05-27|1576.11
#2008-05-28|1608.31
#2008-05-29|1594.88
#2008-05-30|1627.09
#2008-06-02|1592.45
#2008-06-03|1627.98
#2008-06-04|1607.18
#2008-06-05|1618.82
#2008-06-06|1600.45
#2008-06-09|1559.99
#2008-06-10|1520.18
#2008-06-11|1504.11
#2008-06-12|1484.06
#2008-06-13|1485.79
#2008-06-16|1505.43
#2008-06-17|1543.93
#2008-06-18|1511.96
#2008-06-19|1478.96
#2008-06-20|1451.87
#2008-06-23|1414.90
#2008-06-24|1409.25
#2008-06-25|1443.25
#2008-06-26|1424.27
#2008-06-27|1390.43
#2008-06-30|1403.08
#2008-07-01|1374.21
#2008-07-02|1375.71
#2008-07-03|1377.04
#2008-07-04| .
#2008-07-07|1379.63
#2008-07-08|1354.66
#2008-07-09|1401.65
#2008-07-10|1360.02
#2008-07-11|1301.70
#2008-07-14|1310.15
#2008-07-15|1292.36
#2008-07-16|1334.79
#2008-07-17|1382.49
#2008-07-18|1418.42
#2008-07-21|1439.02
#2008-07-22|1412.10
#2008-07-23|1437.19
#2008-07-24|1422.02
#2008-07-25|1430.62
#2008-07-28|1415.47
#2008-07-29|1436.78
#2008-07-30|1443.28
#2008-07-31|1437.72
#2008-08-01|1420.64
#2008-08-04|1421.00
#2008-08-05|1443.56
#2008-08-06|1483.76
#2008-08-07|1460.46
#2008-08-08|1453.94
#2008-08-11|1466.61
#2008-08-12|1477.76
#2008-08-13|1427.28
#2008-08-14|1436.93
#2008-08-15|1434.98
#2008-08-18|1414.65
#2008-08-19|1364.87
#2008-08-20|1367.81
#2008-08-21|1366.27
#2008-08-22|1395.07
#2008-08-25|1387.26
#2008-08-26|1401.44
#2008-08-27|1393.94
#2008-08-28|1441.58
#2008-08-29|1411.68
#2008-09-01| .
#2008-09-02|1417.52
#2008-09-03|1373.98
#2008-09-04|1311.06
#2008-09-05|1276.21
#2008-09-08|1291.01
#2008-09-09|1258.50
#2008-09-10|1238.79
#2008-09-11|1206.18
#2008-09-12|1236.94
#2008-09-15|1225.90
#2008-09-16|1207.25
#2008-09-17|1141.17
#2008-09-18|1127.02
#2008-09-19|1177.36
#2008-09-22|1182.72
#2008-09-23|1163.54
#2008-09-24|1152.73
#2008-09-25|1173.92
#2008-09-26|1151.00
#2008-09-29|1060.49
#2008-09-30|1047.95
#2008-10-01|1061.00
#2008-10-02|1042.12
#2008-10-03|1035.95
#2008-10-06| 897.79
#2008-10-07| 876.46
#2008-10-08| 837.66
#2008-10-09| 833.24
#2008-10-10| 756.59
#2008-10-13| 830.45
#2008-10-14| 868.40
#2008-10-15| 780.51
#2008-10-16| 743.41
#2008-10-17| 774.67
#2008-10-20| 802.42
#2008-10-21| 788.93
#2008-10-22| 742.07
#2008-10-23| 728.48
#2008-10-24| 681.16
#2008-10-27| 631.27
#2008-10-28| 639.04
#2008-10-29| 707.11
#2008-10-30| 758.53
#2008-10-31| 755.01
#2008-11-03| 764.43
#2008-11-04| 821.24
#2008-11-05| 855.20
#2008-11-06| 767.47
#2008-11-07| 776.45
#2008-11-10| 776.47
#2008-11-11| 734.75
#2008-11-12| 713.96
#2008-11-13| 714.72
#2008-11-14| 715.75
#2008-11-17| 707.12
#2008-11-18| 718.16
#2008-11-19| 683.20
#2008-11-20| 645.46
#2008-11-21| 629.21
#2008-11-24| 692.44
#2008-11-25| 711.42
#2008-11-26| 692.49
#2008-11-27| .
#2008-11-28| 686.78
#2008-12-01| 653.35
#2008-12-02| 670.78
#2008-12-03| 682.51
#2008-12-04| 677.17
#2008-12-05| 640.45
#2008-12-08| 698.30
#2008-12-09| 719.88
#2008-12-10| 753.22
#2008-12-11| 756.18
#2008-12-12| 735.06
#2008-12-15| 745.91
#2008-12-16| 773.41
#2008-12-17| 787.51
#2008-12-18| 793.04
#2008-12-19| 759.49
#2008-12-22| 748.38
#2008-12-23| 750.46
#2008-12-24| 755.81
#2008-12-25| .
#2008-12-26| 759.46
#2008-12-29| 766.65
#2008-12-30| 774.64
#2008-12-31| 769.61
#2009-01-01| .
#2009-01-02| 791.07
#2009-01-05| 795.91
#2009-01-06| 786.96
#2009-01-07| 801.82
#2009-01-08| 786.70
#2009-01-09| 776.31
#2009-01-12| 750.63
#2009-01-13| 730.84
#2009-01-14| 695.19
#2009-01-15| 684.74
#2009-01-16| 697.66
#2009-01-19| .
#2009-01-20| 655.67
#2009-01-21| 674.38
#2009-01-22| 670.29
#2009-01-23| 651.94
#2009-01-26| 689.39
#2009-01-27| 701.46
#2009-01-28| 729.97
#2009-01-29| 709.69
#2009-01-30| 699.45
#2009-02-02| 676.77
#2009-02-03| 697.65
#2009-02-04| 710.87
#2009-02-05| 714.39
#2009-02-06| 727.45
#2009-02-09| 742.58
#2009-02-10| 722.42
#2009-02-11| 712.18
#2009-02-12| 671.94
#2009-02-13| 673.52
#2009-02-16| .
#2009-02-17| 643.05
#2009-02-18| 636.08
#2009-02-19| 637.54
#2009-02-20| 613.34
#2009-02-23| 597.69
#2009-02-24| 588.57
#2009-02-25| 593.93
#2009-02-26| 601.32
#2009-02-27| 595.26
#2009-03-02| 571.48
#2009-03-03| 555.88
#2009-03-04| 581.15
#2009-03-05| 569.39
#2009-03-06| 551.78
#2009-03-09| 552.59
#2009-03-10| 592.57
#2009-03-11| 591.93
#2009-03-12| 599.93
#2009-03-13| 624.71
#2009-03-16| 644.75
#2009-03-17| 648.01
#2009-03-18| 657.16
#2009-03-19| 685.04
#2009-03-20| 680.39
#2009-03-23| 679.78
#2009-03-24| 694.57
#2009-03-25| 709.59
#2009-03-26| 722.20
#2009-03-27| 681.02
#2009-03-30| 658.97
#2009-03-31| 691.57
#2009-04-01| 701.54
#2009-04-02| 746.41
#2009-04-03| 748.89
#2009-04-06| 766.07
#2009-04-07| 741.96
#2009-04-08| 735.98
#2009-04-09| 745.83
#2009-04-10| .
#2009-04-13| 752.15
#2009-04-14| 762.30
#2009-04-15| 759.01
#2009-04-16| 769.77
#2009-04-17| 779.82
#2009-04-20| 735.06
#2009-04-21| 746.41
#2009-04-22| 781.29
#2009-04-23| 776.32
#2009-04-24| 798.47
#2009-04-27| 790.00
#2009-04-28| 787.49
#2009-04-29| 814.49
#2009-04-30| 833.19
#2009-05-01| 833.31
#2009-05-04| 852.15
#2009-05-05| 834.63
#2009-05-06| 836.97
#2009-05-07| 823.33
#2009-05-08| 831.10
#2009-05-11| 818.75
#2009-05-12| 821.42
#2009-05-13| 783.31
#2009-05-14| 790.08
#2009-05-15| 779.72
#2009-05-18| 792.65
#2009-05-19| 818.36
#2009-05-20| 841.49
#2009-05-21| 821.57
#2009-05-22| 832.31
#2009-05-25| .
#2009-05-26| 836.39
#2009-05-27| 846.53
#2009-05-28| 831.93
#2009-05-29| 848.18
#2009-06-01| 867.00
#2009-06-02| 880.98
#2009-06-03| 862.46
#2009-06-04| 859.70
#2009-06-05| 857.41
#2009-06-08| 841.46
#2009-06-09| 855.38
#2009-06-10| 870.03
#2009-06-11| 886.14
#2009-06-12| 870.70
#2009-06-15| 837.36
#2009-06-16| 842.49
#2009-06-17| 827.19
#2009-06-18| 837.69
#2009-06-19| 845.46
#2009-06-22| 803.34
#2009-06-23| 806.91
#2009-06-24| 822.55
#2009-06-25| 817.49
#2009-06-26| 830.12
#2009-06-29| 828.53
#2009-06-30| 833.05
#2009-07-01| 846.42
#2009-07-02| 813.36
#2009-07-03| .
#2009-07-06| 801.11
#2009-07-07| 791.05
#2009-07-08| 770.91
#2009-07-09| 792.43
#2009-07-10| 782.23
#2009-07-13| 803.31
#2009-07-14| 804.23
#2009-07-15| 847.69
#2009-07-16| 848.47
#2009-07-17| 858.93
#2009-07-20| 874.56
#2009-07-21| 876.21
#2009-07-22| 876.23
#2009-07-23| 886.00
#2009-07-24| 879.01
#2009-07-27| 875.79
#2009-07-28| 862.39
#2009-07-29| 875.65
#2009-07-30| 927.81
#2009-07-31| 946.36
#2009-08-03| 982.02
#2009-08-04| 990.31
#2009-08-05| 984.97
#2009-08-06| 997.14
#2009-08-07|1006.44
#2009-08-10| 998.99
#2009-08-11| 972.70
#2009-08-12| 997.14
#2009-08-13|1020.43
#2009-08-14|1007.67
#2009-08-17| 972.46
#2009-08-18| 982.09
#2009-08-19| 979.00
#2009-08-20|1009.25
#2009-08-21|1024.12
#2009-08-24|1032.72
#2009-08-25|1038.95
#2009-08-26|1069.60
#2009-08-27|1057.04
#2009-08-28|1080.04
#2009-08-31|1065.38
#2009-09-01|1044.14
#2009-09-02|1009.88
#2009-09-03|1017.79
#2009-09-04|1029.05
#2009-09-07| .
#2009-09-08|1097.38
#2009-09-09|1121.53
#2009-09-10|1133.80
#2009-09-11|1150.44
#2009-09-14|1158.87
#2009-09-15|1165.31
#2009-09-16|1195.02
#2009-09-17|1202.13
#2009-09-18|1198.97
#2009-09-21|1203.36
#2009-09-22|1227.52
#2009-09-23|1233.55
#2009-09-24|1198.08
#2009-09-25|1203.14
#2009-09-28|1227.70
#2009-09-29|1210.82
#2009-09-30|1213.37
#2009-10-01|1194.87
#2009-10-02|1165.31
#2009-10-05|1178.98
#2009-10-06|1224.19
#2009-10-07|1237.35
#2009-10-08|1263.77
#2009-10-09|1259.01
#2009-10-12|1301.55
#2009-10-13|1274.64
#2009-10-14|1298.89
#2009-10-15|1280.59
#2009-10-16|1261.51
#2009-10-19|1276.52
#2009-10-20|1258.21
#2009-10-21|1253.81
#2009-10-22|1230.65
#2009-10-23|1237.57
#2009-10-26|1201.94
#2009-10-27|1193.95
#2009-10-28|1138.37
#2009-10-29|1175.38
#2009-10-30|1113.85
#2009-11-02|1114.56
#2009-11-03|1090.76
#2009-11-04|1140.96
#2009-11-05|1126.03
#2009-11-06|1119.47
#2009-11-09|1151.17
#2009-11-10|1121.60
#2009-11-11|1131.79
#2009-11-12|1124.66
#2009-11-13|1135.97
#2009-11-16|1163.97
#2009-11-17|1148.47
#2009-11-18|1141.99
#2009-11-19|1114.12
#2009-11-20|1108.25
#2009-11-23|1113.72
#2009-11-24|1100.94
#2009-11-25|1110.11
#2009-11-26| .
#2009-11-27|1091.23
#2009-11-30|1073.50
#2009-12-01|1090.65
#2009-12-02|1084.04
#2009-12-03|1090.22
#2009-12-04|1085.63
#2009-12-07|1080.36
#2009-12-08|1073.88
#2009-12-09|1059.03
#2009-12-10|1058.60
#2009-12-11|1053.36
#2009-12-14|1059.66
#2009-12-15|1053.23
#2009-12-16|1073.60
#2009-12-17|1052.52
#2009-12-18|1045.25
#2009-12-21|1055.06
#2009-12-22|1052.58
#2009-12-23|1059.34
#2009-12-24|1060.11
#2009-12-25| .
#2009-12-28|1073.20
#2009-12-29|1080.15
#2009-12-30|1073.21
#2009-12-31|1082.08
#2010-01-01| .
#2010-01-04|1119.96
#2010-01-05|1137.04
#2010-01-06|1150.11
#2010-01-07|1149.86
#2010-01-08|1150.32
#2010-01-11|1170.05
#2010-01-12|1154.34
#2010-01-13|1154.70
#2010-01-14|1171.15
#2010-01-15|1161.31
#2010-01-18| .
#2010-01-19|1148.28
#2010-01-20|1136.23
#2010-01-21|1111.63
#2010-01-22|1111.89
#2010-01-25|1095.61
#2010-01-26|1096.41
#2010-01-27|1081.46
#2010-01-28|1070.09
#2010-01-29|1076.03
#2010-02-01|1088.49
#2010-02-02|1106.66
#2010-02-03|1099.51
#2010-02-04|1065.35
#2010-02-05|1027.70
#2010-02-08|1017.79
#2010-02-09|1017.88
#2010-02-10|1010.04
#2010-02-11| 967.51
#2010-02-12| 955.62
#2010-02-15| .
#2010-02-16| 979.59
#2010-02-17| 997.73
#2010-02-18|1011.50
#2010-02-19|1005.22
#2010-02-22|1027.88
#2010-02-23|1017.05
#2010-02-24|1028.40
#2010-02-25|1010.48
#2010-02-26|1032.17
#2010-03-01|1038.48
#2010-03-02|1060.00
#2010-03-03|1075.69
#2010-03-04|1076.46
#2010-03-05|1093.63
#2010-03-08|1097.58
#2010-03-09|1089.79
#2010-03-10|1110.29
#2010-03-11|1105.53
#2010-03-12|1110.88
#2010-03-15|1093.52
#2010-03-16|1111.45
#2010-03-17|1108.09
#2010-03-18|1087.81
#2010-03-19|1083.02
#2010-03-22|1085.46
#2010-03-23|1090.09
#2010-03-24|1067.75
#2010-03-25|1078.01
#2010-03-26|1077.74
#2010-03-29|1092.15
#2010-03-30|1074.62
#2010-03-31|1079.32
#2010-04-01|1093.01
#2010-04-02| .
#2010-04-05|1090.51
#2010-04-06|1084.60
#2010-04-07|1070.33
#2010-04-08|1064.92
#2010-04-09|1087.53
#2010-04-12|1100.20
#2010-04-13|1105.36
#2010-04-14|1146.60
#2010-04-15|1156.75
#2010-04-16|1131.95
#2010-04-19|1128.08
#2010-04-20|1139.90
#2010-04-21|1135.17
#2010-04-22|1121.34
#2010-04-23|1131.42
#2010-04-26|1136.18
#2010-04-27|1105.93
#2010-04-28|1061.23
#2010-04-29|1079.77
#2010-04-30|1096.84
#2010-05-03|1085.47
#2010-05-04|1043.91
#2010-05-05|1016.06
#2010-05-06| 991.53
#2010-05-07| 946.30
#2010-05-10|1012.54
#2010-05-11| 997.04
#2010-05-12|1020.63
#2010-05-13|1015.14
#2010-05-14| 973.15
#2010-05-17| 959.50
#2010-05-18| 969.39
#2010-05-19| 944.78
#2010-05-20| 912.38
#2010-05-21| 933.38
#2010-05-24| 924.51
#2010-05-25| 877.32
#2010-05-26| 901.36
#2010-05-27| 929.76
#2010-05-28| 944.20
#2010-05-31| .
#2010-06-01| 944.28
#2010-06-02| 936.43
#2010-06-03| 961.55
#2010-06-04| 938.72
#2010-06-07| 908.36
#2010-06-08| 895.79
#2010-06-09| 920.38
#2010-06-10| 946.25
#2010-06-11| 949.78
#2010-06-14| 978.04
#2010-06-15| 993.05
#2010-06-16| 981.93
#2010-06-17| 988.31
#2010-06-18| 996.76
#2010-06-21|1000.28
#2010-06-22| 987.87
#2010-06-23| 978.78
#2010-06-24| 972.89
#2010-06-25| 963.50
#2010-06-28| 970.83
#2010-06-29| 927.05
#2010-06-30| 926.35
#2010-07-01| 914.10
#2010-07-02| 918.73
#2010-07-05| .
#2010-07-06| 945.57
#2010-07-07| 953.29
#2010-07-08| 966.53
#2010-07-09| 966.51
#2010-07-12| 971.72
#2010-07-13| 989.89
#2010-07-14|1005.47
#2010-07-15|1004.33
#2010-07-16| 991.48
#2010-07-19| 983.06
#2010-07-20| 960.50
#2010-07-21| 960.32
#2010-07-22| 987.30
#2010-07-23| 977.54
#2010-07-26| 994.67
#2010-07-27| 997.81
#2010-07-28| 980.56
#2010-07-29| 999.47
#2010-07-30|1016.60
#2010-08-02|1035.34
#2010-08-03|1042.94
#2010-08-04|1030.24
#2010-08-05|1029.04
#2010-08-06|1020.49
#2010-08-09|1028.70
#2010-08-10|1003.49
#2010-08-11| 961.12
#2010-08-12| 951.80
#2010-08-13| 946.61
#2010-08-16| 949.47
#2010-08-17| 971.19
#2010-08-18| 962.12
#2010-08-19| 951.15
#2010-08-20| 927.62
#2010-08-23| 924.85
#2010-08-24| 914.33
#2010-08-25| 895.39
#2010-08-26| 916.37
#2010-08-27| 914.17
#2010-08-30| 917.26
#2010-08-31| 919.52
#2010-09-01| 954.82
#2010-09-02| 962.50
#2010-09-03| 977.54
#2010-09-06| .
