Table Data - Nasdaq France Technology Total Return Index
| Title | Nasdaq France Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQFR10T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:50 PM CDT |
| Notes | For more information about this series, see: NQFR10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 2742.36 |
| 2001-04-02 | 2709.54 |
| 2001-04-03 | 2475.85 |
| 2001-04-04 | 2616.46 |
| 2001-04-05 | 2662.27 |
| 2001-04-06 | 2588.91 |
| 2001-04-09 | 2595.35 |
| 2001-04-10 | 2742.95 |
| 2001-04-11 | 2856.74 |
| 2001-04-12 | 2868.64 |
| 2001-04-13 | . |
| 2001-04-16 | 2839.11 |
| 2001-04-17 | 2687.93 |
| 2001-04-18 | 2937.76 |
| 2001-04-19 | 3010.18 |
| 2001-04-20 | 3015.98 |
| 2001-04-23 | 2922.21 |
| 2001-04-24 | 2857.03 |
| 2001-04-25 | 2807.07 |
| 2001-04-26 | 2926.29 |
| 2001-04-27 | 2947.07 |
| 2001-04-30 | 3098.11 |
| 2001-05-01 | 3114.54 |
| 2001-05-02 | 3158.69 |
| 2001-05-03 | 3062.80 |
| 2001-05-04 | 2998.71 |
| 2001-05-07 | 3078.97 |
| 2001-05-08 | 3063.79 |
| 2001-05-09 | 2970.13 |
| 2001-05-10 | 3060.08 |
| 2001-05-11 | 2994.78 |
| 2001-05-14 | 2905.15 |
| 2001-05-15 | 2979.62 |
| 2001-05-16 | 2918.36 |
| 2001-05-17 | 2961.07 |
| 2001-05-18 | 2840.78 |
| 2001-05-21 | 2913.58 |
| 2001-05-22 | 2988.46 |
| 2001-05-23 | 2876.30 |
| 2001-05-24 | 2862.70 |
| 2001-05-25 | 2733.21 |
| 2001-05-28 | . |
| 2001-05-29 | 2660.11 |
| 2001-05-30 | 2543.82 |
| 2001-05-31 | 2547.15 |
| 2001-06-01 | 2498.43 |
| 2001-06-04 | 2501.68 |
| 2001-06-05 | 2574.01 |
| 2001-06-06 | 2598.91 |
| 2001-06-07 | 2539.21 |
| 2001-06-08 | 2534.36 |
| 2001-06-11 | 2482.49 |
| 2001-06-12 | 2375.64 |
| 2001-06-13 | 2391.75 |
| 2001-06-14 | 2325.92 |
| 2001-06-15 | 2262.25 |
| 2001-06-18 | 2202.94 |
| 2001-06-19 | 2196.76 |
| 2001-06-20 | 2126.13 |
| 2001-06-21 | 2102.19 |
| 2001-06-22 | 2147.23 |
| 2001-06-25 | 2111.64 |
| 2001-06-26 | 1924.44 |
| 2001-06-27 | 1909.72 |
| 2001-06-28 | 1928.19 |
| 2001-06-29 | 1991.69 |
| 2001-07-02 | 2035.07 |
| 2001-07-03 | 1996.37 |
| 2001-07-04 | . |
| 2001-07-05 | 1736.77 |
| 2001-07-06 | 1673.87 |
| 2001-07-09 | 1703.07 |
| 2001-07-10 | 1683.96 |
| 2001-07-11 | 1623.57 |
| 2001-07-12 | 1642.88 |
| 2001-07-13 | 1690.35 |
| 2001-07-16 | 1700.67 |
| 2001-07-17 | 1684.08 |
| 2001-07-18 | 1707.74 |
| 2001-07-19 | 1729.29 |
| 2001-07-20 | 1641.88 |
| 2001-07-23 | 1637.48 |
| 2001-07-24 | 1625.15 |
| 2001-07-25 | 1583.97 |
| 2001-07-26 | 1628.64 |
| 2001-07-27 | 1715.12 |
| 2001-07-30 | 1782.61 |
| 2001-07-31 | 1817.09 |
| 2001-08-01 | 1882.95 |
| 2001-08-02 | 1923.56 |
| 2001-08-03 | 1883.66 |
| 2001-08-06 | 1872.09 |
| 2001-08-07 | 1852.81 |
| 2001-08-08 | 1802.19 |
| 2001-08-09 | 1721.43 |
| 2001-08-10 | 1718.31 |
| 2001-08-13 | 1752.83 |
| 2001-08-14 | 1799.78 |
| 2001-08-15 | 1804.58 |
| 2001-08-16 | 1733.66 |
| 2001-08-17 | 1707.04 |
| 2001-08-20 | 1694.76 |
| 2001-08-21 | 1721.55 |
| 2001-08-22 | 1723.35 |
| 2001-08-23 | 1733.28 |
| 2001-08-24 | 1809.82 |
| 2001-08-27 | 1816.02 |
| 2001-08-28 | 1750.57 |
| 2001-08-29 | 1770.34 |
| 2001-08-30 | 1674.22 |
| 2001-08-31 | 1646.01 |
| 2001-09-03 | . |
| 2001-09-04 | 1581.15 |
| 2001-09-05 | 1448.76 |
| 2001-09-06 | 1399.83 |
| 2001-09-07 | 1423.99 |
| 2001-09-10 | 1415.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1284.31 |
| 2001-09-18 | 1306.66 |
| 2001-09-19 | 1277.34 |
| 2001-09-20 | 1210.58 |
| 2001-09-21 | 1144.97 |
| 2001-09-24 | 1225.82 |
| 2001-09-25 | 1266.57 |
| 2001-09-26 | 1291.14 |
| 2001-09-27 | 1236.79 |
| 2001-09-28 | 1248.17 |
| 2001-10-01 | 1220.47 |
| 2001-10-02 | 1237.09 |
| 2001-10-03 | 1198.24 |
| 2001-10-04 | 1266.64 |
| 2001-10-05 | 1250.26 |
| 2001-10-08 | 1246.11 |
| 2001-10-09 | 1287.48 |
| 2001-10-10 | 1366.05 |
| 2001-10-11 | 1391.13 |
| 2001-10-12 | 1427.91 |
| 2001-10-15 | 1365.79 |
| 2001-10-16 | 1443.11 |
| 2001-10-17 | 1560.71 |
| 2001-10-18 | 1489.00 |
| 2001-10-19 | 1435.90 |
| 2001-10-22 | 1460.91 |
| 2001-10-23 | 1517.78 |
| 2001-10-24 | 1574.14 |
| 2001-10-25 | 1539.13 |
| 2001-10-26 | 1601.35 |
| 2001-10-29 | 1564.95 |
| 2001-10-30 | 1488.09 |
| 2001-10-31 | 1543.64 |
| 2001-11-01 | 1553.82 |
| 2001-11-02 | 1592.13 |
| 2001-11-05 | 1676.66 |
| 2001-11-06 | 1696.79 |
| 2001-11-07 | 1692.34 |
| 2001-11-08 | 1739.61 |
| 2001-11-09 | 1693.01 |
| 2001-11-12 | 1631.79 |
| 2001-11-13 | 1730.94 |
| 2001-11-14 | 1792.24 |
| 2001-11-15 | 1846.62 |
| 2001-11-16 | 1880.12 |
| 2001-11-19 | 1937.82 |
| 2001-11-20 | 1847.17 |
| 2001-11-21 | 1775.63 |
| 2001-11-22 | . |
| 2001-11-23 | 1806.83 |
| 2001-11-26 | 1842.72 |
| 2001-11-27 | 1826.98 |
| 2001-11-28 | 1760.23 |
| 2001-11-29 | 1755.28 |
| 2001-11-30 | 1822.66 |
| 2001-12-03 | 1781.34 |
| 2001-12-04 | 1847.07 |
| 2001-12-05 | 1997.56 |
| 2001-12-06 | 2012.05 |
| 2001-12-07 | 1990.17 |
| 2001-12-10 | 1926.14 |
| 2001-12-11 | 1946.58 |
| 2001-12-12 | 1911.32 |
| 2001-12-13 | 1804.85 |
| 2001-12-14 | 1765.21 |
| 2001-12-17 | 1859.99 |
| 2001-12-18 | 1835.88 |
| 2001-12-19 | 1799.42 |
| 2001-12-20 | 1726.40 |
| 2001-12-21 | 1708.98 |
| 2001-12-24 | 1692.46 |
| 2001-12-25 | . |
| 2001-12-26 | 1694.00 |
| 2001-12-27 | 1748.27 |
| 2001-12-28 | 1770.79 |
| 2001-12-31 | 1788.06 |
| 2002-01-01 | . |
| 2002-01-02 | 1803.34 |
| 2002-01-03 | 1931.20 |
| 2002-01-04 | 1917.74 |
| 2002-01-07 | 1915.26 |
| 2002-01-08 | 1860.64 |
| 2002-01-09 | 1904.45 |
| 2002-01-10 | 1851.80 |
| 2002-01-11 | 1862.20 |
| 2002-01-14 | 1803.79 |
| 2002-01-15 | 1835.03 |
| 2002-01-16 | 1737.39 |
| 2002-01-17 | 1756.72 |
| 2002-01-18 | 1714.78 |
| 2002-01-21 | . |
| 2002-01-22 | 1669.51 |
| 2002-01-23 | 1656.58 |
| 2002-01-24 | 1710.77 |
| 2002-01-25 | 1643.92 |
| 2002-01-28 | 1671.76 |
| 2002-01-29 | 1666.94 |
| 2002-01-30 | 1644.12 |
| 2002-01-31 | 1674.39 |
| 2002-02-01 | 1677.71 |
| 2002-02-04 | 1667.36 |
| 2002-02-05 | 1599.05 |
| 2002-02-06 | 1595.06 |
| 2002-02-07 | 1608.53 |
| 2002-02-08 | 1603.96 |
| 2002-02-11 | 1654.24 |
| 2002-02-12 | 1653.88 |
| 2002-02-13 | 1644.96 |
| 2002-02-14 | 1668.86 |
| 2002-02-15 | 1595.93 |
| 2002-02-18 | . |
| 2002-02-19 | 1542.81 |
| 2002-02-20 | 1518.42 |
| 2002-02-21 | 1521.32 |
| 2002-02-22 | 1493.47 |
| 2002-02-25 | 1508.37 |
| 2002-02-26 | 1544.80 |
| 2002-02-27 | 1587.18 |
| 2002-02-28 | 1578.40 |
| 2002-03-01 | 1581.81 |
| 2002-03-04 | 1678.00 |
| 2002-03-05 | 1697.70 |
| 2002-03-06 | 1714.54 |
| 2002-03-07 | 1760.65 |
| 2002-03-08 | 1775.67 |
| 2002-03-11 | 1755.13 |
| 2002-03-12 | 1692.01 |
| 2002-03-13 | 1698.74 |
| 2002-03-14 | 1696.48 |
| 2002-03-15 | 1696.42 |
| 2002-03-18 | 1724.71 |
| 2002-03-19 | 1693.83 |
| 2002-03-20 | 1659.96 |
| 2002-03-21 | 1656.10 |
| 2002-03-22 | 1682.64 |
| 2002-03-25 | 1668.93 |
| 2002-03-26 | 1690.68 |
| 2002-03-27 | 1672.02 |
| 2002-03-28 | 1675.68 |
| 2002-03-29 | . |
| 2002-04-01 | 1689.51 |
| 2002-04-02 | 1663.51 |
| 2002-04-03 | 1650.59 |
| 2002-04-04 | 1613.99 |
| 2002-04-05 | 1592.97 |
| 2002-04-08 | 1529.56 |
| 2002-04-09 | 1558.63 |
| 2002-04-10 | 1577.66 |
| 2002-04-11 | 1507.61 |
| 2002-04-12 | 1500.01 |
| 2002-04-15 | 1549.86 |
| 2002-04-16 | 1614.36 |
| 2002-04-17 | 1627.86 |
| 2002-04-18 | 1610.51 |
| 2002-04-19 | 1590.81 |
| 2002-04-22 | 1533.15 |
| 2002-04-23 | 1509.12 |
| 2002-04-24 | 1498.81 |
| 2002-04-25 | 1481.98 |
| 2002-04-26 | 1490.24 |
| 2002-04-29 | 1478.39 |
| 2002-04-30 | 1460.83 |
| 2002-05-01 | 1469.10 |
| 2002-05-02 | 1391.88 |
| 2002-05-03 | 1362.67 |
| 2002-05-06 | 1386.58 |
| 2002-05-07 | 1346.48 |
| 2002-05-08 | 1429.73 |
| 2002-05-09 | 1416.28 |
| 2002-05-10 | 1361.86 |
| 2002-05-13 | 1387.12 |
| 2002-05-14 | 1429.87 |
| 2002-05-15 | 1446.03 |
| 2002-05-16 | 1421.76 |
| 2002-05-17 | 1438.80 |
| 2002-05-20 | 1426.17 |
| 2002-05-21 | 1397.74 |
| 2002-05-22 | 1362.80 |
| 2002-05-23 | 1342.52 |
| 2002-05-24 | 1339.07 |
| 2002-05-27 | . |
| 2002-05-28 | 1350.66 |
| 2002-05-29 | 1335.42 |
| 2002-05-30 | 1291.01 |
| 2002-05-31 | 1315.50 |
| 2002-06-03 | 1308.82 |
| 2002-06-04 | 1265.98 |
| 2002-06-05 | 1256.27 |
| 2002-06-06 | 1256.95 |
| 2002-06-07 | 1211.66 |
| 2002-06-10 | 1220.85 |
| 2002-06-11 | 1231.80 |
| 2002-06-12 | 1183.55 |
| 2002-06-13 | 1146.79 |
| 2002-06-14 | 1111.25 |
| 2002-06-17 | 1150.91 |
| 2002-06-18 | 1164.47 |
| 2002-06-19 | 1122.87 |
| 2002-06-20 | 1094.57 |
| 2002-06-21 | 1092.47 |
| 2002-06-24 | 1058.67 |
| 2002-06-25 | 1109.76 |
| 2002-06-26 | 1029.00 |
| 2002-06-27 | 1010.08 |
| 2002-06-28 | 1000.65 |
| 2002-07-01 | 1025.99 |
| 2002-07-02 | 957.77 |
| 2002-07-03 | 865.72 |
| 2002-07-04 | . |
| 2002-07-05 | 948.99 |
| 2002-07-08 | 966.44 |
| 2002-07-09 | 956.76 |
| 2002-07-10 | 894.57 |
| 2002-07-11 | 861.52 |
| 2002-07-12 | 888.64 |
| 2002-07-15 | 873.68 |
| 2002-07-16 | 875.34 |
| 2002-07-17 | 938.32 |
| 2002-07-18 | 951.92 |
| 2002-07-19 | 886.73 |
| 2002-07-22 | 840.67 |
| 2002-07-23 | 809.80 |
| 2002-07-24 | 786.18 |
| 2002-07-25 | 793.99 |
| 2002-07-26 | 747.70 |
| 2002-07-29 | 774.43 |
| 2002-07-30 | 800.16 |
| 2002-07-31 | 792.70 |
| 2002-08-01 | 757.84 |
| 2002-08-02 | 733.07 |
| 2002-08-05 | 709.46 |
| 2002-08-06 | 710.58 |
| 2002-08-07 | 704.10 |
| 2002-08-08 | 724.69 |
| 2002-08-09 | 719.25 |
| 2002-08-12 | 712.28 |
| 2002-08-13 | 707.91 |
| 2002-08-14 | 688.71 |
| 2002-08-15 | 706.75 |
| 2002-08-16 | 702.08 |
| 2002-08-19 | 732.08 |
| 2002-08-20 | 734.47 |
| 2002-08-21 | 783.38 |
| 2002-08-22 | 849.50 |
| 2002-08-23 | 819.97 |
| 2002-08-26 | 789.59 |
| 2002-08-27 | 821.92 |
| 2002-08-28 | 777.14 |
| 2002-08-29 | 763.50 |
| 2002-08-30 | 751.08 |
| 2002-09-02 | . |
| 2002-09-03 | 706.70 |
| 2002-09-04 | 704.07 |
| 2002-09-05 | 673.26 |
| 2002-09-06 | 679.70 |
| 2002-09-09 | 659.45 |
| 2002-09-10 | 652.95 |
| 2002-09-11 | 669.10 |
| 2002-09-12 | 655.45 |
| 2002-09-13 | 617.57 |
| 2002-09-16 | 597.81 |
| 2002-09-17 | 570.33 |
| 2002-09-18 | 538.42 |
| 2002-09-19 | 487.06 |
| 2002-09-20 | 497.54 |
| 2002-09-23 | 454.48 |
| 2002-09-24 | 445.49 |
| 2002-09-25 | 454.20 |
| 2002-09-26 | 468.42 |
| 2002-09-27 | 453.92 |
| 2002-09-30 | 425.74 |
| 2002-10-01 | 414.78 |
| 2002-10-02 | 441.46 |
| 2002-10-03 | 430.64 |
| 2002-10-04 | 420.68 |
| 2002-10-07 | 409.05 |
| 2002-10-08 | 401.90 |
| 2002-10-09 | 421.94 |
| 2002-10-10 | 441.09 |
| 2002-10-11 | 485.09 |
| 2002-10-14 | 474.02 |
| 2002-10-15 | 531.02 |
| 2002-10-16 | 522.17 |
| 2002-10-17 | 591.92 |
| 2002-10-18 | 593.92 |
| 2002-10-21 | 616.11 |
| 2002-10-22 | 606.77 |
| 2002-10-23 | 532.22 |
| 2002-10-24 | 558.15 |
| 2002-10-25 | 562.20 |
| 2002-10-28 | 599.99 |
| 2002-10-29 | 554.18 |
| 2002-10-30 | 662.67 |
| 2002-10-31 | 678.04 |
| 2002-11-01 | 681.76 |
| 2002-11-04 | 749.02 |
| 2002-11-05 | 741.49 |
| 2002-11-06 | 736.68 |
| 2002-11-07 | 673.83 |
| 2002-11-08 | 660.04 |
| 2002-11-11 | 635.16 |
| 2002-11-12 | 663.81 |
| 2002-11-13 | 653.27 |
| 2002-11-14 | 689.09 |
| 2002-11-15 | 706.90 |
| 2002-11-18 | 710.09 |
| 2002-11-19 | 683.73 |
| 2002-11-20 | 676.53 |
| 2002-11-21 | 726.33 |
| 2002-11-22 | 758.54 |
| 2002-11-25 | 758.95 |
| 2002-11-26 | 742.35 |
| 2002-11-27 | 750.67 |
| 2002-11-28 | . |
| 2002-11-29 | 772.87 |
| 2002-12-02 | 801.32 |
| 2002-12-03 | 774.11 |
| 2002-12-04 | 744.15 |
| 2002-12-05 | 727.36 |
| 2002-12-06 | 728.97 |
| 2002-12-09 | 698.69 |
| 2002-12-10 | 688.92 |
| 2002-12-11 | 690.47 |
| 2002-12-12 | 637.18 |
| 2002-12-13 | 639.01 |
| 2002-12-16 | 657.87 |
| 2002-12-17 | 653.77 |
| 2002-12-18 | 620.49 |
| 2002-12-19 | 608.85 |
| 2002-12-20 | 627.20 |
| 2002-12-23 | 617.41 |
| 2002-12-24 | 614.03 |
| 2002-12-25 | . |
| 2002-12-26 | 615.57 |
| 2002-12-27 | 612.29 |
| 2002-12-30 | 608.59 |
| 2002-12-31 | 604.97 |
| 2003-01-01 | . |
| 2003-01-02 | 654.51 |
| 2003-01-03 | 657.59 |
| 2003-01-06 | 688.53 |
| 2003-01-07 | 691.95 |
| 2003-01-08 | 669.43 |
| 2003-01-09 | 678.90 |
| 2003-01-10 | 727.63 |
| 2003-01-13 | 746.24 |
| 2003-01-14 | 826.55 |
| 2003-01-15 | 819.59 |
| 2003-01-16 | 810.43 |
| 2003-01-17 | 773.03 |
| 2003-01-20 | . |
| 2003-01-21 | 782.38 |
| 2003-01-22 | 769.57 |
| 2003-01-23 | 786.92 |
| 2003-01-24 | 803.00 |
| 2003-01-27 | 777.16 |
| 2003-01-28 | 774.23 |
| 2003-01-29 | 769.63 |
| 2003-01-30 | 792.32 |
| 2003-01-31 | 806.39 |
| 2003-02-03 | 803.97 |
| 2003-02-04 | 767.72 |
| 2003-02-05 | 783.86 |
| 2003-02-06 | 787.05 |
| 2003-02-07 | 775.06 |
| 2003-02-10 | 770.44 |
| 2003-02-11 | 794.32 |
| 2003-02-12 | 794.12 |
| 2003-02-13 | 795.93 |
| 2003-02-14 | 808.09 |
| 2003-02-17 | . |
| 2003-02-18 | 852.71 |
| 2003-02-19 | 832.11 |
| 2003-02-20 | 811.19 |
| 2003-02-21 | 790.18 |
| 2003-02-24 | 774.06 |
| 2003-02-25 | 724.93 |
| 2003-02-26 | 720.41 |
| 2003-02-27 | 735.61 |
| 2003-02-28 | 790.68 |
| 2003-03-03 | 787.77 |
| 2003-03-04 | 758.12 |
| 2003-03-05 | 767.26 |
| 2003-03-06 | 766.92 |
| 2003-03-07 | 759.53 |
| 2003-03-10 | 733.42 |
| 2003-03-11 | 733.85 |
| 2003-03-12 | 714.90 |
| 2003-03-13 | 729.85 |
| 2003-03-14 | 802.87 |
| 2003-03-17 | 823.63 |
| 2003-03-18 | 822.47 |
| 2003-03-19 | 819.49 |
| 2003-03-20 | 818.57 |
| 2003-03-21 | 842.38 |
| 2003-03-24 | 778.26 |
| 2003-03-25 | 802.11 |
| 2003-03-26 | 813.86 |
| 2003-03-27 | 796.07 |
| 2003-03-28 | 805.07 |
| 2003-03-31 | 764.48 |
| 2003-04-01 | 777.69 |
| 2003-04-02 | 804.62 |
| 2003-04-03 | 819.70 |
| 2003-04-04 | 814.30 |
| 2003-04-07 | 845.08 |
| 2003-04-08 | 822.40 |
| 2003-04-09 | 830.87 |
| 2003-04-10 | 829.45 |
| 2003-04-11 | 834.45 |
| 2003-04-14 | 844.39 |
| 2003-04-15 | 862.91 |
| 2003-04-16 | 883.36 |
| 2003-04-17 | 880.93 |
| 2003-04-18 | . |
| 2003-04-21 | 877.13 |
| 2003-04-22 | 905.32 |
| 2003-04-23 | 901.42 |
| 2003-04-24 | 896.11 |
| 2003-04-25 | 890.07 |
| 2003-04-28 | 898.55 |
| 2003-04-29 | 924.72 |
| 2003-04-30 | 938.65 |
| 2003-05-01 | 947.27 |
| 2003-05-02 | 957.53 |
| 2003-05-05 | 984.26 |
| 2003-05-06 | 1013.90 |
| 2003-05-07 | 1005.00 |
| 2003-05-08 | 988.10 |
| 2003-05-09 | 971.42 |
| 2003-05-12 | 989.47 |
| 2003-05-13 | 978.86 |
| 2003-05-14 | 969.51 |
| 2003-05-15 | 991.30 |
| 2003-05-16 | 998.97 |
| 2003-05-19 | 961.52 |
| 2003-05-20 | 955.68 |
| 2003-05-21 | 931.45 |
| 2003-05-22 | 958.01 |
| 2003-05-23 | 960.20 |
| 2003-05-26 | . |
| 2003-05-27 | 963.64 |
| 2003-05-28 | 994.10 |
| 2003-05-29 | 1026.50 |
| 2003-05-30 | 1051.56 |
| 2003-06-02 | 1089.97 |
| 2003-06-03 | 1065.28 |
| 2003-06-04 | 1078.45 |
| 2003-06-05 | 1105.10 |
| 2003-06-06 | 1148.65 |
| 2003-06-09 | 1119.39 |
| 2003-06-10 | 1135.84 |
| 2003-06-11 | 1120.76 |
| 2003-06-12 | 1106.31 |
| 2003-06-13 | 1094.31 |
| 2003-06-16 | 1143.42 |
| 2003-06-17 | 1166.12 |
| 2003-06-18 | 1143.85 |
| 2003-06-19 | 1132.08 |
| 2003-06-20 | 1104.36 |
| 2003-06-23 | 1064.38 |
| 2003-06-24 | 1035.79 |
| 2003-06-25 | 1052.46 |
| 2003-06-26 | 1048.80 |
| 2003-06-27 | 1059.20 |
| 2003-06-30 | 1047.44 |
| 2003-07-01 | 1027.13 |
| 2003-07-02 | 1059.27 |
| 2003-07-03 | 1066.52 |
| 2003-07-04 | . |
| 2003-07-07 | 1103.32 |
| 2003-07-08 | 1092.94 |
| 2003-07-09 | 1091.86 |
| 2003-07-10 | 1077.86 |
| 2003-07-11 | 1066.11 |
| 2003-07-14 | 1088.87 |
| 2003-07-15 | 1098.37 |
| 2003-07-16 | 1084.54 |
| 2003-07-17 | 1040.60 |
| 2003-07-18 | 1065.02 |
| 2003-07-21 | 1047.31 |
| 2003-07-22 | 1058.07 |
| 2003-07-23 | 1070.21 |
| 2003-07-24 | 1104.71 |
| 2003-07-25 | 1100.41 |
| 2003-07-28 | 1094.33 |
| 2003-07-29 | 1126.34 |
| 2003-07-30 | 1149.34 |
| 2003-07-31 | 1149.57 |
| 2003-08-01 | 1159.20 |
| 2003-08-04 | 1152.00 |
| 2003-08-05 | 1166.32 |
| 2003-08-06 | 1138.46 |
| 2003-08-07 | 1130.80 |
| 2003-08-08 | 1125.71 |
| 2003-08-11 | 1141.71 |
| 2003-08-12 | 1140.89 |
| 2003-08-13 | 1156.81 |
| 2003-08-14 | 1162.05 |
| 2003-08-15 | 1165.39 |
| 2003-08-18 | 1175.47 |
| 2003-08-19 | 1194.18 |
| 2003-08-20 | 1174.85 |
| 2003-08-21 | 1164.72 |
| 2003-08-22 | 1180.62 |
| 2003-08-25 | 1167.68 |
| 2003-08-26 | 1156.61 |
| 2003-08-27 | 1170.97 |
| 2003-08-28 | 1187.03 |
| 2003-08-29 | 1211.82 |
| 2003-09-01 | . |
| 2003-09-02 | 1248.50 |
| 2003-09-03 | 1331.75 |
| 2003-09-04 | 1321.70 |
| 2003-09-05 | 1343.92 |
| 2003-09-08 | 1371.91 |
| 2003-09-09 | 1357.82 |
