Table Data - Nasdaq France Technology Net Total Return Index
| Title | Nasdaq France Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQFR10N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQFR10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 2869.30 |
| 2001-04-02 | 2834.96 |
| 2001-04-03 | 2590.44 |
| 2001-04-04 | 2737.57 |
| 2001-04-05 | 2785.50 |
| 2001-04-06 | 2708.74 |
| 2001-04-09 | 2715.48 |
| 2001-04-10 | 2869.92 |
| 2001-04-11 | 2988.97 |
| 2001-04-12 | 3001.42 |
| 2001-04-13 | . |
| 2001-04-16 | 2970.52 |
| 2001-04-17 | 2812.35 |
| 2001-04-18 | 3073.73 |
| 2001-04-19 | 3149.51 |
| 2001-04-20 | 3155.58 |
| 2001-04-23 | 3057.47 |
| 2001-04-24 | 2989.27 |
| 2001-04-25 | 2937.00 |
| 2001-04-26 | 3061.73 |
| 2001-04-27 | 3083.48 |
| 2001-04-30 | 3241.52 |
| 2001-05-01 | 3258.70 |
| 2001-05-02 | 3304.90 |
| 2001-05-03 | 3204.56 |
| 2001-05-04 | 3137.51 |
| 2001-05-07 | 3214.04 |
| 2001-05-08 | 3198.20 |
| 2001-05-09 | 3100.42 |
| 2001-05-10 | 3194.32 |
| 2001-05-11 | 3126.16 |
| 2001-05-14 | 3032.58 |
| 2001-05-15 | 3110.32 |
| 2001-05-16 | 3046.37 |
| 2001-05-17 | 3090.95 |
| 2001-05-18 | 2963.61 |
| 2001-05-21 | 3039.56 |
| 2001-05-22 | 3117.68 |
| 2001-05-23 | 3000.67 |
| 2001-05-24 | 2986.48 |
| 2001-05-25 | 2851.39 |
| 2001-05-28 | . |
| 2001-05-29 | 2775.13 |
| 2001-05-30 | 2653.81 |
| 2001-05-31 | 2657.29 |
| 2001-06-01 | 2606.46 |
| 2001-06-04 | 2609.85 |
| 2001-06-05 | 2685.31 |
| 2001-06-06 | 2711.29 |
| 2001-06-07 | 2649.01 |
| 2001-06-08 | 2643.94 |
| 2001-06-11 | 2589.83 |
| 2001-06-12 | 2478.36 |
| 2001-06-13 | 2495.17 |
| 2001-06-14 | 2426.49 |
| 2001-06-15 | 2360.04 |
| 2001-06-18 | 2298.17 |
| 2001-06-19 | 2291.73 |
| 2001-06-20 | 2217.99 |
| 2001-06-21 | 2193.02 |
| 2001-06-22 | 2240.00 |
| 2001-06-25 | 2202.66 |
| 2001-06-26 | 2007.40 |
| 2001-06-27 | 1992.04 |
| 2001-06-28 | 2011.30 |
| 2001-06-29 | 2077.54 |
| 2001-07-02 | 2122.79 |
| 2001-07-03 | 2082.42 |
| 2001-07-04 | . |
| 2001-07-05 | 1811.60 |
| 2001-07-06 | 1745.99 |
| 2001-07-09 | 1776.45 |
| 2001-07-10 | 1756.40 |
| 2001-07-11 | 1693.42 |
| 2001-07-12 | 1713.57 |
| 2001-07-13 | 1763.07 |
| 2001-07-16 | 1773.84 |
| 2001-07-17 | 1756.54 |
| 2001-07-18 | 1781.21 |
| 2001-07-19 | 1803.69 |
| 2001-07-20 | 1712.52 |
| 2001-07-23 | 1707.93 |
| 2001-07-24 | 1695.07 |
| 2001-07-25 | 1652.12 |
| 2001-07-26 | 1698.71 |
| 2001-07-27 | 1788.90 |
| 2001-07-30 | 1859.31 |
| 2001-07-31 | 1895.26 |
| 2001-08-01 | 1963.96 |
| 2001-08-02 | 2006.32 |
| 2001-08-03 | 1964.70 |
| 2001-08-06 | 1952.63 |
| 2001-08-07 | 1932.52 |
| 2001-08-08 | 1879.72 |
| 2001-08-09 | 1795.49 |
| 2001-08-10 | 1792.23 |
| 2001-08-13 | 1828.24 |
| 2001-08-14 | 1877.21 |
| 2001-08-15 | 1882.22 |
| 2001-08-16 | 1808.25 |
| 2001-08-17 | 1780.48 |
| 2001-08-20 | 1767.67 |
| 2001-08-21 | 1795.62 |
| 2001-08-22 | 1797.50 |
| 2001-08-23 | 1807.85 |
| 2001-08-24 | 1887.68 |
| 2001-08-27 | 1894.15 |
| 2001-08-28 | 1825.88 |
| 2001-08-29 | 1846.50 |
| 2001-08-30 | 1746.25 |
| 2001-08-31 | 1716.83 |
| 2001-09-03 | . |
| 2001-09-04 | 1649.18 |
| 2001-09-05 | 1511.09 |
| 2001-09-06 | 1460.05 |
| 2001-09-07 | 1485.25 |
| 2001-09-10 | 1476.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1339.56 |
| 2001-09-18 | 1362.88 |
| 2001-09-19 | 1332.29 |
| 2001-09-20 | 1262.66 |
| 2001-09-21 | 1194.23 |
| 2001-09-24 | 1278.56 |
| 2001-09-25 | 1321.06 |
| 2001-09-26 | 1346.69 |
| 2001-09-27 | 1290.00 |
| 2001-09-28 | 1301.87 |
| 2001-10-01 | 1272.97 |
| 2001-10-02 | 1290.31 |
| 2001-10-03 | 1249.79 |
| 2001-10-04 | 1321.14 |
| 2001-10-05 | 1304.05 |
| 2001-10-08 | 1299.72 |
| 2001-10-09 | 1342.87 |
| 2001-10-10 | 1424.82 |
| 2001-10-11 | 1450.98 |
| 2001-10-12 | 1489.34 |
| 2001-10-15 | 1424.55 |
| 2001-10-16 | 1505.19 |
| 2001-10-17 | 1627.86 |
| 2001-10-18 | 1553.06 |
| 2001-10-19 | 1497.68 |
| 2001-10-22 | 1523.76 |
| 2001-10-23 | 1583.08 |
| 2001-10-24 | 1641.86 |
| 2001-10-25 | 1605.35 |
| 2001-10-26 | 1670.25 |
| 2001-10-29 | 1632.27 |
| 2001-10-30 | 1552.11 |
| 2001-10-31 | 1610.05 |
| 2001-11-01 | 1620.67 |
| 2001-11-02 | 1660.63 |
| 2001-11-05 | 1748.80 |
| 2001-11-06 | 1769.79 |
| 2001-11-07 | 1765.14 |
| 2001-11-08 | 1814.45 |
| 2001-11-09 | 1765.84 |
| 2001-11-12 | 1701.99 |
| 2001-11-13 | 1805.41 |
| 2001-11-14 | 1869.35 |
| 2001-11-15 | 1926.07 |
| 2001-11-16 | 1961.00 |
| 2001-11-19 | 2021.19 |
| 2001-11-20 | 1926.64 |
| 2001-11-21 | 1852.02 |
| 2001-11-22 | . |
| 2001-11-23 | 1884.56 |
| 2001-11-26 | 1922.00 |
| 2001-11-27 | 1905.58 |
| 2001-11-28 | 1835.96 |
| 2001-11-29 | 1830.79 |
| 2001-11-30 | 1901.07 |
| 2001-12-03 | 1857.98 |
| 2001-12-04 | 1926.53 |
| 2001-12-05 | 2083.50 |
| 2001-12-06 | 2098.62 |
| 2001-12-07 | 2075.79 |
| 2001-12-10 | 2009.01 |
| 2001-12-11 | 2030.32 |
| 2001-12-12 | 1993.54 |
| 2001-12-13 | 1882.50 |
| 2001-12-14 | 1841.16 |
| 2001-12-17 | 1940.02 |
| 2001-12-18 | 1914.86 |
| 2001-12-19 | 1876.84 |
| 2001-12-20 | 1800.68 |
| 2001-12-21 | 1782.50 |
| 2001-12-24 | 1765.27 |
| 2001-12-25 | . |
| 2001-12-26 | 1766.88 |
| 2001-12-27 | 1823.49 |
| 2001-12-28 | 1846.97 |
| 2001-12-31 | 1864.99 |
| 2002-01-01 | . |
| 2002-01-02 | 1880.92 |
| 2002-01-03 | 2014.29 |
| 2002-01-04 | 2000.24 |
| 2002-01-07 | 1997.66 |
| 2002-01-08 | 1940.68 |
| 2002-01-09 | 1986.39 |
| 2002-01-10 | 1931.47 |
| 2002-01-11 | 1942.32 |
| 2002-01-14 | 1881.39 |
| 2002-01-15 | 1913.98 |
| 2002-01-16 | 1812.14 |
| 2002-01-17 | 1832.30 |
| 2002-01-18 | 1788.55 |
| 2002-01-21 | . |
| 2002-01-22 | 1741.33 |
| 2002-01-23 | 1727.84 |
| 2002-01-24 | 1784.37 |
| 2002-01-25 | 1714.64 |
| 2002-01-28 | 1743.68 |
| 2002-01-29 | 1738.66 |
| 2002-01-30 | 1714.86 |
| 2002-01-31 | 1746.42 |
| 2002-02-01 | 1749.88 |
| 2002-02-04 | 1739.09 |
| 2002-02-05 | 1667.84 |
| 2002-02-06 | 1663.68 |
| 2002-02-07 | 1677.73 |
| 2002-02-08 | 1672.97 |
| 2002-02-11 | 1725.41 |
| 2002-02-12 | 1725.03 |
| 2002-02-13 | 1715.73 |
| 2002-02-14 | 1740.66 |
| 2002-02-15 | 1664.59 |
| 2002-02-18 | . |
| 2002-02-19 | 1609.18 |
| 2002-02-20 | 1583.75 |
| 2002-02-21 | 1586.77 |
| 2002-02-22 | 1557.72 |
| 2002-02-25 | 1573.27 |
| 2002-02-26 | 1611.26 |
| 2002-02-27 | 1655.46 |
| 2002-02-28 | 1646.30 |
| 2002-03-01 | 1649.86 |
| 2002-03-04 | 1750.19 |
| 2002-03-05 | 1770.74 |
| 2002-03-06 | 1788.31 |
| 2002-03-07 | 1836.40 |
| 2002-03-08 | 1852.06 |
| 2002-03-11 | 1830.64 |
| 2002-03-12 | 1764.80 |
| 2002-03-13 | 1771.83 |
| 2002-03-14 | 1769.47 |
| 2002-03-15 | 1769.40 |
| 2002-03-18 | 1798.91 |
| 2002-03-19 | 1766.70 |
| 2002-03-20 | 1731.37 |
| 2002-03-21 | 1727.35 |
| 2002-03-22 | 1755.03 |
| 2002-03-25 | 1740.73 |
| 2002-03-26 | 1763.42 |
| 2002-03-27 | 1743.96 |
| 2002-03-28 | 1747.78 |
| 2002-03-29 | . |
| 2002-04-01 | 1762.20 |
| 2002-04-02 | 1735.08 |
| 2002-04-03 | 1721.61 |
| 2002-04-04 | 1683.43 |
| 2002-04-05 | 1661.50 |
| 2002-04-08 | 1595.37 |
| 2002-04-09 | 1625.69 |
| 2002-04-10 | 1645.53 |
| 2002-04-11 | 1572.47 |
| 2002-04-12 | 1564.54 |
| 2002-04-15 | 1616.54 |
| 2002-04-16 | 1683.81 |
| 2002-04-17 | 1697.90 |
| 2002-04-18 | 1679.80 |
| 2002-04-19 | 1659.25 |
| 2002-04-22 | 1596.80 |
| 2002-04-23 | 1571.77 |
| 2002-04-24 | 1561.03 |
| 2002-04-25 | 1543.50 |
| 2002-04-26 | 1551.49 |
| 2002-04-29 | 1539.15 |
| 2002-04-30 | 1520.88 |
| 2002-05-01 | 1529.49 |
| 2002-05-02 | 1449.09 |
| 2002-05-03 | 1418.68 |
| 2002-05-06 | 1443.57 |
| 2002-05-07 | 1401.82 |
| 2002-05-08 | 1488.49 |
| 2002-05-09 | 1474.49 |
| 2002-05-10 | 1417.84 |
| 2002-05-13 | 1444.14 |
| 2002-05-14 | 1488.64 |
| 2002-05-15 | 1505.45 |
| 2002-05-16 | 1480.18 |
| 2002-05-17 | 1497.92 |
| 2002-05-20 | 1484.77 |
| 2002-05-21 | 1455.18 |
| 2002-05-22 | 1418.79 |
| 2002-05-23 | 1397.68 |
| 2002-05-24 | 1394.09 |
| 2002-05-27 | . |
| 2002-05-28 | 1406.15 |
| 2002-05-29 | 1390.29 |
| 2002-05-30 | 1344.05 |
| 2002-05-31 | 1369.55 |
| 2002-06-03 | 1362.60 |
| 2002-06-04 | 1318.00 |
| 2002-06-05 | 1307.89 |
| 2002-06-06 | 1308.60 |
| 2002-06-07 | 1261.45 |
| 2002-06-10 | 1270.89 |
| 2002-06-11 | 1282.29 |
| 2002-06-12 | 1232.06 |
| 2002-06-13 | 1193.80 |
| 2002-06-14 | 1156.80 |
| 2002-06-17 | 1197.99 |
| 2002-06-18 | 1211.83 |
| 2002-06-19 | 1168.54 |
| 2002-06-20 | 1139.09 |
| 2002-06-21 | 1136.90 |
| 2002-06-24 | 1101.72 |
| 2002-06-25 | 1154.90 |
| 2002-06-26 | 1070.85 |
| 2002-06-27 | 1051.16 |
| 2002-06-28 | 1041.34 |
| 2002-07-01 | 1067.72 |
| 2002-07-02 | 996.73 |
| 2002-07-03 | 900.93 |
| 2002-07-04 | . |
| 2002-07-05 | 987.54 |
| 2002-07-08 | 1005.71 |
| 2002-07-09 | 995.63 |
| 2002-07-10 | 930.91 |
| 2002-07-11 | 896.52 |
| 2002-07-12 | 924.74 |
| 2002-07-15 | 909.18 |
| 2002-07-16 | 910.90 |
| 2002-07-17 | 976.44 |
| 2002-07-18 | 990.59 |
| 2002-07-19 | 922.75 |
| 2002-07-22 | 874.82 |
| 2002-07-23 | 842.70 |
| 2002-07-24 | 818.11 |
| 2002-07-25 | 826.24 |
| 2002-07-26 | 778.08 |
| 2002-07-29 | 805.89 |
| 2002-07-30 | 832.66 |
| 2002-07-31 | 824.90 |
| 2002-08-01 | 788.63 |
| 2002-08-02 | 762.85 |
| 2002-08-05 | 738.28 |
| 2002-08-06 | 739.44 |
| 2002-08-07 | 732.70 |
| 2002-08-08 | 754.13 |
| 2002-08-09 | 748.47 |
| 2002-08-12 | 741.22 |
| 2002-08-13 | 736.67 |
| 2002-08-14 | 716.69 |
| 2002-08-15 | 735.47 |
| 2002-08-16 | 730.61 |
| 2002-08-19 | 761.82 |
| 2002-08-20 | 764.31 |
| 2002-08-21 | 815.21 |
| 2002-08-22 | 884.01 |
| 2002-08-23 | 853.28 |
| 2002-08-26 | 821.67 |
| 2002-08-27 | 855.31 |
| 2002-08-28 | 808.71 |
| 2002-08-29 | 794.51 |
| 2002-08-30 | 781.59 |
| 2002-09-02 | . |
| 2002-09-03 | 735.41 |
| 2002-09-04 | 732.68 |
| 2002-09-05 | 700.61 |
| 2002-09-06 | 707.32 |
| 2002-09-09 | 686.24 |
| 2002-09-10 | 679.48 |
| 2002-09-11 | 696.28 |
| 2002-09-12 | 682.07 |
| 2002-09-13 | 642.66 |
| 2002-09-16 | 622.09 |
| 2002-09-17 | 593.50 |
| 2002-09-18 | 560.29 |
| 2002-09-19 | 506.85 |
| 2002-09-20 | 517.76 |
| 2002-09-23 | 472.94 |
| 2002-09-24 | 463.59 |
| 2002-09-25 | 472.66 |
| 2002-09-26 | 487.45 |
| 2002-09-27 | 472.37 |
| 2002-09-30 | 443.04 |
| 2002-10-01 | 431.63 |
| 2002-10-02 | 459.39 |
| 2002-10-03 | 448.14 |
| 2002-10-04 | 437.77 |
| 2002-10-07 | 425.67 |
| 2002-10-08 | 418.23 |
| 2002-10-09 | 439.08 |
| 2002-10-10 | 459.01 |
| 2002-10-11 | 504.80 |
| 2002-10-14 | 493.28 |
| 2002-10-15 | 552.59 |
| 2002-10-16 | 543.39 |
| 2002-10-17 | 615.96 |
| 2002-10-18 | 618.05 |
| 2002-10-21 | 641.14 |
| 2002-10-22 | 631.43 |
| 2002-10-23 | 553.84 |
| 2002-10-24 | 580.82 |
| 2002-10-25 | 585.04 |
| 2002-10-28 | 624.36 |
| 2002-10-29 | 576.69 |
| 2002-10-30 | 689.60 |
| 2002-10-31 | 705.58 |
| 2002-11-01 | 709.45 |
| 2002-11-04 | 779.44 |
| 2002-11-05 | 771.61 |
| 2002-11-06 | 766.61 |
| 2002-11-07 | 701.21 |
| 2002-11-08 | 686.86 |
| 2002-11-11 | 660.97 |
| 2002-11-12 | 690.77 |
| 2002-11-13 | 679.81 |
| 2002-11-14 | 717.08 |
| 2002-11-15 | 735.62 |
| 2002-11-18 | 738.94 |
| 2002-11-19 | 711.50 |
| 2002-11-20 | 704.02 |
| 2002-11-21 | 755.84 |
| 2002-11-22 | 789.36 |
| 2002-11-25 | 789.78 |
| 2002-11-26 | 772.50 |
| 2002-11-27 | 781.17 |
| 2002-11-28 | . |
| 2002-11-29 | 804.27 |
| 2002-12-02 | 833.87 |
| 2002-12-03 | 805.56 |
| 2002-12-04 | 774.38 |
| 2002-12-05 | 756.91 |
| 2002-12-06 | 758.58 |
| 2002-12-09 | 727.07 |
| 2002-12-10 | 716.91 |
| 2002-12-11 | 718.52 |
| 2002-12-12 | 663.07 |
| 2002-12-13 | 664.97 |
| 2002-12-16 | 684.60 |
| 2002-12-17 | 680.32 |
| 2002-12-18 | 645.70 |
| 2002-12-19 | 633.59 |
| 2002-12-20 | 652.68 |
| 2002-12-23 | 642.49 |
| 2002-12-24 | 638.97 |
| 2002-12-25 | . |
| 2002-12-26 | 640.58 |
| 2002-12-27 | 637.17 |
| 2002-12-30 | 633.31 |
| 2002-12-31 | 629.55 |
| 2003-01-01 | . |
| 2003-01-02 | 681.10 |
| 2003-01-03 | 684.30 |
| 2003-01-06 | 716.50 |
| 2003-01-07 | 720.06 |
| 2003-01-08 | 696.63 |
| 2003-01-09 | 706.48 |
| 2003-01-10 | 757.19 |
| 2003-01-13 | 776.55 |
| 2003-01-14 | 860.12 |
| 2003-01-15 | 852.89 |
| 2003-01-16 | 843.35 |
| 2003-01-17 | 804.43 |
| 2003-01-20 | . |
| 2003-01-21 | 814.17 |
| 2003-01-22 | 800.84 |
| 2003-01-23 | 818.89 |
| 2003-01-24 | 835.62 |
| 2003-01-27 | 808.73 |
| 2003-01-28 | 805.68 |
| 2003-01-29 | 800.89 |
| 2003-01-30 | 824.51 |
| 2003-01-31 | 839.15 |
| 2003-02-03 | 836.64 |
| 2003-02-04 | 798.90 |
| 2003-02-05 | 815.71 |
| 2003-02-06 | 819.02 |
| 2003-02-07 | 806.54 |
| 2003-02-10 | 801.74 |
| 2003-02-11 | 826.58 |
| 2003-02-12 | 826.38 |
| 2003-02-13 | 828.26 |
| 2003-02-14 | 840.92 |
| 2003-02-17 | . |
| 2003-02-18 | 887.35 |
| 2003-02-19 | 865.91 |
| 2003-02-20 | 844.14 |
| 2003-02-21 | 822.28 |
| 2003-02-24 | 805.51 |
| 2003-02-25 | 754.38 |
| 2003-02-26 | 749.68 |
| 2003-02-27 | 765.50 |
| 2003-02-28 | 822.80 |
| 2003-03-03 | 819.77 |
| 2003-03-04 | 788.92 |
| 2003-03-05 | 798.43 |
| 2003-03-06 | 798.08 |
| 2003-03-07 | 790.39 |
| 2003-03-10 | 763.22 |
| 2003-03-11 | 763.66 |
| 2003-03-12 | 743.95 |
| 2003-03-13 | 759.50 |
| 2003-03-14 | 835.49 |
| 2003-03-17 | 857.09 |
| 2003-03-18 | 855.88 |
| 2003-03-19 | 852.79 |
| 2003-03-20 | 851.82 |
| 2003-03-21 | 876.60 |
| 2003-03-24 | 809.88 |
| 2003-03-25 | 834.69 |
| 2003-03-26 | 846.92 |
| 2003-03-27 | 828.41 |
| 2003-03-28 | 837.78 |
| 2003-03-31 | 795.53 |
| 2003-04-01 | 809.29 |
| 2003-04-02 | 837.31 |
| 2003-04-03 | 853.00 |
| 2003-04-04 | 847.39 |
| 2003-04-07 | 879.41 |
| 2003-04-08 | 855.81 |
| 2003-04-09 | 864.62 |
| 2003-04-10 | 863.15 |
| 2003-04-11 | 868.35 |
| 2003-04-14 | 878.70 |
| 2003-04-15 | 897.96 |
| 2003-04-16 | 919.25 |
| 2003-04-17 | 916.71 |
| 2003-04-18 | . |
| 2003-04-21 | 912.76 |
| 2003-04-22 | 942.09 |
| 2003-04-23 | 938.04 |
| 2003-04-24 | 932.52 |
| 2003-04-25 | 926.23 |
| 2003-04-28 | 935.05 |
| 2003-04-29 | 962.29 |
| 2003-04-30 | 976.78 |
| 2003-05-01 | 985.75 |
| 2003-05-02 | 996.43 |
| 2003-05-05 | 1024.25 |
| 2003-05-06 | 1055.09 |
| 2003-05-07 | 1045.83 |
| 2003-05-08 | 1028.24 |
| 2003-05-09 | 1010.89 |
| 2003-05-12 | 1029.67 |
| 2003-05-13 | 1018.63 |
| 2003-05-14 | 1008.89 |
| 2003-05-15 | 1031.57 |
| 2003-05-16 | 1039.55 |
| 2003-05-19 | 1000.58 |
| 2003-05-20 | 994.50 |
| 2003-05-21 | 969.29 |
| 2003-05-22 | 996.93 |
| 2003-05-23 | 999.21 |
| 2003-05-26 | . |
| 2003-05-27 | 1002.79 |
| 2003-05-28 | 1034.48 |
| 2003-05-29 | 1068.20 |
| 2003-05-30 | 1094.28 |
| 2003-06-02 | 1134.25 |
| 2003-06-03 | 1108.55 |
| 2003-06-04 | 1122.27 |
| 2003-06-05 | 1149.77 |
| 2003-06-06 | 1195.09 |
| 2003-06-09 | 1164.64 |
| 2003-06-10 | 1181.76 |
| 2003-06-11 | 1166.07 |
| 2003-06-12 | 1151.04 |
| 2003-06-13 | 1138.55 |
| 2003-06-16 | 1189.64 |
| 2003-06-17 | 1213.27 |
| 2003-06-18 | 1189.77 |
| 2003-06-19 | 1177.53 |
| 2003-06-20 | 1148.70 |
| 2003-06-23 | 1107.11 |
| 2003-06-24 | 1077.37 |
| 2003-06-25 | 1094.71 |
| 2003-06-26 | 1090.91 |
| 2003-06-27 | 1101.72 |
| 2003-06-30 | 1089.50 |
| 2003-07-01 | 1068.36 |
| 2003-07-02 | 1101.80 |
| 2003-07-03 | 1109.34 |
| 2003-07-04 | . |
| 2003-07-07 | 1147.57 |
| 2003-07-08 | 1136.77 |
| 2003-07-09 | 1135.65 |
| 2003-07-10 | 1121.08 |
| 2003-07-11 | 1108.36 |
| 2003-07-14 | 1132.02 |
| 2003-07-15 | 1141.90 |
| 2003-07-16 | 1127.51 |
| 2003-07-17 | 1081.83 |
| 2003-07-18 | 1107.22 |
| 2003-07-21 | 1088.81 |
| 2003-07-22 | 1099.99 |
| 2003-07-23 | 1112.61 |
| 2003-07-24 | 1148.48 |
| 2003-07-25 | 1144.01 |
| 2003-07-28 | 1137.69 |
| 2003-07-29 | 1170.97 |
| 2003-07-30 | 1194.88 |
| 2003-07-31 | 1195.12 |
| 2003-08-01 | 1205.13 |
| 2003-08-04 | 1197.65 |
| 2003-08-05 | 1212.53 |
| 2003-08-06 | 1183.57 |
| 2003-08-07 | 1175.60 |
| 2003-08-08 | 1170.31 |
| 2003-08-11 | 1186.95 |
| 2003-08-12 | 1186.10 |
| 2003-08-13 | 1202.65 |
| 2003-08-14 | 1208.09 |
| 2003-08-15 | 1211.56 |
| 2003-08-18 | 1222.05 |
| 2003-08-19 | 1241.50 |
| 2003-08-20 | 1221.41 |
| 2003-08-21 | 1210.87 |
| 2003-08-22 | 1227.40 |
| 2003-08-25 | 1213.95 |
| 2003-08-26 | 1202.44 |
| 2003-08-27 | 1217.37 |
| 2003-08-28 | 1234.06 |
| 2003-08-29 | 1259.83 |
| 2003-09-01 | . |
| 2003-09-02 | 1297.97 |
| 2003-09-03 | 1384.52 |
| 2003-09-04 | 1374.07 |
| 2003-09-05 | 1397.17 |
| 2003-09-08 | 1426.27 |
| 2003-09-09 | 1411.62 |
| 2003-09-10 | 1353.82 |