#2010-09-07| 957.33
#2010-09-08| 967.10
#2010-09-09| 977.06
#2010-09-10| 982.01
#2010-09-13| 998.61
#2010-09-14|1011.57
#2010-09-15|1010.16
#2010-09-16|1007.20
#2010-09-17|1009.85
#2010-09-20|1038.95
#2010-09-21|1039.29
#2010-09-22|1049.92
#2010-09-23|1044.73
#2010-09-24|1082.12
#2010-09-27|1084.78
#2010-09-28|1091.12
#2010-09-29|1092.42
#2010-09-30|1098.91
#2010-10-01|1119.87
#2010-10-04|1097.91
#2010-10-05|1125.99
#2010-10-06|1133.04
#2010-10-07|1136.78
#2010-10-08|1132.59
#2010-10-11|1135.80
#2010-10-12|1138.02
#2010-10-13|1171.96
#2010-10-14|1172.58
#2010-10-15|1171.49
#2010-10-18|1170.43
#2010-10-19|1132.51
#2010-10-20|1155.21
#2010-10-21|1165.45
#2010-10-22|1161.89
#2010-10-25|1160.12
#2010-10-26|1150.10
#2010-10-27|1127.55
#2010-10-28|1151.07
#2010-10-29|1145.16
#2010-11-01|1145.37
#2010-11-02|1167.65
#2010-11-03|1157.19
#2010-11-04|1139.43
#2010-11-05|1118.87
#2010-11-08|1102.01
#2010-11-09|1109.47
#2010-11-10|1085.99
#2010-11-11|1071.95
#2010-11-12|1069.86
#2010-11-15|1065.07
#2010-11-16|1047.15
#2010-11-17|1052.78
#2010-11-18|1067.37
#2010-11-19|1062.64
#2010-11-22|1050.19
#2010-11-23|1029.77
#2010-11-24|1045.78
#2010-11-25| .
#2010-11-26|1020.81
#2010-11-29| 991.99
#2010-11-30| 991.42
#2010-12-01|1007.84
#2010-12-02|1025.85
#2010-12-03|1057.12
#2010-12-06|1046.69
#2010-12-07|1065.76
#2010-12-08|1061.33
#2010-12-09|1061.70
#2010-12-10|1064.80
#2010-12-13|1081.59
#2010-12-14|1081.50
#2010-12-15|1080.17
#2010-12-16|1068.40
#2010-12-17|1075.23
#2010-12-20|1068.99
#2010-12-21|1082.94
#2010-12-22|1071.56
#2010-12-23|1072.14
#2010-12-24| .
#2010-12-27|1066.53
#2010-12-28|1070.79
#2010-12-29|1076.17
#2010-12-30|1084.01
#2010-12-31|1085.40
#2011-01-03|1098.18
#2011-01-04|1096.18
#2011-01-05|1084.68
#2011-01-06|1074.88
#2011-01-07|1071.57
#2011-01-10|1053.69
#2011-01-11|1071.02
#2011-01-12|1097.03
#2011-01-13|1125.23
#2011-01-14|1133.66
#2011-01-17| .
#2011-01-18|1141.37
#2011-01-19|1138.14
#2011-01-20|1122.14
#2011-01-21|1141.18
#2011-01-24|1147.69
#2011-01-25|1149.57
#2011-01-26|1172.73
#2011-01-27|1184.92
#2011-01-28|1163.41
#2011-01-31|1165.18
#2011-02-01|1192.15
#2011-02-02|1210.25
#2011-02-03|1184.18
#2011-02-04|1188.55
#2011-02-07|1207.50
#2011-02-08|1221.34
#2011-02-09|1225.26
#2011-02-10|1260.98
#2011-02-11|1284.61
#2011-02-14|1282.31
#2011-02-15|1270.38
#2011-02-16|1299.68
#2011-02-17|1344.94
#2011-02-18|1351.91
#2011-02-21| .
#2011-02-22|1329.61
#2011-02-23|1324.85
#2011-02-24|1307.14
#2011-02-25|1339.58
#2011-02-28|1362.76
#2011-03-01|1346.85
#2011-03-02|1359.73
#2011-03-03|1399.58
#2011-03-04|1405.65
#2011-03-07|1431.77
#2011-03-08|1411.82
#2011-03-09|1387.82
#2011-03-10|1364.73
#2011-03-11|1360.87
#2011-03-14|1367.10
#2011-03-15|1335.44
#2011-03-16|1304.60
#2011-03-17|1327.17
#2011-03-18|1342.59
#2011-03-21|1386.24
#2011-03-22|1374.70
#2011-03-23|1370.41
#2011-03-24|1413.63
#2011-03-25|1416.52
#2011-03-28|1451.27
#2011-03-29|1443.66
#2011-03-30|1440.60
#2011-03-31|1440.07
#2011-04-01|1455.90
#2011-04-04|1465.82
#2011-04-05|1472.61
#2011-04-06|1470.98
#2011-04-07|1456.92
#2011-04-08|1471.29
#2011-04-11|1468.76
#2011-04-12|1434.93
#2011-04-13|1481.48
#2011-04-14|1486.75
#2011-04-15|1479.25
#2011-04-18|1428.84
#2011-04-19|1436.76
#2011-04-20|1505.28
#2011-04-21|1508.55
#2011-04-22| .
#2011-04-25|1507.46
#2011-04-26|1541.04
#2011-04-27|1548.39
#2011-04-28|1558.59
#2011-04-29|1558.88
#2011-05-02|1580.05
#2011-05-03|1560.07
#2011-05-04|1534.60
#2011-05-05|1522.67
#2011-05-06|1510.14
#2011-05-09|1508.53
#2011-05-10|1525.21
#2011-05-11|1514.41
#2011-05-12|1503.95
#2011-05-13|1499.12
#2011-05-16|1490.14
#2011-05-17|1440.36
#2011-05-18|1464.14
#2011-05-19|1463.86
#2011-05-20|1457.63
#2011-05-23|1412.06
#2011-05-24|1416.83
#2011-05-25|1412.48
#2011-05-26|1414.78
#2011-05-27|1440.81
#2011-05-30| .
#2011-05-31|1460.04
#2011-06-01|1466.84
#2011-06-02|1432.50
#2011-06-03|1451.87
#2011-06-06|1438.85
#2011-06-07|1444.23
#2011-06-08|1409.10
#2011-06-09|1408.78
#2011-06-10|1378.70
#2011-06-13|1374.09
#2011-06-14|1408.92
#2011-06-15|1380.71
#2011-06-16|1351.77
#2011-06-17|1371.11
#2011-06-20|1365.20
#2011-06-21|1401.72
#2011-06-22|1409.27
#2011-06-23|1347.45
#2011-06-24|1358.97
#2011-06-27|1381.57
#2011-06-28|1406.60
#2011-06-29|1430.87
#2011-06-30|1459.25
#2011-07-01|1460.61
#2011-07-04| .
#2011-07-05|1462.37
#2011-07-06|1452.68
#2011-07-07|1479.07
#2011-07-08|1445.53
#2011-07-11|1382.09
#2011-07-12|1359.71
#2011-07-13|1371.92
#2011-07-14|1333.99
#2011-07-15|1321.00
#2011-07-18|1278.27
#2011-07-19|1340.15
#2011-07-20|1347.42
#2011-07-21|1372.89
#2011-07-22|1378.10
#2011-07-25|1370.90
#2011-07-26|1391.26
#2011-07-27|1352.49
#2011-07-28|1257.42
#2011-07-29|1240.25
#2011-08-01|1197.48
#2011-08-02|1169.95
#2011-08-03|1144.83
#2011-08-04|1081.07
#2011-08-05|1081.07
#2011-08-08|1004.61
#2011-08-09|1059.44
#2011-08-10|1030.33
#2011-08-11|1079.90
#2011-08-12|1121.74
#2011-08-15|1137.11
#2011-08-16|1132.46
#2011-08-17|1123.64
#2011-08-18|1039.13
#2011-08-19|1044.63
#2011-08-22|1040.57
#2011-08-23|1054.44
#2011-08-24|1065.61
#2011-08-25|1056.33
#2011-08-26|1051.05
#2011-08-29|1092.70
#2011-08-30|1088.59
#2011-08-31|1111.45
#2011-09-01|1108.20
#2011-09-02|1082.79
#2011-09-05| .
#2011-09-06|1001.14
#2011-09-07|1041.28
#2011-09-08|1041.15
#2011-09-09| 979.76
#2011-09-12| 936.47
#2011-09-13| 940.56
#2011-09-14| 962.05
#2011-09-15|1003.67
#2011-09-16|1001.48
#2011-09-19| 971.87
#2011-09-20| 990.33
#2011-09-21| 988.33
#2011-09-22| 921.10
#2011-09-23| 921.30
#2011-09-26| 931.81
#2011-09-27| 995.50
#2011-09-28| 979.19
#2011-09-29| 981.32
#2011-09-30| 939.35
#2011-10-03| 878.82
#2011-10-04| 842.25
#2011-10-05| 894.91
#2011-10-06| 925.32
#2011-10-07| 939.02
#2011-10-10| 964.75
#2011-10-11| 950.93
#2011-10-12| 987.13
#2011-10-13| 986.76
#2011-10-14|1017.84
#2011-10-17| 991.43
#2011-10-18| 976.59
#2011-10-19| 962.63
#2011-10-20| 947.88
#2011-10-21| 976.16
#2011-10-24| 999.71
#2011-10-25| 994.44
#2011-10-26| 989.11
#2011-10-27|1052.71
#2011-10-28|1044.01
#2011-10-31|1005.15
#2011-11-01| 943.43
#2011-11-02| 957.08
#2011-11-03| 985.95
#2011-11-04| 940.21
#2011-11-07| 915.60
#2011-11-08| 939.26
#2011-11-09| 912.17
#2011-11-10| 902.14
#2011-11-11| 931.41
#2011-11-14| 916.83
#2011-11-15| 900.06
#2011-11-16| 897.94
#2011-11-17| 882.26
#2011-11-18| 877.06
#2011-11-21| 856.52
#2011-11-22| 828.87
#2011-11-23| 796.97
#2011-11-24| .
#2011-11-25| 805.58
#2011-11-28| 844.39
#2011-11-29| 857.41
#2011-11-30| 884.90
#2011-12-01| 881.17
#2011-12-02| 884.41
#2011-12-05| 889.50
#2011-12-06| 874.80
#2011-12-07| 875.74
#2011-12-08| 846.93
#2011-12-09| 869.33
#2011-12-12| 839.69
#2011-12-13| 833.74
#2011-12-14| 796.49
#2011-12-15| 804.49
#2011-12-16| 797.79
#2011-12-19| 786.18
#2011-12-20| 826.21
#2011-12-21| 800.01
#2011-12-22| 814.55
#2011-12-23| 822.14
#2011-12-26| .
#2011-12-27| 818.60
#2011-12-28| 804.82
#2011-12-29| 811.13
#2011-12-30| 821.54
#2012-01-02| .
#2012-01-03| 859.40
#2012-01-04| 836.41
#2012-01-05| 816.46
#2012-01-06| 819.71
#2012-01-09| 821.57
#2012-01-10| 834.98
#2012-01-11| 833.71
#2012-01-12| 841.34
#2012-01-13| 833.12
#2012-01-16| .
#2012-01-17| 857.39
#2012-01-18| 874.29
#2012-01-19| 903.72
#2012-01-20| 905.11
#2012-01-23| 920.61
#2012-01-24| 902.43
#2012-01-25| 886.22
#2012-01-26| 915.18
#2012-01-27| 915.17
#2012-01-30| 900.82
#2012-01-31| 903.15
#2012-02-01| 929.73
#2012-02-02| 932.82
#2012-02-03| 945.01
#2012-02-06| 941.71
#2012-02-07| 951.55
#2012-02-08| 960.06
#2012-02-09| 958.65
#2012-02-10| 969.04
#2012-02-13| 966.67
#2012-02-14| 965.13
#2012-02-15| 972.27
#2012-02-16| 980.90
#2012-02-17|1009.79
#2012-02-20| .
#2012-02-21|1026.44
#2012-02-22|1013.91
#2012-02-23|1021.28
#2012-02-24|1047.56
#2012-02-27|1034.32
#2012-02-28|1036.38
#2012-02-29|1035.95
#2012-03-01|1028.31
#2012-03-02|1026.21
#2012-03-05|1021.67
#2012-03-06| 981.98
#2012-03-07| 991.58
#2012-03-08|1020.54
#2012-03-09|1010.47
#2012-03-12|1005.25
#2012-03-13|1020.81
#2012-03-14|1019.96
#2012-03-15|1027.07
#2012-03-16|1033.98
#2012-03-19|1041.83
#2012-03-20|1029.36
#2012-03-21|1028.13
#2012-03-22|1013.68
#2012-03-23|1019.21
#2012-03-26|1034.81
#2012-03-27|1047.27
#2012-03-28|1036.35
#2012-03-29|1023.30
#2012-03-30|1032.91
#2012-04-02|1044.12
#2012-04-03|1045.58
#2012-04-04| 983.30
#2012-04-05| 980.50
#2012-04-06| .
#2012-04-09| 981.06
#2012-04-10| 951.26
#2012-04-11| 960.31
#2012-04-12| 982.69
#2012-04-13| 958.55
#2012-04-16| 946.75
#2012-04-17| 972.12
#2012-04-18| 958.04
#2012-04-19| 946.63
#2012-04-20| 951.21
#2012-04-23| 918.91
#2012-04-24| 936.61
#2012-04-25| 960.40
#2012-04-26| 961.88
#2012-04-27| 963.94
#2012-04-30| 954.54
#2012-05-01| 953.78
#2012-05-02| 950.00
#2012-05-03| 945.19
#2012-05-04| 923.73
#2012-05-07| 929.96
#2012-05-08| 904.72
#2012-05-09| 908.76
#2012-05-10| 918.67
#2012-05-11| 921.04
#2012-05-14| 895.30
#2012-05-15| 887.85
#2012-05-16| 889.69
#2012-05-17| 874.35
#2012-05-18| 864.05
#2012-05-21| 876.15
#2012-05-22| 897.18
#2012-05-23| 867.98
#2012-05-24| 883.38
#2012-05-25| 876.24
#2012-05-28| .
#2012-05-29| 892.03
#2012-05-30| 867.00
#2012-05-31| 862.33
#2012-06-01| 840.15
#2012-06-04| 836.23
#2012-06-05| 838.95
#2012-06-06| 859.83
#2012-06-07| 880.47
#2012-06-08| 871.96
#2012-06-11| 872.94
#2012-06-12| 860.85
#2012-06-13| 859.58
#2012-06-14| 850.75
#2012-06-15| 870.56
#2012-06-18| 870.83
#2012-06-19| 894.37
#2012-06-20| 907.21
#2012-06-21| 900.42
#2012-06-22| 886.61
#2012-06-25| 865.07
#2012-06-26| 857.40
#2012-06-27| 875.12
#2012-06-28| 866.72
#2012-06-29| 920.30
#2012-07-02| 926.15
#2012-07-03| 931.89
#2012-07-04| .
#2012-07-05| 911.25
#2012-07-06| 884.85
#2012-07-09| 875.34
#2012-07-10| 880.85
#2012-07-11| 877.90
#2012-07-12| 859.75
#2012-07-13| 868.58
#2012-07-16| 864.16
#2012-07-17| 832.12
#2012-07-18| 845.83
#2012-07-19| 864.07
#2012-07-20| 847.97
#2012-07-23| 824.69
#2012-07-24| 827.04
#2012-07-25| 830.67
#2012-07-26| 866.96
#2012-07-27| 883.68
#2012-07-30| 875.96
#2012-07-31| 883.69
#2012-08-01| 888.63
#2012-08-02| 867.72
#2012-08-03| 898.22
#2012-08-06| 905.32
#2012-08-07| 900.81
#2012-08-08| 896.15
#2012-08-09| 889.32
#2012-08-10| 888.43
#2012-08-13| 884.79
#2012-08-14| 886.25
#2012-08-15| 884.69
#2012-08-16| 897.44
#2012-08-17| 896.32
#2012-08-20| 894.06
#2012-08-21| 914.79
#2012-08-22| 901.04
#2012-08-23| 907.36
#2012-08-24| 889.59
#2012-08-27| 892.32
#2012-08-28| 892.28
#2012-08-29| 893.72
#2012-08-30| 887.41
#2012-08-31| 903.82
#2012-09-03| .
#2012-09-04| 897.52
#2012-09-05| 898.73
#2012-09-06| 923.27
#2012-09-07| 938.45
#2012-09-10| 935.59
#2012-09-11| 942.31
#2012-09-12| 956.97
#2012-09-13| 959.36
#2012-09-14| 990.02
#2012-09-17| 986.34
#2012-09-18| 972.14
#2012-09-19| 979.57
#2012-09-20| 970.58
#2012-09-21| 989.83
#2012-09-24| 972.61
#2012-09-25| 989.53
#2012-09-26| 959.89
#2012-09-27| 966.95
#2012-09-28| 970.89
#2012-10-01| 986.61
#2012-10-02| 975.23
#2012-10-03| 968.50
#2012-10-04| 965.80
#2012-10-05| 979.28
#2012-10-08| 962.77
#2012-10-09| 951.84
#2012-10-10| 933.16
#2012-10-11| 939.68
#2012-10-12| 938.34
#2012-10-15| 938.03
#2012-10-16| 960.10
#2012-10-17| 960.79
#2012-10-18| 966.31
#2012-10-19| 962.58
#2012-10-22| 959.35
#2012-10-23| 941.72
#2012-10-24| 952.34
#2012-10-25| 950.76
#2012-10-26| 947.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 953.42
#2012-11-01| 962.44
#2012-11-02| 956.72
#2012-11-05| 947.70
#2012-11-06| 956.25
#2012-11-07| 944.54
#2012-11-08| 937.58
#2012-11-09| 942.30
#2012-11-12| 935.00
#2012-11-13| 941.98
#2012-11-14| 937.08
#2012-11-15| 933.08
#2012-11-16| 923.41
#2012-11-19| 941.49
#2012-11-20| 946.35
#2012-11-21| 948.32
#2012-11-22| .
