Table Data - NASDAQ France Financials Index
| Title | NASDAQ France Financials Index |
|---|---|
| Series ID | NASDAQNQFR30 |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:49 PM CDT |
| Notes | For more information about this series, see: NQFR30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1045.94 |
| 2001-04-02 | 1053.32 |
| 2001-04-03 | 1010.26 |
| 2001-04-04 | 1030.67 |
| 2001-04-05 | 1042.91 |
| 2001-04-06 | 1042.21 |
| 2001-04-09 | 1049.44 |
| 2001-04-10 | 1053.12 |
| 2001-04-11 | 1050.89 |
| 2001-04-12 | 1064.65 |
| 2001-04-13 | . |
| 2001-04-16 | 1053.69 |
| 2001-04-17 | 1046.82 |
| 2001-04-18 | 1062.91 |
| 2001-04-19 | 1093.82 |
| 2001-04-20 | 1091.63 |
| 2001-04-23 | 1077.08 |
| 2001-04-24 | 1073.82 |
| 2001-04-25 | 1080.17 |
| 2001-04-26 | 1096.05 |
| 2001-04-27 | 1107.81 |
| 2001-04-30 | 1097.50 |
| 2001-05-01 | 1103.32 |
| 2001-05-02 | 1108.53 |
| 2001-05-03 | 1097.70 |
| 2001-05-04 | 1080.48 |
| 2001-05-07 | 1081.70 |
| 2001-05-08 | 1077.64 |
| 2001-05-09 | 1066.19 |
| 2001-05-10 | 1103.47 |
| 2001-05-11 | 1090.28 |
| 2001-05-14 | 1075.73 |
| 2001-05-15 | 1090.08 |
| 2001-05-16 | 1106.46 |
| 2001-05-17 | 1113.06 |
| 2001-05-18 | 1123.86 |
| 2001-05-21 | 1130.72 |
| 2001-05-22 | 1110.57 |
| 2001-05-23 | 1102.09 |
| 2001-05-24 | 1107.98 |
| 2001-05-25 | 1089.08 |
| 2001-05-28 | . |
| 2001-05-29 | 1075.70 |
| 2001-05-30 | 1066.38 |
| 2001-05-31 | 1053.60 |
| 2001-06-01 | 1044.86 |
| 2001-06-04 | 1046.22 |
| 2001-06-05 | 1072.38 |
| 2001-06-06 | 1074.63 |
| 2001-06-07 | 1070.66 |
| 2001-06-08 | 1072.70 |
| 2001-06-11 | 1051.84 |
| 2001-06-12 | 1040.41 |
| 2001-06-13 | 1048.90 |
| 2001-06-14 | 1051.24 |
| 2001-06-15 | 1043.84 |
| 2001-06-18 | 1030.37 |
| 2001-06-19 | 1037.39 |
| 2001-06-20 | 1026.63 |
| 2001-06-21 | 1035.17 |
| 2001-06-22 | 1057.50 |
| 2001-06-25 | 1076.51 |
| 2001-06-26 | 1052.15 |
| 2001-06-27 | 1047.94 |
| 2001-06-28 | 1047.16 |
| 2001-06-29 | 1051.23 |
| 2001-07-02 | 1076.94 |
| 2001-07-03 | 1070.19 |
| 2001-07-04 | . |
| 2001-07-05 | 1050.72 |
| 2001-07-06 | 1021.64 |
| 2001-07-09 | 1034.18 |
| 2001-07-10 | 1032.15 |
| 2001-07-11 | 1020.17 |
| 2001-07-12 | 1002.50 |
| 2001-07-13 | 1013.78 |
| 2001-07-16 | 1021.63 |
| 2001-07-17 | 1018.13 |
| 2001-07-18 | 1015.67 |
| 2001-07-19 | 1035.30 |
| 2001-07-20 | 1025.36 |
| 2001-07-23 | 1018.66 |
| 2001-07-24 | 1014.46 |
| 2001-07-25 | 1002.00 |
| 2001-07-26 | 1008.90 |
| 2001-07-27 | 1016.49 |
| 2001-07-30 | 1034.67 |
| 2001-07-31 | 1048.56 |
| 2001-08-01 | 1055.79 |
| 2001-08-02 | 1057.57 |
| 2001-08-03 | 1061.38 |
| 2001-08-06 | 1059.21 |
| 2001-08-07 | 1064.33 |
| 2001-08-08 | 1053.47 |
| 2001-08-09 | 1057.47 |
| 2001-08-10 | 1057.91 |
| 2001-08-13 | 1074.99 |
| 2001-08-14 | 1087.63 |
| 2001-08-15 | 1103.02 |
| 2001-08-16 | 1095.20 |
| 2001-08-17 | 1086.33 |
| 2001-08-20 | 1089.89 |
| 2001-08-21 | 1096.52 |
| 2001-08-22 | 1104.23 |
| 2001-08-23 | 1099.23 |
| 2001-08-24 | 1110.05 |
| 2001-08-27 | 1111.43 |
| 2001-08-28 | 1092.87 |
| 2001-08-29 | 1097.54 |
| 2001-08-30 | 1062.74 |
| 2001-08-31 | 1052.23 |
| 2001-09-03 | . |
| 2001-09-04 | 1016.73 |
| 2001-09-05 | 997.67 |
| 2001-09-06 | 972.95 |
| 2001-09-07 | 974.18 |
| 2001-09-10 | 967.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 871.24 |
| 2001-09-18 | 845.12 |
| 2001-09-19 | 830.62 |
| 2001-09-20 | 779.17 |
| 2001-09-21 | 724.16 |
| 2001-09-24 | 770.40 |
| 2001-09-25 | 810.52 |
| 2001-09-26 | 832.93 |
| 2001-09-27 | 848.57 |
| 2001-09-28 | 859.02 |
| 2001-10-01 | 845.83 |
| 2001-10-02 | 854.90 |
| 2001-10-03 | 850.93 |
| 2001-10-04 | 886.51 |
| 2001-10-05 | 900.08 |
| 2001-10-08 | 892.26 |
| 2001-10-09 | 888.25 |
| 2001-10-10 | 905.28 |
| 2001-10-11 | 909.55 |
| 2001-10-12 | 925.71 |
| 2001-10-15 | 884.24 |
| 2001-10-16 | 882.07 |
| 2001-10-17 | 901.76 |
| 2001-10-18 | 881.86 |
| 2001-10-19 | 865.53 |
| 2001-10-22 | 872.85 |
| 2001-10-23 | 896.62 |
| 2001-10-24 | 915.41 |
| 2001-10-25 | 907.37 |
| 2001-10-26 | 927.63 |
| 2001-10-29 | 920.80 |
| 2001-10-30 | 899.25 |
| 2001-10-31 | 899.80 |
| 2001-11-01 | 915.27 |
| 2001-11-02 | 919.66 |
| 2001-11-05 | 938.60 |
| 2001-11-06 | 942.19 |
| 2001-11-07 | 959.74 |
| 2001-11-08 | 978.91 |
| 2001-11-09 | 969.21 |
| 2001-11-12 | 935.23 |
| 2001-11-13 | 958.77 |
| 2001-11-14 | 946.69 |
| 2001-11-15 | 950.10 |
| 2001-11-16 | 953.72 |
| 2001-11-19 | 962.55 |
| 2001-11-20 | 954.61 |
| 2001-11-21 | 942.40 |
| 2001-11-22 | . |
| 2001-11-23 | 943.93 |
| 2001-11-26 | 948.79 |
| 2001-11-27 | 928.57 |
| 2001-11-28 | 924.77 |
| 2001-11-29 | 926.66 |
| 2001-11-30 | 935.69 |
| 2001-12-03 | 924.84 |
| 2001-12-04 | 932.50 |
| 2001-12-05 | 961.71 |
| 2001-12-06 | 969.48 |
| 2001-12-07 | 966.88 |
| 2001-12-10 | 941.81 |
| 2001-12-11 | 946.34 |
| 2001-12-12 | 938.54 |
| 2001-12-13 | 924.24 |
| 2001-12-14 | 913.53 |
| 2001-12-17 | 943.86 |
| 2001-12-18 | 920.52 |
| 2001-12-19 | 922.94 |
| 2001-12-20 | 914.68 |
| 2001-12-21 | 911.87 |
| 2001-12-24 | 904.98 |
| 2001-12-25 | . |
| 2001-12-26 | 905.81 |
| 2001-12-27 | 927.45 |
| 2001-12-28 | 923.85 |
| 2001-12-31 | 932.86 |
| 2002-01-01 | . |
| 2002-01-02 | 948.75 |
| 2002-01-03 | 967.47 |
| 2002-01-04 | 976.26 |
| 2002-01-07 | 958.07 |
| 2002-01-08 | 954.05 |
| 2002-01-09 | 949.88 |
| 2002-01-10 | 948.59 |
| 2002-01-11 | 956.42 |
| 2002-01-14 | 938.93 |
| 2002-01-15 | 941.38 |
| 2002-01-16 | 920.41 |
| 2002-01-17 | 938.35 |
| 2002-01-18 | 932.55 |
| 2002-01-21 | . |
| 2002-01-22 | 934.35 |
| 2002-01-23 | 943.31 |
| 2002-01-24 | 949.62 |
| 2002-01-25 | 933.15 |
| 2002-01-28 | 945.68 |
| 2002-01-29 | 928.33 |
| 2002-01-30 | 905.02 |
| 2002-01-31 | 917.83 |
| 2002-02-01 | 914.04 |
| 2002-02-04 | 901.29 |
| 2002-02-05 | 880.53 |
| 2002-02-06 | 870.14 |
| 2002-02-07 | 883.27 |
| 2002-02-08 | 893.18 |
| 2002-02-11 | 909.76 |
| 2002-02-12 | 907.53 |
| 2002-02-13 | 906.91 |
| 2002-02-14 | 926.40 |
| 2002-02-15 | 918.65 |
| 2002-02-18 | . |
| 2002-02-19 | 879.81 |
| 2002-02-20 | 876.96 |
| 2002-02-21 | 893.83 |
| 2002-02-22 | 895.68 |
| 2002-02-25 | 900.33 |
| 2002-02-26 | 913.50 |
| 2002-02-27 | 920.66 |
| 2002-02-28 | 937.85 |
| 2002-03-01 | 939.33 |
| 2002-03-04 | 972.78 |
| 2002-03-05 | 975.85 |
| 2002-03-06 | 991.74 |
| 2002-03-07 | 987.01 |
| 2002-03-08 | 982.66 |
| 2002-03-11 | 974.97 |
| 2002-03-12 | 960.68 |
| 2002-03-13 | 952.14 |
| 2002-03-14 | 979.98 |
| 2002-03-15 | 1001.01 |
| 2002-03-18 | 1016.40 |
| 2002-03-19 | 1028.51 |
| 2002-03-20 | 1012.62 |
| 2002-03-21 | 1010.01 |
| 2002-03-22 | 1014.24 |
| 2002-03-25 | 1007.99 |
| 2002-03-26 | 1007.23 |
| 2002-03-27 | 1006.48 |
| 2002-03-28 | 1027.82 |
| 2002-03-29 | . |
| 2002-04-01 | 1036.30 |
| 2002-04-02 | 1025.58 |
| 2002-04-03 | 1029.07 |
| 2002-04-04 | 1012.24 |
| 2002-04-05 | 1004.14 |
| 2002-04-08 | 974.44 |
| 2002-04-09 | 987.68 |
| 2002-04-10 | 1011.66 |
| 2002-04-11 | 1000.36 |
| 2002-04-12 | 1003.72 |
| 2002-04-15 | 1010.78 |
| 2002-04-16 | 1043.93 |
| 2002-04-17 | 1048.03 |
| 2002-04-18 | 1059.30 |
| 2002-04-19 | 1078.29 |
| 2002-04-22 | 1060.47 |
| 2002-04-23 | 1061.51 |
| 2002-04-24 | 1054.20 |
| 2002-04-25 | 1037.11 |
| 2002-04-26 | 1046.70 |
| 2002-04-29 | 1036.15 |
| 2002-04-30 | 1052.19 |
| 2002-05-01 | 1058.15 |
| 2002-05-02 | 1059.67 |
| 2002-05-03 | 1062.34 |
| 2002-05-06 | 1064.05 |
| 2002-05-07 | 1047.83 |
| 2002-05-08 | 1073.13 |
| 2002-05-09 | 1069.06 |
| 2002-05-10 | 1071.85 |
| 2002-05-13 | 1077.79 |
| 2002-05-14 | 1081.27 |
| 2002-05-15 | 1087.16 |
| 2002-05-16 | 1082.67 |
| 2002-05-17 | 1099.03 |
| 2002-05-20 | 1091.36 |
| 2002-05-21 | 1084.40 |
| 2002-05-22 | 1086.77 |
| 2002-05-23 | 1083.23 |
| 2002-05-24 | 1084.34 |
| 2002-05-27 | . |
| 2002-05-28 | 1088.67 |
| 2002-05-29 | 1085.67 |
| 2002-05-30 | 1073.47 |
| 2002-05-31 | 1065.93 |
| 2002-06-03 | 1062.41 |
| 2002-06-04 | 1030.43 |
| 2002-06-05 | 1026.85 |
| 2002-06-06 | 1044.60 |
| 2002-06-07 | 1023.30 |
| 2002-06-10 | 1019.74 |
| 2002-06-11 | 1036.14 |
| 2002-06-12 | 1008.05 |
| 2002-06-13 | 1000.93 |
| 2002-06-14 | 974.64 |
| 2002-06-17 | 1012.62 |
| 2002-06-18 | 1013.24 |
| 2002-06-19 | 994.11 |
| 2002-06-20 | 981.55 |
| 2002-06-21 | 992.32 |
| 2002-06-24 | 968.65 |
| 2002-06-25 | 985.56 |
| 2002-06-26 | 964.94 |
| 2002-06-27 | 970.28 |
| 2002-06-28 | 1028.73 |
| 2002-07-01 | 1022.16 |
| 2002-07-02 | 947.55 |
| 2002-07-03 | 923.86 |
| 2002-07-04 | . |
| 2002-07-05 | 959.77 |
| 2002-07-08 | 978.13 |
| 2002-07-09 | 973.73 |
| 2002-07-10 | 937.23 |
| 2002-07-11 | 897.19 |
| 2002-07-12 | 881.74 |
| 2002-07-15 | 848.65 |
| 2002-07-16 | 851.26 |
| 2002-07-17 | 881.26 |
| 2002-07-18 | 884.29 |
| 2002-07-19 | 830.70 |
| 2002-07-22 | 771.62 |
| 2002-07-23 | 725.12 |
| 2002-07-24 | 700.99 |
| 2002-07-25 | 769.08 |
| 2002-07-26 | 780.68 |
| 2002-07-29 | 827.97 |
| 2002-07-30 | 824.64 |
| 2002-07-31 | 840.15 |
| 2002-08-01 | 797.22 |
| 2002-08-02 | 806.68 |
| 2002-08-05 | 784.35 |
| 2002-08-06 | 812.20 |
| 2002-08-07 | 820.26 |
| 2002-08-08 | 850.51 |
| 2002-08-09 | 874.45 |
| 2002-08-12 | 867.26 |
| 2002-08-13 | 875.60 |
| 2002-08-14 | 836.96 |
| 2002-08-15 | 866.31 |
| 2002-08-16 | 869.08 |
| 2002-08-19 | 907.78 |
| 2002-08-20 | 897.74 |
| 2002-08-21 | 927.34 |
| 2002-08-22 | 949.46 |
| 2002-08-23 | 921.38 |
| 2002-08-26 | 913.69 |
| 2002-08-27 | 948.27 |
| 2002-08-28 | 905.20 |
| 2002-08-29 | 869.16 |
| 2002-08-30 | 872.90 |
| 2002-09-02 | . |
| 2002-09-03 | 828.86 |
| 2002-09-04 | 819.98 |
| 2002-09-05 | 801.24 |
| 2002-09-06 | 822.67 |
| 2002-09-09 | 809.00 |
| 2002-09-10 | 834.52 |
| 2002-09-11 | 860.31 |
| 2002-09-12 | 809.88 |
| 2002-09-13 | 780.61 |
| 2002-09-16 | 769.94 |
| 2002-09-17 | 759.64 |
| 2002-09-18 | 719.75 |
| 2002-09-19 | 705.10 |
| 2002-09-20 | 694.24 |
| 2002-09-23 | 655.25 |
| 2002-09-24 | 626.87 |
| 2002-09-25 | 640.68 |
| 2002-09-26 | 693.05 |
| 2002-09-27 | 689.04 |
| 2002-09-30 | 631.83 |
| 2002-10-01 | 643.08 |
| 2002-10-02 | 674.02 |
| 2002-10-03 | 648.71 |
| 2002-10-04 | 597.62 |
| 2002-10-07 | 593.27 |
| 2002-10-08 | 594.21 |
| 2002-10-09 | 588.04 |
| 2002-10-10 | 629.39 |
| 2002-10-11 | 679.23 |
| 2002-10-14 | 674.93 |
| 2002-10-15 | 749.74 |
| 2002-10-16 | 756.18 |
| 2002-10-17 | 772.25 |
| 2002-10-18 | 774.45 |
| 2002-10-21 | 768.64 |
| 2002-10-22 | 762.73 |
| 2002-10-23 | 719.55 |
| 2002-10-24 | 742.89 |
| 2002-10-25 | 742.92 |
| 2002-10-28 | 773.67 |
| 2002-10-29 | 732.78 |
| 2002-10-30 | 754.01 |
| 2002-10-31 | 786.95 |
| 2002-11-01 | 769.63 |
| 2002-11-04 | 811.10 |
| 2002-11-05 | 827.42 |
| 2002-11-06 | 823.21 |
| 2002-11-07 | 795.55 |
| 2002-11-08 | 774.13 |
| 2002-11-11 | 764.33 |
| 2002-11-12 | 761.99 |
| 2002-11-13 | 755.08 |
| 2002-11-14 | 795.16 |
| 2002-11-15 | 810.68 |
| 2002-11-18 | 830.26 |
| 2002-11-19 | 816.65 |
| 2002-11-20 | 809.00 |
| 2002-11-21 | 850.84 |
| 2002-11-22 | 866.91 |
| 2002-11-25 | 844.79 |
| 2002-11-26 | 814.24 |
| 2002-11-27 | 824.82 |
| 2002-11-28 | . |
| 2002-11-29 | 837.27 |
| 2002-12-02 | 827.13 |
| 2002-12-03 | 805.42 |
| 2002-12-04 | 793.47 |
| 2002-12-05 | 779.16 |
| 2002-12-06 | 781.06 |
| 2002-12-09 | 757.13 |
| 2002-12-10 | 773.75 |