| 2003-09-11 | 1351.20 |
| 2003-09-12 | 1381.00 |
| 2003-09-15 | 1376.32 |
| 2003-09-16 | 1402.73 |
| 2003-09-17 | 1448.21 |
| 2003-09-18 | 1473.25 |
| 2003-09-19 | 1445.12 |
| 2003-09-22 | 1409.92 |
| 2003-09-23 | 1414.48 |
| 2003-09-24 | 1418.78 |
| 2003-09-25 | 1391.42 |
| 2003-09-26 | 1349.00 |
| 2003-09-29 | 1355.23 |
| 2003-09-30 | 1352.11 |
| 2003-10-01 | 1370.48 |
| 2003-10-02 | 1411.02 |
| 2003-10-03 | 1457.93 |
| 2003-10-06 | 1471.39 |
| 2003-10-07 | 1463.81 |
| 2003-10-08 | 1492.87 |
| 2003-10-09 | 1536.15 |
| 2003-10-10 | 1526.41 |
| 2003-10-13 | 1541.65 |
| 2003-10-14 | 1522.93 |
| 2003-10-15 | 1531.42 |
| 2003-10-16 | 1494.77 |
| 2003-10-17 | 1484.96 |
| 2003-10-20 | 1467.19 |
| 2003-10-21 | 1480.87 |
| 2003-10-22 | 1461.60 |
| 2003-10-23 | 1441.71 |
| 2003-10-24 | 1472.51 |
| 2003-10-27 | 1487.20 |
| 2003-10-28 | 1522.67 |
| 2003-10-29 | 1556.33 |
| 2003-10-30 | 1537.83 |
| 2003-10-31 | 1544.16 |
| 2003-11-03 | 1563.56 |
| 2003-11-04 | 1551.47 |
| 2003-11-05 | 1518.30 |
| 2003-11-06 | 1519.37 |
| 2003-11-07 | 1553.88 |
| 2003-11-10 | 1534.34 |
| 2003-11-11 | 1518.06 |
| 2003-11-12 | 1536.06 |
| 2003-11-13 | 1533.93 |
| 2003-11-14 | 1541.70 |
| 2003-11-17 | 1480.04 |
| 2003-11-18 | 1492.57 |
| 2003-11-19 | 1489.58 |
| 2003-11-20 | 1491.05 |
| 2003-11-21 | 1506.47 |
| 2003-11-24 | 1511.87 |
| 2003-11-25 | 1537.78 |
| 2003-11-26 | 1552.90 |
| 2003-11-27 | . |
| 2003-11-28 | 1550.65 |
| 2003-12-01 | 1589.23 |
| 2003-12-02 | 1596.73 |
| 2003-12-03 | 1609.80 |
| 2003-12-04 | 1592.37 |
| 2003-12-05 | 1569.42 |
| 2003-12-08 | 1567.78 |
| 2003-12-09 | 1565.04 |
| 2003-12-10 | 1537.18 |
| 2003-12-11 | 1531.28 |
| 2003-12-12 | 1560.21 |
| 2003-12-15 | 1566.15 |
| 2003-12-16 | 1492.20 |
| 2003-12-17 | 1486.69 |
| 2003-12-18 | 1500.45 |
| 2003-12-19 | 1495.57 |
| 2003-12-22 | 1476.27 |
| 2003-12-23 | 1462.09 |
| 2003-12-24 | 1486.90 |
| 2003-12-25 | . |
| 2003-12-26 | 1486.30 |
| 2003-12-29 | 1500.79 |
| 2003-12-30 | 1516.87 |
| 2003-12-31 | 1519.58 |
| 2004-01-01 | . |
| 2004-01-02 | 1557.89 |
| 2004-01-05 | 1587.70 |
| 2004-01-06 | 1631.28 |
| 2004-01-07 | 1632.34 |
| 2004-01-08 | 1738.70 |
| 2004-01-09 | 1761.51 |
| 2004-01-12 | 1765.22 |
| 2004-01-13 | 1777.13 |
| 2004-01-14 | 1785.40 |
| 2004-01-15 | 1773.70 |
| 2004-01-16 | 1799.52 |
| 2004-01-19 | . |
| 2004-01-20 | 1826.30 |
| 2004-01-21 | 1798.37 |
| 2004-01-22 | 1790.61 |
| 2004-01-23 | 1790.75 |
| 2004-01-26 | 1776.76 |
| 2004-01-27 | 1806.67 |
| 2004-01-28 | 1785.20 |
| 2004-01-29 | 1713.99 |
| 2004-01-30 | 1733.13 |
| 2004-02-02 | 1740.26 |
| 2004-02-03 | 1745.99 |
| 2004-02-04 | 1678.61 |
| 2004-02-05 | 1674.62 |
| 2004-02-06 | 1681.73 |
| 2004-02-09 | 1702.21 |
| 2004-02-10 | 1730.09 |
| 2004-02-11 | 1753.55 |
| 2004-02-12 | 1779.26 |
| 2004-02-13 | 1742.99 |
| 2004-02-16 | . |
| 2004-02-17 | 1758.70 |
| 2004-02-18 | 1773.99 |
| 2004-02-19 | 1776.32 |
| 2004-02-20 | 1720.81 |
| 2004-02-23 | 1705.72 |
| 2004-02-24 | 1706.56 |
| 2004-02-25 | 1738.66 |
| 2004-02-26 | 1697.90 |
| 2004-02-27 | 1704.49 |
| 2004-03-01 | 1728.41 |
| 2004-03-02 | 1763.11 |
| 2004-03-03 | 1736.31 |
| 2004-03-04 | 1786.61 |
| 2004-03-05 | 1806.36 |
| 2004-03-08 | 1826.04 |
| 2004-03-09 | 1762.77 |
| 2004-03-10 | 1711.31 |
| 2004-03-11 | 1631.92 |
| 2004-03-12 | 1642.41 |
| 2004-03-15 | 1573.39 |
| 2004-03-16 | 1599.52 |
| 2004-03-17 | 1638.36 |
| 2004-03-18 | 1614.82 |
| 2004-03-19 | 1624.50 |
| 2004-03-22 | 1563.28 |
| 2004-03-23 | 1564.99 |
| 2004-03-24 | 1546.01 |
| 2004-03-25 | 1598.38 |
| 2004-03-26 | 1591.19 |
| 2004-03-29 | 1630.80 |
| 2004-03-30 | 1624.87 |
| 2004-03-31 | 1642.43 |
| 2004-04-01 | 1704.92 |
| 2004-04-02 | 1707.98 |
| 2004-04-05 | 1708.47 |
| 2004-04-06 | 1682.05 |
| 2004-04-07 | 1709.65 |
| 2004-04-08 | 1710.30 |
| 2004-04-09 | . |
| 2004-04-12 | 1705.50 |
| 2004-04-13 | 1669.40 |
| 2004-04-14 | 1636.36 |
| 2004-04-15 | 1604.61 |
| 2004-04-16 | 1621.65 |
| 2004-04-19 | 1611.82 |
| 2004-04-20 | 1623.12 |
| 2004-04-21 | 1568.36 |
| 2004-04-22 | 1600.37 |
| 2004-04-23 | 1618.84 |
| 2004-04-26 | 1637.44 |
| 2004-04-27 | 1636.43 |
| 2004-04-28 | 1600.58 |
| 2004-04-29 | 1609.25 |
| 2004-04-30 | 1558.45 |
| 2004-05-03 | 1580.84 |
| 2004-05-04 | 1603.42 |
| 2004-05-05 | 1616.59 |
| 2004-05-06 | 1553.76 |
| 2004-05-07 | 1533.00 |
| 2004-05-10 | 1470.07 |
| 2004-05-11 | 1505.14 |
| 2004-05-12 | 1461.04 |
| 2004-05-13 | 1473.26 |
| 2004-05-14 | 1452.92 |
| 2004-05-17 | 1426.86 |
| 2004-05-18 | 1458.78 |
| 2004-05-19 | 1517.70 |
| 2004-05-20 | 1492.93 |
| 2004-05-21 | 1491.55 |
| 2004-05-24 | 1503.55 |
| 2004-05-25 | 1506.43 |
| 2004-05-26 | 1536.16 |
| 2004-05-27 | 1582.67 |
| 2004-05-28 | 1557.16 |
| 2004-05-31 | . |
| 2004-06-01 | 1542.31 |
| 2004-06-02 | 1541.91 |
| 2004-06-03 | 1529.24 |
| 2004-06-04 | 1545.24 |
| 2004-06-07 | 1572.37 |
| 2004-06-08 | 1549.34 |
| 2004-06-09 | 1520.12 |
| 2004-06-10 | 1505.58 |
| 2004-06-11 | . |
| 2004-06-14 | 1472.05 |
| 2004-06-15 | 1496.60 |
| 2004-06-16 | 1512.73 |
| 2004-06-17 | 1509.86 |
| 2004-06-18 | 1523.35 |
| 2004-06-21 | 1530.36 |
| 2004-06-22 | 1516.71 |
| 2004-06-23 | 1554.71 |
| 2004-06-24 | 1617.60 |
| 2004-06-25 | 1616.87 |
| 2004-06-28 | 1643.77 |
| 2004-06-29 | 1640.21 |
| 2004-06-30 | 1647.11 |
| 2004-07-01 | 1616.36 |
| 2004-07-02 | 1603.19 |
| 2004-07-05 | . |
| 2004-07-06 | 1576.05 |
| 2004-07-07 | 1574.67 |
| 2004-07-08 | 1561.60 |
| 2004-07-09 | 1548.04 |
| 2004-07-12 | 1526.84 |
| 2004-07-13 | 1529.20 |
| 2004-07-14 | 1548.54 |
| 2004-07-15 | 1510.79 |
| 2004-07-16 | 1529.20 |
| 2004-07-19 | 1511.96 |
| 2004-07-20 | 1515.48 |
| 2004-07-21 | 1534.10 |
| 2004-07-22 | 1498.27 |
| 2004-07-23 | 1465.18 |
| 2004-07-26 | 1430.80 |
| 2004-07-27 | 1426.70 |
| 2004-07-28 | 1437.31 |
| 2004-07-29 | 1454.50 |
| 2004-07-30 | 1431.67 |
| 2004-08-02 | 1392.74 |
| 2004-08-03 | 1392.89 |
| 2004-08-04 | 1363.15 |
| 2004-08-05 | 1348.53 |
| 2004-08-06 | 1327.94 |
| 2004-08-09 | 1310.67 |
| 2004-08-10 | 1340.51 |
| 2004-08-11 | 1277.83 |
| 2004-08-12 | 1248.64 |
| 2004-08-13 | 1272.73 |
| 2004-08-16 | 1312.13 |
| 2004-08-17 | 1337.75 |
| 2004-08-18 | 1337.03 |
| 2004-08-19 | 1352.79 |
| 2004-08-20 | 1340.98 |
| 2004-08-23 | 1349.87 |
| 2004-08-24 | 1346.22 |
| 2004-08-25 | 1340.87 |
| 2004-08-26 | 1363.94 |
| 2004-08-27 | 1357.62 |
| 2004-08-30 | 1339.22 |
| 2004-08-31 | 1312.56 |
| 2004-09-01 | 1322.28 |
| 2004-09-02 | 1312.13 |
| 2004-09-03 | 1298.28 |
| 2004-09-06 | . |
| 2004-09-07 | 1311.02 |
| 2004-09-08 | 1333.43 |
| 2004-09-09 | 1296.73 |
| 2004-09-10 | 1336.51 |
| 2004-09-13 | 1367.89 |
| 2004-09-14 | 1371.36 |
| 2004-09-15 | 1341.17 |
| 2004-09-16 | 1337.13 |
| 2004-09-17 | 1350.41 |
| 2004-09-20 | 1331.54 |
| 2004-09-21 | 1347.48 |
| 2004-09-22 | 1333.17 |
| 2004-09-23 | 1315.65 |
| 2004-09-24 | 1314.82 |
| 2004-09-27 | 1293.77 |
| 2004-09-28 | 1292.76 |
| 2004-09-29 | 1305.14 |
| 2004-09-30 | 1309.63 |
| 2004-10-01 | 1346.72 |
| 2004-10-04 | 1376.16 |
| 2004-10-05 | 1373.88 |
| 2004-10-06 | 1370.34 |
| 2004-10-07 | 1389.35 |
| 2004-10-08 | 1393.36 |
| 2004-10-11 | 1378.29 |
| 2004-10-12 | 1342.14 |
| 2004-10-13 | 1344.74 |
| 2004-10-14 | 1353.59 |
| 2004-10-15 | 1376.20 |
| 2004-10-18 | 1366.10 |
| 2004-10-19 | 1393.00 |
| 2004-10-20 | 1392.01 |
| 2004-10-21 | 1468.44 |
| 2004-10-22 | 1489.03 |
| 2004-10-25 | 1480.79 |
| 2004-10-26 | 1472.83 |
| 2004-10-27 | 1495.95 |
| 2004-10-28 | 1529.94 |
| 2004-10-29 | 1515.75 |
| 2004-11-01 | 1531.57 |
| 2004-11-02 | 1538.08 |
| 2004-11-03 | 1552.51 |
| 2004-11-04 | 1531.63 |
| 2004-11-05 | 1561.69 |
| 2004-11-08 | 1570.26 |
| 2004-11-09 | 1581.42 |
| 2004-11-10 | 1581.29 |
| 2004-11-11 | 1598.25 |
| 2004-11-12 | 1602.32 |
| 2004-11-15 | 1594.91 |
| 2004-11-16 | 1582.62 |
| 2004-11-17 | 1631.39 |
| 2004-11-18 | 1635.64 |
| 2004-11-19 | 1642.93 |
| 2004-11-22 | 1628.28 |
| 2004-11-23 | 1623.11 |
| 2004-11-24 | 1624.68 |
| 2004-11-25 | . |
| 2004-11-26 | 1647.50 |
| 2004-11-29 | 1654.36 |
| 2004-11-30 | 1637.57 |
| 2004-12-01 | 1657.07 |
| 2004-12-02 | 1679.79 |
| 2004-12-03 | 1679.30 |
| 2004-12-06 | 1675.59 |
| 2004-12-07 | 1690.77 |
| 2004-12-08 | 1653.27 |
| 2004-12-09 | 1617.03 |
| 2004-12-10 | 1622.65 |
| 2004-12-13 | 1631.70 |
| 2004-12-14 | 1623.42 |
| 2004-12-15 | 1632.09 |
| 2004-12-16 | 1618.07 |
| 2004-12-17 | 1599.05 |
| 2004-12-20 | 1615.30 |
| 2004-12-21 | 1607.15 |
| 2004-12-22 | 1618.81 |
| 2004-12-23 | 1639.88 |
| 2004-12-24 | . |
| 2004-12-27 | 1646.99 |
| 2004-12-28 | 1661.08 |
| 2004-12-29 | 1663.60 |
| 2004-12-30 | 1676.30 |
| 2004-12-31 | 1675.24 |
| 2005-01-03 | 1678.12 |
| 2005-01-04 | 1639.89 |
| 2005-01-05 | 1622.15 |
| 2005-01-06 | 1605.46 |
| 2005-01-07 | 1591.87 |
| 2005-01-10 | 1619.54 |
| 2005-01-11 | 1604.33 |
| 2005-01-12 | 1598.58 |
| 2005-01-13 | 1593.29 |
| 2005-01-14 | 1574.89 |
| 2005-01-17 | . |
| 2005-01-18 | 1571.23 |
| 2005-01-19 | 1575.94 |
| 2005-01-20 | 1557.81 |
| 2005-01-21 | 1566.57 |
| 2005-01-24 | 1550.34 |
| 2005-01-25 | 1550.41 |
| 2005-01-26 | 1581.86 |
| 2005-01-27 | 1593.94 |
#2005-01-28|1578.91
#2005-01-31|1604.04
#2005-02-01|1625.53
#2005-02-02|1645.50
#2005-02-03|1507.39
#2005-02-04|1518.17
#2005-02-07|1532.22
#2005-02-08|1536.37
#2005-02-09|1538.49
#2005-02-10|1544.56
#2005-02-11|1544.35
#2005-02-14|1564.48
#2005-02-15|1564.47
#2005-02-16|1549.16
#2005-02-17|1541.70
#2005-02-18|1539.40
#2005-02-21| .
#2005-02-22|1581.74
#2005-02-23|1586.51
#2005-02-24|1602.90
#2005-02-25|1619.59
#2005-02-28|1611.35
#2005-03-01|1606.24
#2005-03-02|1603.64
#2005-03-03|1598.54
#2005-03-04|1608.93
#2005-03-07|1612.26
#2005-03-08|1620.25
#2005-03-09|1625.92
#2005-03-10|1610.60
#2005-03-11|1620.75
#2005-03-14|1606.10
#2005-03-15|1612.74
#2005-03-16|1597.50
#2005-03-17|1592.23
#2005-03-18|1580.86
#2005-03-21|1551.28
#2005-03-22|1558.68
#2005-03-23|1520.31
#2005-03-24|1528.31
#2005-03-25| .
#2005-03-28|1517.59
#2005-03-29|1525.21
#2005-03-30|1525.44
#2005-03-31|1529.99
#2005-04-01|1533.67
#2005-04-04|1498.82
#2005-04-05|1502.68
#2005-04-06|1515.92
#2005-04-07|1525.14
#2005-04-08|1520.16
#2005-04-11|1528.02
#2005-04-12|1506.32
#2005-04-13|1511.81
#2005-04-14|1483.66
#2005-04-15|1462.10
#2005-04-18|1433.39
#2005-04-19|1440.44
#2005-04-20|1458.54
#2005-04-21|1471.88
#2005-04-22|1482.72
#2005-04-25|1470.46
#2005-04-26|1467.34
#2005-04-27|1443.12
#2005-04-28|1376.30
#2005-04-29|1382.08
#2005-05-02|1387.50
#2005-05-03|1401.24
#2005-05-04|1421.08
#2005-05-05|1429.74
#2005-05-06|1421.75
#2005-05-09|1412.86
#2005-05-10|1406.83
#2005-05-11|1394.23
#2005-05-12|1396.92
#2005-05-13|1401.43
#2005-05-16|1416.48
#2005-05-17|1419.69
#2005-05-18|1462.11
#2005-05-19|1465.87
#2005-05-20|1457.62
#2005-05-23|1464.62
#2005-05-24|1447.65
#2005-05-25|1439.90
#2005-05-26|1438.65
#2005-05-27|1435.75
#2005-05-30| .
#2005-05-31|1412.48
#2005-06-01|1427.81
#2005-06-02|1442.14
#2005-06-03|1436.55
#2005-06-06|1423.24
#2005-06-07|1435.88
#2005-06-08|1452.47
#2005-06-09|1427.00
#2005-06-10|1436.33
#2005-06-13|1429.95
#2005-06-14|1446.46
#2005-06-15|1459.78
#2005-06-16|1473.03
#2005-06-17|1485.19
#2005-06-20|1456.70
#2005-06-21|1469.67
#2005-06-22|1471.57
#2005-06-23|1463.30
#2005-06-24|1438.44
#2005-06-27|1421.87
#2005-06-28|1419.24
#2005-06-29|1453.62
#2005-06-30|1441.87
#2005-07-01|1427.82
#2005-07-04| .
#2005-07-05|1417.30
#2005-07-06|1432.07
#2005-07-07|1404.59
#2005-07-08|1432.63
#2005-07-11|1477.13
#2005-07-12|1534.42
#2005-07-13|1533.36
#2005-07-14|1551.09
#2005-07-15|1537.54
#2005-07-18|1532.55
#2005-07-19|1540.83
#2005-07-20|1531.54
#2005-07-21|1546.67
#2005-07-22|1540.19
#2005-07-25|1526.07
#2005-07-26|1539.37
#2005-07-27|1541.64
#2005-07-28|1570.51
#2005-07-29|1580.04
#2005-08-01|1584.04
#2005-08-02|1598.87
#2005-08-03|1606.33
#2005-08-04|1592.78
#2005-08-05|1576.23
#2005-08-08|1584.69
#2005-08-09|1587.88
#2005-08-10|1603.89
#2005-08-11|1589.47
#2005-08-12|1575.64
#2005-08-15|1568.76
#2005-08-16|1559.78
#2005-08-17|1548.64
#2005-08-18|1529.52
#2005-08-19|1533.41
#2005-08-22|1548.64
#2005-08-23|1542.87
#2005-08-24|1534.75
#2005-08-25|1521.52
#2005-08-26|1526.75
#2005-08-29|1525.39
#2005-08-30|1516.30
#2005-08-31|1536.55
#2005-09-01|1575.14
#2005-09-02|1589.30
#2005-09-05| .
#2005-09-06|1614.01
#2005-09-07|1627.95
#2005-09-08|1626.65
#2005-09-09|1651.82
#2005-09-12|1650.44
#2005-09-13|1645.34
#2005-09-14|1657.63
#2005-09-15|1644.98
#2005-09-16|1664.03
#2005-09-19|1661.89
#2005-09-20|1671.32
#2005-09-21|1650.60
#2005-09-22|1621.26
#2005-09-23|1624.44
#2005-09-26|1673.57
#2005-09-27|1663.16
#2005-09-28|1686.97
#2005-09-29|1675.62
#2005-09-30|1700.63
#2005-10-03|1705.98
#2005-10-04|1715.62
#2005-10-05|1689.84
#2005-10-06|1690.12
#2005-10-07|1671.75
#2005-10-10|1669.14
#2005-10-11|1665.76
#2005-10-12|1660.76
#2005-10-13|1627.40
#2005-10-14|1650.76
#2005-10-17|1654.34
#2005-10-18|1627.72
#2005-10-19|1579.59
#2005-10-20|1596.82
#2005-10-21|1602.10
#2005-10-24|1613.01
#2005-10-25|1642.73
#2005-10-26|1641.45
#2005-10-27|1562.41
#2005-10-28|1536.42
#2005-10-31|1561.88
#2005-11-01|1560.90
#2005-11-02|1565.68
#2005-11-03|1597.24
#2005-11-04|1571.72
#2005-11-07|1567.20
#2005-11-08|1548.07
#2005-11-09|1540.53
#2005-11-10|1548.69
#2005-11-11|1563.96
#2005-11-14|1564.14
#2005-11-15|1581.68
#2005-11-16|1563.06
#2005-11-17|1579.71
#2005-11-18|1595.64
#2005-11-21|1589.80
#2005-11-22|1586.55
#2005-11-23|1611.81
#2005-11-24| .
#2005-11-25|1607.65
#2005-11-28|1622.78
#2005-11-29|1626.11
#2005-11-30|1627.44
#2005-12-01|1645.93
#2005-12-02|1652.07
#2005-12-05|1642.10
#2005-12-06|1648.43
#2005-12-07|1628.27
#2005-12-08|1651.68
#2005-12-09|1659.56
#2005-12-12|1693.75
#2005-12-13|1686.40
#2005-12-14|1696.18
#2005-12-15|1688.11
#2005-12-16|1698.67
#2005-12-19|1691.28
#2005-12-20|1660.01
#2005-12-21|1660.09
#2005-12-22|1667.59
#2005-12-23|1672.77
#2005-12-26| .
#2005-12-27|1676.91
#2005-12-28|1673.32
#2005-12-29|1658.97
#2005-12-30|1637.21
#2006-01-02| .
#2006-01-03|1690.90
#2006-01-04|1745.80
#2006-01-05|1773.58
#2006-01-06|1815.09
#2006-01-09|1812.54
#2006-01-10|1797.23
#2006-01-11|1796.02
#2006-01-12|1785.04
#2006-01-13|1773.47
#2006-01-16| .
#2006-01-17|1763.60
#2006-01-18|1754.52
#2006-01-19|1759.59
#2006-01-20|1730.27
#2006-01-23|1751.37
#2006-01-24|1751.16
#2006-01-25|1770.57
#2006-01-26|1788.51
#2006-01-27|1794.31
#2006-01-30|1773.30
#2006-01-31|1779.36
#2006-02-01|1805.23
#2006-02-02|1812.43
#2006-02-03|1786.14
#2006-02-06|1787.37
#2006-02-07|1772.21
#2006-02-08|1792.73
#2006-02-09|1813.39
#2006-02-10|1796.40
#2006-02-13|1796.79
#2006-02-14|1785.87
#2006-02-15|1780.08
#2006-02-16|1793.94
#2006-02-17|1798.05
#2006-02-20| .
#2006-02-21|1780.92
#2006-02-22|1781.58
#2006-02-23|1819.32
#2006-02-24|1807.71
#2006-02-27|1804.91
#2006-02-28|1798.04
#2006-03-01|1829.63
#2006-03-02|1849.03
#2006-03-03|1859.85
#2006-03-06|1870.81
#2006-03-07|1827.78
#2006-03-08|1810.68
#2006-03-09|1835.99
#2006-03-10|1837.96
#2006-03-13|1860.96
#2006-03-14|1882.77
#2006-03-15|1901.20
#2006-03-16|1939.05
#2006-03-17|1931.63
#2006-03-20|1943.39
#2006-03-21|1931.75
#2006-03-22|1961.26
#2006-03-23|1963.36
#2006-03-24|1980.39
#2006-03-27|1958.73
#2006-03-28|1986.08
#2006-03-29|1981.78
#2006-03-30|2014.94
#2006-03-31|2002.61
#2006-04-03|2049.54
#2006-04-04|2047.06
#2006-04-05|2069.72
#2006-04-06|2085.18
#2006-04-07|2032.83
#2006-04-10|2017.41
#2006-04-11|1983.86
#2006-04-12|1965.82
#2006-04-13|1975.72
#2006-04-14| .
#2006-04-17|2007.10
#2006-04-18|1987.17
#2006-04-19|2027.37
#2006-04-20|2043.12
#2006-04-21|2043.66
#2006-04-24|2033.93
#2006-04-25|2032.85
#2006-04-26|2036.44
#2006-04-27|1979.66
#2006-04-28|1970.88
#2006-05-01|1974.32
#2006-05-02|1984.44
#2006-05-03|1970.52
#2006-05-04|2005.49
#2006-05-05|2033.68
#2006-05-08|2027.67
#2006-05-09|2023.27
#2006-05-10|2018.57
#2006-05-11|1987.11
#2006-05-12|1952.07
#2006-05-15|1927.90
#2006-05-16|1933.15
#2006-05-17|1850.22
#2006-05-18|1834.01
#2006-05-19|1832.59
#2006-05-22|1790.04
#2006-05-23|1855.64
#2006-05-24|1820.09
#2006-05-25|1833.95
#2006-05-26|1873.18
#2006-05-29| .