| 2003-09-10 | 1302.22 |
| 2003-09-11 | 1299.70 |
| 2003-09-12 | 1328.36 |
| 2003-09-15 | 1323.86 |
| 2003-09-16 | 1349.26 |
| 2003-09-17 | 1393.01 |
| 2003-09-18 | 1417.09 |
| 2003-09-19 | 1390.04 |
| 2003-09-22 | 1356.18 |
| 2003-09-23 | 1360.57 |
| 2003-09-24 | 1364.70 |
| 2003-09-25 | 1338.39 |
| 2003-09-26 | 1297.58 |
| 2003-09-29 | 1303.58 |
| 2003-09-30 | 1300.57 |
| 2003-10-01 | 1318.25 |
| 2003-10-02 | 1357.24 |
| 2003-10-03 | 1402.37 |
| 2003-10-06 | 1415.31 |
| 2003-10-07 | 1408.02 |
| 2003-10-08 | 1435.97 |
| 2003-10-09 | 1477.60 |
| 2003-10-10 | 1468.23 |
| 2003-10-13 | 1482.89 |
| 2003-10-14 | 1464.88 |
| 2003-10-15 | 1473.05 |
| 2003-10-16 | 1437.79 |
| 2003-10-17 | 1428.36 |
| 2003-10-20 | 1411.27 |
| 2003-10-21 | 1424.42 |
| 2003-10-22 | 1405.89 |
| 2003-10-23 | 1386.76 |
| 2003-10-24 | 1416.39 |
| 2003-10-27 | 1430.51 |
| 2003-10-28 | 1464.63 |
| 2003-10-29 | 1497.01 |
| 2003-10-30 | 1479.22 |
| 2003-10-31 | 1485.31 |
| 2003-11-03 | 1503.96 |
| 2003-11-04 | 1492.34 |
| 2003-11-05 | 1460.43 |
| 2003-11-06 | 1461.46 |
| 2003-11-07 | 1494.66 |
| 2003-11-10 | 1475.86 |
| 2003-11-11 | 1460.20 |
| 2003-11-12 | 1477.51 |
| 2003-11-13 | 1475.47 |
| 2003-11-14 | 1482.94 |
| 2003-11-17 | 1423.63 |
| 2003-11-18 | 1435.68 |
| 2003-11-19 | 1432.81 |
| 2003-11-20 | 1434.22 |
| 2003-11-21 | 1449.05 |
| 2003-11-24 | 1454.25 |
| 2003-11-25 | 1479.17 |
| 2003-11-26 | 1493.71 |
| 2003-11-27 | . |
| 2003-11-28 | 1491.55 |
| 2003-12-01 | 1528.66 |
| 2003-12-02 | 1535.87 |
| 2003-12-03 | 1548.44 |
| 2003-12-04 | 1531.67 |
| 2003-12-05 | 1509.61 |
| 2003-12-08 | 1508.02 |
| 2003-12-09 | 1505.39 |
| 2003-12-10 | 1478.59 |
| 2003-12-11 | 1472.92 |
| 2003-12-12 | 1500.74 |
| 2003-12-15 | 1506.46 |
| 2003-12-16 | 1435.33 |
| 2003-12-17 | 1430.03 |
| 2003-12-18 | 1443.27 |
| 2003-12-19 | 1438.57 |
| 2003-12-22 | 1420.00 |
| 2003-12-23 | 1406.36 |
| 2003-12-24 | 1430.23 |
| 2003-12-25 | . |
| 2003-12-26 | 1429.65 |
| 2003-12-29 | 1443.59 |
| 2003-12-30 | 1459.05 |
| 2003-12-31 | 1461.66 |
| 2004-01-01 | . |
| 2004-01-02 | 1498.51 |
| 2004-01-05 | 1527.18 |
| 2004-01-06 | 1569.10 |
| 2004-01-07 | 1570.12 |
| 2004-01-08 | 1672.43 |
| 2004-01-09 | 1694.37 |
| 2004-01-12 | 1697.94 |
| 2004-01-13 | 1709.39 |
| 2004-01-14 | 1717.35 |
| 2004-01-15 | 1706.10 |
| 2004-01-16 | 1730.93 |
| 2004-01-19 | . |
| 2004-01-20 | 1756.69 |
| 2004-01-21 | 1729.82 |
| 2004-01-22 | 1722.36 |
| 2004-01-23 | 1722.50 |
| 2004-01-26 | 1709.04 |
| 2004-01-27 | 1737.81 |
| 2004-01-28 | 1717.16 |
| 2004-01-29 | 1648.66 |
| 2004-01-30 | 1667.08 |
| 2004-02-02 | 1673.93 |
| 2004-02-03 | 1679.44 |
| 2004-02-04 | 1614.63 |
| 2004-02-05 | 1610.79 |
| 2004-02-06 | 1617.63 |
| 2004-02-09 | 1637.33 |
| 2004-02-10 | 1664.15 |
| 2004-02-11 | 1686.72 |
| 2004-02-12 | 1711.45 |
| 2004-02-13 | 1676.56 |
| 2004-02-16 | . |
| 2004-02-17 | 1691.67 |
| 2004-02-18 | 1706.37 |
| 2004-02-19 | 1708.62 |
| 2004-02-20 | 1655.23 |
| 2004-02-23 | 1640.71 |
| 2004-02-24 | 1641.51 |
| 2004-02-25 | 1672.39 |
| 2004-02-26 | 1633.19 |
| 2004-02-27 | 1639.52 |
| 2004-03-01 | 1662.53 |
| 2004-03-02 | 1695.91 |
| 2004-03-03 | 1670.13 |
| 2004-03-04 | 1718.52 |
| 2004-03-05 | 1737.51 |
| 2004-03-08 | 1756.44 |
| 2004-03-09 | 1695.58 |
| 2004-03-10 | 1646.09 |
| 2004-03-11 | 1569.72 |
| 2004-03-12 | 1579.81 |
| 2004-03-15 | 1513.42 |
| 2004-03-16 | 1538.56 |
| 2004-03-17 | 1575.91 |
| 2004-03-18 | 1553.27 |
| 2004-03-19 | 1562.58 |
| 2004-03-22 | 1503.70 |
| 2004-03-23 | 1505.34 |
| 2004-03-24 | 1487.09 |
| 2004-03-25 | 1537.46 |
| 2004-03-26 | 1530.54 |
| 2004-03-29 | 1568.64 |
| 2004-03-30 | 1562.94 |
| 2004-03-31 | 1579.83 |
| 2004-04-01 | 1639.94 |
| 2004-04-02 | 1642.88 |
| 2004-04-05 | 1643.35 |
| 2004-04-06 | 1617.94 |
| 2004-04-07 | 1644.49 |
| 2004-04-08 | 1645.12 |
| 2004-04-09 | . |
| 2004-04-12 | 1640.49 |
| 2004-04-13 | 1605.77 |
| 2004-04-14 | 1573.99 |
| 2004-04-15 | 1543.45 |
| 2004-04-16 | 1559.84 |
| 2004-04-19 | 1550.39 |
| 2004-04-20 | 1561.25 |
| 2004-04-21 | 1508.58 |
| 2004-04-22 | 1539.37 |
| 2004-04-23 | 1557.14 |
| 2004-04-26 | 1575.03 |
| 2004-04-27 | 1574.06 |
| 2004-04-28 | 1539.57 |
| 2004-04-29 | 1547.92 |
| 2004-04-30 | 1499.05 |
| 2004-05-03 | 1520.59 |
| 2004-05-04 | 1542.31 |
| 2004-05-05 | 1554.98 |
| 2004-05-06 | 1494.54 |
| 2004-05-07 | 1474.57 |
| 2004-05-10 | 1414.08 |
| 2004-05-11 | 1447.81 |
| 2004-05-12 | 1405.39 |
| 2004-05-13 | 1417.15 |
| 2004-05-14 | 1397.61 |
| 2004-05-17 | 1372.54 |
| 2004-05-18 | 1403.24 |
| 2004-05-19 | 1459.92 |
| 2004-05-20 | 1436.10 |
| 2004-05-21 | 1434.77 |
| 2004-05-24 | 1446.31 |
| 2004-05-25 | 1449.37 |
| 2004-05-26 | 1477.97 |
| 2004-05-27 | 1522.72 |
| 2004-05-28 | 1498.18 |
| 2004-05-31 | . |
| 2004-06-01 | 1483.89 |
| 2004-06-02 | 1483.50 |
| 2004-06-03 | 1471.31 |
| 2004-06-04 | 1486.71 |
| 2004-06-07 | 1512.87 |
| 2004-06-08 | 1490.71 |
| 2004-06-09 | 1462.62 |
| 2004-06-10 | 1448.63 |
| 2004-06-11 | . |
| 2004-06-14 | 1416.36 |
| 2004-06-15 | 1439.98 |
| 2004-06-16 | 1455.51 |
| 2004-06-17 | 1452.74 |
| 2004-06-18 | 1465.72 |
| 2004-06-21 | 1472.47 |
| 2004-06-22 | 1459.64 |
| 2004-06-23 | 1496.20 |
| 2004-06-24 | 1556.73 |
| 2004-06-25 | 1556.03 |
| 2004-06-28 | 1581.92 |
| 2004-06-29 | 1578.49 |
| 2004-06-30 | 1585.13 |
| 2004-07-01 | 1555.54 |
| 2004-07-02 | 1542.89 |
| 2004-07-05 | . |
| 2004-07-06 | 1516.83 |
| 2004-07-07 | 1515.50 |
| 2004-07-08 | 1502.92 |
| 2004-07-09 | 1489.92 |
| 2004-07-12 | 1470.13 |
| 2004-07-13 | 1472.40 |
| 2004-07-14 | 1491.02 |
| 2004-07-15 | 1454.68 |
| 2004-07-16 | 1472.40 |
| 2004-07-19 | 1455.80 |
| 2004-07-20 | 1459.19 |
| 2004-07-21 | 1477.12 |
| 2004-07-22 | 1442.62 |
| 2004-07-23 | 1410.76 |
| 2004-07-26 | 1377.66 |
| 2004-07-27 | 1373.71 |
| 2004-07-28 | 1383.93 |
| 2004-07-29 | 1400.48 |
| 2004-07-30 | 1378.50 |
| 2004-08-02 | 1341.02 |
| 2004-08-03 | 1341.15 |
| 2004-08-04 | 1312.52 |
| 2004-08-05 | 1298.44 |
| 2004-08-06 | 1278.62 |
| 2004-08-09 | 1261.99 |
| 2004-08-10 | 1290.72 |
| 2004-08-11 | 1230.37 |
| 2004-08-12 | 1202.26 |
| 2004-08-13 | 1225.46 |
| 2004-08-16 | 1263.40 |
| 2004-08-17 | 1288.06 |
| 2004-08-18 | 1287.37 |
| 2004-08-19 | 1302.54 |
| 2004-08-20 | 1291.17 |
| 2004-08-23 | 1299.73 |
| 2004-08-24 | 1296.22 |
| 2004-08-25 | 1291.07 |
| 2004-08-26 | 1313.28 |
| 2004-08-27 | 1307.19 |
| 2004-08-30 | 1289.48 |
| 2004-08-31 | 1263.81 |
| 2004-09-01 | 1273.17 |
| 2004-09-02 | 1263.39 |
| 2004-09-03 | 1250.06 |
| 2004-09-06 | . |
| 2004-09-07 | 1262.33 |
| 2004-09-08 | 1283.91 |
| 2004-09-09 | 1248.57 |
| 2004-09-10 | 1286.87 |
| 2004-09-13 | 1317.09 |
| 2004-09-14 | 1320.42 |
| 2004-09-15 | 1291.36 |
| 2004-09-16 | 1287.47 |
| 2004-09-17 | 1300.25 |
| 2004-09-20 | 1282.09 |
| 2004-09-21 | 1297.43 |
| 2004-09-22 | 1283.65 |
| 2004-09-23 | 1266.79 |
| 2004-09-24 | 1265.98 |
| 2004-09-27 | 1245.71 |
| 2004-09-28 | 1244.74 |
| 2004-09-29 | 1256.67 |
| 2004-09-30 | 1260.99 |
| 2004-10-01 | 1296.70 |
| 2004-10-04 | 1325.05 |
| 2004-10-05 | 1322.86 |
| 2004-10-06 | 1319.44 |
| 2004-10-07 | 1337.75 |
| 2004-10-08 | 1341.61 |
| 2004-10-11 | 1327.10 |
| 2004-10-12 | 1292.29 |
| 2004-10-13 | 1294.80 |
| 2004-10-14 | 1303.32 |
| 2004-10-15 | 1325.08 |
| 2004-10-18 | 1315.36 |
| 2004-10-19 | 1341.26 |
| 2004-10-20 | 1340.31 |
| 2004-10-21 | 1413.90 |
| 2004-10-22 | 1433.73 |
| 2004-10-25 | 1425.79 |
| 2004-10-26 | 1418.13 |
| 2004-10-27 | 1440.38 |
| 2004-10-28 | 1473.12 |
| 2004-10-29 | 1459.45 |
| 2004-11-01 | 1474.69 |
| 2004-11-02 | 1480.95 |
| 2004-11-03 | 1494.85 |
| 2004-11-04 | 1474.75 |
| 2004-11-05 | 1503.68 |
| 2004-11-08 | 1511.94 |
| 2004-11-09 | 1522.68 |
| 2004-11-10 | 1522.56 |
| 2004-11-11 | 1538.89 |
| 2004-11-12 | 1542.81 |
| 2004-11-15 | 1535.67 |
| 2004-11-16 | 1523.84 |
| 2004-11-17 | 1570.79 |
| 2004-11-18 | 1574.89 |
| 2004-11-19 | 1581.91 |
| 2004-11-22 | 1567.80 |
| 2004-11-23 | 1562.83 |
| 2004-11-24 | 1564.33 |
| 2004-11-25 | . |
| 2004-11-26 | 1586.31 |
| 2004-11-29 | 1592.91 |
| 2004-11-30 | 1576.75 |
| 2004-12-01 | 1595.52 |
| 2004-12-02 | 1617.40 |
| 2004-12-03 | 1616.93 |
| 2004-12-06 | 1613.35 |
| 2004-12-07 | 1627.97 |
| 2004-12-08 | 1591.86 |
| 2004-12-09 | 1556.97 |
| 2004-12-10 | 1562.38 |
| 2004-12-13 | 1571.10 |
| 2004-12-14 | 1563.12 |
| 2004-12-15 | 1571.47 |
| 2004-12-16 | 1557.98 |
| 2004-12-17 | 1539.66 |
| 2004-12-20 | 1555.33 |
| 2004-12-21 | 1547.48 |
| 2004-12-22 | 1558.71 |
| 2004-12-23 | 1578.99 |
| 2004-12-24 | . |
| 2004-12-27 | 1585.84 |
| 2004-12-28 | 1599.41 |
| 2004-12-29 | 1601.84 |
| 2004-12-30 | 1614.07 |
| 2004-12-31 | 1613.04 |
| 2005-01-03 | 1615.81 |
| 2005-01-04 | 1579.01 |
| 2005-01-05 | 1561.92 |
| 2005-01-06 | 1545.85 |
| 2005-01-07 | 1532.77 |
| 2005-01-10 | 1559.41 |
| 2005-01-11 | 1544.77 |
| 2005-01-12 | 1539.23 |
| 2005-01-13 | 1534.14 |
| 2005-01-14 | 1516.42 |
| 2005-01-17 | . |
| 2005-01-18 | 1512.89 |
| 2005-01-19 | 1517.43 |
| 2005-01-20 | 1499.98 |
| 2005-01-21 | 1508.41 |
| 2005-01-24 | 1492.78 |
| 2005-01-25 | 1492.85 |
| 2005-01-26 | 1523.13 |
| 2005-01-27 | 1534.76 |
#2005-01-28|1520.29
#2005-01-31|1544.49
#2005-02-01|1565.18
#2005-02-02|1584.41
#2005-02-03|1451.43
#2005-02-04|1461.81
#2005-02-07|1475.34
#2005-02-08|1479.33
#2005-02-09|1481.37
#2005-02-10|1487.22
#2005-02-11|1487.01
#2005-02-14|1506.40
#2005-02-15|1506.38
#2005-02-16|1491.65
#2005-02-17|1484.46
#2005-02-18|1482.24
#2005-02-21| .
#2005-02-22|1523.02
#2005-02-23|1527.61
#2005-02-24|1543.39
#2005-02-25|1559.46
#2005-02-28|1551.53
#2005-03-01|1546.60
#2005-03-02|1544.11
#2005-03-03|1539.19
#2005-03-04|1549.20
#2005-03-07|1552.40
#2005-03-08|1560.10
#2005-03-09|1565.56
#2005-03-10|1550.80
#2005-03-11|1560.58
#2005-03-14|1546.47
#2005-03-15|1552.87
#2005-03-16|1538.19
#2005-03-17|1533.11
#2005-03-18|1522.32
#2005-03-21|1493.84
#2005-03-22|1500.97
#2005-03-23|1464.01
#2005-03-24|1471.72
#2005-03-25| .
#2005-03-28|1461.39
#2005-03-29|1468.73
#2005-03-30|1468.96
#2005-03-31|1473.33
#2005-04-01|1476.87
#2005-04-04|1443.32
#2005-04-05|1447.04
#2005-04-06|1459.79
#2005-04-07|1468.66
#2005-04-08|1463.87
#2005-04-11|1471.43
#2005-04-12|1450.54
#2005-04-13|1455.83
#2005-04-14|1428.72
#2005-04-15|1407.96
#2005-04-18|1380.31
#2005-04-19|1387.10
#2005-04-20|1404.53
#2005-04-21|1417.37
#2005-04-22|1427.81
#2005-04-25|1416.01
#2005-04-26|1413.00
#2005-04-27|1389.68
#2005-04-28|1325.33
#2005-04-29|1330.90
#2005-05-02|1336.12
#2005-05-03|1349.37
#2005-05-04|1368.47
#2005-05-05|1376.81
#2005-05-06|1369.12
#2005-05-09|1360.56
#2005-05-10|1354.80
#2005-05-11|1342.66
#2005-05-12|1345.25
#2005-05-13|1349.60
#2005-05-16|1364.10
#2005-05-17|1367.18
#2005-05-18|1408.07
#2005-05-19|1411.68
#2005-05-20|1404.07
#2005-05-23|1410.80
#2005-05-24|1394.46
#2005-05-25|1386.99
#2005-05-26|1385.79
#2005-05-27|1382.99
#2005-05-30| .
#2005-05-31|1360.59
#2005-06-01|1375.35
#2005-06-02|1389.15
#2005-06-03|1383.76
#2005-06-06|1370.95
#2005-06-07|1383.12
#2005-06-08|1399.11
#2005-06-09|1374.58
#2005-06-10|1383.70
#2005-06-13|1377.55
#2005-06-14|1393.45
#2005-06-15|1406.28
#2005-06-16|1419.05
#2005-06-17|1430.78
#2005-06-20|1403.33
#2005-06-21|1415.82
#2005-06-22|1417.65
#2005-06-23|1409.68
#2005-06-24|1385.74
#2005-06-27|1369.77
#2005-06-28|1367.56
#2005-06-29|1400.68
#2005-06-30|1389.36
#2005-07-01|1375.82
#2005-07-04| .
#2005-07-05|1365.69
#2005-07-06|1379.97
#2005-07-07|1353.49
#2005-07-08|1380.51
#2005-07-11|1425.08
#2005-07-12|1480.35
#2005-07-13|1479.33
#2005-07-14|1496.44
#2005-07-15|1483.36
#2005-07-18|1478.54
#2005-07-19|1486.53
#2005-07-20|1477.57
#2005-07-21|1492.17
#2005-07-22|1485.91
#2005-07-25|1472.29
#2005-07-26|1485.12
#2005-07-27|1487.32
#2005-07-28|1515.17
#2005-07-29|1524.37
#2005-08-01|1528.22
#2005-08-02|1542.53
#2005-08-03|1549.73
#2005-08-04|1536.65
#2005-08-05|1520.69
#2005-08-08|1528.86
#2005-08-09|1531.94
#2005-08-10|1547.38
#2005-08-11|1533.47
#2005-08-12|1520.13
#2005-08-15|1513.49
#2005-08-16|1504.82
#2005-08-17|1494.08
#2005-08-18|1475.63
#2005-08-19|1479.38
#2005-08-22|1494.07
#2005-08-23|1488.51
#2005-08-24|1480.67
#2005-08-25|1467.91
#2005-08-26|1472.95
#2005-08-29|1471.65
#2005-08-30|1462.88
#2005-08-31|1482.41
#2005-09-01|1519.65
#2005-09-02|1533.30
#2005-09-05| .
#2005-09-06|1557.14
#2005-09-07|1570.59
#2005-09-08|1569.34
#2005-09-09|1593.62
#2005-09-12|1592.29
#2005-09-13|1587.37
#2005-09-14|1599.22
#2005-09-15|1587.02
#2005-09-16|1605.41
#2005-09-19|1603.33
#2005-09-20|1612.44
#2005-09-21|1592.44
#2005-09-22|1564.14
#2005-09-23|1567.21
#2005-09-26|1614.61
#2005-09-27|1604.56
#2005-09-28|1627.54
#2005-09-29|1616.59
#2005-09-30|1640.72
#2005-10-03|1645.88
#2005-10-04|1655.18
#2005-10-05|1630.31
#2005-10-06|1630.57
#2005-10-07|1612.85
#2005-10-10|1610.34
#2005-10-11|1607.07
#2005-10-12|1602.25
#2005-10-13|1570.07
#2005-10-14|1592.60
#2005-10-17|1596.06
#2005-10-18|1570.38
#2005-10-19|1523.94
#2005-10-20|1540.56
#2005-10-21|1545.66
#2005-10-24|1556.18
#2005-10-25|1584.85
#2005-10-26|1583.62
#2005-10-27|1507.36
#2005-10-28|1482.29
#2005-10-31|1506.85
#2005-11-01|1505.91
#2005-11-02|1510.52
#2005-11-03|1540.97
#2005-11-04|1516.34
#2005-11-07|1511.99
#2005-11-08|1493.53
#2005-11-09|1486.25
#2005-11-10|1494.13
#2005-11-11|1508.86
#2005-11-14|1509.03
#2005-11-15|1525.96
#2005-11-16|1507.99
#2005-11-17|1524.05
#2005-11-18|1539.42
#2005-11-21|1533.79
#2005-11-22|1530.66
#2005-11-23|1555.03
#2005-11-24| .
#2005-11-25|1551.02
#2005-11-28|1565.61
#2005-11-29|1568.82
#2005-11-30|1570.10
#2005-12-01|1587.94
#2005-12-02|1593.87
#2005-12-05|1584.25
#2005-12-06|1590.35
#2005-12-07|1570.91
#2005-12-08|1593.49
#2005-12-09|1601.09
#2005-12-12|1634.08
#2005-12-13|1626.98
#2005-12-14|1636.42
#2005-12-15|1628.63
#2005-12-16|1638.82
#2005-12-19|1631.69
#2005-12-20|1601.53
#2005-12-21|1601.60
#2005-12-22|1608.84
#2005-12-23|1613.84
#2005-12-26| .
#2005-12-27|1617.83
#2005-12-28|1614.37
#2005-12-29|1600.53
#2005-12-30|1579.53
#2006-01-02| .
#2006-01-03|1631.33
#2006-01-04|1684.29
#2006-01-05|1711.09
#2006-01-06|1751.15
#2006-01-09|1748.68
#2006-01-10|1733.91
#2006-01-11|1732.74
#2006-01-12|1722.16
#2006-01-13|1710.99
#2006-01-16| .
#2006-01-17|1701.47
#2006-01-18|1692.70
#2006-01-19|1697.60
#2006-01-20|1669.31
#2006-01-23|1689.67
#2006-01-24|1689.46
#2006-01-25|1708.22
#2006-01-26|1725.53
#2006-01-27|1731.13
#2006-01-30|1710.86
#2006-01-31|1716.70
#2006-02-01|1741.66
#2006-02-02|1748.62
#2006-02-03|1723.25
#2006-02-06|1724.44
#2006-02-07|1709.81
#2006-02-08|1729.60
#2006-02-09|1749.54
#2006-02-10|1733.15
#2006-02-13|1733.52
#2006-02-14|1722.99
#2006-02-15|1717.40
#2006-02-16|1730.78
#2006-02-17|1734.74
#2006-02-20| .
#2006-02-21|1718.21
#2006-02-22|1718.85
#2006-02-23|1755.26
#2006-02-24|1744.05
#2006-02-27|1741.36
#2006-02-28|1734.73
#2006-03-01|1765.21
#2006-03-02|1783.92
#2006-03-03|1794.36
#2006-03-06|1804.94
#2006-03-07|1763.42
#2006-03-08|1746.92
#2006-03-09|1771.34
#2006-03-10|1773.25
#2006-03-13|1795.43
#2006-03-14|1816.48
#2006-03-15|1834.26
#2006-03-16|1870.77
#2006-03-17|1863.62
#2006-03-20|1874.96
#2006-03-21|1863.73
#2006-03-22|1892.20
#2006-03-23|1894.23
#2006-03-24|1910.66
#2006-03-27|1889.76
#2006-03-28|1916.15
#2006-03-29|1912.00
#2006-03-30|1943.99
#2006-03-31|1932.09
#2006-04-03|1977.37
#2006-04-04|1974.98
#2006-04-05|1996.84
#2006-04-06|2011.76
#2006-04-07|1961.25
#2006-04-10|1946.37
#2006-04-11|1914.01
#2006-04-12|1896.60
#2006-04-13|1906.16
#2006-04-14| .
#2006-04-17|1936.43
#2006-04-18|1917.20
#2006-04-19|1955.99
#2006-04-20|1971.18
#2006-04-21|1971.70
#2006-04-24|1962.31
#2006-04-25|1961.27
#2006-04-26|1964.74
#2006-04-27|1909.95
#2006-04-28|1901.48
#2006-05-01|1904.80
#2006-05-02|1914.59
#2006-05-03|1901.16
#2006-05-04|1934.90
#2006-05-05|1962.10
#2006-05-08|1956.29
#2006-05-09|1952.05
#2006-05-10|1947.56
#2006-05-11|1917.21
#2006-05-12|1883.40
#2006-05-15|1860.08
#2006-05-16|1866.04
#2006-05-17|1785.99
#2006-05-18|1770.35
#2006-05-19|1768.97
#2006-05-22|1727.90
#2006-05-23|1791.22
#2006-05-24|1756.90
#2006-05-25|1770.29
#2006-05-26|1808.15
#2006-05-29| .