| 2002-12-11 | 794.53 |
| 2002-12-12 | 788.84 |
| 2002-12-13 | 782.37 |
| 2002-12-16 | 827.95 |
| 2002-12-17 | 835.42 |
| 2002-12-18 | 807.28 |
| 2002-12-19 | 790.20 |
| 2002-12-20 | 799.26 |
| 2002-12-23 | 798.01 |
| 2002-12-24 | 803.94 |
| 2002-12-25 | . |
| 2002-12-26 | 805.97 |
| 2002-12-27 | 789.77 |
| 2002-12-30 | 792.09 |
| 2002-12-31 | 809.04 |
| 2003-01-01 | . |
| 2003-01-02 | 838.58 |
| 2003-01-03 | 844.58 |
| 2003-01-06 | 853.59 |
| 2003-01-07 | 835.27 |
| 2003-01-08 | 815.68 |
| 2003-01-09 | 833.66 |
| 2003-01-10 | 843.89 |
| 2003-01-13 | 851.26 |
| 2003-01-14 | 859.50 |
| 2003-01-15 | 847.22 |
| 2003-01-16 | 845.39 |
| 2003-01-17 | 818.02 |
| 2003-01-20 | . |
| 2003-01-21 | 794.81 |
| 2003-01-22 | 779.87 |
| 2003-01-23 | 790.07 |
| 2003-01-24 | 783.94 |
| 2003-01-27 | 757.27 |
| 2003-01-28 | 755.89 |
| 2003-01-29 | 750.95 |
| 2003-01-30 | 783.98 |
| 2003-01-31 | 785.10 |
| 2003-02-03 | 800.28 |
| 2003-02-04 | 783.51 |
| 2003-02-05 | 793.17 |
| 2003-02-06 | 782.69 |
| 2003-02-07 | 770.69 |
| 2003-02-10 | 757.05 |
| 2003-02-11 | 778.79 |
| 2003-02-12 | 754.16 |
| 2003-02-13 | 771.22 |
| 2003-02-14 | 800.96 |
| 2003-02-17 | . |
| 2003-02-18 | 816.70 |
| 2003-02-19 | 799.38 |
| 2003-02-20 | 787.67 |
| 2003-02-21 | 797.82 |
| 2003-02-24 | 779.53 |
| 2003-02-25 | 748.91 |
| 2003-02-26 | 743.87 |
| 2003-02-27 | 757.73 |
| 2003-02-28 | 775.46 |
| 2003-03-03 | 788.54 |
| 2003-03-04 | 763.17 |
| 2003-03-05 | 763.92 |
| 2003-03-06 | 747.86 |
| 2003-03-07 | 737.56 |
| 2003-03-10 | 718.41 |
| 2003-03-11 | 709.04 |
| 2003-03-12 | 680.30 |
| 2003-03-13 | 710.68 |
| 2003-03-14 | 778.18 |
| 2003-03-17 | 798.43 |
| 2003-03-18 | 786.05 |
| 2003-03-19 | 795.93 |
| 2003-03-20 | 777.36 |
| 2003-03-21 | 816.22 |
| 2003-03-24 | 777.31 |
| 2003-03-25 | 792.67 |
| 2003-03-26 | 791.08 |
| 2003-03-27 | 770.02 |
| 2003-03-28 | 778.26 |
| 2003-03-31 | 753.43 |
| 2003-04-01 | 758.72 |
| 2003-04-02 | 782.72 |
| 2003-04-03 | 794.97 |
| 2003-04-04 | 804.37 |
| 2003-04-07 | 835.63 |
| 2003-04-08 | 829.42 |
| 2003-04-09 | 822.33 |
| 2003-04-10 | 808.82 |
| 2003-04-11 | 813.00 |
| 2003-04-14 | 834.82 |
| 2003-04-15 | 850.32 |
| 2003-04-16 | 847.23 |
| 2003-04-17 | 852.18 |
| 2003-04-18 | . |
| 2003-04-21 | 848.50 |
| 2003-04-22 | 866.19 |
| 2003-04-23 | 888.06 |
| 2003-04-24 | 867.68 |
| 2003-04-25 | 854.00 |
| 2003-04-28 | 876.42 |
| 2003-04-29 | 878.79 |
| 2003-04-30 | 896.89 |
| 2003-05-01 | 905.13 |
| 2003-05-02 | 899.60 |
| 2003-05-05 | 911.60 |
| 2003-05-06 | 941.90 |
| 2003-05-07 | 936.22 |
| 2003-05-08 | 908.71 |
| 2003-05-09 | 915.65 |
| 2003-05-12 | 922.64 |
| 2003-05-13 | 928.90 |
| 2003-05-14 | 929.14 |
| 2003-05-15 | 932.75 |
| 2003-05-16 | 934.85 |
| 2003-05-19 | 898.65 |
| 2003-05-20 | 889.96 |
| 2003-05-21 | 887.18 |
| 2003-05-22 | 888.50 |
| 2003-05-23 | 905.42 |
| 2003-05-26 | . |
| 2003-05-27 | 904.51 |
| 2003-05-28 | 914.65 |
| 2003-05-29 | 930.92 |
| 2003-05-30 | 931.17 |
| 2003-06-02 | 943.35 |
| 2003-06-03 | 948.18 |
| 2003-06-04 | 951.12 |
| 2003-06-05 | 964.45 |
| 2003-06-06 | 974.28 |
| 2003-06-09 | 970.39 |
| 2003-06-10 | 971.41 |
| 2003-06-11 | 999.08 |
| 2003-06-12 | 1004.11 |
| 2003-06-13 | 992.71 |
| 2003-06-16 | 1018.49 |
| 2003-06-17 | 1027.44 |
| 2003-06-18 | 1022.60 |
| 2003-06-19 | 992.47 |
| 2003-06-20 | 996.75 |
| 2003-06-23 | 961.62 |
| 2003-06-24 | 960.55 |
| 2003-06-25 | 965.07 |
| 2003-06-26 | 955.64 |
| 2003-06-27 | 949.72 |
| 2003-06-30 | 943.29 |
| 2003-07-01 | 935.91 |
| 2003-07-02 | 955.92 |
| 2003-07-03 | 964.33 |
| 2003-07-04 | . |
| 2003-07-07 | 968.64 |
| 2003-07-08 | 972.10 |
| 2003-07-09 | 959.18 |
| 2003-07-10 | 949.17 |
| 2003-07-11 | 961.62 |
| 2003-07-14 | 980.52 |
| 2003-07-15 | 981.98 |
| 2003-07-16 | 976.64 |
| 2003-07-17 | 963.54 |
| 2003-07-18 | 965.03 |
| 2003-07-21 | 955.56 |
| 2003-07-22 | 961.56 |
| 2003-07-23 | 968.80 |
| 2003-07-24 | 1002.90 |
| 2003-07-25 | 990.94 |
| 2003-07-28 | 1014.40 |
| 2003-07-29 | 1008.25 |
| 2003-07-30 | 1007.22 |
| 2003-07-31 | 1014.89 |
| 2003-08-01 | 1005.91 |
| 2003-08-04 | 1006.30 |
| 2003-08-05 | 1022.08 |
| 2003-08-06 | 999.90 |
| 2003-08-07 | 999.47 |
| 2003-08-08 | 997.09 |
| 2003-08-11 | 1001.86 |
| 2003-08-12 | 1017.18 |
| 2003-08-13 | 1016.65 |
| 2003-08-14 | 1032.18 |
| 2003-08-15 | 1035.24 |
| 2003-08-18 | 1034.17 |
| 2003-08-19 | 1028.23 |
| 2003-08-20 | 1019.94 |
| 2003-08-21 | 999.37 |
| 2003-08-22 | 987.09 |
| 2003-08-25 | 977.00 |
| 2003-08-26 | 961.77 |
| 2003-08-27 | 971.17 |
| 2003-08-28 | 984.90 |
| 2003-08-29 | 978.43 |
| 2003-09-01 | . |
| 2003-09-02 | 980.09 |
| 2003-09-03 | 1003.27 |
| 2003-09-04 | 1000.96 |
| 2003-09-05 | 1005.82 |
| 2003-09-08 | 1022.17 |
| 2003-09-09 | 1017.07 |
| 2003-09-10 | 1006.40 |
| 2003-09-11 | 1004.33 |
| 2003-09-12 | 1002.85 |
| 2003-09-15 | 1010.55 |
| 2003-09-16 | 1016.83 |
| 2003-09-17 | 1024.11 |
| 2003-09-18 | 1039.55 |
| 2003-09-19 | 1034.64 |
| 2003-09-22 | 1014.75 |
| 2003-09-23 | 1010.03 |
| 2003-09-24 | 1007.19 |
| 2003-09-25 | 997.76 |
| 2003-09-26 | 988.65 |
| 2003-09-29 | 977.44 |
| 2003-09-30 | 971.27 |
| 2003-10-01 | 999.62 |
| 2003-10-02 | 1001.93 |
| 2003-10-03 | 1030.86 |
| 2003-10-06 | 1029.28 |
| 2003-10-07 | 1026.27 |
| 2003-10-08 | 1029.38 |
| 2003-10-09 | 1052.24 |
| 2003-10-10 | 1052.80 |
| 2003-10-13 | 1059.88 |
| 2003-10-14 | 1055.85 |
| 2003-10-15 | 1053.22 |
| 2003-10-16 | 1059.58 |
| 2003-10-17 | 1046.29 |
| 2003-10-20 | 1054.85 |
| 2003-10-21 | 1053.92 |
| 2003-10-22 | 1038.87 |
| 2003-10-23 | 1026.01 |
| 2003-10-24 | 1028.13 |
| 2003-10-27 | 1042.40 |
| 2003-10-28 | 1047.79 |
| 2003-10-29 | 1055.43 |
| 2003-10-30 | 1069.33 |
| 2003-10-31 | 1060.32 |
| 2003-11-03 | 1074.04 |
| 2003-11-04 | 1075.18 |
| 2003-11-05 | 1067.23 |
| 2003-11-06 | 1056.38 |
| 2003-11-07 | 1073.54 |
| 2003-11-10 | 1064.90 |
| 2003-11-11 | 1061.94 |
| 2003-11-12 | 1076.70 |
| 2003-11-13 | 1080.31 |
| 2003-11-14 | 1094.89 |
| 2003-11-17 | 1066.17 |
| 2003-11-18 | 1072.82 |
| 2003-11-19 | 1071.95 |
| 2003-11-20 | 1069.13 |
| 2003-11-21 | 1080.60 |
| 2003-11-24 | 1079.41 |
| 2003-11-25 | 1087.00 |
| 2003-11-26 | 1101.58 |
| 2003-11-27 | . |
| 2003-11-28 | 1114.11 |
| 2003-12-01 | 1135.12 |
| 2003-12-02 | 1142.59 |
| 2003-12-03 | 1164.77 |
| 2003-12-04 | 1159.13 |
| 2003-12-05 | 1158.08 |
| 2003-12-08 | 1153.57 |
| 2003-12-09 | 1155.37 |
| 2003-12-10 | 1152.43 |
| 2003-12-11 | 1155.95 |
| 2003-12-12 | 1169.99 |
| 2003-12-15 | 1177.90 |
| 2003-12-16 | 1182.58 |
| 2003-12-17 | 1173.92 |
| 2003-12-18 | 1182.56 |
| 2003-12-19 | 1189.79 |
| 2003-12-22 | 1193.98 |
| 2003-12-23 | 1193.56 |
| 2003-12-24 | 1198.46 |
| 2003-12-25 | . |
| 2003-12-26 | 1197.98 |
| 2003-12-29 | 1206.98 |
| 2003-12-30 | 1215.08 |
| 2003-12-31 | 1228.38 |
| 2004-01-01 | . |
| 2004-01-02 | 1240.04 |
| 2004-01-05 | 1259.49 |
| 2004-01-06 | 1269.75 |
| 2004-01-07 | 1258.32 |
| 2004-01-08 | 1272.29 |
| 2004-01-09 | 1294.84 |
| 2004-01-12 | 1276.05 |
| 2004-01-13 | 1277.48 |
| 2004-01-14 | 1274.44 |
| 2004-01-15 | 1281.91 |
| 2004-01-16 | 1274.11 |
| 2004-01-19 | . |
| 2004-01-20 | 1280.38 |
| 2004-01-21 | 1291.21 |
| 2004-01-22 | 1314.06 |
| 2004-01-23 | 1314.91 |
| 2004-01-26 | 1293.46 |
| 2004-01-27 | 1308.97 |
| 2004-01-28 | 1308.21 |
| 2004-01-29 | 1261.30 |
| 2004-01-30 | 1247.79 |
| 2004-02-02 | 1272.96 |
| 2004-02-03 | 1278.88 |
| 2004-02-04 | 1258.10 |
| 2004-02-05 | 1262.75 |
| 2004-02-06 | 1283.07 |
| 2004-02-09 | 1297.15 |
| 2004-02-10 | 1303.52 |
| 2004-02-11 | 1305.94 |
| 2004-02-12 | 1319.97 |
| 2004-02-13 | 1310.72 |
| 2004-02-16 | . |
| 2004-02-17 | 1329.13 |
| 2004-02-18 | 1324.87 |
| 2004-02-19 | 1322.94 |
| 2004-02-20 | 1298.56 |
| 2004-02-23 | 1303.24 |
| 2004-02-24 | 1300.73 |
| 2004-02-25 | 1286.31 |
| 2004-02-26 | 1266.55 |
| 2004-02-27 | 1273.63 |
| 2004-03-01 | 1267.22 |
| 2004-03-02 | 1261.97 |
| 2004-03-03 | 1238.13 |
| 2004-03-04 | 1252.74 |
| 2004-03-05 | 1279.64 |
| 2004-03-08 | 1274.53 |
| 2004-03-09 | 1259.40 |
| 2004-03-10 | 1253.39 |
| 2004-03-11 | 1218.97 |
| 2004-03-12 | 1216.98 |
| 2004-03-15 | 1183.90 |
| 2004-03-16 | 1211.62 |
| 2004-03-17 | 1220.23 |
| 2004-03-18 | 1217.64 |
| 2004-03-19 | 1216.21 |
| 2004-03-22 | 1196.13 |
| 2004-03-23 | 1189.65 |
| 2004-03-24 | 1174.57 |
| 2004-03-25 | 1192.81 |
| 2004-03-26 | 1194.72 |
| 2004-03-29 | 1216.48 |
| 2004-03-30 | 1215.72 |
| 2004-03-31 | 1222.88 |
| 2004-04-01 | 1259.53 |
| 2004-04-02 | 1260.40 |
| 2004-04-05 | 1261.96 |
| 2004-04-06 | 1254.55 |
| 2004-04-07 | 1262.81 |
| 2004-04-08 | 1264.23 |
| 2004-04-09 | . |
| 2004-04-12 | 1260.68 |
| 2004-04-13 | 1250.64 |
| 2004-04-14 | 1231.52 |
| 2004-04-15 | 1216.93 |
| 2004-04-16 | 1239.67 |
| 2004-04-19 | 1238.32 |
| 2004-04-20 | 1243.89 |
| 2004-04-21 | 1224.66 |
| 2004-04-22 | 1225.85 |
| 2004-04-23 | 1230.68 |
| 2004-04-26 | 1227.93 |
| 2004-04-27 | 1235.18 |
| 2004-04-28 | 1208.67 |
| 2004-04-29 | 1201.50 |
| 2004-04-30 | 1196.43 |
| 2004-05-03 | 1204.32 |
| 2004-05-04 | 1217.96 |
| 2004-05-05 | 1231.95 |
| 2004-05-06 | 1191.68 |
| 2004-05-07 | 1165.71 |
| 2004-05-10 | 1128.15 |
| 2004-05-11 | 1143.79 |
| 2004-05-12 | 1130.14 |
| 2004-05-13 | 1149.24 |
| 2004-05-14 | 1145.70 |
| 2004-05-17 | 1146.26 |
| 2004-05-18 | 1149.65 |
| 2004-05-19 | 1184.93 |
| 2004-05-20 | 1165.36 |
| 2004-05-21 | 1172.80 |
| 2004-05-24 | 1181.69 |
| 2004-05-25 | 1189.11 |
| 2004-05-26 | 1203.08 |
| 2004-05-27 | 1225.18 |
| 2004-05-28 | 1202.63 |
| 2004-05-31 | . |
| 2004-06-01 | 1200.22 |
| 2004-06-02 | 1208.79 |
| 2004-06-03 | 1216.23 |
| 2004-06-04 | 1236.89 |
| 2004-06-07 | 1251.35 |
| 2004-06-08 | 1244.31 |
| 2004-06-09 | 1223.56 |
| 2004-06-10 | 1229.23 |
| 2004-06-11 | . |
| 2004-06-14 | 1198.98 |
| 2004-06-15 | 1213.13 |
| 2004-06-16 | 1212.80 |
| 2004-06-17 | 1221.60 |
| 2004-06-18 | 1237.89 |
| 2004-06-21 | 1232.57 |
| 2004-06-22 | 1216.85 |
| 2004-06-23 | 1226.90 |
| 2004-06-24 | 1237.97 |
| 2004-06-25 | 1232.06 |
| 2004-06-28 | 1249.09 |
| 2004-06-29 | 1234.33 |
| 2004-06-30 | 1227.63 |
| 2004-07-01 | 1217.67 |
| 2004-07-02 | 1222.34 |
| 2004-07-05 | . |
| 2004-07-06 | 1206.92 |
| 2004-07-07 | 1212.15 |
| 2004-07-08 | 1222.91 |
| 2004-07-09 | 1223.40 |
| 2004-07-12 | 1220.50 |
| 2004-07-13 | 1213.01 |
| 2004-07-14 | 1210.17 |
| 2004-07-15 | 1185.20 |
| 2004-07-16 | 1188.89 |
| 2004-07-19 | 1184.01 |
| 2004-07-20 | 1184.67 |
| 2004-07-21 | 1181.32 |
| 2004-07-22 | 1162.34 |
| 2004-07-23 | 1144.40 |
| 2004-07-26 | 1140.74 |
| 2004-07-27 | 1152.45 |
| 2004-07-28 | 1151.83 |
| 2004-07-29 | 1174.89 |
| 2004-07-30 | 1173.13 |
| 2004-08-02 | 1171.70 |
| 2004-08-03 | 1185.42 |
| 2004-08-04 | 1175.47 |
| 2004-08-05 | 1185.55 |
| 2004-08-06 | 1173.74 |
| 2004-08-09 | 1159.71 |
| 2004-08-10 | 1181.99 |
| 2004-08-11 | 1164.50 |
| 2004-08-12 | 1170.90 |
| 2004-08-13 | 1179.86 |
| 2004-08-16 | 1189.34 |
| 2004-08-17 | 1197.91 |
| 2004-08-18 | 1201.31 |
| 2004-08-19 | 1213.06 |
| 2004-08-20 | 1206.48 |
| 2004-08-23 | 1213.95 |
| 2004-08-24 | 1207.40 |
| 2004-08-25 | 1204.65 |
| 2004-08-26 | 1214.08 |
| 2004-08-27 | 1216.54 |
| 2004-08-30 | 1213.50 |