#2012-11-23| 986.03
#2012-11-26| 982.23
#2012-11-27| 987.97
#2012-11-28| 987.77
#2012-11-29| 999.43
#2012-11-30|1000.00
#2012-12-03|1004.18
#2012-12-04| 999.72
#2012-12-05| 998.58
#2012-12-06| 993.67
#2012-12-07| 996.13
#2012-12-10| 998.68
#2012-12-11|1009.26
#2012-12-12|1018.09
#2012-12-13|1017.17
#2012-12-14|1023.15
#2012-12-17|1026.39
#2012-12-18|1042.71
#2012-12-19|1058.52
#2012-12-20|1045.18
#2012-12-21|1029.35
#2012-12-24|1029.17
#2012-12-25|1029.17
#2012-12-26|1031.28
#2012-12-27|1037.74
#2012-12-28|1031.62
#2012-12-31|1029.04
#2013-01-01|1029.04
#2013-01-02|1053.97
#2013-01-03|1049.03
#2013-01-04|1045.20
#2013-01-07|1065.85
#2013-01-08|1051.56
#2013-01-09|1059.44
#2013-01-10|1075.61
#2013-01-11|1093.12
#2013-01-14|1109.08
#2013-01-15|1097.83
#2013-01-16|1098.98
#2013-01-17|1112.76
#2013-01-18|1103.07
#2013-01-21|1113.73
#2013-01-22|1101.90
#2013-01-23|1108.60
#2013-01-24|1115.51
#2013-01-25|1137.52
#2013-01-28|1138.90
#2013-01-29|1131.44
#2013-01-30|1119.34
#2013-01-31|1115.17
#2013-02-01|1154.10
#2013-02-04|1127.25
#2013-02-05|1126.34
#2013-02-06|1125.99
#2013-02-07|1108.73
#2013-02-08|1119.80
#2013-02-11|1115.74
#2013-02-12|1130.74
#2013-02-13|1134.89
#2013-02-14|1121.99
#2013-02-15|1123.95
#2013-02-18|1121.72
#2013-02-19|1135.69
#2013-02-20|1139.01
#2013-02-21|1112.29
#2013-02-22|1126.44
#2013-02-25|1130.87
#2013-02-26|1107.48
#2013-02-27|1118.73
#2013-02-28|1111.31
#2013-03-01|1098.09
#2013-03-04|1103.30
#2013-03-05|1135.97
#2013-03-06|1132.56
#2013-03-07|1140.47
#2013-03-08|1134.71
#2013-03-11| .
#2013-03-12|1132.50
#2013-03-13|1121.52
#2013-03-14|1129.67
#2013-03-15|1135.02
#2013-03-18|1127.68
#2013-03-19|1125.62
#2013-03-20|1128.97
#2013-03-21|1104.59
#2013-03-22|1107.52
#2013-03-25|1099.19
#2013-03-26|1098.36
#2013-03-27|1082.95
#2013-03-28|1090.24
#2013-03-29| .
#2013-04-01|1090.75
#2013-04-02|1093.66
#2013-04-03|1092.09
#2013-04-04|1081.37
#2013-04-05|1079.04
#2013-04-08|1076.39
#2013-04-09|1084.25
#2013-04-10|1107.58
#2013-04-11|1124.08
#2013-04-12|1101.82
#2013-04-15|1094.49
#2013-04-16|1089.28
#2013-04-17|1068.92
#2013-04-18|1078.49
#2013-04-19|1079.28
#2013-04-22|1079.68
#2013-04-23|1099.73
#2013-04-24|1109.98
#2013-04-25|1124.47
#2013-04-26|1119.20
#2013-04-29|1131.25
#2013-04-30|1134.24
#2013-05-01|1135.01
#2013-05-02|1139.20
#2013-05-03|1144.16
#2013-05-06|1142.57
#2013-05-07|1158.39
#2013-05-08|1178.10
#2013-05-09|1176.77
#2013-05-10|1171.19
#2013-05-13|1172.59
#2013-05-14|1176.69
#2013-05-15|1168.56
#2013-05-16|1178.25
#2013-05-17|1168.72
#2013-05-20|1183.91
#2013-05-21|1178.43
#2013-05-22|1168.19
#2013-05-23|1148.22
#2013-05-24|1151.68
#2013-05-27|1160.51
#2013-05-28|1172.53
#2013-05-29|1172.15
#2013-05-30|1189.90
#2013-05-31|1178.88
#2013-06-03|1175.59
#2013-06-04|1183.85
#2013-06-05|1168.62
#2013-06-06|1182.27
#2013-06-07|1190.76
#2013-06-10|1192.42
#2013-06-11|1191.12
#2013-06-12|1191.94
#2013-06-13|1202.61
#2013-06-14|1207.64
#2013-06-17|1223.31
#2013-06-18|1227.68
#2013-06-19|1241.60
#2013-06-20|1201.08
#2013-06-21|1184.61
#2013-06-24|1151.96
#2013-06-25|1155.33
#2013-06-26|1164.16
#2013-06-27|1183.94
#2013-06-28|1172.57
#2013-07-01|1180.18
#2013-07-02|1180.56
#2013-07-03|1173.03
#2013-07-04|1190.75
#2013-07-05|1176.24
#2013-07-08|1194.40
#2013-07-09|1189.59
#2013-07-10|1197.91
#2013-07-11|1218.42
#2013-07-12|1229.49
#2013-07-15|1231.88
#2013-07-16|1235.14
#2013-07-17|1235.45
#2013-07-18|1252.53
#2013-07-19|1262.66
#2013-07-22|1272.63
#2013-07-23|1260.08
#2013-07-24|1271.98
#2013-07-25|1271.45
#2013-07-26|1264.44
#2013-07-29|1264.17
#2013-07-30|1293.32
#2013-07-31|1306.18
#2013-08-01|1312.64
#2013-08-02|1323.99
#2013-08-05|1332.21
#2013-08-06|1337.27
#2013-08-07|1339.11
#2013-08-08|1343.72
#2013-08-09|1346.59
#2013-08-12|1340.89
#2013-08-13|1341.74
#2013-08-14|1355.91
#2013-08-15|1338.86
#2013-08-16|1354.01
#2013-08-19|1352.61
#2013-08-20|1339.15
#2013-08-21|1337.83
#2013-08-22|1349.56
#2013-08-23|1361.04
#2013-08-26|1356.42
#2013-08-27|1315.78
#2013-08-28|1316.67
#2013-08-29|1321.94
#2013-08-30|1301.27
#2013-09-02|1322.03
#2013-09-03|1333.21
#2013-09-04|1343.82
#2013-09-05|1346.81
#2013-09-06|1362.63
#2013-09-09|1385.79
#2013-09-10|1410.47
#2013-09-11|1391.73
#2013-09-12|1406.48
#2013-09-13|1392.59
#2013-09-16|1416.15
#2013-09-17|1404.87
#2013-09-18|1409.70
#2013-09-19|1431.88
#2013-09-20|1439.27
#2013-09-23|1422.04
#2013-09-24|1430.38
#2013-09-25|1426.90
#2013-09-26|1434.18
#2013-09-27|1443.05
#2013-09-30|1434.71
#2013-10-01|1455.35
#2013-10-02|1461.02
#2013-10-03|1464.84
#2013-10-04|1460.26
#2013-10-07|1451.58
#2013-10-08|1442.39
#2013-10-09|1403.04
#2013-10-10|1440.84
#2013-10-11|1450.88
#2013-10-14|1421.85
#2013-10-15|1410.89
#2013-10-16|1406.53
#2013-10-17|1433.09
#2013-10-18|1461.00
#2013-10-21|1462.91
#2013-10-22|1470.80
#2013-10-23|1455.76
#2013-10-24|1438.78
#2013-10-25|1443.20
#2013-10-28|1432.30
#2013-10-29|1435.76
#2013-10-30|1436.78
#2013-10-31|1479.00
#2013-11-01|1481.61
#2013-11-04|1474.50
#2013-11-05|1467.36
#2013-11-06|1481.78
#2013-11-07|1474.04
#2013-11-08|1471.40
#2013-11-11|1490.24
#2013-11-12|1483.42
#2013-11-13|1473.21
#2013-11-14|1493.67
#2013-11-15|1493.69
#2013-11-18|1482.91
#2013-11-19|1480.16
#2013-11-20|1457.01
#2013-11-21|1454.42
#2013-11-22|1475.06
#2013-11-25|1486.92
#2013-11-26|1506.77
#2013-11-27|1508.40
#2013-11-28|1521.86
#2013-11-29|1523.68
#2013-12-02|1533.04
#2013-12-03|1523.93
#2013-12-04|1515.93
#2013-12-05|1527.86
#2013-12-06|1542.44
#2013-12-09|1558.78
#2013-12-10|1551.18
#2013-12-11|1554.15
#2013-12-12|1540.84
#2013-12-13|1540.93
#2013-12-16|1540.84
#2013-12-17|1527.65
#2013-12-18|1544.66
#2013-12-19|1552.52
#2013-12-20|1532.45
#2013-12-23|1532.60
#2013-12-24|1526.71
#2013-12-25|1526.71
#2013-12-26|1529.56
#2013-12-27|1572.50
#2013-12-30|1577.40
#2013-12-31|1566.90
#2014-01-01|1566.90
#2014-01-02|1554.32
#2014-01-03|1569.10
#2014-01-06|1572.43
#2014-01-07|1577.35
#2014-01-08|1591.44
#2014-01-09|1567.66
#2014-01-10|1571.65
#2014-01-13|1594.22
#2014-01-14|1592.87
#2014-01-15|1594.88
#2014-01-16|1581.90
#2014-01-17|1577.03
#2014-01-20|1570.88
#2014-01-21|1587.62
#2014-01-22|1601.46
#2014-01-23|1603.72
#2014-01-24|1558.26
#2014-01-27|1554.03
#2014-01-28|1570.70
#2014-01-29|1583.23
#2014-01-30|1574.45
#2014-01-31|1551.52
#2014-02-03|1545.84
#2014-02-04|1562.83
#2014-02-05|1557.64
#2014-02-06|1601.58
#2014-02-07|1600.87
#2014-02-10|1606.41
#2014-02-11|1602.62
#2014-02-12|1611.89
#2014-02-13|1630.64
#2014-02-14|1625.18
#2014-02-17|1637.20
#2014-02-18|1640.04
#2014-02-19|1641.63
#2014-02-20|1646.85
#2014-02-21|1660.65
#2014-02-24|1676.74
#2014-02-25|1679.38
#2014-02-26|1653.67
#2014-02-27|1652.59
#2014-02-28|1690.28
#2014-03-03|1639.99
#2014-03-04|1652.99
#2014-03-05|1656.66
#2014-03-06|1685.02
#2014-03-07|1671.13
#2014-03-10|1692.17
#2014-03-11|1692.52
#2014-03-12|1676.84
#2014-03-13|1658.39
#2014-03-14|1632.57
#2014-03-17|1648.63
#2014-03-18|1666.30
#2014-03-19|1650.70
#2014-03-20|1650.82
#2014-03-21|1638.18
#2014-03-24|1601.75
#2014-03-25|1619.85
#2014-03-26|1639.78
#2014-03-27|1643.92
#2014-03-28|1647.87
#2014-03-31|1647.85
#2014-04-01|1647.99
#2014-04-02|1650.93
#2014-04-03|1641.01
#2014-04-04|1643.54
#2014-04-07|1612.85
#2014-04-08|1612.79
#2014-04-09|1627.49
#2014-04-10|1628.59
#2014-04-11|1592.38
#2014-04-14|1569.65
#2014-04-15|1556.39
#2014-04-16|1560.46
#2014-04-17|1591.48
#2014-04-18|1589.14
#2014-04-21|1587.85
#2014-04-22|1604.81
#2014-04-23|1621.49
#2014-04-24|1628.45
#2014-04-25|1617.91
#2014-04-28|1605.29
#2014-04-29|1603.79
#2014-04-30|1615.56
#2014-05-01|1615.56
#2014-05-02|1630.68
#2014-05-05|1629.28
#2014-05-06|1644.06
#2014-05-07|1627.91
#2014-05-08|1634.57
#2014-05-09|1615.05
#2014-05-12|1645.05
#2014-05-13|1643.57
#2014-05-14|1635.92
#2014-05-15|1609.36
#2014-05-16|1591.16
#2014-05-19|1596.20
#2014-05-20|1605.99
#2014-05-21|1615.34
#2014-05-22|1619.46
#2014-05-23|1620.42
#2014-05-26|1654.96
#2014-05-27|1666.39
#2014-05-28|1670.06
#2014-05-29|1681.43
#2014-05-30|1692.85
#2014-06-02|1680.35
#2014-06-03|1672.71
#2014-06-04|1676.68
#2014-06-05|1694.04
#2014-06-06|1700.44
#2014-06-09|1694.55
#2014-06-10|1684.69
#2014-06-11|1648.63
#2014-06-12|1672.93
#2014-06-13|1650.25
#2014-06-16|1640.01
#2014-06-17|1644.42
#2014-06-18|1644.90
#2014-06-19|1650.65
#2014-06-20|1638.59
#2014-06-23|1644.28
#2014-06-24|1621.43
#2014-06-25|1601.48
#2014-06-26|1603.20
#2014-06-27|1611.80
#2014-06-30|1601.88
#2014-07-01|1622.12
#2014-07-02|1621.53
#2014-07-03|1657.62
#2014-07-04|1647.90
#2014-07-07|1629.31
#2014-07-08|1601.82
#2014-07-09|1605.73
#2014-07-10|1576.44
#2014-07-11|1567.99
#2014-07-14|1597.82
#2014-07-15|1562.43
#2014-07-16|1577.62
#2014-07-17|1571.94
#2014-07-18|1584.10
#2014-07-21|1584.38
#2014-07-22|1601.14
#2014-07-23|1603.02
#2014-07-24|1619.83
#2014-07-25|1599.48
#2014-07-28|1598.18
#2014-07-29|1617.80
#2014-07-30|1610.34
#2014-07-31|1597.23
#2014-08-01|1565.94
#2014-08-04|1544.27
#2014-08-05|1528.47
#2014-08-06|1511.78
#2014-08-07|1498.89
#2014-08-08|1489.71
#2014-08-11|1509.36
#2014-08-12|1500.40
#2014-08-13|1494.20
#2014-08-14|1496.70
#2014-08-15|1488.48
#2014-08-18|1504.07
#2014-08-19|1514.79
#2014-08-20|1504.29
#2014-08-21|1525.95
#2014-08-22|1512.64
#2014-08-25|1526.84
#2014-08-26|1534.16
#2014-08-27|1539.51
#2014-08-28|1521.02
#2014-08-29|1520.13
#2014-09-01|1501.16
#2014-09-02|1506.11
#2014-09-03|1526.42
#2014-09-04|1522.24
#2014-09-05|1531.45
#2014-09-08|1536.08
#2014-09-09|1523.70
#2014-09-10|1522.58
#2014-09-11|1537.57
#2014-09-12|1550.61
#2014-09-15|1554.34
#2014-09-16|1538.63
#2014-09-17|1556.63
#2014-09-18|1561.54
#2014-09-19|1543.53
#2014-09-22|1538.85
#2014-09-23|1513.22
#2014-09-24|1502.39
#2014-09-25|1485.74
#2014-09-26|1481.08
#2014-09-29|1481.12
#2014-09-30|1478.87
#2014-10-01|1464.02
#2014-10-02|1443.88
#2014-10-03|1434.10
#2014-10-06|1442.67
#2014-10-07|1411.31
#2014-10-08|1389.16
#2014-10-09|1377.18
#2014-10-10|1348.33
#2014-10-13|1337.87
#2014-10-14|1364.69
#2014-10-15|1325.51
#2014-10-16|1320.62
#2014-10-17|1363.53
#2014-10-20|1346.03
#2014-10-21|1366.93
#2014-10-22|1380.75
#2014-10-23|1376.54
#2014-10-24|1373.65
#2014-10-27|1365.81
#2014-10-28|1389.76
#2014-10-29|1396.46
#2014-10-30|1414.25
#2014-10-31|1422.88
#2014-11-03|1439.58
#2014-11-04|1431.36
#2014-11-05|1450.39
#2014-11-06|1459.44
#2014-11-07|1456.95
#2014-11-10|1459.72
#2014-11-11|1462.66
#2014-11-12|1450.01
#2014-11-13|1441.85
#2014-11-14|1445.45
#2014-11-17|1453.50
#2014-11-18|1477.80
#2014-11-19|1480.98
#2014-11-20|1489.42
#2014-11-21|1506.93
#2014-11-24|1531.00
#2014-11-25|1533.36
#2014-11-26|1550.22
#2014-11-27|1540.09
#2014-11-28|1548.59
#2014-12-01|1550.63
#2014-12-02|1514.21
#2014-12-03|1513.37
#2014-12-04|1527.87
#2014-12-05|1531.28
#2014-12-08|1523.81
#2014-12-09|1494.16
#2014-12-10|1490.08
#2014-12-11|1485.56
#2014-12-12|1469.29
#2014-12-15|1431.55
#2014-12-16|1459.26
#2014-12-17|1446.73
#2014-12-18|1500.81
#2014-12-19|1516.80
#2014-12-22|1526.78
#2014-12-23|1526.67
#2014-12-24|1528.95
#2014-12-25|1528.95
#2014-12-26|1526.56
#2014-12-29|1526.98
#2014-12-30|1515.02
#2014-12-31|1519.31
#2015-01-01|1519.31
#2015-01-02|1512.13
#2015-01-05|1481.27
#2015-01-06|1444.84
#2015-01-07|1425.33
#2015-01-08|1465.70
#2015-01-09|1471.04
#2015-01-12|1470.30
#2015-01-13|1462.22
#2015-01-14|1443.92
#2015-01-15|1445.14
#2015-01-16|1430.54
#2015-01-19|1453.69
#2015-01-20|1454.21
#2015-01-21|1450.99
#2015-01-22|1462.54
#2015-01-23|1476.29
#2015-01-26|1493.96
#2015-01-27|1486.92
#2015-01-28|1492.58
#2015-01-29|1498.24
#2015-01-30|1486.60
#2015-02-02|1482.01
#2015-02-03|1512.45
#2015-02-04|1531.03
#2015-02-05|1558.89
#2015-02-06|1546.79
#2015-02-09|1529.25
#2015-02-10|1550.23
#2015-02-11|1546.29
#2015-02-12|1570.47
#2015-02-13|1569.94
#2015-02-16|1585.15