#2006-05-30|1842.18
#2006-05-31|1859.48
#2006-06-01|1859.46
#2006-06-02|1883.01
#2006-06-05|1863.31
#2006-06-06|1789.31
#2006-06-07|1788.01
#2006-06-08|1706.73
#2006-06-09|1741.29
#2006-06-12|1711.84
#2006-06-13|1652.85
#2006-06-14|1662.15
#2006-06-15|1730.27
#2006-06-16|1731.25
#2006-06-19|1750.69
#2006-06-20|1763.72
#2006-06-21|1773.48
#2006-06-22|1767.04
#2006-06-23|1768.90
#2006-06-26|1767.97
#2006-06-27|1756.83
#2006-06-28|1731.75
#2006-06-29|1758.42
#2006-06-30|1818.88
#2006-07-03|1841.00
#2006-07-04| .
#2006-07-05|1803.25
#2006-07-06|1818.69
#2006-07-07|1795.84
#2006-07-10|1775.79
#2006-07-11|1710.86
#2006-07-12|1704.25
#2006-07-13|1663.11
#2006-07-14|1625.02
#2006-07-17|1586.15
#2006-07-18|1533.88
#2006-07-19|1578.37
#2006-07-20|1581.74
#2006-07-21|1539.98
#2006-07-24|1558.71
#2006-07-25|1570.70
#2006-07-26|1574.07
#2006-07-27|1632.61
#2006-07-28|1644.49
#2006-07-31|1651.24
#2006-08-01|1617.79
#2006-08-02|1630.27
#2006-08-03|1602.88
#2006-08-04|1637.90
#2006-08-07|1598.81
#2006-08-08|1594.15
#2006-08-09|1621.04
#2006-08-10|1591.42
#2006-08-11|1596.65
#2006-08-14|1616.39
#2006-08-15|1657.83
#2006-08-16|1714.83
#2006-08-17|1746.29
#2006-08-18|1741.77
#2006-08-21|1736.47
#2006-08-22|1722.44
#2006-08-23|1714.26
#2006-08-24|1716.64
#2006-08-25|1714.73
#2006-08-28|1748.86
#2006-08-29|1758.47
#2006-08-30|1813.45
#2006-08-31|1785.70
#2006-09-01|1784.38
#2006-09-04| .
#2006-09-05|1775.63
#2006-09-06|1753.70
#2006-09-07|1719.15
#2006-09-08|1723.70
#2006-09-11|1699.25
#2006-09-12|1746.50
#2006-09-13|1758.80
#2006-09-14|1751.64
#2006-09-15|1748.38
#2006-09-18|1749.73
#2006-09-19|1737.83
#2006-09-20|1759.05
#2006-09-21|1765.31
#2006-09-22|1751.93
#2006-09-25|1738.04
#2006-09-26|1758.12
#2006-09-27|1771.86
#2006-09-28|1768.20
#2006-09-29|1766.69
#2006-10-02|1771.20
#2006-10-03|1751.45
#2006-10-04|1770.21
#2006-10-05|1771.16
#2006-10-06|1726.55
#2006-10-09|1727.67
#2006-10-10|1735.09
#2006-10-11|1740.62
#2006-10-12|1751.20
#2006-10-13|1750.12
#2006-10-16|1771.86
#2006-10-17|1745.84
#2006-10-18|1758.27
#2006-10-19|1770.75
#2006-10-20|1774.02
#2006-10-23|1773.63
#2006-10-24|1831.19
#2006-10-25|1828.54
#2006-10-26|1829.67
#2006-10-27|1833.43
#2006-10-30|1835.83
#2006-10-31|1842.57
#2006-11-01|1844.33
#2006-11-02|1823.21
#2006-11-03|1813.23
#2006-11-06|1856.23
#2006-11-07|1904.30
#2006-11-08|1895.87
#2006-11-09|1905.46
#2006-11-10|1900.49
#2006-11-13|1905.80
#2006-11-14|1905.50
#2006-11-15|1941.07
#2006-11-16|1956.94
#2006-11-17|1937.77
#2006-11-20|1954.44
#2006-11-21|1939.65
#2006-11-22|1942.52
#2006-11-23| .
#2006-11-24|1938.11
#2006-11-27|1913.62
#2006-11-28|1916.83
#2006-11-29|1933.87
#2006-11-30|1941.93
#2006-12-01|1939.86
#2006-12-04|1924.27
#2006-12-05|1921.82
#2006-12-06|1926.02
#2006-12-07|1952.24
#2006-12-08|1967.80
#2006-12-11|1982.93
#2006-12-12|1986.66
#2006-12-13|1997.11
#2006-12-14|1981.63
#2006-12-15|1986.67
#2006-12-18|1999.82
#2006-12-19|1979.29
#2006-12-20|1999.74
#2006-12-21|2010.40
#2006-12-22|1997.60
#2006-12-25| .
#2006-12-26|1994.49
#2006-12-27|2020.52
#2006-12-28|2018.15
#2006-12-29|2025.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2120.73
#2007-01-04|2087.77
#2007-01-05|2052.44
#2007-01-08|2069.97
#2007-01-09|2091.22
#2007-01-10|2081.59
#2007-01-11|2121.64
#2007-01-12|2102.02
#2007-01-15| .
#2007-01-16|2069.53
#2007-01-17|2065.31
#2007-01-18|2033.68
#2007-01-19|2036.52
#2007-01-22|2008.02
#2007-01-23|1928.42
#2007-01-24|1935.79
#2007-01-25|1937.41
#2007-01-26|1913.95
#2007-01-29|1934.57
#2007-01-30|1940.91
#2007-01-31|1929.01
#2007-02-01|1946.60
#2007-02-02|1931.03
#2007-02-05|1927.04
#2007-02-06|1936.90
#2007-02-07|1960.39
#2007-02-08|1971.49
#2007-02-09|1968.20
#2007-02-12|1955.19
#2007-02-13|1959.67
#2007-02-14|1998.78
#2007-02-15|2009.92
#2007-02-16|2001.61
#2007-02-19| .
#2007-02-20|2014.64
#2007-02-21|2004.01
#2007-02-22|2003.00
#2007-02-23|2042.04
#2007-02-26|2041.33
#2007-02-27|1980.93
#2007-02-28|1956.30
#2007-03-01|1900.02
#2007-03-02|1916.46
#2007-03-05|1878.68
#2007-03-06|1879.45
#2007-03-07|1875.54
#2007-03-08|1915.50
#2007-03-09|1905.28
#2007-03-12|1906.28
#2007-03-13|1898.40
#2007-03-14|1850.77
#2007-03-15|1914.72
#2007-03-16|1928.56
#2007-03-19|1935.33
#2007-03-20|1931.47
#2007-03-21|1915.10
#2007-03-22|1918.47
#2007-03-23|1912.21
#2007-03-26|1940.73
#2007-03-27|1939.32
#2007-03-28|1952.06
#2007-03-29|1958.36
#2007-03-30|1952.45
#2007-04-02|1967.11
#2007-04-03|2005.36
#2007-04-04|2023.89
#2007-04-05|2033.31
#2007-04-06| .
#2007-04-09|2022.71
#2007-04-10|2049.67
#2007-04-11|2029.11
#2007-04-12|2035.51
#2007-04-13|2035.09
#2007-04-16|2060.91
#2007-04-17|2072.61
#2007-04-18|2075.07
#2007-04-19|2071.62
#2007-04-20|2073.06
#2007-04-23|2055.43
#2007-04-24|2089.59
#2007-04-25|2123.64
#2007-04-26|2106.60
#2007-04-27|2111.45
#2007-04-30|2106.42
#2007-05-01|2098.55
#2007-05-02|2120.46
#2007-05-03|2122.24
#2007-05-04|2137.45
#2007-05-07|2126.86
#2007-05-08|2109.01
#2007-05-09|2103.30
#2007-05-10|2089.20
#2007-05-11|2107.89
#2007-05-14|2099.90
#2007-05-15|2109.63
#2007-05-16|2084.36
#2007-05-17|2075.00
#2007-05-18|2109.42
#2007-05-21|2107.32
#2007-05-22|2117.14
#2007-05-23|2153.54
#2007-05-24|2122.47
#2007-05-25|2119.71
#2007-05-28| .
#2007-05-29|2134.44
#2007-05-30|2105.83
#2007-05-31|2144.02
#2007-06-01|2149.90
#2007-06-04|2141.36
#2007-06-05|2137.44
#2007-06-06|2102.42
#2007-06-07|2059.53
#2007-06-08|2051.25
#2007-06-11|2076.03
#2007-06-12|2041.32
#2007-06-13|2049.91
#2007-06-14|2072.72
#2007-06-15|2098.39
#2007-06-18|2102.65
#2007-06-19|2112.13
#2007-06-20|2137.03
#2007-06-21|2122.83
#2007-06-22|2122.88
#2007-06-25|2117.59
#2007-06-26|2115.60
#2007-06-27|2109.86
#2007-06-28|2148.62
#2007-06-29|2160.54
#2007-07-02|2181.48
#2007-07-03|2204.22
#2007-07-04| .
#2007-07-05|2195.85
#2007-07-06|2209.83
#2007-07-09|2205.35
#2007-07-10|2187.30
#2007-07-11|2182.76
#2007-07-12|2193.52
#2007-07-13|2201.55
#2007-07-16|2217.62
#2007-07-17|2201.54
#2007-07-18|2172.44
#2007-07-19|2216.39
#2007-07-20|2176.09
#2007-07-23|2187.77
#2007-07-24|2154.10
#2007-07-25|2128.73
#2007-07-26|2084.90
#2007-07-27|2044.43
#2007-07-30|2060.75
#2007-07-31|1965.12
#2007-08-01|1936.86
#2007-08-02|1941.94
#2007-08-03|1912.22
#2007-08-06|1875.80
#2007-08-07|1880.18
#2007-08-08|1945.34
#2007-08-09|1917.94
#2007-08-10|1840.98
#2007-08-13|1852.00
#2007-08-14|1828.77
#2007-08-15|1816.62
#2007-08-16|1737.36
#2007-08-17|1764.48
#2007-08-20|1780.97
#2007-08-21|1791.00
#2007-08-22|1833.69
#2007-08-23|1848.17
#2007-08-24|1861.81
#2007-08-27|1859.33
#2007-08-28|1824.07
#2007-08-29|1832.43
#2007-08-30|1852.72
#2007-08-31|1867.89
#2007-09-03| .
#2007-09-04|1869.68
#2007-09-05|1825.94
#2007-09-06|1842.01
#2007-09-07|1784.56
#2007-09-10|1760.66
#2007-09-11|1781.57
#2007-09-12|1779.27
#2007-09-13|1704.96
#2007-09-14|1673.41
#2007-09-17|1624.04
#2007-09-18|1648.67
#2007-09-19|1711.36
#2007-09-20|1698.37
#2007-09-21|1711.55
#2007-09-24|1700.69
#2007-09-25|1715.42
#2007-09-26|1745.94
#2007-09-27|1766.63
#2007-09-28|1808.20
#2007-10-01|1800.20
#2007-10-02|1818.21
#2007-10-03|1846.23
#2007-10-04|1820.13
#2007-10-05|1814.25
#2007-10-08|1808.70
#2007-10-09|1817.58
#2007-10-10|1831.65
#2007-10-11|1850.99
#2007-10-12|1847.46
#2007-10-15|1821.82
#2007-10-16|1771.48
#2007-10-17|1790.57
#2007-10-18|1764.95
#2007-10-19|1761.87
#2007-10-22|1722.04
#2007-10-23|1748.94
#2007-10-24|1735.35
#2007-10-25|1763.24
#2007-10-26|1775.62
#2007-10-29|1794.47
#2007-10-30|1738.73
#2007-10-31|1755.45
#2007-11-01|1694.24
#2007-11-02|1683.09
#2007-11-05|1664.83
#2007-11-06|1683.86
#2007-11-07|1680.73
#2007-11-08|1641.79
#2007-11-09|1587.47
#2007-11-12|1566.80
#2007-11-13|1570.84
#2007-11-14|1616.61
#2007-11-15|1570.72
#2007-11-16|1524.08
#2007-11-19|1476.52
#2007-11-20|1483.08
#2007-11-21|1425.57
#2007-11-22| .
#2007-11-23|1472.00
#2007-11-26|1473.96
#2007-11-27|1464.51
#2007-11-28|1503.78
#2007-11-29|1521.09
#2007-11-30|1550.59
#2007-12-03|1518.87
#2007-12-04|1496.35
#2007-12-05|1511.94
#2007-12-06|1501.34
#2007-12-07|1532.06
#2007-12-10|1553.25
#2007-12-11|1552.01
#2007-12-12|1561.89
#2007-12-13|1495.38
#2007-12-14|1486.03
#2007-12-17|1437.85
#2007-12-18|1429.00
#2007-12-19|1423.91
#2007-12-20|1438.73
#2007-12-21|1452.31
#2007-12-24|1490.60
#2007-12-25| .
#2007-12-26|1500.85
#2007-12-27|1489.88
#2007-12-28|1484.88
#2007-12-31|1476.83
#2008-01-01| .
#2008-01-02|1472.73
#2008-01-03|1461.49
#2008-01-04|1418.58
#2008-01-07|1357.83
#2008-01-08|1365.02
#2008-01-09|1308.96
#2008-01-10|1302.43
#2008-01-11|1293.60
#2008-01-14|1340.34
#2008-01-15|1280.65
#2008-01-16|1266.43
#2008-01-17|1289.18
#2008-01-18|1292.95
#2008-01-21| .
#2008-01-22|1193.70
#2008-01-23|1157.48
#2008-01-24|1237.06
#2008-01-25|1265.43
#2008-01-28|1262.95
#2008-01-29|1296.55
#2008-01-30|1271.99
#2008-01-31|1263.70
#2008-02-01|1305.67
#2008-02-04|1327.50
#2008-02-05|1260.20
#2008-02-06|1278.51
#2008-02-07|1223.71
#2008-02-08|1229.33
#2008-02-11|1211.21
#2008-02-12|1255.42
#2008-02-13|1240.63
#2008-02-14|1270.57
#2008-02-15|1258.47
#2008-02-18| .
#2008-02-19|1278.34
#2008-02-20|1260.62
#2008-02-21|1291.51
#2008-02-22|1269.07
#2008-02-25|1293.85
#2008-02-26|1320.26
#2008-02-27|1331.82
#2008-02-28|1307.03
#2008-02-29|1274.74
#2008-03-03|1249.12
#2008-03-04|1221.52
#2008-03-05|1244.88
#2008-03-06|1216.43
#2008-03-07|1209.88
#2008-03-10|1191.54
#2008-03-11|1196.21
#2008-03-12|1228.99
#2008-03-13|1226.00
#2008-03-14|1211.31
#2008-03-17|1159.75
#2008-03-18|1195.01
#2008-03-19|1164.15
#2008-03-20|1163.87
#2008-03-21| .
#2008-03-24|1162.20
#2008-03-25|1251.20
#2008-03-26|1265.40
#2008-03-27|1274.93
#2008-03-28|1269.71
#2008-03-31|1291.28
#2008-04-01|1320.10
#2008-04-02|1324.47
#2008-04-03|1313.77
#2008-04-04|1345.76
#2008-04-07|1370.45
#2008-04-08|1334.82
#2008-04-09|1327.75
#2008-04-10|1321.18
#2008-04-11|1301.40
#2008-04-14|1290.23
#2008-04-15|1287.26
#2008-04-16|1337.07
#2008-04-17|1351.61
#2008-04-18|1364.11
#2008-04-21|1362.55
#2008-04-22|1375.71
#2008-04-23|1391.80
#2008-04-24|1378.56
#2008-04-25|1422.57
#2008-04-28|1423.82
#2008-04-29|1440.56
#2008-04-30|1418.43
#2008-05-01|1407.64
#2008-05-02|1433.63
#2008-05-05|1422.12
#2008-05-06|1429.59
#2008-05-07|1454.42
#2008-05-08|1455.37
#2008-05-09|1437.88
#2008-05-12|1451.04
#2008-05-13|1479.06
#2008-05-14|1506.88
#2008-05-15|1509.60
#2008-05-16|1530.90
#2008-05-19|1526.96
#2008-05-20|1493.91
#2008-05-21|1492.66
#2008-05-22|1492.95
#2008-05-23|1454.90
#2008-05-26| .
#2008-05-27|1484.18
#2008-05-28|1514.81
#2008-05-29|1502.16
#2008-05-30|1532.49
#2008-06-02|1499.87
#2008-06-03|1533.33
#2008-06-04|1513.74
#2008-06-05|1524.71
#2008-06-06|1507.40
#2008-06-09|1469.30
#2008-06-10|1431.80
#2008-06-11|1416.74
#2008-06-12|1397.86
#2008-06-13|1399.49
#2008-06-16|1417.99
#2008-06-17|1455.30
#2008-06-18|1425.16
#2008-06-19|1394.06
#2008-06-20|1368.53
#2008-06-23|1333.68
#2008-06-24|1328.35
#2008-06-25|1360.40
#2008-06-26|1342.51
#2008-06-27|1310.61
#2008-06-30|1323.26
#2008-07-01|1296.03
#2008-07-02|1297.87
#2008-07-03|1299.12
#2008-07-04| .
#2008-07-07|1301.57
#2008-07-08|1278.01
#2008-07-09|1322.34
#2008-07-10|1287.53
#2008-07-11|1232.32
#2008-07-14|1240.32
#2008-07-15|1223.48
#2008-07-16|1263.65
#2008-07-17|1308.81
#2008-07-18|1342.82
#2008-07-21|1362.32
#2008-07-22|1337.08
#2008-07-23|1360.83
#2008-07-24|1346.46
#2008-07-25|1354.61
#2008-07-28|1340.27
#2008-07-29|1360.44
#2008-07-30|1366.59
#2008-07-31|1361.33
#2008-08-01|1345.16
#2008-08-04|1345.50
#2008-08-05|1366.86
#2008-08-06|1404.93
#2008-08-07|1382.86
#2008-08-08|1376.69
#2008-08-11|1388.69
#2008-08-12|1399.25
#2008-08-13|1351.45
#2008-08-14|1360.58
#2008-08-15|1358.74
#2008-08-18|1339.49
#2008-08-19|1292.36
#2008-08-20|1295.14
#2008-08-21|1293.68
#2008-08-22|1320.95
#2008-08-25|1313.55
#2008-08-26|1326.98
#2008-08-27|1319.88
#2008-08-28|1364.99
#2008-08-29|1336.68
#2008-09-01| .
#2008-09-02|1342.20
#2008-09-03|1300.98
#2008-09-04|1241.41
#2008-09-05|1208.40
#2008-09-08|1222.42
#2008-09-09|1191.64
#2008-09-10|1172.97
#2008-09-11|1142.10
#2008-09-12|1171.22
#2008-09-15|1160.77
#2008-09-16|1143.11
#2008-09-17|1080.54
#2008-09-18|1067.14
#2008-09-19|1114.81
#2008-09-22|1119.88
#2008-09-23|1101.72
#2008-09-24|1091.48
#2008-09-25|1111.54
#2008-09-26|1089.85
#2008-09-29|1004.14
#2008-09-30| 992.27
#2008-10-01|1004.63
#2008-10-02| 986.75
#2008-10-03| 980.91
#2008-10-06| 850.09
#2008-10-07| 829.89
#2008-10-08| 793.16
#2008-10-09| 788.97
#2008-10-10| 716.39
#2008-10-13| 786.32
#2008-10-14| 822.26
#2008-10-15| 739.04
#2008-10-16| 703.91
#2008-10-17| 733.51
#2008-10-20| 759.79
#2008-10-21| 747.02
#2008-10-22| 702.65
#2008-10-23| 689.77
#2008-10-24| 644.97
#2008-10-27| 597.73
#2008-10-28| 605.09
#2008-10-29| 669.54
#2008-10-30| 718.23
#2008-10-31| 714.89
#2008-11-03| 723.81
#2008-11-04| 777.61
#2008-11-05| 809.76
#2008-11-06| 726.69
#2008-11-07| 735.19
#2008-11-10| 735.22
#2008-11-11| 695.71
#2008-11-12| 676.03
#2008-11-13| 676.75
#2008-11-14| 677.72
#2008-11-17| 669.55
#2008-11-18| 680.00
#2008-11-19| 646.90
#2008-11-20| 611.17
#2008-11-21| 595.78
#2008-11-24| 655.65
#2008-11-25| 673.62
#2008-11-26| 655.70
#2008-11-27| .
#2008-11-28| 650.29
#2008-12-01| 618.64
#2008-12-02| 635.14
#2008-12-03| 646.25
#2008-12-04| 641.19
#2008-12-05| 606.43
#2008-12-08| 661.19
#2008-12-09| 681.63
#2008-12-10| 713.20
#2008-12-11| 716.01
#2008-12-12| 696.00
#2008-12-15| 706.28
#2008-12-16| 732.31
#2008-12-17| 745.66
#2008-12-18| 750.91
#2008-12-19| 719.13
#2008-12-22| 708.61
#2008-12-23| 710.59
#2008-12-24| 715.65
#2008-12-25| .
#2008-12-26| 719.11
#2008-12-29| 725.92
#2008-12-30| 733.48
#2008-12-31| 728.72
#2009-01-01| .
#2009-01-02| 749.04
#2009-01-05| 753.63
#2009-01-06| 745.15
#2009-01-07| 759.22
#2009-01-08| 744.90
#2009-01-09| 735.06
#2009-01-12| 712.48
#2009-01-13| 693.70
#2009-01-14| 659.87
#2009-01-15| 649.94
#2009-01-16| 662.20
#2009-01-19| .
#2009-01-20| 622.35
#2009-01-21| 640.11
#2009-01-22| 636.23
#2009-01-23| 618.81
#2009-01-26| 654.36
#2009-01-27| 665.82
#2009-01-28| 692.87
#2009-01-29| 673.63
#2009-01-30| 663.91
#2009-02-02| 642.38
#2009-02-03| 662.19
#2009-02-04| 674.74
#2009-02-05| 678.09
#2009-02-06| 690.48
#2009-02-09| 704.85
#2009-02-10| 685.71
#2009-02-11| 675.99
#2009-02-12| 637.80
#2009-02-13| 639.29
#2009-02-16| .
#2009-02-17| 610.37
#2009-02-18| 603.76
#2009-02-19| 605.14
#2009-02-20| 582.17
#2009-02-23| 567.31
#2009-02-24| 558.66
#2009-02-25| 563.75
#2009-02-26| 570.76
#2009-02-27| 565.01
#2009-03-02| 542.43
#2009-03-03| 527.63
#2009-03-04| 551.62
#2009-03-05| 540.46
#2009-03-06| 523.74
#2009-03-09| 524.51
#2009-03-10| 562.46
#2009-03-11| 561.85
#2009-03-12| 569.45
#2009-03-13| 592.96
#2009-03-16| 611.99
#2009-03-17| 615.08
#2009-03-18| 623.76
#2009-03-19| 650.23
#2009-03-20| 645.81
#2009-03-23| 645.23
#2009-03-24| 659.27
#2009-03-25| 673.53
#2009-03-26| 685.50
#2009-03-27| 646.41
#2009-03-30| 625.49
#2009-03-31| 656.42
#2009-04-01| 665.89
#2009-04-02| 708.48
#2009-04-03| 710.83
#2009-04-06| 727.14
#2009-04-07| 704.26
#2009-04-08| 698.57
#2009-04-09| 707.93
#2009-04-10| .
#2009-04-13| 713.93
#2009-04-14| 723.56
#2009-04-15| 720.43
#2009-04-16| 730.65
#2009-04-17| 740.19
#2009-04-20| 697.70
#2009-04-21| 708.47
#2009-04-22| 741.58
#2009-04-23| 736.87
#2009-04-24| 757.89
#2009-04-27| 749.86
#2009-04-28| 747.47
#2009-04-29| 773.10
#2009-04-30| 790.85
#2009-05-01| 790.97
#2009-05-04| 808.98
#2009-05-05| 796.64
#2009-05-06| 798.88
#2009-05-07| 785.85
#2009-05-08| 793.27
#2009-05-11| 781.48
#2009-05-12| 784.03
#2009-05-13| 747.65
#2009-05-14| 754.12
#2009-05-15| 744.23
#2009-05-18| 756.57
#2009-05-19| 781.38
#2009-05-20| 803.46
#2009-05-21| 784.44
#2009-05-22| 794.70
#2009-05-25| .
#2009-05-26| 798.59
#2009-05-27| 808.27
#2009-05-28| 794.33
#2009-05-29| 809.85
#2009-06-01| 827.82
#2009-06-02| 841.16
#2009-06-03| 823.48
#2009-06-04| 820.85
#2009-06-05| 818.95
#2009-06-08| 803.72
#2009-06-09| 817.11
#2009-06-10| 831.11
#2009-06-11| 846.50
#2009-06-12| 831.75
#2009-06-15| 799.90
#2009-06-16| 804.80
#2009-06-17| 790.19
#2009-06-18| 800.22
#2009-06-19| 807.63
#2009-06-22| 768.38
#2009-06-23| 771.79
#2009-06-24| 786.75
#2009-06-25| 781.91
#2009-06-26| 793.99
#2009-06-29| 792.47
#2009-06-30| 796.80
#2009-07-01| 809.58
#2009-07-02| 777.96
#2009-07-03| .
#2009-07-06| 766.25
#2009-07-07| 756.62
#2009-07-08| 737.36
#2009-07-09| 757.95
#2009-07-10| 750.68
#2009-07-13| 770.91
#2009-07-14| 772.04
#2009-07-15| 813.76
#2009-07-16| 814.50
#2009-07-17| 824.54
#2009-07-20| 839.55
#2009-07-21| 841.13
#2009-07-22| 841.15
#2009-07-23| 850.53
#2009-07-24| 843.82
#2009-07-27| 840.73
#2009-07-28| 827.86
#2009-07-29| 840.59
#2009-07-30| 890.66
#2009-07-31| 908.47
#2009-08-03| 942.71
#2009-08-04| 950.66
#2009-08-05| 945.53
#2009-08-06| 957.22
#2009-08-07| 966.15
#2009-08-10| 959.00
#2009-08-11| 933.76
#2009-08-12| 957.22
#2009-08-13| 979.58
#2009-08-14| 967.33
#2009-08-17| 933.53
#2009-08-18| 942.77
#2009-08-19| 939.80
#2009-08-20| 968.85
#2009-08-21| 983.12
#2009-08-24| 991.38
#2009-08-25| 997.36
#2009-08-26|1026.78
#2009-08-27|1014.72
#2009-08-28|1036.80
#2009-08-31|1022.73
#2009-09-01|1002.34
#2009-09-02| 969.45
#2009-09-03| 977.04
#2009-09-04| 987.85
#2009-09-07| .