| 2004-08-31 | 1210.76 |
| 2004-09-01 | 1217.38 |
| 2004-09-02 | 1222.97 |
| 2004-09-03 | 1225.35 |
| 2004-09-06 | . |
| 2004-09-07 | 1234.62 |
| 2004-09-08 | 1239.71 |
| 2004-09-09 | 1232.76 |
| 2004-09-10 | 1253.93 |
| 2004-09-13 | 1264.13 |
| 2004-09-14 | 1263.55 |
| 2004-09-15 | 1249.39 |
| 2004-09-16 | 1248.15 |
| 2004-09-17 | 1269.48 |
| 2004-09-20 | 1261.27 |
| 2004-09-21 | 1282.14 |
| 2004-09-22 | 1270.18 |
| 2004-09-23 | 1256.75 |
| 2004-09-24 | 1253.38 |
| 2004-09-27 | 1247.52 |
| 2004-09-28 | 1254.11 |
| 2004-09-29 | 1266.49 |
| 2004-09-30 | 1263.85 |
| 2004-10-01 | 1295.37 |
| 2004-10-04 | 1299.71 |
| 2004-10-05 | 1305.61 |
| 2004-10-06 | 1304.54 |
| 2004-10-07 | 1297.60 |
| 2004-10-08 | 1306.75 |
| 2004-10-11 | 1302.76 |
| 2004-10-12 | 1286.46 |
| 2004-10-13 | 1286.52 |
| 2004-10-14 | 1285.70 |
| 2004-10-15 | 1288.63 |
| 2004-10-18 | 1292.16 |
| 2004-10-19 | 1306.63 |
| 2004-10-20 | 1294.97 |
| 2004-10-21 | 1305.12 |
| 2004-10-22 | 1314.27 |
| 2004-10-25 | 1301.04 |
| 2004-10-26 | 1305.04 |
| 2004-10-27 | 1323.62 |
| 2004-10-28 | 1340.08 |
| 2004-10-29 | 1331.57 |
| 2004-11-01 | 1345.74 |
| 2004-11-02 | 1350.47 |
| 2004-11-03 | 1369.15 |
| 2004-11-04 | 1369.66 |
| 2004-11-05 | 1377.35 |
| 2004-11-08 | 1380.11 |
| 2004-11-09 | 1374.18 |
| 2004-11-10 | 1381.01 |
| 2004-11-11 | 1394.86 |
| 2004-11-12 | 1396.28 |
| 2004-11-15 | 1395.31 |
| 2004-11-16 | 1389.24 |
| 2004-11-17 | 1412.12 |
| 2004-11-18 | 1394.52 |
| 2004-11-19 | 1383.88 |
| 2004-11-22 | 1376.77 |
| 2004-11-23 | 1384.17 |
| 2004-11-24 | 1391.29 |
| 2004-11-25 | . |
| 2004-11-26 | 1406.09 |
| 2004-11-29 | 1403.12 |
| 2004-11-30 | 1398.39 |
| 2004-12-01 | 1422.09 |
| 2004-12-02 | 1435.03 |
| 2004-12-03 | 1433.02 |
| 2004-12-06 | 1432.58 |
| 2004-12-07 | 1440.58 |
| 2004-12-08 | 1420.17 |
| 2004-12-09 | 1407.30 |
| 2004-12-10 | 1413.53 |
| 2004-12-13 | 1438.32 |
| 2004-12-14 | 1445.12 |
| 2004-12-15 | 1447.83 |
| 2004-12-16 | 1442.34 |
| 2004-12-17 | 1413.92 |
| 2004-12-20 | 1439.41 |
| 2004-12-21 | 1428.57 |
| 2004-12-22 | 1444.28 |
| 2004-12-23 | 1465.19 |
| 2004-12-24 | . |
| 2004-12-27 | 1475.95 |
| 2004-12-28 | 1474.64 |
| 2004-12-29 | 1473.06 |
| 2004-12-30 | 1472.92 |
| 2004-12-31 | 1467.76 |
| 2005-01-03 | 1462.58 |
| 2005-01-04 | 1446.70 |
| 2005-01-05 | 1435.36 |
| 2005-01-06 | 1441.09 |
| 2005-01-07 | 1435.63 |
| 2005-01-10 | 1448.98 |
| 2005-01-11 | 1445.27 |
| 2005-01-12 | 1443.60 |
| 2005-01-13 | 1437.63 |
| 2005-01-14 | 1436.51 |
| 2005-01-17 | . |
| 2005-01-18 | 1442.66 |
| 2005-01-19 | 1441.99 |
| 2005-01-20 | 1418.73 |
| 2005-01-21 | 1425.17 |
| 2005-01-24 | 1423.76 |
| 2005-01-25 | 1425.39 |
| 2005-01-26 | 1431.48 |
| 2005-01-27 | 1432.04 |
#2005-01-28|1418.63
#2005-01-31|1440.77
#2005-02-01|1445.00
#2005-02-02|1455.30
#2005-02-03|1433.27
#2005-02-04|1436.47
#2005-02-07|1432.71
#2005-02-08|1426.04
#2005-02-09|1423.98
#2005-02-10|1448.00
#2005-02-11|1473.63
#2005-02-14|1482.12
#2005-02-15|1483.87
#2005-02-16|1473.00
#2005-02-17|1479.48
#2005-02-18|1488.37
#2005-02-21| .
#2005-02-22|1493.40
#2005-02-23|1479.82
#2005-02-24|1486.34
#2005-02-25|1503.32
#2005-02-28|1510.97
#2005-03-01|1512.51
#2005-03-02|1503.54
#2005-03-03|1501.53
#2005-03-04|1523.59
#2005-03-07|1520.65
#2005-03-08|1535.96
#2005-03-09|1521.39
#2005-03-10|1524.30
#2005-03-11|1541.48
#2005-03-14|1533.04
#2005-03-15|1542.18
#2005-03-16|1520.31
#2005-03-17|1519.20
#2005-03-18|1515.48
#2005-03-21|1493.65
#2005-03-22|1497.43
#2005-03-23|1473.29
#2005-03-24|1485.22
#2005-03-25| .
#2005-03-28|1474.79
#2005-03-29|1480.17
#2005-03-30|1474.45
#2005-03-31|1477.29
#2005-04-01|1475.87
#2005-04-04|1443.68
#2005-04-05|1456.47
#2005-04-06|1464.23
#2005-04-07|1481.82
#2005-04-08|1474.81
#2005-04-11|1493.12
#2005-04-12|1475.71
#2005-04-13|1485.19
#2005-04-14|1469.70
#2005-04-15|1451.57
#2005-04-18|1427.69
#2005-04-19|1438.78
#2005-04-20|1436.03
#2005-04-21|1435.96
#2005-04-22|1450.42
#2005-04-25|1437.20
#2005-04-26|1436.53
#2005-04-27|1412.80
#2005-04-28|1395.41
#2005-04-29|1392.08
#2005-05-02|1400.98
#2005-05-03|1417.31
#2005-05-04|1433.80
#2005-05-05|1447.67
#2005-05-06|1439.72
#2005-05-09|1430.66
#2005-05-10|1420.22
#2005-05-11|1403.11
#2005-05-12|1418.29
#2005-05-13|1412.38
#2005-05-16|1405.58
#2005-05-17|1401.21
#2005-05-18|1429.05
#2005-05-19|1437.37
#2005-05-20|1423.19
#2005-05-23|1438.78
#2005-05-24|1440.76
#2005-05-25|1437.44
#2005-05-26|1444.99
#2005-05-27|1456.34
#2005-05-30| .
#2005-05-31|1402.99
#2005-06-01|1415.93
#2005-06-02|1425.78
#2005-06-03|1413.72
#2005-06-06|1408.31
#2005-06-07|1422.58
#2005-06-08|1424.12
#2005-06-09|1404.27
#2005-06-10|1405.67
#2005-06-13|1396.15
#2005-06-14|1391.54
#2005-06-15|1404.17
#2005-06-16|1409.77
#2005-06-17|1439.48
#2005-06-20|1412.46
#2005-06-21|1425.46
#2005-06-22|1436.78
#2005-06-23|1429.45
#2005-06-24|1421.36
#2005-06-27|1408.81
#2005-06-28|1410.47
#2005-06-29|1419.38
#2005-06-30|1426.86
#2005-07-01|1420.56
#2005-07-04| .
#2005-07-05|1410.10
#2005-07-06|1419.43
#2005-07-07|1397.91
#2005-07-08|1416.13
#2005-07-11|1455.63
#2005-07-12|1466.09
#2005-07-13|1466.57
#2005-07-14|1484.23
#2005-07-15|1482.66
#2005-07-18|1485.42
#2005-07-19|1498.35
#2005-07-20|1501.32
#2005-07-21|1534.77
#2005-07-22|1521.81
#2005-07-25|1513.70
#2005-07-26|1509.82
#2005-07-27|1517.71
#2005-07-28|1531.07
#2005-07-29|1527.14
#2005-08-01|1538.77
#2005-08-02|1557.92
#2005-08-03|1563.44
#2005-08-04|1555.82
#2005-08-05|1543.42
#2005-08-08|1544.91
#2005-08-09|1557.37
#2005-08-10|1581.31
#2005-08-11|1588.04
#2005-08-12|1571.01
#2005-08-15|1563.66
#2005-08-16|1551.34
#2005-08-17|1539.45
#2005-08-18|1517.66
#2005-08-19|1530.77
#2005-08-22|1539.37
#2005-08-23|1520.17
#2005-08-24|1520.55
#2005-08-25|1499.80
#2005-08-26|1491.86
#2005-08-29|1491.33
#2005-08-30|1480.97
#2005-08-31|1508.84
#2005-09-01|1532.67
#2005-09-02|1538.96
#2005-09-05| .
#2005-09-06|1575.24
#2005-09-07|1583.99
#2005-09-08|1582.35
#2005-09-09|1590.78
#2005-09-12|1567.86
#2005-09-13|1553.71
#2005-09-14|1560.33
#2005-09-15|1546.44
#2005-09-16|1557.02
#2005-09-19|1541.66
#2005-09-20|1560.92
#2005-09-21|1543.88
#2005-09-22|1521.38
#2005-09-23|1525.31
#2005-09-26|1560.85
#2005-09-27|1548.02
#2005-09-28|1577.34
#2005-09-29|1570.19
#2005-09-30|1588.46
#2005-10-03|1582.41
#2005-10-04|1597.83
#2005-10-05|1582.96
#2005-10-06|1587.04
#2005-10-07|1579.85
#2005-10-10|1575.62
#2005-10-11|1579.04
#2005-10-12|1577.90
#2005-10-13|1551.04
#2005-10-14|1588.06
#2005-10-17|1581.27
#2005-10-18|1558.62
#2005-10-19|1528.84
#2005-10-20|1542.20
#2005-10-21|1537.45
#2005-10-24|1554.39
#2005-10-25|1566.41
#2005-10-26|1577.77
#2005-10-27|1572.81
#2005-10-28|1563.30
#2005-10-31|1589.31
#2005-11-01|1597.32
#2005-11-02|1607.57
#2005-11-03|1635.94
#2005-11-04|1607.12
#2005-11-07|1606.63
#2005-11-08|1593.93
#2005-11-09|1584.33
#2005-11-10|1611.02
#2005-11-11|1634.51
#2005-11-14|1630.52
#2005-11-15|1622.74
#2005-11-16|1610.51
#2005-11-17|1615.41
#2005-11-18|1629.62
#2005-11-21|1645.75
#2005-11-22|1637.64
#2005-11-23|1663.25
#2005-11-24| .
#2005-11-25|1648.65
#2005-11-28|1655.45
#2005-11-29|1660.40
#2005-11-30|1649.00
#2005-12-01|1664.88
#2005-12-02|1666.83
#2005-12-05|1670.68
#2005-12-06|1695.15
#2005-12-07|1682.28
#2005-12-08|1687.84
#2005-12-09|1684.16
#2005-12-12|1710.94
#2005-12-13|1709.93
#2005-12-14|1719.44
#2005-12-15|1705.87
#2005-12-16|1728.53
#2005-12-19|1719.74
#2005-12-20|1715.99
#2005-12-21|1724.91
#2005-12-22|1739.62
#2005-12-23|1742.65
#2005-12-26| .
#2005-12-27|1742.09
#2005-12-28|1742.96
#2005-12-29|1738.56
#2005-12-30|1708.49
#2006-01-02| .
#2006-01-03|1750.20
#2006-01-04|1804.34
#2006-01-05|1805.54
#2006-01-06|1821.49
#2006-01-09|1804.86
#2006-01-10|1789.73
#2006-01-11|1806.32
#2006-01-12|1814.33
#2006-01-13|1800.26
#2006-01-16| .
#2006-01-17|1775.61
#2006-01-18|1756.22
#2006-01-19|1773.38
#2006-01-20|1746.41
#2006-01-23|1763.43
#2006-01-24|1763.13
#2006-01-25|1795.15
#2006-01-26|1845.05
#2006-01-27|1851.39
#2006-01-30|1832.34
#2006-01-31|1853.31
#2006-02-01|1876.63
#2006-02-02|1849.88
#2006-02-03|1826.81
#2006-02-06|1823.50
#2006-02-07|1834.46
#2006-02-08|1818.47
#2006-02-09|1857.78
#2006-02-10|1839.94
#2006-02-13|1870.99
#2006-02-14|1874.18
#2006-02-15|1859.74
#2006-02-16|1897.59
#2006-02-17|1915.57
#2006-02-20| .
#2006-02-21|1923.34
#2006-02-22|1943.10
#2006-02-23|1945.48
#2006-02-24|1947.62
#2006-02-27|1961.17
#2006-02-28|1950.80
#2006-03-01|1977.87
#2006-03-02|1960.92
#2006-03-03|1942.61
#2006-03-06|1938.82
#2006-03-07|1902.88
#2006-03-08|1890.32
#2006-03-09|1894.72
#2006-03-10|1924.43
#2006-03-13|1956.60
#2006-03-14|1968.86
#2006-03-15|1990.40
#2006-03-16|2014.64
#2006-03-17|2022.04
#2006-03-20|2020.83
#2006-03-21|2011.80
#2006-03-22|2010.59
#2006-03-23|1992.95
#2006-03-24|1991.75
#2006-03-27|1974.00
#2006-03-28|1975.09
#2006-03-29|1975.40
#2006-03-30|2023.92
#2006-03-31|2015.70
#2006-04-03|2030.78
#2006-04-04|2036.32
#2006-04-05|2056.77
#2006-04-06|2048.36
#2006-04-07|1992.70
#2006-04-10|1988.27
#2006-04-11|1951.80
#2006-04-12|1943.28
#2006-04-13|1944.53
#2006-04-14| .
#2006-04-17|1975.42
#2006-04-18|1968.31
#2006-04-19|2003.75
#2006-04-20|2023.09
#2006-04-21|2039.40
#2006-04-24|2016.13
#2006-04-25|2023.64
#2006-04-26|2047.36
#2006-04-27|2070.51
#2006-04-28|2062.99
#2006-05-01|2066.59
#2006-05-02|2094.43
#2006-05-03|2071.38
#2006-05-04|2094.32
#2006-05-05|2137.48
#2006-05-08|2148.29
#2006-05-09|2163.97
#2006-05-10|2162.07
#2006-05-11|2169.85
#2006-05-12|2117.68
#2006-05-15|2072.65
#2006-05-16|2081.32
#2006-05-17|1983.73
#2006-05-18|1978.58
#2006-05-19|2009.15
#2006-05-22|1971.61
#2006-05-23|2025.62
#2006-05-24|1982.62
#2006-05-25|2020.70
#2006-05-26|2055.53
#2006-05-29| .
#2006-05-30|2009.68
#2006-05-31|2008.99
#2006-06-01|2007.87
#2006-06-02|2032.05
#2006-06-05|2020.58
#2006-06-06|1937.13
#2006-06-07|1939.91
#2006-06-08|1846.62
#2006-06-09|1876.91
#2006-06-12|1840.09
#2006-06-13|1776.18
#2006-06-14|1788.29
#2006-06-15|1850.14
#2006-06-16|1842.81
#2006-06-19|1850.09
#2006-06-20|1866.52
#2006-06-21|1872.39
#2006-06-22|1878.79
#2006-06-23|1860.18
#2006-06-26|1869.30
#2006-06-27|1867.68
#2006-06-28|1863.27
#2006-06-29|1911.26
#2006-06-30|1982.99
#2006-07-03|1996.44
#2006-07-04| .
#2006-07-05|1977.11
#2006-07-06|2007.47
#2006-07-07|2010.36
#2006-07-10|2011.71
#2006-07-11|1990.74
#2006-07-12|1986.53
#2006-07-13|1937.18
#2006-07-14|1886.66
#2006-07-17|1858.84
#2006-07-18|1850.68
#2006-07-19|1920.37
#2006-07-20|1937.58
#2006-07-21|1926.30
#2006-07-24|1965.03
#2006-07-25|1963.44
#2006-07-26|1968.44
#2006-07-27|2025.76
#2006-07-28|2053.31
#2006-07-31|2041.04
#2006-08-01|2015.89
#2006-08-02|2082.89
#2006-08-03|2066.52
#2006-08-04|2134.82
#2006-08-07|2091.68
#2006-08-08|2106.18
#2006-08-09|2146.72
#2006-08-10|2112.01
#2006-08-11|2122.36
#2006-08-14|2148.26
#2006-08-15|2189.47
#2006-08-16|2211.32
#2006-08-17|2214.51
#2006-08-18|2201.83
#2006-08-21|2196.69
#2006-08-22|2175.74
#2006-08-23|2145.12
#2006-08-24|2162.60
#2006-08-25|2159.75
#2006-08-28|2180.62
#2006-08-29|2184.36
#2006-08-30|2201.57
#2006-08-31|2186.65
#2006-09-01|2197.20
#2006-09-04| .