#2015-02-17|1567.36
#2015-02-18|1584.73
#2015-02-19|1607.96
#2015-02-20|1606.44
#2015-02-23|1619.68
#2015-02-24|1624.28
#2015-02-25|1627.55
#2015-02-26|1624.72
#2015-02-27|1623.67
#2015-03-02|1620.54
#2015-03-03|1603.17
#2015-03-04|1587.03
#2015-03-05|1593.25
#2015-03-06|1570.36
#2015-03-09|1561.78
#2015-03-10|1536.30
#2015-03-11|1556.24
#2015-03-12|1565.13
#2015-03-13|1565.63
#2015-03-16|1585.09
#2015-03-17|1573.39
#2015-03-18|1582.72
#2015-03-19|1588.78
#2015-03-20|1612.60
#2015-03-23|1632.46
#2015-03-24|1634.03
#2015-03-25|1610.93
#2015-03-26|1592.44
#2015-03-27|1591.43
#2015-03-30|1612.37
#2015-03-31|1578.20
#2015-04-01|1567.78
#2015-04-02|1595.64
#2015-04-03|1611.11
#2015-04-06|1617.78
#2015-04-07|1617.13
#2015-04-08|1593.54
#2015-04-09|1601.40
#2015-04-10|1617.17
#2015-04-13|1624.89
#2015-04-14|1695.30
#2015-04-15|1615.00
#2015-04-16|1617.63
#2015-04-17|1607.25
#2015-04-20|1614.53
#2015-04-21|1651.08
#2015-04-22|1658.84
#2015-04-23|1667.80
#2015-04-24|1674.21
#2015-04-27|1721.43
#2015-04-28|1697.61
#2015-04-29|1672.89
#2015-04-30|1676.31
#2015-05-01|1678.85
#2015-05-04|1685.23
#2015-05-05|1660.70
#2015-05-06|1682.94
#2015-05-07|1686.74
#2015-05-08|1723.04
#2015-05-11|1717.18
#2015-05-12|1716.60
#2015-05-13|1736.34
#2015-05-14|1754.71
#2015-05-15|1754.36
#2015-05-18|1747.83
#2015-05-19|1737.50
#2015-05-20|1746.09
#2015-05-21|1759.11
#2015-05-22|1726.35
#2015-05-25|1711.08
#2015-05-26|1687.03
#2015-05-27|1707.91
#2015-05-28|1716.84
#2015-05-29|1691.98
#2015-06-01|1686.40
#2015-06-02|1721.80
#2015-06-03|1747.41
#2015-06-04|1735.82
#2015-06-05|1686.12
#2015-06-08|1675.31
#2015-06-09|1685.76
#2015-06-10|1706.95
#2015-06-11|1708.20
#2015-06-12|1699.98
#2015-06-15|1663.04
#2015-06-16|1681.14
#2015-06-17|1676.11
#2015-06-18|1695.15
#2015-06-19|1688.10
#2015-06-22|1746.99
#2015-06-23|1738.41
#2015-06-24|1713.48
#2015-06-25|1717.68
#2015-06-26|1711.73
#2015-06-29|1655.43
#2015-06-30|1632.40
#2015-07-01|1665.23
#2015-07-02|1645.58
#2015-07-03|1642.22
#2015-07-06|1624.84
#2015-07-07|1573.82
#2015-07-08|1589.87
#2015-07-09|1627.96
#2015-07-10|1687.68
#2015-07-13|1692.94
#2015-07-14|1688.58
#2015-07-15|1692.70
#2015-07-16|1696.45
#2015-07-17|1700.39
#2015-07-20|1720.86
#2015-07-21|1721.18
#2015-07-22|1713.28
#2015-07-23|1732.12
#2015-07-24|1738.39
#2015-07-27|1714.05
#2015-07-28|1705.01
#2015-07-29|1703.42
#2015-07-30|1713.79
#2015-07-31|1737.78
#2015-08-03|1732.20
#2015-08-04|1733.26
#2015-08-05|1723.98
#2015-08-06|1719.66
#2015-08-07|1704.64
#2015-08-10|1729.60
#2015-08-11|1720.70
#2015-08-12|1696.51
#2015-08-13|1721.04
#2015-08-14|1724.37
#2015-08-17|1714.42
#2015-08-18|1723.84
#2015-08-19|1702.57
#2015-08-20|1681.45
#2015-08-21|1646.24
#2015-08-24|1604.81
#2015-08-25|1648.35
#2015-08-26|1630.68
#2015-08-27|1644.52
#2015-08-28|1637.32
#2015-08-31|1617.48
#2015-09-01|1593.33
#2015-09-02|1579.27
#2015-09-03|1585.11
#2015-09-04|1554.49
#2015-09-07|1569.28
#2015-09-08|1593.25
#2015-09-09|1613.32
#2015-09-10|1612.56
#2015-09-11|1605.35
#2015-09-14|1609.38
#2015-09-15|1618.90
#2015-09-16|1637.14
#2015-09-17|1648.70
#2015-09-18|1652.61
#2015-09-21|1642.13
#2015-09-22|1600.56
#2015-09-23|1608.02
#2015-09-24|1604.77
#2015-09-25|1637.87
#2015-09-28|1613.80
#2015-09-29|1596.13
#2015-09-30|1620.37
#2015-10-01|1609.97
#2015-10-02|1618.33
#2015-10-05|1649.65
#2015-10-06|1662.67
#2015-10-07|1636.32
#2015-10-08|1644.97
#2015-10-09|1626.10
#2015-10-12|1622.31
#2015-10-13|1634.89
#2015-10-14|1642.25
#2015-10-15|1665.88
#2015-10-16|1668.13
#2015-10-19|1668.21
#2015-10-20|1673.09
#2015-10-21|1685.37
#2015-10-22|1671.91
#2015-10-23|1677.22
#2015-10-26|1666.23
#2015-10-27|1645.77
#2015-10-28|1654.63
#2015-10-29|1668.23
#2015-10-30|1670.35
#2015-11-02|1683.46
#2015-11-03|1671.02
#2015-11-04|1680.81
#2015-11-05|1688.05
#2015-11-06|1668.93
#2015-11-09|1651.17
#2015-11-10|1634.88
#2015-11-11|1660.49
#2015-11-12|1658.49
#2015-11-13|1645.24
#2015-11-16|1640.14
#2015-11-17|1670.05
#2015-11-18|1662.90
#2015-11-19|1690.12
#2015-11-20|1677.29
#2015-11-23|1673.52
#2015-11-24|1650.55
#2015-11-25|1677.62
#2015-11-26|1686.19
#2015-11-27|1693.33
#2015-11-30|1713.47
#2015-12-01|1723.32
#2015-12-02|1720.43
#2015-12-03|1743.34
#2015-12-04|1751.74
#2015-12-07|1773.47
#2015-12-08|1752.19
#2015-12-09|1749.90
#2015-12-10|1743.90
#2015-12-11|1726.90
#2015-12-14|1720.76
#2015-12-15|1754.57
#2015-12-16|1752.02
#2015-12-17|1755.10
#2015-12-18|1728.16
#2015-12-21|1721.92
#2015-12-22|1718.27
#2015-12-23|1728.25
#2015-12-24|1732.80
#2015-12-25|1732.80
#2015-12-28|1739.14
#2015-12-29|1758.91
#2015-12-30|1759.57
#2015-12-31|1746.97
#2016-01-01|1746.97
#2016-01-04|1691.79
#2016-01-05|1692.01
#2016-01-06|1680.94
#2016-01-07|1675.35
#2016-01-08|1661.01
#2016-01-11|1642.26
#2016-01-12|1666.26
#2016-01-13|1663.60
#2016-01-14|1633.99
#2016-01-15|1598.05
#2016-01-18|1585.60
#2016-01-19|1630.11
#2016-01-20|1592.94
#2016-01-21|1613.04
#2016-01-22|1659.34
#2016-01-25|1682.20
#2016-01-26|1678.03
#2016-01-27|1689.39
#2016-01-28|1650.61
#2016-01-29|1683.24
#2016-02-01|1697.15
#2016-02-02|1670.15
#2016-02-03|1665.09
#2016-02-04|1669.16
#2016-02-05|1626.47
#2016-02-08|1537.10
#2016-02-09|1566.99
#2016-02-10|1566.42
#2016-02-11|1518.82
#2016-02-12|1522.37
#2016-02-15|1558.55
#2016-02-16|1555.25
#2016-02-17|1587.08
#2016-02-18|1608.68
#2016-02-19|1585.59
#2016-02-22|1585.97
#2016-02-23|1569.94
#2016-02-24|1549.27
#2016-02-25|1573.02
#2016-02-26|1575.97
#2016-02-29|1576.51
#2016-03-01|1611.02
#2016-03-02|1594.34
#2016-03-03|1579.18
#2016-03-04|1595.85
#2016-03-07|1587.21
#2016-03-08|1578.91
#2016-03-09|1579.53
#2016-03-10|1596.58
#2016-03-11|1629.44
#2016-03-14|1646.58
#2016-03-15|1652.37
#2016-03-16|1638.14
#2016-03-17|1665.86
#2016-03-18|1680.30
#2016-03-21|1674.93
#2016-03-22|1687.05
#2016-03-23|1702.75
#2016-03-24|1679.32
#2016-03-25|1679.32
#2016-03-28|1687.07
#2016-03-29|1697.57
#2016-03-30|1750.50
#2016-03-31|1730.79
#2016-04-01|1714.39
#2016-04-04|1698.11
#2016-04-05|1673.96
#2016-04-06|1681.67
#2016-04-07|1669.77
#2016-04-08|1682.66
#2016-04-11|1688.95
#2016-04-12|1674.19
#2016-04-13|1694.03
#2016-04-14|1698.12
#2016-04-15|1685.19
#2016-04-18|1690.62
#2016-04-19|1715.48
#2016-04-20|1692.35
#2016-04-21|1685.09
#2016-04-22|1667.17
#2016-04-25|1673.67
#2016-04-26|1682.29
#2016-04-27|1738.55
#2016-04-28|1727.06
#2016-04-29|1725.40
#2016-05-02|1745.89
#2016-05-03|1744.65
#2016-05-04|1731.10
#2016-05-05|1717.42
#2016-05-06|1705.28
#2016-05-09|1729.47
#2016-05-10|1736.92
#2016-05-11|1744.06
#2016-05-12|1725.06
#2016-05-13|1712.87
#2016-05-16|1712.96
#2016-05-17|1721.63
#2016-05-18|1721.90
#2016-05-19|1691.41
#2016-05-20|1720.73
#2016-05-23|1730.32
#2016-05-24|1751.34
#2016-05-25|1754.44
#2016-05-26|1773.94
#2016-05-27|1765.51
#2016-05-30|1765.27
#2016-05-31|1768.99
#2016-06-01|1758.52
#2016-06-02|1773.98
#2016-06-03|1789.40
#2016-06-06|1784.01
#2016-06-07|1789.71
#2016-06-08|1765.53
#2016-06-09|1758.51
#2016-06-10|1710.46
#2016-06-13|1689.61
#2016-06-14|1648.42
#2016-06-15|1665.01
#2016-06-16|1627.51
#2016-06-17|1659.62
#2016-06-20|1743.05
#2016-06-21|1740.85
#2016-06-22|1744.46
#2016-06-23|1789.38
#2016-06-24|1631.49
#2016-06-27|1516.36
#2016-06-28|1571.95
#2016-06-29|1615.29
#2016-06-30|1626.46
#2016-07-01|1634.98
#2016-07-04|1609.67
#2016-07-05|1578.22
#2016-07-06|1550.92
#2016-07-07|1563.85
#2016-07-08|1585.83
#2016-07-11|1616.63
#2016-07-12|1622.60
#2016-07-13|1641.63
#2016-07-14|1666.87
#2016-07-15|1641.60
#2016-07-18|1652.01
#2016-07-19|1640.99
#2016-07-20|1689.63
#2016-07-21|1664.02
#2016-07-22|1673.32
#2016-07-25|1691.40
#2016-07-26|1691.47
#2016-07-27|1700.79
#2016-07-28|1739.57
#2016-07-29|1759.54
#2016-08-01|1749.10
#2016-08-02|1731.85
#2016-08-03|1712.91
#2016-08-04|1727.97
#2016-08-05|1736.72
#2016-08-08|1730.81
#2016-08-09|1754.12
#2016-08-10|1763.04
#2016-08-11|1770.35
#2016-08-12|1762.45
#2016-08-15|1773.44
#2016-08-16|1764.27
#2016-08-17|1751.86
#2016-08-18|1773.04
#2016-08-19|1763.86
#2016-08-22|1771.68
#2016-08-23|1792.33
#2016-08-24|1783.13
#2016-08-25|1778.02
#2016-08-26|1802.73
#2016-08-29|1776.58
#2016-08-30|1788.77
#2016-08-31|1776.25
#2016-09-01|1800.22
#2016-09-02|1808.40
#2016-09-05|1798.15
#2016-09-06|1779.54
#2016-09-07|1792.18
#2016-09-08|1789.88
#2016-09-09|1770.79
#2016-09-12|1760.09
#2016-09-13|1759.78
#2016-09-14|1762.42
#2016-09-15|1761.95
#2016-09-16|1751.00
#2016-09-19|1779.04
#2016-09-20|1774.39
#2016-09-21|1780.42
#2016-09-22|1808.05
#2016-09-23|1792.51
#2016-09-26|1787.34
#2016-09-27|1774.85
#2016-09-28|1787.45
#2016-09-29|1783.85
#2016-09-30|1786.29
#2016-10-03|1795.22
#2016-10-04|1782.14
#2016-10-05|1769.26
#2016-10-06|1755.16
#2016-10-07|1726.32
#2016-10-10|1724.38
#2016-10-11|1700.81
#2016-10-12|1686.83
#2016-10-13|1681.38
#2016-10-14|1681.12
#2016-10-17|1670.88
#2016-10-18|1705.75
#2016-10-19|1712.14
#2016-10-20|1697.26
#2016-10-21|1690.05
#2016-10-24|1702.87
#2016-10-25|1666.06
#2016-10-26|1641.84
#2016-10-27|1628.75
#2016-10-28|1638.66
#2016-10-31|1638.05
#2016-11-01|1636.07
#2016-11-02|1635.39
#2016-11-03|1638.13
#2016-11-04|1625.70
#2016-11-07|1619.94
#2016-11-08|1621.50
#2016-11-09|1615.12
#2016-11-10|1574.80
#2016-11-11|1563.88
#2016-11-14|1529.34
#2016-11-15|1546.97
#2016-11-16|1553.71
#2016-11-17|1573.46
#2016-11-18|1577.24
#2016-11-21|1586.07
#2016-11-22|1581.77
#2016-11-23|1558.76
#2016-11-24|1576.98
#2016-11-25|1585.96
#2016-11-28|1576.53
#2016-11-29|1591.49
#2016-11-30|1578.52
#2016-12-01|1554.24
#2016-12-02|1541.38
#2016-12-05|1565.28
#2016-12-06|1567.94
#2016-12-07|1591.99
#2016-12-08|1583.08
#2016-12-09|1586.35
#2016-12-12|1581.21
#2016-12-13|1592.70
#2016-12-14|1592.91
#2016-12-15|1577.45
#2016-12-16|1585.77
#2016-12-19|1593.17
#2016-12-20|1593.85
#2016-12-21|1608.13
#2016-12-22|1609.85
#2016-12-23|1634.26
#2016-12-26|1634.26
#2016-12-27|1635.65
#2016-12-28|1622.42
#2016-12-29|1642.31
#2016-12-30|1645.15
#2017-01-02|1661.44
#2017-01-03|1633.75
#2017-01-04|1644.79
#2017-01-05|1667.75
#2017-01-06|1665.53
#2017-01-09|1673.23
#2017-01-10|1678.17
#2017-01-11|1656.83
#2017-01-12|1677.43
#2017-01-13|1686.96
#2017-01-16|1667.49
#2017-01-17|1676.84
#2017-01-18|1668.14
#2017-01-19|1653.30
#2017-01-20|1656.95
#2017-01-23|1661.57
#2017-01-24|1661.47
#2017-01-25|1674.05
#2017-01-26|1662.02
#2017-01-27|1671.99
#2017-01-30|1655.38
#2017-01-31|1672.49
#2017-02-01|1674.67
#2017-02-02|1715.06
#2017-02-03|1718.74
#2017-02-06|1693.92
#2017-02-07|1682.61
#2017-02-08|1688.62
#2017-02-09|1690.61
#2017-02-10|1690.40
#2017-02-13|1703.74
#2017-02-14|1707.49
#2017-02-15|1715.00
#2017-02-16|1751.41
#2017-02-17|1736.09
#2017-02-20|1739.42
#2017-02-21|1727.77
#2017-02-22|1731.37
#2017-02-23|1733.77
#2017-02-24|1736.07
#2017-02-27|1756.45
#2017-02-28|1756.21
#2017-03-01|1762.95
#2017-03-02|1765.04
#2017-03-03|1774.45
#2017-03-06|1777.00
#2017-03-07|1782.54
#2017-03-08|1781.71
#2017-03-09|1794.54
#2017-03-10|1811.64
#2017-03-13|1817.10
#2017-03-14|1815.03
#2017-03-15|1814.19
#2017-03-16|1849.20
#2017-03-17|1849.85
#2017-03-20|1847.37
#2017-03-21|1837.43
#2017-03-22|1834.54
#2017-03-23|1845.03
#2017-03-24|1863.39
#2017-03-27|1874.64
#2017-03-28|1880.04
#2017-03-29|1860.88
#2017-03-30|1877.85
#2017-03-31|1885.71
#2017-04-03|1867.94
#2017-04-04|1870.73
#2017-04-05|1878.21
#2017-04-06|1883.32
#2017-04-07|1877.20
#2017-04-10|1869.04
#2017-04-11|1863.29
#2017-04-12|1861.70
#2017-04-13|1854.23
#2017-04-14|1854.23
#2017-04-17|1860.95
#2017-04-18|1838.32
#2017-04-19|1864.90
#2017-04-20|1898.41
#2017-04-21|1868.29
#2017-04-24|1964.23
#2017-04-25|1990.30
#2017-04-26|1973.79
#2017-04-27|1980.59
#2017-04-28|1976.80
#2017-05-01|1981.88
#2017-05-02|2008.54
#2017-05-03|1992.88
#2017-05-04|2032.40
#2017-05-05|2067.67
#2017-05-08|2057.77
#2017-05-09|2050.00
#2017-05-10|2044.69