#2009-09-08|1053.44
#2009-09-09|1076.63
#2009-09-10|1088.41
#2009-09-11|1104.39
#2009-09-14|1112.48
#2009-09-15|1118.66
#2009-09-16|1147.18
#2009-09-17|1154.01
#2009-09-18|1150.97
#2009-09-21|1155.18
#2009-09-22|1178.38
#2009-09-23|1184.17
#2009-09-24|1150.12
#2009-09-25|1154.97
#2009-09-28|1178.55
#2009-09-29|1162.35
#2009-09-30|1164.79
#2009-10-01|1147.03
#2009-10-02|1118.66
#2009-10-05|1131.78
#2009-10-06|1175.30
#2009-10-07|1187.94
#2009-10-08|1213.31
#2009-10-09|1208.73
#2009-10-12|1249.57
#2009-10-13|1223.73
#2009-10-14|1247.02
#2009-10-15|1229.44
#2009-10-16|1211.13
#2009-10-19|1225.54
#2009-10-20|1207.96
#2009-10-21|1203.74
#2009-10-22|1181.51
#2009-10-23|1188.15
#2009-10-26|1153.94
#2009-10-27|1146.27
#2009-10-28|1092.91
#2009-10-29|1128.44
#2009-10-30|1069.36
#2009-11-02|1070.05
#2009-11-03|1047.20
#2009-11-04|1095.40
#2009-11-05|1081.06
#2009-11-06|1074.77
#2009-11-09|1105.20
#2009-11-10|1076.81
#2009-11-11|1086.59
#2009-11-12|1079.74
#2009-11-13|1090.60
#2009-11-16|1117.49
#2009-11-17|1102.61
#2009-11-18|1096.38
#2009-11-19|1069.63
#2009-11-20|1063.99
#2009-11-23|1069.24
#2009-11-24|1056.97
#2009-11-25|1065.78
#2009-11-26| .
#2009-11-27|1047.65
#2009-11-30|1030.63
#2009-12-01|1047.10
#2009-12-02|1040.74
#2009-12-03|1046.68
#2009-12-04|1042.28
#2009-12-07|1037.22
#2009-12-08|1030.99
#2009-12-09|1016.74
#2009-12-10|1018.27
#2009-12-11|1013.22
#2009-12-14|1019.28
#2009-12-15|1013.09
#2009-12-16|1032.69
#2009-12-17|1012.41
#2009-12-18|1005.43
#2009-12-21|1014.86
#2009-12-22|1012.48
#2009-12-23|1018.97
#2009-12-24|1019.72
#2009-12-25| .
#2009-12-28|1032.31
#2009-12-29|1039.00
#2009-12-30|1032.32
#2009-12-31|1040.85
#2010-01-01| .
#2010-01-04|1077.29
#2010-01-05|1093.71
#2010-01-06|1106.28
#2010-01-07|1106.04
#2010-01-08|1106.49
#2010-01-11|1125.46
#2010-01-12|1110.36
#2010-01-13|1110.70
#2010-01-14|1126.52
#2010-01-15|1117.06
#2010-01-18| .
#2010-01-19|1104.52
#2010-01-20|1092.94
#2010-01-21|1069.27
#2010-01-22|1069.53
#2010-01-25|1053.87
#2010-01-26|1054.64
#2010-01-27|1041.07
#2010-01-28|1030.13
#2010-01-29|1035.84
#2010-02-01|1047.84
#2010-02-02|1065.33
#2010-02-03|1058.45
#2010-02-04|1025.56
#2010-02-05| 989.32
#2010-02-08| 979.78
#2010-02-09| 979.87
#2010-02-10| 972.32
#2010-02-11| 931.37
#2010-02-12| 919.93
#2010-02-15| .
#2010-02-16| 943.01
#2010-02-17| 960.47
#2010-02-18| 973.72
#2010-02-19| 967.68
#2010-02-22| 989.50
#2010-02-23| 979.07
#2010-02-24| 989.99
#2010-02-25| 972.74
#2010-02-26| 993.62
#2010-03-01| 999.69
#2010-03-02|1020.41
#2010-03-03|1035.52
#2010-03-04|1036.26
#2010-03-05|1052.79
#2010-03-08|1056.58
#2010-03-09|1049.09
#2010-03-10|1068.82
#2010-03-11|1064.24
#2010-03-12|1069.39
#2010-03-15|1052.68
#2010-03-16|1069.94
#2010-03-17|1066.70
#2010-03-18|1047.18
#2010-03-19|1042.58
#2010-03-22|1044.92
#2010-03-23|1049.38
#2010-03-24|1027.87
#2010-03-25|1037.75
#2010-03-26|1037.49
#2010-03-29|1051.36
#2010-03-30|1034.49
#2010-03-31|1039.01
#2010-04-01|1052.19
#2010-04-02| .
#2010-04-05|1049.78
#2010-04-06|1044.09
#2010-04-07|1030.36
#2010-04-08|1025.15
#2010-04-09|1046.91
#2010-04-12|1059.11
#2010-04-13|1064.08
#2010-04-14|1103.77
#2010-04-15|1113.55
#2010-04-16|1089.68
#2010-04-19|1085.94
#2010-04-20|1097.33
#2010-04-21|1092.78
#2010-04-22|1079.46
#2010-04-23|1089.16
#2010-04-26|1093.75
#2010-04-27|1064.62
#2010-04-28|1021.60
#2010-04-29|1039.44
#2010-04-30|1055.94
#2010-05-03|1045.00
#2010-05-04|1005.12
#2010-05-05| 978.31
#2010-05-06| 954.69
#2010-05-07| 911.14
#2010-05-10| 974.92
#2010-05-11| 960.26
#2010-05-12| 982.97
#2010-05-13| 977.68
#2010-05-14| 937.25
#2010-05-17| 924.10
#2010-05-18| 933.63
#2010-05-19| 909.92
#2010-05-20| 878.72
#2010-05-21| 898.95
#2010-05-24| 890.40
#2010-05-25| 844.95
#2010-05-26| 868.10
#2010-05-27| 895.46
#2010-05-28| 909.37
#2010-05-31| .
#2010-06-01| 912.83
#2010-06-02| 905.25
#2010-06-03| 929.53
#2010-06-04| 907.45
#2010-06-07| 878.17
#2010-06-08| 866.02
#2010-06-09| 889.88
#2010-06-10| 914.89
#2010-06-11| 918.32
#2010-06-14| 946.50
#2010-06-15| 961.02
#2010-06-16| 950.26
#2010-06-17| 956.44
#2010-06-18| 964.62
#2010-06-21| 968.03
#2010-06-22| 956.61
#2010-06-23| 947.81
#2010-06-24| 942.10
#2010-06-25| 933.01
#2010-06-28| 940.11
#2010-06-29| 897.72
#2010-06-30| 897.03
#2010-07-01| 885.31
#2010-07-02| 889.91
#2010-07-05| .
#2010-07-06| 916.15
#2010-07-07| 923.63
#2010-07-08| 936.45
#2010-07-09| 936.43
#2010-07-12| 941.48
#2010-07-13| 959.08
#2010-07-14| 974.19
#2010-07-15| 973.08
#2010-07-16| 962.83
#2010-07-19| 954.65
#2010-07-20| 932.75
#2010-07-21| 932.57
#2010-07-22| 958.78
#2010-07-23| 949.30
#2010-07-26| 965.93
#2010-07-27| 968.98
#2010-07-28| 952.23
#2010-07-29| 970.59
#2010-07-30| 987.23
#2010-08-02|1005.43
#2010-08-03|1012.80
#2010-08-04|1000.48
#2010-08-05| 999.31
#2010-08-06| 991.01
#2010-08-09| 998.98
#2010-08-10| 974.50
#2010-08-11| 933.35
#2010-08-12| 924.30
#2010-08-13| 919.26
#2010-08-16| 922.04
#2010-08-17| 943.13
#2010-08-18| 934.33
#2010-08-19| 923.67
#2010-08-20| 900.82
#2010-08-23| 898.13
#2010-08-24| 887.91
#2010-08-25| 869.52
#2010-08-26| 889.89
#2010-08-27| 887.76
#2010-08-30| 890.76
#2010-08-31| 892.96
#2010-09-01| 927.23
#2010-09-02| 934.69
#2010-09-03| 949.29
#2010-09-06| .
#2010-09-07| 929.67
#2010-09-08| 939.15
#2010-09-09| 948.83
#2010-09-10| 953.64
#2010-09-13| 969.76
#2010-09-14| 982.34
#2010-09-15| 980.97
#2010-09-16| 978.10
#2010-09-17| 980.68
#2010-09-20|1008.93
#2010-09-21|1009.26
#2010-09-22|1019.58
#2010-09-23|1014.54
#2010-09-24|1050.85
#2010-09-27|1053.44
#2010-09-28|1059.60
#2010-09-29|1060.86
#2010-09-30|1067.16
#2010-10-01|1087.51
#2010-10-04|1066.19
#2010-10-05|1093.46
#2010-10-06|1100.31
#2010-10-07|1103.94
#2010-10-08|1099.87
#2010-10-11|1102.98
#2010-10-12|1105.14
#2010-10-13|1138.10
#2010-10-14|1138.70
#2010-10-15|1137.65
#2010-10-18|1136.61
#2010-10-19|1099.79
#2010-10-20|1121.84
#2010-10-21|1131.78
#2010-10-22|1128.32
#2010-10-25|1126.60
#2010-10-26|1116.88
#2010-10-27|1094.97
#2010-10-28|1117.82
#2010-10-29|1112.07
#2010-11-01|1112.28
#2010-11-02|1133.91
#2010-11-03|1123.75
#2010-11-04|1106.51
#2010-11-05|1086.55
#2010-11-08|1070.17
#2010-11-09|1077.42
#2010-11-10|1054.62
#2010-11-11|1040.98
#2010-11-12|1038.95
#2010-11-15|1034.30
#2010-11-16|1016.90
#2010-11-17|1022.36
#2010-11-18|1036.53
#2010-11-19|1031.94
#2010-11-22|1019.84
#2010-11-23|1000.01
#2010-11-24|1015.57
#2010-11-25| .
#2010-11-26| 991.32
#2010-11-29| 963.33
#2010-11-30| 962.77
#2010-12-01| 978.72
#2010-12-02| 996.21
#2010-12-03|1026.58
#2010-12-06|1016.44
#2010-12-07|1034.96
#2010-12-08|1030.66
#2010-12-09|1031.03
#2010-12-10|1035.82
#2010-12-13|1052.16
#2010-12-14|1052.07
#2010-12-15|1050.77
#2010-12-16|1039.33
#2010-12-17|1045.97
#2010-12-20|1039.90
#2010-12-21|1053.47
#2010-12-22|1042.40
#2010-12-23|1042.96
#2010-12-24| .
#2010-12-27|1037.51
#2010-12-28|1041.65
#2010-12-29|1046.88
#2010-12-30|1054.51
#2010-12-31|1055.86
#2011-01-03|1068.29
#2011-01-04|1066.35
#2011-01-05|1055.16
#2011-01-06|1045.63
#2011-01-07|1042.41
#2011-01-10|1025.01
#2011-01-11|1041.87
#2011-01-12|1067.17
#2011-01-13|1094.60
#2011-01-14|1102.80
#2011-01-17| .
#2011-01-18|1110.31
#2011-01-19|1107.17
#2011-01-20|1091.60
#2011-01-21|1110.12
#2011-01-24|1116.45
#2011-01-25|1118.28
#2011-01-26|1140.81
#2011-01-27|1152.67
#2011-01-28|1131.75
#2011-01-31|1133.47
#2011-02-01|1159.71
#2011-02-02|1177.31
#2011-02-03|1151.96
#2011-02-04|1156.20
#2011-02-07|1174.64
#2011-02-08|1188.11
#2011-02-09|1191.92
#2011-02-10|1226.66
#2011-02-11|1249.65
#2011-02-14|1247.41
#2011-02-15|1235.81
#2011-02-16|1264.31
#2011-02-17|1308.34
#2011-02-18|1315.12
#2011-02-21| .
#2011-02-22|1293.42
#2011-02-23|1288.79
#2011-02-24|1271.57
#2011-02-25|1303.12
#2011-02-28|1325.67
#2011-03-01|1310.20
#2011-03-02|1322.72
#2011-03-03|1361.49
#2011-03-04|1367.39
#2011-03-07|1392.81
#2011-03-08|1373.40
#2011-03-09|1350.05
#2011-03-10|1327.59
#2011-03-11|1323.83
#2011-03-14|1329.90
#2011-03-15|1299.10
#2011-03-16|1269.10
#2011-03-17|1291.05
#2011-03-18|1306.06
#2011-03-21|1348.51
#2011-03-22|1337.29
#2011-03-23|1333.12
#2011-03-24|1375.16
#2011-03-25|1377.97
#2011-03-28|1411.78
#2011-03-29|1404.37
#2011-03-30|1401.40
#2011-03-31|1400.88
#2011-04-01|1416.28
#2011-04-04|1425.92
#2011-04-05|1432.54
#2011-04-06|1430.95
#2011-04-07|1417.27
#2011-04-08|1431.25
#2011-04-11|1428.79
#2011-04-12|1395.88
#2011-04-13|1441.16
#2011-04-14|1446.29
#2011-04-15|1439.00
#2011-04-18|1389.95
#2011-04-19|1397.66
#2011-04-20|1464.31
#2011-04-21|1467.49
#2011-04-22| .
#2011-04-25|1466.43
#2011-04-26|1499.11
#2011-04-27|1506.26
#2011-04-28|1516.17
#2011-04-29|1516.45
#2011-05-02|1537.05
#2011-05-03|1517.61
#2011-05-04|1492.83
#2011-05-05|1481.34
#2011-05-06|1469.16
#2011-05-09|1467.58
#2011-05-10|1483.82
#2011-05-11|1473.31
#2011-05-12|1463.13
#2011-05-13|1458.43
#2011-05-16|1449.69
#2011-05-17|1401.27
#2011-05-18|1424.41
#2011-05-19|1424.13
#2011-05-20|1418.20
#2011-05-23|1374.30
#2011-05-24|1378.94
#2011-05-25|1374.80
#2011-05-26|1377.04
#2011-05-27|1402.51
#2011-05-30| .
#2011-05-31|1421.23
#2011-06-01|1427.84
#2011-06-02|1394.42
#2011-06-03|1413.27
#2011-06-06|1405.74
#2011-06-07|1411.00
#2011-06-08|1376.68
#2011-06-09|1376.37
#2011-06-10|1346.98
#2011-06-13|1344.49
#2011-06-14|1383.81
#2011-06-15|1356.11
#2011-06-16|1327.69
#2011-06-17|1346.68
#2011-06-20|1340.88
#2011-06-21|1376.74
#2011-06-22|1384.16
#2011-06-23|1323.45
#2011-06-24|1335.61
#2011-06-27|1357.81
#2011-06-28|1382.42
#2011-06-29|1406.27
#2011-06-30|1434.16
#2011-07-01|1435.66
#2011-07-04| .
#2011-07-05|1437.68
#2011-07-06|1428.16
#2011-07-07|1454.09
#2011-07-08|1421.13
#2011-07-11|1361.29
#2011-07-12|1339.25
#2011-07-13|1351.27
#2011-07-14|1314.31
#2011-07-15|1301.51
#2011-07-18|1259.41
#2011-07-19|1320.37
#2011-07-20|1327.54
#2011-07-21|1352.63
#2011-07-22|1357.77
#2011-07-25|1350.67
#2011-07-26|1370.73
#2011-07-27|1332.53
#2011-07-28|1238.87
#2011-07-29|1221.95
#2011-08-01|1179.81
#2011-08-02|1152.69
#2011-08-03|1127.93
#2011-08-04|1065.12
#2011-08-05|1065.12
#2011-08-08| 989.79
#2011-08-09|1043.81
#2011-08-10|1015.12
#2011-08-11|1063.97
#2011-08-12|1105.19
#2011-08-15|1120.33
#2011-08-16|1115.75
#2011-08-17|1107.06
#2011-08-18|1023.80
#2011-08-19|1029.22
#2011-08-22|1025.21
#2011-08-23|1038.88
#2011-08-24|1049.89
#2011-08-25|1040.74
#2011-08-26|1035.54
#2011-08-29|1076.57
#2011-08-30|1072.53
#2011-08-31|1095.05
#2011-09-01|1091.85
#2011-09-02|1066.82
#2011-09-05| .
#2011-09-06| 986.36
#2011-09-07|1025.91
#2011-09-08|1025.79
#2011-09-09| 965.31
#2011-09-12| 922.65
#2011-09-13| 926.68
#2011-09-14| 947.85
#2011-09-15| 988.86
#2011-09-16| 986.70
#2011-09-19| 957.53
#2011-09-20| 975.71
#2011-09-21| 973.75
#2011-09-22| 907.51
#2011-09-23| 907.71
#2011-09-26| 918.06
#2011-09-27| 980.81
#2011-09-28| 964.74
#2011-09-29| 966.85
#2011-09-30| 925.49
#2011-10-03| 865.86
#2011-10-04| 829.82
#2011-10-05| 881.70
#2011-10-06| 911.67
#2011-10-07| 925.16
#2011-10-10| 950.52
#2011-10-11| 936.90
#2011-10-12| 972.57
#2011-10-13| 972.20
#2011-10-14|1002.82
#2011-10-17| 976.80
#2011-10-18| 962.18
#2011-10-19| 948.43
#2011-10-20| 933.90
#2011-10-21| 961.76
#2011-10-24| 984.96
#2011-10-25| 979.77
#2011-10-26| 974.52
#2011-10-27|1037.17
#2011-10-28|1028.60
#2011-10-31| 990.32
#2011-11-01| 929.51
#2011-11-02| 942.96
#2011-11-03| 971.40
#2011-11-04| 926.33
#2011-11-07| 902.09
#2011-11-08| 925.40
#2011-11-09| 898.71
#2011-11-10| 888.83
#2011-11-11| 917.67
#2011-11-14| 903.31
#2011-11-15| 886.78
#2011-11-16| 884.69
#2011-11-17| 869.24
#2011-11-18| 864.12
#2011-11-21| 843.88
#2011-11-22| 816.64
#2011-11-23| 785.21
#2011-11-24| .
#2011-11-25| 793.70
#2011-11-28| 831.93
#2011-11-29| 844.76
#2011-11-30| 871.84
#2011-12-01| 868.17
#2011-12-02| 871.36
#2011-12-05| 876.38
#2011-12-06| 861.89
#2011-12-07| 862.82
#2011-12-08| 834.43
#2011-12-09| 856.51
#2011-12-12| 829.25
#2011-12-13| 823.37
#2011-12-14| 786.58
#2011-12-15| 794.49
#2011-12-16| 787.87
#2011-12-19| 776.41
#2011-12-20| 815.93
#2011-12-21| 790.06
#2011-12-22| 804.42
#2011-12-23| 811.92
#2011-12-26| .
#2011-12-27| 808.42
#2011-12-28| 794.81
#2011-12-29| 801.04
#2011-12-30| 811.32
#2012-01-02| .
#2012-01-03| 848.71
#2012-01-04| 826.01
#2012-01-05| 806.31
#2012-01-06| 809.52
#2012-01-09| 811.35
#2012-01-10| 824.60
#2012-01-11| 823.34
#2012-01-12| 830.88
#2012-01-13| 822.76
#2012-01-16| .
#2012-01-17| 846.72
#2012-01-18| 863.42
#2012-01-19| 892.48
#2012-01-20| 893.86
#2012-01-23| 909.16
#2012-01-24| 891.21
#2012-01-25| 875.20
#2012-01-26| 903.80
#2012-01-27| 903.79
#2012-01-30| 889.61
#2012-01-31| 891.92
#2012-02-01| 918.17
#2012-02-02| 921.22
#2012-02-03| 933.26
#2012-02-06| 930.00
#2012-02-07| 939.72
#2012-02-08| 948.12
#2012-02-09| 946.73
#2012-02-10| 956.99
#2012-02-13| 954.65
#2012-02-14| 953.12
#2012-02-15| 960.18
#2012-02-16| 968.70
#2012-02-17| 997.23
#2012-02-20| .
#2012-02-21|1013.68
#2012-02-22|1001.30
#2012-02-23|1008.58
#2012-02-24|1034.53
#2012-02-27|1021.45
#2012-02-28|1023.49
#2012-02-29|1023.07
#2012-03-01|1015.52
#2012-03-02|1013.45
#2012-03-05|1008.96
#2012-03-06| 969.77
#2012-03-07| 979.24
#2012-03-08|1007.85
#2012-03-09| 997.91
#2012-03-12| 992.75
#2012-03-13|1008.11
#2012-03-14|1007.28
#2012-03-15|1014.29
#2012-03-16|1021.12
#2012-03-19|1028.87
#2012-03-20|1016.56
#2012-03-21|1015.35
#2012-03-22|1001.08
#2012-03-23|1006.54
#2012-03-26|1021.94
#2012-03-27|1034.25
#2012-03-28|1023.46
#2012-03-29|1010.58
#2012-03-30|1020.06
#2012-04-02|1031.14
#2012-04-03|1032.72
#2012-04-04| 971.20
#2012-04-05| 968.44
#2012-04-06| .
#2012-04-09| 968.99
#2012-04-10| 939.56
#2012-04-11| 948.50
#2012-04-12| 970.60
#2012-04-13| 946.75
#2012-04-16| 935.10
#2012-04-17| 960.16
#2012-04-18| 946.25
#2012-04-19| 935.09
#2012-04-20| 939.61
#2012-04-23| 907.71
#2012-04-24| 925.20
#2012-04-25| 948.69
#2012-04-26| 950.15
#2012-04-27| 952.20
#2012-04-30| 942.90
#2012-05-01| 942.16
#2012-05-02| 938.42
#2012-05-03| 933.67
#2012-05-04| 912.47
#2012-05-07| 918.74
#2012-05-08| 893.80
#2012-05-09| 897.80
#2012-05-10| 907.59
#2012-05-11| 910.46
#2012-05-14| 885.01
#2012-05-15| 877.89
#2012-05-16| 879.71
#2012-05-17| 864.54
#2012-05-18| 854.36
#2012-05-21| 866.32
#2012-05-22| 887.12
#2012-05-23| 858.24
#2012-05-24| 873.47
#2012-05-25| 866.41
#2012-05-28| .
#2012-05-29| 882.07
#2012-05-30| 857.32
#2012-05-31| 852.70
#2012-06-01| 830.77
#2012-06-04| 831.01
#2012-06-05| 833.93
#2012-06-06| 855.46
#2012-06-07| 876.00
#2012-06-08| 867.53
#2012-06-11| 868.51
#2012-06-12| 856.47
#2012-06-13| 855.30
#2012-06-14| 846.52
#2012-06-15| 866.23
#2012-06-18| 866.50
#2012-06-19| 889.92
#2012-06-20| 903.36
#2012-06-21| 898.12
#2012-06-22| 884.35
#2012-06-25| 862.86
#2012-06-26| 855.30
#2012-06-27| 872.97
#2012-06-28| 864.59
#2012-06-29| 918.03
#2012-07-02| 923.88
#2012-07-03| 929.60
#2012-07-04| .
#2012-07-05| 909.01
#2012-07-06| 882.68
#2012-07-09| 873.19
#2012-07-10| 880.72
#2012-07-11| 877.77
#2012-07-12| 859.63
#2012-07-13| 868.45
#2012-07-16| 864.03
#2012-07-17| 831.99
#2012-07-18| 845.70
#2012-07-19| 863.94
#2012-07-20| 847.85
#2012-07-23| 824.57
#2012-07-24| 826.92
#2012-07-25| 830.55
#2012-07-26| 866.83
#2012-07-27| 883.55
#2012-07-30| 875.83
#2012-07-31| 883.56
#2012-08-01| 888.49
#2012-08-02| 867.59
#2012-08-03| 898.09
#2012-08-06| 905.19
#2012-08-07| 900.68
#2012-08-08| 896.02
#2012-08-09| 889.19
#2012-08-10| 888.30
#2012-08-13| 884.65
#2012-08-14| 886.12
#2012-08-15| 884.55
#2012-08-16| 897.30
#2012-08-17| 896.19
#2012-08-20| 893.93
#2012-08-21| 914.65
#2012-08-22| 900.91
#2012-08-23| 907.23
#2012-08-24| 889.45
#2012-08-27| 892.19
#2012-08-28| 892.14
#2012-08-29| 893.59
#2012-08-30| 887.27
#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|1104.89
#2013-01-21|1115.57
#2013-01-22|1103.72
#2013-01-23|1110.43
#2013-01-24|1117.35
#2013-01-25|1139.40
#2013-01-28|1140.78
#2013-01-29|1133.31
#2013-01-30|1121.19
#2013-01-31|1117.01
#2013-02-01|1156.01
#2013-02-04|1129.11
#2013-02-05|1128.20
#2013-02-06|1127.85
#2013-02-07|1110.57
#2013-02-08|1121.65
#2013-02-11|1117.58
#2013-02-12|1132.61
#2013-02-13|1136.76
#2013-02-14|1123.84
#2013-02-15|1125.81
#2013-02-18|1123.58
#2013-02-19|1137.57
#2013-02-20|1140.89
#2013-02-21|1114.12
#2013-02-22|1128.30
#2013-02-25|1132.74
#2013-02-26|1109.31
#2013-02-27|1120.58
#2013-02-28|1113.15
#2013-03-01|1099.90
#2013-03-04|1105.12
#2013-03-05|1137.85
#2013-03-06|1134.44
#2013-03-07|1142.36
#2013-03-08|1136.58
#2013-03-11| .
#2013-03-12|1134.37
#2013-03-13|1123.37
#2013-03-14|1131.54
#2013-03-15|1136.89
#2013-03-18|1129.55
#2013-03-19|1127.48
#2013-03-20|1130.84
#2013-03-21|1106.41
#2013-03-22|1109.35
#2013-03-25|1101.01
#2013-03-26|1100.17
#2013-03-27|1084.74
#2013-03-28|1092.04
#2013-03-29| .