#2006-05-30|1778.24
#2006-05-31|1794.95
#2006-06-01|1794.92
#2006-06-02|1817.66
#2006-06-05|1798.64
#2006-06-06|1727.21
#2006-06-07|1726.05
#2006-06-08|1647.58
#2006-06-09|1681.05
#2006-06-12|1652.63
#2006-06-13|1595.67
#2006-06-14|1604.66
#2006-06-15|1670.42
#2006-06-16|1671.43
#2006-06-19|1690.22
#2006-06-20|1702.81
#2006-06-21|1712.23
#2006-06-22|1706.01
#2006-06-23|1707.81
#2006-06-26|1706.91
#2006-06-27|1696.16
#2006-06-28|1671.93
#2006-06-29|1697.69
#2006-06-30|1756.06
#2006-07-03|1777.41
#2006-07-04| .
#2006-07-05|1741.31
#2006-07-06|1756.23
#2006-07-07|1734.18
#2006-07-10|1716.24
#2006-07-11|1653.49
#2006-07-12|1647.17
#2006-07-13|1607.41
#2006-07-14|1570.60
#2006-07-17|1533.03
#2006-07-18|1482.51
#2006-07-19|1525.54
#2006-07-20|1528.80
#2006-07-21|1488.44
#2006-07-24|1506.54
#2006-07-25|1518.13
#2006-07-26|1521.39
#2006-07-27|1577.96
#2006-07-28|1589.45
#2006-07-31|1595.97
#2006-08-01|1563.65
#2006-08-02|1575.70
#2006-08-03|1549.23
#2006-08-04|1583.08
#2006-08-07|1545.30
#2006-08-08|1540.79
#2006-08-09|1566.78
#2006-08-10|1538.15
#2006-08-11|1543.21
#2006-08-14|1562.29
#2006-08-15|1602.34
#2006-08-16|1657.43
#2006-08-17|1687.84
#2006-08-18|1683.47
#2006-08-21|1678.35
#2006-08-22|1664.79
#2006-08-23|1656.88
#2006-08-24|1659.18
#2006-08-25|1657.34
#2006-08-28|1690.32
#2006-08-29|1699.61
#2006-08-30|1752.75
#2006-08-31|1725.93
#2006-09-01|1724.66
#2006-09-04| .
#2006-09-05|1716.20
#2006-09-06|1695.00
#2006-09-07|1661.61
#2006-09-08|1666.00
#2006-09-11|1645.58
#2006-09-12|1691.34
#2006-09-13|1703.25
#2006-09-14|1696.32
#2006-09-15|1693.17
#2006-09-18|1694.48
#2006-09-19|1682.95
#2006-09-20|1703.50
#2006-09-21|1709.56
#2006-09-22|1696.60
#2006-09-25|1683.15
#2006-09-26|1702.59
#2006-09-27|1715.90
#2006-09-28|1712.35
#2006-09-29|1710.89
#2006-10-02|1715.27
#2006-10-03|1696.14
#2006-10-04|1714.31
#2006-10-05|1715.22
#2006-10-06|1672.03
#2006-10-09|1673.11
#2006-10-10|1680.29
#2006-10-11|1685.65
#2006-10-12|1695.89
#2006-10-13|1694.85
#2006-10-16|1715.90
#2006-10-17|1690.71
#2006-10-18|1702.74
#2006-10-19|1714.83
#2006-10-20|1718.00
#2006-10-23|1717.61
#2006-10-24|1773.36
#2006-10-25|1770.79
#2006-10-26|1771.89
#2006-10-27|1775.53
#2006-10-30|1777.85
#2006-10-31|1784.38
#2006-11-01|1786.08
#2006-11-02|1765.63
#2006-11-03|1755.97
#2006-11-06|1797.61
#2006-11-07|1844.16
#2006-11-08|1836.00
#2006-11-09|1845.28
#2006-11-10|1840.47
#2006-11-13|1845.62
#2006-11-14|1845.32
#2006-11-15|1880.60
#2006-11-16|1895.98
#2006-11-17|1877.40
#2006-11-20|1893.55
#2006-11-21|1879.23
#2006-11-22|1882.01
#2006-11-23| .
#2006-11-24|1877.74
#2006-11-27|1854.00
#2006-11-28|1857.11
#2006-11-29|1873.63
#2006-11-30|1881.44
#2006-12-01|1879.43
#2006-12-04|1864.32
#2006-12-05|1861.95
#2006-12-06|1866.02
#2006-12-07|1891.42
#2006-12-08|1906.50
#2006-12-11|1921.16
#2006-12-12|1924.77
#2006-12-13|1934.90
#2006-12-14|1919.89
#2006-12-15|1924.78
#2006-12-18|1937.52
#2006-12-19|1917.64
#2006-12-20|1937.44
#2006-12-21|1947.77
#2006-12-22|1935.37
#2006-12-25| .
#2006-12-26|1932.35
#2006-12-27|1957.58
#2006-12-28|1955.28
#2006-12-29|1962.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2054.67
#2007-01-04|2022.74
#2007-01-05|1988.50
#2007-01-08|2005.49
#2007-01-09|2026.08
#2007-01-10|2016.74
#2007-01-11|2055.54
#2007-01-12|2036.54
#2007-01-15| .
#2007-01-16|2005.06
#2007-01-17|2000.97
#2007-01-18|1970.33
#2007-01-19|1973.08
#2007-01-22|1945.46
#2007-01-23|1868.34
#2007-01-24|1875.48
#2007-01-25|1877.09
#2007-01-26|1854.36
#2007-01-29|1874.34
#2007-01-30|1880.49
#2007-01-31|1868.95
#2007-02-01|1886.00
#2007-02-02|1870.91
#2007-02-05|1867.05
#2007-02-06|1876.60
#2007-02-07|1899.36
#2007-02-08|1910.11
#2007-02-09|1906.92
#2007-02-12|1894.32
#2007-02-13|1898.66
#2007-02-14|1936.55
#2007-02-15|1947.35
#2007-02-16|1939.29
#2007-02-19| .
#2007-02-20|1951.91
#2007-02-21|1941.62
#2007-02-22|1940.64
#2007-02-23|1978.46
#2007-02-26|1977.78
#2007-02-27|1919.26
#2007-02-28|1895.40
#2007-03-01|1840.87
#2007-03-02|1856.79
#2007-03-05|1820.19
#2007-03-06|1820.94
#2007-03-07|1817.15
#2007-03-08|1855.86
#2007-03-09|1845.96
#2007-03-12|1846.93
#2007-03-13|1839.30
#2007-03-14|1793.15
#2007-03-15|1855.11
#2007-03-16|1868.52
#2007-03-19|1875.07
#2007-03-20|1871.34
#2007-03-21|1855.47
#2007-03-22|1858.74
#2007-03-23|1852.67
#2007-03-26|1880.30
#2007-03-27|1878.95
#2007-03-28|1891.29
#2007-03-29|1897.39
#2007-03-30|1891.67
#2007-04-02|1905.86
#2007-04-03|1942.92
#2007-04-04|1960.88
#2007-04-05|1970.00
#2007-04-06| .
#2007-04-09|1959.74
#2007-04-10|1985.85
#2007-04-11|1965.93
#2007-04-12|1972.14
#2007-04-13|1971.73
#2007-04-16|1996.75
#2007-04-17|2008.09
#2007-04-18|2010.47
#2007-04-19|2007.12
#2007-04-20|2008.52
#2007-04-23|1991.44
#2007-04-24|2024.53
#2007-04-25|2057.52
#2007-04-26|2041.02
#2007-04-27|2045.71
#2007-04-30|2042.07
#2007-05-01|2034.44
#2007-05-02|2055.68
#2007-05-03|2057.41
#2007-05-04|2072.15
#2007-05-07|2061.88
#2007-05-08|2044.58
#2007-05-09|2039.08
#2007-05-10|2025.45
#2007-05-11|2043.58
#2007-05-14|2035.84
#2007-05-15|2045.27
#2007-05-16|2020.77
#2007-05-17|2011.69
#2007-05-18|2045.06
#2007-05-21|2043.06
#2007-05-22|2052.58
#2007-05-23|2087.87
#2007-05-24|2057.75
#2007-05-25|2055.08
#2007-05-28| .
#2007-05-29|2069.35
#2007-05-30|2041.62
#2007-05-31|2078.64
#2007-06-01|2084.34
#2007-06-04|2076.06
#2007-06-05|2076.97
#2007-06-06|2042.94
#2007-06-07|2001.26
#2007-06-08|1993.30
#2007-06-11|2017.37
#2007-06-12|1983.67
#2007-06-13|1992.02
#2007-06-14|2014.19
#2007-06-15|2039.21
#2007-06-18|2043.35
#2007-06-19|2052.56
#2007-06-20|2076.76
#2007-06-21|2062.95
#2007-06-22|2063.01
#2007-06-25|2057.87
#2007-06-26|2056.02
#2007-06-27|2050.79
#2007-06-28|2088.47
#2007-06-29|2100.06
#2007-07-02|2120.41
#2007-07-03|2142.52
#2007-07-04| .
#2007-07-05|2134.40
#2007-07-06|2148.07
#2007-07-09|2143.71
#2007-07-10|2126.17
#2007-07-11|2121.75
#2007-07-12|2132.31
#2007-07-13|2141.59
#2007-07-16|2157.22
#2007-07-17|2141.58
#2007-07-18|2113.27
#2007-07-19|2156.02
#2007-07-20|2116.82
#2007-07-23|2128.18
#2007-07-24|2095.42
#2007-07-25|2070.75
#2007-07-26|2028.11
#2007-07-27|1988.75
#2007-07-30|2004.62
#2007-07-31|1911.59
#2007-08-01|1884.11
#2007-08-02|1889.05
#2007-08-03|1860.14
#2007-08-06|1824.71
#2007-08-07|1828.97
#2007-08-08|1892.35
#2007-08-09|1865.70
#2007-08-10|1790.84
#2007-08-13|1801.55
#2007-08-14|1778.96
#2007-08-15|1767.14
#2007-08-16|1690.04
#2007-08-17|1716.42
#2007-08-20|1732.46
#2007-08-21|1742.22
#2007-08-22|1783.74
#2007-08-23|1797.83
#2007-08-24|1811.10
#2007-08-27|1808.69
#2007-08-28|1774.39
#2007-08-29|1782.52
#2007-08-30|1802.26
#2007-08-31|1817.01
#2007-09-03| .
#2007-09-04|1818.75
#2007-09-05|1776.21
#2007-09-06|1791.84
#2007-09-07|1735.95
#2007-09-10|1712.71
#2007-09-11|1733.04
#2007-09-12|1730.81
#2007-09-13|1658.52
#2007-09-14|1627.83
#2007-09-17|1579.81
#2007-09-18|1603.77
#2007-09-19|1664.75
#2007-09-20|1652.11
#2007-09-21|1664.93
#2007-09-24|1654.37
#2007-09-25|1668.70
#2007-09-26|1698.38
#2007-09-27|1718.51
#2007-09-28|1758.95
#2007-10-01|1751.17
#2007-10-02|1768.69
#2007-10-03|1795.95
#2007-10-04|1770.56
#2007-10-05|1764.83
#2007-10-08|1759.43
#2007-10-09|1768.07
#2007-10-10|1781.76
#2007-10-11|1800.57
#2007-10-12|1797.14
#2007-10-15|1772.19
#2007-10-16|1723.22
#2007-10-17|1741.80
#2007-10-18|1716.88
#2007-10-19|1713.89
#2007-10-22|1675.14
#2007-10-23|1701.30
#2007-10-24|1688.09
#2007-10-25|1715.21
#2007-10-26|1727.30
#2007-10-29|1745.64
#2007-10-30|1691.41
#2007-10-31|1707.68
#2007-11-01|1648.14
#2007-11-02|1637.29
#2007-11-05|1619.52
#2007-11-06|1638.04
#2007-11-07|1635.00
#2007-11-08|1597.11
#2007-11-09|1544.27
#2007-11-12|1524.17
#2007-11-13|1528.09
#2007-11-14|1572.62
#2007-11-15|1527.98
#2007-11-16|1482.60
#2007-11-19|1436.34
#2007-11-20|1442.72
#2007-11-21|1386.78
#2007-11-22| .
#2007-11-23|1431.94
#2007-11-26|1433.85
#2007-11-27|1424.66
#2007-11-28|1462.86
#2007-11-29|1479.70
#2007-11-30|1508.40
#2007-12-03|1477.54
#2007-12-04|1455.63
#2007-12-05|1470.79
#2007-12-06|1460.49
#2007-12-07|1490.37
#2007-12-10|1510.98
#2007-12-11|1509.78
#2007-12-12|1519.39
#2007-12-13|1454.69
#2007-12-14|1445.59
#2007-12-17|1398.72
#2007-12-18|1390.11
#2007-12-19|1385.17
#2007-12-20|1399.58
#2007-12-21|1412.79
#2007-12-24|1450.04
#2007-12-25| .
#2007-12-26|1460.01
#2007-12-27|1449.33
#2007-12-28|1444.48
#2007-12-31|1436.64
#2008-01-01| .
#2008-01-02|1432.66
#2008-01-03|1421.72
#2008-01-04|1379.98
#2008-01-07|1320.88
#2008-01-08|1327.87
#2008-01-09|1273.34
#2008-01-10|1266.99
#2008-01-11|1258.40
#2008-01-14|1303.87
#2008-01-15|1245.80
#2008-01-16|1231.97
#2008-01-17|1254.10
#2008-01-18|1257.77
#2008-01-21| .
#2008-01-22|1161.22
#2008-01-23|1125.98
#2008-01-24|1203.40
#2008-01-25|1230.99
#2008-01-28|1228.59
#2008-01-29|1261.27
#2008-01-30|1237.38
#2008-01-31|1229.31
#2008-02-01|1270.14
#2008-02-04|1291.37
#2008-02-05|1225.91
#2008-02-06|1243.72
#2008-02-07|1190.41
#2008-02-08|1195.87
#2008-02-11|1178.25
#2008-02-12|1221.26
#2008-02-13|1206.87
#2008-02-14|1235.99
#2008-02-15|1224.23
#2008-02-18| .
#2008-02-19|1243.56
#2008-02-20|1226.31
#2008-02-21|1256.36
#2008-02-22|1234.54
#2008-02-25|1258.64
#2008-02-26|1284.33
#2008-02-27|1295.58
#2008-02-28|1271.46
#2008-02-29|1240.05
#2008-03-03|1215.12
#2008-03-04|1188.28
#2008-03-05|1211.00
#2008-03-06|1183.32
#2008-03-07|1176.96
#2008-03-10|1159.12
#2008-03-11|1163.66
#2008-03-12|1195.55
#2008-03-13|1192.63
#2008-03-14|1178.35
#2008-03-17|1128.19
#2008-03-18|1162.49
#2008-03-19|1132.47
#2008-03-20|1132.19
#2008-03-21| .
#2008-03-24|1130.58
#2008-03-25|1217.15
#2008-03-26|1230.96
#2008-03-27|1240.23
#2008-03-28|1235.16
#2008-03-31|1256.14
#2008-04-01|1284.17
#2008-04-02|1288.43
#2008-04-03|1278.02
#2008-04-04|1309.14
#2008-04-07|1333.16
#2008-04-08|1298.50
#2008-04-09|1291.62
#2008-04-10|1285.22
#2008-04-11|1265.98
#2008-04-14|1255.12
#2008-04-15|1252.23
#2008-04-16|1300.68
#2008-04-17|1314.83
#2008-04-18|1326.99
#2008-04-21|1327.64
#2008-04-22|1340.47
#2008-04-23|1356.15
#2008-04-24|1343.24
#2008-04-25|1386.13
#2008-04-28|1387.34
#2008-04-29|1403.66
#2008-04-30|1382.10
#2008-05-01|1371.58
#2008-05-02|1396.96
#2008-05-05|1385.75
#2008-05-06|1393.03
#2008-05-07|1417.22
#2008-05-08|1418.14
#2008-05-09|1401.22
#2008-05-12|1414.06
#2008-05-13|1441.36
#2008-05-14|1468.47
#2008-05-15|1471.12
#2008-05-16|1491.92
#2008-05-19|1488.08
#2008-05-20|1455.87
#2008-05-21|1454.66
#2008-05-22|1454.94
#2008-05-23|1417.86
#2008-05-26| .
#2008-05-27|1446.51
#2008-05-28|1476.49
#2008-05-29|1464.16
#2008-05-30|1493.73
#2008-06-02|1461.93
#2008-06-03|1494.55
#2008-06-04|1475.45
#2008-06-05|1486.14
#2008-06-06|1469.27
#2008-06-09|1432.13
#2008-06-10|1395.58
#2008-06-11|1380.94
#2008-06-12|1362.53
#2008-06-13|1364.12
#2008-06-16|1382.15
#2008-06-17|1418.96
#2008-06-18|1389.58
#2008-06-19|1359.25
#2008-06-20|1334.36
#2008-06-23|1300.38
#2008-06-24|1295.18
#2008-06-25|1326.43
#2008-06-26|1308.99
#2008-06-27|1277.88
#2008-06-30|1290.52
#2008-07-01|1263.97
#2008-07-02|1265.93
#2008-07-03|1267.16
#2008-07-04| .
#2008-07-07|1269.55
#2008-07-08|1246.57
#2008-07-09|1289.80
#2008-07-10|1257.72
#2008-07-11|1203.79
#2008-07-14|1211.59
#2008-07-15|1195.15
#2008-07-16|1234.39
#2008-07-17|1278.50
#2008-07-18|1311.73
#2008-07-21|1330.77
#2008-07-22|1306.22
#2008-07-23|1329.42
#2008-07-24|1315.39
#2008-07-25|1323.34
#2008-07-28|1309.33
#2008-07-29|1329.04
#2008-07-30|1335.05
#2008-07-31|1329.91
#2008-08-01|1314.11
#2008-08-04|1314.44
#2008-08-05|1335.31
#2008-08-06|1372.50
#2008-08-07|1350.94
#2008-08-08|1344.92
#2008-08-11|1356.64
#2008-08-12|1366.95
#2008-08-13|1320.26
#2008-08-14|1329.18
#2008-08-15|1327.37
#2008-08-18|1308.57
#2008-08-19|1262.53
#2008-08-20|1265.24
#2008-08-21|1263.82
#2008-08-22|1290.46
#2008-08-25|1283.23
#2008-08-26|1296.36
#2008-08-27|1289.41
#2008-08-28|1333.49
#2008-08-29|1305.82
#2008-09-01| .
#2008-09-02|1311.22
#2008-09-03|1270.95
#2008-09-04|1212.75
#2008-09-05|1180.51
#2008-09-08|1194.21
#2008-09-09|1164.13
#2008-09-10|1145.90
#2008-09-11|1115.73
#2008-09-12|1144.19
#2008-09-15|1133.98
#2008-09-16|1116.73
#2008-09-17|1055.60
#2008-09-18|1042.51
#2008-09-19|1089.08
#2008-09-22|1094.04
#2008-09-23|1076.29
#2008-09-24|1066.29
#2008-09-25|1085.89
#2008-09-26|1064.69
#2008-09-29| 980.97
#2008-09-30| 969.37
#2008-10-01| 981.44
#2008-10-02| 963.98
#2008-10-03| 958.27
#2008-10-06| 830.47
#2008-10-07| 810.74
#2008-10-08| 774.85
#2008-10-09| 770.76
#2008-10-10| 699.86
#2008-10-13| 768.18
#2008-10-14| 803.28
#2008-10-15| 721.98
#2008-10-16| 687.66
#2008-10-17| 716.58
#2008-10-20| 742.25
#2008-10-21| 729.77
#2008-10-22| 686.43
#2008-10-23| 673.85
#2008-10-24| 630.08
#2008-10-27| 583.93
#2008-10-28| 591.12
#2008-10-29| 654.09
#2008-10-30| 701.65
#2008-10-31| 698.39
#2008-11-03| 707.11
#2008-11-04| 759.66
#2008-11-05| 791.07
#2008-11-06| 709.92
#2008-11-07| 718.23
#2008-11-10| 718.25
#2008-11-11| 679.66
#2008-11-12| 660.43
#2008-11-13| 661.13
#2008-11-14| 662.08
#2008-11-17| 654.10
#2008-11-18| 664.31
#2008-11-19| 631.97
#2008-11-20| 597.06
#2008-11-21| 582.03
#2008-11-24| 640.51
#2008-11-25| 658.07
#2008-11-26| 640.57
#2008-11-27| .
#2008-11-28| 635.29
#2008-12-01| 604.36
#2008-12-02| 620.48
#2008-12-03| 631.33
#2008-12-04| 626.39
#2008-12-05| 592.43
#2008-12-08| 645.93
#2008-12-09| 665.90
#2008-12-10| 696.74
#2008-12-11| 699.48
#2008-12-12| 679.94
#2008-12-15| 689.98
#2008-12-16| 715.41
#2008-12-17| 728.45
#2008-12-18| 733.58
#2008-12-19| 702.54
#2008-12-22| 692.26
#2008-12-23| 694.19
#2008-12-24| 699.13
#2008-12-25| .
#2008-12-26| 702.51
#2008-12-29| 709.16
#2008-12-30| 716.55
#2008-12-31| 711.90
#2009-01-01| .
#2009-01-02| 731.75
#2009-01-05| 736.23
#2009-01-06| 727.95
#2009-01-07| 741.70
#2009-01-08| 727.71
#2009-01-09| 718.10
#2009-01-12| 696.76
#2009-01-13| 678.39
#2009-01-14| 645.31
#2009-01-15| 635.61
#2009-01-16| 647.60
#2009-01-19| .
#2009-01-20| 608.62
#2009-01-21| 625.98
#2009-01-22| 622.19
#2009-01-23| 605.16
#2009-01-26| 639.92
#2009-01-27| 651.13
#2009-01-28| 677.59
#2009-01-29| 658.77
#2009-01-30| 649.26
#2009-02-02| 628.21
#2009-02-03| 647.58
#2009-02-04| 659.86
#2009-02-05| 663.13
#2009-02-06| 675.25
#2009-02-09| 689.30
#2009-02-10| 670.58
#2009-02-11| 661.07
#2009-02-12| 623.72
#2009-02-13| 625.19
#2009-02-16| .
#2009-02-17| 596.90
#2009-02-18| 590.44
#2009-02-19| 591.79
#2009-02-20| 569.33
#2009-02-23| 554.80
#2009-02-24| 546.33
#2009-02-25| 551.31
#2009-02-26| 558.17
#2009-02-27| 552.55
#2009-03-02| 530.47
#2009-03-03| 515.99
#2009-03-04| 539.45
#2009-03-05| 528.54
#2009-03-06| 512.18
#2009-03-09| 512.94
#2009-03-10| 550.05
#2009-03-11| 549.46
#2009-03-12| 556.88
#2009-03-13| 579.88
#2009-03-16| 598.49
#2009-03-17| 601.51
#2009-03-18| 610.00
#2009-03-19| 635.88
#2009-03-20| 631.57
#2009-03-23| 631.00
#2009-03-24| 644.73
#2009-03-25| 658.67
#2009-03-26| 670.38
#2009-03-27| 632.15
#2009-03-30| 611.69
#2009-03-31| 641.94
#2009-04-01| 651.20
#2009-04-02| 692.85
#2009-04-03| 695.15
#2009-04-06| 711.10
#2009-04-07| 688.72
#2009-04-08| 683.16
#2009-04-09| 692.31
#2009-04-10| .
#2009-04-13| 698.18
#2009-04-14| 707.60
#2009-04-15| 704.54
#2009-04-16| 714.53
#2009-04-17| 723.86
#2009-04-20| 682.31
#2009-04-21| 692.84
#2009-04-22| 725.22
#2009-04-23| 720.61
#2009-04-24| 741.17
#2009-04-27| 733.31
#2009-04-28| 730.98
#2009-04-29| 756.04
#2009-04-30| 773.40
#2009-05-01| 773.52
#2009-05-04| 791.19
#2009-05-05| 780.92
#2009-05-06| 783.11
#2009-05-07| 770.35
#2009-05-08| 777.62
#2009-05-11| 766.06
#2009-05-12| 768.56
#2009-05-13| 732.90
#2009-05-14| 739.24
#2009-05-15| 729.55
#2009-05-18| 741.64
#2009-05-19| 766.07
#2009-05-20| 787.72
#2009-05-21| 769.07
#2009-05-22| 779.13
#2009-05-25| .
#2009-05-26| 782.95
#2009-05-27| 792.44
#2009-05-28| 778.77
#2009-05-29| 793.99
#2009-06-01| 811.60
#2009-06-02| 824.69
#2009-06-03| 807.35
#2009-06-04| 804.77
#2009-06-05| 803.03
#2009-06-08| 788.10
#2009-06-09| 801.27
#2009-06-10| 815.00
#2009-06-11| 830.09
#2009-06-12| 815.62
#2009-06-15| 784.39
#2009-06-16| 789.20
#2009-06-17| 774.87
#2009-06-18| 784.70
#2009-06-19| 791.97
#2009-06-22| 753.89
#2009-06-23| 757.24
#2009-06-24| 771.92
#2009-06-25| 767.17
#2009-06-26| 779.02
#2009-06-29| 777.53
#2009-06-30| 781.77
#2009-07-01| 794.32
#2009-07-02| 763.29
#2009-07-03| .
#2009-07-06| 751.80
#2009-07-07| 742.36
#2009-07-08| 723.45
#2009-07-09| 743.65
#2009-07-10| 737.57
#2009-07-13| 757.45
#2009-07-14| 758.66
#2009-07-15| 799.66
#2009-07-16| 800.39
#2009-07-17| 810.25
#2009-07-20| 825.00
#2009-07-21| 826.56
#2009-07-22| 826.58
#2009-07-23| 835.79
#2009-07-24| 829.20
#2009-07-27| 826.16
#2009-07-28| 813.52
#2009-07-29| 826.03
#2009-07-30| 875.23
#2009-07-31| 892.73
#2009-08-03| 926.38
#2009-08-04| 934.19
#2009-08-05| 929.15
#2009-08-06| 940.64
#2009-08-07| 949.41
#2009-08-10| 942.38
#2009-08-11| 917.58
#2009-08-12| 940.63
#2009-08-13| 962.60
#2009-08-14| 950.57
#2009-08-17| 917.35
#2009-08-18| 926.44
#2009-08-19| 923.52
#2009-08-20| 952.06
#2009-08-21| 966.09
#2009-08-24| 974.20
#2009-08-25| 980.08
#2009-08-26|1008.99
#2009-08-27| 997.14
#2009-08-28|1018.84
#2009-08-31|1005.01
#2009-09-01| 984.97
#2009-09-02| 952.66
#2009-09-03| 960.11
#2009-09-04| 970.74
#2009-09-07| .