#2017-05-11|2038.96
#2017-05-12|2063.16
#2017-05-15|2067.79
#2017-05-16|2082.18
#2017-05-17|2065.55
#2017-05-18|2047.68
#2017-05-19|2077.13
#2017-05-22|2070.30
#2017-05-23|2078.21
#2017-05-24|2079.38
#2017-05-25|2091.27
#2017-05-26|2080.41
#2017-05-29|2079.67
#2017-05-30|2090.10
#2017-05-31|2101.81
#2017-06-01|2125.64
#2017-06-02|2146.37
#2017-06-05|2132.41
#2017-06-06|2121.42
#2017-06-07|2123.52
#2017-06-08|2111.78
#2017-06-09|2103.27
#2017-06-12|2050.30
#2017-06-13|2073.40
#2017-06-14|2089.70
#2017-06-15|2044.27
#2017-06-16|2073.13
#2017-06-19|2086.82
#2017-06-20|2080.35
#2017-06-21|2080.82
#2017-06-22|2076.38
#2017-06-23|2080.35
#2017-06-26|2083.88
#2017-06-27|2069.61
#2017-06-28|2071.01
#2017-06-29|2032.14
#2017-06-30|2035.62
#2017-07-03|2020.22
#2017-07-04|2013.96
#2017-07-05|2024.57
#2017-07-06|2024.05
#2017-07-07|2029.91
#2017-07-10|2048.93
#2017-07-11|2045.82
#2017-07-12|2073.12
#2017-07-13|2079.24
#2017-07-14|2088.03
#2017-07-17|2091.41
#2017-07-18|2106.83
#2017-07-19|2109.45
#2017-07-20|2138.15
#2017-07-21|2124.45
#2017-07-24|2113.39
#2017-07-25|2140.19
#2017-07-26|2176.57
#2017-07-27|2196.76
#2017-07-28|2178.42
#2017-07-31|2183.14
#2017-08-01|2208.11
#2017-08-02|2196.41
#2017-08-03|2195.39
#2017-08-04|2182.85
#2017-08-07|2185.13
#2017-08-08|2180.57
#2017-08-09|2158.38
#2017-08-10|2145.69
#2017-08-11|2129.60
#2017-08-14|2159.24
#2017-08-15|2157.63
#2017-08-16|2178.46
#2017-08-17|2179.58
#2017-08-18|2163.45
#2017-08-21|2172.72
#2017-08-22|2182.41
#2017-08-23|2182.26
#2017-08-24|2164.17
#2017-08-25|2176.38
#2017-08-28|2187.10
#2017-08-29|2168.66
#2017-08-30|2174.42
#2017-08-31|2197.84
#2017-09-01|2209.68
#2017-09-04|2197.86
#2017-09-05|2201.46
#2017-09-06|2194.16
#2017-09-07|2241.11
#2017-09-08|2245.77
#2017-09-11|2260.13
#2017-09-12|2265.46
#2017-09-13|2266.46
#2017-09-14|2261.91
#2017-09-15|2275.95
#2017-09-18|2288.45
#2017-09-19|2307.40
#2017-09-20|2294.13
#2017-09-21|2262.33
#2017-09-22|2283.89
#2017-09-25|2252.09
#2017-09-26|2223.10
#2017-09-27|2233.29
#2017-09-28|2254.08
#2017-09-29|2263.14
#2017-10-02|2269.71
#2017-10-03|2284.42
#2017-10-04|2278.55
#2017-10-05|2270.55
#2017-10-06|2256.00
#2017-10-09|2269.36
#2017-10-10|2274.89
#2017-10-11|2281.94
#2017-10-12|2301.66
#2017-10-13|2303.80
#2017-10-16|2283.74
#2017-10-17|2267.49
#2017-10-18|2283.15
#2017-10-19|2278.25
#2017-10-20|2255.67
#2017-10-23|2274.60
#2017-10-24|2248.14
#2017-10-25|2294.72
#2017-10-26|2290.11
#2017-10-27|2280.73
#2017-10-30|2287.41
#2017-10-31|2303.55
#2017-11-01|2309.30
#2017-11-02|2295.83
#2017-11-03|2285.60
#2017-11-06|2285.87
#2017-11-07|2262.81
#2017-11-08|2254.25
#2017-11-09|2215.10
#2017-11-10|2214.65
#2017-11-13|2201.42
#2017-11-14|2230.26
#2017-11-15|2233.82
#2017-11-16|2247.95
#2017-11-17|2228.50
#2017-11-20|2229.12
#2017-11-21|2230.47
#2017-11-22|2222.45
#2017-11-23|2238.62
#2017-11-24|2278.35
#2017-11-27|2272.02
#2017-11-28|2277.71
#2017-11-29|2221.45
#2017-11-30|2236.39
#2017-12-01|2211.33
#2017-12-04|2217.53
#2017-12-05|2199.83
#2017-12-06|2181.21
#2017-12-07|2196.72
#2017-12-08|2207.39
#2017-12-11|2197.12
#2017-12-12|2237.18
#2017-12-13|2244.97
#2017-12-14|2236.31
#2017-12-15|2210.70
#2017-12-18|2237.41
#2017-12-19|2224.30
#2017-12-20|2222.60
#2017-12-21|2220.31
#2017-12-22|2220.18
#2017-12-25|2220.18
#2017-12-26|2225.99
#2017-12-27|2224.68
#2017-12-28|2230.48
#2017-12-29|2242.06
#2018-01-01|2242.06
#2018-01-02|2250.18
#2018-01-03|2285.31
#2018-01-04|2311.50
#2018-01-05|2328.62
#2018-01-08|2322.22
#2018-01-09|2335.21
#2018-01-10|2325.84
#2018-01-11|2349.19
#2018-01-12|2394.92
#2018-01-15|2431.34
#2018-01-16|2424.35
#2018-01-17|2414.99
#2018-01-18|2421.33
#2018-01-19|2439.98
#2018-01-22|2445.01
#2018-01-23|2465.23
#2018-01-24|2458.76
#2018-01-25|2461.43
#2018-01-26|2463.36
#2018-01-29|2450.84
#2018-01-30|2446.73
#2018-01-31|2465.67
#2018-02-01|2514.45
#2018-02-02|2469.32
#2018-02-05|2427.39
#2018-02-06|2351.89
#2018-02-07|2388.08
#2018-02-08|2313.55
#2018-02-09|2294.74
#2018-02-12|2344.07
#2018-02-13|2360.67
#2018-02-14|2402.33
#2018-02-15|2456.00
#2018-02-16|2470.09
#2018-02-19|2455.26
#2018-02-20|2438.27
#2018-02-21|2404.53
#2018-02-22|2367.35
#2018-02-23|2349.66
#2018-02-26|2357.48
#2018-02-27|2328.86
#2018-02-28|2327.93
#2018-03-01|2289.47
#2018-03-02|2267.99
#2018-03-05|2305.87
#2018-03-06|2349.46
#2018-03-07|2364.32
#2018-03-08|2386.62
#2018-03-09|2405.22
#2018-03-12|2415.03
#2018-03-13|2394.24
#2018-03-14|2389.41
#2018-03-15|2383.61
#2018-03-16|2369.41
#2018-03-19|2363.12
#2018-03-20|2353.15
#2018-03-21|2344.74
#2018-03-22|2324.85
#2018-03-23|2321.20
#2018-03-26|2320.40
#2018-03-27|2340.17
#2018-03-28|2304.21
#2018-03-29|2303.93
#2018-03-30|2303.93
#2018-04-02|2305.99
#2018-04-03|2272.45
#2018-04-04|2244.34
#2018-04-05|2298.92
#2018-04-06|2309.02
#2018-04-09|2333.90
#2018-04-10|2356.21
#2018-04-11|2345.97
#2018-04-12|2349.30
#2018-04-13|2365.84
#2018-04-16|2360.48
#2018-04-17|2363.19
#2018-04-18|2373.73
#2018-04-19|2364.79
#2018-04-20|2343.59
#2018-04-23|2331.04
#2018-04-24|2317.78
#2018-04-25|2284.50
#2018-04-26|2305.59
#2018-04-27|2375.69
#2018-04-30|2363.24
#2018-05-01|2345.14
#2018-05-02|2338.18
#2018-05-03|2336.54
#2018-05-04|2342.93
#2018-05-07|2349.47
#2018-05-08|2352.32
#2018-05-09|2357.65
#2018-05-10|2374.09
#2018-05-11|2379.28
#2018-05-14|2378.76
#2018-05-15|2319.31
#2018-05-16|2320.81
#2018-05-17|2325.06
#2018-05-18|2307.42
#2018-05-21|2309.52
#2018-05-22|2324.29
#2018-05-23|2300.09
#2018-05-24|2327.41
#2018-05-25|2341.56
#2018-05-28|2332.27
#2018-05-29|2283.40
#2018-05-30|2287.05
#2018-05-31|2333.18
#2018-06-01|2362.13
#2018-06-04|2361.29
#2018-06-05|2373.87
#2018-06-06|2396.15
#2018-06-07|2389.20
#2018-06-08|2371.46
#2018-06-11|2383.29
#2018-06-12|2391.80
#2018-06-13|2420.09
#2018-06-14|2437.02
#2018-06-15|2430.39
#2018-06-18|2423.26
#2018-06-19|2387.75
#2018-06-20|2380.87
#2018-06-21|2356.05
#2018-06-22|2371.44
#2018-06-25|2351.38
#2018-06-26|2360.41
#2018-06-27|2354.42
#2018-06-28|2320.68
#2018-06-29|2355.25
#2018-07-02|2327.44
#2018-07-03|2341.86
#2018-07-04|2310.11
#2018-07-05|2349.36
#2018-07-06|2365.85
#2018-07-09|2380.89
#2018-07-10|2411.04
#2018-07-11|2406.98
#2018-07-12|2427.96
#2018-07-13|2393.19
#2018-07-16|2410.77
#2018-07-17|2413.63
#2018-07-18|2409.39
#2018-07-19|2399.70
#2018-07-20|2406.49
#2018-07-23|2352.80
#2018-07-24|2353.90
#2018-07-25|2336.45
#2018-07-26|2359.94
#2018-07-27|2340.91
#2018-07-30|2312.31
#2018-07-31|2293.68
#2018-08-01|2259.34
#2018-08-02|2262.02
#2018-08-03|2256.93
#2018-08-06|2242.46
#2018-08-07|2207.66
#2018-08-08|2221.93
#2018-08-09|2220.34
#2018-08-10|2181.06
#2018-08-13|2190.03
#2018-08-14|2195.92
#2018-08-15|2158.98
#2018-08-16|2190.84
#2018-08-17|2195.54
#2018-08-20|2235.16
#2018-08-21|2247.68
#2018-08-22|2257.57
#2018-08-23|2260.76
#2018-08-24|2281.44
#2018-08-27|2312.52
#2018-08-28|2306.87
#2018-08-29|2303.95
#2018-08-30|2290.85
#2018-08-31|2274.38
#2018-09-03|2258.87
#2018-09-04|2226.76
#2018-09-05|2166.39
#2018-09-06|2142.92
#2018-09-07|2131.25
#2018-09-10|2149.31
#2018-09-11|2155.67
#2018-09-12|2176.40
#2018-09-13|2173.42
#2018-09-14|2187.79
#2018-09-17|2187.29
#2018-09-18|2225.99
#2018-09-19|2209.36
#2018-09-20|2211.69
#2018-09-21|2247.73
#2018-09-24|2257.23
#2018-09-25|2263.72
#2018-09-26|2252.96
#2018-09-27|2217.17
#2018-09-28|2182.07
#2018-10-01|2209.94
#2018-10-02|2194.67
#2018-10-03|2196.53
#2018-10-04|2180.42
#2018-10-05|2130.08
#2018-10-08|2085.57
#2018-10-09|2091.42
#2018-10-10|2021.71
#2018-10-11|2009.48
#2018-10-12|2028.97
#2018-10-15|2023.17
#2018-10-16|2085.22
#2018-10-17|2068.27
#2018-10-18|2062.54
#2018-10-19|2006.73
#2018-10-22|1974.42
#2018-10-23|1823.04
#2018-10-24|1805.52
#2018-10-25|1872.75
#2018-10-26|1865.07
#2018-10-29|1891.72
#2018-10-30|1889.84
#2018-10-31|1927.06
#2018-11-01|1948.31
#2018-11-02|1961.55
#2018-11-05|1917.65
#2018-11-06|1911.34
#2018-11-07|1967.21
#2018-11-08|1966.23
#2018-11-09|1945.33
#2018-11-12|1868.94
#2018-11-13|1881.13
#2018-11-14|1874.21
#2018-11-15|1856.77
#2018-11-16|1865.49
#2018-11-19|1849.16
#2018-11-20|1797.89
#2018-11-21|1806.22
#2018-11-22|1803.51
#2018-11-23|1803.92
#2018-11-26|1848.19
#2018-11-27|1836.66
#2018-11-28|1862.77
#2018-11-29|1896.35
#2018-11-30|1870.17
#2018-12-03|1923.92
#2018-12-04|1882.33
#2018-12-05|1856.01
#2018-12-06|1777.18
#2018-12-07|1781.49
#2018-12-10|1743.37
#2018-12-11|1791.28
#2018-12-12|1847.01
#2018-12-13|1813.93
#2018-12-14|1767.06
#2018-12-17|1723.30
#2018-12-18|1713.70
#2018-12-19|1749.03
#2018-12-20|1690.40
#2018-12-21|1673.07
#2018-12-24|1651.04
#2018-12-25|1651.04
#2018-12-26|1650.17
#2018-12-27|1654.89
#2018-12-28|1693.07
#2018-12-31|1713.98
#2019-01-01|1713.98
#2019-01-02|1681.40
#2019-01-03|1603.49
#2019-01-04|1657.56
#2019-01-07|1689.82
#2019-01-08|1729.59
#2019-01-09|1785.76
#2019-01-10|1798.94
#2019-01-11|1781.18
#2019-01-14|1733.90
#2019-01-15|1746.33
#2019-01-16|1770.84
#2019-01-17|1773.75
#2019-01-18|1827.11
#2019-01-21|1817.53
#2019-01-22|1815.72
#2019-01-23|1794.92
#2019-01-24|1818.80
#2019-01-25|1836.09
#2019-01-28|1798.98
#2019-01-29|1810.14
#2019-01-30|1847.31
#2019-01-31|1841.49
#2019-02-01|1833.55
#2019-02-04|1846.38
#2019-02-05|1880.32
#2019-02-06|1949.05
#2019-02-07|1896.46
#2019-02-08|1867.36
#2019-02-11|1891.84
#2019-02-12|1877.39
#2019-02-13|1915.75
#2019-02-14|1934.92
#2019-02-15|1948.71
#2019-02-18|1964.43
#2019-02-19|1963.96
#2019-02-20|1985.24
#2019-02-21|1968.53
#2019-02-22|2000.17
#2019-02-25|2009.40
#2019-02-26|2010.88
#2019-02-27|2013.86
#2019-02-28|2027.86
#2019-03-01|2055.72
#2019-03-04|2044.45
#2019-03-05|2048.41
#2019-03-06|2034.30
#2019-03-07|2010.27
#2019-03-08|1997.57
#2019-03-11|2016.69
#2019-03-12|2017.44
#2019-03-13|2046.44
#2019-03-14|2039.03
#2019-03-15|2078.18
#2019-03-18|2060.77
#2019-03-19|2074.18
#2019-03-20|2066.24
#2019-03-21|2073.57
#2019-03-22|2021.13
#2019-03-25|2003.44
#2019-03-26|2046.60
#2019-03-27|1997.92
#2019-03-28|2027.75
#2019-03-29|2056.31
#2019-04-01|2086.28
#2019-04-02|2068.58
#2019-04-03|2108.49
#2019-04-04|2085.61
#2019-04-05|2085.45
#2019-04-08|2096.13
#2019-04-09|2077.67
#2019-04-10|2078.52
#2019-04-11|2113.97
#2019-04-12|2139.49
#2019-04-15|2159.72
#2019-04-16|2152.32
#2019-04-17|2158.91
#2019-04-18|2164.32
#2019-04-19|2164.32
#2019-04-22|2166.54
#2019-04-23|2166.23
#2019-04-24|2209.60
#2019-04-25|2201.74
#2019-04-26|2166.25
#2019-04-29|2173.29
#2019-04-30|2172.38
#2019-05-01|2178.88
#2019-05-02|2143.42
#2019-05-03|2127.63
#2019-05-06|2107.35
#2019-05-07|2089.07
#2019-05-08|2116.19
#2019-05-09|2085.06
#2019-05-10|2112.41
#2019-05-13|2076.51
#2019-05-14|2124.66
#2019-05-15|2107.06
#2019-05-16|2149.15
#2019-05-17|2152.01
#2019-05-20|2094.30
#2019-05-21|2128.59
#2019-05-22|2150.94
#2019-05-23|2084.12
#2019-05-24|2103.90
#2019-05-27|2104.47
#2019-05-28|2077.49
#2019-05-29|2037.62
#2019-05-30|2045.98
#2019-05-31|2040.51
#2019-06-03|2045.88
#2019-06-04|2033.73
#2019-06-05|2071.85
#2019-06-06|2058.88
#2019-06-07|2120.54
#2019-06-10|2124.94
#2019-06-11|2144.02
#2019-06-12|2125.65
#2019-06-13|2144.18
#2019-06-14|2102.70
#2019-06-17|2104.73
#2019-06-18|2153.20
#2019-06-19|2157.81
#2019-06-20|2180.52
#2019-06-21|2164.19
#2019-06-24|2183.75
#2019-06-25|2267.16
#2019-06-26|2243.58
#2019-06-27|2238.01
#2019-06-28|2263.61
#2019-07-01|2289.18
#2019-07-02|2276.08
#2019-07-03|2300.36
#2019-07-04|2299.53
#2019-07-05|2274.94
#2019-07-08|2262.47
#2019-07-09|2253.59
#2019-07-10|2269.14
#2019-07-11|2272.37
#2019-07-12|2273.55
#2019-07-15|2283.28
#2019-07-16|2278.50
#2019-07-17|2257.18
#2019-07-18|2227.41
#2019-07-19|2241.71
#2019-07-22|2232.71
#2019-07-23|2223.08
#2019-07-24|2271.01
#2019-07-25|2230.78
#2019-07-26|2260.26
#2019-07-29|2256.42
#2019-07-30|2256.08
#2019-07-31|2260.36
#2019-08-01|2266.35
#2019-08-02|2198.87