#2013-04-01|1092.55
#2013-04-02|1095.46
#2013-04-03|1093.89
#2013-04-04|1083.16
#2013-04-05|1080.83
#2013-04-08|1078.17
#2013-04-09|1086.04
#2013-04-10|1109.41
#2013-04-11|1125.93
#2013-04-12|1103.64
#2013-04-15|1096.30
#2013-04-16|1091.08
#2013-04-17|1070.69
#2013-04-18|1080.27
#2013-04-19|1081.07
#2013-04-22|1081.46
#2013-04-23|1101.55
#2013-04-24|1111.81
#2013-04-25|1126.33
#2013-04-26|1121.05
#2013-04-29|1133.12
#2013-04-30|1136.11
#2013-05-01|1136.89
#2013-05-02|1141.08
#2013-05-03|1146.05
#2013-05-06|1144.46
#2013-05-07|1161.18
#2013-05-08|1180.93
#2013-05-09|1179.60
#2013-05-10|1174.00
#2013-05-13|1175.41
#2013-05-14|1179.52
#2013-05-15|1171.37
#2013-05-16|1181.09
#2013-05-17|1171.53
#2013-05-20|1186.76
#2013-05-21|1181.26
#2013-05-22|1171.00
#2013-05-23|1150.98
#2013-05-24|1154.45
#2013-05-27|1163.30
#2013-05-28|1175.35
#2013-05-29|1174.96
#2013-05-30|1192.76
#2013-05-31|1181.72
#2013-06-03|1183.06
#2013-06-04|1192.30
#2013-06-05|1178.41
#2013-06-06|1192.18
#2013-06-07|1200.94
#2013-06-10|1202.62
#2013-06-11|1201.31
#2013-06-12|1202.13
#2013-06-13|1212.89
#2013-06-14|1217.97
#2013-06-17|1233.77
#2013-06-18|1238.18
#2013-06-19|1252.45
#2013-06-20|1212.31
#2013-06-21|1195.69
#2013-06-24|1162.73
#2013-06-25|1166.38
#2013-06-26|1175.30
#2013-06-27|1195.26
#2013-06-28|1183.79
#2013-07-01|1191.47
#2013-07-02|1191.86
#2013-07-03|1184.25
#2013-07-04|1202.14
#2013-07-05|1187.49
#2013-07-08|1205.82
#2013-07-09|1200.97
#2013-07-10|1209.36
#2013-07-11|1229.94
#2013-07-12|1241.11
#2013-07-15|1243.53
#2013-07-16|1246.92
#2013-07-17|1247.23
#2013-07-18|1264.47
#2013-07-19|1274.70
#2013-07-22|1284.76
#2013-07-23|1272.09
#2013-07-24|1284.11
#2013-07-25|1283.57
#2013-07-26|1276.49
#2013-07-29|1276.23
#2013-07-30|1305.65
#2013-07-31|1318.64
#2013-08-01|1327.32
#2013-08-02|1338.80
#2013-08-05|1347.12
#2013-08-06|1352.24
#2013-08-07|1354.10
#2013-08-08|1358.76
#2013-08-09|1361.66
#2013-08-12|1355.89
#2013-08-13|1356.75
#2013-08-14|1371.08
#2013-08-15|1353.84
#2013-08-16|1369.16
#2013-08-19|1367.75
#2013-08-20|1354.14
#2013-08-21|1352.80
#2013-08-22|1364.67
#2013-08-23|1376.27
#2013-08-26|1371.60
#2013-08-27|1330.51
#2013-08-28|1331.40
#2013-08-29|1336.73
#2013-08-30|1315.83
#2013-09-02|1336.83
#2013-09-03|1348.13
#2013-09-04|1358.86
#2013-09-05|1361.88
#2013-09-06|1377.88
#2013-09-09|1401.30
#2013-09-10|1426.25
#2013-09-11|1407.31
#2013-09-12|1422.22
#2013-09-13|1408.17
#2013-09-16|1432.00
#2013-09-17|1420.59
#2013-09-18|1425.47
#2013-09-19|1447.90
#2013-09-20|1455.37
#2013-09-23|1437.96
#2013-09-24|1446.38
#2013-09-25|1442.87
#2013-09-26|1450.23
#2013-09-27|1459.20
#2013-09-30|1450.76
#2013-10-01|1471.63
#2013-10-02|1477.37
#2013-10-03|1481.23
#2013-10-04|1476.60
#2013-10-07|1467.83
#2013-10-08|1458.53
#2013-10-09|1418.74
#2013-10-10|1456.97
#2013-10-11|1467.11
#2013-10-14|1437.76
#2013-10-15|1426.68
#2013-10-16|1422.27
#2013-10-17|1449.13
#2013-10-18|1477.35
#2013-10-21|1479.28
#2013-10-22|1487.26
#2013-10-23|1472.05
#2013-10-24|1454.88
#2013-10-25|1459.35
#2013-10-28|1448.33
#2013-10-29|1451.82
#2013-10-30|1452.86
#2013-10-31|1495.55
#2013-11-01|1498.19
#2013-11-04|1491.00
#2013-11-05|1483.78
#2013-11-06|1498.36
#2013-11-07|1490.54
#2013-11-08|1487.87
#2013-11-11|1506.92
#2013-11-12|1500.02
#2013-11-13|1489.69
#2013-11-14|1510.39
#2013-11-15|1510.41
#2013-11-18|1499.50
#2013-11-19|1496.73
#2013-11-20|1473.32
#2013-11-21|1470.69
#2013-11-22|1491.57
#2013-11-25|1503.56
#2013-11-26|1523.63
#2013-11-27|1525.28
#2013-11-28|1538.89
#2013-11-29|1540.73
#2013-12-02|1550.20
#2013-12-03|1540.98
#2013-12-04|1532.89
#2013-12-05|1544.96
#2013-12-06|1559.70
#2013-12-09|1576.22
#2013-12-10|1568.54
#2013-12-11|1571.54
#2013-12-12|1558.08
#2013-12-13|1558.18
#2013-12-16|1558.08
#2013-12-17|1544.75
#2013-12-18|1561.94
#2013-12-19|1569.90
#2013-12-20|1549.60
#2013-12-23|1549.75
#2013-12-24|1543.80
#2013-12-25|1543.80
#2013-12-26|1546.68
#2013-12-27|1590.10
#2013-12-30|1595.05
#2013-12-31|1584.43
#2014-01-01|1584.43
#2014-01-02|1571.71
#2014-01-03|1586.66
#2014-01-06|1590.03
#2014-01-07|1595.00
#2014-01-08|1609.25
#2014-01-09|1585.20
#2014-01-10|1589.24
#2014-01-13|1612.06
#2014-01-14|1610.69
#2014-01-15|1612.72
#2014-01-16|1599.60
#2014-01-17|1594.68
#2014-01-20|1588.46
#2014-01-21|1605.38
#2014-01-22|1619.38
#2014-01-23|1621.67
#2014-01-24|1575.70
#2014-01-27|1571.42
#2014-01-28|1588.28
#2014-01-29|1600.95
#2014-01-30|1592.07
#2014-01-31|1568.88
#2014-02-03|1563.14
#2014-02-04|1580.32
#2014-02-05|1576.89
#2014-02-06|1621.38
#2014-02-07|1620.67
#2014-02-10|1626.27
#2014-02-11|1622.44
#2014-02-12|1631.82
#2014-02-13|1650.80
#2014-02-14|1645.27
#2014-02-17|1657.45
#2014-02-18|1660.32
#2014-02-19|1661.93
#2014-02-20|1667.22
#2014-02-21|1681.19
#2014-02-24|1697.47
#2014-02-25|1700.14
#2014-02-26|1674.12
#2014-02-27|1673.02
#2014-02-28|1711.18
#2014-03-03|1660.27
#2014-03-04|1673.42
#2014-03-05|1677.14
#2014-03-06|1705.85
#2014-03-07|1691.79
#2014-03-10|1713.09
#2014-03-11|1713.44
#2014-03-12|1697.57
#2014-03-13|1678.89
#2014-03-14|1652.75
#2014-03-17|1669.01
#2014-03-18|1686.90
#2014-03-19|1671.11
#2014-03-20|1671.23
#2014-03-21|1658.43
#2014-03-24|1621.55
#2014-03-25|1639.87
#2014-03-26|1660.05
#2014-03-27|1664.25
#2014-03-28|1668.24
#2014-03-31|1668.22
#2014-04-01|1668.37
#2014-04-02|1671.34
#2014-04-03|1661.30
#2014-04-04|1663.86
#2014-04-07|1632.79
#2014-04-08|1632.73
#2014-04-09|1647.61
#2014-04-10|1648.73
#2014-04-11|1612.06
#2014-04-14|1589.06
#2014-04-15|1575.64
#2014-04-16|1579.76
#2014-04-17|1611.15
#2014-04-18|1608.78
#2014-04-21|1607.48
#2014-04-22|1624.65
#2014-04-23|1641.53
#2014-04-24|1648.59
#2014-04-25|1637.91
#2014-04-28|1625.13
#2014-04-29|1623.62
#2014-04-30|1635.53
#2014-05-01|1635.53
#2014-05-02|1650.84
#2014-05-05|1649.42
#2014-05-06|1664.38
#2014-05-07|1648.03
#2014-05-08|1654.78
#2014-05-09|1635.02
#2014-05-12|1665.39
#2014-05-13|1663.89
#2014-05-14|1657.16
#2014-05-15|1630.25
#2014-05-16|1616.60
#2014-05-19|1621.72
#2014-05-20|1631.66
#2014-05-21|1641.16
#2014-05-22|1645.35
#2014-05-23|1646.32
#2014-05-26|1681.42
#2014-05-27|1693.03
#2014-05-28|1696.76
#2014-05-29|1708.31
#2014-05-30|1721.44
#2014-06-02|1710.26
#2014-06-03|1702.49
#2014-06-04|1706.53
#2014-06-05|1724.19
#2014-06-06|1730.71
#2014-06-09|1724.72
#2014-06-10|1714.67
#2014-06-11|1677.98
#2014-06-12|1702.71
#2014-06-13|1679.62
#2014-06-16|1669.20
#2014-06-17|1673.69
#2014-06-18|1674.02
#2014-06-19|1679.87
#2014-06-20|1668.26
#2014-06-23|1674.31
#2014-06-24|1651.04
#2014-06-25|1630.72
#2014-06-26|1632.47
#2014-06-27|1641.23
#2014-06-30|1631.20
#2014-07-01|1651.90
#2014-07-02|1651.30
#2014-07-03|1688.38
#2014-07-04|1678.48
#2014-07-07|1659.55
#2014-07-08|1631.55
#2014-07-09|1635.53
#2014-07-10|1605.70
#2014-07-11|1597.09
#2014-07-14|1627.47
#2014-07-15|1591.43
#2014-07-16|1606.89
#2014-07-17|1601.11
#2014-07-18|1613.49
#2014-07-21|1613.78
#2014-07-22|1630.86
#2014-07-23|1632.77
#2014-07-24|1649.89
#2014-07-25|1629.17
#2014-07-28|1627.84
#2014-07-29|1647.83
#2014-07-30|1640.22
#2014-07-31|1626.87
#2014-08-01|1595.00
#2014-08-04|1575.01
#2014-08-05|1558.90
#2014-08-06|1541.87
#2014-08-07|1528.72
#2014-08-08|1519.36
#2014-08-11|1539.41
#2014-08-12|1530.27
#2014-08-13|1523.95
#2014-08-14|1526.50
#2014-08-15|1518.11
#2014-08-18|1534.01
#2014-08-19|1544.94
#2014-08-20|1534.24
#2014-08-21|1556.33
#2014-08-22|1542.75
#2014-08-25|1557.23
#2014-08-26|1564.70
#2014-08-27|1570.15
#2014-08-28|1551.29
#2014-08-29|1550.39
#2014-09-01|1531.04
#2014-09-02|1536.09
#2014-09-03|1556.80
#2014-09-04|1552.54
#2014-09-05|1561.94
#2014-09-08|1566.66
#2014-09-09|1554.03
#2014-09-10|1552.89
#2014-09-11|1568.17
#2014-09-12|1581.48
#2014-09-15|1585.28
#2014-09-16|1569.26
#2014-09-17|1587.61
#2014-09-18|1592.63
#2014-09-19|1574.25
#2014-09-22|1569.48
#2014-09-23|1543.35
#2014-09-24|1532.29
#2014-09-25|1515.32
#2014-09-26|1510.56
#2014-09-29|1510.60
#2014-09-30|1508.31
#2014-10-01|1493.16
#2014-10-02|1472.63
#2014-10-03|1462.65
#2014-10-06|1471.38
#2014-10-07|1439.41
#2014-10-08|1416.81
#2014-10-09|1404.59
#2014-10-10|1375.17
#2014-10-13|1364.50
#2014-10-14|1391.85
#2014-10-15|1351.90
#2014-10-16|1346.91
#2014-10-17|1390.68
#2014-10-20|1372.82
#2014-10-21|1394.14
#2014-10-22|1408.24
#2014-10-23|1403.94
#2014-10-24|1401.00
#2014-10-27|1393.00
#2014-10-28|1417.43
#2014-10-29|1424.26
#2014-10-30|1442.40
#2014-10-31|1451.20
#2014-11-03|1468.24
#2014-11-04|1459.86
#2014-11-05|1479.26
#2014-11-06|1488.49
#2014-11-07|1485.96
#2014-11-10|1488.78
#2014-11-11|1491.77
#2014-11-12|1478.87
#2014-11-13|1470.55
#2014-11-14|1474.23
#2014-11-17|1482.43
#2014-11-18|1507.21
#2014-11-19|1510.46
#2014-11-20|1519.07
#2014-11-21|1536.92
#2014-11-24|1561.47
#2014-11-25|1563.88
#2014-11-26|1581.08
#2014-11-27|1570.75
#2014-11-28|1579.41
#2014-12-01|1581.50
#2014-12-02|1544.36
#2014-12-03|1543.49
#2014-12-04|1558.28
#2014-12-05|1561.77
#2014-12-08|1554.15
#2014-12-09|1523.91
#2014-12-10|1519.74
#2014-12-11|1515.13
#2014-12-12|1498.54
#2014-12-15|1460.04
#2014-12-16|1488.31
#2014-12-17|1475.53
#2014-12-18|1530.69
#2014-12-19|1546.99
#2014-12-22|1557.17
#2014-12-23|1557.06
#2014-12-24|1559.38
#2014-12-25|1559.38
#2014-12-26|1556.95
#2014-12-29|1557.38
#2014-12-30|1545.18
#2014-12-31|1549.55
#2015-01-01|1549.55
#2015-01-02|1542.23
#2015-01-05|1510.76
#2015-01-06|1473.60
#2015-01-07|1453.70
#2015-01-08|1494.87
#2015-01-09|1500.32
#2015-01-12|1499.57
#2015-01-13|1491.33
#2015-01-14|1472.66
#2015-01-15|1473.91
#2015-01-16|1459.02
#2015-01-19|1482.63
#2015-01-20|1483.16
#2015-01-21|1479.87
#2015-01-22|1491.65
#2015-01-23|1505.67
#2015-01-26|1523.70
#2015-01-27|1516.52
#2015-01-28|1522.29
#2015-01-29|1528.07
#2015-01-30|1516.19
#2015-02-02|1511.51
#2015-02-03|1542.56
#2015-02-04|1561.51
#2015-02-05|1589.93
#2015-02-06|1579.10
#2015-02-09|1561.19
#2015-02-10|1582.60
#2015-02-11|1578.58
#2015-02-12|1603.27
#2015-02-13|1602.73
#2015-02-16|1618.25
#2015-02-17|1600.09
#2015-02-18|1617.82
#2015-02-19|1641.55
#2015-02-20|1639.99
#2015-02-23|1653.51
#2015-02-24|1658.20
#2015-02-25|1661.54
#2015-02-26|1658.65
#2015-02-27|1657.59
#2015-03-02|1654.39
#2015-03-03|1636.65
#2015-03-04|1620.17
#2015-03-05|1626.53
#2015-03-06|1603.16
#2015-03-09|1594.40
#2015-03-10|1568.39
#2015-03-11|1588.74
#2015-03-12|1597.82
#2015-03-13|1598.33
#2015-03-16|1618.20
#2015-03-17|1606.25
#2015-03-18|1615.78
#2015-03-19|1621.96
#2015-03-20|1646.28
#2015-03-23|1666.56
#2015-03-24|1668.16
#2015-03-25|1644.58
#2015-03-26|1625.70
#2015-03-27|1624.67
#2015-03-30|1646.04
#2015-03-31|1611.16
#2015-04-01|1600.53
#2015-04-02|1628.96
#2015-04-03|1644.76
#2015-04-06|1651.57
#2015-04-07|1650.90
#2015-04-08|1626.82
#2015-04-09|1634.85
#2015-04-10|1650.95
#2015-04-13|1658.82
#2015-04-14|1730.71
#2015-04-15|1648.73
#2015-04-16|1651.41
#2015-04-17|1640.82
#2015-04-20|1648.25
#2015-04-21|1685.56
#2015-04-22|1693.49
#2015-04-23|1702.63
#2015-04-24|1709.18
#2015-04-27|1757.38
#2015-04-28|1733.06
#2015-04-29|1707.83
#2015-04-30|1711.32
#2015-05-01|1713.92
#2015-05-04|1720.43
#2015-05-05|1695.39
#2015-05-06|1718.09
#2015-05-07|1721.97
#2015-05-08|1758.85
#2015-05-11|1752.87
#2015-05-12|1752.27
#2015-05-13|1773.58
#2015-05-14|1792.34
#2015-05-15|1791.98
#2015-05-18|1789.67
#2015-05-19|1779.09
#2015-05-20|1787.88
#2015-05-21|1801.22
#2015-05-22|1767.68
#2015-05-25|1752.04
#2015-05-26|1727.41
#2015-05-27|1748.79
#2015-05-28|1757.93
#2015-05-29|1732.48
#2015-06-01|1726.76
#2015-06-02|1763.02
#2015-06-03|1790.51
#2015-06-04|1780.30
#2015-06-05|1729.33
#2015-06-08|1718.24
#2015-06-09|1728.96
#2015-06-10|1750.69
#2015-06-11|1751.98
#2015-06-12|1743.55
#2015-06-15|1705.65
#2015-06-16|1724.22
#2015-06-17|1719.06
#2015-06-18|1738.59
#2015-06-19|1731.36
#2015-06-22|1791.76
#2015-06-23|1783.72
#2015-06-24|1758.15
#2015-06-25|1762.45
#2015-06-26|1756.35
#2015-06-29|1698.58
#2015-06-30|1674.95
#2015-07-01|1708.63
#2015-07-02|1688.48
#2015-07-03|1685.03
#2015-07-06|1667.75
#2015-07-07|1615.39
#2015-07-08|1631.87
#2015-07-09|1670.96
#2015-07-10|1732.25
#2015-07-13|1737.65
#2015-07-14|1733.17
#2015-07-15|1737.41
#2015-07-16|1741.26
#2015-07-17|1745.30
#2015-07-20|1766.32
#2015-07-21|1766.64
#2015-07-22|1758.54
#2015-07-23|1777.87
#2015-07-24|1784.30
#2015-07-27|1759.32
#2015-07-28|1750.04
#2015-07-29|1748.42
#2015-07-30|1759.06
#2015-07-31|1783.68
#2015-08-03|1777.95
#2015-08-04|1779.23
#2015-08-05|1769.71
#2015-08-06|1765.27
#2015-08-07|1749.86
#2015-08-10|1775.48
#2015-08-11|1766.35
#2015-08-12|1741.51
#2015-08-13|1766.69
#2015-08-14|1770.11
#2015-08-17|1759.90
#2015-08-18|1769.57
#2015-08-19|1747.73
#2015-08-20|1726.05
#2015-08-21|1689.90
#2015-08-24|1647.38
#2015-08-25|1692.07
#2015-08-26|1673.93
#2015-08-27|1688.14
#2015-08-28|1680.75
#2015-08-31|1660.38
#2015-09-01|1635.59
#2015-09-02|1621.16
#2015-09-03|1627.15
#2015-09-04|1595.72
#2015-09-07|1610.90
#2015-09-08|1635.51
#2015-09-09|1656.11
#2015-09-10|1655.34
#2015-09-11|1647.93
#2015-09-14|1652.07
#2015-09-15|1661.84
#2015-09-16|1680.56
#2015-09-17|1692.43
#2015-09-18|1696.45
#2015-09-21|1685.69
#2015-09-22|1643.02
#2015-09-23|1650.68
#2015-09-24|1647.33
#2015-09-25|1681.31
#2015-09-28|1656.61
#2015-09-29|1638.46
#2015-09-30|1663.35
#2015-10-01|1652.67
#2015-10-02|1661.26
#2015-10-05|1693.41
#2015-10-06|1706.78
#2015-10-07|1679.72
#2015-10-08|1688.60
#2015-10-09|1669.23
#2015-10-12|1665.34
#2015-10-13|1678.26
#2015-10-14|1685.81
#2015-10-15|1710.06
#2015-10-16|1712.38
#2015-10-19|1712.46
#2015-10-20|1717.47
#2015-10-21|1730.08
#2015-10-22|1716.26
#2015-10-23|1721.70
#2015-10-26|1710.42
#2015-10-27|1689.42
#2015-10-28|1698.52
#2015-10-29|1712.48
#2015-10-30|1714.65
#2015-11-02|1728.11
#2015-11-03|1715.34
#2015-11-04|1725.40
#2015-11-05|1732.83
#2015-11-06|1713.20
#2015-11-09|1694.97
#2015-11-10|1678.24
#2015-11-11|1704.54
#2015-11-12|1702.48
#2015-11-13|1688.88
#2015-11-16|1683.64
#2015-11-17|1714.34
#2015-11-18|1707.01
#2015-11-19|1734.95
#2015-11-20|1721.77
#2015-11-23|1717.91
#2015-11-24|1694.33
#2015-11-25|1722.11
#2015-11-26|1730.92
#2015-11-27|1738.24
#2015-11-30|1758.92
#2015-12-01|1769.03
#2015-12-02|1766.07
#2015-12-03|1789.58
#2015-12-04|1798.20
#2015-12-07|1820.51
#2015-12-08|1798.66
#2015-12-09|1796.31
#2015-12-10|1790.15
#2015-12-11|1772.70
#2015-12-14|1766.40
#2015-12-15|1801.11
#2015-12-16|1798.49
#2015-12-17|1801.65
#2015-12-18|1773.99
#2015-12-21|1767.59
#2015-12-22|1763.85
#2015-12-23|1774.09
#2015-12-24|1778.77
#2015-12-25|1778.77
#2015-12-28|1785.27
#2015-12-29|1805.57
#2015-12-30|1806.24
#2015-12-31|1793.31
#2016-01-01|1793.31
#2016-01-04|1736.66
#2016-01-05|1736.89
#2016-01-06|1725.53
#2016-01-07|1719.79
#2016-01-08|1705.07
#2016-01-11|1685.82
#2016-01-12|1710.45
#2016-01-13|1707.72
#2016-01-14|1677.33
#2016-01-15|1640.44
#2016-01-18|1627.65
#2016-01-19|1673.34
#2016-01-20|1635.19
#2016-01-21|1655.83
#2016-01-22|1703.35
#2016-01-25|1726.82
#2016-01-26|1722.54
#2016-01-27|1734.20
#2016-01-28|1694.40
#2016-01-29|1727.89
#2016-02-01|1742.16
#2016-02-02|1714.45
#2016-02-03|1709.25
#2016-02-04|1713.43
#2016-02-05|1670.37
#2016-02-08|1578.59
#2016-02-09|1609.29
#2016-02-10|1608.70
#2016-02-11|1559.81
#2016-02-12|1563.46
#2016-02-15|1600.62
#2016-02-16|1597.22
#2016-02-17|1629.91
#2016-02-18|1652.10
#2016-02-19|1628.38
#2016-02-22|1628.78
#2016-02-23|1612.31
#2016-02-24|1591.09
#2016-02-25|1615.48
#2016-02-26|1618.50
#2016-02-29|1619.06
#2016-03-01|1654.50
#2016-03-02|1637.37
#2016-03-03|1621.81
#2016-03-04|1638.92
#2016-03-07|1630.04
#2016-03-08|1621.52
#2016-03-09|1622.16
#2016-03-10|1639.67
#2016-03-11|1673.42
#2016-03-14|1691.02
#2016-03-15|1696.96
#2016-03-16|1682.36
#2016-03-17|1710.82
#2016-03-18|1725.65
#2016-03-21|1720.14
#2016-03-22|1732.58
#2016-03-23|1748.70
#2016-03-24|1724.65
#2016-03-25|1724.65
#2016-03-28|1732.60
#2016-03-29|1743.39
#2016-03-30|1797.74
#2016-03-31|1777.50
#2016-04-01|1760.66
#2016-04-04|1743.94
#2016-04-05|1719.14
#2016-04-06|1727.05
#2016-04-07|1714.83
#2016-04-08|1728.07
#2016-04-11|1734.54
#2016-04-12|1719.37
#2016-04-13|1739.75
#2016-04-14|1743.95
#2016-04-15|1730.67
#2016-04-18|1736.25
#2016-04-19|1761.78
#2016-04-20|1738.02
#2016-04-21|1730.57
#2016-04-22|1712.16
#2016-04-25|1718.84
#2016-04-26|1727.69
#2016-04-27|1785.47
#2016-04-28|1773.67
#2016-04-29|1771.97
#2016-05-02|1793.01
#2016-05-03|1791.74
#2016-05-04|1777.82
#2016-05-05|1763.77
#2016-05-06|1753.30
#2016-05-09|1777.90
#2016-05-10|1785.56
#2016-05-11|1792.90
#2016-05-12|1773.37
#2016-05-13|1760.84
#2016-05-16|1760.92
#2016-05-17|1769.83
#2016-05-18|1770.11
#2016-05-19|1738.77
#2016-05-20|1768.92
#2016-05-23|1778.77
#2016-05-24|1800.39
#2016-05-25|1803.56
#2016-05-26|1823.61
#2016-05-27|1815.58
#2016-05-30|1821.26
#2016-05-31|1825.09
#2016-06-01|1814.29
#2016-06-02|1834.64
#2016-06-03|1850.58
#2016-06-06|1845.01
#2016-06-07|1850.91
#2016-06-08|1825.90
#2016-06-09|1818.63
#2016-06-10|1768.94
#2016-06-13|1747.39
#2016-06-14|1704.78
#2016-06-15|1721.94
#2016-06-16|1683.16
#2016-06-17|1716.37
#2016-06-20|1802.65
#2016-06-21|1800.64
#2016-06-22|1804.38
#2016-06-23|1850.84
#2016-06-24|1687.53
#2016-06-27|1568.45
#2016-06-28|1625.94
#2016-06-29|1670.77
#2016-06-30|1682.33
#2016-07-01|1691.14