#2006-09-05|2201.09
#2006-09-06|2173.28
#2006-09-07|2135.02
#2006-09-08|2131.16
#2006-09-11|2134.19
#2006-09-12|2157.55
#2006-09-13|2159.35
#2006-09-14|2172.60
#2006-09-15|2180.35
#2006-09-18|2180.23
#2006-09-19|2159.32
#2006-09-20|2206.65
#2006-09-21|2221.63
#2006-09-22|2203.67
#2006-09-25|2195.64
#2006-09-26|2213.58
#2006-09-27|2231.62
#2006-09-28|2219.77
#2006-09-29|2211.34
#2006-10-02|2220.51
#2006-10-03|2217.95
#2006-10-04|2243.23
#2006-10-05|2268.31
#2006-10-06|2252.84
#2006-10-09|2250.90
#2006-10-10|2256.97
#2006-10-11|2251.82
#2006-10-12|2287.83
#2006-10-13|2275.00
#2006-10-16|2266.65
#2006-10-17|2223.18
#2006-10-18|2251.01
#2006-10-19|2262.27
#2006-10-20|2262.91
#2006-10-23|2273.38
#2006-10-24|2257.47
#2006-10-25|2260.69
#2006-10-26|2283.71
#2006-10-27|2280.50
#2006-10-30|2262.79
#2006-10-31|2278.44
#2006-11-01|2285.65
#2006-11-02|2250.01
#2006-11-03|2243.54
#2006-11-06|2276.68
#2006-11-07|2324.50
#2006-11-08|2315.79
#2006-11-09|2305.47
#2006-11-10|2314.66
#2006-11-13|2321.47
#2006-11-14|2313.21
#2006-11-15|2317.60
#2006-11-16|2299.39
#2006-11-17|2284.10
#2006-11-20|2291.14
#2006-11-21|2300.33
#2006-11-22|2311.11
#2006-11-23| .
#2006-11-24|2302.40
#2006-11-27|2257.69
#2006-11-28|2265.24
#2006-11-29|2292.22
#2006-11-30|2290.42
#2006-12-01|2273.96
#2006-12-04|2298.54
#2006-12-05|2310.25
#2006-12-06|2307.20
#2006-12-07|2304.47
#2006-12-08|2305.49
#2006-12-11|2306.47
#2006-12-12|2312.50
#2006-12-13|2335.01
#2006-12-14|2345.67
#2006-12-15|2340.19
#2006-12-18|2339.69
#2006-12-19|2336.52
#2006-12-20|2351.76
#2006-12-21|2343.71
#2006-12-22|2313.95
#2006-12-25| .
#2006-12-26|2310.35
#2006-12-27|2343.15
#2006-12-28|2354.38
#2006-12-29|2359.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2424.83
#2007-01-04|2396.47
#2007-01-05|2357.05
#2007-01-08|2359.40
#2007-01-09|2362.92
#2007-01-10|2332.94
#2007-01-11|2375.31
#2007-01-12|2399.76
#2007-01-15| .
#2007-01-16|2391.89
#2007-01-17|2374.22
#2007-01-18|2378.61
#2007-01-19|2404.57
#2007-01-22|2381.12
#2007-01-23|2394.78
#2007-01-24|2421.22
#2007-01-25|2412.56
#2007-01-26|2367.79
#2007-01-29|2395.30
#2007-01-30|2420.11
#2007-01-31|2421.95
#2007-02-01|2460.27
#2007-02-02|2470.08
#2007-02-05|2462.47
#2007-02-06|2473.97
#2007-02-07|2499.64
#2007-02-08|2479.87
#2007-02-09|2488.04
#2007-02-12|2459.11
#2007-02-13|2489.19
#2007-02-14|2514.18
#2007-02-15|2474.31
#2007-02-16|2463.50
#2007-02-19| .
#2007-02-20|2460.94
#2007-02-21|2462.05
#2007-02-22|2455.84
#2007-02-23|2460.16
#2007-02-26|2472.93
#2007-02-27|2405.23
#2007-02-28|2362.57
#2007-03-01|2320.42
#2007-03-02|2304.20
#2007-03-05|2281.37
#2007-03-06|2312.10
#2007-03-07|2323.93
#2007-03-08|2359.61
#2007-03-09|2368.57
#2007-03-12|2355.25
#2007-03-13|2318.42
#2007-03-14|2229.19
#2007-03-15|2272.47
#2007-03-16|2266.13
#2007-03-19|2319.61
#2007-03-20|2332.63
#2007-03-21|2329.96
#2007-03-22|2407.26
#2007-03-23|2401.13
#2007-03-26|2372.10
#2007-03-27|2378.62
#2007-03-28|2351.04
#2007-03-29|2374.63
#2007-03-30|2374.86
#2007-04-02|2383.84
#2007-04-03|2419.96
#2007-04-04|2425.60
#2007-04-05|2449.05
#2007-04-06| .
#2007-04-09|2436.29
#2007-04-10|2466.55
#2007-04-11|2459.35
#2007-04-12|2471.68
#2007-04-13|2488.44
#2007-04-16|2550.67
#2007-04-17|2550.38
#2007-04-18|2561.64
#2007-04-19|2557.92
#2007-04-20|2652.98
#2007-04-23|2615.55
#2007-04-24|2603.95
#2007-04-25|2638.68
#2007-04-26|2631.63
#2007-04-27|2641.59
#2007-04-30|2653.05
#2007-05-01|2643.13
#2007-05-02|2655.01
#2007-05-03|2653.00
#2007-05-04|2684.93
#2007-05-07|2683.47
#2007-05-08|2655.48
#2007-05-09|2678.23
#2007-05-10|2647.75
#2007-05-11|2689.13
#2007-05-14|2661.79
#2007-05-15|2698.95
#2007-05-16|2655.36
#2007-05-17|2624.19
#2007-05-18|2646.14
#2007-05-21|2602.24
#2007-05-22|2604.25
#2007-05-23|2625.52
#2007-05-24|2551.56
#2007-05-25|2572.40
#2007-05-28| .
#2007-05-29|2570.36
#2007-05-30|2548.39
#2007-05-31|2578.32
#2007-06-01|2594.18
#2007-06-04|2580.38
#2007-06-05|2554.44
#2007-06-06|2502.83
#2007-06-07|2464.99
#2007-06-08|2448.74
#2007-06-11|2482.10
#2007-06-12|2449.51
#2007-06-13|2459.11
#2007-06-14|2518.05
#2007-06-15|2561.54
#2007-06-18|2554.79
#2007-06-19|2552.05
#2007-06-20|2559.58
#2007-06-21|2512.99
#2007-06-22|2515.93
#2007-06-25|2507.58
#2007-06-26|2479.77
#2007-06-27|2456.96
#2007-06-28|2471.43
#2007-06-29|2493.18
#2007-07-02|2489.94
#2007-07-03|2510.56
#2007-07-04| .
#2007-07-05|2498.99
#2007-07-06|2526.83
#2007-07-09|2523.99
#2007-07-10|2499.79
#2007-07-11|2487.41
#2007-07-12|2514.36
#2007-07-13|2542.67
#2007-07-16|2566.54
#2007-07-17|2560.89
#2007-07-18|2525.24
#2007-07-19|2547.38
#2007-07-20|2497.06
#2007-07-23|2502.00
#2007-07-24|2449.16
#2007-07-25|2390.58
#2007-07-26|2306.02
#2007-07-27|2282.54
#2007-07-30|2270.73
#2007-07-31|2345.34
#2007-08-01|2291.66
#2007-08-02|2330.28
#2007-08-03|2304.64
#2007-08-06|2296.73
#2007-08-07|2372.78
#2007-08-08|2453.11
#2007-08-09|2350.11
#2007-08-10|2258.28
#2007-08-13|2298.90
#2007-08-14|2229.71
#2007-08-15|2182.11
#2007-08-16|2106.48
#2007-08-17|2209.37
#2007-08-20|2215.65
#2007-08-21|2214.76
#2007-08-22|2250.82
#2007-08-23|2260.51
#2007-08-24|2267.81
#2007-08-27|2280.50
#2007-08-28|2215.16
#2007-08-29|2216.26
#2007-08-30|2229.68
#2007-08-31|2255.74
#2007-09-03| .
#2007-09-04|2283.44
#2007-09-05|2235.61
#2007-09-06|2244.36
#2007-09-07|2181.15
#2007-09-10|2163.69
#2007-09-11|2208.32
#2007-09-12|2224.93
#2007-09-13|2242.82
#2007-09-14|2210.85
#2007-09-17|2163.00
#2007-09-18|2220.37
#2007-09-19|2346.90
#2007-09-20|2351.95
#2007-09-21|2360.33
#2007-09-24|2335.74
#2007-09-25|2315.18
#2007-09-26|2331.47
#2007-09-27|2369.39
#2007-09-28|2374.97
#2007-10-01|2404.89
#2007-10-02|2435.28
#2007-10-03|2452.08
#2007-10-04|2470.83
#2007-10-05|2490.62
#2007-10-08|2465.68
#2007-10-09|2467.65
#2007-10-10|2456.53
#2007-10-11|2454.78
#2007-10-12|2434.79
#2007-10-15|2399.55
#2007-10-16|2367.58
#2007-10-17|2379.95
#2007-10-18|2365.38
#2007-10-19|2331.41
#2007-10-22|2282.86
#2007-10-23|2307.13
#2007-10-24|2276.76
#2007-10-25|2306.98
#2007-10-26|2313.37
#2007-10-29|2329.25
#2007-10-30|2337.10
#2007-10-31|2384.72
#2007-11-01|2314.55
#2007-11-02|2276.19
#2007-11-05|2239.95
#2007-11-06|2245.49
#2007-11-07|2238.92
#2007-11-08|2209.76
#2007-11-09|2143.61
#2007-11-12|2167.56
#2007-11-13|2193.63
#2007-11-14|2238.32
#2007-11-15|2202.30
#2007-11-16|2157.97
#2007-11-19|2096.20
#2007-11-20|2140.91
#2007-11-21|2067.84
#2007-11-22| .
#2007-11-23|2153.49
#2007-11-26|2115.35
#2007-11-27|2156.50
#2007-11-28|2205.85
#2007-11-29|2232.66
#2007-11-30|2263.77
#2007-12-03|2232.59
#2007-12-04|2195.97
#2007-12-05|2226.64
#2007-12-06|2250.87
#2007-12-07|2287.83
#2007-12-10|2317.01
#2007-12-11|2294.08
#2007-12-12|2284.06
#2007-12-13|2203.73
#2007-12-14|2164.35
#2007-12-17|2108.11
#2007-12-18|2113.27
#2007-12-19|2089.85
#2007-12-20|2087.20
#2007-12-21|2115.56
#2007-12-24|2120.76
#2007-12-25| .
#2007-12-26|2135.34
#2007-12-27|2159.26
#2007-12-28|2177.46
#2007-12-31|2167.21
#2008-01-01| .
#2008-01-02|2159.43
#2008-01-03|2154.96
#2008-01-04|2126.48
#2008-01-07|2102.02
#2008-01-08|2087.72
#2008-01-09|2064.21
#2008-01-10|2064.56
#2008-01-11|2103.59
#2008-01-14|2147.35
#2008-01-15|2091.64
#2008-01-16|2068.11
#2008-01-17|2042.15
#2008-01-18|1940.64
#2008-01-21| .
#2008-01-22|1870.79
#2008-01-23|1792.41
#2008-01-24|1898.59
#2008-01-25|1856.38
#2008-01-28|1856.98
#2008-01-29|1921.40
#2008-01-30|1926.92
#2008-01-31|1915.34
#2008-02-01|1967.99
#2008-02-04|1941.28
#2008-02-05|1824.83
#2008-02-06|1843.67
#2008-02-07|1787.86
#2008-02-08|1743.19
#2008-02-11|1709.50
#2008-02-12|1785.14
#2008-02-13|1805.28
#2008-02-14|1796.98
#2008-02-15|1760.05
#2008-02-18| .
#2008-02-19|1801.52
#2008-02-20|1758.11
#2008-02-21|1805.21
#2008-02-22|1791.91
#2008-02-25|1843.75
#2008-02-26|1898.31
#2008-02-27|1921.22
#2008-02-28|1894.73
#2008-02-29|1865.25
#2008-03-03|1840.49
#2008-03-04|1809.73
#2008-03-05|1869.58
#2008-03-06|1820.52
#2008-03-07|1795.37
#2008-03-10|1754.13
#2008-03-11|1806.81
#2008-03-12|1884.52
#2008-03-13|1854.71
#2008-03-14|1825.30
#2008-03-17|1746.64
#2008-03-18|1856.44
#2008-03-19|1833.34
#2008-03-20|1818.80
#2008-03-21| .
#2008-03-24|1816.20
#2008-03-25|1930.09
#2008-03-26|1937.72
#2008-03-27|1974.43
#2008-03-28|1963.29
#2008-03-31|1959.54
#2008-04-01|2051.60
#2008-04-02|2104.52
#2008-04-03|2053.16
#2008-04-04|2069.76
#2008-04-07|2093.16
#2008-04-08|2081.19
#2008-04-09|2053.38
#2008-04-10|2033.26
#2008-04-11|2020.93
#2008-04-14|2001.87
#2008-04-15|1995.53
#2008-04-16|2062.77
#2008-04-17|2081.35
#2008-04-18|2134.67
#2008-04-21|2123.46
#2008-04-22|2112.10
#2008-04-23|2090.04
#2008-04-24|2048.44
#2008-04-25|2073.55
#2008-04-28|2099.63
#2008-04-29|2080.98
#2008-04-30|2085.99
#2008-05-01|2070.11
#2008-05-02|2131.59
#2008-05-05|2137.49
#2008-05-06|2114.81
#2008-05-07|2091.55
#2008-05-08|2069.32
#2008-05-09|2033.14
#2008-05-12|2034.25
#2008-05-13|2025.40
#2008-05-14|2055.18
#2008-05-15|2055.73
#2008-05-16|2060.01
#2008-05-19|2046.50
#2008-05-20|2021.78
#2008-05-21|2009.92
#2008-05-22|2013.22
#2008-05-23|1987.02
#2008-05-26| .
#2008-05-27|1950.23
#2008-05-28|1954.64
#2008-05-29|1930.35
#2008-05-30|1949.10
#2008-06-02|1910.65
#2008-06-03|1891.32
#2008-06-04|1874.83
#2008-06-05|1869.84
#2008-06-06|1832.76
#2008-06-09|1810.52
#2008-06-10|1780.62
#2008-06-11|1751.68
#2008-06-12|1771.19
#2008-06-13|1766.10
#2008-06-16|1788.83
#2008-06-17|1822.32
#2008-06-18|1771.87
#2008-06-19|1738.15
#2008-06-20|1733.89
#2008-06-23|1684.83
#2008-06-24|1705.27
#2008-06-25|1751.55
#2008-06-26|1702.24
#2008-06-27|1680.58
#2008-06-30|1670.70
#2008-07-01|1621.34
#2008-07-02|1636.40
#2008-07-03|1675.38
#2008-07-04| .
#2008-07-07|1635.55
#2008-07-08|1602.26
#2008-07-09|1656.17
#2008-07-10|1639.54
#2008-07-11|1565.43
#2008-07-14|1590.32
#2008-07-15|1546.48
#2008-07-16|1544.46
#2008-07-17|1640.85
#2008-07-18|1724.89
#2008-07-21|1748.03
#2008-07-22|1731.33
#2008-07-23|1801.47
#2008-07-24|1786.20
#2008-07-25|1752.77
#2008-07-28|1714.39
#2008-07-29|1668.79
#2008-07-30|1710.67
#2008-07-31|1726.16
#2008-08-01|1700.00
#2008-08-04|1683.79
#2008-08-05|1769.35
#2008-08-06|1807.02
#2008-08-07|1823.64
#2008-08-08|1798.61
#2008-08-11|1826.08
#2008-08-12|1781.14
#2008-08-13|1689.85
#2008-08-14|1708.33
#2008-08-15|1706.79
#2008-08-18|1692.78
#2008-08-19|1617.86
#2008-08-20|1627.69
#2008-08-21|1611.92
#2008-08-22|1665.83
#2008-08-25|1646.80
#2008-08-26|1629.85
#2008-08-27|1628.82
#2008-08-28|1698.46
#2008-08-29|1713.18
#2008-09-01| .
#2008-09-02|1754.40
#2008-09-03|1725.74
#2008-09-04|1655.90
#2008-09-05|1601.13
#2008-09-08|1715.39
#2008-09-09|1707.19
#2008-09-10|1661.50
#2008-09-11|1611.15
#2008-09-12|1666.82
#2008-09-15|1548.21
#2008-09-16|1490.60
#2008-09-17|1469.17
#2008-09-18|1509.18
#2008-09-19|1772.64
#2008-09-22|1740.02
#2008-09-23|1702.87
#2008-09-24|1721.59
#2008-09-25|1774.59
#2008-09-26|1751.50
#2008-09-29|1626.44
#2008-09-30|1624.07
#2008-10-01|1649.47
#2008-10-02|1592.09
#2008-10-03|1686.60
#2008-10-06|1495.52
#2008-10-07|1513.86
#2008-10-08|1418.95
#2008-10-09|1452.60
#2008-10-10|1285.38
#2008-10-13|1376.68
#2008-10-14|1420.42
#2008-10-15|1320.01
#2008-10-16|1203.86
#2008-10-17|1218.39
#2008-10-20|1201.78
#2008-10-21|1258.31
#2008-10-22|1191.56
#2008-10-23|1175.78
#2008-10-24|1105.45
#2008-10-27|1000.78
#2008-10-28| 921.01
#2008-10-29|1035.29
#2008-10-30|1092.62
#2008-10-31|1104.33
#2008-11-03|1107.85
#2008-11-04|1222.30
#2008-11-05|1222.09
#2008-11-06|1124.84
#2008-11-07|1146.15
#2008-11-10|1140.64
#2008-11-11|1033.19
#2008-11-12| 987.26
#2008-11-13| 971.40
#2008-11-14| 984.29
#2008-11-17| 931.29
#2008-11-18| 912.83
#2008-11-19| 846.49
#2008-11-20| 810.74
#2008-11-21| 781.51
#2008-11-24| 865.97
#2008-11-25| 899.66
#2008-11-26| 892.05
#2008-11-27| .