#2019-08-05|2142.37
#2019-08-06|2143.21
#2019-08-07|2166.52
#2019-08-08|2208.85
#2019-08-09|2171.42
#2019-08-12|2164.71
#2019-08-13|2169.58
#2019-08-14|2103.75
#2019-08-15|2071.79
#2019-08-16|2108.98
#2019-08-19|2133.39
#2019-08-20|2122.84
#2019-08-21|2188.93
#2019-08-22|2134.95
#2019-08-23|2123.81
#2019-08-26|2137.59
#2019-08-27|2144.47
#2019-08-28|2115.63
#2019-08-29|2131.21
#2019-08-30|2144.74
#2019-09-02|2121.14
#2019-09-03|2115.54
#2019-09-04|2133.53
#2019-09-05|2174.39
#2019-09-06|2178.34
#2019-09-09|2143.80
#2019-09-10|2109.86
#2019-09-11|2112.01
#2019-09-12|2127.89
#2019-09-13|2135.55
#2019-09-16|2101.39
#2019-09-17|2151.69
#2019-09-18|2128.79
#2019-09-19|2123.13
#2019-09-20|2114.88
#2019-09-23|2065.97
#2019-09-24|2079.95
#2019-09-25|2060.28
#2019-09-26|2108.18
#2019-09-27|2134.13
#2019-09-30|2102.71
#2019-10-01|2089.88
#2019-10-02|2040.27
#2019-10-03|2072.93
#2019-10-04|2098.53
#2019-10-07|2115.85
#2019-10-08|2084.40
#2019-10-09|2113.17
#2019-10-10|2147.50
#2019-10-11|2200.79
#2019-10-14|2178.64
#2019-10-15|2195.94
#2019-10-16|2214.82
#2019-10-17|2208.18
#2019-10-18|2202.45
#2019-10-21|2206.03
#2019-10-22|2172.17
#2019-10-23|2155.38
#2019-10-24|2183.24
#2019-10-25|2152.50
#2019-10-28|2169.35
#2019-10-29|2185.25
#2019-10-30|2184.29
#2019-10-31|2183.14
#2019-11-01|2191.18
#2019-11-04|2202.56
#2019-11-05|2183.38
#2019-11-06|2198.85
#2019-11-07|2208.99
#2019-11-08|2213.81
#2019-11-11|2233.87
#2019-11-12|2251.55
#2019-11-13|2252.98
#2019-11-14|2251.09
#2019-11-15|2268.81
#2019-11-18|2293.87
#2019-11-19|2289.31
#2019-11-20|2297.27
#2019-11-21|2294.71
#2019-11-22|2285.15
#2019-11-25|2302.56
#2019-11-26|2332.74
#2019-11-27|2316.95
#2019-11-28|2318.35
#2019-11-29|2300.30
#2019-12-02|2256.36
#2019-12-03|2257.66
#2019-12-04|2278.94
#2019-12-05|2284.56
#2019-12-06|2306.82
#2019-12-09|2309.44
#2019-12-10|2297.99
#2019-12-11|2271.95
#2019-12-12|2280.20
#2019-12-13|2295.11
#2019-12-16|2339.16
#2019-12-17|2338.65
#2019-12-18|2350.68
#2019-12-19|2369.73
#2019-12-20|2368.65
#2019-12-23|2375.16
#2019-12-24|2382.15
#2019-12-25|2382.15
#2019-12-26|2383.98
#2019-12-27|2388.05
#2019-12-30|2386.24
#2019-12-31|2372.01
#2020-01-01|2372.01
#2020-01-02|2398.91
#2020-01-03|2395.77
#2020-01-06|2377.23
#2020-01-07|2388.51
#2020-01-08|2391.73
#2020-01-09|2402.00
#2020-01-10|2427.27
#2020-01-13|2441.73
#2020-01-14|2447.61
#2020-01-15|2477.41
#2020-01-16|2477.10
#2020-01-17|2495.16
#2020-01-20|2497.74
#2020-01-21|2499.60
#2020-01-22|2493.24
#2020-01-23|2490.68
#2020-01-24|2507.57
#2020-01-27|2464.73
#2020-01-28|2464.89
#2020-01-29|2480.18
#2020-01-30|2445.18
#2020-01-31|2434.82
#2020-02-03|2494.49
#2020-02-04|2528.81
#2020-02-05|2544.17
#2020-02-06|2560.32
#2020-02-07|2528.51
#2020-02-10|2525.54
#2020-02-11|2522.64
#2020-02-12|2528.93
#2020-02-13|2491.94
#2020-02-14|2505.96
#2020-02-17|2506.67
#2020-02-18|2505.85
#2020-02-19|2503.76
#2020-02-20|2465.03
#2020-02-21|2478.11
#2020-02-24|2415.24
#2020-02-25|2367.10
#2020-02-26|2370.46
#2020-02-27|2325.79
#2020-02-28|2266.11
#2020-03-02|2273.86
#2020-03-03|2301.36
#2020-03-04|2307.86
#2020-03-05|2286.42
#2020-03-06|2238.57
#2020-03-09|2117.15
#2020-03-10|2089.06
#2020-03-11|2038.09
#2020-03-12|1795.99
#2020-03-13|1785.97
#2020-03-16|1619.48
#2020-03-17|1576.60
#2020-03-18|1559.41
#2020-03-19|1523.25
#2020-03-20|1695.60
#2020-03-23|1631.37
#2020-03-24|1838.59
#2020-03-25|1862.28
#2020-03-26|1945.40
#2020-03-27|1931.11
#2020-03-30|1937.39
#2020-03-31|1956.00
#2020-04-01|1891.24
#2020-04-02|1812.04
#2020-04-03|1735.17
#2020-04-06|1791.49
#2020-04-07|1854.12
#2020-04-08|1902.45
#2020-04-09|1975.12
#2020-04-10|1975.12
#2020-04-13|1968.26
#2020-04-14|1980.00
#2020-04-15|1912.13
#2020-04-16|1975.66
#2020-04-17|2010.27
#2020-04-20|2020.25
#2020-04-21|1942.21
#2020-04-22|1980.41
#2020-04-23|1990.01
#2020-04-24|1955.95
#2020-04-27|2011.93
#2020-04-28|2034.37
#2020-04-29|2081.79
#2020-04-30|2053.66
#2020-05-01|2064.07
#2020-05-04|1989.31
#2020-05-05|2047.11
#2020-05-06|2062.93
#2020-05-07|2087.87
#2020-05-08|2115.96
#2020-05-11|2057.55
#2020-05-12|2088.09
#2020-05-13|2043.50
#2020-05-14|1977.64
#2020-05-15|2008.92
#2020-05-18|2098.19
#2020-05-19|2088.17
#2020-05-20|2129.81
#2020-05-21|2073.15
#2020-05-22|2105.75
#2020-05-25|2164.38
#2020-05-26|2222.81
#2020-05-27|2191.10
#2020-05-28|2257.76
#2020-05-29|2279.26
#2020-06-01|2273.98
#2020-06-02|2297.29
#2020-06-03|2343.11
#2020-06-04|2362.89
#2020-06-05|2410.66
#2020-06-08|2400.04
#2020-06-09|2405.96
#2020-06-10|2402.54
#2020-06-11|2325.12
#2020-06-12|2318.00
#2020-06-15|2331.33
#2020-06-16|2363.15
#2020-06-17|2398.16
#2020-06-18|2385.07
#2020-06-19|2398.11
#2020-06-22|2391.51
#2020-06-23|2440.12
#2020-06-24|2382.68
#2020-06-25|2410.86
#2020-06-26|2424.32
#2020-06-29|2408.99
#2020-06-30|2440.97
#2020-07-01|2443.31
#2020-07-02|2448.02
#2020-07-03|2439.05
#2020-07-06|2524.19
#2020-07-07|2494.24
#2020-07-08|2476.86
#2020-07-09|2500.00
#2020-07-10|2509.99
#2020-07-13|2555.34
#2020-07-14|2491.58
#2020-07-15|2530.83
#2020-07-16|2510.66
#2020-07-17|2533.11
#2020-07-20|2591.61
#2020-07-21|2616.78
#2020-07-22|2620.26
#2020-07-23|2578.53
#2020-07-24|2497.54
#2020-07-27|2539.83
#2020-07-28|2549.60
#2020-07-29|2643.45
#2020-07-30|2586.77
#2020-07-31|2623.85
#2020-08-03|2628.91
#2020-08-04|2602.72
#2020-08-05|2657.96
#2020-08-06|2641.97
#2020-08-07|2634.92
#2020-08-10|2603.44
#2020-08-11|2636.33
#2020-08-12|2673.09
#2020-08-13|2676.07
#2020-08-14|2623.66
#2020-08-17|2652.71
#2020-08-18|2657.68
#2020-08-19|2666.82
#2020-08-20|2627.10
#2020-08-21|2639.85
#2020-08-24|2689.13
#2020-08-25|2709.20
#2020-08-26|2758.68
#2020-08-27|2739.58
#2020-08-28|2761.45
#2020-08-31|2758.69
#2020-09-01|2779.36
#2020-09-02|2784.41
#2020-09-03|2732.41
#2020-09-04|2671.54
#2020-09-07|2728.40
#2020-09-08|2666.24
#2020-09-09|2710.94
#2020-09-10|2728.54
#2020-09-11|2725.50
#2020-09-14|2772.45
#2020-09-15|2776.29
#2020-09-16|2794.61
#2020-09-17|2755.17
#2020-09-18|2785.59
#2020-09-21|2687.79
#2020-09-22|2671.39
#2020-09-23|2683.16
#2020-09-24|2648.70
#2020-09-25|2640.61
#2020-09-28|2699.98
#2020-09-29|2708.23
#2020-09-30|2690.54
#2020-10-01|2694.96
#2020-10-02|2659.88
#2020-10-05|2709.66
#2020-10-06|2672.61
#2020-10-07|2640.59
#2020-10-08|2720.22
#2020-10-09|2772.03
#2020-10-12|2793.76
#2020-10-13|2751.19
#2020-10-14|2749.44
#2020-10-15|2663.11
#2020-10-16|2691.64
#2020-10-19|2728.77
#2020-10-20|2696.19
#2020-10-21|2675.40
#2020-10-22|2598.67
#2020-10-23|2580.76
#2020-10-26|2488.87
#2020-10-27|2502.58
#2020-10-28|2397.40
#2020-10-29|2407.11
#2020-10-30|2404.56
#2020-11-02|2416.22
#2020-11-03|2481.38
#2020-11-04|2572.42
#2020-11-05|2637.38
#2020-11-06|2649.54
#2020-11-09|2700.63
#2020-11-10|2652.42
#2020-11-11|2683.41
#2020-11-12|2679.94
#2020-11-13|2690.48
#2020-11-16|2726.80
#2020-11-17|2710.46
#2020-11-18|2770.15
#2020-11-19|2764.95
#2020-11-20|2811.29
#2020-11-23|2752.75
#2020-11-24|2776.37
#2020-11-25|2817.31
#2020-11-26|2803.55
#2020-11-27|2859.07
#2020-11-30|2833.76
#2020-12-01|2841.07
#2020-12-02|2821.13
#2020-12-03|2853.06
#2020-12-04|2882.42
#2020-12-07|2881.45
#2020-12-08|2890.72
#2020-12-09|2864.44
#2020-12-10|2846.12
#2020-12-11|2824.72
#2020-12-14|2854.69
#2020-12-15|2845.67
#2020-12-16|2892.76
#2020-12-17|2951.19
#2020-12-18|2964.56
#2020-12-21|2911.45
#2020-12-22|2958.11
#2020-12-23|2993.59
#2020-12-24|2979.69
#2020-12-25|2979.69
#2020-12-28|3055.36
#2020-12-29|3051.13
#2020-12-30|3091.65
#2020-12-31|3045.20
#2021-01-01|3045.20
#2021-01-04|3100.76
#2021-01-05|3078.14
#2021-01-06|3047.50
#2021-01-07|2980.63
#2021-01-08|3047.82
#2021-01-11|2984.33
#2021-01-12|2972.20
#2021-01-13|3003.74
#2021-01-14|2990.40
#2021-01-15|2952.35
#2021-01-18|2941.04
#2021-01-19|2966.65
#2021-01-20|2968.26
#2021-01-21|2995.03
#2021-01-22|2980.65
#2021-01-25|2937.80
#2021-01-26|2980.58
#2021-01-27|2928.00
#2021-01-28|2917.49
#2021-01-29|2913.08
#2021-02-01|2955.75
#2021-02-02|2995.42
#2021-02-03|2977.75
#2021-02-04|3058.98
#2021-02-05|3098.24
#2021-02-08|3176.75
#2021-02-09|3210.15
#2021-02-10|3215.59
#2021-02-11|3244.51
#2021-02-12|3249.55
#2021-02-15|3260.09
#2021-02-16|3267.93
#2021-02-17|3202.30
#2021-02-18|3216.37
#2021-02-19|3266.98
#2021-02-22|3185.00
#2021-02-23|3138.61
#2021-02-24|3117.62
#2021-02-25|3129.08
#2021-02-26|3084.19
#2021-03-01|3096.26
#2021-03-02|3099.53
#2021-03-03|3100.03
#2021-03-04|3070.50
#2021-03-05|3003.32
#2021-03-08|3015.27
#2021-03-09|3105.30
#2021-03-10|3106.51
#2021-03-11|3186.44
#2021-03-12|3128.43
#2021-03-15|3131.68
#2021-03-16|3156.98
#2021-03-17|3132.67
#2021-03-18|3132.75
#2021-03-19|3147.15
#2021-03-22|3201.57
#2021-03-23|3168.00
#2021-03-24|3142.00
#2021-03-25|3135.98
#2021-03-26|3206.97
#2021-03-29|3193.34
#2021-03-30|3165.35
#2021-03-31|3201.25
#2021-04-01|3247.80
#2021-04-02|3247.80
#2021-04-05|3258.29
#2021-04-06|3275.87
#2021-04-07|3287.87
#2021-04-08|3306.72
#2021-04-09|3324.05
#2021-04-12|3289.99
#2021-04-13|3330.48
#2021-04-14|3325.39
#2021-04-15|3325.93
#2021-04-16|3334.45
#2021-04-19|3342.65
#2021-04-20|3271.34
#2021-04-21|3294.48
#2021-04-22|3334.18
#2021-04-23|3355.43
#2021-04-26|3367.73
#2021-04-27|3379.71
#2021-04-28|3371.57
#2021-04-29|3402.22
#2021-04-30|3318.50
#2021-05-03|3317.09
#2021-05-04|3230.43
#2021-05-05|3264.25
#2021-05-06|3243.73
#2021-05-07|3315.71
#2021-05-10|3276.75
#2021-05-11|3220.78
#2021-05-12|3148.98
#2021-05-13|3177.22
#2021-05-14|3225.35
#2021-05-17|3212.29
#2021-05-18|3240.57
#2021-05-19|3214.63
#2021-05-20|3265.29
#2021-05-21|3254.68
#2021-05-24|3277.49
#2021-05-25|3297.66
#2021-05-26|3293.17
#2021-05-27|3268.74
#2021-05-28|3300.37
#2021-05-31|3307.90
#2021-06-01|3297.61
#2021-06-02|3281.22
#2021-06-03|3225.45
#2021-06-04|3271.13
#2021-06-07|3253.76
#2021-06-08|3273.53
#2021-06-09|3290.57
#2021-06-10|3319.51
#2021-06-11|3365.97
#2021-06-14|3399.01
#2021-06-15|3396.67
#2021-06-16|3413.69
#2021-06-17|3375.51
#2021-06-18|3290.50
#2021-06-21|3300.18
#2021-06-22|3325.08
#2021-06-23|3325.44
#2021-06-24|3396.54
#2021-06-25|3404.94
#2021-06-28|3409.72
#2021-06-29|3404.46
#2021-06-30|3367.41
#2021-07-01|3390.64
#2021-07-02|3426.18
#2021-07-05|3439.39
#2021-07-06|3446.30
#2021-07-07|3473.23
#2021-07-08|3441.18
#2021-07-09|3494.78
#2021-07-12|3489.44
#2021-07-13|3492.50
#2021-07-14|3511.43
#2021-07-15|3469.25
#2021-07-16|3463.19
#2021-07-19|3414.88
#2021-07-20|3398.66
#2021-07-21|3448.29
#2021-07-22|3503.51
#2021-07-23|3539.12
#2021-07-26|3562.22
#2021-07-27|3549.02
#2021-07-28|3634.28
#2021-07-29|3735.30
#2021-07-30|3729.90
#2021-08-02|3783.01
#2021-08-03|3792.18
#2021-08-04|3827.16
#2021-08-05|3838.54
#2021-08-06|3830.46
#2021-08-09|3845.43
#2021-08-10|3839.17
#2021-08-11|3836.23
#2021-08-12|3851.59
#2021-08-13|3856.20
#2021-08-16|3842.96
#2021-08-17|3812.49
#2021-08-18|3815.24
#2021-08-19|3782.47
#2021-08-20|3804.03
#2021-08-23|3847.95
#2021-08-24|3859.66
#2021-08-25|3861.08
#2021-08-26|3857.95
#2021-08-27|3902.94
#2021-08-30|3929.36
#2021-08-31|3910.95
#2021-09-01|3967.32
#2021-09-02|3970.92
#2021-09-03|3967.09
#2021-09-06|3980.22
#2021-09-07|3975.44
#2021-09-08|3909.04
#2021-09-09|3922.65
#2021-09-10|3940.10
#2021-09-13|3909.24
#2021-09-14|3998.38
#2021-09-15|3985.99
#2021-09-16|4030.05
#2021-09-17|3974.02
#2021-09-20|3967.62
#2021-09-21|4039.23
#2021-09-22|4025.66
#2021-09-23|4075.74
#2021-09-24|4006.33
#2021-09-27|3943.36
#2021-09-28|3753.28
#2021-09-29|3727.48
#2021-09-30|3726.27
#2021-10-01|3690.69
#2021-10-04|3619.72
#2021-10-05|3649.75
#2021-10-06|3606.20
#2021-10-07|3662.31
#2021-10-08|3600.51
#2021-10-11|3583.19
#2021-10-12|3564.57
#2021-10-13|3681.67
#2021-10-14|3748.86
#2021-10-15|3764.57
#2021-10-18|3764.10
#2021-10-19|3810.93
#2021-10-20|3780.15
#2021-10-21|3815.29
#2021-10-22|3858.33
#2021-10-25|3855.20
#2021-10-26|3886.89