#2009-09-08|1035.19
#2009-09-09|1057.98
#2009-09-10|1069.55
#2009-09-11|1085.25
#2009-09-14|1093.20
#2009-09-15|1099.28
#2009-09-16|1127.30
#2009-09-17|1134.01
#2009-09-18|1131.03
#2009-09-21|1135.17
#2009-09-22|1157.96
#2009-09-23|1163.65
#2009-09-24|1130.19
#2009-09-25|1134.96
#2009-09-28|1158.13
#2009-09-29|1142.21
#2009-09-30|1144.61
#2009-10-01|1127.16
#2009-10-02|1099.28
#2009-10-05|1112.17
#2009-10-06|1154.99
#2009-10-07|1167.41
#2009-10-08|1192.33
#2009-10-09|1187.84
#2009-10-12|1227.97
#2009-10-13|1202.58
#2009-10-14|1225.47
#2009-10-15|1208.20
#2009-10-16|1190.20
#2009-10-19|1204.36
#2009-10-20|1187.09
#2009-10-21|1182.93
#2009-10-22|1161.09
#2009-10-23|1167.61
#2009-10-26|1134.00
#2009-10-27|1126.46
#2009-10-28|1074.02
#2009-10-29|1108.94
#2009-10-30|1050.88
#2009-11-02|1051.56
#2009-11-03|1029.10
#2009-11-04|1076.46
#2009-11-05|1062.37
#2009-11-06|1056.19
#2009-11-09|1086.09
#2009-11-10|1058.20
#2009-11-11|1067.81
#2009-11-12|1061.08
#2009-11-13|1071.75
#2009-11-16|1098.17
#2009-11-17|1083.55
#2009-11-18|1077.43
#2009-11-19|1051.14
#2009-11-20|1045.60
#2009-11-23|1050.76
#2009-11-24|1038.70
#2009-11-25|1047.36
#2009-11-26| .
#2009-11-27|1029.54
#2009-11-30|1012.82
#2009-12-01|1029.00
#2009-12-02|1022.76
#2009-12-03|1028.59
#2009-12-04|1024.26
#2009-12-07|1019.29
#2009-12-08|1013.17
#2009-12-09| 999.16
#2009-12-10|1001.49
#2009-12-11| 996.52
#2009-12-14|1002.48
#2009-12-15| 996.40
#2009-12-16|1015.67
#2009-12-17| 995.73
#2009-12-18| 988.86
#2009-12-21| 998.13
#2009-12-22| 995.79
#2009-12-23|1002.18
#2009-12-24|1002.91
#2009-12-25| .
#2009-12-28|1015.30
#2009-12-29|1021.87
#2009-12-30|1015.30
#2009-12-31|1023.70
#2010-01-01| .
#2010-01-04|1059.53
#2010-01-05|1075.69
#2010-01-06|1088.05
#2010-01-07|1087.81
#2010-01-08|1088.25
#2010-01-11|1106.91
#2010-01-12|1092.05
#2010-01-13|1092.40
#2010-01-14|1107.96
#2010-01-15|1098.65
#2010-01-18| .
#2010-01-19|1086.32
#2010-01-20|1074.92
#2010-01-21|1051.65
#2010-01-22|1051.90
#2010-01-25|1036.50
#2010-01-26|1037.25
#2010-01-27|1024.26
#2010-01-28|1013.49
#2010-01-29|1019.11
#2010-02-01|1030.91
#2010-02-02|1048.13
#2010-02-03|1041.35
#2010-02-04|1009.00
#2010-02-05| 973.34
#2010-02-08| 963.95
#2010-02-09| 964.04
#2010-02-10| 956.62
#2010-02-11| 916.33
#2010-02-12| 905.07
#2010-02-15| .
#2010-02-16| 927.78
#2010-02-17| 944.95
#2010-02-18| 958.00
#2010-02-19| 952.05
#2010-02-22| 973.51
#2010-02-23| 963.25
#2010-02-24| 974.00
#2010-02-25| 957.03
#2010-02-26| 977.57
#2010-03-01| 983.55
#2010-03-02|1003.93
#2010-03-03|1018.79
#2010-03-04|1019.52
#2010-03-05|1035.78
#2010-03-08|1039.52
#2010-03-09|1032.15
#2010-03-10|1051.56
#2010-03-11|1047.05
#2010-03-12|1052.12
#2010-03-15|1035.68
#2010-03-16|1052.66
#2010-03-17|1049.47
#2010-03-18|1030.27
#2010-03-19|1025.74
#2010-03-22|1028.04
#2010-03-23|1032.43
#2010-03-24|1011.27
#2010-03-25|1020.99
#2010-03-26|1020.73
#2010-03-29|1034.38
#2010-03-30|1017.78
#2010-03-31|1022.22
#2010-04-01|1035.20
#2010-04-02| .
#2010-04-05|1032.83
#2010-04-06|1027.23
#2010-04-07|1013.72
#2010-04-08|1008.59
#2010-04-09|1030.00
#2010-04-12|1042.00
#2010-04-13|1046.90
#2010-04-14|1085.95
#2010-04-15|1095.56
#2010-04-16|1072.08
#2010-04-19|1068.41
#2010-04-20|1079.61
#2010-04-21|1075.13
#2010-04-22|1062.03
#2010-04-23|1071.57
#2010-04-26|1076.09
#2010-04-27|1047.43
#2010-04-28|1005.10
#2010-04-29|1022.65
#2010-04-30|1038.91
#2010-05-03|1028.15
#2010-05-04| 988.97
#2010-05-05| 962.59
#2010-05-06| 939.35
#2010-05-07| 896.50
#2010-05-10| 959.26
#2010-05-11| 944.94
#2010-05-12| 967.29
#2010-05-13| 962.09
#2010-05-14| 922.30
#2010-05-17| 909.36
#2010-05-18| 918.73
#2010-05-19| 895.41
#2010-05-20| 864.70
#2010-05-21| 884.61
#2010-05-24| 876.20
#2010-05-25| 831.47
#2010-05-26| 854.25
#2010-05-27| 881.17
#2010-05-28| 894.86
#2010-05-31| .
#2010-06-01| 899.70
#2010-06-02| 892.22
#2010-06-03| 916.16
#2010-06-04| 894.40
#2010-06-07| 865.57
#2010-06-08| 853.58
#2010-06-09| 877.14
#2010-06-10| 901.79
#2010-06-11| 905.18
#2010-06-14| 933.32
#2010-06-15| 947.64
#2010-06-16| 937.03
#2010-06-17| 943.12
#2010-06-18| 951.19
#2010-06-21| 954.55
#2010-06-22| 943.54
#2010-06-23| 934.86
#2010-06-24| 929.23
#2010-06-25| 920.26
#2010-06-28| 927.27
#2010-06-29| 885.45
#2010-06-30| 884.78
#2010-07-01| 873.27
#2010-07-02| 877.86
#2010-07-05| .
#2010-07-06| 903.84
#2010-07-07| 911.22
#2010-07-08| 923.87
#2010-07-09| 923.86
#2010-07-12| 928.84
#2010-07-13| 946.20
#2010-07-14| 961.10
#2010-07-15| 960.01
#2010-07-16| 950.83
#2010-07-19| 942.76
#2010-07-20| 921.12
#2010-07-21| 920.95
#2010-07-22| 946.83
#2010-07-23| 937.47
#2010-07-26| 953.89
#2010-07-27| 956.90
#2010-07-28| 940.36
#2010-07-29| 958.50
#2010-07-30| 974.92
#2010-08-02| 992.90
#2010-08-03|1000.18
#2010-08-04| 988.01
#2010-08-05| 986.85
#2010-08-06| 978.66
#2010-08-09| 986.53
#2010-08-10| 962.35
#2010-08-11| 921.71
#2010-08-12| 912.78
#2010-08-13| 907.80
#2010-08-16| 910.55
#2010-08-17| 931.38
#2010-08-18| 922.68
#2010-08-19| 912.16
#2010-08-20| 889.59
#2010-08-23| 886.93
#2010-08-24| 876.84
#2010-08-25| 858.68
#2010-08-26| 878.80
#2010-08-27| 876.69
#2010-08-30| 879.65
#2010-08-31| 881.83
#2010-09-01| 915.68
#2010-09-02| 923.04
#2010-09-03| 937.46
#2010-09-06| .
#2010-09-07| 918.08
#2010-09-08| 927.45
#2010-09-09| 937.00
#2010-09-10| 941.75
#2010-09-13| 957.68
#2010-09-14| 970.10
#2010-09-15| 968.74
#2010-09-16| 965.91
#2010-09-17| 968.45
#2010-09-20| 996.36
#2010-09-21| 996.68
#2010-09-22|1006.88
#2010-09-23|1001.90
#2010-09-24|1037.76
#2010-09-27|1040.31
#2010-09-28|1046.39
#2010-09-29|1047.64
#2010-09-30|1053.86
#2010-10-01|1073.96
#2010-10-04|1052.90
#2010-10-05|1079.83
#2010-10-06|1086.59
#2010-10-07|1090.18
#2010-10-08|1086.16
#2010-10-11|1089.24
#2010-10-12|1091.36
#2010-10-13|1123.91
#2010-10-14|1124.51
#2010-10-15|1123.47
#2010-10-18|1122.45
#2010-10-19|1086.08
#2010-10-20|1107.86
#2010-10-21|1117.67
#2010-10-22|1114.26
#2010-10-25|1112.56
#2010-10-26|1102.96
#2010-10-27|1081.33
#2010-10-28|1103.89
#2010-10-29|1098.21
#2010-11-01|1098.41
#2010-11-02|1119.78
#2010-11-03|1109.75
#2010-11-04|1092.72
#2010-11-05|1073.00
#2010-11-08|1056.83
#2010-11-09|1063.99
#2010-11-10|1041.47
#2010-11-11|1028.01
#2010-11-12|1026.00
#2010-11-15|1021.41
#2010-11-16|1004.23
#2010-11-17|1009.62
#2010-11-18|1023.61
#2010-11-19|1019.07
#2010-11-22|1007.13
#2010-11-23| 987.55
#2010-11-24|1002.91
#2010-11-25| .
#2010-11-26| 978.96
#2010-11-29| 951.33
#2010-11-30| 950.77
#2010-12-01| 966.52
#2010-12-02| 983.80
#2010-12-03|1013.78
#2010-12-06|1003.78
#2010-12-07|1022.07
#2010-12-08|1017.82
#2010-12-09|1018.18
#2010-12-10|1023.67
#2010-12-13|1039.81
#2010-12-14|1039.73
#2010-12-15|1038.44
#2010-12-16|1027.13
#2010-12-17|1033.70
#2010-12-20|1027.70
#2010-12-21|1041.11
#2010-12-22|1030.17
#2010-12-23|1030.72
#2010-12-24| .
#2010-12-27|1025.33
#2010-12-28|1029.42
#2010-12-29|1034.59
#2010-12-30|1042.13
#2010-12-31|1043.48
#2011-01-03|1055.76
#2011-01-04|1053.83
#2011-01-05|1042.78
#2011-01-06|1033.36
#2011-01-07|1030.18
#2011-01-10|1012.99
#2011-01-11|1029.64
#2011-01-12|1054.65
#2011-01-13|1081.76
#2011-01-14|1089.87
#2011-01-17| .
#2011-01-18|1097.28
#2011-01-19|1094.18
#2011-01-20|1078.80
#2011-01-21|1097.10
#2011-01-24|1103.35
#2011-01-25|1105.16
#2011-01-26|1127.43
#2011-01-27|1139.15
#2011-01-28|1118.47
#2011-01-31|1120.17
#2011-02-01|1146.10
#2011-02-02|1163.50
#2011-02-03|1138.44
#2011-02-04|1142.64
#2011-02-07|1160.86
#2011-02-08|1174.17
#2011-02-09|1177.93
#2011-02-10|1212.27
#2011-02-11|1234.98
#2011-02-14|1232.77
#2011-02-15|1221.31
#2011-02-16|1249.47
#2011-02-17|1292.99
#2011-02-18|1299.69
#2011-02-21| .
#2011-02-22|1278.24
#2011-02-23|1273.67
#2011-02-24|1256.65
#2011-02-25|1287.83
#2011-02-28|1310.11
#2011-03-01|1294.83
#2011-03-02|1307.20
#2011-03-03|1345.52
#2011-03-04|1351.35
#2011-03-07|1376.47
#2011-03-08|1357.28
#2011-03-09|1334.21
#2011-03-10|1312.01
#2011-03-11|1308.30
#2011-03-14|1314.29
#2011-03-15|1283.86
#2011-03-16|1254.21
#2011-03-17|1275.90
#2011-03-18|1290.73
#2011-03-21|1332.69
#2011-03-22|1321.60
#2011-03-23|1317.48
#2011-03-24|1359.02
#2011-03-25|1361.80
#2011-03-28|1395.21
#2011-03-29|1387.89
#2011-03-30|1384.96
#2011-03-31|1384.44
#2011-04-01|1399.66
#2011-04-04|1409.19
#2011-04-05|1415.73
#2011-04-06|1414.16
#2011-04-07|1400.65
#2011-04-08|1414.45
#2011-04-11|1412.03
#2011-04-12|1379.50
#2011-04-13|1424.26
#2011-04-14|1429.32
#2011-04-15|1422.11
#2011-04-18|1373.64
#2011-04-19|1381.26
#2011-04-20|1447.13
#2011-04-21|1450.27
#2011-04-22| .
#2011-04-25|1449.23
#2011-04-26|1481.52
#2011-04-27|1488.58
#2011-04-28|1498.38
#2011-04-29|1498.66
#2011-05-02|1519.01
#2011-05-03|1499.81
#2011-05-04|1475.32
#2011-05-05|1464.01
#2011-05-06|1451.97
#2011-05-09|1450.41
#2011-05-10|1466.45
#2011-05-11|1456.07
#2011-05-12|1446.01
#2011-05-13|1441.37
#2011-05-16|1432.73
#2011-05-17|1384.88
#2011-05-18|1407.74
#2011-05-19|1407.47
#2011-05-20|1401.66
#2011-05-23|1358.45
#2011-05-24|1363.04
#2011-05-25|1358.99
#2011-05-26|1361.21
#2011-05-27|1386.44
#2011-05-30| .
#2011-05-31|1404.94
#2011-06-01|1411.48
#2011-06-02|1378.44
#2011-06-03|1397.07
#2011-06-06|1391.81
#2011-06-07|1397.02
#2011-06-08|1363.04
#2011-06-09|1362.73
#2011-06-10|1333.63
#2011-06-13|1332.03
#2011-06-14|1373.21
#2011-06-15|1345.72
#2011-06-16|1317.52
#2011-06-17|1336.36
#2011-06-20|1330.61
#2011-06-21|1366.20
#2011-06-22|1373.55
#2011-06-23|1313.31
#2011-06-24|1325.74
#2011-06-27|1347.78
#2011-06-28|1372.20
#2011-06-29|1395.87
#2011-06-30|1423.56
#2011-07-01|1425.12
#2011-07-04| .
#2011-07-05|1427.24
#2011-07-06|1417.79
#2011-07-07|1443.54
#2011-07-08|1410.81
#2011-07-11|1352.49
#2011-07-12|1330.59
#2011-07-13|1342.54
#2011-07-14|1305.98
#2011-07-15|1293.26
#2011-07-18|1251.43
#2011-07-19|1312.01
#2011-07-20|1319.13
#2011-07-21|1344.06
#2011-07-22|1349.16
#2011-07-25|1342.11
#2011-07-26|1362.04
#2011-07-27|1324.09
#2011-07-28|1231.02
#2011-07-29|1214.21
#2011-08-01|1172.33
#2011-08-02|1145.38
#2011-08-03|1120.78
#2011-08-04|1058.36
#2011-08-05|1058.37
#2011-08-08| 983.51
#2011-08-09|1037.19
#2011-08-10|1008.69
#2011-08-11|1057.22
#2011-08-12|1098.19
#2011-08-15|1113.23
#2011-08-16|1108.67
#2011-08-17|1100.05
#2011-08-18|1017.31
#2011-08-19|1022.70
#2011-08-22|1018.72
#2011-08-23|1032.30
#2011-08-24|1043.23
#2011-08-25|1034.14
#2011-08-26|1028.98
#2011-08-29|1069.75
#2011-08-30|1065.73
#2011-08-31|1088.11
#2011-09-01|1084.93
#2011-09-02|1060.05
#2011-09-05| .
#2011-09-06| 980.11
#2011-09-07|1019.41
#2011-09-08|1019.29
#2011-09-09| 959.19
#2011-09-12| 916.80
#2011-09-13| 920.81
#2011-09-14| 941.85
#2011-09-15| 982.59
#2011-09-16| 980.45
#2011-09-19| 951.46
#2011-09-20| 969.53
#2011-09-21| 967.58
#2011-09-22| 901.75
#2011-09-23| 901.95
#2011-09-26| 912.24
#2011-09-27| 974.59
#2011-09-28| 958.62
#2011-09-29| 960.72
#2011-09-30| 919.62
#2011-10-03| 860.37
#2011-10-04| 824.56
#2011-10-05| 876.11
#2011-10-06| 905.89
#2011-10-07| 919.30
#2011-10-10| 944.49
#2011-10-11| 930.96
#2011-10-12| 966.40
#2011-10-13| 966.04
#2011-10-14| 996.46
#2011-10-17| 970.61
#2011-10-18| 956.08
#2011-10-19| 942.42
#2011-10-20| 927.98
#2011-10-21| 955.66
#2011-10-24| 978.71
#2011-10-25| 973.56
#2011-10-26| 968.34
#2011-10-27|1030.60
#2011-10-28|1022.08
#2011-10-31| 984.05
#2011-11-01| 923.62
#2011-11-02| 936.98
#2011-11-03| 965.24
#2011-11-04| 920.46
#2011-11-07| 896.37
#2011-11-08| 919.54
#2011-11-09| 893.01
#2011-11-10| 883.19
#2011-11-11| 911.85
#2011-11-14| 897.58
#2011-11-15| 881.16
#2011-11-16| 879.09
#2011-11-17| 863.73
#2011-11-18| 858.64
#2011-11-21| 838.53
#2011-11-22| 811.47
#2011-11-23| 780.23
#2011-11-24| .
#2011-11-25| 788.67
#2011-11-28| 826.66
#2011-11-29| 839.40
#2011-11-30| 866.31
#2011-12-01| 862.67
#2011-12-02| 865.83
#2011-12-05| 870.82
#2011-12-06| 856.43
#2011-12-07| 857.35
#2011-12-08| 829.14
#2011-12-09| 851.08
#2011-12-12| 824.82
#2011-12-13| 818.98
#2011-12-14| 782.38
#2011-12-15| 790.25
#2011-12-16| 783.66
#2011-12-19| 772.26
#2011-12-20| 811.58
#2011-12-21| 785.84
#2011-12-22| 800.12
#2011-12-23| 807.58
#2011-12-26| .
#2011-12-27| 804.10
#2011-12-28| 790.57
#2011-12-29| 796.76
#2011-12-30| 806.99
#2012-01-02| .
#2012-01-03| 844.18
#2012-01-04| 821.60
#2012-01-05| 802.00
#2012-01-06| 805.20
#2012-01-09| 807.02
#2012-01-10| 820.20
#2012-01-11| 818.95
#2012-01-12| 826.44
#2012-01-13| 818.37
#2012-01-16| .
#2012-01-17| 842.20
#2012-01-18| 858.81
#2012-01-19| 887.72
#2012-01-20| 889.08
#2012-01-23| 904.31
#2012-01-24| 886.45
#2012-01-25| 870.53
#2012-01-26| 898.97
#2012-01-27| 898.97
#2012-01-30| 884.86
#2012-01-31| 887.16
#2012-02-01| 913.27
#2012-02-02| 916.31
#2012-02-03| 928.28
#2012-02-06| 925.03
#2012-02-07| 934.70
#2012-02-08| 943.05
#2012-02-09| 941.68
#2012-02-10| 951.88
#2012-02-13| 949.55
#2012-02-14| 948.04
#2012-02-15| 955.05
#2012-02-16| 963.53
#2012-02-17| 991.91
#2012-02-20| .
#2012-02-21|1008.26
#2012-02-22| 995.96
#2012-02-23|1003.20
#2012-02-24|1029.01
#2012-02-27|1016.00
#2012-02-28|1018.02
#2012-02-29|1017.61
#2012-03-01|1010.10
#2012-03-02|1008.04
#2012-03-05|1003.58
#2012-03-06| 964.59
#2012-03-07| 974.02
#2012-03-08|1002.47
#2012-03-09| 992.58
#2012-03-12| 987.45
#2012-03-13|1002.73
#2012-03-14|1001.90
#2012-03-15|1008.88
#2012-03-16|1015.67
#2012-03-19|1023.38
#2012-03-20|1011.13
#2012-03-21|1009.93
#2012-03-22| 995.73
#2012-03-23|1001.16
#2012-03-26|1016.48
#2012-03-27|1028.73
#2012-03-28|1018.00
#2012-03-29|1005.18
#2012-03-30|1014.62
#2012-04-02|1025.63
#2012-04-03|1027.26
#2012-04-04| 966.07
#2012-04-05| 963.32
#2012-04-06| .
#2012-04-09| 963.87
#2012-04-10| 934.60
#2012-04-11| 943.49
#2012-04-12| 965.47
#2012-04-13| 941.75
#2012-04-16| 930.16
#2012-04-17| 955.09
#2012-04-18| 941.26
#2012-04-19| 930.20
#2012-04-20| 934.70
#2012-04-23| 902.97
#2012-04-24| 920.36
#2012-04-25| 943.73
#2012-04-26| 945.18
#2012-04-27| 947.22
#2012-04-30| 937.97
#2012-05-01| 937.23
#2012-05-02| 933.51
#2012-05-03| 928.79
#2012-05-04| 907.70
#2012-05-07| 913.99
#2012-05-08| 889.18
#2012-05-09| 893.15
#2012-05-10| 902.89
#2012-05-11| 905.97
#2012-05-14| 880.65
#2012-05-15| 873.66
#2012-05-16| 875.48
#2012-05-17| 860.38
#2012-05-18| 850.25
#2012-05-21| 862.15
#2012-05-22| 882.85
#2012-05-23| 854.12
#2012-05-24| 869.27
#2012-05-25| 862.24
#2012-05-28| .
#2012-05-29| 877.84
#2012-05-30| 853.21
#2012-05-31| 848.62
#2012-06-01| 826.79
#2012-06-04| 828.79
#2012-06-05| 831.79
#2012-06-06| 853.60
#2012-06-07| 874.09
#2012-06-08| 865.64
#2012-06-11| 866.61
#2012-06-12| 854.61
#2012-06-13| 853.48
#2012-06-14| 844.71
#2012-06-15| 864.38
#2012-06-18| 864.65
#2012-06-19| 888.02
#2012-06-20| 901.71
#2012-06-21| 897.15
#2012-06-22| 883.39
#2012-06-25| 861.92
#2012-06-26| 854.40
#2012-06-27| 872.05
#2012-06-28| 863.68
#2012-06-29| 917.07
#2012-07-02| 922.90
#2012-07-03| 928.62
#2012-07-04| .
#2012-07-05| 908.06
#2012-07-06| 881.75
#2012-07-09| 872.27
#2012-07-10| 880.66
#2012-07-11| 877.71
#2012-07-12| 859.57
#2012-07-13| 868.39
#2012-07-16| 863.98
#2012-07-17| 831.94
#2012-07-18| 845.65
#2012-07-19| 863.88
#2012-07-20| 847.79
#2012-07-23| 824.51
#2012-07-24| 826.87
#2012-07-25| 830.49
#2012-07-26| 866.77
#2012-07-27| 883.49
#2012-07-30| 875.77
#2012-07-31| 883.50
#2012-08-01| 888.44
#2012-08-02| 867.54
#2012-08-03| 898.03
#2012-08-06| 905.13
#2012-08-07| 900.62
#2012-08-08| 895.96
#2012-08-09| 889.13
#2012-08-10| 888.24
#2012-08-13| 884.60
#2012-08-14| 886.06
#2012-08-15| 884.50
#2012-08-16| 897.25
#2012-08-17| 896.13
#2012-08-20| 893.87
#2012-08-21| 914.59
#2012-08-22| 900.85
#2012-08-23| 907.17
#2012-08-24| 889.39
#2012-08-27| 892.13
#2012-08-28| 892.08
#2012-08-29| 893.53
#2012-08-30| 887.22
#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|1105.67
#2013-01-21|1116.36
#2013-01-22|1104.50
#2013-01-23|1111.21
#2013-01-24|1118.14
#2013-01-25|1140.20
#2013-01-28|1141.59
#2013-01-29|1134.11
#2013-01-30|1121.99
#2013-01-31|1117.80
#2013-02-01|1156.82
#2013-02-04|1129.91
#2013-02-05|1129.00
#2013-02-06|1128.64
#2013-02-07|1111.35
#2013-02-08|1122.45
#2013-02-11|1118.37
#2013-02-12|1133.41
#2013-02-13|1137.57
#2013-02-14|1124.64
#2013-02-15|1126.60
#2013-02-18|1124.37
#2013-02-19|1138.37
#2013-02-20|1141.70
#2013-02-21|1114.91
#2013-02-22|1129.10
#2013-02-25|1133.54
#2013-02-26|1110.10
#2013-02-27|1121.37
#2013-02-28|1113.94
#2013-03-01|1100.68
#2013-03-04|1105.90
#2013-03-05|1138.66
#2013-03-06|1135.24
#2013-03-07|1143.17
#2013-03-08|1137.39
#2013-03-11| .
#2013-03-12|1135.17
#2013-03-13|1124.16
#2013-03-14|1132.34
#2013-03-15|1137.69
#2013-03-18|1130.35
#2013-03-19|1128.27
#2013-03-20|1131.64
#2013-03-21|1107.19
#2013-03-22|1110.14
#2013-03-25|1101.79
#2013-03-26|1100.95
#2013-03-27|1085.50
#2013-03-28|1092.81
#2013-03-29| .