#2008-11-28| 945.98
#2008-12-01| 883.67
#2008-12-02| 905.57
#2008-12-03| 910.54
#2008-12-04| 929.47
#2008-12-05| 879.00
#2008-12-08|1008.56
#2008-12-09|1031.32
#2008-12-10|1053.43
#2008-12-11|1061.81
#2008-12-12|1019.31
#2008-12-15|1001.73
#2008-12-16|1041.81
#2008-12-17|1012.78
#2008-12-18|1014.85
#2008-12-19| 979.78
#2008-12-22| 944.78
#2008-12-23| 932.50
#2008-12-24| 933.68
#2008-12-25| .
#2008-12-26| 938.18
#2008-12-29| 951.72
#2008-12-30| 977.38
#2008-12-31| 967.77
#2009-01-01| .
#2009-01-02|1026.44
#2009-01-05|1001.77
#2009-01-06|1011.68
#2009-01-07|1024.55
#2009-01-08|1015.41
#2009-01-09| 986.03
#2009-01-12| 964.34
#2009-01-13| 927.76
#2009-01-14| 852.99
#2009-01-15| 810.99
#2009-01-16| 844.98
#2009-01-19| .
#2009-01-20| 720.72
#2009-01-21| 739.15
#2009-01-22| 746.94
#2009-01-23| 699.36
#2009-01-26| 793.49
#2009-01-27| 792.15
#2009-01-28| 885.74
#2009-01-29| 861.65
#2009-01-30| 828.89
#2009-02-02| 785.57
#2009-02-03| 801.96
#2009-02-04| 821.85
#2009-02-05| 806.55
#2009-02-06| 828.00
#2009-02-09| 857.08
#2009-02-10| 819.51
#2009-02-11| 791.13
#2009-02-12| 758.09
#2009-02-13| 765.74
#2009-02-16| .
#2009-02-17| 687.22
#2009-02-18| 693.02
#2009-02-19| 690.17
#2009-02-20| 628.41
#2009-02-23| 628.82
#2009-02-24| 625.00
#2009-02-25| 627.09
#2009-02-26| 678.51
#2009-02-27| 651.13
#2009-03-02| 604.61
#2009-03-03| 591.04
#2009-03-04| 607.76
#2009-03-05| 569.98
#2009-03-06| 545.09
#2009-03-09| 531.33
#2009-03-10| 608.06
#2009-03-11| 629.57
#2009-03-12| 653.52
#2009-03-13| 663.28
#2009-03-16| 714.93
#2009-03-17| 718.73
#2009-03-18| 737.43
#2009-03-19| 802.88
#2009-03-20| 790.39
#2009-03-23| 838.97
#2009-03-24| 816.67
#2009-03-25| 817.21
#2009-03-26| 819.11
#2009-03-27| 789.92
#2009-03-30| 728.96
#2009-03-31| 767.41
#2009-04-01| 792.79
#2009-04-02| 877.58
#2009-04-03| 880.85
#2009-04-06| 867.82
#2009-04-07| 835.86
#2009-04-08| 853.97
#2009-04-09| 885.76
#2009-04-10| .
#2009-04-13| 893.27
#2009-04-14| 943.46
#2009-04-15| 923.10
#2009-04-16| 947.22
#2009-04-17| 972.07
#2009-04-20| 900.99
#2009-04-21| 884.21
#2009-04-22| 919.02
#2009-04-23| 914.08
#2009-04-24| 959.43
#2009-04-27| 933.18
#2009-04-28| 901.97
#2009-04-29| 944.15
#2009-04-30| 988.35
#2009-05-01| 988.50
#2009-05-04|1021.52
#2009-05-05|1038.01
#2009-05-06|1079.33
#2009-05-07|1053.47
#2009-05-08|1080.16
#2009-05-11|1080.48
#2009-05-12|1060.68
#2009-05-13| 988.92
#2009-05-14| 995.62
#2009-05-15|1003.74
#2009-05-18|1034.08
#2009-05-19|1066.18
#2009-05-20|1072.12
#2009-05-21|1055.62
#2009-05-22|1089.66
#2009-05-25| .
#2009-05-26|1110.18
#2009-05-27|1116.41
#2009-05-28|1098.21
#2009-05-29|1134.37
#2009-06-01|1163.16
#2009-06-02|1183.52
#2009-06-03|1164.55
#2009-06-04|1167.49
#2009-06-05|1168.95
#2009-06-08|1132.71
#2009-06-09|1150.13
#2009-06-10|1160.77
#2009-06-11|1178.95
#2009-06-12|1172.00
#2009-06-15|1123.97
#2009-06-16|1103.82
#2009-06-17|1072.35
#2009-06-18|1096.90
#2009-06-19|1095.12
#2009-06-22|1051.52
#2009-06-23|1047.90
#2009-06-24|1081.49
#2009-06-25|1069.50
#2009-06-26|1079.13
#2009-06-29|1106.37
#2009-06-30|1076.14
#2009-07-01|1109.78
#2009-07-02|1064.52
#2009-07-03| .
#2009-07-06|1051.17
#2009-07-07|1056.68
#2009-07-08|1029.75
#2009-07-09|1042.39
#2009-07-10|1027.20
#2009-07-13|1052.80
#2009-07-14|1074.96
#2009-07-15|1117.70
#2009-07-16|1138.34
#2009-07-17|1143.98
#2009-07-20|1171.33
#2009-07-21|1173.64
#2009-07-22|1168.66
#2009-07-23|1203.39
#2009-07-24|1202.36
#2009-07-27|1210.60
#2009-07-28|1173.38
#2009-07-29|1179.99
#2009-07-30|1203.59
#2009-07-31|1219.12
#2009-08-03|1270.86
#2009-08-04|1276.72
#2009-08-05|1292.06
#2009-08-06|1324.85
#2009-08-07|1340.97
#2009-08-10|1332.75
#2009-08-11|1310.16
#2009-08-12|1334.87
#2009-08-13|1363.81
#2009-08-14|1356.13
#2009-08-17|1309.39
#2009-08-18|1321.86
#2009-08-19|1326.48
#2009-08-20|1341.42
#2009-08-21|1397.74
#2009-08-24|1414.80
#2009-08-25|1415.76
#2009-08-26|1410.02
#2009-08-27|1406.93
#2009-08-28|1435.07
#2009-08-31|1417.05
#2009-09-01|1370.35
#2009-09-02|1350.73
#2009-09-03|1345.25
#2009-09-04|1364.51
#2009-09-07| .
#2009-09-08|1389.33
#2009-09-09|1414.45
#2009-09-10|1403.62
#2009-09-11|1418.11
#2009-09-14|1403.26
#2009-09-15|1415.08
#2009-09-16|1478.36
#2009-09-17|1509.97
#2009-09-18|1506.69
#2009-09-21|1479.99
#2009-09-22|1497.05
#2009-09-23|1511.66
#2009-09-24|1490.26
#2009-09-25|1482.41
#2009-09-28|1512.42
#2009-09-29|1522.82
#2009-09-30|1517.21
#2009-10-01|1476.83
#2009-10-02|1446.36
#2009-10-05|1453.29
#2009-10-06|1525.08
#2009-10-07|1498.29
#2009-10-08|1518.60
#2009-10-09|1515.53
#2009-10-12|1535.31
#2009-10-13|1516.96
#2009-10-14|1571.99
#2009-10-15|1581.29
#2009-10-16|1543.85
#2009-10-19|1582.69
#2009-10-20|1578.93
#2009-10-21|1579.45
#2009-10-22|1552.29
#2009-10-23|1566.67
#2009-10-26|1509.59
#2009-10-27|1474.82
#2009-10-28|1420.43
#2009-10-29|1474.19
#2009-10-30|1429.67
#2009-11-02|1449.77
#2009-11-03|1390.46
#2009-11-04|1449.28
#2009-11-05|1474.53
#2009-11-06|1491.30
#2009-11-09|1542.23
#2009-11-10|1546.04
#2009-11-11|1571.18
#2009-11-12|1543.28
#2009-11-13|1544.52
#2009-11-16|1571.91
#2009-11-17|1542.21
#2009-11-18|1565.12
#2009-11-19|1529.05
#2009-11-20|1503.56
#2009-11-23|1559.60
#2009-11-24|1527.80
#2009-11-25|1545.72
#2009-11-26| .
#2009-11-27|1488.73
#2009-11-30|1480.03
#2009-12-01|1522.50
#2009-12-02|1512.65
#2009-12-03|1518.05
#2009-12-04|1506.70
#2009-12-07|1501.04
#2009-12-08|1464.58
#2009-12-09|1449.13
#2009-12-10|1459.77
#2009-12-11|1433.85
#2009-12-14|1452.35
#2009-12-15|1434.28
#2009-12-16|1469.22
#2009-12-17|1420.75
#2009-12-18|1388.29
#2009-12-21|1420.95
#2009-12-22|1411.44
#2009-12-23|1430.27
#2009-12-24|1434.23
#2009-12-25| .
#2009-12-28|1450.32
#2009-12-29|1455.75
#2009-12-30|1436.06
#2009-12-31|1441.19
#2010-01-01| .
#2010-01-04|1484.23
#2010-01-05|1487.67
#2010-01-06|1490.64
#2010-01-07|1495.27
#2010-01-08|1514.51
#2010-01-11|1529.40
#2010-01-12|1513.80
#2010-01-13|1496.66
#2010-01-14|1502.95
#2010-01-15|1458.62
#2010-01-18| .
#2010-01-19|1447.32
#2010-01-20|1399.62
#2010-01-21|1358.95
#2010-01-22|1332.60
#2010-01-25|1330.21
#2010-01-26|1331.97
#2010-01-27|1309.94
#2010-01-28|1287.52
#2010-01-29|1294.82
#2010-02-01|1310.18
#2010-02-02|1339.34
#2010-02-03|1315.35
#2010-02-04|1249.80
#2010-02-05|1186.70
#2010-02-08|1192.10
#2010-02-09|1203.28
#2010-02-10|1233.94
#2010-02-11|1198.20
#2010-02-12|1181.62
#2010-02-15| .
#2010-02-16|1226.90
#2010-02-17|1260.23
#2010-02-18|1249.96
#2010-02-19|1248.14
#2010-02-22|1266.80
#2010-02-23|1240.63
#2010-02-24|1251.39
#2010-02-25|1218.40
#2010-02-26|1258.00
#2010-03-01|1260.84
#2010-03-02|1287.51
#2010-03-03|1309.32
#2010-03-04|1301.12
#2010-03-05|1342.10
#2010-03-08|1346.29
#2010-03-09|1333.17
#2010-03-10|1362.44
#2010-03-11|1351.39
#2010-03-12|1363.64
#2010-03-15|1329.43
#2010-03-16|1362.59
#2010-03-17|1376.60
#2010-03-18|1351.27
#2010-03-19|1346.05
#2010-03-22|1346.48
#2010-03-23|1358.59
#2010-03-24|1345.56
#2010-03-25|1367.85
#2010-03-26|1373.40
#2010-03-29|1386.34
#2010-03-30|1372.21
#2010-03-31|1370.92
#2010-04-01|1391.05
#2010-04-02| .
#2010-04-05|1387.87
#2010-04-06|1377.03
#2010-04-07|1353.18
#2010-04-08|1331.43
#2010-04-09|1372.69
#2010-04-12|1400.25
#2010-04-13|1389.42
#2010-04-14|1408.50
#2010-04-15|1402.68
#2010-04-16|1358.91
#2010-04-19|1341.68
#2010-04-20|1357.00
#2010-04-21|1320.16
#2010-04-22|1285.58
#2010-04-23|1293.25
#2010-04-26|1310.07
#2010-04-27|1238.60
#2010-04-28|1210.95
#2010-04-29|1232.33
#2010-04-30|1226.62
#2010-05-03|1220.07
#2010-05-04|1145.16
#2010-05-05|1095.58
#2010-05-06|1041.32
#2010-05-07| 973.53
#2010-05-10|1167.65
#2010-05-11|1135.30
#2010-05-12|1143.63
#2010-05-13|1119.99
#2010-05-14|1032.01
#2010-05-17|1021.06
#2010-05-18|1055.42
#2010-05-19|1007.90
#2010-05-20| 990.35
#2010-05-21|1017.87
#2010-05-24|1002.98
#2010-05-25| 950.24
#2010-05-26| 962.60
#2010-05-27|1011.77
#2010-05-28|1012.24
#2010-05-31| .
#2010-06-01| 991.69
#2010-06-02| 982.34
#2010-06-03| 988.21
#2010-06-04| 923.62
#2010-06-07| 902.54
#2010-06-08| 886.16
#2010-06-09| 914.78
#2010-06-10| 947.76
#2010-06-11| 978.07
#2010-06-14|1020.73
#2010-06-15|1046.45
#2010-06-16|1051.49
#2010-06-17|1057.46
#2010-06-18|1079.57
#2010-06-21|1087.73
#2010-06-22|1059.59
#2010-06-23|1037.41
#2010-06-24|1006.18
#2010-06-25|1002.43
#2010-06-28|1026.39
#2010-06-29| 958.59
#2010-06-30| 976.40
#2010-07-01| 959.53
#2010-07-02| 976.86
#2010-07-05| .
#2010-07-06|1007.80
#2010-07-07|1052.98
#2010-07-08|1086.98
#2010-07-09|1081.30
#2010-07-12|1080.11
#2010-07-13|1115.36
#2010-07-14|1113.08
#2010-07-15|1098.47
#2010-07-16|1067.69
#2010-07-19|1065.82
#2010-07-20|1054.53
#2010-07-21|1062.73
#2010-07-22|1116.06
#2010-07-23|1107.79
#2010-07-26|1146.36
#2010-07-27|1216.92
#2010-07-28|1236.70
#2010-07-29|1224.80
#2010-07-30|1209.88
#2010-08-02|1273.61
#2010-08-03|1274.97
#2010-08-04|1268.58
#2010-08-05|1269.14
#2010-08-06|1272.11
#2010-08-09|1290.34
#2010-08-10|1252.95
#2010-08-11|1189.09
#2010-08-12|1169.38
#2010-08-13|1163.84
#2010-08-16|1162.88
#2010-08-17|1190.91
#2010-08-18|1177.05
#2010-08-19|1148.26
#2010-08-20|1114.00
#2010-08-23|1121.79
#2010-08-24|1105.81
#2010-08-25|1080.43
#2010-08-26|1101.66
#2010-08-27|1109.97
#2010-08-30|1095.80
#2010-08-31|1099.92
#2010-09-01|1163.54
#2010-09-02|1167.98
#2010-09-03|1196.48
#2010-09-06| .
#2010-09-07|1165.54
#2010-09-08|1171.65
#2010-09-09|1191.13
#2010-09-10|1197.43
#2010-09-13|1237.57
#2010-09-14|1252.78
#2010-09-15|1251.46
#2010-09-16|1245.50
#2010-09-17|1218.67
#2010-09-20|1244.26
#2010-09-21|1251.20
#2010-09-22|1271.24
#2010-09-23|1240.57
#2010-09-24|1289.25
#2010-09-27|1282.12
#2010-09-28|1286.58
#2010-09-29|1271.64
#2010-09-30|1256.97
#2010-10-01|1255.82
#2010-10-04|1237.00
#2010-10-05|1288.33
#2010-10-06|1307.76
#2010-10-07|1312.64
#2010-10-08|1300.77
#2010-10-11|1292.83
#2010-10-12|1281.07
#2010-10-13|1319.08
#2010-10-14|1311.35
#2010-10-15|1299.10
#2010-10-18|1302.75
#2010-10-19|1289.46
#2010-10-20|1317.24
#2010-10-21|1324.65
#2010-10-22|1312.95
#2010-10-25|1313.09
#2010-10-26|1303.92
#2010-10-27|1288.09
#2010-10-28|1302.15
#2010-10-29|1293.88
#2010-11-01|1286.50
#2010-11-02|1301.85
#2010-11-03|1301.09
#2010-11-04|1362.57
#2010-11-05|1339.63
#2010-11-08|1327.49
#2010-11-09|1338.46
#2010-11-10|1281.04
#2010-11-11|1258.96
#2010-11-12|1267.33
#2010-11-15|1270.00
#2010-11-16|1218.73
#2010-11-17|1226.47
#2010-11-18|1255.91
#2010-11-19|1249.17
#2010-11-22|1217.74
#2010-11-23|1160.62
#2010-11-24|1155.21
#2010-11-25| .
#2010-11-26|1124.62
#2010-11-29|1080.79
#2010-11-30|1044.55
#2010-12-01|1078.52
#2010-12-02|1125.41
#2010-12-03|1150.79
#2010-12-06|1130.41
#2010-12-07|1154.26
#2010-12-08|1167.79
#2010-12-09|1194.83
#2010-12-10|1190.36
#2010-12-13|1219.15
#2010-12-14|1219.26
#2010-12-15|1195.35
#2010-12-16|1182.63
#2010-12-17|1165.23
#2010-12-20|1164.67
#2010-12-21|1184.20
#2010-12-22|1172.92
#2010-12-23|1166.86
#2010-12-24| .
#2010-12-27|1156.23
#2010-12-28|1155.24
#2010-12-29|1160.26
#2010-12-30|1162.68
#2010-12-31|1161.26
#2011-01-03|1191.68
#2011-01-04|1205.62
#2011-01-05|1192.20
#2011-01-06|1178.41
#2011-01-07|1148.93
#2011-01-10|1111.15
#2011-01-11|1129.11
#2011-01-12|1193.91
#2011-01-13|1254.92
#2011-01-14|1269.69
#2011-01-17| .
#2011-01-18|1285.24
#2011-01-19|1285.52
#2011-01-20|1293.75
#2011-01-21|1334.83
#2011-01-24|1348.71
#2011-01-25|1333.88
#2011-01-26|1333.90
#2011-01-27|1360.56
#2011-01-28|1346.73
#2011-01-31|1343.57
#2011-02-01|1379.97
#2011-02-02|1383.69
#2011-02-03|1346.19
#2011-02-04|1344.35
#2011-02-07|1361.75
#2011-02-08|1390.80
#2011-02-09|1393.51
#2011-02-10|1368.65
#2011-02-11|1369.02
#2011-02-14|1349.33
#2011-02-15|1374.81
#2011-02-16|1412.17
#2011-02-17|1412.16
#2011-02-18|1414.95
#2011-02-21| .