#2021-10-27|3884.05
#2021-10-28|4128.34
#2021-10-29|4095.29
#2021-11-01|4132.93
#2021-11-02|4194.11
#2021-11-03|4255.63
#2021-11-04|4315.82
#2021-11-05|4331.17
#2021-11-08|4381.26
#2021-11-09|4370.10
#2021-11-10|4275.44
#2021-11-11|4325.44
#2021-11-12|4350.12
#2021-11-15|4355.86
#2021-11-16|4323.62
#2021-11-17|4325.08
#2021-11-18|4333.13
#2021-11-19|4350.69
#2021-11-22|4263.16
#2021-11-23|4130.85
#2021-11-24|4058.57
#2021-11-25|4104.11
#2021-11-26|4051.89
#2021-11-29|4091.60
#2021-11-30|4101.15
#2021-12-01|4219.21
#2021-12-02|4066.99
#2021-12-03|4010.48
#2021-12-06|4005.71
#2021-12-07|4157.89
#2021-12-08|4134.82
#2021-12-09|4131.44
#2021-12-10|4096.99
#2021-12-13|4067.71
#2021-12-14|3988.48
#2021-12-15|4043.49
#2021-12-16|4063.19
#2021-12-17|4002.32
#2021-12-20|3999.55
#2021-12-21|3997.43
#2021-12-22|4121.62
#2021-12-23|4139.81
#2021-12-24|4155.00
#2021-12-27|4191.38
#2021-12-28|4206.46
#2021-12-29|4205.74
#2021-12-30|4191.77
#2021-12-31|4189.91
#2022-01-03|4129.00
#2022-01-04|4127.39
#2022-01-05|4118.83
#2022-01-06|3972.77
#2022-01-07|3982.59
#2022-01-10|3827.49
#2022-01-11|3905.01
#2022-01-12|3941.26
#2022-01-13|3961.46
#2022-01-14|3879.83
#2022-01-17|3942.50
#2022-01-18|3863.84
#2022-01-19|3865.96
#2022-01-20|3860.17
#2022-01-21|3785.73
#2022-01-24|3557.47
#2022-01-25|3518.24
#2022-01-26|3585.34
#2022-01-27|3532.44
#2022-01-28|3519.96
#2022-01-31|3628.02
#2022-02-01|3669.77
#2022-02-02|3743.83
#2022-02-03|3634.95
#2022-02-04|3620.87
#2022-02-07|3624.06
#2022-02-08|3598.89
#2022-02-09|3707.43
#2022-02-10|3694.93
#2022-02-11|3613.61
#2022-02-14|3514.28
#2022-02-15|3532.02
#2022-02-16|3516.06
#2022-02-17|3521.01
#2022-02-18|3467.17
#2022-02-21|3398.91
#2022-02-22|3427.27
#2022-02-23|3414.84
#2022-02-24|3323.98
#2022-02-25|3481.51
#2022-02-28|3517.38
#2022-03-01|3396.70
#2022-03-02|3405.19
#2022-03-03|3369.10
#2022-03-04|3153.24
#2022-03-07|3143.49
#2022-03-08|3020.14
#2022-03-09|3293.94
#2022-03-10|3215.50
#2022-03-11|3215.44
#2022-03-14|3246.21
#2022-03-15|3263.30
#2022-03-16|3438.57
#2022-03-17|3507.45
#2022-03-18|3576.97
#2022-03-21|3550.55
#2022-03-22|3561.78
#2022-03-23|3530.95
#2022-03-24|3539.18
#2022-03-25|3538.14
#2022-03-28|3547.99
#2022-03-29|3700.19
#2022-03-30|3683.00
#2022-03-31|3623.44
#2022-04-01|3543.71
#2022-04-04|3603.53
#2022-04-05|3508.90
#2022-04-06|3374.28
#2022-04-07|3335.52
#2022-04-08|3276.27
#2022-04-11|3239.00
#2022-04-12|3237.52
#2022-04-13|3211.61
#2022-04-14|3197.81
#2022-04-15|3197.81
#2022-04-18|3202.85
#2022-04-19|3184.14
#2022-04-20|3261.67
#2022-04-21|3294.96
#2022-04-22|3222.07
#2022-04-25|3168.31
#2022-04-26|3091.43
#2022-04-27|3102.74
#2022-04-28|3235.38
#2022-04-29|3253.30
#2022-05-02|3166.90
#2022-05-03|3214.56
#2022-05-04|3174.88
#2022-05-05|3163.61
#2022-05-06|3089.41
#2022-05-09|2950.03
#2022-05-10|2959.29
#2022-05-11|3009.51
#2022-05-12|2985.51
#2022-05-13|3067.15
#2022-05-16|3053.20
#2022-05-17|3141.95
#2022-05-18|3059.97
#2022-05-19|3079.28
#2022-05-20|3088.13
#2022-05-23|3153.24
#2022-05-24|3082.30
#2022-05-25|3088.75
#2022-05-26|3145.27
#2022-05-27|3212.09
#2022-05-30|3268.27
#2022-05-31|3169.10
#2022-06-01|3115.51
#2022-06-02|3182.35
#2022-06-03|3153.19
#2022-06-06|3192.92
#2022-06-07|3146.51
#2022-06-08|3144.01
#2022-06-09|3056.95
#2022-06-10|2901.09
#2022-06-13|2751.37
#2022-06-14|2687.34
#2022-06-15|2757.04
#2022-06-16|2679.17
#2022-06-17|2694.26
#2022-06-20|2715.28
#2022-06-21|2765.90
#2022-06-22|2778.97
#2022-06-23|2763.85
#2022-06-24|2846.17
#2022-06-27|2867.50
#2022-06-28|2801.78
#2022-06-29|2733.05
#2022-06-30|2651.69
#2022-07-01|2606.07
#2022-07-04|2559.95
#2022-07-05|2487.42
#2022-07-06|2577.26
#2022-07-07|2637.60
#2022-07-08|2678.94
#2022-07-11|2636.14
#2022-07-12|2624.16
#2022-07-13|2632.79
#2022-07-14|2591.42
#2022-07-15|2693.44
#2022-07-18|2745.89
#2022-07-19|2774.81
#2022-07-20|2806.98
#2022-07-21|2836.58
#2022-07-22|2849.90
#2022-07-25|2831.22
#2022-07-26|2791.19
#2022-07-27|2836.55
#2022-07-28|2915.33
#2022-07-29|3039.16
#2022-08-01|3077.59
#2022-08-02|3054.33
#2022-08-03|3090.09
#2022-08-04|3143.47
#2022-08-05|3069.40
#2022-08-08|3096.23
#2022-08-09|3024.23
#2022-08-10|3132.37
#2022-08-11|3143.46
#2022-08-12|3100.84
#2022-08-15|3110.71
#2022-08-16|3086.01
#2022-08-17|3019.90
#2022-08-18|3050.41
#2022-08-19|2995.45
#2022-08-22|2867.70
#2022-08-23|2852.28
#2022-08-24|2884.64
#2022-08-25|2903.49
#2022-08-26|2844.11
#2022-08-29|2777.12
#2022-08-30|2784.33
#2022-08-31|2781.28
#2022-09-01|2687.16
#2022-09-02|2804.81
#2022-09-05|2750.51
#2022-09-06|2754.63
#2022-09-07|2776.96
#2022-09-08|2798.77
#2022-09-09|2876.81
#2022-09-12|2931.64
#2022-09-13|2798.89
#2022-09-14|2802.23
#2022-09-15|2723.10
#2022-09-16|2676.27
#2022-09-19|2703.57
#2022-09-20|2644.54
#2022-09-21|2667.79
#2022-09-22|2528.30
#2022-09-23|2464.64
#2022-09-26|2459.46
#2022-09-27|2457.74
#2022-09-28|2477.44
#2022-09-29|2438.05
#2022-09-30|2519.66
#2022-10-03|2532.09
#2022-10-04|2698.53
#2022-10-05|2664.30
#2022-10-06|2664.90
#2022-10-07|2512.48
#2022-10-10|2453.71
#2022-10-11|2421.68
#2022-10-12|2400.46
#2022-10-13|2433.48
#2022-10-14|2430.86
#2022-10-17|2510.97
#2022-10-18|2525.96
#2022-10-19|2488.23
#2022-10-20|2564.04
#2022-10-21|2518.03
#2022-10-24|2596.63
#2022-10-25|2703.24
#2022-10-26|2712.00
#2022-10-27|2605.19
#2022-10-28|2574.31
#2022-10-31|2514.06
#2022-11-01|2506.77
#2022-11-02|2474.28
#2022-11-03|2390.40
#2022-11-04|2477.17
#2022-11-07|2507.32
#2022-11-08|2615.33
#2022-11-09|2585.96
#2022-11-10|2811.50
#2022-11-11|2918.13
#2022-11-14|2940.68
#2022-11-15|2970.31
#2022-11-16|2911.17
#2022-11-17|2887.03
#2022-11-18|2902.74
#2022-11-21|2857.65
#2022-11-22|2875.65
#2022-11-23|2922.20
#2022-11-24|2939.87
#2022-11-25|2934.59
#2022-11-28|2879.12
#2022-11-29|2805.41
#2022-11-30|2793.00
#2022-12-01|2952.07
#2022-12-02|2941.19
#2022-12-05|2911.21
#2022-12-06|2849.63
#2022-12-07|2827.30
#2022-12-08|2842.98
#2022-12-09|2884.28
#2022-12-12|2885.12
#2022-12-13|2997.18
#2022-12-14|2971.97
#2022-12-15|2841.31
#2022-12-16|2770.54
#2022-12-19|2742.46
#2022-12-20|2725.97
#2022-12-21|2758.05
#2022-12-22|2706.76
#2022-12-23|2698.20
#2022-12-26|2698.20
#2022-12-27|2708.41
#2022-12-28|2679.93
#2022-12-29|2745.47
#2022-12-30|2705.27
#2023-01-02|2742.26
#2023-01-03|2722.93
#2023-01-04|2798.88
#2023-01-05|2785.94
#2023-01-06|2842.09
#2023-01-09|2936.85
#2023-01-10|2890.13
#2023-01-11|2919.70
#2023-01-12|2969.18
#2023-01-13|3018.07
#2023-01-16|3028.90
#2023-01-17|3041.27
#2023-01-18|3085.36
#2023-01-19|2989.75
#2023-01-20|2980.81
#2023-01-23|3037.17
#2023-01-24|3046.51
#2023-01-25|3030.46
#2023-01-26|3099.10
#2023-01-27|3111.83
#2023-01-30|3109.58
#2023-01-31|3115.89
#2023-02-01|3183.91
#2023-02-02|3403.04
#2023-02-03|3396.00
#2023-02-06|3298.61
#2023-02-07|3280.92
#2023-02-08|3280.22
#2023-02-09|3319.01
#2023-02-10|3225.41
#2023-02-13|3268.21
#2023-02-14|3284.74
#2023-02-15|3298.02
#2023-02-16|3332.65
#2023-02-17|3288.77
#2023-02-20|3286.99
#2023-02-21|3237.90
#2023-02-22|3210.92
#2023-02-23|3221.30
#2023-02-24|3154.23
#2023-02-27|3204.27
#2023-02-28|3205.13
#2023-03-01|3229.92
#2023-03-02|3191.42
#2023-03-03|3240.26
#2023-03-06|3288.56
#2023-03-07|3224.78
#2023-03-08|3240.31
#2023-03-09|3260.92
#2023-03-10|3244.15
#2023-03-13|3171.74
#2023-03-14|3229.89
#2023-03-15|3081.00
#2023-03-16|3197.77
#2023-03-17|3176.51
#2023-03-20|3204.22
#2023-03-21|3246.15
#2023-03-22|3247.10
#2023-03-23|3314.30
#2023-03-24|3196.04
#2023-03-27|3196.46
#2023-03-28|3146.55
#2023-03-29|3226.18
#2023-03-30|3346.49
#2023-03-31|3357.18
#2023-04-03|3328.24
#2023-04-04|3340.38
#2023-04-05|3264.24
#2023-04-06|3282.85
#2023-04-07|3282.85
#2023-04-10|3257.61
#2023-04-11|3302.26
#2023-04-12|3315.91
#2023-04-13|3347.00
#2023-04-14|3325.83
#2023-04-17|3254.44
#2023-04-18|3304.54
#2023-04-19|3263.49
#2023-04-20|3200.29
#2023-04-21|3209.10
#2023-04-24|3203.41
#2023-04-25|3163.55
#2023-04-26|3139.25
#2023-04-27|3057.63
#2023-04-28|3111.24
#2023-05-01|3094.47
#2023-05-02|3099.87
#2023-05-03|3129.83
#2023-05-04|3057.14
#2023-05-05|3111.88
#2023-05-08|3097.01
#2023-05-09|3046.11
#2023-05-10|3086.86
#2023-05-11|3035.82
#2023-05-12|3052.07
#2023-05-15|3053.40
#2023-05-16|3054.40
#2023-05-17|3032.39
#2023-05-18|3092.31
#2023-05-19|3136.29
#2023-05-22|3193.14
#2023-05-23|3160.63
#2023-05-24|3060.05
#2023-05-25|3055.34
#2023-05-26|3121.92
#2023-05-29|3099.61
#2023-05-30|3098.58
#2023-05-31|3138.00
#2023-06-01|3220.70
#2023-06-02|3236.14
#2023-06-05|3210.24
#2023-06-06|3208.62
#2023-06-07|3247.70
#2023-06-08|3276.95
#2023-06-09|3260.16
#2023-06-12|3332.13
#2023-06-13|3378.77
#2023-06-14|3413.58
#2023-06-15|3399.07
#2023-06-16|3445.82
#2023-06-19|3413.73
#2023-06-20|3380.62
#2023-06-21|3332.01
#2023-06-22|3313.99
#2023-06-23|3245.36
#2023-06-26|3265.58
#2023-06-27|3252.21
#2023-06-28|3317.99
#2023-06-29|3311.24
#2023-06-30|3385.74
#2023-07-03|3374.57
#2023-07-04|3390.96
#2023-07-05|3355.57
#2023-07-06|3224.73
#2023-07-07|3286.86
#2023-07-10|3306.04
#2023-07-11|3335.81
#2023-07-12|3478.35
#2023-07-13|3547.21
#2023-07-14|3569.46
#2023-07-17|3537.63
#2023-07-18|3551.74
#2023-07-19|3574.09
#2023-07-20|3507.51
#2023-07-21|3465.49
#2023-07-24|3426.16
#2023-07-25|3401.37
#2023-07-26|3387.14
#2023-07-27|3555.94
#2023-07-28|3428.39
#2023-07-31|3414.40
#2023-08-01|3415.22
#2023-08-02|3351.59
#2023-08-03|3290.59
#2023-08-04|3287.06
#2023-08-07|3273.10
#2023-08-08|3221.17
#2023-08-09|3228.56
#2023-08-10|3267.99
#2023-08-11|3191.65
#2023-08-14|3185.12
#2023-08-15|3175.56
#2023-08-16|3163.44
#2023-08-17|3092.92
#2023-08-18|3094.97
#2023-08-21|3114.13
#2023-08-22|3154.62
#2023-08-23|3163.50
#2023-08-24|3107.78
#2023-08-25|3077.53
#2023-08-28|3136.15
#2023-08-29|3197.22
#2023-08-30|3231.10
#2023-08-31|3214.93
#2023-09-01|3195.71
#2023-09-04|3186.84
#2023-09-05|3170.84
#2023-09-06|3142.32
#2023-09-07|3076.53
#2023-09-08|3099.27
#2023-09-11|3099.45
#2023-09-12|3067.01
#2023-09-13|3053.01
#2023-09-14|3043.25
#2023-09-15|3045.44
#2023-09-18|3000.11
#2023-09-19|2988.55
#2023-09-20|3030.83
#2023-09-21|2980.09
#2023-09-22|2979.99
#2023-09-25|2948.46
#2023-09-26|2907.90
#2023-09-27|2904.92
#2023-09-28|2931.09
#2023-09-29|2980.67
#2023-10-02|2955.34
#2023-10-03|2894.06
#2023-10-04|2937.47
#2023-10-05|2929.91
#2023-10-06|2998.59
#2023-10-09|2966.53
#2023-10-10|3061.21
#2023-10-11|3072.52
#2023-10-12|3048.19
#2023-10-13|2953.07
#2023-10-16|2967.85
#2023-10-17|2936.54
#2023-10-18|2897.68
#2023-10-19|2866.81
#2023-10-20|2809.72
#2023-10-23|2830.57
#2023-10-24|2844.04
#2023-10-25|2902.58
#2023-10-26|2931.76
#2023-10-27|2887.98
#2023-10-30|2875.69
#2023-10-31|2912.98
#2023-11-01|2919.49
#2023-11-02|3010.54
#2023-11-03|3088.25
#2023-11-06|3069.31
#2023-11-07|3080.08
#2023-11-08|3086.95
#2023-11-09|3125.70
#2023-11-10|3098.61
#2023-11-13|3115.45
#2023-11-14|3226.52
#2023-11-15|3306.18
#2023-11-16|3304.32
#2023-11-17|3327.10
#2023-11-20|3363.96
#2023-11-21|3332.26
#2023-11-22|3359.77
#2023-11-23|3364.39
#2023-11-24|3372.60
#2023-11-27|3355.77
#2023-11-28|3386.79
#2023-11-29|3458.95
#2023-11-30|3438.25
#2023-12-01|3422.37
#2023-12-04|3389.36
#2023-12-05|3429.47
#2023-12-06|3458.07
#2023-12-07|3433.14
#2023-12-08|3464.95
#2023-12-11|3470.00
#2023-12-12|3498.49
#2023-12-13|3480.66
#2023-12-14|3576.56
#2023-12-15|3609.85
#2023-12-18|3551.72
#2023-12-19|3584.07
#2023-12-20|3585.51
#2023-12-21|3578.08
#2023-12-22|3583.07
#2023-12-25|3583.07
#2023-12-26|3587.62
#2023-12-27|3636.23
#2023-12-28|3608.96
#2023-12-29|3576.42
#2024-01-01|3576.42
#2024-01-02|3498.17
#2024-01-03|3415.33
#2024-01-04|3378.87
#2024-01-05|3350.71
#2024-01-08|3378.69
#2024-01-09|3332.73
#2024-01-10|3345.17
#2024-01-11|3348.26
#2024-01-12|3426.86
#2024-01-15|3412.37
#2024-01-16|3417.08
#2024-01-17|3386.02
#2024-01-18|3474.34