#2013-04-01|1093.32
#2013-04-02|1096.24
#2013-04-03|1094.66
#2013-04-04|1083.92
#2013-04-05|1081.59
#2013-04-08|1078.93
#2013-04-09|1086.81
#2013-04-10|1110.19
#2013-04-11|1126.73
#2013-04-12|1104.42
#2013-04-15|1097.08
#2013-04-16|1091.85
#2013-04-17|1071.45
#2013-04-18|1081.04
#2013-04-19|1081.83
#2013-04-22|1082.23
#2013-04-23|1102.33
#2013-04-24|1112.60
#2013-04-25|1127.13
#2013-04-26|1121.84
#2013-04-29|1133.92
#2013-04-30|1136.92
#2013-05-01|1137.69
#2013-05-02|1141.89
#2013-05-03|1146.86
#2013-05-06|1145.26
#2013-05-07|1162.37
#2013-05-08|1182.14
#2013-05-09|1180.82
#2013-05-10|1175.21
#2013-05-13|1176.62
#2013-05-14|1180.73
#2013-05-15|1172.57
#2013-05-16|1182.30
#2013-05-17|1172.73
#2013-05-20|1187.98
#2013-05-21|1182.48
#2013-05-22|1172.20
#2013-05-23|1152.17
#2013-05-24|1155.64
#2013-05-27|1164.50
#2013-05-28|1176.56
#2013-05-29|1176.17
#2013-05-30|1193.99
#2013-05-31|1182.93
#2013-06-03|1186.27
#2013-06-04|1195.93
#2013-06-05|1182.62
#2013-06-06|1196.44
#2013-06-07|1205.32
#2013-06-10|1207.01
#2013-06-11|1205.69
#2013-06-12|1206.52
#2013-06-13|1217.32
#2013-06-14|1222.42
#2013-06-17|1238.28
#2013-06-18|1242.70
#2013-06-19|1257.12
#2013-06-20|1217.14
#2013-06-21|1200.45
#2013-06-24|1167.37
#2013-06-25|1171.14
#2013-06-26|1180.09
#2013-06-27|1200.14
#2013-06-28|1188.62
#2013-07-01|1196.33
#2013-07-02|1196.72
#2013-07-03|1189.08
#2013-07-04|1207.05
#2013-07-05|1192.33
#2013-07-08|1210.74
#2013-07-09|1205.87
#2013-07-10|1214.30
#2013-07-11|1235.09
#2013-07-12|1246.31
#2013-07-15|1248.74
#2013-07-16|1252.18
#2013-07-17|1252.50
#2013-07-18|1269.81
#2013-07-19|1280.08
#2013-07-22|1290.19
#2013-07-23|1277.46
#2013-07-24|1289.53
#2013-07-25|1289.00
#2013-07-26|1281.88
#2013-07-29|1281.62
#2013-07-30|1311.17
#2013-07-31|1324.21
#2013-08-01|1333.87
#2013-08-02|1345.40
#2013-08-05|1353.76
#2013-08-06|1358.90
#2013-08-07|1360.77
#2013-08-08|1365.46
#2013-08-09|1368.37
#2013-08-12|1362.58
#2013-08-13|1363.44
#2013-08-14|1377.84
#2013-08-15|1360.52
#2013-08-16|1375.91
#2013-08-19|1374.49
#2013-08-20|1360.81
#2013-08-21|1359.47
#2013-08-22|1371.39
#2013-08-23|1383.06
#2013-08-26|1378.36
#2013-08-27|1337.07
#2013-08-28|1337.96
#2013-08-29|1343.32
#2013-08-30|1322.32
#2013-09-02|1343.42
#2013-09-03|1354.77
#2013-09-04|1365.56
#2013-09-05|1368.60
#2013-09-06|1384.67
#2013-09-09|1408.21
#2013-09-10|1433.28
#2013-09-11|1414.24
#2013-09-12|1429.23
#2013-09-13|1415.11
#2013-09-16|1439.06
#2013-09-17|1427.59
#2013-09-18|1432.50
#2013-09-19|1455.04
#2013-09-20|1462.55
#2013-09-23|1445.05
#2013-09-24|1453.51
#2013-09-25|1449.98
#2013-09-26|1457.38
#2013-09-27|1466.39
#2013-09-30|1457.91
#2013-10-01|1478.89
#2013-10-02|1484.65
#2013-10-03|1488.53
#2013-10-04|1483.88
#2013-10-07|1475.06
#2013-10-08|1465.72
#2013-10-09|1425.74
#2013-10-10|1464.15
#2013-10-11|1474.34
#2013-10-14|1444.84
#2013-10-15|1433.71
#2013-10-16|1429.28
#2013-10-17|1456.27
#2013-10-18|1484.64
#2013-10-21|1486.57
#2013-10-22|1494.59
#2013-10-23|1479.30
#2013-10-24|1462.05
#2013-10-25|1466.55
#2013-10-28|1455.47
#2013-10-29|1458.98
#2013-10-30|1460.02
#2013-10-31|1502.92
#2013-11-01|1505.58
#2013-11-04|1498.35
#2013-11-05|1491.09
#2013-11-06|1505.75
#2013-11-07|1497.89
#2013-11-08|1495.20
#2013-11-11|1514.35
#2013-11-12|1507.41
#2013-11-13|1497.04
#2013-11-14|1517.83
#2013-11-15|1517.85
#2013-11-18|1506.89
#2013-11-19|1504.10
#2013-11-20|1480.58
#2013-11-21|1477.94
#2013-11-22|1498.92
#2013-11-25|1510.97
#2013-11-26|1531.14
#2013-11-27|1532.79
#2013-11-28|1546.47
#2013-11-29|1548.33
#2013-12-02|1557.84
#2013-12-03|1548.58
#2013-12-04|1540.45
#2013-12-05|1552.58
#2013-12-06|1567.39
#2013-12-09|1583.99
#2013-12-10|1576.27
#2013-12-11|1579.29
#2013-12-12|1565.76
#2013-12-13|1565.86
#2013-12-16|1565.76
#2013-12-17|1552.36
#2013-12-18|1569.64
#2013-12-19|1577.63
#2013-12-20|1557.24
#2013-12-23|1557.39
#2013-12-24|1551.41
#2013-12-25|1551.41
#2013-12-26|1554.30
#2013-12-27|1597.94
#2013-12-30|1602.91
#2013-12-31|1592.24
#2014-01-01|1592.24
#2014-01-02|1579.46
#2014-01-03|1594.48
#2014-01-06|1597.86
#2014-01-07|1602.86
#2014-01-08|1617.18
#2014-01-09|1593.02
#2014-01-10|1597.07
#2014-01-13|1620.00
#2014-01-14|1618.63
#2014-01-15|1620.67
#2014-01-16|1607.48
#2014-01-17|1602.54
#2014-01-20|1596.29
#2014-01-21|1613.30
#2014-01-22|1627.36
#2014-01-23|1629.66
#2014-01-24|1583.46
#2014-01-27|1579.17
#2014-01-28|1596.11
#2014-01-29|1608.84
#2014-01-30|1599.92
#2014-01-31|1576.62
#2014-02-03|1570.84
#2014-02-04|1588.11
#2014-02-05|1585.45
#2014-02-06|1630.18
#2014-02-07|1629.46
#2014-02-10|1635.10
#2014-02-11|1631.25
#2014-02-12|1640.68
#2014-02-13|1659.76
#2014-02-14|1654.20
#2014-02-17|1666.44
#2014-02-18|1669.33
#2014-02-19|1670.95
#2014-02-20|1676.27
#2014-02-21|1690.31
#2014-02-24|1706.68
#2014-02-25|1709.37
#2014-02-26|1683.21
#2014-02-27|1682.10
#2014-02-28|1720.47
#2014-03-03|1669.28
#2014-03-04|1682.51
#2014-03-05|1686.24
#2014-03-06|1715.11
#2014-03-07|1700.98
#2014-03-10|1722.39
#2014-03-11|1722.74
#2014-03-12|1706.78
#2014-03-13|1688.01
#2014-03-14|1661.73
#2014-03-17|1678.07
#2014-03-18|1696.06
#2014-03-19|1680.18
#2014-03-20|1680.31
#2014-03-21|1667.44
#2014-03-24|1630.35
#2014-03-25|1648.78
#2014-03-26|1669.06
#2014-03-27|1673.28
#2014-03-28|1677.29
#2014-03-31|1677.28
#2014-04-01|1677.42
#2014-04-02|1680.41
#2014-04-03|1670.32
#2014-04-04|1672.89
#2014-04-07|1641.66
#2014-04-08|1641.59
#2014-04-09|1656.55
#2014-04-10|1657.68
#2014-04-11|1620.81
#2014-04-14|1597.69
#2014-04-15|1584.19
#2014-04-16|1588.33
#2014-04-17|1619.90
#2014-04-18|1617.52
#2014-04-21|1616.21
#2014-04-22|1633.47
#2014-04-23|1650.45
#2014-04-24|1657.54
#2014-04-25|1646.80
#2014-04-28|1633.95
#2014-04-29|1632.43
#2014-04-30|1644.41
#2014-05-01|1644.41
#2014-05-02|1659.80
#2014-05-05|1658.38
#2014-05-06|1673.42
#2014-05-07|1656.98
#2014-05-08|1663.76
#2014-05-09|1643.89
#2014-05-12|1674.43
#2014-05-13|1672.92
#2014-05-14|1666.59
#2014-05-15|1639.53
#2014-05-16|1627.86
#2014-05-19|1633.02
#2014-05-20|1643.03
#2014-05-21|1652.60
#2014-05-22|1656.81
#2014-05-23|1657.79
#2014-05-26|1693.13
#2014-05-27|1704.82
#2014-05-28|1708.58
#2014-05-29|1720.21
#2014-05-30|1734.08
#2014-06-02|1723.49
#2014-06-03|1715.66
#2014-06-04|1719.73
#2014-06-05|1737.53
#2014-06-06|1744.10
#2014-06-09|1738.06
#2014-06-10|1727.94
#2014-06-11|1690.96
#2014-06-12|1715.88
#2014-06-13|1692.61
#2014-06-16|1682.11
#2014-06-17|1686.63
#2014-06-18|1687.13
#2014-06-19|1693.03
#2014-06-20|1681.61
#2014-06-23|1687.81
#2014-06-24|1664.36
#2014-06-25|1643.87
#2014-06-26|1645.65
#2014-06-27|1654.47
#2014-06-30|1644.39
#2014-07-01|1665.29
#2014-07-02|1664.69
#2014-07-03|1702.22
#2014-07-04|1692.23
#2014-07-07|1673.15
#2014-07-08|1644.92
#2014-07-09|1648.93
#2014-07-10|1618.86
#2014-07-11|1610.18
#2014-07-14|1640.81
#2014-07-15|1604.47
#2014-07-16|1620.06
#2014-07-17|1614.23
#2014-07-18|1626.72
#2014-07-21|1627.01
#2014-07-22|1644.22
#2014-07-23|1646.15
#2014-07-24|1663.41
#2014-07-25|1642.52
#2014-07-28|1641.17
#2014-07-29|1661.33
#2014-07-30|1653.66
#2014-07-31|1640.20
#2014-08-01|1608.07
#2014-08-04|1588.82
#2014-08-05|1572.56
#2014-08-06|1555.39
#2014-08-07|1542.12
#2014-08-08|1532.68
#2014-08-11|1552.90
#2014-08-12|1543.68
#2014-08-13|1537.31
#2014-08-14|1539.88
#2014-08-15|1531.42
#2014-08-18|1547.45
#2014-08-19|1558.49
#2014-08-20|1547.69
#2014-08-21|1569.97
#2014-08-22|1556.27
#2014-08-25|1570.88
#2014-08-26|1578.42
#2014-08-27|1583.92
#2014-08-28|1564.89
#2014-08-29|1563.98
#2014-09-01|1544.46
#2014-09-02|1549.55
#2014-09-03|1570.45
#2014-09-04|1566.15
#2014-09-05|1575.63
#2014-09-08|1580.39
#2014-09-09|1567.66
#2014-09-10|1566.50
#2014-09-11|1581.92
#2014-09-12|1595.34
#2014-09-15|1599.17
#2014-09-16|1583.02
#2014-09-17|1601.53
#2014-09-18|1606.59
#2014-09-19|1588.05
#2014-09-22|1583.24
#2014-09-23|1556.87
#2014-09-24|1545.73
#2014-09-25|1528.60
#2014-09-26|1523.80
#2014-09-29|1523.84
#2014-09-30|1521.53
#2014-10-01|1506.25
#2014-10-02|1485.53
#2014-10-03|1475.47
#2014-10-06|1484.28
#2014-10-07|1452.02
#2014-10-08|1429.23
#2014-10-09|1416.91
#2014-10-10|1387.23
#2014-10-13|1376.46
#2014-10-14|1404.05
#2014-10-15|1363.75
#2014-10-16|1358.72
#2014-10-17|1402.87
#2014-10-20|1384.86
#2014-10-21|1406.36
#2014-10-22|1420.58
#2014-10-23|1416.25
#2014-10-24|1413.28
#2014-10-27|1405.21
#2014-10-28|1429.85
#2014-10-29|1436.74
#2014-10-30|1455.05
#2014-10-31|1463.92
#2014-11-03|1481.11
#2014-11-04|1472.65
#2014-11-05|1492.23
#2014-11-06|1501.54
#2014-11-07|1498.98
#2014-11-10|1501.83
#2014-11-11|1504.85
#2014-11-12|1491.84
#2014-11-13|1483.44
#2014-11-14|1487.15
#2014-11-17|1495.43
#2014-11-18|1520.43
#2014-11-19|1523.70
#2014-11-20|1532.38
#2014-11-21|1550.40
#2014-11-24|1575.16
#2014-11-25|1577.59
#2014-11-26|1594.94
#2014-11-27|1584.52
#2014-11-28|1593.26
#2014-12-01|1595.36
#2014-12-02|1557.89
#2014-12-03|1557.02
#2014-12-04|1571.94
#2014-12-05|1575.46
#2014-12-08|1567.77
#2014-12-09|1537.27
#2014-12-10|1533.06
#2014-12-11|1528.41
#2014-12-12|1511.67
#2014-12-15|1472.84
#2014-12-16|1501.36
#2014-12-17|1488.46
#2014-12-18|1544.11
#2014-12-19|1560.55
#2014-12-22|1570.82
#2014-12-23|1570.71
#2014-12-24|1573.05
#2014-12-25|1573.05
#2014-12-26|1570.60
#2014-12-29|1571.03
#2014-12-30|1558.72
#2014-12-31|1563.14
#2015-01-01|1563.14
#2015-01-02|1555.75
#2015-01-05|1524.00
#2015-01-06|1486.52
#2015-01-07|1466.45
#2015-01-08|1507.98
#2015-01-09|1513.47
#2015-01-12|1512.71
#2015-01-13|1504.40
#2015-01-14|1485.57
#2015-01-15|1486.83
#2015-01-16|1471.80
#2015-01-19|1495.62
#2015-01-20|1496.16
#2015-01-21|1492.84
#2015-01-22|1504.73
#2015-01-23|1518.87
#2015-01-26|1537.06
#2015-01-27|1529.81
#2015-01-28|1535.63
#2015-01-29|1541.46
#2015-01-30|1529.48
#2015-02-02|1524.76
#2015-02-03|1556.08
#2015-02-04|1575.19
#2015-02-05|1603.86
#2015-02-06|1593.59
#2015-02-09|1575.52
#2015-02-10|1597.13
#2015-02-11|1593.08
#2015-02-12|1617.99
#2015-02-13|1617.44
#2015-02-16|1633.11
#2015-02-17|1614.78
#2015-02-18|1632.68
#2015-02-19|1656.62
#2015-02-20|1655.05
#2015-02-23|1668.69
#2015-02-24|1673.43
#2015-02-25|1676.80
#2015-02-26|1673.88
#2015-02-27|1672.80
#2015-03-02|1669.58
#2015-03-03|1651.68
#2015-03-04|1635.05
#2015-03-05|1641.46
#2015-03-06|1617.87
#2015-03-09|1609.04
#2015-03-10|1582.79
#2015-03-11|1603.32
#2015-03-12|1612.49
#2015-03-13|1613.00
#2015-03-16|1633.05
#2015-03-17|1621.00
#2015-03-18|1630.61
#2015-03-19|1636.85
#2015-03-20|1661.40
#2015-03-23|1681.86
#2015-03-24|1683.47
#2015-03-25|1659.68
#2015-03-26|1640.62
#2015-03-27|1639.59
#2015-03-30|1661.16
#2015-03-31|1625.95
#2015-04-01|1615.22
#2015-04-02|1643.92
#2015-04-03|1659.86
#2015-04-06|1666.73
#2015-04-07|1666.06
#2015-04-08|1641.75
#2015-04-09|1649.86
#2015-04-10|1666.10
#2015-04-13|1674.05
#2015-04-14|1746.60
#2015-04-15|1663.86
#2015-04-16|1666.57
#2015-04-17|1655.89
#2015-04-20|1663.38
#2015-04-21|1701.04
#2015-04-22|1709.04
#2015-04-23|1718.26
#2015-04-24|1724.87
#2015-04-27|1773.51
#2015-04-28|1748.97
#2015-04-29|1723.51
#2015-04-30|1727.03
#2015-05-01|1729.65
#2015-05-04|1736.22
#2015-05-05|1710.96
#2015-05-06|1733.86
#2015-05-07|1737.77
#2015-05-08|1775.18
#2015-05-11|1769.14
#2015-05-12|1768.54
#2015-05-13|1790.54
#2015-05-14|1809.49
#2015-05-15|1809.13
#2015-05-18|1808.67
#2015-05-19|1797.98
#2015-05-20|1806.87
#2015-05-21|1820.35
#2015-05-22|1786.44
#2015-05-25|1770.65
#2015-05-26|1745.76
#2015-05-27|1767.36
#2015-05-28|1776.60
#2015-05-29|1750.88
#2015-06-01|1745.10
#2015-06-02|1781.74
#2015-06-03|1810.08
#2015-06-04|1800.47
#2015-06-05|1748.93
#2015-06-08|1737.71
#2015-06-09|1748.55
#2015-06-10|1770.53
#2015-06-11|1771.83
#2015-06-12|1763.30
#2015-06-15|1724.98
#2015-06-16|1743.76
#2015-06-17|1738.54
#2015-06-18|1758.29
#2015-06-19|1750.98
#2015-06-22|1812.07
#2015-06-23|1804.27
#2015-06-24|1778.40
#2015-06-25|1782.75
#2015-06-26|1776.58
#2015-06-29|1718.15
#2015-06-30|1694.25
#2015-07-01|1728.32
#2015-07-02|1707.92
#2015-07-03|1704.44
#2015-07-06|1687.21
#2015-07-07|1634.23
#2015-07-08|1650.90
#2015-07-09|1690.45
#2015-07-10|1752.46
#2015-07-13|1757.92
#2015-07-14|1753.39
#2015-07-15|1757.68
#2015-07-16|1761.57
#2015-07-17|1765.66
#2015-07-20|1786.92
#2015-07-21|1787.25
#2015-07-22|1779.05
#2015-07-23|1798.61
#2015-07-24|1805.12
#2015-07-27|1779.84
#2015-07-28|1770.46
#2015-07-29|1768.81
#2015-07-30|1779.58
#2015-07-31|1804.49
#2015-08-03|1798.69
#2015-08-04|1800.07
#2015-08-05|1790.43
#2015-08-06|1785.94
#2015-08-07|1770.35
#2015-08-10|1796.27
#2015-08-11|1787.03
#2015-08-12|1761.91
#2015-08-13|1787.38
#2015-08-14|1790.84
#2015-08-17|1780.51
#2015-08-18|1790.29
#2015-08-19|1768.20
#2015-08-20|1746.26
#2015-08-21|1709.69
#2015-08-24|1666.67
#2015-08-25|1711.89
#2015-08-26|1693.53
#2015-08-27|1707.92
#2015-08-28|1700.43
#2015-08-31|1679.82
#2015-09-01|1654.74
#2015-09-02|1640.14
#2015-09-03|1646.21
#2015-09-04|1614.41
#2015-09-07|1629.77
#2015-09-08|1654.66
#2015-09-09|1675.51
#2015-09-10|1674.72
#2015-09-11|1667.23
#2015-09-14|1671.42
#2015-09-15|1681.31
#2015-09-16|1700.25
#2015-09-17|1712.25
#2015-09-18|1716.31
#2015-09-21|1705.43
#2015-09-22|1662.26
#2015-09-23|1670.01
#2015-09-24|1666.63
#2015-09-25|1701.00
#2015-09-28|1676.01
#2015-09-29|1657.65
#2015-09-30|1682.83
#2015-10-01|1672.03
#2015-10-02|1680.71
#2015-10-05|1713.24
#2015-10-06|1726.76
#2015-10-07|1699.39
#2015-10-08|1708.37
#2015-10-09|1688.78
#2015-10-12|1684.84
#2015-10-13|1697.91
#2015-10-14|1705.56
#2015-10-15|1730.09
#2015-10-16|1732.43
#2015-10-19|1732.51
#2015-10-20|1737.59
#2015-10-21|1750.34
#2015-10-22|1736.36
#2015-10-23|1741.87
#2015-10-26|1730.45
#2015-10-27|1709.20
#2015-10-28|1718.41
#2015-10-29|1732.54
#2015-10-30|1734.73
#2015-11-02|1748.35
#2015-11-03|1735.43
#2015-11-04|1745.60
#2015-11-05|1753.12
#2015-11-06|1733.26
#2015-11-09|1714.82
#2015-11-10|1697.89
#2015-11-11|1724.50
#2015-11-12|1722.42
#2015-11-13|1708.66
#2015-11-16|1703.36
#2015-11-17|1734.42
#2015-11-18|1727.00
#2015-11-19|1755.27
#2015-11-20|1741.94
#2015-11-23|1738.02
#2015-11-24|1714.17
#2015-11-25|1742.28
#2015-11-26|1751.19
#2015-11-27|1758.60
#2015-11-30|1779.52
#2015-12-01|1789.75
#2015-12-02|1786.75
#2015-12-03|1810.53
#2015-12-04|1819.26
#2015-12-07|1841.83
#2015-12-08|1819.73
#2015-12-09|1817.35
#2015-12-10|1811.12
#2015-12-11|1793.46
#2015-12-14|1787.09
#2015-12-15|1822.20
#2015-12-16|1819.56
#2015-12-17|1822.75
#2015-12-18|1794.77
#2015-12-21|1788.30
#2015-12-22|1784.50
#2015-12-23|1794.87
#2015-12-24|1799.60
#2015-12-25|1799.60
#2015-12-28|1806.18
#2015-12-29|1826.71
#2015-12-30|1827.39
#2015-12-31|1814.31
#2016-01-01|1814.31
#2016-01-04|1757.00
#2016-01-05|1757.23
#2016-01-06|1745.74
#2016-01-07|1739.93
#2016-01-08|1725.04
#2016-01-11|1705.57
#2016-01-12|1730.49
#2016-01-13|1727.72
#2016-01-14|1696.97
#2016-01-15|1659.65
#2016-01-18|1646.71
#2016-01-19|1692.94
#2016-01-20|1654.34
#2016-01-21|1675.22
#2016-01-22|1723.30
#2016-01-25|1747.04
#2016-01-26|1742.71
#2016-01-27|1754.51
#2016-01-28|1714.24
#2016-01-29|1748.12
#2016-02-01|1762.57
#2016-02-02|1734.53
#2016-02-03|1729.27
#2016-02-04|1733.50
#2016-02-05|1690.26
#2016-02-08|1597.38
#2016-02-09|1628.45
#2016-02-10|1627.86
#2016-02-11|1578.39
#2016-02-12|1582.07
#2016-02-15|1619.68
#2016-02-16|1616.24
#2016-02-17|1649.32
#2016-02-18|1671.77
#2016-02-19|1647.77
#2016-02-22|1648.17
#2016-02-23|1631.51
#2016-02-24|1610.03
#2016-02-25|1634.71
#2016-02-26|1637.77
#2016-02-29|1638.34
#2016-03-01|1674.20
#2016-03-02|1656.86
#2016-03-03|1641.12
#2016-03-04|1658.43
#2016-03-07|1649.45
#2016-03-08|1640.83
#2016-03-09|1641.48
#2016-03-10|1659.19
#2016-03-11|1693.34
#2016-03-14|1711.16
#2016-03-15|1717.17
#2016-03-16|1702.39
#2016-03-17|1731.19
#2016-03-18|1746.20
#2016-03-21|1740.62
#2016-03-22|1753.21
#2016-03-23|1769.52
#2016-03-24|1745.18
#2016-03-25|1745.18
#2016-03-28|1753.23
#2016-03-29|1764.15
#2016-03-30|1819.15
#2016-03-31|1798.67
#2016-04-01|1781.63
#2016-04-04|1764.71
#2016-04-05|1739.61
#2016-04-06|1747.62
#2016-04-07|1735.25
#2016-04-08|1748.65
#2016-04-11|1755.19
#2016-04-12|1739.85
#2016-04-13|1760.47
#2016-04-14|1764.72
#2016-04-15|1751.28
#2016-04-18|1756.92
#2016-04-19|1782.76
#2016-04-20|1758.72
#2016-04-21|1751.18
#2016-04-22|1732.55
#2016-04-25|1739.31
#2016-04-26|1748.26
#2016-04-27|1806.73
#2016-04-28|1794.79
#2016-04-29|1793.07
#2016-05-02|1814.36
#2016-05-03|1813.07
#2016-05-04|1798.99
#2016-05-05|1784.77
#2016-05-06|1775.04
#2016-05-09|1800.22
#2016-05-10|1807.98
#2016-05-11|1815.42
#2016-05-12|1795.63
#2016-05-13|1782.95
#2016-05-16|1783.03
#2016-05-17|1792.06
#2016-05-18|1792.34
#2016-05-19|1760.60
#2016-05-20|1791.13
#2016-05-23|1801.11
#2016-05-24|1822.99
#2016-05-25|1826.21
#2016-05-26|1846.51
#2016-05-27|1838.66
#2016-05-30|1846.97
#2016-05-31|1850.86
#2016-06-01|1839.90
#2016-06-02|1862.45
#2016-06-03|1878.64
#2016-06-06|1872.98
#2016-06-07|1878.97
#2016-06-08|1853.58
#2016-06-09|1846.20
#2016-06-10|1795.76
#2016-06-13|1773.88
#2016-06-14|1730.63
#2016-06-15|1748.05
#2016-06-16|1708.67
#2016-06-17|1742.39
#2016-06-20|1829.98
#2016-06-21|1828.06
#2016-06-22|1831.85
#2016-06-23|1879.02
#2016-06-24|1713.22
#2016-06-27|1592.33
#2016-06-28|1650.70
#2016-06-29|1696.21