#2016-07-04|1664.96
#2016-07-05|1633.03
#2016-07-06|1604.78
#2016-07-07|1618.16
#2016-07-08|1640.91
#2016-07-11|1672.77
#2016-07-12|1678.95
#2016-07-13|1698.64
#2016-07-14|1724.76
#2016-07-15|1698.61
#2016-07-18|1709.38
#2016-07-19|1697.98
#2016-07-20|1748.31
#2016-07-21|1721.81
#2016-07-22|1731.43
#2016-07-25|1750.14
#2016-07-26|1750.22
#2016-07-27|1759.85
#2016-07-28|1799.99
#2016-07-29|1820.65
#2016-08-01|1809.84
#2016-08-02|1792.00
#2016-08-03|1772.40
#2016-08-04|1787.99
#2016-08-05|1797.89
#2016-08-08|1791.77
#2016-08-09|1815.90
#2016-08-10|1825.14
#2016-08-11|1832.71
#2016-08-12|1824.52
#2016-08-15|1835.90
#2016-08-16|1826.41
#2016-08-17|1813.56
#2016-08-18|1835.49
#2016-08-19|1825.98
#2016-08-22|1834.08
#2016-08-23|1855.46
#2016-08-24|1845.94
#2016-08-25|1840.65
#2016-08-26|1866.23
#2016-08-29|1839.15
#2016-08-30|1851.77
#2016-08-31|1838.81
#2016-09-01|1863.62
#2016-09-02|1872.10
#2016-09-05|1861.49
#2016-09-06|1842.22
#2016-09-07|1855.31
#2016-09-08|1852.92
#2016-09-09|1833.16
#2016-09-12|1822.08
#2016-09-13|1821.76
#2016-09-14|1824.50
#2016-09-15|1824.01
#2016-09-16|1812.67
#2016-09-19|1841.70
#2016-09-20|1836.89
#2016-09-21|1843.13
#2016-09-22|1871.73
#2016-09-23|1855.64
#2016-09-26|1850.29
#2016-09-27|1837.36
#2016-09-28|1850.40
#2016-09-29|1846.68
#2016-09-30|1849.20
#2016-10-03|1858.45
#2016-10-04|1844.91
#2016-10-05|1831.57
#2016-10-06|1816.98
#2016-10-07|1787.12
#2016-10-10|1785.12
#2016-10-11|1760.72
#2016-10-12|1746.24
#2016-10-13|1740.60
#2016-10-14|1740.33
#2016-10-17|1729.73
#2016-10-18|1765.83
#2016-10-19|1772.44
#2016-10-20|1757.04
#2016-10-21|1749.57
#2016-10-24|1762.85
#2016-10-25|1724.74
#2016-10-26|1699.67
#2016-10-27|1686.12
#2016-10-28|1696.38
#2016-10-31|1695.74
#2016-11-01|1693.70
#2016-11-02|1692.99
#2016-11-03|1695.83
#2016-11-04|1682.96
#2016-11-07|1677.00
#2016-11-08|1678.61
#2016-11-09|1672.01
#2016-11-10|1630.27
#2016-11-11|1618.97
#2016-11-14|1583.21
#2016-11-15|1601.46
#2016-11-16|1608.43
#2016-11-17|1628.88
#2016-11-18|1632.79
#2016-11-21|1641.93
#2016-11-22|1637.48
#2016-11-23|1613.67
#2016-11-24|1632.52
#2016-11-25|1641.82
#2016-11-28|1632.06
#2016-11-29|1647.54
#2016-11-30|1634.12
#2016-12-01|1608.98
#2016-12-02|1595.67
#2016-12-05|1620.41
#2016-12-06|1623.17
#2016-12-07|1648.07
#2016-12-08|1638.84
#2016-12-09|1642.22
#2016-12-12|1636.91
#2016-12-13|1648.80
#2016-12-14|1649.02
#2016-12-15|1633.02
#2016-12-16|1641.63
#2016-12-19|1649.29
#2016-12-20|1649.99
#2016-12-21|1664.77
#2016-12-22|1666.55
#2016-12-23|1691.82
#2016-12-26|1691.82
#2016-12-27|1693.26
#2016-12-28|1679.57
#2016-12-29|1700.16
#2016-12-30|1703.10
#2017-01-02|1719.96
#2017-01-03|1691.29
#2017-01-04|1702.73
#2017-01-05|1726.49
#2017-01-06|1724.19
#2017-01-09|1732.17
#2017-01-10|1737.28
#2017-01-11|1715.19
#2017-01-12|1736.51
#2017-01-13|1746.38
#2017-01-16|1726.22
#2017-01-17|1735.91
#2017-01-18|1726.90
#2017-01-19|1711.53
#2017-01-20|1715.31
#2017-01-23|1720.10
#2017-01-24|1719.99
#2017-01-25|1733.01
#2017-01-26|1720.56
#2017-01-27|1730.88
#2017-01-30|1713.69
#2017-01-31|1731.40
#2017-02-01|1733.66
#2017-02-02|1775.47
#2017-02-03|1779.98
#2017-02-06|1754.28
#2017-02-07|1742.56
#2017-02-08|1748.79
#2017-02-09|1750.85
#2017-02-10|1750.63
#2017-02-13|1764.44
#2017-02-14|1768.33
#2017-02-15|1776.11
#2017-02-16|1813.81
#2017-02-17|1797.95
#2017-02-20|1801.40
#2017-02-21|1789.33
#2017-02-22|1793.06
#2017-02-23|1795.55
#2017-02-24|1797.93
#2017-02-27|1819.03
#2017-02-28|1818.78
#2017-03-01|1825.76
#2017-03-02|1827.92
#2017-03-03|1837.68
#2017-03-06|1840.32
#2017-03-07|1846.06
#2017-03-08|1845.19
#2017-03-09|1858.48
#2017-03-10|1876.19
#2017-03-13|1881.84
#2017-03-14|1879.70
#2017-03-15|1878.83
#2017-03-16|1915.09
#2017-03-17|1915.76
#2017-03-20|1913.20
#2017-03-21|1902.90
#2017-03-22|1899.91
#2017-03-23|1910.77
#2017-03-24|1929.79
#2017-03-27|1941.43
#2017-03-28|1947.02
#2017-03-29|1927.18
#2017-03-30|1944.76
#2017-03-31|1952.90
#2017-04-03|1934.50
#2017-04-04|1937.39
#2017-04-05|1945.13
#2017-04-06|1950.43
#2017-04-07|1944.09
#2017-04-10|1935.64
#2017-04-11|1929.68
#2017-04-12|1928.03
#2017-04-13|1920.30
#2017-04-14|1920.30
#2017-04-17|1927.26
#2017-04-18|1903.82
#2017-04-19|1931.34
#2017-04-20|1966.05
#2017-04-21|1934.86
#2017-04-24|2034.22
#2017-04-25|2061.21
#2017-04-26|2044.12
#2017-04-27|2051.15
#2017-04-28|2047.23
#2017-05-01|2052.49
#2017-05-02|2080.11
#2017-05-03|2063.89
#2017-05-04|2104.82
#2017-05-05|2141.34
#2017-05-08|2131.09
#2017-05-09|2122.66
#2017-05-10|2117.16
#2017-05-11|2111.23
#2017-05-12|2136.28
#2017-05-15|2141.08
#2017-05-16|2155.98
#2017-05-17|2140.86
#2017-05-18|2122.33
#2017-05-19|2152.86
#2017-05-22|2152.37
#2017-05-23|2160.60
#2017-05-24|2161.82
#2017-05-25|2174.17
#2017-05-26|2166.81
#2017-05-29|2166.04
#2017-05-30|2178.82
#2017-05-31|2191.02
#2017-06-01|2215.87
#2017-06-02|2237.48
#2017-06-05|2222.93
#2017-06-06|2211.47
#2017-06-07|2213.66
#2017-06-08|2201.42
#2017-06-09|2192.55
#2017-06-12|2137.33
#2017-06-13|2161.41
#2017-06-14|2178.41
#2017-06-15|2131.05
#2017-06-16|2161.13
#2017-06-19|2175.40
#2017-06-20|2168.65
#2017-06-21|2169.46
#2017-06-22|2164.83
#2017-06-23|2168.98
#2017-06-26|2172.65
#2017-06-27|2157.78
#2017-06-28|2159.87
#2017-06-29|2119.32
#2017-06-30|2122.95
#2017-07-03|2107.78
#2017-07-04|2101.25
#2017-07-05|2112.32
#2017-07-06|2111.77
#2017-07-07|2117.89
#2017-07-10|2137.74
#2017-07-11|2134.49
#2017-07-12|2162.97
#2017-07-13|2169.36
#2017-07-14|2178.53
#2017-07-17|2182.05
#2017-07-18|2198.14
#2017-07-19|2200.88
#2017-07-20|2230.82
#2017-07-21|2216.53
#2017-07-24|2204.99
#2017-07-25|2232.95
#2017-07-26|2270.90
#2017-07-27|2291.97
#2017-07-28|2272.83
#2017-07-31|2277.76
#2017-08-01|2303.81
#2017-08-02|2291.60
#2017-08-03|2290.54
#2017-08-04|2278.33
#2017-08-07|2280.71
#2017-08-08|2275.95
#2017-08-09|2252.79
#2017-08-10|2239.55
#2017-08-11|2222.75
#2017-08-14|2253.69
#2017-08-15|2252.00
#2017-08-16|2273.75
#2017-08-17|2274.92
#2017-08-18|2258.08
#2017-08-21|2267.76
#2017-08-22|2277.87
#2017-08-23|2277.71
#2017-08-24|2258.83
#2017-08-25|2271.58
#2017-08-28|2282.77
#2017-08-29|2263.52
#2017-08-30|2269.54
#2017-08-31|2293.98
#2017-09-01|2306.33
#2017-09-04|2294.00
#2017-09-05|2297.76
#2017-09-06|2290.14
#2017-09-07|2339.14
#2017-09-08|2344.00
#2017-09-11|2358.99
#2017-09-12|2364.56
#2017-09-13|2365.59
#2017-09-14|2360.84
#2017-09-15|2375.50
#2017-09-18|2388.55
#2017-09-19|2408.33
#2017-09-20|2394.47
#2017-09-21|2361.29
#2017-09-22|2383.79
#2017-09-25|2350.60
#2017-09-26|2320.34
#2017-09-27|2330.98
#2017-09-28|2352.68
#2017-09-29|2362.14
#2017-10-02|2368.99
#2017-10-03|2384.34
#2017-10-04|2378.22
#2017-10-05|2369.87
#2017-10-06|2354.68
#2017-10-09|2368.63
#2017-10-10|2374.40
#2017-10-11|2381.76
#2017-10-12|2402.34
#2017-10-13|2404.58
#2017-10-16|2383.63
#2017-10-17|2366.67
#2017-10-18|2383.01
#2017-10-19|2377.91
#2017-10-20|2354.34
#2017-10-23|2374.09
#2017-10-24|2346.48
#2017-10-25|2395.09
#2017-10-26|2390.28
#2017-10-27|2380.49
#2017-10-30|2387.47
#2017-10-31|2404.31
#2017-11-01|2410.31
#2017-11-02|2396.25
#2017-11-03|2385.57
#2017-11-06|2385.86
#2017-11-07|2361.79
#2017-11-08|2352.85
#2017-11-09|2311.99
#2017-11-10|2311.52
#2017-11-13|2297.71
#2017-11-14|2327.82
#2017-11-15|2331.53
#2017-11-16|2346.28
#2017-11-17|2325.98
#2017-11-20|2326.63
#2017-11-21|2328.03
#2017-11-22|2319.67
#2017-11-23|2336.54
#2017-11-24|2378.01
#2017-11-27|2371.40
#2017-11-28|2377.34
#2017-11-29|2318.62
#2017-11-30|2334.21
#2017-12-01|2308.05
#2017-12-04|2314.53
#2017-12-05|2296.05
#2017-12-06|2276.62
#2017-12-07|2292.81
#2017-12-08|2303.94
#2017-12-11|2293.22
#2017-12-12|2335.04
#2017-12-13|2343.17
#2017-12-14|2334.13
#2017-12-15|2307.39
#2017-12-18|2335.28
#2017-12-19|2321.59
#2017-12-20|2319.82
#2017-12-21|2317.42
#2017-12-22|2317.29
#2017-12-25|2317.29
#2017-12-26|2323.36
#2017-12-27|2321.99
#2017-12-28|2328.05
#2017-12-29|2340.13
#2018-01-01|2340.13
#2018-01-02|2348.61
#2018-01-03|2385.27
#2018-01-04|2412.61
#2018-01-05|2430.47
#2018-01-08|2423.80
#2018-01-09|2437.36
#2018-01-10|2427.58
#2018-01-11|2451.95
#2018-01-12|2499.68
#2018-01-15|2537.69
#2018-01-16|2530.39
#2018-01-17|2520.63
#2018-01-18|2527.24
#2018-01-19|2546.71
#2018-01-22|2551.96
#2018-01-23|2573.06
#2018-01-24|2566.31
#2018-01-25|2569.10
#2018-01-26|2571.11
#2018-01-29|2558.04
#2018-01-30|2553.76
#2018-01-31|2573.52
#2018-02-01|2624.43
#2018-02-02|2578.14
#2018-02-05|2534.36
#2018-02-06|2455.54
#2018-02-07|2493.33
#2018-02-08|2415.51
#2018-02-09|2395.87
#2018-02-12|2447.37
#2018-02-13|2464.70
#2018-02-14|2508.20
#2018-02-15|2564.23
#2018-02-16|2578.94
#2018-02-19|2563.47
#2018-02-20|2545.72
#2018-02-21|2510.49
#2018-02-22|2471.68
#2018-02-23|2453.21
#2018-02-26|2461.38
#2018-02-27|2431.49
#2018-02-28|2430.52
#2018-03-01|2390.37
#2018-03-02|2367.94
#2018-03-05|2407.49
#2018-03-06|2453.00
#2018-03-07|2468.51
#2018-03-08|2491.80
#2018-03-09|2511.22
#2018-03-12|2521.46
#2018-03-13|2499.76
#2018-03-14|2494.71
#2018-03-15|2488.66
#2018-03-16|2473.84
#2018-03-19|2467.26
#2018-03-20|2456.85
#2018-03-21|2448.08
#2018-03-22|2427.30
#2018-03-23|2423.49
#2018-03-26|2422.66
#2018-03-27|2443.30
#2018-03-28|2405.76
#2018-03-29|2405.47
#2018-03-30|2405.47
#2018-04-02|2407.62
#2018-04-03|2372.60
#2018-04-04|2343.25
#2018-04-05|2400.24
#2018-04-06|2410.78
#2018-04-09|2436.75
#2018-04-10|2460.05
#2018-04-11|2449.36
#2018-04-12|2452.84
#2018-04-13|2470.11
#2018-04-16|2464.51
#2018-04-17|2467.33
#2018-04-18|2478.34
#2018-04-19|2469.01
#2018-04-20|2446.88
#2018-04-23|2433.77
#2018-04-24|2419.92
#2018-04-25|2385.17
#2018-04-26|2407.20
#2018-04-27|2480.39
#2018-04-30|2467.38
#2018-05-01|2448.49
#2018-05-02|2441.23
#2018-05-03|2439.51
#2018-05-04|2446.18
#2018-05-07|2453.01
#2018-05-08|2455.99
#2018-05-09|2461.55
#2018-05-10|2478.72
#2018-05-11|2485.72
#2018-05-14|2485.19
#2018-05-15|2423.07
#2018-05-16|2424.65
#2018-05-17|2429.09
#2018-05-18|2410.65
#2018-05-21|2412.84
#2018-05-22|2428.33
#2018-05-23|2405.48
#2018-05-24|2434.04
#2018-05-25|2448.85
#2018-05-28|2439.13
#2018-05-29|2390.17
#2018-05-30|2394.00
#2018-05-31|2446.53
#2018-06-01|2476.88
#2018-06-04|2483.36
#2018-06-05|2496.60
#2018-06-06|2520.03
#2018-06-07|2512.72
#2018-06-08|2494.07
#2018-06-11|2506.50
#2018-06-12|2515.46
#2018-06-13|2545.21
#2018-06-14|2563.01
#2018-06-15|2556.04
#2018-06-18|2548.54
#2018-06-19|2511.20
#2018-06-20|2504.47
#2018-06-21|2478.36
#2018-06-22|2494.56
#2018-06-25|2474.12
#2018-06-26|2483.61
#2018-06-27|2477.31
#2018-06-28|2441.82
#2018-06-29|2478.18
#2018-07-02|2448.92
#2018-07-03|2465.04
#2018-07-04|2431.63
#2018-07-05|2472.93
#2018-07-06|2490.29
#2018-07-09|2506.12
#2018-07-10|2537.87
#2018-07-11|2533.59
#2018-07-12|2555.67
#2018-07-13|2519.07
#2018-07-16|2537.58
#2018-07-17|2540.59
#2018-07-18|2536.13
#2018-07-19|2525.93
#2018-07-20|2533.07
#2018-07-23|2476.56
#2018-07-24|2477.72
#2018-07-25|2459.35
#2018-07-26|2484.08
#2018-07-27|2464.05
#2018-07-30|2433.94
#2018-07-31|2414.33
#2018-08-01|2378.18
#2018-08-02|2381.00
#2018-08-03|2376.43
#2018-08-06|2361.19
#2018-08-07|2324.55
#2018-08-08|2339.57
#2018-08-09|2337.90
#2018-08-10|2296.54
#2018-08-13|2305.98
#2018-08-14|2312.19
#2018-08-15|2273.29
#2018-08-16|2306.84
#2018-08-17|2311.79
#2018-08-20|2353.51
#2018-08-21|2366.68
#2018-08-22|2377.10
#2018-08-23|2380.46
#2018-08-24|2402.23
#2018-08-27|2434.96
#2018-08-28|2429.01
#2018-08-29|2425.93
#2018-08-30|2412.14
#2018-08-31|2394.80
#2018-09-03|2378.47
#2018-09-04|2344.66
#2018-09-05|2281.10
#2018-09-06|2256.38
#2018-09-07|2244.09
#2018-09-10|2263.11
#2018-09-11|2269.80
#2018-09-12|2291.63
#2018-09-13|2288.50
#2018-09-14|2303.63
#2018-09-17|2303.10
#2018-09-18|2343.84
#2018-09-19|2326.34
#2018-09-20|2328.79
#2018-09-21|2366.74
#2018-09-24|2376.74
#2018-09-25|2383.58
#2018-09-26|2372.24
#2018-09-27|2334.56
#2018-09-28|2297.60
#2018-10-01|2326.94
#2018-10-02|2310.87
#2018-10-03|2312.83
#2018-10-04|2295.86
#2018-10-05|2242.86
#2018-10-08|2195.99
#2018-10-09|2202.15
#2018-10-10|2128.75
#2018-10-11|2115.88
#2018-10-12|2136.39
#2018-10-15|2130.29
#2018-10-16|2195.63
#2018-10-17|2177.77
#2018-10-18|2171.74
#2018-10-19|2112.98
#2018-10-22|2078.96
#2018-10-23|1919.57
#2018-10-24|1901.12
#2018-10-25|1971.90
#2018-10-26|1963.82
#2018-10-29|1991.88
#2018-10-30|1989.90
#2018-10-31|2029.10
#2018-11-01|2051.47
#2018-11-02|2065.41
#2018-11-05|2019.19
#2018-11-06|2012.54
#2018-11-07|2071.36
#2018-11-08|2070.33
#2018-11-09|2048.33
#2018-11-12|1967.89
#2018-11-13|1980.73
#2018-11-14|1973.45
#2018-11-15|1955.08
#2018-11-16|1964.26
#2018-11-19|1947.07
#2018-11-20|1893.09
#2018-11-21|1901.85
#2018-11-22|1899.00
#2018-11-23|1899.43
#2018-11-26|1946.05
#2018-11-27|1933.90
#2018-11-28|1961.40
#2018-11-29|1996.75
#2018-11-30|1969.19
#2018-12-03|2025.79
#2018-12-04|1981.99
#2018-12-05|1954.28
#2018-12-06|1871.28
#2018-12-07|1875.81
#2018-12-10|1835.68
#2018-12-11|1886.12
#2018-12-12|1944.80
#2018-12-13|1909.97
#2018-12-14|1860.62
#2018-12-17|1814.54
#2018-12-18|1804.44
#2018-12-19|1841.64
#2018-12-20|1779.91
#2018-12-21|1761.66
#2018-12-24|1738.46
#2018-12-25|1738.46
#2018-12-26|1737.54
#2018-12-27|1742.51
#2018-12-28|1782.71
#2018-12-31|1804.73
#2019-01-01|1804.73
#2019-01-02|1770.42
#2019-01-03|1688.39
#2019-01-04|1745.32
#2019-01-07|1779.29
#2019-01-08|1821.17
#2019-01-09|1880.31
#2019-01-10|1894.19
#2019-01-11|1875.48
#2019-01-14|1825.70
#2019-01-15|1838.80
#2019-01-16|1864.60
#2019-01-17|1867.66
#2019-01-18|1923.85
#2019-01-21|1913.76
#2019-01-22|1911.86
#2019-01-23|1889.95
#2019-01-24|1915.09
#2019-01-25|1933.31
#2019-01-28|1894.23
#2019-01-29|1905.98
#2019-01-30|1945.12
#2019-01-31|1939.00
#2019-02-01|1930.63
#2019-02-04|1944.14
#2019-02-05|1979.87
#2019-02-06|2052.24
#2019-02-07|1996.87
#2019-02-08|1966.23
#2019-02-11|1992.00
#2019-02-12|1976.79
#2019-02-13|2017.18
#2019-02-14|2037.37
#2019-02-15|2051.88
#2019-02-18|2068.44
#2019-02-19|2067.94
#2019-02-20|2090.35
#2019-02-21|2072.76
#2019-02-22|2106.07
#2019-02-25|2115.79
#2019-02-26|2117.35
#2019-02-27|2120.49
#2019-02-28|2135.23
#2019-03-01|2164.57
#2019-03-04|2152.70
#2019-03-05|2156.87
#2019-03-06|2142.01
#2019-03-07|2116.70
#2019-03-08|2103.33
#2019-03-11|2123.47
#2019-03-12|2124.25
#2019-03-13|2154.79
#2019-03-14|2146.99
#2019-03-15|2188.21
#2019-03-18|2169.88
#2019-03-19|2184.00
#2019-03-20|2175.64
#2019-03-21|2183.36
#2019-03-22|2128.14
#2019-03-25|2109.51
#2019-03-26|2154.96
#2019-03-27|2103.70
#2019-03-28|2135.12
#2019-03-29|2165.18
#2019-04-01|2196.74
#2019-04-02|2178.10
#2019-04-03|2220.12
#2019-04-04|2196.03
#2019-04-05|2195.87
#2019-04-08|2207.12
#2019-04-09|2187.67
#2019-04-10|2188.57
#2019-04-11|2225.90
#2019-04-12|2252.77
#2019-04-15|2274.07
#2019-04-16|2266.28
#2019-04-17|2273.21
#2019-04-18|2278.92
#2019-04-19|2278.92
#2019-04-22|2281.25
#2019-04-23|2280.92
#2019-04-24|2326.59
#2019-04-25|2318.32
#2019-04-26|2280.94
#2019-04-29|2288.36
#2019-04-30|2287.40
#2019-05-01|2294.24
#2019-05-02|2256.90
#2019-05-03|2244.56
#2019-05-06|2223.16
#2019-05-07|2203.88
#2019-05-08|2232.49
#2019-05-09|2199.65
#2019-05-10|2228.50
#2019-05-13|2190.63
#2019-05-14|2241.42
#2019-05-15|2222.86
#2019-05-16|2267.26
#2019-05-17|2270.27
#2019-05-20|2209.39
#2019-05-21|2245.57
#2019-05-22|2269.21
#2019-05-23|2198.71
#2019-05-24|2219.58
#2019-05-27|2220.18
#2019-05-28|2191.71
#2019-05-29|2152.07
#2019-05-30|2160.90
#2019-05-31|2155.12
#2019-06-03|2160.79
#2019-06-04|2147.96
#2019-06-05|2195.50
#2019-06-06|2181.76
#2019-06-07|2247.10
#2019-06-10|2251.76
#2019-06-11|2271.98
#2019-06-12|2252.52
#2019-06-13|2272.15
#2019-06-14|2228.20
#2019-06-17|2232.12
#2019-06-18|2283.53
#2019-06-19|2288.42
#2019-06-20|2313.18
#2019-06-21|2295.86
#2019-06-24|2317.30
#2019-06-25|2405.81
#2019-06-26|2380.79
#2019-06-27|2376.45
#2019-06-28|2403.65
#2019-07-01|2430.79
#2019-07-02|2417.59
#2019-07-03|2443.38
#2019-07-04|2442.50
#2019-07-05|2416.38
#2019-07-08|2403.13
#2019-07-09|2393.70
#2019-07-10|2410.21
#2019-07-11|2413.65
#2019-07-12|2414.90
#2019-07-15|2425.23
#2019-07-16|2420.16
#2019-07-17|2397.51
#2019-07-18|2365.89
#2019-07-19|2381.08
#2019-07-22|2371.52
#2019-07-23|2361.29
#2019-07-24|2412.20
#2019-07-25|2369.47
#2019-07-26|2400.78
#2019-07-29|2396.71
#2019-07-30|2396.35
#2019-07-31|2400.89
#2019-08-01|2407.25
#2019-08-02|2336.03
#2019-08-05|2276.00
#2019-08-06|2276.90
#2019-08-07|2301.65
#2019-08-08|2346.63
#2019-08-09|2306.87
#2019-08-12|2299.74
#2019-08-13|2304.91
#2019-08-14|2234.97
#2019-08-15|2201.02
#2019-08-16|2240.54
#2019-08-19|2266.47
#2019-08-20|2255.26
#2019-08-21|2325.47
#2019-08-22|2268.12
#2019-08-23|2256.28
#2019-08-26|2270.92
#2019-08-27|2278.24
#2019-08-28|2247.59
#2019-08-29|2264.15
#2019-08-30|2278.52
#2019-09-02|2253.45
#2019-09-03|2247.50
#2019-09-04|2266.62
#2019-09-05|2310.02
#2019-09-06|2314.22
#2019-09-09|2277.52
#2019-09-10|2241.47
#2019-09-11|2243.75
#2019-09-12|2260.62
#2019-09-13|2268.76
#2019-09-16|2232.47
#2019-09-17|2285.90
#2019-09-18|2261.57
#2019-09-19|2255.56
#2019-09-20|2246.80
#2019-09-23|2194.84
#2019-09-24|2209.69
#2019-09-25|2188.79
#2019-09-26|2239.68
#2019-09-27|2267.25
#2019-09-30|2233.87
#2019-10-01|2220.24
#2019-10-02|2167.54
#2019-10-03|2202.23
#2019-10-04|2229.43