#2024-01-19|3465.14
#2024-01-22|3548.53
#2024-01-23|3540.86
#2024-01-24|3598.99
#2024-01-25|3588.84
#2024-01-26|3579.28
#2024-01-29|3552.67
#2024-01-30|3596.41
#2024-01-31|3588.28
#2024-02-01|3438.42
#2024-02-02|3386.06
#2024-02-05|3368.45
#2024-02-06|3371.66
#2024-02-07|3399.04
#2024-02-08|3476.23
#2024-02-09|3512.16
#2024-02-12|3490.37
#2024-02-13|3404.69
#2024-02-14|3485.09
#2024-02-15|3507.32
#2024-02-16|3535.37
#2024-02-19|3524.28
#2024-02-20|3493.52
#2024-02-21|3467.05
#2024-02-22|3547.18
#2024-02-23|3553.07
#2024-02-26|3537.18
#2024-02-27|3581.96
#2024-02-28|3540.87
#2024-02-29|3542.43
#2024-03-01|3580.05
#2024-03-04|3587.15
#2024-03-05|3513.66
#2024-03-06|3556.15
#2024-03-07|3634.15
#2024-03-08|3605.76
#2024-03-11|3586.08
#2024-03-12|3613.54
#2024-03-13|3599.93
#2024-03-14|3554.31
#2024-03-15|3498.11
#2024-03-18|3498.69
#2024-03-19|3436.41
#2024-03-20|3423.05
#2024-03-21|3422.92
#2024-03-22|3400.42
#2024-03-25|3383.91
#2024-03-26|3390.87
#2024-03-27|3395.15
#2024-03-28|3348.22
#2024-03-29|3348.22
#2024-04-01|3331.01
#2024-04-02|3275.36
#2024-04-03|3301.24
#2024-04-04|3307.90
#2024-04-05|3288.87
#2024-04-08|3313.95
#2024-04-09|3318.32
#2024-04-10|3250.23
#2024-04-11|3246.78
#2024-04-12|3192.82
#2024-04-15|3170.58
#2024-04-16|3145.26
#2024-04-17|3121.23
#2024-04-18|3110.80
#2024-04-19|3077.05
#2024-04-22|3089.23
#2024-04-23|3135.95
#2024-04-24|3194.99
#2024-04-25|3142.94
#2024-04-26|3122.86
#2024-04-29|3123.50
#2024-04-30|3053.85
#2024-05-01|3051.28
#2024-05-02|3019.12
#2024-05-03|3094.44
#2024-05-06|3111.84
#2024-05-07|3171.30
#2024-05-08|3158.70
#2024-05-09|3161.08
#2024-05-10|3163.89
#2024-05-13|3177.24
#2024-05-14|3219.19
#2024-05-15|3255.74
#2024-05-16|3236.75
#2024-05-17|3227.36
#2024-05-20|3243.76
#2024-05-21|3240.80
#2024-05-22|3286.63
#2024-05-23|3295.96
#2024-05-24|3286.22
#2024-05-27|3286.23
#2024-05-28|3261.24
#2024-05-29|3169.14
#2024-05-30|3134.05
#2024-05-31|3080.63
#2024-06-03|3084.01
#2024-06-04|3128.07
#2024-06-05|3184.80
#2024-06-06|3221.19
#2024-06-07|3200.51
#2024-06-10|3151.52
#2024-06-11|3101.89
#2024-06-12|3189.53
#2024-06-13|3078.63
#2024-06-14|2986.42
#2024-06-17|2994.54
#2024-06-18|3035.04
#2024-06-19|2958.04
#2024-06-20|2992.47
#2024-06-21|2942.24
#2024-06-24|2962.52
#2024-06-25|2960.67
#2024-06-26|2947.05
#2024-06-27|2919.90
#2024-06-28|2925.96
#2024-07-01|2923.21
#2024-07-02|2947.26
#2024-07-03|3016.17
#2024-07-04|3019.52
#2024-07-05|3061.68
#2024-07-08|3053.67
#2024-07-09|2951.91
#2024-07-10|2983.16
#2024-07-11|3013.38
#2024-07-12|3077.07
#2024-07-15|3067.96
#2024-07-16|3039.75
#2024-07-17|3058.44
#2024-07-18|3046.63
#2024-07-19|3000.92
#2024-07-22|3032.51
#2024-07-23|3014.77
#2024-07-24|2996.36
#2024-07-25|2854.24
#2024-07-26|2840.30
#2024-07-29|2807.97
#2024-07-30|2785.54
#2024-07-31|2808.26
#2024-08-01|2755.10
#2024-08-02|2705.81
#2024-08-05|2645.80
#2024-08-06|2637.54
#2024-08-07|2670.89
#2024-08-08|2646.60
#2024-08-09|2654.64
#2024-08-12|2656.32
#2024-08-13|2671.45
#2024-08-14|2697.22
#2024-08-15|2733.51
#2024-08-16|2736.77
#2024-08-19|2766.21
#2024-08-20|2767.83
#2024-08-21|2796.88
#2024-08-22|2792.10
#2024-08-23|2807.62
#2024-08-26|2805.35
#2024-08-27|2814.51
#2024-08-28|2801.32
#2024-08-29|2841.42
#2024-08-30|2855.89
#2024-09-02|2846.87
#2024-09-03|2791.49
#2024-09-04|2757.19
#2024-09-05|2711.82
#2024-09-06|2698.92
#2024-09-09|2706.61
#2024-09-10|2744.05
#2024-09-11|2763.41
#2024-09-12|2801.64
#2024-09-13|2838.26
#2024-09-16|2783.83
#2024-09-17|2810.32
#2024-09-18|2796.40
#2024-09-19|2876.39
#2024-09-20|2794.54
#2024-09-23|2797.10
#2024-09-24|2802.08
#2024-09-25|2812.42
#2024-09-26|2889.68
#2024-09-27|2958.21
#2024-09-30|2863.43
#2024-10-01|2811.50
#2024-10-02|2809.60
#2024-10-03|2763.66
#2024-10-04|2762.27
#2024-10-07|2722.03
#2024-10-08|2684.18
#2024-10-09|2688.94
#2024-10-10|2665.13
#2024-10-11|2661.86
#2024-10-14|2679.72
#2024-10-15|2610.42
#2024-10-16|2597.87
#2024-10-17|2602.39
#2024-10-18|2640.07
#2024-10-21|2593.32
#2024-10-22|2616.58
#2024-10-23|2597.90
#2024-10-24|2580.40
#2024-10-25|2535.71
#2024-10-28|2551.68
#2024-10-29|2565.60
#2024-10-30|2477.35
#2024-10-31|2428.57
#2024-11-01|2466.37
#2024-11-04|2434.16
#2024-11-05|2430.90
#2024-11-06|2401.41
#2024-11-07|2468.27
#2024-11-08|2442.28
#2024-11-11|2448.75
#2024-11-12|2431.39
#2024-11-13|2353.65
#2024-11-14|2396.81
#2024-11-15|2308.15
#2024-11-18|2321.64
#2024-11-19|2323.09
#2024-11-20|2293.09
#2024-11-21|2293.66
#2024-11-22|2293.95
#2024-11-25|2353.52
#2024-11-26|2343.78
#2024-11-27|2321.91
#2024-11-28|2326.97
#2024-11-29|2342.46
#2024-12-02|2301.57
#2024-12-03|2326.18
#2024-12-04|2379.07
#2024-12-05|2413.99
#2024-12-06|2451.93
#2024-12-09|2488.19
#2024-12-10|2455.46
#2024-12-11|2453.35
#2024-12-12|2423.84
#2024-12-13|2418.94
#2024-12-16|2380.92
#2024-12-17|2381.78
#2024-12-18|2385.26
#2024-12-19|2322.52
#2024-12-20|2321.68
#2024-12-23|2324.46
#2024-12-24|2343.94
#2024-12-25|2343.94
#2024-12-26|2347.88
#2024-12-27|2354.81
#2024-12-30|2321.29
#2024-12-31|2354.43
#2025-01-01|2354.43
#2025-01-02|2306.10
#2025-01-03|2278.69
#2025-01-06|2414.65
#2025-01-07|2431.79
#2025-01-08|2366.56
#2025-01-09|2359.71
#2025-01-10|2327.01
#2025-01-13|2295.28
#2025-01-14|2310.08
#2025-01-15|2336.43
#2025-01-16|2363.48
#2025-01-17|2387.04
#2025-01-20|2422.21
#2025-01-21|2434.67
#2025-01-22|2451.89
#2025-01-23|2456.23
#2025-01-24|2515.75
#2025-01-27|2506.89
#2025-01-28|2522.03
#2025-01-29|2532.92
#2025-01-30|2495.01
#2025-01-31|2505.95
#2025-02-03|2446.73
#2025-02-04|2572.13
#2025-02-05|2585.08
#2025-02-06|2549.62
#2025-02-07|2523.63
#2025-02-10|2526.87
#2025-02-11|2550.49
#2025-02-12|2573.54
#2025-02-13|2619.28
#2025-02-14|2663.80
#2025-02-17|2655.23
#2025-02-18|2552.77
#2025-02-19|2555.42
#2025-02-20|2583.50
#2025-02-21|2615.91
#2025-02-24|2599.40
#2025-02-25|2547.73
#2025-02-26|2525.19
#2025-02-27|2424.07
#2025-02-28|2396.65
#2025-03-03|2445.28
#2025-03-04|2361.00
#2025-03-05|2511.70
#2025-03-06|2631.41
#2025-03-07|2590.37
#2025-03-10|2584.30
#2025-03-11|2522.94
#2025-03-12|2521.52
#2025-03-13|2467.51
#2025-03-14|2510.99
#2025-03-17|2528.74
#2025-03-18|2542.67
#2025-03-19|2543.52
#2025-03-20|2517.97
#2025-03-21|2475.95
#2025-03-24|2476.53
#2025-03-25|2489.69
#2025-03-26|2442.59
#2025-03-27|2411.39
#2025-03-28|2361.56
#2025-03-31|2272.23
#2025-04-01|2290.85
#2025-04-02|2309.39
#2025-04-03|2194.01
#2025-04-04|2140.26
#2025-04-07|2033.06
#2025-04-08|2101.72
#2025-04-09|2059.67
#2025-04-10|2134.12
#2025-04-11|2161.34
#2025-04-14|2223.87
#2025-04-15|2256.49
#2025-04-16|2248.16
#2025-04-17|2210.87
#2025-04-18|2210.87
#2025-04-21|2239.70
#2025-04-22|2254.10
#2025-04-23|2303.78
#2025-04-24|2285.76
#2025-04-25|2276.94
#2025-04-28|2259.19
#2025-04-29|2314.63
#2025-04-30|2327.89
#2025-05-01|2310.28
#2025-05-02|2385.31
#2025-05-05|2365.42
#2025-05-06|2359.42
#2025-05-07|2366.43
#2025-05-08|2370.50
#2025-05-09|2420.60
#2025-05-12|2467.69
#2025-05-13|2509.91
#2025-05-14|2489.64
#2025-05-15|2483.53
#2025-05-16|2457.95
#2025-05-19|2470.20
#2025-05-20|2473.77
#2025-05-21|2501.05
#2025-05-22|2455.73
#2025-05-23|2426.26
#2025-05-26|2461.83
#2025-05-27|2469.64
#2025-05-28|2437.66
#2025-05-29|2444.51
#2025-05-30|2417.08
#2025-06-02|2394.12
#2025-06-03|2416.47
#2025-06-04|2513.17
#2025-06-05|2523.21
#2025-06-06|2506.83
#2025-06-09|2531.71
#2025-06-10|2570.79
#2025-06-11|2579.43
#2025-06-12|2581.36
#2025-06-13|2536.73
#2025-06-16|2574.46
#2025-06-17|2525.25
#2025-06-18|2507.52
#2025-06-19|2453.14
#2025-06-20|2444.86
#2025-06-23|2446.54
#2025-06-24|2507.41
#2025-06-25|2479.10
#2025-06-26|2502.89
#2025-06-27|2542.46
#2025-06-30|2540.45
#2025-07-01|2536.39
#2025-07-02|2587.68
#2025-07-03|2614.71
#2025-07-04|2597.32
#2025-07-07|2549.81
#2025-07-08|2593.37
#2025-07-09|2597.88
#2025-07-10|2635.74
#2025-07-11|2579.02
#2025-07-14|2541.62
#2025-07-15|2538.51
#2025-07-16|2511.11
#2025-07-17|2556.39
#2025-07-18|2573.16
#2025-07-21|2587.97
#2025-07-22|2568.30
#2025-07-23|2550.08
#2025-07-24|2361.94
#2025-07-25|2344.74
#2025-07-28|2345.98
#2025-07-29|2318.13
#2025-07-30|2286.05
#2025-07-31|2247.99
#2025-08-01|2183.49
#2025-08-04|2183.13
#2025-08-05|2177.25
#2025-08-06|2157.50
#2025-08-07|2174.95
#2025-08-08|2200.85
#2025-08-11|2159.49
#2025-08-12|2163.03
#2025-08-13|2187.23
#2025-08-14|2160.73
#2025-08-15|2180.67
#2025-08-18|2167.63
#2025-08-19|2203.88
#2025-08-20|2202.27
#2025-08-21|2181.81
#2025-08-22|2245.16
#2025-08-25|2215.83
#2025-08-26|2176.75
#2025-08-27|2182.55
#2025-08-28|2216.05
#2025-08-29|2180.30
#2025-09-01|2170.49
#2025-09-02|2112.85
#2025-09-03|2128.53
#2025-09-04|2135.02
#2025-09-05|2192.69
#2025-09-08|2219.77
#2025-09-09|2208.09
#2025-09-10|2178.16
#2025-09-11|2175.85
#2025-09-12|2194.59
#2025-09-15|2194.29
#2025-09-16|2225.78
#2025-09-17|2237.98
#2025-09-18|2300.31
#2025-09-19|2251.13
#2025-09-22|2258.33
#2025-09-23|2290.64
#2025-09-24|2271.25
#2025-09-25|2251.13
#2025-09-26|2223.13
#2025-09-29|2254.82
#2025-09-30|2275.69
#2025-10-01|2280.24
#2025-10-02|2324.90
#2025-10-03|2325.79
#2025-10-06|2319.45
#2025-10-07|2291.95
#2025-10-08|2268.79
#2025-10-09|2264.96
#2025-10-10|2215.42
#2025-10-13|2245.65
#2025-10-14|2213.54
#2025-10-15|2264.02
#2025-10-16|2303.93
#2025-10-17|2281.71
#2025-10-20|2332.68
#2025-10-21|2391.99
#2025-10-22|2354.98
#2025-10-23|2142.14
#2025-10-24|2130.23
#2025-10-27|2134.32
#2025-10-28|2133.73
#2025-10-29|2123.49
#2025-10-30|2092.90
#2025-10-31|2104.98
#2025-11-03|2071.04
#2025-11-04|2030.70
#2025-11-05|2024.15
#2025-11-06|1988.54
#2025-11-07|1978.85
#2025-11-10|2016.10
#2025-11-11|2057.72
#2025-11-12|2082.56
#2025-11-13|2092.49
#2025-11-14|2065.57
#2025-11-17|2024.38
#2025-11-18|1972.15
#2025-11-19|1972.66
#2025-11-20|1945.30
#2025-11-21|1964.76
#2025-11-24|1998.03
#2025-11-25|2016.61
#2025-11-26|2032.38
#2025-11-27|2038.90
#2025-11-28|2048.88
#2025-12-01|2057.31
#2025-12-02|2052.40
#2025-12-03|2089.80
#2025-12-04|2153.23
#2025-12-05|2169.43
#2025-12-08|2152.75
#2025-12-09|2163.49
#2025-12-10|2148.38
#2025-12-11|2203.68
#2025-12-12|2202.52
#2025-12-15|2220.24
#2025-12-16|2198.80
#2025-12-17|2197.63
#2025-12-18|2199.15
#2025-12-19|2190.81
#2025-12-22|2192.36
#2025-12-23|2174.30
#2025-12-24|2171.96
#2025-12-25|2171.96
#2025-12-26|2171.77
#2025-12-29|2179.75
#2025-12-30|2197.23
#2025-12-31|2187.80
#2026-01-01|2187.80
#2026-01-02|2194.33
#2026-01-05|2229.26
#2026-01-06|2243.45
#2026-01-07|2274.25
#2026-01-08|2253.96
#2026-01-09|2304.10
#2026-01-12|2270.42
#2026-01-13|2283.81
#2026-01-14|2263.19
#2026-01-15|2239.71
#2026-01-16|2222.22
#2026-01-19|2149.63
#2026-01-20|2156.05
#2026-01-21|2172.33
#2026-01-22|2209.84
#2026-01-23|2220.18
#2026-01-26|2236.35
#2026-01-27|2234.60
#2026-01-28|2240.31
#2026-01-29|2146.66
#2026-01-30|2192.29
#2026-02-02|2193.76
#2026-02-03|2078.76
#2026-02-04|2099.16
#2026-02-05|2094.68
#2026-02-06|2076.54
#2026-02-09|2152.99
#2026-02-10|2179.31
#2026-02-11|2001.62
#2026-02-12|1959.91
#2026-02-13|1983.21
#2026-02-16|1892.24
#2026-02-17|1911.58
#2026-02-18|1964.26
#2026-02-19|1943.69
#2026-02-20|1954.49
#2026-02-23|1934.76
#2026-02-24|1948.81
#2026-02-25|1970.18
#2026-02-26|2006.27
#2026-02-27|2012.62
#2026-03-02|1961.17
#2026-03-03|1927.29
#2026-03-04|1955.18
#2026-03-05|1992.29
#2026-03-06|1962.08
#2026-03-09|1949.17
#2026-03-10|1978.92
#2026-03-11|1981.13
#2026-03-12|1982.88
#2026-03-13|1965.65
#2026-03-16|1976.96
#2026-03-17|1968.84
#2026-03-18|1955.04
#2026-03-19|1892.37
#2026-03-20|1840.48
#2026-03-23|1841.47
#2026-03-24|1827.48
#2026-03-25|1871.80
#2026-03-26|1876.76
#2026-03-27|1844.32
#2026-03-30|1834.76
#2026-03-31|1885.48
#2026-04-01|1953.72
#2026-04-02|1925.86
#2026-04-03|1925.86
#2026-04-06|1924.45
#2026-04-07|1944.53
#2026-04-08|2036.65
#2026-04-09|1997.97
#2026-04-10|2052.40
#2026-04-13|2084.06