#2016-06-30|1707.94
#2016-07-01|1716.89
#2016-07-04|1690.31
#2016-07-05|1658.15
#2016-07-06|1629.47
#2016-07-07|1643.06
#2016-07-08|1666.15
#2016-07-11|1698.51
#2016-07-12|1704.78
#2016-07-13|1724.78
#2016-07-14|1751.29
#2016-07-15|1724.74
#2016-07-18|1735.68
#2016-07-19|1724.10
#2016-07-20|1775.21
#2016-07-21|1748.30
#2016-07-22|1758.07
#2016-07-25|1777.07
#2016-07-26|1777.15
#2016-07-27|1786.93
#2016-07-28|1827.68
#2016-07-29|1848.66
#2016-08-01|1837.69
#2016-08-02|1819.57
#2016-08-03|1799.67
#2016-08-04|1815.50
#2016-08-05|1825.92
#2016-08-08|1819.71
#2016-08-09|1844.22
#2016-08-10|1853.60
#2016-08-11|1861.29
#2016-08-12|1852.97
#2016-08-15|1864.53
#2016-08-16|1854.89
#2016-08-17|1841.84
#2016-08-18|1864.11
#2016-08-19|1854.46
#2016-08-22|1862.68
#2016-08-23|1884.39
#2016-08-24|1874.72
#2016-08-25|1869.35
#2016-08-26|1895.33
#2016-08-29|1867.83
#2016-08-30|1880.65
#2016-08-31|1867.48
#2016-09-01|1892.68
#2016-09-02|1901.29
#2016-09-05|1890.52
#2016-09-06|1870.95
#2016-09-07|1884.24
#2016-09-08|1881.82
#2016-09-09|1861.75
#2016-09-12|1850.50
#2016-09-13|1850.17
#2016-09-14|1852.95
#2016-09-15|1852.45
#2016-09-16|1840.94
#2016-09-19|1870.42
#2016-09-20|1865.53
#2016-09-21|1871.88
#2016-09-22|1900.92
#2016-09-23|1884.58
#2016-09-26|1879.14
#2016-09-27|1866.01
#2016-09-28|1879.26
#2016-09-29|1875.47
#2016-09-30|1878.04
#2016-10-03|1887.43
#2016-10-04|1873.68
#2016-10-05|1860.13
#2016-10-06|1845.31
#2016-10-07|1814.99
#2016-10-10|1812.95
#2016-10-11|1788.17
#2016-10-12|1773.47
#2016-10-13|1767.75
#2016-10-14|1767.47
#2016-10-17|1756.70
#2016-10-18|1793.36
#2016-10-19|1800.08
#2016-10-20|1784.44
#2016-10-21|1776.85
#2016-10-24|1790.34
#2016-10-25|1751.63
#2016-10-26|1726.17
#2016-10-27|1712.41
#2016-10-28|1722.83
#2016-10-31|1722.19
#2016-11-01|1720.11
#2016-11-02|1719.39
#2016-11-03|1722.28
#2016-11-04|1709.21
#2016-11-07|1703.15
#2016-11-08|1704.79
#2016-11-09|1698.08
#2016-11-10|1655.69
#2016-11-11|1644.21
#2016-11-14|1607.90
#2016-11-15|1626.43
#2016-11-16|1633.51
#2016-11-17|1654.28
#2016-11-18|1658.25
#2016-11-21|1667.53
#2016-11-22|1663.02
#2016-11-23|1638.83
#2016-11-24|1657.98
#2016-11-25|1667.42
#2016-11-28|1657.51
#2016-11-29|1673.23
#2016-11-30|1659.60
#2016-12-01|1634.07
#2016-12-02|1620.56
#2016-12-05|1645.68
#2016-12-06|1648.48
#2016-12-07|1673.77
#2016-12-08|1664.40
#2016-12-09|1667.83
#2016-12-12|1662.43
#2016-12-13|1674.51
#2016-12-14|1674.73
#2016-12-15|1658.48
#2016-12-16|1667.22
#2016-12-19|1675.01
#2016-12-20|1675.72
#2016-12-21|1690.73
#2016-12-22|1692.54
#2016-12-23|1718.20
#2016-12-26|1718.20
#2016-12-27|1719.66
#2016-12-28|1705.76
#2016-12-29|1726.67
#2016-12-30|1729.65
#2017-01-02|1746.78
#2017-01-03|1717.67
#2017-01-04|1729.28
#2017-01-05|1753.41
#2017-01-06|1751.07
#2017-01-09|1759.18
#2017-01-10|1764.37
#2017-01-11|1741.94
#2017-01-12|1763.59
#2017-01-13|1773.61
#2017-01-16|1753.14
#2017-01-17|1762.97
#2017-01-18|1753.83
#2017-01-19|1738.22
#2017-01-20|1742.06
#2017-01-23|1746.92
#2017-01-24|1746.81
#2017-01-25|1760.03
#2017-01-26|1747.39
#2017-01-27|1757.87
#2017-01-30|1740.41
#2017-01-31|1758.39
#2017-02-01|1760.69
#2017-02-02|1803.16
#2017-02-03|1808.04
#2017-02-06|1781.93
#2017-02-07|1770.03
#2017-02-08|1776.36
#2017-02-09|1778.45
#2017-02-10|1778.23
#2017-02-13|1792.26
#2017-02-14|1796.20
#2017-02-15|1804.11
#2017-02-16|1842.40
#2017-02-17|1826.29
#2017-02-20|1829.79
#2017-02-21|1817.54
#2017-02-22|1821.32
#2017-02-23|1823.85
#2017-02-24|1826.27
#2017-02-27|1847.71
#2017-02-28|1847.46
#2017-03-01|1854.55
#2017-03-02|1856.74
#2017-03-03|1866.65
#2017-03-06|1869.33
#2017-03-07|1875.16
#2017-03-08|1874.28
#2017-03-09|1887.78
#2017-03-10|1905.77
#2017-03-13|1911.51
#2017-03-14|1909.33
#2017-03-15|1908.45
#2017-03-16|1945.28
#2017-03-17|1945.96
#2017-03-20|1943.36
#2017-03-21|1932.90
#2017-03-22|1929.86
#2017-03-23|1940.89
#2017-03-24|1960.21
#2017-03-27|1972.04
#2017-03-28|1977.72
#2017-03-29|1957.56
#2017-03-30|1975.42
#2017-03-31|1983.68
#2017-04-03|1964.99
#2017-04-04|1967.93
#2017-04-05|1975.80
#2017-04-06|1981.17
#2017-04-07|1974.73
#2017-04-10|1966.15
#2017-04-11|1960.10
#2017-04-12|1958.42
#2017-04-13|1950.57
#2017-04-14|1950.57
#2017-04-17|1957.64
#2017-04-18|1933.83
#2017-04-19|1961.79
#2017-04-20|1997.05
#2017-04-21|1965.36
#2017-04-24|2066.29
#2017-04-25|2093.71
#2017-04-26|2076.34
#2017-04-27|2083.49
#2017-04-28|2079.50
#2017-05-01|2084.85
#2017-05-02|2112.90
#2017-05-03|2096.42
#2017-05-04|2138.00
#2017-05-05|2175.10
#2017-05-08|2164.68
#2017-05-09|2156.51
#2017-05-10|2150.92
#2017-05-11|2144.90
#2017-05-12|2170.35
#2017-05-15|2175.23
#2017-05-16|2190.37
#2017-05-17|2175.92
#2017-05-18|2157.09
#2017-05-19|2188.12
#2017-05-22|2190.49
#2017-05-23|2198.86
#2017-05-24|2200.10
#2017-05-25|2212.68
#2017-05-26|2206.89
#2017-05-29|2206.11
#2017-05-30|2219.96
#2017-05-31|2232.40
#2017-06-01|2257.72
#2017-06-02|2279.73
#2017-06-05|2264.91
#2017-06-06|2253.23
#2017-06-07|2255.47
#2017-06-08|2242.99
#2017-06-09|2233.95
#2017-06-12|2177.69
#2017-06-13|2202.23
#2017-06-14|2219.54
#2017-06-15|2171.29
#2017-06-16|2201.94
#2017-06-19|2216.48
#2017-06-20|2209.61
#2017-06-21|2210.56
#2017-06-22|2205.85
#2017-06-23|2210.07
#2017-06-26|2213.82
#2017-06-27|2198.66
#2017-06-28|2201.07
#2017-06-29|2159.75
#2017-06-30|2163.45
#2017-07-03|2148.37
#2017-07-04|2141.72
#2017-07-05|2153.00
#2017-07-06|2152.44
#2017-07-07|2158.68
#2017-07-10|2178.90
#2017-07-11|2175.59
#2017-07-12|2204.63
#2017-07-13|2211.14
#2017-07-14|2220.49
#2017-07-17|2224.07
#2017-07-18|2240.47
#2017-07-19|2243.26
#2017-07-20|2273.78
#2017-07-21|2259.21
#2017-07-24|2247.45
#2017-07-25|2275.95
#2017-07-26|2314.64
#2017-07-27|2336.11
#2017-07-28|2316.61
#2017-07-31|2321.63
#2017-08-01|2348.18
#2017-08-02|2335.74
#2017-08-03|2334.65
#2017-08-04|2322.59
#2017-08-07|2325.02
#2017-08-08|2320.16
#2017-08-09|2296.55
#2017-08-10|2283.06
#2017-08-11|2265.93
#2017-08-14|2297.47
#2017-08-15|2295.75
#2017-08-16|2317.92
#2017-08-17|2319.11
#2017-08-18|2301.95
#2017-08-21|2311.81
#2017-08-22|2322.12
#2017-08-23|2321.96
#2017-08-24|2302.71
#2017-08-25|2315.71
#2017-08-28|2327.11
#2017-08-29|2307.49
#2017-08-30|2313.63
#2017-08-31|2338.54
#2017-09-01|2351.14
#2017-09-04|2338.56
#2017-09-05|2342.39
#2017-09-06|2334.63
#2017-09-07|2384.58
#2017-09-08|2389.53
#2017-09-11|2404.81
#2017-09-12|2410.49
#2017-09-13|2411.55
#2017-09-14|2406.71
#2017-09-15|2421.65
#2017-09-18|2434.95
#2017-09-19|2455.12
#2017-09-20|2440.99
#2017-09-21|2407.16
#2017-09-22|2430.10
#2017-09-25|2396.26
#2017-09-26|2365.42
#2017-09-27|2376.26
#2017-09-28|2398.38
#2017-09-29|2408.02
#2017-10-02|2415.01
#2017-10-03|2430.66
#2017-10-04|2424.42
#2017-10-05|2415.90
#2017-10-06|2400.42
#2017-10-09|2414.64
#2017-10-10|2420.53
#2017-10-11|2428.02
#2017-10-12|2449.00
#2017-10-13|2451.29
#2017-10-16|2429.94
#2017-10-17|2412.64
#2017-10-18|2429.31
#2017-10-19|2424.10
#2017-10-20|2400.07
#2017-10-23|2420.21
#2017-10-24|2392.06
#2017-10-25|2441.62
#2017-10-26|2436.71
#2017-10-27|2426.73
#2017-10-30|2433.85
#2017-10-31|2451.02
#2017-11-01|2457.13
#2017-11-02|2442.80
#2017-11-03|2431.91
#2017-11-06|2432.21
#2017-11-07|2407.67
#2017-11-08|2398.56
#2017-11-09|2356.90
#2017-11-10|2356.43
#2017-11-13|2342.34
#2017-11-14|2373.04
#2017-11-15|2376.82
#2017-11-16|2391.86
#2017-11-17|2371.16
#2017-11-20|2371.83
#2017-11-21|2373.25
#2017-11-22|2364.73
#2017-11-23|2381.93
#2017-11-24|2424.20
#2017-11-27|2417.47
#2017-11-28|2423.52
#2017-11-29|2363.67
#2017-11-30|2379.56
#2017-12-01|2352.89
#2017-12-04|2359.49
#2017-12-05|2340.66
#2017-12-06|2320.84
#2017-12-07|2337.35
#2017-12-08|2348.70
#2017-12-11|2337.77
#2017-12-12|2380.40
#2017-12-13|2388.69
#2017-12-14|2379.48
#2017-12-15|2352.22
#2017-12-18|2380.65
#2017-12-19|2366.69
#2017-12-20|2364.88
#2017-12-21|2362.44
#2017-12-22|2362.31
#2017-12-25|2362.31
#2017-12-26|2368.49
#2017-12-27|2367.10
#2017-12-28|2373.27
#2017-12-29|2385.59
#2018-01-01|2385.59
#2018-01-02|2394.23
#2018-01-03|2431.61
#2018-01-04|2459.48
#2018-01-05|2477.69
#2018-01-08|2470.89
#2018-01-09|2484.71
#2018-01-10|2474.74
#2018-01-11|2499.58
#2018-01-12|2548.24
#2018-01-15|2586.98
#2018-01-16|2579.55
#2018-01-17|2569.59
#2018-01-18|2576.33
#2018-01-19|2596.19
#2018-01-22|2601.53
#2018-01-23|2623.05
#2018-01-24|2616.17
#2018-01-25|2619.01
#2018-01-26|2621.06
#2018-01-29|2607.74
#2018-01-30|2603.36
#2018-01-31|2623.51
#2018-02-01|2675.42
#2018-02-02|2628.58
#2018-02-05|2583.94
#2018-02-06|2503.58
#2018-02-07|2542.11
#2018-02-08|2462.77
#2018-02-09|2442.74
#2018-02-12|2495.25
#2018-02-13|2512.92
#2018-02-14|2557.27
#2018-02-15|2614.40
#2018-02-16|2629.40
#2018-02-19|2613.62
#2018-02-20|2595.52
#2018-02-21|2559.61
#2018-02-22|2520.03
#2018-02-23|2501.20
#2018-02-26|2509.53
#2018-02-27|2479.06
#2018-02-28|2478.07
#2018-03-01|2437.14
#2018-03-02|2414.27
#2018-03-05|2454.59
#2018-03-06|2500.99
#2018-03-07|2516.81
#2018-03-08|2540.55
#2018-03-09|2560.35
#2018-03-12|2570.79
#2018-03-13|2548.66
#2018-03-14|2543.52
#2018-03-15|2537.34
#2018-03-16|2522.23
#2018-03-19|2515.53
#2018-03-20|2504.92
#2018-03-21|2495.97
#2018-03-22|2474.79
#2018-03-23|2470.91
#2018-03-26|2470.06
#2018-03-27|2491.10
#2018-03-28|2452.83
#2018-03-29|2452.53
#2018-03-30|2452.53
#2018-04-02|2454.72
#2018-04-03|2419.01
#2018-04-04|2389.10
#2018-04-05|2447.19
#2018-04-06|2457.94
#2018-04-09|2484.42
#2018-04-10|2508.18
#2018-04-11|2497.27
#2018-04-12|2500.82
#2018-04-13|2518.43
#2018-04-16|2512.72
#2018-04-17|2515.60
#2018-04-18|2526.83
#2018-04-19|2517.31
#2018-04-20|2494.74
#2018-04-23|2481.38
#2018-04-24|2467.27
#2018-04-25|2431.84
#2018-04-26|2454.29
#2018-04-27|2528.92
#2018-04-30|2515.66
#2018-05-01|2496.40
#2018-05-02|2488.99
#2018-05-03|2487.23
#2018-05-04|2494.04
#2018-05-07|2501.00
#2018-05-08|2504.04
#2018-05-09|2509.71
#2018-05-10|2527.21
#2018-05-11|2535.05
#2018-05-14|2534.50
#2018-05-15|2471.15
#2018-05-16|2472.76
#2018-05-17|2477.29
#2018-05-18|2458.49
#2018-05-21|2460.72
#2018-05-22|2476.55
#2018-05-23|2454.30
#2018-05-24|2483.44
#2018-05-25|2498.55
#2018-05-28|2488.63
#2018-05-29|2439.62
#2018-05-30|2443.53
#2018-05-31|2499.00
#2018-06-01|2530.01
#2018-06-04|2539.85
#2018-06-05|2553.39
#2018-06-06|2577.35
#2018-06-07|2569.87
#2018-06-08|2550.80
#2018-06-11|2563.52
#2018-06-12|2572.68
#2018-06-13|2603.10
#2018-06-14|2621.31
#2018-06-15|2614.18
#2018-06-18|2606.51
#2018-06-19|2568.32
#2018-06-20|2561.66
#2018-06-21|2534.95
#2018-06-22|2551.52
#2018-06-25|2530.91
#2018-06-26|2540.62
#2018-06-27|2534.17
#2018-06-28|2497.86
#2018-06-29|2535.07
#2018-07-02|2505.13
#2018-07-03|2522.03
#2018-07-04|2487.85
#2018-07-05|2530.11
#2018-07-06|2547.87
#2018-07-09|2564.07
#2018-07-10|2596.54
#2018-07-11|2592.17
#2018-07-12|2614.76
#2018-07-13|2577.32
#2018-07-16|2596.25
#2018-07-17|2599.33
#2018-07-18|2594.77
#2018-07-19|2584.33
#2018-07-20|2591.64
#2018-07-23|2533.82
#2018-07-24|2535.00
#2018-07-25|2516.21
#2018-07-26|2541.51
#2018-07-27|2521.02
#2018-07-30|2490.22
#2018-07-31|2470.15
#2018-08-01|2433.17
#2018-08-02|2436.05
#2018-08-03|2431.71
#2018-08-06|2416.12
#2018-08-07|2378.63
#2018-08-08|2394.00
#2018-08-09|2392.30
#2018-08-10|2349.97
#2018-08-13|2359.63
#2018-08-14|2365.98
#2018-08-15|2326.18
#2018-08-16|2360.51
#2018-08-17|2365.57
#2018-08-20|2408.26
#2018-08-21|2421.75
#2018-08-22|2432.41
#2018-08-23|2435.84
#2018-08-24|2458.12
#2018-08-27|2491.61
#2018-08-28|2485.52
#2018-08-29|2482.37
#2018-08-30|2468.26
#2018-08-31|2450.52
#2018-09-03|2433.80
#2018-09-04|2399.21
#2018-09-05|2334.17
#2018-09-06|2308.88
#2018-09-07|2296.30
#2018-09-10|2315.76
#2018-09-11|2322.61
#2018-09-12|2344.94
#2018-09-13|2341.74
#2018-09-14|2357.22
#2018-09-17|2356.68
#2018-09-18|2398.37
#2018-09-19|2380.46
#2018-09-20|2382.97
#2018-09-21|2421.81
#2018-09-24|2432.04
#2018-09-25|2439.03
#2018-09-26|2427.43
#2018-09-27|2388.88
#2018-09-28|2351.06
#2018-10-01|2381.08
#2018-10-02|2364.64
#2018-10-03|2366.64
#2018-10-04|2349.28
#2018-10-05|2295.04
#2018-10-08|2247.08
#2018-10-09|2253.39
#2018-10-10|2178.27
#2018-10-11|2165.10
#2018-10-12|2186.10
#2018-10-15|2179.85
#2018-10-16|2246.71
#2018-10-17|2228.44
#2018-10-18|2222.27
#2018-10-19|2162.13
#2018-10-22|2127.33
#2018-10-23|1964.23
#2018-10-24|1945.35
#2018-10-25|2017.78
#2018-10-26|2009.51
#2018-10-29|2038.22
#2018-10-30|2036.20
#2018-10-31|2076.30
#2018-11-01|2099.20
#2018-11-02|2113.46
#2018-11-05|2066.16
#2018-11-06|2059.36
#2018-11-07|2119.55
#2018-11-08|2118.50
#2018-11-09|2095.98
#2018-11-12|2013.67
#2018-11-13|2026.81
#2018-11-14|2019.36
#2018-11-15|2000.56
#2018-11-16|2009.96
#2018-11-19|1992.37
#2018-11-20|1937.13
#2018-11-21|1946.10
#2018-11-22|1943.18
#2018-11-23|1943.63
#2018-11-26|1991.32
#2018-11-27|1978.89
#2018-11-28|2007.03
#2018-11-29|2043.21
#2018-11-30|2015.00
#2018-12-03|2072.92
#2018-12-04|2028.10
#2018-12-05|1999.74
#2018-12-06|1914.81
#2018-12-07|1919.46
#2018-12-10|1878.39
#2018-12-11|1930.00
#2018-12-12|1990.05
#2018-12-13|1954.40
#2018-12-14|1903.91
#2018-12-17|1856.76
#2018-12-18|1846.42
#2018-12-19|1884.49
#2018-12-20|1821.32
#2018-12-21|1802.64
#2018-12-24|1778.90
#2018-12-25|1778.90
#2018-12-26|1777.97
#2018-12-27|1783.05
#2018-12-28|1824.19
#2018-12-31|1846.71
#2019-01-01|1846.71
#2019-01-02|1811.61
#2019-01-03|1727.67
#2019-01-04|1785.93
#2019-01-07|1820.68
#2019-01-08|1863.54
#2019-01-09|1924.05
#2019-01-10|1938.25
#2019-01-11|1919.12
#2019-01-14|1868.18
#2019-01-15|1881.58
#2019-01-16|1907.98
#2019-01-17|1911.12
#2019-01-18|1968.61
#2019-01-21|1958.29
#2019-01-22|1956.34
#2019-01-23|1933.92
#2019-01-24|1959.65
#2019-01-25|1978.29
#2019-01-28|1938.30
#2019-01-29|1950.33
#2019-01-30|1990.37
#2019-01-31|1984.11
#2019-02-01|1975.54
#2019-02-04|1989.37
#2019-02-05|2025.94
#2019-02-06|2099.99
#2019-02-07|2043.33
#2019-02-08|2011.98
#2019-02-11|2038.35
#2019-02-12|2022.78
#2019-02-13|2064.11
#2019-02-14|2084.77
#2019-02-15|2099.62
#2019-02-18|2116.57
#2019-02-19|2116.05
#2019-02-20|2138.98
#2019-02-21|2120.98
#2019-02-22|2155.07
#2019-02-25|2165.02
#2019-02-26|2166.61
#2019-02-27|2169.82
#2019-02-28|2184.90
#2019-03-01|2214.93
#2019-03-04|2202.78
#2019-03-05|2207.05
#2019-03-06|2191.85
#2019-03-07|2165.95
#2019-03-08|2152.27
#2019-03-11|2172.87
#2019-03-12|2173.67
#2019-03-13|2204.93
#2019-03-14|2196.94
#2019-03-15|2239.12
#2019-03-18|2220.36
#2019-03-19|2234.81
#2019-03-20|2226.26
#2019-03-21|2234.15
#2019-03-22|2177.65
#2019-03-25|2158.59
#2019-03-26|2205.09
#2019-03-27|2152.64
#2019-03-28|2184.79
#2019-03-29|2215.55
#2019-04-01|2247.85
#2019-04-02|2228.78
#2019-04-03|2271.77
#2019-04-04|2247.12
#2019-04-05|2246.95
#2019-04-08|2258.46
#2019-04-09|2238.57
#2019-04-10|2239.49
#2019-04-11|2277.68
#2019-04-12|2305.18
#2019-04-15|2326.98
#2019-04-16|2319.00
#2019-04-17|2326.10
#2019-04-18|2331.93
#2019-04-19|2331.93
#2019-04-22|2334.32
#2019-04-23|2333.99
#2019-04-24|2380.72
#2019-04-25|2372.25
#2019-04-26|2334.01
#2019-04-29|2341.60
#2019-04-30|2340.62
#2019-05-01|2347.62
#2019-05-02|2309.41
#2019-05-03|2298.66
#2019-05-06|2276.74
#2019-05-07|2257.00
#2019-05-08|2286.30
#2019-05-09|2252.66
#2019-05-10|2282.21
#2019-05-13|2243.43
#2019-05-14|2295.44
#2019-05-15|2276.43
#2019-05-16|2321.91
#2019-05-17|2324.99
#2019-05-20|2262.64
#2019-05-21|2299.69
#2019-05-22|2323.92
#2019-05-23|2251.72
#2019-05-24|2273.09
#2019-05-27|2273.72
#2019-05-28|2244.56
#2019-05-29|2205.02
#2019-05-30|2214.06
#2019-05-31|2208.14
#2019-06-03|2213.95
#2019-06-04|2200.81
#2019-06-05|2252.72
#2019-06-06|2238.62
#2019-06-07|2305.66
#2019-06-10|2310.44
#2019-06-11|2331.19
#2019-06-12|2311.22
#2019-06-13|2331.36
#2019-06-14|2286.26
#2019-06-17|2291.08
#2019-06-18|2343.84
#2019-06-19|2348.86
#2019-06-20|2374.57
#2019-06-21|2356.79
#2019-06-24|2379.11
#2019-06-25|2469.97
#2019-06-26|2444.29
#2019-06-27|2440.53
#2019-06-28|2468.46
#2019-07-01|2496.34
#2019-07-02|2483.09
#2019-07-03|2509.57
#2019-07-04|2508.67
#2019-07-05|2481.84
#2019-07-08|2468.23
#2019-07-09|2458.55
#2019-07-10|2475.51
#2019-07-11|2479.04
#2019-07-12|2480.33
#2019-07-15|2490.94
#2019-07-16|2485.72
#2019-07-17|2462.47
#2019-07-18|2429.99
#2019-07-19|2445.59
#2019-07-22|2435.77
#2019-07-23|2425.26
#2019-07-24|2477.55
#2019-07-25|2433.66
#2019-07-26|2465.82
#2019-07-29|2461.64
#2019-07-30|2461.27
#2019-07-31|2465.93
#2019-08-01|2472.47
#2019-08-02|2399.52
#2019-08-05|2337.85
#2019-08-06|2338.78
#2019-08-07|2364.21
#2019-08-08|2410.40
#2019-08-09|2369.56
#2019-08-12|2362.24
#2019-08-13|2367.55
#2019-08-14|2295.71
#2019-08-15|2260.84
#2019-08-16|2301.43
#2019-08-19|2328.06
#2019-08-20|2316.55
#2019-08-21|2388.67
#2019-08-22|2329.76
#2019-08-23|2317.60
#2019-08-26|2332.64
#2019-08-27|2340.15
#2019-08-28|2308.68
#2019-08-29|2325.68
#2019-08-30|2340.44
#2019-09-02|2314.69
#2019-09-03|2308.58
#2019-09-04|2328.22
#2019-09-05|2372.80
#2019-09-06|2377.11
#2019-09-09|2339.42
#2019-09-10|2302.38
#2019-09-11|2304.72
#2019-09-12|2322.06
#2019-09-13|2330.42
#2019-09-16|2293.14
#2019-09-17|2348.03
#2019-09-18|2323.04
#2019-09-19|2316.86
#2019-09-20|2307.86
#2019-09-23|2254.49
#2019-09-24|2269.74
#2019-09-25|2248.28
#2019-09-26|2300.55
#2019-09-27|2328.86
#2019-09-30|2294.58
#2019-10-01|2280.58