#2011-02-22|1363.03
#2011-02-23|1364.10
#2011-02-24|1363.93
#2011-02-25|1387.54
#2011-02-28|1414.82
#2011-03-01|1388.44
#2011-03-02|1372.94
#2011-03-03|1385.74
#2011-03-04|1377.20
#2011-03-07|1360.83
#2011-03-08|1369.66
#2011-03-09|1359.07
#2011-03-10|1337.55
#2011-03-11|1341.17
#2011-03-14|1349.53
#2011-03-15|1312.22
#2011-03-16|1274.09
#2011-03-17|1317.02
#2011-03-18|1340.57
#2011-03-21|1380.97
#2011-03-22|1380.49
#2011-03-23|1374.71
#2011-03-24|1398.29
#2011-03-25|1391.54
#2011-03-28|1390.61
#2011-03-29|1383.73
#2011-03-30|1389.62
#2011-03-31|1367.68
#2011-04-01|1399.97
#2011-04-04|1392.19
#2011-04-05|1382.83
#2011-04-06|1417.85
#2011-04-07|1422.32
#2011-04-08|1452.23
#2011-04-11|1441.94
#2011-04-12|1426.93
#2011-04-13|1434.20
#2011-04-14|1408.10
#2011-04-15|1393.89
#2011-04-18|1324.73
#2011-04-19|1335.02
#2011-04-20|1369.06
#2011-04-21|1387.86
#2011-04-22| .
#2011-04-25|1386.86
#2011-04-26|1402.36
#2011-04-27|1415.82
#2011-04-28|1456.68
#2011-04-29|1453.83
#2011-05-02|1461.59
#2011-05-03|1457.29
#2011-05-04|1457.89
#2011-05-05|1410.68
#2011-05-06|1413.93
#2011-05-09|1355.52
#2011-05-10|1390.50
#2011-05-11|1389.11
#2011-05-12|1365.83
#2011-05-13|1358.59
#2011-05-16|1349.37
#2011-05-17|1332.90
#2011-05-18|1352.99
#2011-05-19|1371.80
#2011-05-20|1342.14
#2011-05-23|1306.55
#2011-05-24|1312.36
#2011-05-25|1328.34
#2011-05-26|1322.57
#2011-05-27|1358.37
#2011-05-30| .
#2011-05-31|1377.98
#2011-06-01|1376.18
#2011-06-02|1351.25
#2011-06-03|1380.93
#2011-06-06|1361.62
#2011-06-07|1375.70
#2011-06-08|1356.67
#2011-06-09|1356.40
#2011-06-10|1325.86
#2011-06-13|1325.92
#2011-06-14|1360.60
#2011-06-15|1322.29
#2011-06-16|1296.04
#2011-06-17|1332.79
#2011-06-20|1321.09
#2011-06-21|1360.83
#2011-06-22|1362.88
#2011-06-23|1296.95
#2011-06-24|1274.93
#2011-06-27|1285.70
#2011-06-28|1319.18
#2011-06-29|1347.12
#2011-06-30|1386.74
#2011-07-01|1414.16
#2011-07-04| .
#2011-07-05|1387.38
#2011-07-06|1351.57
#2011-07-07|1354.22
#2011-07-08|1304.73
#2011-07-11|1211.21
#2011-07-12|1208.14
#2011-07-13|1220.05
#2011-07-14|1208.13
#2011-07-15|1184.66
#2011-07-18|1130.03
#2011-07-19|1171.86
#2011-07-20|1215.04
#2011-07-21|1283.93
#2011-07-22|1282.16
#2011-07-25|1238.18
#2011-07-26|1246.72
#2011-07-27|1214.29
#2011-07-28|1216.28
#2011-07-29|1200.52
#2011-08-01|1151.23
#2011-08-02|1123.89
#2011-08-03|1087.84
#2011-08-04|1036.24
#2011-08-05|1025.36
#2011-08-08| 971.59
#2011-08-09| 993.89
#2011-08-10| 909.07
#2011-08-11| 935.39
#2011-08-12| 969.12
#2011-08-15|1001.66
#2011-08-16| 997.34
#2011-08-17| 995.89
#2011-08-18| 918.37
#2011-08-19| 899.74
#2011-08-22| 899.82
#2011-08-23| 902.72
#2011-08-24| 924.05
#2011-08-25| 933.59
#2011-08-26| 913.11
#2011-08-29| 946.72
#2011-08-30| 947.31
#2011-08-31| 980.10
#2011-09-01| 970.62
#2011-09-02| 919.58
#2011-09-05| .
#2011-09-06| 824.74
#2011-09-07| 857.86
#2011-09-08| 866.31
#2011-09-09| 793.13
#2011-09-12| 717.80
#2011-09-13| 751.53
#2011-09-14| 749.32
#2011-09-15| 811.69
#2011-09-16| 788.17
#2011-09-19| 746.80
#2011-09-20| 731.08
#2011-09-21| 718.66
#2011-09-22| 661.90
#2011-09-23| 692.42
#2011-09-26| 717.37
#2011-09-27| 801.32
#2011-09-28| 793.90
#2011-09-29| 824.21
#2011-09-30| 786.79
#2011-10-03| 749.89
#2011-10-04| 715.87
#2011-10-05| 767.01
#2011-10-06| 823.56
#2011-10-07| 834.00
#2011-10-10| 862.64
#2011-10-11| 875.03
#2011-10-12| 919.04
#2011-10-13| 869.74
#2011-10-14| 867.85
#2011-10-17| 843.07
#2011-10-18| 811.87
#2011-10-19| 843.34
#2011-10-20| 794.41
#2011-10-21| 844.82
#2011-10-24| 857.99
#2011-10-25| 838.59
#2011-10-26| 824.08
#2011-10-27| 956.08
#2011-10-28| 967.87
#2011-10-31| 894.31
#2011-11-01| 782.17
#2011-11-02| 800.82
#2011-11-03| 835.98
#2011-11-04| 817.44
#2011-11-07| 806.38
#2011-11-08| 828.39
#2011-11-09| 791.24
#2011-11-10| 789.80
#2011-11-11| 826.92
#2011-11-14| 807.14
#2011-11-15| 766.44
#2011-11-16| 765.83
#2011-11-17| 739.26
#2011-11-18| 732.43
#2011-11-21| 699.23
#2011-11-22| 679.43
#2011-11-23| 659.21
#2011-11-24| .
#2011-11-25| 672.54
#2011-11-28| 738.89
#2011-11-29| 737.68
#2011-11-30| 782.58
#2011-12-01| 769.48
#2011-12-02| 809.29
#2011-12-05| 838.35
#2011-12-06| 828.88
#2011-12-07| 827.55
#2011-12-08| 787.78
#2011-12-09| 813.17
#2011-12-12| 765.08
#2011-12-13| 738.15
#2011-12-14| 691.63
#2011-12-15| 697.19
#2011-12-16| 700.68
#2011-12-19| 706.82
#2011-12-20| 743.65
#2011-12-21| 723.43
#2011-12-22| 740.85
#2011-12-23| 742.93
#2011-12-26| .
#2011-12-27| 740.20
#2011-12-28| 719.06
#2011-12-29| 729.01
#2011-12-30| 742.75
#2012-01-02| .
#2012-01-03| 767.55
#2012-01-04| 744.16
#2012-01-05| 705.13
#2012-01-06| 690.50
#2012-01-09| 678.52
#2012-01-10| 714.57
#2012-01-11| 717.49
#2012-01-12| 738.02
#2012-01-13| 735.30
#2012-01-16| .
#2012-01-17| 755.95
#2012-01-18| 765.40
#2012-01-19| 824.37
#2012-01-20| 843.64
#2012-01-23| 874.63
#2012-01-24| 851.54
#2012-01-25| 851.00
#2012-01-26| 870.54
#2012-01-27| 856.93
#2012-01-30| 818.27
#2012-01-31| 824.91
#2012-02-01| 869.11
#2012-02-02| 876.29
#2012-02-03| 894.92
#2012-02-06| 885.44
#2012-02-07| 902.72
#2012-02-08| 909.44
#2012-02-09| 926.78
#2012-02-10| 885.99
#2012-02-13| 880.73
#2012-02-14| 856.42
#2012-02-15| 865.85
#2012-02-16| 870.24
#2012-02-17| 904.30
#2012-02-20| .
#2012-02-21| 919.63
#2012-02-22| 897.56
#2012-02-23| 898.11
#2012-02-24| 923.77
#2012-02-27| 907.02
#2012-02-28| 912.28
#2012-02-29| 913.91
#2012-03-01| 928.78
#2012-03-02| 927.90
#2012-03-05| 920.41
#2012-03-06| 863.23
#2012-03-07| 878.65
#2012-03-08| 915.72
#2012-03-09| 904.00
#2012-03-12| 901.84
#2012-03-13| 920.52
#2012-03-14| 934.30
#2012-03-15| 945.85
#2012-03-16| 964.36
#2012-03-19| 968.50
#2012-03-20| 952.60
#2012-03-21| 941.22
#2012-03-22| 924.58
#2012-03-23| 936.73
#2012-03-26| 945.09
#2012-03-27| 942.72
#2012-03-28| 924.66
#2012-03-29| 898.64
#2012-03-30| 905.21
#2012-04-02| 905.01
#2012-04-03| 886.93
#2012-04-04| 839.60
#2012-04-05| 831.14
#2012-04-06| .
#2012-04-09| 831.62
#2012-04-10| 795.29
#2012-04-11| 805.07
#2012-04-12| 818.37
#2012-04-13| 780.46
#2012-04-16| 758.06
#2012-04-17| 797.46
#2012-04-18| 774.06
#2012-04-19| 747.81
#2012-04-20| 769.61
#2012-04-23| 734.70
#2012-04-24| 760.18
#2012-04-25| 790.24
#2012-04-26| 781.91
#2012-04-27| 800.21
#2012-04-30| 782.71
#2012-05-01| 782.09
#2012-05-02| 773.19
#2012-05-03| 759.31
#2012-05-04| 740.36
#2012-05-07| 753.91
#2012-05-08| 726.88
#2012-05-09| 708.40
#2012-05-10| 730.60
#2012-05-11| 724.03
#2012-05-14| 696.22
#2012-05-15| 674.81
#2012-05-16| 675.85
#2012-05-17| 656.87
#2012-05-18| 666.90
#2012-05-21| 673.27
#2012-05-22| 692.81
#2012-05-23| 659.66
#2012-05-24| 670.08
#2012-05-25| 666.14
#2012-05-28| .
#2012-05-29| 663.84
#2012-05-30| 639.00
#2012-05-31| 642.02
#2012-06-01| 635.05
#2012-06-04| 654.19
#2012-06-05| 663.93
#2012-06-06| 694.95
#2012-06-07| 700.90
#2012-06-08| 689.65
#2012-06-11| 682.82
#2012-06-12| 674.15
#2012-06-13| 679.14
#2012-06-14| 686.46
#2012-06-15| 711.83
#2012-06-18| 690.70
#2012-06-19| 714.64
#2012-06-20| 727.24
#2012-06-21| 716.16
#2012-06-22| 711.32
#2012-06-25| 680.58
#2012-06-26| 674.48
#2012-06-27| 689.81
#2012-06-28| 678.94
#2012-06-29| 742.83
#2012-07-02| 757.34
#2012-07-03| 755.95
#2012-07-04| .
#2012-07-05| 730.61
#2012-07-06| 701.68
#2012-07-09| 698.69
#2012-07-10| 700.39
#2012-07-11| 704.43
#2012-07-12| 693.54
#2012-07-13| 701.05
#2012-07-16| 698.21
#2012-07-17| 697.47
#2012-07-18| 707.87
#2012-07-19| 710.63
#2012-07-20| 678.81
#2012-07-23| 645.74
#2012-07-24| 636.21
#2012-07-25| 644.84
#2012-07-26| 692.84
#2012-07-27| 719.60
#2012-07-30| 729.62
#2012-07-31| 719.81
#2012-08-01| 726.68
#2012-08-02| 692.71
#2012-08-03| 745.64
#2012-08-06| 766.86
#2012-08-07| 782.54
#2012-08-08| 783.17
#2012-08-09| 785.22
#2012-08-10| 783.50
#2012-08-13| 787.94
#2012-08-14| 787.78
#2012-08-15| 786.95
#2012-08-16| 805.64
#2012-08-17| 810.98
#2012-08-20| 800.99
#2012-08-21| 827.87
#2012-08-22| 822.70
#2012-08-23| 821.19
#2012-08-24| 809.16
#2012-08-27| 819.28
#2012-08-28| 817.85
#2012-08-29| 813.23
#2012-08-30| 799.69
#2012-08-31| 820.43
#2012-09-03| .
#2012-09-04| 815.74
#2012-09-05| 828.08
#2012-09-06| 866.51
#2012-09-07| 899.77
#2012-09-10| 901.56
#2012-09-11| 916.62
#2012-09-12| 929.59
#2012-09-13| 916.72
#2012-09-14| 962.40
#2012-09-17| 965.80
#2012-09-18| 937.91
#2012-09-19| 937.88
#2012-09-20| 920.56
#2012-09-21| 934.22
#2012-09-24| 917.91
#2012-09-25| 930.88
#2012-09-26| 883.73
#2012-09-27| 892.33
#2012-09-28| 870.87
#2012-10-01| 898.41
#2012-10-02| 894.07
#2012-10-03| 890.84
#2012-10-04| 902.96
#2012-10-05| 928.95
#2012-10-08| 909.18
#2012-10-09| 895.49
#2012-10-10| 889.40
#2012-10-11| 913.07
#2012-10-12| 914.12
#2012-10-15| 922.49
#2012-10-16| 960.62
#2012-10-17| 988.33
#2012-10-18| 993.20
#2012-10-19| 972.02
#2012-10-22| 974.27
#2012-10-23| 944.85
#2012-10-24| 945.50
#2012-10-25| 941.59
#2012-10-26| 934.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 935.75
#2012-11-01| 942.01
#2012-11-02| 940.80
#2012-11-05| 925.58
#2012-11-06| 936.95
#2012-11-07| 921.66
#2012-11-08| 923.09
#2012-11-09| 908.75
#2012-11-12| 910.76
#2012-11-13| 924.35
#2012-11-14| 917.74
#2012-11-15| 920.52
#2012-11-16| 894.18
#2012-11-19| 935.76
#2012-11-20| 938.88
#2012-11-21| 949.51
#2012-11-22| .
#2012-11-23| 976.24
#2012-11-26| 964.89
#2012-11-27| 970.15
#2012-11-28| 970.79
#2012-11-29| 997.33
#2012-11-30|1000.00
#2012-12-03|1002.75
#2012-12-04|1014.17
#2012-12-05|1012.01
#2012-12-06|1015.06
#2012-12-07|1017.88
#2012-12-10|1007.36
#2012-12-11|1016.52
#2012-12-12|1023.12
#2012-12-13|1025.54
#2012-12-14|1031.44
#2012-12-17|1037.67
#2012-12-18|1044.64
#2012-12-19|1058.50
#2012-12-20|1059.22
#2012-12-21|1043.63
#2012-12-24|1040.85
#2012-12-25|1040.85
#2012-12-26|1042.98
#2012-12-27|1051.00
#2012-12-28|1031.09
#2012-12-31|1032.51
#2013-01-01|1032.51
#2013-01-02|1074.73
#2013-01-03|1059.36
#2013-01-04|1056.65
#2013-01-07|1071.71
#2013-01-08|1072.98
#2013-01-09|1078.66
#2013-01-10|1093.31
#2013-01-11|1109.59
#2013-01-14|1119.09
#2013-01-15|1100.54
#2013-01-16|1088.10
#2013-01-17|1110.29
#2013-01-18|1111.09
#2013-01-21|1120.71
#2013-01-22|1111.28
#2013-01-23|1089.97
#2013-01-24|1111.81
#2013-01-25|1130.60
#2013-01-28|1143.01
#2013-01-29|1139.00
#2013-01-30|1135.01
#2013-01-31|1129.67
#2013-02-01|1151.77
#2013-02-04|1099.20
#2013-02-05|1111.87
#2013-02-06|1086.66
#2013-02-07|1064.78
#2013-02-08|1087.54
#2013-02-11|1084.75
#2013-02-12|1118.13
#2013-02-13|1110.83
#2013-02-14|1100.80
#2013-02-15|1090.01
#2013-02-18|1099.43
#2013-02-19|1111.64
#2013-02-20|1098.52
#2013-02-21|1049.05
#2013-02-22|1064.67
#2013-02-25|1072.43
#2013-02-26|1020.73
#2013-02-27|1042.94
#2013-02-28|1046.78
#2013-03-01|1025.72
#2013-03-04|1028.07
#2013-03-05|1057.47
#2013-03-06|1049.94
#2013-03-07|1056.99
#2013-03-08|1079.05
#2013-03-11| .
#2013-03-12|1078.63
#2013-03-13|1067.62
#2013-03-14|1084.16
#2013-03-15|1084.04
#2013-03-18|1055.21
#2013-03-19|1022.72
#2013-03-20|1045.54
#2013-03-21|1032.90
#2013-03-22|1026.41
#2013-03-25| 989.01
#2013-03-26| 995.15
#2013-03-27| 974.51
#2013-03-28| 982.88
#2013-03-29| .