#2019-10-07|2247.83
#2019-10-08|2214.42
#2019-10-09|2244.98
#2019-10-10|2281.45
#2019-10-11|2338.07
#2019-10-14|2314.54
#2019-10-15|2332.91
#2019-10-16|2352.97
#2019-10-17|2345.92
#2019-10-18|2339.83
#2019-10-21|2343.64
#2019-10-22|2307.66
#2019-10-23|2289.82
#2019-10-24|2319.42
#2019-10-25|2286.76
#2019-10-28|2304.66
#2019-10-29|2321.55
#2019-10-30|2320.54
#2019-10-31|2319.32
#2019-11-01|2327.86
#2019-11-04|2339.95
#2019-11-05|2319.57
#2019-11-06|2336.01
#2019-11-07|2346.78
#2019-11-08|2351.90
#2019-11-11|2373.21
#2019-11-12|2391.99
#2019-11-13|2393.52
#2019-11-14|2391.51
#2019-11-15|2410.33
#2019-11-18|2436.95
#2019-11-19|2432.11
#2019-11-20|2440.57
#2019-11-21|2437.84
#2019-11-22|2427.69
#2019-11-25|2446.19
#2019-11-26|2478.25
#2019-11-27|2461.47
#2019-11-28|2462.96
#2019-11-29|2443.79
#2019-12-02|2397.10
#2019-12-03|2398.48
#2019-12-04|2421.09
#2019-12-05|2427.07
#2019-12-06|2450.71
#2019-12-09|2453.49
#2019-12-10|2441.34
#2019-12-11|2413.67
#2019-12-12|2422.43
#2019-12-13|2438.27
#2019-12-16|2485.07
#2019-12-17|2484.52
#2019-12-18|2497.31
#2019-12-19|2517.55
#2019-12-20|2516.39
#2019-12-23|2523.31
#2019-12-24|2530.74
#2019-12-25|2530.74
#2019-12-26|2532.68
#2019-12-27|2537.01
#2019-12-30|2535.09
#2019-12-31|2519.97
#2020-01-01|2519.97
#2020-01-02|2548.55
#2020-01-03|2545.21
#2020-01-06|2525.51
#2020-01-07|2537.50
#2020-01-08|2540.91
#2020-01-09|2551.82
#2020-01-10|2578.67
#2020-01-13|2594.03
#2020-01-14|2600.28
#2020-01-15|2631.94
#2020-01-16|2631.61
#2020-01-17|2650.80
#2020-01-20|2653.54
#2020-01-21|2655.51
#2020-01-22|2648.76
#2020-01-23|2646.04
#2020-01-24|2663.99
#2020-01-27|2618.47
#2020-01-28|2618.64
#2020-01-29|2634.89
#2020-01-30|2597.70
#2020-01-31|2586.70
#2020-02-03|2650.09
#2020-02-04|2686.55
#2020-02-05|2702.87
#2020-02-06|2720.02
#2020-02-07|2686.23
#2020-02-10|2683.08
#2020-02-11|2679.99
#2020-02-12|2686.68
#2020-02-13|2647.38
#2020-02-14|2662.28
#2020-02-17|2663.02
#2020-02-18|2662.16
#2020-02-19|2659.93
#2020-02-20|2618.79
#2020-02-21|2632.69
#2020-02-24|2565.89
#2020-02-25|2514.75
#2020-02-26|2518.32
#2020-02-27|2470.86
#2020-02-28|2407.46
#2020-03-02|2415.69
#2020-03-03|2444.91
#2020-03-04|2451.81
#2020-03-05|2429.04
#2020-03-06|2378.21
#2020-03-09|2249.21
#2020-03-10|2219.37
#2020-03-11|2165.22
#2020-03-12|1908.02
#2020-03-13|1897.37
#2020-03-16|1720.50
#2020-03-17|1674.94
#2020-03-18|1656.68
#2020-03-19|1618.27
#2020-03-20|1801.36
#2020-03-23|1733.13
#2020-03-24|1953.28
#2020-03-25|1978.44
#2020-03-26|2066.75
#2020-03-27|2051.56
#2020-03-30|2058.24
#2020-03-31|2078.01
#2020-04-01|2009.21
#2020-04-02|1925.07
#2020-04-03|1843.40
#2020-04-06|1903.24
#2020-04-07|1969.77
#2020-04-08|2021.12
#2020-04-09|2098.32
#2020-04-10|2098.32
#2020-04-13|2091.04
#2020-04-14|2103.51
#2020-04-15|2031.40
#2020-04-16|2098.89
#2020-04-17|2135.66
#2020-04-20|2146.27
#2020-04-21|2063.36
#2020-04-22|2103.94
#2020-04-23|2114.13
#2020-04-24|2077.95
#2020-04-27|2137.43
#2020-04-28|2161.27
#2020-04-29|2211.64
#2020-04-30|2181.76
#2020-05-01|2192.82
#2020-05-04|2113.40
#2020-05-05|2174.80
#2020-05-06|2191.61
#2020-05-07|2218.10
#2020-05-08|2247.95
#2020-05-11|2185.89
#2020-05-12|2218.34
#2020-05-13|2170.96
#2020-05-14|2101.00
#2020-05-15|2134.22
#2020-05-18|2229.06
#2020-05-19|2218.42
#2020-05-20|2262.66
#2020-05-21|2202.46
#2020-05-22|2237.10
#2020-05-25|2299.39
#2020-05-26|2361.46
#2020-05-27|2327.77
#2020-05-28|2402.01
#2020-05-29|2424.88
#2020-06-01|2419.26
#2020-06-02|2444.07
#2020-06-03|2500.17
#2020-06-04|2521.28
#2020-06-05|2572.25
#2020-06-08|2560.92
#2020-06-09|2567.24
#2020-06-10|2563.59
#2020-06-11|2480.97
#2020-06-12|2473.38
#2020-06-15|2487.61
#2020-06-16|2521.56
#2020-06-17|2558.91
#2020-06-18|2544.95
#2020-06-19|2558.86
#2020-06-22|2551.82
#2020-06-23|2603.68
#2020-06-24|2542.40
#2020-06-25|2572.46
#2020-06-26|2586.82
#2020-06-29|2570.47
#2020-06-30|2604.59
#2020-07-01|2607.09
#2020-07-02|2612.11
#2020-07-03|2602.55
#2020-07-06|2693.39
#2020-07-07|2661.44
#2020-07-08|2642.89
#2020-07-09|2667.58
#2020-07-10|2678.24
#2020-07-13|2726.62
#2020-07-14|2658.59
#2020-07-15|2700.47
#2020-07-16|2678.95
#2020-07-17|2702.91
#2020-07-20|2765.33
#2020-07-21|2792.19
#2020-07-22|2795.91
#2020-07-23|2751.38
#2020-07-24|2664.95
#2020-07-27|2710.08
#2020-07-28|2720.51
#2020-07-29|2820.65
#2020-07-30|2760.17
#2020-07-31|2799.74
#2020-08-03|2805.13
#2020-08-04|2777.19
#2020-08-05|2836.13
#2020-08-06|2819.07
#2020-08-07|2811.55
#2020-08-10|2777.95
#2020-08-11|2813.04
#2020-08-12|2852.27
#2020-08-13|2855.45
#2020-08-14|2799.53
#2020-08-17|2830.53
#2020-08-18|2835.83
#2020-08-19|2845.58
#2020-08-20|2803.20
#2020-08-21|2816.80
#2020-08-24|2869.39
#2020-08-25|2890.80
#2020-08-26|2943.60
#2020-08-27|2923.22
#2020-08-28|2946.56
#2020-08-31|2943.61
#2020-09-01|2965.66
#2020-09-02|2971.06
#2020-09-03|2915.56
#2020-09-04|2850.62
#2020-09-07|2911.75
#2020-09-08|2845.41
#2020-09-09|2893.11
#2020-09-10|2911.90
#2020-09-11|2908.65
#2020-09-14|2958.76
#2020-09-15|2962.85
#2020-09-16|2982.41
#2020-09-17|2940.31
#2020-09-18|2972.78
#2020-09-21|2868.41
#2020-09-22|2850.90
#2020-09-23|2863.46
#2020-09-24|2826.70
#2020-09-25|2818.06
#2020-09-28|2881.42
#2020-09-29|2890.22
#2020-09-30|2871.34
#2020-10-01|2876.06
#2020-10-02|2838.63
#2020-10-05|2891.75
#2020-10-06|2852.21
#2020-10-07|2818.03
#2020-10-08|2903.02
#2020-10-09|2958.31
#2020-10-12|2981.50
#2020-10-13|2936.07
#2020-10-14|2934.21
#2020-10-15|2842.07
#2020-10-16|2872.52
#2020-10-19|2912.15
#2020-10-20|2877.38
#2020-10-21|2855.19
#2020-10-22|2773.30
#2020-10-23|2754.19
#2020-10-26|2656.12
#2020-10-27|2670.76
#2020-10-28|2558.50
#2020-10-29|2568.87
#2020-10-30|2566.15
#2020-11-02|2578.59
#2020-11-03|2648.13
#2020-11-04|2745.28
#2020-11-05|2814.61
#2020-11-06|2827.59
#2020-11-09|2882.11
#2020-11-10|2830.66
#2020-11-11|2863.73
#2020-11-12|2860.03
#2020-11-13|2871.28
#2020-11-16|2910.04
#2020-11-17|2892.60
#2020-11-18|2956.30
#2020-11-19|2950.75
#2020-11-20|3000.21
#2020-11-23|2937.74
#2020-11-24|2962.94
#2020-11-25|3006.63
#2020-11-26|2991.95
#2020-11-27|3051.20
#2020-11-30|3024.19
#2020-12-01|3031.99
#2020-12-02|3010.71
#2020-12-03|3044.79
#2020-12-04|3076.12
#2020-12-07|3075.08
#2020-12-08|3084.97
#2020-12-09|3056.93
#2020-12-10|3037.38
#2020-12-11|3014.54
#2020-12-14|3046.53
#2020-12-15|3036.90
#2020-12-16|3087.15
#2020-12-17|3149.51
#2020-12-18|3163.78
#2020-12-21|3107.10
#2020-12-22|3156.90
#2020-12-23|3194.76
#2020-12-24|3179.92
#2020-12-25|3179.92
#2020-12-28|3260.68
#2020-12-29|3256.16
#2020-12-30|3299.40
#2020-12-31|3249.84
#2021-01-01|3249.84
#2021-01-04|3309.13
#2021-01-05|3284.99
#2021-01-06|3252.29
#2021-01-07|3180.93
#2021-01-08|3252.63
#2021-01-11|3184.88
#2021-01-12|3171.93
#2021-01-13|3205.59
#2021-01-14|3191.35
#2021-01-15|3150.75
#2021-01-18|3138.68
#2021-01-19|3166.01
#2021-01-20|3167.73
#2021-01-21|3196.30
#2021-01-22|3180.95
#2021-01-25|3135.22
#2021-01-26|3180.87
#2021-01-27|3124.76
#2021-01-28|3113.55
#2021-01-29|3108.84
#2021-02-01|3154.37
#2021-02-02|3196.71
#2021-02-03|3177.85
#2021-02-04|3264.54
#2021-02-05|3306.44
#2021-02-08|3390.23
#2021-02-09|3425.87
#2021-02-10|3431.67
#2021-02-11|3462.54
#2021-02-12|3467.91
#2021-02-15|3479.17
#2021-02-16|3487.54
#2021-02-17|3417.50
#2021-02-18|3432.51
#2021-02-19|3486.52
#2021-02-22|3399.03
#2021-02-23|3349.53
#2021-02-24|3327.12
#2021-02-25|3339.36
#2021-02-26|3291.45
#2021-03-01|3304.33
#2021-03-02|3307.82
#2021-03-03|3308.35
#2021-03-04|3276.84
#2021-03-05|3205.14
#2021-03-08|3217.90
#2021-03-09|3313.97
#2021-03-10|3315.26
#2021-03-11|3400.57
#2021-03-12|3338.66
#2021-03-15|3342.13
#2021-03-16|3369.13
#2021-03-17|3343.19
#2021-03-18|3343.27
#2021-03-19|3358.64
#2021-03-22|3416.71
#2021-03-23|3380.89
#2021-03-24|3353.14
#2021-03-25|3346.71
#2021-03-26|3422.47
#2021-03-29|3407.93
#2021-03-30|3378.06
#2021-03-31|3416.38
#2021-04-01|3466.05
#2021-04-02|3466.05
#2021-04-05|3477.25
#2021-04-06|3496.01
#2021-04-07|3508.82
#2021-04-08|3528.93
#2021-04-09|3547.43
#2021-04-12|3511.08
#2021-04-13|3554.29
#2021-04-14|3548.85
#2021-04-15|3549.43
#2021-04-16|3558.53
#2021-04-19|3567.28
#2021-04-20|3491.17
#2021-04-21|3515.87
#2021-04-22|3558.24
#2021-04-23|3580.92
#2021-04-26|3594.04
#2021-04-27|3606.83
#2021-04-28|3598.14
#2021-04-29|3630.85
#2021-04-30|3541.50
#2021-05-03|3539.99
#2021-05-04|3447.51
#2021-05-05|3483.60
#2021-05-06|3461.71
#2021-05-07|3538.52
#2021-05-10|3496.95
#2021-05-11|3437.22
#2021-05-12|3360.59
#2021-05-13|3390.72
#2021-05-14|3444.68
#2021-05-17|3430.72
#2021-05-18|3460.92
#2021-05-19|3433.22
#2021-05-20|3487.33
#2021-05-21|3476.00
#2021-05-24|3500.36
#2021-05-25|3521.90
#2021-05-26|3517.10
#2021-05-27|3491.01
#2021-05-28|3527.17
#2021-05-31|3535.22
#2021-06-01|3525.12
#2021-06-02|3517.11
#2021-06-03|3457.33
#2021-06-04|3506.29
#2021-06-07|3487.68
#2021-06-08|3508.86
#2021-06-09|3527.14
#2021-06-10|3558.15
#2021-06-11|3607.95
#2021-06-14|3643.37
#2021-06-15|3640.85
#2021-06-16|3659.10
#2021-06-17|3618.18
#2021-06-18|3527.06
#2021-06-21|3538.57
#2021-06-22|3565.27
#2021-06-23|3565.66
#2021-06-24|3641.89
#2021-06-25|3650.89
#2021-06-28|3656.03
#2021-06-29|3650.39
#2021-06-30|3610.66
#2021-07-01|3635.56
#2021-07-02|3673.68
#2021-07-05|3687.84
#2021-07-06|3695.24
#2021-07-07|3724.12
#2021-07-08|3689.76
#2021-07-09|3747.23
#2021-07-12|3741.50
#2021-07-13|3744.78
#2021-07-14|3765.08
#2021-07-15|3719.85
#2021-07-16|3713.36
#2021-07-19|3661.56
#2021-07-20|3644.16
#2021-07-21|3697.38
#2021-07-22|3756.59
#2021-07-23|3794.77
#2021-07-26|3819.54
#2021-07-27|3805.38
#2021-07-28|3896.80
#2021-07-29|4005.12
#2021-07-30|3999.33
#2021-08-02|4056.28
#2021-08-03|4066.12
#2021-08-04|4104.12
#2021-08-05|4116.32
#2021-08-06|4107.65
#2021-08-09|4123.72
#2021-08-10|4117.00
#2021-08-11|4113.85
#2021-08-12|4130.32
#2021-08-13|4135.27
#2021-08-16|4121.06
#2021-08-17|4088.38
#2021-08-18|4091.33
#2021-08-19|4056.20
#2021-08-20|4079.31
#2021-08-23|4126.41
#2021-08-24|4138.97
#2021-08-25|4140.49
#2021-08-26|4137.14
#2021-08-27|4185.38
#2021-08-30|4213.71
#2021-08-31|4193.98
#2021-09-01|4254.42
#2021-09-02|4258.28
#2021-09-03|4254.17
#2021-09-06|4268.25
#2021-09-07|4263.12
#2021-09-08|4191.93
#2021-09-09|4206.52
#2021-09-10|4225.23
#2021-09-13|4192.14
#2021-09-14|4287.73
#2021-09-15|4274.45
#2021-09-16|4321.69
#2021-09-17|4261.60
#2021-09-20|4255.90
#2021-09-21|4332.71
#2021-09-22|4318.15
#2021-09-23|4371.87
#2021-09-24|4297.42
#2021-09-27|4229.87
#2021-09-28|4025.98
#2021-09-29|3998.31
#2021-09-30|3997.01
#2021-10-01|3958.85
#2021-10-04|3882.72
#2021-10-05|3914.93
#2021-10-06|3868.22
#2021-10-07|3928.40
#2021-10-08|3862.12
#2021-10-11|3843.53
#2021-10-12|3823.56
#2021-10-13|3949.17
#2021-10-14|4021.24
#2021-10-15|4038.09
#2021-10-18|4037.59
#2021-10-19|4087.82
#2021-10-20|4054.80
#2021-10-21|4092.49
#2021-10-22|4138.66
#2021-10-25|4135.31
#2021-10-26|4169.29
#2021-10-27|4166.25
#2021-10-28|4428.29
#2021-10-29|4392.84
#2021-11-01|4433.22
#2021-11-02|4498.84
#2021-11-03|4564.83
#2021-11-04|4629.39
#2021-11-05|4645.86
#2021-11-08|4699.59
#2021-11-09|4687.61
#2021-11-10|4586.08
#2021-11-11|4639.71
#2021-11-12|4666.19
#2021-11-15|4672.34
#2021-11-16|4637.76
#2021-11-17|4639.32
#2021-11-18|4647.96
#2021-11-19|4666.80
#2021-11-22|4572.91
#2021-11-23|4430.98
#2021-11-24|4353.45
#2021-11-25|4402.31
#2021-11-26|4346.29
#2021-11-29|4388.88
#2021-11-30|4399.13
#2021-12-01|4525.76
#2021-12-02|4362.48
#2021-12-03|4301.87
#2021-12-06|4296.75
#2021-12-07|4459.98
#2021-12-08|4435.25
#2021-12-09|4431.61
#2021-12-10|4394.66
#2021-12-13|4364.40
#2021-12-14|4279.40
#2021-12-15|4338.42
#2021-12-16|4359.56
#2021-12-17|4294.25
#2021-12-20|4291.28
#2021-12-21|4289.00
#2021-12-22|4422.25
#2021-12-23|4441.77
#2021-12-24|4458.07
#2021-12-27|4497.10
#2021-12-28|4513.27
#2021-12-29|4512.50
#2021-12-30|4497.52
#2021-12-31|4495.52
#2022-01-03|4430.17
#2022-01-04|4428.44
#2022-01-05|4419.25
#2022-01-06|4262.55
#2022-01-07|4273.08
#2022-01-10|4106.67
#2022-01-11|4189.84
#2022-01-12|4228.73
#2022-01-13|4250.41
#2022-01-14|4162.82
#2022-01-17|4230.07
#2022-01-18|4145.67
#2022-01-19|4147.94
#2022-01-20|4141.73
#2022-01-21|4061.86
#2022-01-24|3816.95
#2022-01-25|3774.86
#2022-01-26|3846.85
#2022-01-27|3790.10
#2022-01-28|3776.71
#2022-01-31|3892.65
#2022-02-01|3937.44
#2022-02-02|4016.90
#2022-02-03|3900.08
#2022-02-04|3884.98
#2022-02-07|3888.40
#2022-02-08|3861.39
#2022-02-09|3977.85
#2022-02-10|3964.44
#2022-02-11|3877.18
#2022-02-14|3770.61
#2022-02-15|3789.65
#2022-02-16|3772.52
#2022-02-17|3777.83
#2022-02-18|3720.07
#2022-02-21|3646.82
#2022-02-22|3677.25
#2022-02-23|3663.92
#2022-02-24|3566.43
#2022-02-25|3735.45
#2022-02-28|3773.94
#2022-03-01|3644.45
#2022-03-02|3653.57
#2022-03-03|3614.84
#2022-03-04|3383.24
#2022-03-07|3372.77
#2022-03-08|3240.42
#2022-03-09|3534.20
#2022-03-10|3450.04
#2022-03-11|3449.97
#2022-03-14|3482.98
#2022-03-15|3501.32
#2022-03-16|3689.38
#2022-03-17|3763.28
#2022-03-18|3837.87
#2022-03-21|3810.64
#2022-03-22|3822.70
#2022-03-23|3789.61
#2022-03-24|3798.44
#2022-03-25|3797.32
#2022-03-28|3807.90
#2022-03-29|3971.24
#2022-03-30|3952.79
#2022-03-31|3888.88
#2022-04-01|3803.30
#2022-04-04|3867.51
#2022-04-05|3765.94
#2022-04-06|3621.46
#2022-04-07|3579.86
#2022-04-08|3516.28
#2022-04-11|3476.27
#2022-04-12|3474.68
#2022-04-13|3446.88
#2022-04-14|3432.06
#2022-04-15|3432.06
#2022-04-18|3437.47
#2022-04-19|3417.39
#2022-04-20|3500.60
#2022-04-21|3536.33
#2022-04-22|3458.10
#2022-04-25|3400.40
#2022-04-26|3317.89
#2022-04-27|3330.03
#2022-04-28|3472.39
#2022-04-29|3491.62
#2022-05-02|3398.89
#2022-05-03|3450.04
#2022-05-04|3407.45
#2022-05-05|3395.35
#2022-05-06|3315.73
#2022-05-09|3166.14
#2022-05-10|3176.07
#2022-05-11|3229.97
#2022-05-12|3204.21
#2022-05-13|3291.83
#2022-05-16|3276.87
#2022-05-17|3372.11
#2022-05-18|3284.12
#2022-05-19|3304.85
#2022-05-20|3314.35
#2022-05-23|3387.30
#2022-05-24|3311.09
#2022-05-25|3318.02
#2022-05-26|3378.74
#2022-05-27|3450.51
#2022-05-30|3510.86
#2022-05-31|3404.33
#2022-06-01|3356.56
#2022-06-02|3428.57
#2022-06-03|3397.16
#2022-06-06|3439.96
#2022-06-07|3391.22
#2022-06-08|3388.53
#2022-06-09|3294.69
#2022-06-10|3126.72
#2022-06-13|2965.35
#2022-06-14|2896.34
#2022-06-15|2971.46
#2022-06-16|2887.53
#2022-06-17|2903.79
#2022-06-20|2927.58
#2022-06-21|2982.15
#2022-06-22|2996.25
#2022-06-23|2980.03
#2022-06-24|3068.79
#2022-06-27|3092.60
#2022-06-28|3021.72
#2022-06-29|2947.59
#2022-06-30|2859.85
#2022-07-01|2810.64
#2022-07-04|2760.91
#2022-07-05|2682.68
#2022-07-06|2779.57
#2022-07-07|2844.65
#2022-07-08|2889.24
#2022-07-11|2843.08
#2022-07-12|2830.16
#2022-07-13|2839.47
#2022-07-14|2794.84
#2022-07-15|2904.88
#2022-07-18|2961.45
#2022-07-19|2992.63
#2022-07-20|3027.33
#2022-07-21|3059.25
#2022-07-22|3073.62
#2022-07-25|3053.47
#2022-07-26|3010.29
#2022-07-27|3059.22
#2022-07-28|3144.19
#2022-07-29|3277.73
#2022-08-01|3319.18
#2022-08-02|3294.10
#2022-08-03|3332.66
#2022-08-04|3390.69
#2022-08-05|3310.80
#2022-08-08|3339.74
#2022-08-09|3262.07
#2022-08-10|3378.72
#2022-08-11|3390.68
#2022-08-12|3344.71
#2022-08-15|3355.35
#2022-08-16|3328.71
#2022-08-17|3257.40
#2022-08-18|3290.32
#2022-08-19|3231.03
#2022-08-22|3093.23
#2022-08-23|3076.61
#2022-08-24|3111.51
#2022-08-25|3131.84
#2022-08-26|3067.79
#2022-08-29|2995.53
#2022-08-30|3003.30
#2022-08-31|3000.02
#2022-09-01|2898.49
#2022-09-02|3025.40
#2022-09-05|2966.83
#2022-09-06|2971.27
#2022-09-07|2995.36
#2022-09-08|3018.88
#2022-09-09|3103.06
#2022-09-12|3162.21
#2022-09-13|3019.01
#2022-09-14|3022.62
#2022-09-15|2937.26
#2022-09-16|2886.75
#2022-09-19|2917.34
#2022-09-20|2853.64
#2022-09-21|2878.74
#2022-09-22|2728.22
#2022-09-23|2659.52
#2022-09-26|2653.93
#2022-09-27|2652.08
#2022-09-28|2673.33
#2022-09-29|2630.83
#2022-09-30|2718.89
#2022-10-03|2732.31
#2022-10-04|2911.91
#2022-10-05|2874.97
#2022-10-06|2875.62
#2022-10-07|2711.15
#2022-10-10|2647.73
#2022-10-11|2613.17
#2022-10-12|2590.27
#2022-10-13|2625.90
#2022-10-14|2623.08
#2022-10-17|2709.52
#2022-10-18|2725.69
#2022-10-19|2684.98
#2022-10-20|2766.78
#2022-10-21|2717.14
#2022-10-24|2801.94
#2022-10-25|2916.99
#2022-10-26|2926.44
#2022-10-27|2811.19
#2022-10-28|2777.87
#2022-10-31|2712.85
#2022-11-01|2704.98
#2022-11-02|2669.92
#2022-11-03|2579.42
#2022-11-04|2673.05
#2022-11-07|2705.58
#2022-11-08|2822.13
#2022-11-09|2790.44
#2022-11-10|3033.81
#2022-11-11|3148.87
#2022-11-14|3173.21
#2022-11-15|3205.18
#2022-11-16|3141.36
#2022-11-17|3115.31
#2022-11-18|3132.27
#2022-11-21|3083.60
#2022-11-22|3103.03
#2022-11-23|3153.26
#2022-11-24|3172.33
#2022-11-25|3166.64
#2022-11-28|3106.78
#2022-11-29|3027.24
#2022-11-30|3013.84
#2022-12-01|3185.49
#2022-12-02|3173.76
#2022-12-05|3141.41
#2022-12-06|3074.96
#2022-12-07|3050.86
#2022-12-08|3067.77
#2022-12-09|3112.34
#2022-12-12|3114.40
#2022-12-13|3235.37
#2022-12-14|3208.16
#2022-12-15|3067.10
#2022-12-16|2990.72
#2022-12-19|2960.40
#2022-12-20|2942.60
#2022-12-21|2977.23
#2022-12-22|2921.87
#2022-12-23|2912.63
#2022-12-26|2912.63
#2022-12-27|2923.65
#2022-12-28|2892.90
#2022-12-29|2963.65
#2022-12-30|2920.25
#2023-01-02|2960.19
#2023-01-03|2939.33
#2023-01-04|3021.30
#2023-01-05|3007.34
#2023-01-06|3067.95