#2019-10-02|2226.45
#2019-10-03|2262.08
#2019-10-04|2290.02
#2019-10-07|2308.92
#2019-10-08|2274.60
#2019-10-09|2305.99
#2019-10-10|2343.45
#2019-10-11|2401.61
#2019-10-14|2377.44
#2019-10-15|2396.31
#2019-10-16|2416.92
#2019-10-17|2409.68
#2019-10-18|2403.42
#2019-10-21|2407.33
#2019-10-22|2370.38
#2019-10-23|2352.05
#2019-10-24|2382.46
#2019-10-25|2348.91
#2019-10-28|2367.30
#2019-10-29|2384.65
#2019-10-30|2383.61
#2019-10-31|2382.35
#2019-11-01|2391.12
#2019-11-04|2403.54
#2019-11-05|2382.61
#2019-11-06|2399.50
#2019-11-07|2410.56
#2019-11-08|2415.82
#2019-11-11|2437.70
#2019-11-12|2457.00
#2019-11-13|2458.56
#2019-11-14|2456.50
#2019-11-15|2475.83
#2019-11-18|2503.18
#2019-11-19|2498.20
#2019-11-20|2506.89
#2019-11-21|2504.10
#2019-11-22|2493.66
#2019-11-25|2512.67
#2019-11-26|2545.60
#2019-11-27|2528.36
#2019-11-28|2529.89
#2019-11-29|2510.20
#2019-12-02|2462.25
#2019-12-03|2463.66
#2019-12-04|2486.89
#2019-12-05|2493.03
#2019-12-06|2517.31
#2019-12-09|2520.17
#2019-12-10|2507.68
#2019-12-11|2479.26
#2019-12-12|2488.26
#2019-12-13|2504.53
#2019-12-16|2552.61
#2019-12-17|2552.04
#2019-12-18|2565.18
#2019-12-19|2585.97
#2019-12-20|2584.78
#2019-12-23|2591.89
#2019-12-24|2599.52
#2019-12-25|2599.52
#2019-12-26|2601.51
#2019-12-27|2605.96
#2019-12-30|2603.99
#2019-12-31|2588.46
#2020-01-01|2588.46
#2020-01-02|2617.81
#2020-01-03|2614.38
#2020-01-06|2594.15
#2020-01-07|2606.46
#2020-01-08|2609.97
#2020-01-09|2621.17
#2020-01-10|2648.75
#2020-01-13|2664.53
#2020-01-14|2670.95
#2020-01-15|2703.47
#2020-01-16|2703.13
#2020-01-17|2722.84
#2020-01-20|2725.65
#2020-01-21|2727.68
#2020-01-22|2720.75
#2020-01-23|2717.95
#2020-01-24|2736.39
#2020-01-27|2689.64
#2020-01-28|2689.80
#2020-01-29|2706.50
#2020-01-30|2668.30
#2020-01-31|2657.00
#2020-02-03|2722.11
#2020-02-04|2759.56
#2020-02-05|2776.32
#2020-02-06|2793.94
#2020-02-07|2759.24
#2020-02-10|2756.00
#2020-02-11|2752.82
#2020-02-12|2759.70
#2020-02-13|2719.33
#2020-02-14|2734.63
#2020-02-17|2735.40
#2020-02-18|2734.51
#2020-02-19|2732.22
#2020-02-20|2689.96
#2020-02-21|2704.24
#2020-02-24|2635.62
#2020-02-25|2583.09
#2020-02-26|2586.76
#2020-02-27|2538.01
#2020-02-28|2472.89
#2020-03-02|2481.35
#2020-03-03|2511.36
#2020-03-04|2518.45
#2020-03-05|2495.06
#2020-03-06|2442.84
#2020-03-09|2310.34
#2020-03-10|2279.69
#2020-03-11|2224.06
#2020-03-12|1959.87
#2020-03-13|1948.93
#2020-03-16|1767.25
#2020-03-17|1720.46
#2020-03-18|1701.70
#2020-03-19|1662.25
#2020-03-20|1850.32
#2020-03-23|1780.23
#2020-03-24|2006.36
#2020-03-25|2032.21
#2020-03-26|2122.92
#2020-03-27|2107.32
#2020-03-30|2114.18
#2020-03-31|2134.48
#2020-04-01|2063.81
#2020-04-02|1977.39
#2020-04-03|1893.50
#2020-04-06|1954.96
#2020-04-07|2023.31
#2020-04-08|2076.05
#2020-04-09|2155.35
#2020-04-10|2155.35
#2020-04-13|2147.86
#2020-04-14|2160.67
#2020-04-15|2086.61
#2020-04-16|2155.94
#2020-04-17|2193.71
#2020-04-20|2204.59
#2020-04-21|2119.43
#2020-04-22|2161.12
#2020-04-23|2171.59
#2020-04-24|2134.43
#2020-04-27|2195.52
#2020-04-28|2220.00
#2020-04-29|2271.75
#2020-04-30|2241.05
#2020-05-01|2252.41
#2020-05-04|2170.83
#2020-05-05|2233.90
#2020-05-06|2251.17
#2020-05-07|2278.38
#2020-05-08|2309.04
#2020-05-11|2245.30
#2020-05-12|2278.62
#2020-05-13|2229.96
#2020-05-14|2158.10
#2020-05-15|2192.23
#2020-05-18|2289.64
#2020-05-19|2278.71
#2020-05-20|2324.16
#2020-05-21|2262.32
#2020-05-22|2297.90
#2020-05-25|2361.88
#2020-05-26|2425.64
#2020-05-27|2391.03
#2020-05-28|2468.66
#2020-05-29|2492.16
#2020-06-01|2486.39
#2020-06-02|2511.88
#2020-06-03|2572.48
#2020-06-04|2594.20
#2020-06-05|2646.65
#2020-06-08|2634.99
#2020-06-09|2641.49
#2020-06-10|2637.73
#2020-06-11|2552.73
#2020-06-12|2544.91
#2020-06-15|2559.55
#2020-06-16|2594.49
#2020-06-17|2632.92
#2020-06-18|2618.56
#2020-06-19|2632.87
#2020-06-22|2625.63
#2020-06-23|2678.99
#2020-06-24|2615.93
#2020-06-25|2646.86
#2020-06-26|2661.64
#2020-06-29|2644.82
#2020-06-30|2679.92
#2020-07-01|2682.49
#2020-07-02|2687.66
#2020-07-03|2677.82
#2020-07-06|2771.29
#2020-07-07|2738.41
#2020-07-08|2719.33
#2020-07-09|2744.74
#2020-07-10|2755.70
#2020-07-13|2805.48
#2020-07-14|2735.48
#2020-07-15|2778.58
#2020-07-16|2756.43
#2020-07-17|2781.09
#2020-07-20|2845.31
#2020-07-21|2872.95
#2020-07-22|2876.77
#2020-07-23|2830.95
#2020-07-24|2742.03
#2020-07-27|2788.46
#2020-07-28|2799.19
#2020-07-29|2902.23
#2020-07-30|2840.00
#2020-07-31|2880.71
#2020-08-03|2886.26
#2020-08-04|2857.51
#2020-08-05|2918.16
#2020-08-06|2900.61
#2020-08-07|2892.86
#2020-08-10|2858.29
#2020-08-11|2894.40
#2020-08-12|2934.77
#2020-08-13|2938.03
#2020-08-14|2880.50
#2020-08-17|2912.39
#2020-08-18|2917.85
#2020-08-19|2927.88
#2020-08-20|2884.28
#2020-08-21|2898.27
#2020-08-24|2952.37
#2020-08-25|2974.41
#2020-08-26|3028.73
#2020-08-27|3007.77
#2020-08-28|3031.78
#2020-08-31|3028.75
#2020-09-01|3051.44
#2020-09-02|3056.99
#2020-09-03|2999.89
#2020-09-04|2933.07
#2020-09-07|2996.15
#2020-09-08|2927.88
#2020-09-09|2976.97
#2020-09-10|2996.30
#2020-09-11|2992.96
#2020-09-14|3044.52
#2020-09-15|3048.73
#2020-09-16|3068.85
#2020-09-17|3025.54
#2020-09-18|3058.95
#2020-09-21|2951.55
#2020-09-22|2933.54
#2020-09-23|2946.46
#2020-09-24|2908.63
#2020-09-25|2899.74
#2020-09-28|2964.94
#2020-09-29|2974.00
#2020-09-30|2954.57
#2020-10-01|2959.42
#2020-10-02|2920.91
#2020-10-05|2975.57
#2020-10-06|2934.88
#2020-10-07|2899.71
#2020-10-08|2987.17
#2020-10-09|3044.06
#2020-10-12|3067.92
#2020-10-13|3021.17
#2020-10-14|3019.26
#2020-10-15|2924.45
#2020-10-16|2955.78
#2020-10-19|2996.56
#2020-10-20|2960.78
#2020-10-21|2937.95
#2020-10-22|2853.69
#2020-10-23|2834.02
#2020-10-26|2733.11
#2020-10-27|2748.17
#2020-10-28|2632.66
#2020-10-29|2643.33
#2020-10-30|2640.53
#2020-11-02|2653.33
#2020-11-03|2724.89
#2020-11-04|2824.86
#2020-11-05|2896.19
#2020-11-06|2909.55
#2020-11-09|2965.65
#2020-11-10|2912.71
#2020-11-11|2946.74
#2020-11-12|2942.93
#2020-11-13|2954.50
#2020-11-16|2994.38
#2020-11-17|2976.45
#2020-11-18|3041.99
#2020-11-19|3036.28
#2020-11-20|3087.17
#2020-11-23|3022.89
#2020-11-24|3048.83
#2020-11-25|3093.78
#2020-11-26|3078.67
#2020-11-27|3139.64
#2020-11-30|3111.85
#2020-12-01|3119.88
#2020-12-02|3097.98
#2020-12-03|3133.04
#2020-12-04|3165.28
#2020-12-07|3164.21
#2020-12-08|3174.39
#2020-12-09|3145.54
#2020-12-10|3125.42
#2020-12-11|3101.91
#2020-12-14|3134.83
#2020-12-15|3124.93
#2020-12-16|3176.64
#2020-12-17|3240.80
#2020-12-18|3255.48
#2020-12-21|3197.16
#2020-12-22|3248.40
#2020-12-23|3287.36
#2020-12-24|3272.09
#2020-12-25|3272.09
#2020-12-28|3355.19
#2020-12-29|3350.54
#2020-12-30|3395.04
#2020-12-31|3344.03
#2021-01-01|3344.03
#2021-01-04|3405.05
#2021-01-05|3380.21
#2021-01-06|3346.56
#2021-01-07|3273.13
#2021-01-08|3346.91
#2021-01-11|3277.19
#2021-01-12|3263.86
#2021-01-13|3298.50
#2021-01-14|3283.86
#2021-01-15|3242.07
#2021-01-18|3229.66
#2021-01-19|3257.77
#2021-01-20|3259.54
#2021-01-21|3288.94
#2021-01-22|3273.15
#2021-01-25|3226.10
#2021-01-26|3273.07
#2021-01-27|3215.33
#2021-01-28|3203.79
#2021-01-29|3198.95
#2021-02-01|3245.80
#2021-02-02|3289.37
#2021-02-03|3269.97
#2021-02-04|3359.16
#2021-02-05|3402.28
#2021-02-08|3488.49
#2021-02-09|3525.17
#2021-02-10|3531.14
#2021-02-11|3562.90
#2021-02-12|3568.43
#2021-02-15|3580.01
#2021-02-16|3588.62
#2021-02-17|3516.56
#2021-02-18|3532.00
#2021-02-19|3587.58
#2021-02-22|3497.55
#2021-02-23|3446.61
#2021-02-24|3423.56
#2021-02-25|3436.15
#2021-02-26|3386.85
#2021-03-01|3400.11
#2021-03-02|3403.70
#2021-03-03|3404.25
#2021-03-04|3371.81
#2021-03-05|3298.04
#2021-03-08|3311.17
#2021-03-09|3410.03
#2021-03-10|3411.36
#2021-03-11|3499.14
#2021-03-12|3435.44
#2021-03-15|3439.00
#2021-03-16|3466.78
#2021-03-17|3440.09
#2021-03-18|3440.18
#2021-03-19|3455.99
#2021-03-22|3515.75
#2021-03-23|3478.88
#2021-03-24|3450.33
#2021-03-25|3443.72
#2021-03-26|3521.68
#2021-03-29|3506.71
#2021-03-30|3475.98
#2021-03-31|3515.40
#2021-04-01|3566.51
#2021-04-02|3566.51
#2021-04-05|3578.04
#2021-04-06|3597.34
#2021-04-07|3610.52
#2021-04-08|3631.22
#2021-04-09|3650.25
#2021-04-12|3612.85
#2021-04-13|3657.31
#2021-04-14|3651.72
#2021-04-15|3652.31
#2021-04-16|3661.67
#2021-04-19|3670.68
#2021-04-20|3592.36
#2021-04-21|3617.78
#2021-04-22|3661.38
#2021-04-23|3684.71
#2021-04-26|3698.21
#2021-04-27|3711.37
#2021-04-28|3702.43
#2021-04-29|3736.09
#2021-04-30|3644.15
#2021-05-03|3642.60
#2021-05-04|3547.44
#2021-05-05|3584.57
#2021-05-06|3562.05
#2021-05-07|3641.09
#2021-05-10|3598.31
#2021-05-11|3536.85
#2021-05-12|3458.00
#2021-05-13|3489.00
#2021-05-14|3545.55
#2021-05-17|3531.19
#2021-05-18|3562.28
#2021-05-19|3533.76
#2021-05-20|3589.46
#2021-05-21|3577.79
#2021-05-24|3602.87
#2021-05-25|3625.04
#2021-05-26|3620.10
#2021-05-27|3593.25
#2021-05-28|3631.41
#2021-05-31|3639.70
#2021-06-01|3629.66
#2021-06-02|3625.22
#2021-06-03|3563.61
#2021-06-04|3614.07
#2021-06-07|3594.89
#2021-06-08|3616.73
#2021-06-09|3635.56
#2021-06-10|3667.53
#2021-06-11|3718.86
#2021-06-14|3755.37
#2021-06-15|3752.77
#2021-06-16|3771.58
#2021-06-17|3729.40
#2021-06-18|3635.48
#2021-06-21|3647.55
#2021-06-22|3675.07
#2021-06-23|3675.47
#2021-06-24|3754.06
#2021-06-25|3763.33
#2021-06-28|3768.63
#2021-06-29|3762.81
#2021-06-30|3721.86
#2021-07-01|3747.53
#2021-07-02|3786.82
#2021-07-05|3801.42
#2021-07-06|3809.05
#2021-07-07|3838.82
#2021-07-08|3803.40
#2021-07-09|3862.63
#2021-07-12|3856.74
#2021-07-13|3860.11
#2021-07-14|3881.03
#2021-07-15|3834.42
#2021-07-16|3827.72
#2021-07-19|3774.33
#2021-07-20|3756.40
#2021-07-21|3811.25
#2021-07-22|3872.28
#2021-07-23|3911.64
#2021-07-26|3937.17
#2021-07-27|3922.58
#2021-07-28|4016.81
#2021-07-29|4128.47
#2021-07-30|4122.50
#2021-08-02|4181.20
#2021-08-03|4191.34
#2021-08-04|4230.72
#2021-08-05|4243.30
#2021-08-06|4234.36
#2021-08-09|4250.92
#2021-08-10|4244.00
#2021-08-11|4240.75
#2021-08-12|4257.72
#2021-08-13|4262.83
#2021-08-16|4248.19
#2021-08-17|4214.50
#2021-08-18|4217.54
#2021-08-19|4181.32
#2021-08-20|4205.15
#2021-08-23|4253.70
#2021-08-24|4266.65
#2021-08-25|4268.21
#2021-08-26|4264.76
#2021-08-27|4314.48
#2021-08-30|4343.69
#2021-08-31|4323.35
#2021-09-01|4385.65
#2021-09-02|4389.63
#2021-09-03|4385.40
#2021-09-06|4399.91
#2021-09-07|4394.63
#2021-09-08|4321.23
#2021-09-09|4336.28
#2021-09-10|4355.57
#2021-09-13|4321.45
#2021-09-14|4419.99
#2021-09-15|4406.30
#2021-09-16|4455.00
#2021-09-17|4393.06
#2021-09-20|4387.39
#2021-09-21|4466.58
#2021-09-22|4451.57
#2021-09-23|4506.94
#2021-09-24|4430.19
#2021-09-27|4360.56
#2021-09-28|4150.37
#2021-09-29|4121.84
#2021-09-30|4120.50
#2021-10-01|4081.16
#2021-10-04|4002.68
#2021-10-05|4035.88
#2021-10-06|3987.73
#2021-10-07|4049.77
#2021-10-08|3981.44
#2021-10-11|3962.28
#2021-10-12|3941.70
#2021-10-13|4071.18
#2021-10-14|4145.48
#2021-10-15|4162.85
#2021-10-18|4162.34
#2021-10-19|4214.12
#2021-10-20|4180.08
#2021-10-21|4218.94
#2021-10-22|4266.53
#2021-10-25|4263.07
#2021-10-26|4298.11
#2021-10-27|4294.97
#2021-10-28|4565.11
#2021-10-29|4528.56
#2021-11-01|4570.18
#2021-11-02|4637.84
#2021-11-03|4705.87
#2021-11-04|4772.42
#2021-11-05|4789.39
#2021-11-08|4844.79
#2021-11-09|4832.44
#2021-11-10|4727.77
#2021-11-11|4783.06
#2021-11-12|4810.35
#2021-11-15|4816.70
#2021-11-16|4781.05
#2021-11-17|4782.66
#2021-11-18|4791.57
#2021-11-19|4810.98
#2021-11-22|4714.19
#2021-11-23|4567.88
#2021-11-24|4487.96
#2021-11-25|4538.32
#2021-11-26|4480.57
#2021-11-29|4524.48
#2021-11-30|4535.04
#2021-12-01|4665.59
#2021-12-02|4497.26
#2021-12-03|4434.78
#2021-12-06|4429.50
#2021-12-07|4597.78
#2021-12-08|4572.28
#2021-12-09|4568.53
#2021-12-10|4530.44
#2021-12-13|4499.46
#2021-12-14|4411.82
#2021-12-15|4472.67
#2021-12-16|4494.46
#2021-12-17|4427.13
#2021-12-20|4424.06
#2021-12-21|4421.72
#2021-12-22|4559.09
#2021-12-23|4579.22
#2021-12-24|4596.02
#2021-12-27|4636.26
#2021-12-28|4652.93
#2021-12-29|4652.14
#2021-12-30|4636.69
#2021-12-31|4634.63
#2022-01-03|4567.25
#2022-01-04|4565.48
#2022-01-05|4556.00
#2022-01-06|4394.45
#2022-01-07|4405.31
#2022-01-10|4233.75
#2022-01-11|4319.49
#2022-01-12|4359.59
#2022-01-13|4381.94
#2022-01-14|4291.63
#2022-01-17|4360.96
#2022-01-18|4273.95
#2022-01-19|4276.30
#2022-01-20|4269.90
#2022-01-21|4187.55
#2022-01-24|3935.07
#2022-01-25|3891.67
#2022-01-26|3965.89
#2022-01-27|3907.38
#2022-01-28|3893.57
#2022-01-31|4013.10
#2022-02-01|4059.29
#2022-02-02|4141.20
#2022-02-03|4020.76
#2022-02-04|4005.20
#2022-02-07|4008.72
#2022-02-08|3980.88
#2022-02-09|4100.94
#2022-02-10|4087.12
#2022-02-11|3997.16
#2022-02-14|3887.29
#2022-02-15|3906.91
#2022-02-16|3889.25
#2022-02-17|3894.73
#2022-02-18|3835.18
#2022-02-21|3759.67
#2022-02-22|3791.04
#2022-02-23|3777.29
#2022-02-24|3676.79
#2022-02-25|3851.04
#2022-02-28|3890.72
#2022-03-01|3757.23
#2022-03-02|3766.62
#2022-03-03|3726.69
#2022-03-04|3487.93
#2022-03-07|3477.14
#2022-03-08|3340.69
#2022-03-09|3643.56
#2022-03-10|3556.80
#2022-03-11|3556.73
#2022-03-14|3590.76
#2022-03-15|3609.66
#2022-03-16|3803.54
#2022-03-17|3879.73
#2022-03-18|3956.63
#2022-03-21|3928.76
#2022-03-22|3941.19
#2022-03-23|3907.07
#2022-03-24|3916.18
#2022-03-25|3915.03
#2022-03-28|3925.94
#2022-03-29|4094.34
#2022-03-30|4075.32
#2022-03-31|4009.42
#2022-04-01|3921.19
#2022-04-04|3987.39
#2022-04-05|3882.68
#2022-04-06|3733.72
#2022-04-07|3690.82
#2022-04-08|3625.27
#2022-04-11|3584.03
#2022-04-12|3582.39
#2022-04-13|3553.72
#2022-04-14|3538.44
#2022-04-15|3538.44
#2022-04-18|3544.03
#2022-04-19|3523.32
#2022-04-20|3609.11
#2022-04-21|3645.94
#2022-04-22|3565.29
#2022-04-25|3505.80
#2022-04-26|3420.74
#2022-04-27|3433.25
#2022-04-28|3580.02
#2022-04-29|3599.85
#2022-05-02|3504.24
#2022-05-03|3556.98
#2022-05-04|3513.07
#2022-05-05|3500.60
#2022-05-06|3418.51
#2022-05-09|3264.28
#2022-05-10|3274.52
#2022-05-11|3330.09
#2022-05-12|3303.53
#2022-05-13|3393.87
#2022-05-16|3378.44
#2022-05-17|3476.63
#2022-05-18|3385.92
#2022-05-19|3407.29
#2022-05-20|3417.08
#2022-05-23|3493.53
#2022-05-24|3414.92
#2022-05-25|3422.07
#2022-05-26|3484.70
#2022-05-27|3558.72
#2022-05-30|3620.96
#2022-05-31|3511.09
#2022-06-01|3465.75
#2022-06-02|3540.10
#2022-06-03|3507.67
#2022-06-06|3551.87
#2022-06-07|3502.05
#2022-06-08|3499.27
#2022-06-09|3402.36
#2022-06-10|3228.90
#2022-06-13|3062.26
#2022-06-14|2990.99
#2022-06-15|3068.56
#2022-06-16|2981.89
#2022-06-17|2998.69
#2022-06-20|3023.46
#2022-06-21|3079.82
#2022-06-22|3094.37
#2022-06-23|3077.66
#2022-06-24|3169.33
#2022-06-27|3194.25
#2022-06-28|3121.04
#2022-06-29|3044.47
#2022-06-30|2953.84
#2022-07-01|2903.02
#2022-07-04|2851.65
#2022-07-05|2770.86
#2022-07-06|2870.93
#2022-07-07|2938.15
#2022-07-08|2984.20
#2022-07-11|2936.52
#2022-07-12|2923.18
#2022-07-13|2932.79
#2022-07-14|2886.70
#2022-07-15|3000.35
#2022-07-18|3058.78
#2022-07-19|3090.99
#2022-07-20|3126.83
#2022-07-21|3159.80
#2022-07-22|3174.64
#2022-07-25|3153.82
#2022-07-26|3109.23
#2022-07-27|3159.76
#2022-07-28|3247.53
#2022-07-29|3385.46
#2022-08-01|3428.28
#2022-08-02|3402.37
#2022-08-03|3442.20
#2022-08-04|3502.31
#2022-08-05|3419.79
#2022-08-08|3449.69
#2022-08-09|3369.47
#2022-08-10|3489.95
#2022-08-11|3502.30
#2022-08-12|3454.82
#2022-08-15|3465.81
#2022-08-16|3438.29
#2022-08-17|3364.64
#2022-08-18|3398.64
#2022-08-19|3337.40
#2022-08-22|3195.07
#2022-08-23|3177.89
#2022-08-24|3213.94
#2022-08-25|3234.94
#2022-08-26|3168.78
#2022-08-29|3094.15
#2022-08-30|3102.18
#2022-08-31|3098.78
#2022-09-01|2993.91
#2022-09-02|3125.00
#2022-09-05|3064.50
#2022-09-06|3069.09
#2022-09-07|3093.97
#2022-09-08|3118.27
#2022-09-09|3205.22
#2022-09-12|3266.31
#2022-09-13|3118.40
#2022-09-14|3122.13
#2022-09-15|3033.96
#2022-09-16|2981.79
#2022-09-19|3013.60
#2022-09-20|2947.80
#2022-09-21|2973.72
#2022-09-22|2818.24
#2022-09-23|2747.27
#2022-09-26|2741.49
#2022-09-27|2739.58
#2022-09-28|2761.53
#2022-09-29|2717.63
#2022-09-30|2808.59
#2022-10-03|2822.46
#2022-10-04|3007.98
#2022-10-05|2969.82
#2022-10-06|2970.49
#2022-10-07|2800.60
#2022-10-10|2735.09
#2022-10-11|2699.38
#2022-10-12|2675.73
#2022-10-13|2712.54
#2022-10-14|2709.62
#2022-10-17|2798.91
#2022-10-18|2815.62
#2022-10-19|2773.57
#2022-10-20|2858.07
#2022-10-21|2806.79
#2022-10-24|2894.39
#2022-10-25|3013.23
#2022-10-26|3022.99
#2022-10-27|2903.94
#2022-10-28|2869.52
#2022-10-31|2802.36
#2022-11-01|2794.23
#2022-11-02|2758.01
#2022-11-03|2664.52
#2022-11-04|2761.24
#2022-11-07|2794.84
#2022-11-08|2915.24
#2022-11-09|2882.51
#2022-11-10|3133.91
#2022-11-11|3252.76
#2022-11-14|3277.90
#2022-11-15|3310.93
#2022-11-16|3245.00
#2022-11-17|3218.10
#2022-11-18|3235.61
#2022-11-21|3185.34
#2022-11-22|3205.41
#2022-11-23|3257.30
#2022-11-24|3277.00
#2022-11-25|3271.11
#2022-11-28|3209.29
#2022-11-29|3127.12
#2022-11-30|3113.28
#2022-12-01|3290.59
#2022-12-02|3278.47
#2022-12-05|3245.05
#2022-12-06|3176.41
#2022-12-07|3151.52
#2022-12-08|3168.99
#2022-12-09|3215.03
#2022-12-12|3217.36
#2022-12-13|3342.33
#2022-12-14|3314.22
#2022-12-15|3168.50
#2022-12-16|3089.59
#2022-12-19|3058.27
#2022-12-20|3039.89
#2022-12-21|3075.66
#2022-12-22|3018.47
#2022-12-23|3008.92
#2022-12-26|3008.92
#2022-12-27|3020.31
#2022-12-28|2988.54
#2022-12-29|3061.63
#2022-12-30|3016.80