#2013-04-01| 983.34
#2013-04-02|1005.13
#2013-04-03| 989.33
#2013-04-04| 981.86
#2013-04-05| 983.28
#2013-04-08| 979.29
#2013-04-09| 987.10
#2013-04-10|1028.66
#2013-04-11|1046.23
#2013-04-12|1027.10
#2013-04-15|1015.85
#2013-04-16|1014.57
#2013-04-17| 975.70
#2013-04-18| 970.87
#2013-04-19| 983.55
#2013-04-22| 989.35
#2013-04-23|1029.14
#2013-04-24|1043.93
#2013-04-25|1048.42
#2013-04-26|1045.15
#2013-04-29|1067.70
#2013-04-30|1071.10
#2013-05-01|1071.83
#2013-05-02|1070.35
#2013-05-03|1089.70
#2013-05-06|1086.74
#2013-05-07|1109.95
#2013-05-08|1120.52
#2013-05-09|1104.49
#2013-05-10|1093.23
#2013-05-13|1090.18
#2013-05-14|1105.92
#2013-05-15|1110.67
#2013-05-16|1120.07
#2013-05-17|1124.84
#2013-05-20|1135.53
#2013-05-21|1125.88
#2013-05-22|1132.20
#2013-05-23|1100.84
#2013-05-24|1095.08
#2013-05-27|1108.03
#2013-05-28|1123.31
#2013-05-29|1115.87
#2013-05-30|1130.05
#2013-05-31|1115.54
#2013-06-03|1117.52
#2013-06-04|1128.41
#2013-06-05|1110.43
#2013-06-06|1096.68
#2013-06-07|1119.82
#2013-06-10|1109.02
#2013-06-11|1095.20
#2013-06-12|1085.95
#2013-06-13|1087.83
#2013-06-14|1100.37
#2013-06-17|1113.93
#2013-06-18|1124.61
#2013-06-19|1115.31
#2013-06-20|1056.25
#2013-06-21|1028.02
#2013-06-24|1005.80
#2013-06-25|1024.73
#2013-06-26|1046.21
#2013-06-27|1047.98
#2013-06-28|1036.95
#2013-07-01|1047.81
#2013-07-02|1046.22
#2013-07-03|1025.65
#2013-07-04|1058.25
#2013-07-05|1044.66
#2013-07-08|1070.80
#2013-07-09|1069.01
#2013-07-10|1078.75
#2013-07-11|1096.09
#2013-07-12|1095.94
#2013-07-15|1103.77
#2013-07-16|1097.70
#2013-07-17|1099.83
#2013-07-18|1123.09
#2013-07-19|1132.68
#2013-07-22|1149.46
#2013-07-23|1144.31
#2013-07-24|1165.55
#2013-07-25|1170.57
#2013-07-26|1173.69
#2013-07-29|1173.48
#2013-07-30|1169.56
#2013-07-31|1174.69
#2013-08-01|1207.82
#2013-08-02|1217.97
#2013-08-05|1225.22
#2013-08-06|1220.05
#2013-08-07|1225.53
#2013-08-08|1245.88
#2013-08-09|1241.91
#2013-08-12|1240.52
#2013-08-13|1235.31
#2013-08-14|1247.07
#2013-08-15|1237.18
#2013-08-16|1263.89
#2013-08-19|1247.26
#2013-08-20|1227.97
#2013-08-21|1213.98
#2013-08-22|1230.58
#2013-08-23|1243.96
#2013-08-26|1227.94
#2013-08-27|1188.88
#2013-08-28|1187.95
#2013-08-29|1186.54
#2013-08-30|1163.57
#2013-09-02|1194.01
#2013-09-03|1177.92
#2013-09-04|1184.06
#2013-09-05|1184.22
#2013-09-06|1205.65
#2013-09-09|1218.51
#2013-09-10|1251.31
#2013-09-11|1257.53
#2013-09-12|1252.81
#2013-09-13|1243.75
#2013-09-16|1268.16
#2013-09-17|1264.11
#2013-09-18|1273.32
#2013-09-19|1296.78
#2013-09-20|1285.15
#2013-09-23|1275.77
#2013-09-24|1282.87
#2013-09-25|1287.45
#2013-09-26|1274.63
#2013-09-27|1282.58
#2013-09-30|1267.78
#2013-10-01|1287.48
#2013-10-02|1296.16
#2013-10-03|1289.97
#2013-10-04|1301.24
#2013-10-07|1297.28
#2013-10-08|1288.53
#2013-10-09|1295.66
#2013-10-10|1340.25
#2013-10-11|1344.98
#2013-10-14|1353.61
#2013-10-15|1359.31
#2013-10-16|1367.46
#2013-10-17|1386.44
#2013-10-18|1396.34
#2013-10-21|1380.67
#2013-10-22|1397.76
#2013-10-23|1381.88
#2013-10-24|1400.93
#2013-10-25|1383.52
#2013-10-28|1364.87
#2013-10-29|1380.86
#2013-10-30|1369.31
#2013-10-31|1378.43
#2013-11-01|1362.31
#2013-11-04|1364.71
#2013-11-05|1341.33
#2013-11-06|1353.64
#2013-11-07|1348.85
#2013-11-08|1335.12
#2013-11-11|1355.72
#2013-11-12|1350.30
#2013-11-13|1338.07
#2013-11-14|1364.30
#2013-11-15|1367.67
#2013-11-18|1382.70
#2013-11-19|1362.14
#2013-11-20|1352.68
#2013-11-21|1358.69
#2013-11-22|1373.30
#2013-11-25|1382.68
#2013-11-26|1383.37
#2013-11-27|1392.67
#2013-11-28|1400.93
#2013-11-29|1405.72
#2013-12-02|1394.90
#2013-12-03|1361.75
#2013-12-04|1346.63
#2013-12-05|1337.78
#2013-12-06|1361.14
#2013-12-09|1371.16
#2013-12-10|1367.65
#2013-12-11|1361.63
#2013-12-12|1348.05
#2013-12-13|1352.39
#2013-12-16|1370.17
#2013-12-17|1347.32
#2013-12-18|1370.79
#2013-12-19|1383.66
#2013-12-20|1394.89
#2013-12-23|1412.95
#2013-12-24|1406.16
#2013-12-25|1406.16
#2013-12-26|1408.78
#2013-12-27|1434.25
#2013-12-30|1442.71
#2013-12-31|1446.40
#2014-01-01|1446.40
#2014-01-02|1406.82
#2014-01-03|1405.18
#2014-01-06|1412.86
#2014-01-07|1445.37
#2014-01-08|1461.78
#2014-01-09|1449.33
#2014-01-10|1456.94
#2014-01-13|1468.67
#2014-01-14|1466.63
#2014-01-15|1491.65
#2014-01-16|1471.57
#2014-01-17|1460.13
#2014-01-20|1451.43
#2014-01-21|1455.96
#2014-01-22|1456.87
#2014-01-23|1458.63
#2014-01-24|1413.97
#2014-01-27|1413.99
#2014-01-28|1440.20
#2014-01-29|1427.38
#2014-01-30|1426.96
#2014-01-31|1403.31
#2014-02-03|1373.78
#2014-02-04|1392.77
#2014-02-05|1399.03
#2014-02-06|1432.83
#2014-02-07|1450.80
#2014-02-10|1452.07
#2014-02-11|1478.17
#2014-02-12|1489.21
#2014-02-13|1491.21
#2014-02-14|1496.69
#2014-02-17|1496.54
#2014-02-18|1498.90
#2014-02-19|1499.36
#2014-02-20|1496.45
#2014-02-21|1506.51
#2014-02-24|1517.39
#2014-02-25|1514.91
#2014-02-26|1501.29
#2014-02-27|1505.36
#2014-02-28|1524.52
#2014-03-03|1468.08
#2014-03-04|1507.15
#2014-03-05|1513.47
#2014-03-06|1531.58
#2014-03-07|1513.21
#2014-03-10|1515.89
#2014-03-11|1503.42
#2014-03-12|1491.37
#2014-03-13|1474.51
#2014-03-14|1443.58
#2014-03-17|1470.57
#2014-03-18|1488.36
#2014-03-19|1481.89
#2014-03-20|1476.99
#2014-03-21|1477.70
#2014-03-24|1446.77
#2014-03-25|1468.18
#2014-03-26|1474.69
#2014-03-27|1462.54
#2014-03-28|1472.05
#2014-03-31|1471.08
#2014-04-01|1503.72
#2014-04-02|1510.38
#2014-04-03|1517.13
#2014-04-04|1526.06
#2014-04-07|1506.02
#2014-04-08|1492.14
#2014-04-09|1490.23
#2014-04-10|1478.93
#2014-04-11|1456.50
#2014-04-14|1440.71
#2014-04-15|1416.79
#2014-04-16|1436.09
#2014-04-17|1451.19
#2014-04-18|1449.06
#2014-04-21|1447.89
#2014-04-22|1472.38
#2014-04-23|1468.48
#2014-04-24|1477.25
#2014-04-25|1461.57
#2014-04-28|1464.58
#2014-04-29|1491.47
#2014-04-30|1470.96
#2014-05-01|1470.96
#2014-05-02|1448.76
#2014-05-05|1443.09
#2014-05-06|1433.01
#2014-05-07|1443.66
#2014-05-08|1461.55
#2014-05-09|1436.21
#2014-05-12|1434.44
#2014-05-13|1433.10
#2014-05-14|1422.32
#2014-05-15|1394.11
#2014-05-16|1391.75
#2014-05-19|1388.78
#2014-05-20|1386.56
#2014-05-21|1389.75
#2014-05-22|1392.43
#2014-05-23|1401.31
#2014-05-26|1415.61
#2014-05-27|1413.53
#2014-05-28|1423.88
#2014-05-29|1422.98
#2014-05-30|1411.17
#2014-06-02|1404.10
#2014-06-03|1402.87
#2014-06-04|1410.04
#2014-06-05|1424.22
#2014-06-06|1454.46
#2014-06-09|1451.39
#2014-06-10|1440.68
#2014-06-11|1422.96
#2014-06-12|1420.70
#2014-06-13|1409.98
#2014-06-16|1403.42
#2014-06-17|1405.95
#2014-06-18|1402.41
#2014-06-19|1421.03
#2014-06-20|1396.09
#2014-06-23|1391.32
#2014-06-24|1387.00
#2014-06-25|1375.27
#2014-06-26|1363.10
#2014-06-27|1366.76
#2014-06-30|1365.32
#2014-07-01|1391.42
#2014-07-02|1386.08
#2014-07-03|1400.60
#2014-07-04|1379.24
#2014-07-07|1363.62
#2014-07-08|1339.55
#2014-07-09|1343.67
#2014-07-10|1322.68
#2014-07-11|1329.83
#2014-07-14|1344.46
#2014-07-15|1324.13
#2014-07-16|1347.01
#2014-07-17|1331.82
#2014-07-18|1332.01
#2014-07-21|1323.57
#2014-07-22|1328.64
#2014-07-23|1334.39
#2014-07-24|1352.61
#2014-07-25|1335.47
#2014-07-28|1337.61
#2014-07-29|1344.23
#2014-07-30|1331.77
#2014-07-31|1308.11
#2014-08-01|1308.97
#2014-08-04|1318.26
#2014-08-05|1309.64
#2014-08-06|1293.08
#2014-08-07|1276.21
#2014-08-08|1285.37
#2014-08-11|1295.06
#2014-08-12|1291.37
#2014-08-13|1308.02
#2014-08-14|1309.91
#2014-08-15|1300.42
#2014-08-18|1309.76
#2014-08-19|1313.03
#2014-08-20|1302.70
#2014-08-21|1323.37
#2014-08-22|1314.25
#2014-08-25|1339.20
#2014-08-26|1359.77
#2014-08-27|1364.35
#2014-08-28|1345.60
#2014-08-29|1347.36
#2014-09-01|1341.27
#2014-09-02|1343.94
#2014-09-03|1367.05
#2014-09-04|1379.23
#2014-09-05|1379.37
#2014-09-08|1376.76
#2014-09-09|1361.93
#2014-09-10|1369.52
#2014-09-11|1372.08
#2014-09-12|1376.15
#2014-09-15|1368.72
#2014-09-16|1358.78
#2014-09-17|1370.72
#2014-09-18|1379.40
#2014-09-19|1366.70
#2014-09-22|1360.81
#2014-09-23|1345.07
#2014-09-24|1349.69
#2014-09-25|1328.47
#2014-09-26|1333.47
#2014-09-29|1313.85
#2014-09-30|1319.80
#2014-10-01|1310.40
#2014-10-02|1276.28
#2014-10-03|1277.81
#2014-10-06|1285.88
#2014-10-07|1267.91
#2014-10-08|1261.48
#2014-10-09|1248.62
#2014-10-10|1229.39
#2014-10-13|1236.53
#2014-10-14|1235.52
#2014-10-15|1189.50
#2014-10-16|1172.61
#2014-10-17|1211.95
#2014-10-20|1209.75
#2014-10-21|1239.46
#2014-10-22|1237.49
#2014-10-23|1253.91
#2014-10-24|1259.90
#2014-10-27|1246.97
#2014-10-28|1270.77
#2014-10-29|1250.71
#2014-10-30|1237.87
#2014-10-31|1264.94
#2014-11-03|1249.25
#2014-11-04|1242.97
#2014-11-05|1252.53
#2014-11-06|1237.93
#2014-11-07|1217.35
#2014-11-10|1219.02
#2014-11-11|1220.37
#2014-11-12|1198.52
#2014-11-13|1206.83
#2014-11-14|1215.41
#2014-11-17|1220.49
#2014-11-18|1241.44
#2014-11-19|1243.64
#2014-11-20|1225.77
#2014-11-21|1248.71
#2014-11-24|1265.86
#2014-11-25|1283.54
#2014-11-26|1283.79
#2014-11-27|1294.17
#2014-11-28|1300.29
#2014-12-01|1285.84
#2014-12-02|1282.41
#2014-12-03|1277.86
#2014-12-04|1268.14
#2014-12-05|1287.18
#2014-12-08|1277.62
#2014-12-09|1254.51
#2014-12-10|1246.59
#2014-12-11|1241.89
#2014-12-12|1219.53
#2014-12-15|1182.80
#2014-12-16|1207.07
#2014-12-17|1191.37
#2014-12-18|1224.32
#2014-12-19|1217.92
#2014-12-22|1226.51
#2014-12-23|1235.59
#2014-12-24|1234.91
#2014-12-25|1234.91
#2014-12-26|1232.98
#2014-12-29|1234.54
#2014-12-30|1214.09
#2014-12-31|1214.74
#2015-01-01|1214.74
#2015-01-02|1210.12
#2015-01-05|1159.44
#2015-01-06|1141.95
#2015-01-07|1129.18
#2015-01-08|1162.88
#2015-01-09|1144.26
#2015-01-12|1147.44
#2015-01-13|1166.23
#2015-01-14|1148.62
#2015-01-15|1155.48
#2015-01-16|1163.20
#2015-01-19|1185.83
#2015-01-20|1198.59
#2015-01-21|1207.55
#2015-01-22|1217.93
#2015-01-23|1206.10
#2015-01-26|1213.12
#2015-01-27|1214.88
#2015-01-28|1195.59
#2015-01-29|1205.41
#2015-01-30|1186.02
#2015-02-02|1200.55
#2015-02-03|1239.02
#2015-02-04|1233.31
#2015-02-05|1219.67
#2015-02-06|1213.67
#2015-02-09|1186.12
#2015-02-10|1200.52
#2015-02-11|1191.17
#2015-02-12|1219.21
#2015-02-13|1244.70
#2015-02-16|1244.86
#2015-02-17|1247.39
#2015-02-18|1269.98
#2015-02-19|1284.18
#2015-02-20|1278.49
#2015-02-23|1285.85
#2015-02-24|1290.09
#2015-02-25|1286.49
#2015-02-26|1286.61
#2015-02-27|1291.65
#2015-03-02|1295.42
#2015-03-03|1271.71
#2015-03-04|1273.34
#2015-03-05|1276.68
#2015-03-06|1255.72
#2015-03-09|1247.59
#2015-03-10|1216.26
#2015-03-11|1224.87
#2015-03-12|1231.20
#2015-03-13|1229.58
#2015-03-16|1250.87
#2015-03-17|1243.49
#2015-03-18|1246.68
#2015-03-19|1254.07
#2015-03-20|1295.83
#2015-03-23|1313.15
#2015-03-24|1327.95
#2015-03-25|1326.94
#2015-03-26|1307.80
#2015-03-27|1322.23
#2015-03-30|1334.77
#2015-03-31|1307.27
#2015-04-01|1323.15
#2015-04-02|1341.59
#2015-04-03|1354.60
#2015-04-06|1360.21
#2015-04-07|1348.72
#2015-04-08|1344.47
#2015-04-09|1338.58
#2015-04-10|1331.00
#2015-04-13|1325.69
#2015-04-14|1329.56
#2015-04-15|1323.67
#2015-04-16|1318.82
#2015-04-17|1301.44
#2015-04-20|1318.30
#2015-04-21|1308.80
#2015-04-22|1324.28
#2015-04-23|1322.83
#2015-04-24|1337.85
#2015-04-27|1357.59
#2015-04-28|1346.51
#2015-04-29|1342.42
#2015-04-30|1345.11
#2015-05-01|1347.16
#2015-05-04|1350.35
#2015-05-05|1318.69
#2015-05-06|1337.07
#2015-05-07|1331.48
#2015-05-08|1353.33
#2015-05-11|1325.35
#2015-05-12|1320.36
#2015-05-13|1341.18
#2015-05-14|1364.51
#2015-05-15|1371.71
#2015-05-18|1351.78
#2015-05-19|1353.60
#2015-05-20|1348.45
#2015-05-21|1346.07
#2015-05-22|1334.52
#2015-05-25|1318.25
#2015-05-26|1297.42
#2015-05-27|1316.86
#2015-05-28|1308.46
#2015-05-29|1282.05
#2015-06-01|1272.50
#2015-06-02|1302.08
#2015-06-03|1325.52
#2015-06-04|1323.48
#2015-06-05|1279.80
#2015-06-08|1276.37
#2015-06-09|1283.26
#2015-06-10|1310.50
#2015-06-11|1316.57
#2015-06-12|1303.09
#2015-06-15|1276.02
#2015-06-16|1280.12
#2015-06-17|1265.39
#2015-06-18|1290.45
#2015-06-19|1287.08
#2015-06-22|1347.12
#2015-06-23|1338.56
#2015-06-24|1333.22
#2015-06-25|1335.75
#2015-06-26|1344.16
#2015-06-29|1284.06
#2015-06-30|1273.31
#2015-07-01|1295.01
#2015-07-02|1275.93
#2015-07-03|1269.44
#2015-07-06|1224.90
#2015-07-07|1182.58
#2015-07-08|1206.68
#2015-07-09|1241.86