#2023-01-09|3170.24
#2023-01-10|3119.80
#2023-01-11|3151.72
#2023-01-12|3205.14
#2023-01-13|3257.91
#2023-01-16|3269.61
#2023-01-17|3282.96
#2023-01-18|3330.56
#2023-01-19|3227.35
#2023-01-20|3217.69
#2023-01-23|3278.53
#2023-01-24|3288.62
#2023-01-25|3271.29
#2023-01-26|3345.38
#2023-01-27|3359.12
#2023-01-30|3356.70
#2023-01-31|3363.51
#2023-02-01|3436.94
#2023-02-02|3673.48
#2023-02-03|3665.88
#2023-02-06|3560.75
#2023-02-07|3541.65
#2023-02-08|3540.89
#2023-02-09|3582.77
#2023-02-10|3481.73
#2023-02-13|3527.94
#2023-02-14|3545.78
#2023-02-15|3560.11
#2023-02-16|3597.50
#2023-02-17|3550.13
#2023-02-20|3548.21
#2023-02-21|3495.21
#2023-02-22|3466.09
#2023-02-23|3477.30
#2023-02-24|3404.90
#2023-02-27|3458.91
#2023-02-28|3459.84
#2023-03-01|3486.60
#2023-03-02|3445.04
#2023-03-03|3497.77
#2023-03-06|3549.90
#2023-03-07|3481.05
#2023-03-08|3497.82
#2023-03-09|3520.07
#2023-03-10|3501.96
#2023-03-13|3423.79
#2023-03-14|3486.57
#2023-03-15|3325.85
#2023-03-16|3451.90
#2023-03-17|3428.95
#2023-03-20|3460.03
#2023-03-21|3505.30
#2023-03-22|3506.33
#2023-03-23|3578.90
#2023-03-24|3451.20
#2023-03-27|3451.65
#2023-03-28|3397.76
#2023-03-29|3483.74
#2023-03-30|3613.66
#2023-03-31|3625.20
#2023-04-03|3593.95
#2023-04-04|3607.05
#2023-04-05|3524.84
#2023-04-06|3544.93
#2023-04-07|3544.93
#2023-04-10|3517.67
#2023-04-11|3565.90
#2023-04-12|3580.63
#2023-04-13|3614.21
#2023-04-14|3591.35
#2023-04-17|3514.26
#2023-04-18|3568.35
#2023-04-19|3524.03
#2023-04-20|3455.78
#2023-04-21|3465.29
#2023-04-24|3459.15
#2023-04-25|3416.12
#2023-04-26|3389.87
#2023-04-27|3301.74
#2023-04-28|3359.62
#2023-05-01|3341.52
#2023-05-02|3347.35
#2023-05-03|3379.70
#2023-05-04|3301.20
#2023-05-05|3360.31
#2023-05-08|3344.26
#2023-05-09|3289.29
#2023-05-10|3333.30
#2023-05-11|3278.18
#2023-05-12|3295.73
#2023-05-15|3297.16
#2023-05-16|3298.25
#2023-05-17|3274.48
#2023-05-18|3339.19
#2023-05-19|3386.68
#2023-05-22|3448.06
#2023-05-23|3412.95
#2023-05-24|3304.34
#2023-05-25|3299.26
#2023-05-26|3371.15
#2023-05-29|3353.07
#2023-05-30|3364.63
#2023-05-31|3407.43
#2023-06-01|3497.23
#2023-06-02|3513.99
#2023-06-05|3485.87
#2023-06-06|3484.11
#2023-06-07|3526.54
#2023-06-08|3558.31
#2023-06-09|3540.07
#2023-06-12|3618.23
#2023-06-13|3668.87
#2023-06-14|3706.66
#2023-06-15|3690.92
#2023-06-16|3741.68
#2023-06-19|3706.83
#2023-06-20|3670.87
#2023-06-21|3618.10
#2023-06-22|3598.53
#2023-06-23|3524.12
#2023-06-26|3547.24
#2023-06-27|3532.72
#2023-06-28|3604.18
#2023-06-29|3596.84
#2023-06-30|3677.77
#2023-07-03|3665.64
#2023-07-04|3684.46
#2023-07-05|3646.00
#2023-07-06|3503.84
#2023-07-07|3571.35
#2023-07-10|3592.19
#2023-07-11|3624.54
#2023-07-12|3779.41
#2023-07-13|3854.23
#2023-07-14|3878.41
#2023-07-17|3843.82
#2023-07-18|3859.15
#2023-07-19|3883.44
#2023-07-20|3811.10
#2023-07-21|3765.44
#2023-07-24|3722.70
#2023-07-25|3695.77
#2023-07-26|3680.31
#2023-07-27|3863.72
#2023-07-28|3725.13
#2023-07-31|3709.93
#2023-08-01|3710.82
#2023-08-02|3641.68
#2023-08-03|3575.99
#2023-08-04|3572.16
#2023-08-07|3556.99
#2023-08-08|3500.55
#2023-08-09|3508.58
#2023-08-10|3551.43
#2023-08-11|3468.47
#2023-08-14|3461.37
#2023-08-15|3450.99
#2023-08-16|3437.82
#2023-08-17|3361.17
#2023-08-18|3363.40
#2023-08-21|3384.23
#2023-08-22|3428.23
#2023-08-23|3437.87
#2023-08-24|3377.33
#2023-08-25|3344.45
#2023-08-28|3408.16
#2023-08-29|3474.52
#2023-08-30|3511.34
#2023-08-31|3493.76
#2023-09-01|3472.88
#2023-09-04|3463.24
#2023-09-05|3445.86
#2023-09-06|3414.86
#2023-09-07|3343.36
#2023-09-08|3368.07
#2023-09-11|3368.27
#2023-09-12|3333.02
#2023-09-13|3317.81
#2023-09-14|3307.20
#2023-09-15|3309.58
#2023-09-18|3261.47
#2023-09-19|3248.91
#2023-09-20|3294.88
#2023-09-21|3239.72
#2023-09-22|3239.60
#2023-09-25|3205.33
#2023-09-26|3161.23
#2023-09-27|3158.00
#2023-09-28|3186.45
#2023-09-29|3240.35
#2023-10-02|3212.81
#2023-10-03|3146.19
#2023-10-04|3193.38
#2023-10-05|3185.16
#2023-10-06|3259.83
#2023-10-09|3224.98
#2023-10-10|3327.91
#2023-10-11|3340.20
#2023-10-12|3313.75
#2023-10-13|3210.34
#2023-10-16|3226.41
#2023-10-17|3192.37
#2023-10-18|3150.13
#2023-10-19|3116.56
#2023-10-20|3054.51
#2023-10-23|3077.17
#2023-10-24|3091.82
#2023-10-25|3155.46
#2023-10-26|3187.18
#2023-10-27|3139.58
#2023-10-30|3126.22
#2023-10-31|3166.76
#2023-11-01|3173.84
#2023-11-02|3272.82
#2023-11-03|3357.30
#2023-11-06|3336.70
#2023-11-07|3348.42
#2023-11-08|3355.89
#2023-11-09|3398.01
#2023-11-10|3368.56
#2023-11-13|3386.87
#2023-11-14|3507.62
#2023-11-15|3594.21
#2023-11-16|3592.19
#2023-11-17|3616.96
#2023-11-20|3657.03
#2023-11-21|3622.57
#2023-11-22|3652.47
#2023-11-23|3657.50
#2023-11-24|3666.42
#2023-11-27|3648.12
#2023-11-28|3681.85
#2023-11-29|3760.29
#2023-11-30|3737.79
#2023-12-01|3720.53
#2023-12-04|3684.64
#2023-12-05|3728.24
#2023-12-06|3759.33
#2023-12-07|3732.24
#2023-12-08|3766.81
#2023-12-11|3773.47
#2023-12-12|3804.45
#2023-12-13|3785.06
#2023-12-14|3889.35
#2023-12-15|3925.55
#2023-12-18|3862.34
#2023-12-19|3897.52
#2023-12-20|3899.08
#2023-12-21|3891.01
#2023-12-22|3896.42
#2023-12-25|3896.42
#2023-12-26|3901.38
#2023-12-27|3954.23
#2023-12-28|3924.58
#2023-12-29|3889.19
#2024-01-01|3889.19
#2024-01-02|3804.11
#2024-01-03|3714.02
#2024-01-04|3674.37
#2024-01-05|3643.75
#2024-01-08|3674.17
#2024-01-09|3624.19
#2024-01-10|3637.72
#2024-01-11|3641.08
#2024-01-12|3726.56
#2024-01-15|3710.80
#2024-01-16|3715.92
#2024-01-17|3682.14
#2024-01-18|3778.18
#2024-01-19|3768.18
#2024-01-22|3858.87
#2024-01-23|3850.53
#2024-01-24|3913.74
#2024-01-25|3902.70
#2024-01-26|3892.31
#2024-01-29|3863.37
#2024-01-30|3910.93
#2024-01-31|3902.09
#2024-02-01|3739.13
#2024-02-02|3682.18
#2024-02-05|3663.04
#2024-02-06|3666.53
#2024-02-07|3696.31
#2024-02-08|3780.25
#2024-02-09|3819.32
#2024-02-12|3795.62
#2024-02-13|3702.45
#2024-02-14|3789.88
#2024-02-15|3814.05
#2024-02-16|3844.56
#2024-02-19|3832.49
#2024-02-20|3799.05
#2024-02-21|3770.26
#2024-02-22|3857.40
#2024-02-23|3863.81
#2024-02-26|3846.52
#2024-02-27|3895.23
#2024-02-28|3850.54
#2024-02-29|3852.23
#2024-03-01|3893.14
#2024-03-04|3900.87
#2024-03-05|3820.95
#2024-03-06|3867.15
#2024-03-07|3951.97
#2024-03-08|3921.10
#2024-03-11|3899.70
#2024-03-12|3929.56
#2024-03-13|3914.76
#2024-03-14|3865.16
#2024-03-15|3804.04
#2024-03-18|3805.84
#2024-03-19|3738.08
#2024-03-20|3723.55
#2024-03-21|3723.41
#2024-03-22|3698.93
#2024-03-25|3680.98
#2024-03-26|3688.55
#2024-03-27|3693.20
#2024-03-28|3642.15
#2024-03-29|3642.15
#2024-04-01|3623.43
#2024-04-02|3562.90
#2024-04-03|3591.05
#2024-04-04|3598.30
#2024-04-05|3577.59
#2024-04-08|3604.88
#2024-04-09|3609.63
#2024-04-10|3535.56
#2024-04-11|3531.80
#2024-04-12|3473.11
#2024-04-15|3448.91
#2024-04-16|3421.38
#2024-04-17|3395.24
#2024-04-18|3383.89
#2024-04-19|3347.17
#2024-04-22|3360.42
#2024-04-23|3411.24
#2024-04-24|3475.47
#2024-04-25|3418.86
#2024-04-26|3397.01
#2024-04-29|3397.71
#2024-04-30|3321.94
#2024-05-01|3319.15
#2024-05-02|3284.16
#2024-05-03|3366.09
#2024-05-06|3385.02
#2024-05-07|3449.70
#2024-05-08|3436.00
#2024-05-09|3438.59
#2024-05-10|3441.64
#2024-05-13|3456.16
#2024-05-14|3501.80
#2024-05-15|3541.56
#2024-05-16|3520.90
#2024-05-17|3510.68
#2024-05-20|3528.52
#2024-05-21|3525.30
#2024-05-22|3575.16
#2024-05-23|3585.31
#2024-05-24|3574.71
#2024-05-27|3579.42
#2024-05-28|3554.21
#2024-05-29|3467.38
#2024-05-30|3428.99
#2024-05-31|3370.54
#2024-06-03|3374.25
#2024-06-04|3422.46
#2024-06-05|3484.52
#2024-06-06|3524.34
#2024-06-07|3501.71
#2024-06-10|3448.11
#2024-06-11|3393.81
#2024-06-12|3489.69
#2024-06-13|3368.36
#2024-06-14|3267.47
#2024-06-17|3276.36
#2024-06-18|3320.66
#2024-06-19|3236.42
#2024-06-20|3274.09
#2024-06-21|3219.13
#2024-06-24|3244.25
#2024-06-25|3242.23
#2024-06-26|3227.32
#2024-06-27|3197.58
#2024-06-28|3204.22
#2024-07-01|3201.20
#2024-07-02|3227.54
#2024-07-03|3303.01
#2024-07-04|3306.68
#2024-07-05|3352.84
#2024-07-08|3344.08
#2024-07-09|3232.64
#2024-07-10|3266.85
#2024-07-11|3299.95
#2024-07-12|3369.69
#2024-07-15|3359.72
#2024-07-16|3328.83
#2024-07-17|3349.30
#2024-07-18|3336.36
#2024-07-19|3286.31
#2024-07-22|3320.90
#2024-07-23|3301.48
#2024-07-24|3281.31
#2024-07-25|3125.67
#2024-07-26|3110.41
#2024-07-29|3075.00
#2024-07-30|3050.44
#2024-07-31|3075.32
#2024-08-01|3017.11
#2024-08-02|2963.13
#2024-08-05|2897.91
#2024-08-06|2888.86
#2024-08-07|2925.39
#2024-08-08|2898.78
#2024-08-09|2907.59
#2024-08-12|2909.44
#2024-08-13|2926.00
#2024-08-14|2954.22
#2024-08-15|2993.97
#2024-08-16|2997.54
#2024-08-19|3029.79
#2024-08-20|3031.57
#2024-08-21|3063.39
#2024-08-22|3058.15
#2024-08-23|3075.15
#2024-08-26|3072.66
#2024-08-27|3082.69
#2024-08-28|3068.25
#2024-08-29|3112.17
#2024-08-30|3128.02
#2024-09-02|3118.14
#2024-09-03|3057.48
#2024-09-04|3019.91
#2024-09-05|2970.22
#2024-09-06|2956.09
#2024-09-09|2964.51
#2024-09-10|3005.52
#2024-09-11|3026.73
#2024-09-12|3068.59
#2024-09-13|3108.71
#2024-09-16|3049.09
#2024-09-17|3078.11
#2024-09-18|3062.86
#2024-09-19|3150.47
#2024-09-20|3060.82
#2024-09-23|3065.36
#2024-09-24|3070.81
#2024-09-25|3082.15
#2024-09-26|3166.81
#2024-09-27|3241.91
#2024-09-30|3138.04
#2024-10-01|3081.14
#2024-10-02|3079.06
#2024-10-03|3028.71
#2024-10-04|3027.19
#2024-10-07|2983.09
#2024-10-08|2941.61
#2024-10-09|2946.82
#2024-10-10|2920.72
#2024-10-11|2917.15
#2024-10-14|2936.72
#2024-10-15|2860.77
#2024-10-16|2847.02
#2024-10-17|2851.97
#2024-10-18|2893.26
#2024-10-21|2842.03
#2024-10-22|2867.52
#2024-10-23|2847.05
#2024-10-24|2827.87
#2024-10-25|2778.90
#2024-10-28|2796.39
#2024-10-29|2811.66
#2024-10-30|2714.94
#2024-10-31|2661.48
#2024-11-01|2702.91
#2024-11-04|2667.60
#2024-11-05|2664.04
#2024-11-06|2631.72
#2024-11-07|2704.99
#2024-11-08|2676.51
#2024-11-11|2683.60
#2024-11-12|2664.57
#2024-11-13|2579.37
#2024-11-14|2626.68
#2024-11-15|2529.51
#2024-11-18|2544.29
#2024-11-19|2545.89
#2024-11-20|2513.01
#2024-11-21|2513.63
#2024-11-22|2513.95
#2024-11-25|2579.24
#2024-11-26|2568.56
#2024-11-27|2544.60
#2024-11-28|2550.14
#2024-11-29|2567.12
#2024-12-02|2522.30
#2024-12-03|2549.27
#2024-12-04|2607.23
#2024-12-05|2645.50
#2024-12-06|2687.08
#2024-12-09|2726.82
#2024-12-10|2690.94
#2024-12-11|2688.64
#2024-12-12|2656.30
#2024-12-13|2650.92
#2024-12-16|2610.99
#2024-12-17|2611.93
#2024-12-18|2615.74
#2024-12-19|2546.95
#2024-12-20|2546.03
#2024-12-23|2549.08
#2024-12-24|2570.43
#2024-12-25|2570.43
#2024-12-26|2574.76
#2024-12-27|2582.35
#2024-12-30|2545.59
#2024-12-31|2581.93
#2025-01-01|2581.93
#2025-01-02|2528.94
#2025-01-03|2498.88
#2025-01-06|2647.97
#2025-01-07|2666.77
#2025-01-08|2595.24
#2025-01-09|2587.72
#2025-01-10|2551.86
#2025-01-13|2517.07
#2025-01-14|2533.30
#2025-01-15|2562.20
#2025-01-16|2591.86
#2025-01-17|2617.70
#2025-01-20|2656.27
#2025-01-21|2669.94
#2025-01-22|2688.81
#2025-01-23|2693.57
#2025-01-24|2758.85
#2025-01-27|2749.13
#2025-01-28|2765.73
#2025-01-29|2777.67
#2025-01-30|2736.10
#2025-01-31|2748.10
#2025-02-03|2683.16
#2025-02-04|2820.67
#2025-02-05|2834.88
#2025-02-06|2795.99
#2025-02-07|2767.49
#2025-02-10|2771.04
#2025-02-11|2796.94
#2025-02-12|2822.23
#2025-02-13|2872.38
#2025-02-14|2921.20
#2025-02-17|2911.80
#2025-02-18|2799.44
#2025-02-19|2802.35
#2025-02-20|2833.14
#2025-02-21|2868.68
#2025-02-24|2850.58
#2025-02-25|2793.92
#2025-02-26|2769.20
#2025-02-27|2658.31
#2025-02-28|2628.23
#2025-03-03|2681.56
#2025-03-04|2589.14
#2025-03-05|2754.41
#2025-03-06|2885.69
#2025-03-07|2840.67
#2025-03-10|2834.02
#2025-03-11|2766.73
#2025-03-12|2765.18
#2025-03-13|2705.95
#2025-03-14|2753.63
#2025-03-17|2773.09
#2025-03-18|2788.37
#2025-03-19|2789.30
#2025-03-20|2761.28
#2025-03-21|2715.20
#2025-03-24|2717.68
#2025-03-25|2732.12
#2025-03-26|2680.44
#2025-03-27|2646.20
#2025-03-28|2591.52
#2025-03-31|2493.49
#2025-04-01|2513.92
#2025-04-02|2534.27
#2025-04-03|2407.66
#2025-04-04|2348.67
#2025-04-07|2231.03
#2025-04-08|2306.38
#2025-04-09|2260.23
#2025-04-10|2341.93
#2025-04-11|2371.81
#2025-04-14|2440.42
#2025-04-15|2476.22
#2025-04-16|2467.07
#2025-04-17|2426.15
#2025-04-18|2426.15
#2025-04-21|2457.79
#2025-04-22|2473.60
#2025-04-23|2528.11
#2025-04-24|2508.33
#2025-04-25|2498.66
#2025-04-28|2479.18
#2025-04-29|2540.02
#2025-04-30|2554.57
#2025-05-01|2535.24
#2025-05-02|2617.58
#2025-05-05|2595.75
#2025-05-06|2589.16
#2025-05-07|2596.86
#2025-05-08|2601.33
#2025-05-09|2656.31
#2025-05-12|2707.98
#2025-05-13|2754.32
#2025-05-14|2732.06
#2025-05-15|2725.36
#2025-05-16|2697.30
#2025-05-19|2710.74
#2025-05-20|2728.43
#2025-05-21|2758.52
#2025-05-22|2708.53
#2025-05-23|2676.03
#2025-05-26|2721.19
#2025-05-27|2729.83
#2025-05-28|2694.47
#2025-05-29|2702.04
#2025-05-30|2671.72
#2025-06-02|2646.35
#2025-06-03|2673.09
#2025-06-04|2780.05
#2025-06-05|2791.16
#2025-06-06|2773.05
#2025-06-09|2800.56
#2025-06-10|2843.80
#2025-06-11|2853.35
#2025-06-12|2855.49
#2025-06-13|2806.12
#2025-06-16|2849.17
#2025-06-17|2794.71
#2025-06-18|2775.08
#2025-06-19|2714.91
#2025-06-20|2705.74
#2025-06-23|2709.45
#2025-06-24|2776.87
#2025-06-25|2745.52
#2025-06-26|2771.86
#2025-06-27|2815.68
#2025-06-30|2813.46
#2025-07-01|2808.97
#2025-07-02|2865.76
#2025-07-03|2895.70
#2025-07-04|2876.44
#2025-07-07|2823.82
#2025-07-08|2872.06
#2025-07-09|2877.06
#2025-07-10|2918.99
#2025-07-11|2856.17
#2025-07-14|2814.75
#2025-07-15|2811.30
#2025-07-16|2780.96
#2025-07-17|2831.11
#2025-07-18|2849.69
#2025-07-21|2866.08
#2025-07-22|2844.30
#2025-07-23|2824.12
#2025-07-24|2615.77
#2025-07-25|2596.71
#2025-07-28|2598.09
#2025-07-29|2567.25
#2025-07-30|2531.72
#2025-07-31|2489.56
#2025-08-01|2418.14
#2025-08-04|2418.27
#2025-08-05|2411.76
#2025-08-06|2389.88
#2025-08-07|2409.21
#2025-08-08|2437.90
#2025-08-11|2392.09
#2025-08-12|2396.01
#2025-08-13|2422.81
#2025-08-14|2393.46
#2025-08-15|2415.55
#2025-08-18|2401.10
#2025-08-19|2441.26
#2025-08-20|2439.47
#2025-08-21|2416.81
#2025-08-22|2486.98
#2025-08-25|2454.49
#2025-08-26|2411.20
#2025-08-27|2417.63
#2025-08-28|2454.74
#2025-08-29|2415.14
#2025-09-01|2404.27
#2025-09-02|2340.43
#2025-09-03|2357.79
#2025-09-04|2364.98
#2025-09-05|2428.86
#2025-09-08|2458.86
#2025-09-09|2445.92
#2025-09-10|2412.76
#2025-09-11|2410.20
#2025-09-12|2430.97
#2025-09-15|2430.63
#2025-09-16|2465.51
#2025-09-17|2479.02
#2025-09-18|2548.07
#2025-09-19|2493.60
#2025-09-22|2503.43
#2025-09-23|2539.25
#2025-09-24|2517.75
#2025-09-25|2495.45
#2025-09-26|2464.41
#2025-09-29|2499.54
#2025-09-30|2522.68
#2025-10-01|2527.72
#2025-10-02|2577.23
#2025-10-03|2578.21
#2025-10-06|2571.18
#2025-10-07|2540.70
#2025-10-08|2515.03
#2025-10-09|2510.78
#2025-10-10|2455.86
#2025-10-13|2489.37
#2025-10-14|2453.77
#2025-10-15|2509.73
#2025-10-16|2553.98
#2025-10-17|2529.34
#2025-10-20|2585.85
#2025-10-21|2651.60
#2025-10-22|2610.56
#2025-10-23|2374.63
#2025-10-24|2361.42
#2025-10-27|2365.96
#2025-10-28|2365.31
#2025-10-29|2353.95
#2025-10-30|2320.05
#2025-10-31|2333.44
#2025-11-03|2295.81
#2025-11-04|2251.09
#2025-11-05|2243.84
#2025-11-06|2204.36
#2025-11-07|2193.62
#2025-11-10|2234.92
#2025-11-11|2281.05
#2025-11-12|2308.58
#2025-11-13|2319.59
#2025-11-14|2289.75
#2025-11-17|2244.09
#2025-11-18|2186.19
#2025-11-19|2186.76
#2025-11-20|2156.43
#2025-11-21|2178.00
#2025-11-24|2214.88
#2025-11-25|2235.47
#2025-11-26|2252.95
#2025-11-27|2260.18
#2025-11-28|2271.25
#2025-12-01|2280.59
#2025-12-02|2275.15
#2025-12-03|2316.61
#2025-12-04|2386.92
#2025-12-05|2404.88
#2025-12-08|2386.39
#2025-12-09|2398.29
#2025-12-10|2381.55
#2025-12-11|2442.85
#2025-12-12|2441.56
#2025-12-15|2463.06
#2025-12-16|2439.27
#2025-12-17|2437.97
#2025-12-18|2439.67
#2025-12-19|2430.42
#2025-12-22|2432.13
#2025-12-23|2412.10
#2025-12-24|2409.50
#2025-12-25|2409.50
#2025-12-26|2409.30
#2025-12-29|2418.14
#2025-12-30|2437.53
#2025-12-31|2427.07
#2026-01-01|2427.07
#2026-01-02|2434.32
#2026-01-05|2473.07
#2026-01-06|2488.81
#2026-01-07|2522.98
#2026-01-08|2500.47
#2026-01-09|2556.09
#2026-01-12|2518.73
#2026-01-13|2533.59
#2026-01-14|2510.71
#2026-01-15|2484.66
#2026-01-16|2465.26
#2026-01-19|2384.73
#2026-01-20|2391.85
#2026-01-21|2409.92
#2026-01-22|2451.52
#2026-01-23|2463.00
#2026-01-26|2480.94
#2026-01-27|2478.99
#2026-01-28|2485.32
#2026-01-29|2381.44
#2026-01-30|2432.06
#2026-02-02|2433.69
#2026-02-03|2306.11
#2026-02-04|2328.75
#2026-02-05|2323.77
#2026-02-06|2303.65
#2026-02-09|2388.46
#2026-02-10|2417.66
#2026-02-11|2220.53
#2026-02-12|2174.26
#2026-02-13|2200.11
#2026-02-16|2099.19
#2026-02-17|2120.64
#2026-02-18|2179.09
#2026-02-19|2156.26
#2026-02-20|2168.25
#2026-02-23|2146.36
#2026-02-24|2161.95
#2026-02-25|2185.66
#2026-02-26|2225.69
#2026-02-27|2232.74
#2026-03-02|2175.66
#2026-03-03|2138.07
#2026-03-04|2169.01
#2026-03-05|2210.18
#2026-03-06|2176.67
#2026-03-09|2162.35
#2026-03-10|2195.35
#2026-03-11|2197.81
#2026-03-12|2199.75
#2026-03-13|2180.63
#2026-03-16|2193.17
#2026-03-17|2184.17
#2026-03-18|2168.86
#2026-03-19|2099.33
#2026-03-20|2041.77
#2026-03-23|2044.73
#2026-03-24|2029.20
#2026-03-25|2078.41
#2026-03-26|2083.92
#2026-03-27|2047.89
#2026-03-30|2037.28
#2026-03-31|2093.60
#2026-04-01|2169.37
#2026-04-02|2138.44
#2026-04-03|2138.44
#2026-04-06|2136.87
#2026-04-07|2159.17
#2026-04-08|2261.45
#2026-04-09|2218.50
#2026-04-10|2278.94