#2023-01-02|3058.05
#2023-01-03|3036.50
#2023-01-04|3121.19
#2023-01-05|3106.76
#2023-01-06|3169.38
#2023-01-09|3275.05
#2023-01-10|3222.95
#2023-01-11|3255.92
#2023-01-12|3311.10
#2023-01-13|3365.62
#2023-01-16|3377.71
#2023-01-17|3391.50
#2023-01-18|3440.67
#2023-01-19|3334.04
#2023-01-20|3324.07
#2023-01-23|3386.92
#2023-01-24|3397.34
#2023-01-25|3379.44
#2023-01-26|3455.98
#2023-01-27|3470.18
#2023-01-30|3467.67
#2023-01-31|3474.71
#2023-02-01|3550.57
#2023-02-02|3794.92
#2023-02-03|3787.08
#2023-02-06|3678.47
#2023-02-07|3658.74
#2023-02-08|3657.96
#2023-02-09|3701.22
#2023-02-10|3596.84
#2023-02-13|3644.57
#2023-02-14|3663.00
#2023-02-15|3677.81
#2023-02-16|3716.43
#2023-02-17|3667.50
#2023-02-20|3665.52
#2023-02-21|3610.77
#2023-02-22|3580.68
#2023-02-23|3592.26
#2023-02-24|3517.47
#2023-02-27|3573.26
#2023-02-28|3574.23
#2023-03-01|3601.87
#2023-03-02|3558.93
#2023-03-03|3613.41
#2023-03-06|3667.26
#2023-03-07|3596.14
#2023-03-08|3613.46
#2023-03-09|3636.44
#2023-03-10|3617.74
#2023-03-13|3536.99
#2023-03-14|3601.84
#2023-03-15|3435.80
#2023-03-16|3566.02
#2023-03-17|3542.31
#2023-03-20|3574.63
#2023-03-21|3621.41
#2023-03-22|3622.47
#2023-03-23|3697.44
#2023-03-24|3565.51
#2023-03-27|3565.98
#2023-03-28|3510.30
#2023-03-29|3599.13
#2023-03-30|3733.35
#2023-03-31|3745.27
#2023-04-03|3712.99
#2023-04-04|3726.53
#2023-04-05|3641.59
#2023-04-06|3662.35
#2023-04-07|3662.35
#2023-04-10|3634.19
#2023-04-11|3684.01
#2023-04-12|3699.23
#2023-04-13|3733.92
#2023-04-14|3710.30
#2023-04-17|3630.66
#2023-04-18|3686.54
#2023-04-19|3640.75
#2023-04-20|3570.24
#2023-04-21|3580.07
#2023-04-24|3573.72
#2023-04-25|3529.26
#2023-04-26|3502.15
#2023-04-27|3411.10
#2023-04-28|3470.90
#2023-05-01|3452.20
#2023-05-02|3458.22
#2023-05-03|3491.64
#2023-05-04|3410.54
#2023-05-05|3471.61
#2023-05-08|3455.03
#2023-05-09|3398.24
#2023-05-10|3443.71
#2023-05-11|3386.76
#2023-05-12|3404.89
#2023-05-15|3406.37
#2023-05-16|3407.49
#2023-05-17|3382.94
#2023-05-18|3449.79
#2023-05-19|3498.85
#2023-05-22|3562.27
#2023-05-23|3526.00
#2023-05-24|3413.79
#2023-05-25|3408.53
#2023-05-26|3482.81
#2023-05-29|3466.20
#2023-05-30|3482.51
#2023-05-31|3526.81
#2023-06-01|3619.76
#2023-06-02|3637.11
#2023-06-05|3608.00
#2023-06-06|3606.18
#2023-06-07|3650.10
#2023-06-08|3682.98
#2023-06-09|3664.10
#2023-06-12|3745.00
#2023-06-13|3797.41
#2023-06-14|3836.53
#2023-06-15|3820.23
#2023-06-16|3872.77
#2023-06-19|3836.70
#2023-06-20|3799.49
#2023-06-21|3744.86
#2023-06-22|3724.61
#2023-06-23|3647.64
#2023-06-26|3671.78
#2023-06-27|3656.75
#2023-06-28|3730.71
#2023-06-29|3723.12
#2023-06-30|3806.89
#2023-07-03|3794.33
#2023-07-04|3814.16
#2023-07-05|3774.35
#2023-07-06|3627.19
#2023-07-07|3697.07
#2023-07-10|3718.65
#2023-07-11|3752.13
#2023-07-12|3912.46
#2023-07-13|3989.91
#2023-07-14|4014.94
#2023-07-17|3979.14
#2023-07-18|3995.01
#2023-07-19|4020.15
#2023-07-20|3945.26
#2023-07-21|3898.00
#2023-07-24|3853.76
#2023-07-25|3825.87
#2023-07-26|3809.87
#2023-07-27|3999.74
#2023-07-28|3856.26
#2023-07-31|3840.53
#2023-08-01|3841.46
#2023-08-02|3769.88
#2023-08-03|3702.08
#2023-08-04|3698.11
#2023-08-07|3682.40
#2023-08-08|3623.98
#2023-08-09|3632.29
#2023-08-10|3676.65
#2023-08-11|3590.77
#2023-08-14|3583.42
#2023-08-15|3572.67
#2023-08-16|3559.03
#2023-08-17|3479.69
#2023-08-18|3481.99
#2023-08-21|3503.56
#2023-08-22|3549.11
#2023-08-23|3559.09
#2023-08-24|3496.42
#2023-08-25|3462.37
#2023-08-28|3528.33
#2023-08-29|3597.04
#2023-08-30|3635.15
#2023-08-31|3616.95
#2023-09-01|3595.34
#2023-09-04|3585.35
#2023-09-05|3567.36
#2023-09-06|3535.27
#2023-09-07|3461.25
#2023-09-08|3486.83
#2023-09-11|3487.03
#2023-09-12|3450.54
#2023-09-13|3434.79
#2023-09-14|3423.81
#2023-09-15|3426.27
#2023-09-18|3376.69
#2023-09-19|3363.68
#2023-09-20|3411.27
#2023-09-21|3354.16
#2023-09-22|3354.04
#2023-09-25|3318.56
#2023-09-26|3272.91
#2023-09-27|3269.56
#2023-09-28|3299.01
#2023-09-29|3354.81
#2023-10-02|3326.30
#2023-10-03|3257.33
#2023-10-04|3306.19
#2023-10-05|3297.68
#2023-10-06|3374.99
#2023-10-09|3338.90
#2023-10-10|3445.47
#2023-10-11|3458.20
#2023-10-12|3430.81
#2023-10-13|3323.75
#2023-10-16|3340.38
#2023-10-17|3305.14
#2023-10-18|3261.41
#2023-10-19|3226.66
#2023-10-20|3162.41
#2023-10-23|3185.87
#2023-10-24|3201.03
#2023-10-25|3266.93
#2023-10-26|3299.76
#2023-10-27|3250.49
#2023-10-30|3236.66
#2023-10-31|3278.63
#2023-11-01|3285.96
#2023-11-02|3388.43
#2023-11-03|3475.90
#2023-11-06|3454.57
#2023-11-07|3466.70
#2023-11-08|3474.43
#2023-11-09|3518.04
#2023-11-10|3487.56
#2023-11-13|3506.51
#2023-11-14|3631.53
#2023-11-15|3721.18
#2023-11-16|3719.08
#2023-11-17|3744.73
#2023-11-20|3786.21
#2023-11-21|3750.54
#2023-11-22|3781.50
#2023-11-23|3786.70
#2023-11-24|3795.94
#2023-11-27|3776.99
#2023-11-28|3811.91
#2023-11-29|3893.13
#2023-11-30|3869.83
#2023-12-01|3851.96
#2023-12-04|3814.80
#2023-12-05|3859.94
#2023-12-06|3892.13
#2023-12-07|3864.08
#2023-12-08|3899.88
#2023-12-11|3906.98
#2023-12-12|3939.06
#2023-12-13|3918.98
#2023-12-14|4026.96
#2023-12-15|4064.45
#2023-12-18|3998.99
#2023-12-19|4035.42
#2023-12-20|4037.04
#2023-12-21|4028.67
#2023-12-22|4034.28
#2023-12-25|4034.28
#2023-12-26|4039.41
#2023-12-27|4094.14
#2023-12-28|4063.44
#2023-12-29|4026.80
#2024-01-01|4026.80
#2024-01-02|3938.70
#2024-01-03|3845.42
#2024-01-04|3804.38
#2024-01-05|3772.67
#2024-01-08|3804.17
#2024-01-09|3752.42
#2024-01-10|3766.43
#2024-01-11|3769.91
#2024-01-12|3858.41
#2024-01-15|3842.10
#2024-01-16|3847.39
#2024-01-17|3812.42
#2024-01-18|3911.86
#2024-01-19|3901.51
#2024-01-22|3995.40
#2024-01-23|3986.77
#2024-01-24|4052.22
#2024-01-25|4040.78
#2024-01-26|4030.02
#2024-01-29|4000.07
#2024-01-30|4049.31
#2024-01-31|4040.15
#2024-02-01|3871.43
#2024-02-02|3812.46
#2024-02-05|3792.65
#2024-02-06|3796.25
#2024-02-07|3827.09
#2024-02-08|3914.00
#2024-02-09|3954.45
#2024-02-12|3929.92
#2024-02-13|3833.44
#2024-02-14|3923.97
#2024-02-15|3949.00
#2024-02-16|3980.58
#2024-02-19|3968.09
#2024-02-20|3933.47
#2024-02-21|3903.66
#2024-02-22|3993.88
#2024-02-23|4000.51
#2024-02-26|3982.62
#2024-02-27|4033.04
#2024-02-28|3986.78
#2024-02-29|3988.53
#2024-03-01|4030.89
#2024-03-04|4038.89
#2024-03-05|3956.14
#2024-03-06|4003.98
#2024-03-07|4091.80
#2024-03-08|4059.83
#2024-03-11|4037.68
#2024-03-12|4068.59
#2024-03-13|4053.27
#2024-03-14|4001.91
#2024-03-15|3938.64
#2024-03-18|3940.71
#2024-03-19|3870.55
#2024-03-20|3855.51
#2024-03-21|3855.35
#2024-03-22|3830.01
#2024-03-25|3811.42
#2024-03-26|3819.26
#2024-03-27|3824.08
#2024-03-28|3771.22
#2024-03-29|3771.22
#2024-04-01|3751.84
#2024-04-02|3689.16
#2024-04-03|3718.30
#2024-04-04|3725.81
#2024-04-05|3704.38
#2024-04-08|3732.63
#2024-04-09|3737.55
#2024-04-10|3660.85
#2024-04-11|3656.96
#2024-04-12|3596.18
#2024-04-15|3571.13
#2024-04-16|3542.62
#2024-04-17|3515.56
#2024-04-18|3503.81
#2024-04-19|3465.79
#2024-04-22|3479.51
#2024-04-23|3532.13
#2024-04-24|3598.64
#2024-04-25|3540.01
#2024-04-26|3517.39
#2024-04-29|3518.11
#2024-04-30|3439.66
#2024-05-01|3436.77
#2024-05-02|3400.54
#2024-05-03|3485.38
#2024-05-06|3504.98
#2024-05-07|3571.95
#2024-05-08|3557.76
#2024-05-09|3560.44
#2024-05-10|3563.61
#2024-05-13|3578.64
#2024-05-14|3625.89
#2024-05-15|3667.06
#2024-05-16|3645.67
#2024-05-17|3635.09
#2024-05-20|3653.56
#2024-05-21|3650.23
#2024-05-22|3701.85
#2024-05-23|3712.36
#2024-05-24|3701.39
#2024-05-27|3707.89
#2024-05-28|3682.47
#2024-05-29|3597.19
#2024-05-30|3557.36
#2024-05-31|3496.72
#2024-06-03|3500.56
#2024-06-04|3550.58
#2024-06-05|3614.97
#2024-06-06|3656.27
#2024-06-07|3632.80
#2024-06-10|3577.19
#2024-06-11|3520.86
#2024-06-12|3620.33
#2024-06-13|3494.46
#2024-06-14|3389.79
#2024-06-17|3399.01
#2024-06-18|3444.97
#2024-06-19|3357.58
#2024-06-20|3396.66
#2024-06-21|3339.64
#2024-06-24|3366.43
#2024-06-25|3364.33
#2024-06-26|3348.86
#2024-06-27|3318.00
#2024-06-28|3324.89
#2024-07-01|3321.76
#2024-07-02|3349.08
#2024-07-03|3427.40
#2024-07-04|3431.20
#2024-07-05|3479.11
#2024-07-08|3470.01
#2024-07-09|3354.38
#2024-07-10|3389.88
#2024-07-11|3424.22
#2024-07-12|3496.59
#2024-07-15|3486.25
#2024-07-16|3454.19
#2024-07-17|3475.43
#2024-07-18|3462.00
#2024-07-19|3410.07
#2024-07-22|3445.96
#2024-07-23|3425.81
#2024-07-24|3404.89
#2024-07-25|3243.38
#2024-07-26|3227.54
#2024-07-29|3190.80
#2024-07-30|3165.32
#2024-07-31|3191.14
#2024-08-01|3130.73
#2024-08-02|3074.72
#2024-08-05|3007.21
#2024-08-06|2997.83
#2024-08-07|3035.73
#2024-08-08|3008.12
#2024-08-09|3017.26
#2024-08-12|3019.18
#2024-08-13|3036.37
#2024-08-14|3065.65
#2024-08-15|3106.90
#2024-08-16|3110.61
#2024-08-19|3144.07
#2024-08-20|3145.91
#2024-08-21|3178.93
#2024-08-22|3173.50
#2024-08-23|3191.14
#2024-08-26|3188.55
#2024-08-27|3198.97
#2024-08-28|3183.98
#2024-08-29|3229.55
#2024-08-30|3246.00
#2024-09-02|3235.75
#2024-09-03|3172.81
#2024-09-04|3133.82
#2024-09-05|3082.25
#2024-09-06|3067.59
#2024-09-09|3076.33
#2024-09-10|3118.89
#2024-09-11|3140.89
#2024-09-12|3184.34
#2024-09-13|3225.97
#2024-09-16|3164.10
#2024-09-17|3194.21
#2024-09-18|3178.39
#2024-09-19|3269.31
#2024-09-20|3176.27
#2024-09-23|3181.29
#2024-09-24|3186.95
#2024-09-25|3198.72
#2024-09-26|3286.59
#2024-09-27|3364.53
#2024-09-30|3256.73
#2024-10-01|3197.67
#2024-10-02|3195.51
#2024-10-03|3143.26
#2024-10-04|3141.68
#2024-10-07|3095.91
#2024-10-08|3052.87
#2024-10-09|3058.28
#2024-10-10|3031.19
#2024-10-11|3027.48
#2024-10-14|3047.79
#2024-10-15|2968.97
#2024-10-16|2954.70
#2024-10-17|2959.84
#2024-10-18|3002.69
#2024-10-21|2949.52
#2024-10-22|2975.98
#2024-10-23|2954.73
#2024-10-24|2934.83
#2024-10-25|2884.00
#2024-10-28|2902.16
#2024-10-29|2918.00
#2024-10-30|2817.62
#2024-10-31|2762.14
#2024-11-01|2805.14
#2024-11-04|2768.50
#2024-11-05|2764.80
#2024-11-06|2731.26
#2024-11-07|2807.30
#2024-11-08|2777.74
#2024-11-11|2785.10
#2024-11-12|2765.35
#2024-11-13|2676.93
#2024-11-14|2726.02
#2024-11-15|2625.18
#2024-11-18|2640.52
#2024-11-19|2642.18
#2024-11-20|2608.06
#2024-11-21|2608.70
#2024-11-22|2609.03
#2024-11-25|2676.79
#2024-11-26|2665.71
#2024-11-27|2640.84
#2024-11-28|2646.59
#2024-11-29|2664.21
#2024-12-02|2617.70
#2024-12-03|2645.69
#2024-12-04|2705.84
#2024-12-05|2745.56
#2024-12-06|2788.71
#2024-12-09|2829.95
#2024-12-10|2792.72
#2024-12-11|2790.33
#2024-12-12|2756.77
#2024-12-13|2751.19
#2024-12-16|2710.06
#2024-12-17|2711.04
#2024-12-18|2714.99
#2024-12-19|2643.59
#2024-12-20|2642.63
#2024-12-23|2645.80
#2024-12-24|2667.96
#2024-12-25|2667.96
#2024-12-26|2672.45
#2024-12-27|2680.34
#2024-12-30|2642.18
#2024-12-31|2679.90
#2025-01-01|2679.90
#2025-01-02|2624.89
#2025-01-03|2593.70
#2025-01-06|2748.45
#2025-01-07|2767.96
#2025-01-08|2693.71
#2025-01-09|2685.91
#2025-01-10|2648.69
#2025-01-13|2612.57
#2025-01-14|2629.43
#2025-01-15|2659.42
#2025-01-16|2690.21
#2025-01-17|2717.02
#2025-01-20|2757.06
#2025-01-21|2771.24
#2025-01-22|2790.83
#2025-01-23|2795.77
#2025-01-24|2863.53
#2025-01-27|2853.44
#2025-01-28|2870.67
#2025-01-29|2883.07
#2025-01-30|2839.92
#2025-01-31|2852.37
#2025-02-03|2784.97
#2025-02-04|2927.70
#2025-02-05|2942.45
#2025-02-06|2902.08
#2025-02-07|2872.49
#2025-02-10|2876.18
#2025-02-11|2903.06
#2025-02-12|2929.31
#2025-02-13|2981.37
#2025-02-14|3032.04
#2025-02-17|3022.28
#2025-02-18|2905.66
#2025-02-19|2908.68
#2025-02-20|2940.64
#2025-02-21|2977.53
#2025-02-24|2958.74
#2025-02-25|2899.93
#2025-02-26|2874.27
#2025-02-27|2759.18
#2025-02-28|2727.96
#2025-03-03|2783.31
#2025-03-04|2687.38
#2025-03-05|2858.92
#2025-03-06|2995.18
#2025-03-07|2948.46
#2025-03-10|2941.55
#2025-03-11|2871.71
#2025-03-12|2870.10
#2025-03-13|2808.62
#2025-03-14|2858.11
#2025-03-17|2878.31
#2025-03-18|2894.17
#2025-03-19|2895.14
#2025-03-20|2866.05
#2025-03-21|2818.22
#2025-03-24|2821.13
#2025-03-25|2836.13
#2025-03-26|2782.48
#2025-03-27|2746.94
#2025-03-28|2690.17
#2025-03-31|2588.41
#2025-04-01|2609.62
#2025-04-02|2630.74
#2025-04-03|2499.31
#2025-04-04|2438.07
#2025-04-07|2315.96
#2025-04-08|2394.17
#2025-04-09|2346.28
#2025-04-10|2431.08
#2025-04-11|2462.09
#2025-04-14|2533.32
#2025-04-15|2570.48
#2025-04-16|2560.99
#2025-04-17|2518.51
#2025-04-18|2518.51
#2025-04-21|2551.35
#2025-04-22|2567.76
#2025-04-23|2624.35
#2025-04-24|2603.82
#2025-04-25|2593.77
#2025-04-28|2573.55
#2025-04-29|2636.71
#2025-04-30|2651.81
#2025-05-01|2631.75
#2025-05-02|2717.23
#2025-05-05|2694.56
#2025-05-06|2687.73
#2025-05-07|2695.72
#2025-05-08|2700.35
#2025-05-09|2757.43
#2025-05-12|2811.07
#2025-05-13|2859.17
#2025-05-14|2836.07
#2025-05-15|2829.11
#2025-05-16|2799.98
#2025-05-19|2813.93
#2025-05-20|2837.06
#2025-05-21|2868.35
#2025-05-22|2816.37
#2025-05-23|2782.58
#2025-05-26|2831.59
#2025-05-27|2840.57
#2025-05-28|2803.78
#2025-05-29|2811.66
#2025-05-30|2780.11
#2025-06-02|2753.71
#2025-06-03|2782.24
#2025-06-04|2893.58
#2025-06-05|2905.14
#2025-06-06|2886.28
#2025-06-09|2914.92
#2025-06-10|2959.92
#2025-06-11|2969.86
#2025-06-12|2972.09
#2025-06-13|2920.70
#2025-06-16|2965.97
#2025-06-17|2909.28
#2025-06-18|2888.84
#2025-06-19|2826.20
#2025-06-20|2816.65
#2025-06-23|2820.86
#2025-06-24|2891.05
#2025-06-25|2858.41
#2025-06-26|2885.84
#2025-06-27|2931.46
#2025-06-30|2929.15
#2025-07-01|2924.47
#2025-07-02|2983.60
#2025-07-03|3014.77
#2025-07-04|2994.72
#2025-07-07|2939.93
#2025-07-08|2990.16
#2025-07-09|2995.36
#2025-07-10|3039.02
#2025-07-11|2973.62
#2025-07-14|2930.50
#2025-07-15|2926.90
#2025-07-16|2895.31
#2025-07-17|2947.53
#2025-07-18|2966.86
#2025-07-21|2983.94
#2025-07-22|2961.25
#2025-07-23|2940.24
#2025-07-24|2723.33
#2025-07-25|2703.49
#2025-07-28|2704.92
#2025-07-29|2672.82
#2025-07-30|2635.83
#2025-07-31|2591.94
#2025-08-01|2517.57
#2025-08-04|2517.89
#2025-08-05|2511.12
#2025-08-06|2488.34
#2025-08-07|2508.46
#2025-08-08|2538.33
#2025-08-11|2490.63
#2025-08-12|2494.71
#2025-08-13|2522.63
#2025-08-14|2492.06
#2025-08-15|2515.06
#2025-08-18|2500.01
#2025-08-19|2541.83
#2025-08-20|2539.97
#2025-08-21|2516.37
#2025-08-22|2589.43
#2025-08-25|2555.61
#2025-08-26|2510.53
#2025-08-27|2517.23
#2025-08-28|2555.87
#2025-08-29|2514.63
#2025-09-01|2503.31
#2025-09-02|2436.85
#2025-09-03|2454.93
#2025-09-04|2462.41
#2025-09-05|2528.92
#2025-09-08|2560.16
#2025-09-09|2546.69
#2025-09-10|2512.16
#2025-09-11|2509.50
#2025-09-12|2531.11
#2025-09-15|2530.76
#2025-09-16|2567.08
#2025-09-17|2581.15
#2025-09-18|2653.05
#2025-09-19|2596.32
#2025-09-22|2606.90
#2025-09-23|2644.20
#2025-09-24|2621.82
#2025-09-25|2598.59
#2025-09-26|2566.27
#2025-09-29|2602.86
#2025-09-30|2626.95
#2025-10-01|2632.20
#2025-10-02|2683.75
#2025-10-03|2684.78
#2025-10-06|2677.46
#2025-10-07|2645.72
#2025-10-08|2618.98
#2025-10-09|2614.55
#2025-10-10|2557.37
#2025-10-13|2592.27
#2025-10-14|2555.20
#2025-10-15|2613.47
#2025-10-16|2659.55
#2025-10-17|2633.89
#2025-10-20|2692.73
#2025-10-21|2761.20
#2025-10-22|2718.47
#2025-10-23|2472.78
#2025-10-24|2459.03
#2025-10-27|2463.75
#2025-10-28|2463.08
#2025-10-29|2451.25
#2025-10-30|2415.94
#2025-10-31|2429.88
#2025-11-03|2390.70
#2025-11-04|2344.14
#2025-11-05|2336.58
#2025-11-06|2295.47
#2025-11-07|2284.29
#2025-11-10|2327.29
#2025-11-11|2375.33
#2025-11-12|2404.00
#2025-11-13|2415.47
#2025-11-14|2384.39
#2025-11-17|2336.85
#2025-11-18|2276.55
#2025-11-19|2277.14
#2025-11-20|2245.56
#2025-11-21|2268.02
#2025-11-24|2306.43
#2025-11-25|2327.87
#2025-11-26|2346.07
#2025-11-27|2353.60
#2025-11-28|2365.12
#2025-12-01|2374.85
#2025-12-02|2369.19
#2025-12-03|2412.36
#2025-12-04|2485.58
#2025-12-05|2504.28
#2025-12-08|2485.02
#2025-12-09|2497.42
#2025-12-10|2479.99
#2025-12-11|2543.82
#2025-12-12|2542.48
#2025-12-15|2565.21
#2025-12-16|2540.43
#2025-12-17|2539.08
#2025-12-18|2540.84
#2025-12-19|2531.21
#2025-12-22|2532.99
#2025-12-23|2512.13
#2025-12-24|2509.43
#2025-12-25|2509.43
#2025-12-26|2509.21
#2025-12-29|2518.43
#2025-12-30|2538.62
#2025-12-31|2527.73
#2026-01-01|2527.73
#2026-01-02|2535.28
#2026-01-05|2575.63
#2026-01-06|2592.02
#2026-01-07|2627.62
#2026-01-08|2604.17
#2026-01-09|2662.10
#2026-01-12|2623.19
#2026-01-13|2638.66
#2026-01-14|2614.84
#2026-01-15|2587.70
#2026-01-16|2567.50
#2026-01-19|2483.63
#2026-01-20|2491.05
#2026-01-21|2509.86
#2026-01-22|2553.19
#2026-01-23|2565.14
#2026-01-26|2583.82
#2026-01-27|2581.80
#2026-01-28|2588.39
#2026-01-29|2480.20
#2026-01-30|2532.92
#2026-02-02|2534.62
#2026-02-03|2401.74
#2026-02-04|2425.32
#2026-02-05|2420.14
#2026-02-06|2399.18
#2026-02-09|2487.51
#2026-02-10|2517.92
#2026-02-11|2312.62
#2026-02-12|2264.43
#2026-02-13|2291.36
#2026-02-16|2186.25
#2026-02-17|2208.59
#2026-02-18|2269.46
#2026-02-19|2245.69
#2026-02-20|2258.17
#2026-02-23|2235.37
#2026-02-24|2251.61
#2026-02-25|2276.30
#2026-02-26|2317.99
#2026-02-27|2325.33
#2026-03-02|2265.89
#2026-03-03|2226.74
#2026-03-04|2258.96
#2026-03-05|2301.84
#2026-03-06|2266.94
#2026-03-09|2252.02
#2026-03-10|2286.39
#2026-03-11|2288.95
#2026-03-12|2290.97
#2026-03-13|2271.06
#2026-03-16|2284.13
#2026-03-17|2274.75
#2026-03-18|2258.81
#2026-03-19|2186.39
#2026-03-20|2126.45
#2026-03-23|2129.87
#2026-03-24|2113.69
#2026-03-25|2164.95
#2026-03-26|2170.69
#2026-03-27|2133.17
#2026-03-30|2122.11
#2026-03-31|2180.77
#2026-04-01|2259.70
#2026-04-02|2227.48