#2015-07-10|1299.25
#2015-07-13|1313.69
#2015-07-14|1320.89
#2015-07-15|1320.79
#2015-07-16|1340.12
#2015-07-17|1333.31
#2015-07-20|1340.77
#2015-07-21|1338.93
#2015-07-22|1331.00
#2015-07-23|1346.50
#2015-07-24|1338.46
#2015-07-27|1325.28
#2015-07-28|1335.99
#2015-07-29|1330.51
#2015-07-30|1330.59
#2015-07-31|1354.01
#2015-08-03|1355.37
#2015-08-04|1344.69
#2015-08-05|1357.74
#2015-08-06|1369.71
#2015-08-07|1362.29
#2015-08-10|1380.15
#2015-08-11|1372.40
#2015-08-12|1347.17
#2015-08-13|1360.15
#2015-08-14|1351.92
#2015-08-17|1362.12
#2015-08-18|1361.28
#2015-08-19|1347.01
#2015-08-20|1332.22
#2015-08-21|1297.05
#2015-08-24|1259.43
#2015-08-25|1300.00
#2015-08-26|1284.59
#2015-08-27|1297.30
#2015-08-28|1297.21
#2015-08-31|1290.17
#2015-09-01|1257.04
#2015-09-02|1261.80
#2015-09-03|1274.94
#2015-09-04|1241.51
#2015-09-07|1249.51
#2015-09-08|1272.62
#2015-09-09|1288.65
#2015-09-10|1279.11
#2015-09-11|1271.21
#2015-09-14|1256.40
#2015-09-15|1264.29
#2015-09-16|1271.12
#2015-09-17|1279.42
#2015-09-18|1244.03
#2015-09-21|1241.16
#2015-09-22|1195.49
#2015-09-23|1191.38
#2015-09-24|1200.51
#2015-09-25|1222.96
#2015-09-28|1190.71
#2015-09-29|1191.88
#2015-09-30|1214.65
#2015-10-01|1208.00
#2015-10-02|1221.52
#2015-10-05|1256.12
#2015-10-06|1272.24
#2015-10-07|1270.34
#2015-10-08|1268.99
#2015-10-09|1282.86
#2015-10-12|1284.17
#2015-10-13|1269.96
#2015-10-14|1269.60
#2015-10-15|1279.62
#2015-10-16|1298.73
#2015-10-19|1294.40
#2015-10-20|1289.47
#2015-10-21|1294.95
#2015-10-22|1298.20
#2015-10-23|1303.34
#2015-10-26|1305.77
#2015-10-27|1295.80
#2015-10-28|1311.27
#2015-10-29|1283.84
#2015-10-30|1300.61
#2015-11-02|1304.87
#2015-11-03|1288.20
#2015-11-04|1276.80
#2015-11-05|1286.48
#2015-11-06|1292.17
#2015-11-09|1277.97
#2015-11-10|1270.81
#2015-11-11|1292.91
#2015-11-12|1276.03
#2015-11-13|1264.09
#2015-11-16|1255.35
#2015-11-17|1272.70
#2015-11-18|1271.45
#2015-11-19|1290.03
#2015-11-20|1274.97
#2015-11-23|1264.32
#2015-11-24|1247.26
#2015-11-25|1260.08
#2015-11-26|1275.61
#2015-11-27|1275.96
#2015-11-30|1275.82
#2015-12-01|1285.37
#2015-12-02|1273.76
#2015-12-03|1268.27
#2015-12-04|1275.69
#2015-12-07|1280.53
#2015-12-08|1261.56
#2015-12-09|1259.61
#2015-12-10|1250.86
#2015-12-11|1233.70
#2015-12-14|1216.58
#2015-12-15|1240.90
#2015-12-16|1247.29
#2015-12-17|1257.13
#2015-12-18|1252.14
#2015-12-21|1248.83
#2015-12-22|1254.76
#2015-12-23|1265.32
#2015-12-24|1273.54
#2015-12-25|1273.54
#2015-12-28|1260.31
#2015-12-29|1273.04
#2015-12-30|1265.62
#2015-12-31|1254.46
#2016-01-01|1254.46
#2016-01-04|1215.08
#2016-01-05|1212.27
#2016-01-06|1199.55
#2016-01-07|1180.84
#2016-01-08|1166.16
#2016-01-11|1160.98
#2016-01-12|1174.81
#2016-01-13|1183.69
#2016-01-14|1152.53
#2016-01-15|1128.89
#2016-01-18|1096.31
#2016-01-19|1113.97
#2016-01-20|1071.21
#2016-01-21|1075.62
#2016-01-22|1109.69
#2016-01-25|1098.22
#2016-01-26|1111.35
#2016-01-27|1110.17
#2016-01-28|1098.48
#2016-01-29|1114.04
#2016-02-01|1111.49
#2016-02-02|1070.94
#2016-02-03|1060.21
#2016-02-04|1082.64
#2016-02-05|1071.56
#2016-02-08|1026.93
#2016-02-09|1009.23
#2016-02-10|1048.65
#2016-02-11| 997.48
#2016-02-12|1018.62
#2016-02-15|1042.75
#2016-02-16|1040.09
#2016-02-17|1082.60
#2016-02-18|1071.85
#2016-02-19|1062.81
#2016-02-22|1079.70
#2016-02-23|1056.20
#2016-02-24|1030.93
#2016-02-25|1055.71
#2016-02-26|1066.83
#2016-02-29|1069.89
#2016-03-01|1091.38
#2016-03-02|1112.97
#2016-03-03|1127.40
#2016-03-04|1141.08
#2016-03-07|1122.53
#2016-03-08|1120.95
#2016-03-09|1119.58
#2016-03-10|1132.44
#2016-03-11|1189.86
#2016-03-14|1182.37
#2016-03-15|1174.56
#2016-03-16|1166.59
#2016-03-17|1179.71
#2016-03-18|1185.33
#2016-03-21|1178.15
#2016-03-22|1166.05
#2016-03-23|1146.64
#2016-03-24|1117.69
#2016-03-25|1117.69
#2016-03-28|1122.85
#2016-03-29|1123.78
#2016-03-30|1149.90
#2016-03-31|1150.30
#2016-04-01|1135.33
#2016-04-04|1138.78
#2016-04-05|1108.81
#2016-04-06|1113.45
#2016-04-07|1088.00
#2016-04-08|1110.57
#2016-04-11|1124.75
#2016-04-12|1130.39
#2016-04-13|1183.62
#2016-04-14|1185.88
#2016-04-15|1184.05
#2016-04-18|1193.75
#2016-04-19|1203.25
#2016-04-20|1218.78
#2016-04-21|1219.49
#2016-04-22|1216.87
#2016-04-25|1201.95
#2016-04-26|1222.52
#2016-04-27|1219.61
#2016-04-28|1227.04
#2016-04-29|1204.47
#2016-05-02|1211.02
#2016-05-03|1191.47
#2016-05-04|1185.70
#2016-05-05|1163.76
#2016-05-06|1148.21
#2016-05-09|1150.81
#2016-05-10|1158.68
#2016-05-11|1153.94
#2016-05-12|1137.47
#2016-05-13|1138.40
#2016-05-16|1137.99
#2016-05-17|1144.70
#2016-05-18|1146.45
#2016-05-19|1141.56
#2016-05-20|1155.05
#2016-05-23|1152.67
#2016-05-24|1191.61
#2016-05-25|1207.14
#2016-05-26|1224.62
#2016-05-27|1213.47
#2016-05-30|1219.37
#2016-05-31|1209.59
#2016-06-01|1198.78
#2016-06-02|1186.69
#2016-06-03|1182.55
#2016-06-06|1187.32
#2016-06-07|1197.89
#2016-06-08|1186.25
#2016-06-09|1165.03
#2016-06-10|1121.68
#2016-06-13|1088.43
#2016-06-14|1057.24
#2016-06-15|1065.70
#2016-06-16|1048.48
#2016-06-17|1090.04
#2016-06-20|1140.80
#2016-06-21|1145.58
#2016-06-22|1153.46
#2016-06-23|1194.69
#2016-06-24| 999.42
#2016-06-27| 919.72
#2016-06-28| 958.47
#2016-06-29| 989.98
#2016-06-30| 995.23
#2016-07-01|1004.49
#2016-07-04| 988.57
#2016-07-05| 962.97
#2016-07-06| 937.92
#2016-07-07| 942.50
#2016-07-08| 974.08
#2016-07-11| 988.74
#2016-07-12|1028.37
#2016-07-13|1018.31
#2016-07-14|1043.34
#2016-07-15|1034.08
#2016-07-18|1031.41
#2016-07-19|1021.41
#2016-07-20|1033.13
#2016-07-21|1031.10
#2016-07-22|1031.83
#2016-07-25|1031.70
#2016-07-26|1028.18
#2016-07-27|1043.42
#2016-07-28|1036.11
#2016-07-29|1071.17
#2016-08-01|1055.21
#2016-08-02|1028.50
#2016-08-03|1024.05
#2016-08-04|1033.99
#2016-08-05|1052.12
#2016-08-08|1066.00
#2016-08-09|1080.10
#2016-08-10|1088.80
#2016-08-11|1096.78
#2016-08-12|1092.71
#2016-08-15|1091.89
#2016-08-16|1084.14
#2016-08-17|1070.12
#2016-08-18|1077.36
#2016-08-19|1057.38
#2016-08-22|1063.31
#2016-08-23|1082.31
#2016-08-24|1087.44
#2016-08-25|1084.71
#2016-08-26|1090.37
#2016-08-29|1074.40
#2016-08-30|1089.57
#2016-08-31|1103.39
#2016-09-01|1121.70
#2016-09-02|1136.43
#2016-09-05|1129.66
#2016-09-06|1127.52
#2016-09-07|1136.66
#2016-09-08|1156.16
#2016-09-09|1150.11
#2016-09-12|1127.67
#2016-09-13|1109.21
#2016-09-14|1105.04
#2016-09-15|1111.17
#2016-09-16|1084.46
#2016-09-19|1095.62
#2016-09-20|1092.82
#2016-09-21|1111.70
#2016-09-22|1146.58
#2016-09-23|1138.98
#2016-09-26|1110.66
#2016-09-27|1095.21
#2016-09-28|1104.43
#2016-09-29|1104.17
#2016-09-30|1111.72
#2016-10-03|1103.78
#2016-10-04|1106.07
#2016-10-05|1135.56
#2016-10-06|1147.26
#2016-10-07|1154.98
#2016-10-10|1159.21
#2016-10-11|1144.18
#2016-10-12|1142.03
#2016-10-13|1115.31
#2016-10-14|1133.50
#2016-10-17|1131.98
#2016-10-18|1151.67
#2016-10-19|1154.74
#2016-10-20|1164.21
#2016-10-21|1162.64
#2016-10-24|1186.45
#2016-10-25|1184.52
#2016-10-26|1188.04
#2016-10-27|1195.86
#2016-10-28|1197.23
#2016-10-31|1186.10
#2016-11-01|1188.05
#2016-11-02|1162.75
#2016-11-03|1178.84
#2016-11-04|1160.57
#2016-11-07|1186.50
#2016-11-08|1204.18
#2016-11-09|1226.09
#2016-11-10|1239.53
#2016-11-11|1230.16
#2016-11-14|1232.26
#2016-11-15|1231.82
#2016-11-16|1207.03
#2016-11-17|1211.54
#2016-11-18|1195.06
#2016-11-21|1199.73
#2016-11-22|1221.93
#2016-11-23|1206.62
#2016-11-24|1206.97
#2016-11-25|1206.50
#2016-11-28|1182.40
#2016-11-29|1200.99
#2016-11-30|1209.50
#2016-12-01|1221.82
#2016-12-02|1210.63
#2016-12-05|1237.66
#2016-12-06|1285.67
#2016-12-07|1323.70
#2016-12-08|1325.41
#2016-12-09|1305.74
#2016-12-12|1308.53
#2016-12-13|1320.62
#2016-12-14|1305.28
#2016-12-15|1312.16
#2016-12-16|1304.23
#2016-12-19|1298.08
#2016-12-20|1307.63
#2016-12-21|1312.11
#2016-12-22|1318.55
#2016-12-23|1315.59
#2016-12-26|1315.59
#2016-12-27|1314.51
#2016-12-28|1302.26
#2016-12-29|1304.32
#2016-12-30|1322.22
#2017-01-02|1326.52
#2017-01-03|1332.21
#2017-01-04|1352.86
#2017-01-05|1358.77
#2017-01-06|1363.08
#2017-01-09|1335.59
#2017-01-10|1333.57
#2017-01-11|1315.91
#2017-01-12|1330.12
#2017-01-13|1357.62
#2017-01-16|1332.14
#2017-01-17|1333.02
#2017-01-18|1318.31
#2017-01-19|1309.69
#2017-01-20|1318.08
#2017-01-23|1308.38
#2017-01-24|1319.83
#2017-01-25|1357.76
#2017-01-26|1343.96
#2017-01-27|1342.85
#2017-01-30|1320.66
#2017-01-31|1316.87
#2017-02-01|1333.98
#2017-02-02|1328.10
#2017-02-03|1340.22
#2017-02-06|1310.25
#2017-02-07|1272.81
#2017-02-08|1257.04
#2017-02-09|1269.29
#2017-02-10|1250.32
#2017-02-13|1262.30
#2017-02-14|1267.28
#2017-02-15|1282.30
#2017-02-16|1285.24
#2017-02-17|1256.35
#2017-02-20|1247.13
#2017-02-21|1238.80
#2017-02-22|1245.13
#2017-02-23|1246.13
#2017-02-24|1224.65
#2017-02-27|1228.73
#2017-02-28|1238.56
#2017-03-01|1274.48
#2017-03-02|1274.96
#2017-03-03|1309.95
#2017-03-06|1303.69
#2017-03-07|1300.33
#2017-03-08|1305.50
#2017-03-09|1331.15
#2017-03-10|1353.67
#2017-03-13|1350.42
#2017-03-14|1329.31
#2017-03-15|1331.61
#2017-03-16|1354.26
#2017-03-17|1352.38
#2017-03-20|1346.68
#2017-03-21|1361.92
#2017-03-22|1348.83
#2017-03-23|1362.53
#2017-03-24|1356.79
#2017-03-27|1366.67
#2017-03-28|1385.08
#2017-03-29|1371.68
#2017-03-30|1370.35
#2017-03-31|1376.66
#2017-04-03|1349.20
#2017-04-04|1343.42
#2017-04-05|1339.33
#2017-04-06|1348.57
#2017-04-07|1345.61
#2017-04-10|1330.35
#2017-04-11|1325.06
#2017-04-12|1317.51
#2017-04-13|1299.34
#2017-04-14|1299.34
#2017-04-17|1304.05
#2017-04-18|1289.46
#2017-04-19|1308.44
#2017-04-20|1346.24
#2017-04-21|1351.17
#2017-04-24|1473.52
#2017-04-25|1485.62
#2017-04-26|1466.29
#2017-04-27|1449.84
#2017-04-28|1454.32
#2017-05-01|1458.06
#2017-05-02|1471.68
#2017-05-03|1485.97
#2017-05-04|1506.33
#2017-05-05|1520.89
#2017-05-08|1493.30
#2017-05-09|1480.33
#2017-05-10|1478.85
#2017-05-11|1469.42
#2017-05-12|1481.26
#2017-05-15|1499.82
#2017-05-16|1513.92
#2017-05-17|1486.22
#2017-05-18|1469.26
#2017-05-19|1500.27
#2017-05-22|1505.21
#2017-05-23|1515.90
#2017-05-24|1516.55
#2017-05-25|1516.85
#2017-05-26|1503.12
#2017-05-29|1501.05
#2017-05-30|1472.45
#2017-05-31|1463.21
#2017-06-01|1470.61
#2017-06-02|1484.23
#2017-06-05|1472.85
#2017-06-06|1459.54
#2017-06-07|1473.33
#2017-06-08|1477.12
#2017-06-09|1487.43
#2017-06-12|1472.43
#2017-06-13|1475.97
#2017-06-14|1471.24
#2017-06-15|1447.90
#2017-06-16|1462.28
#2017-06-19|1473.42
#2017-06-20|1460.67
#2017-06-21|1453.15
#2017-06-22|1453.35
#2017-06-23|1453.60
#2017-06-26|1459.62
#2017-06-27|1478.77
#2017-06-28|1512.87
#2017-06-29|1514.97
#2017-06-30|1492.09
#2017-07-03|1521.80
#2017-07-04|1518.85
#2017-07-05|1517.95
#2017-07-06|1540.09
#2017-07-07|1541.23
#2017-07-10|1543.74
#2017-07-11|1540.30
#2017-07-12|1551.58
#2017-07-13|1565.40
#2017-07-14|1558.92
#2017-07-17|1556.82
#2017-07-18|1551.14
#2017-07-19|1546.40
#2017-07-20|1555.16
#2017-07-21|1542.45
#2017-07-24|1549.96
#2017-07-25|1576.44
#2017-07-26|1584.71
#2017-07-27|1593.39
#2017-07-28|1598.42
#2017-07-31|1593.44
#2017-08-01|1613.99
#2017-08-02|1611.28
#2017-08-03|1623.13
#2017-08-04|1625.87
#2017-08-07|1640.76
#2017-08-08|1640.73
#2017-08-09|1611.74
#2017-08-10|1595.82
#2017-08-11|1579.19
#2017-08-14|1598.88
#2017-08-15|1599.01
#2017-08-16|1605.14
#2017-08-17|1589.12
#2017-08-18|1588.30
#2017-08-21|1575.80
#2017-08-22|1575.75
#2017-08-23|1571.04
#2017-08-24|1574.57
#2017-08-25|1577.92
#2017-08-28|1581.84
#2017-08-29|1572.19
#2017-08-30|1560.25
#2017-08-31|1573.20
#2017-09-01|1579.03
#2017-09-04|1573.74
#2017-09-05|1553.46
#2017-09-06|1555.90
#2017-09-07|1559.40
#2017-09-08|1571.93
#2017-09-11|1595.81
#2017-09-12|1618.08
#2017-09-13|1618.99
#2017-09-14|1615.91
#2017-09-15|1615.09
#2017-09-18|1616.84
#2017-09-19|1615.49
#2017-09-20|1615.11
#2017-09-21|1622.80
#2017-09-22|1636.48
#2017-09-25|1605.85
#2017-09-26|1588.32
#2017-09-27|1607.90
#2017-09-28|1624.43
#2017-09-29|1645.40
#2017-10-02|1637.31
#2017-10-03|1641.62
#2017-10-04|1628.95
#2017-10-05|1639.68
#2017-10-06|1639.90
#2017-10-09|1634.81
#2017-10-10|1638.10
#2017-10-11|1637.26
#2017-10-12|1627.03
#2017-10-13|1607.82
#2017-10-16|1605.34
#2017-10-17|1598.49
#2017-10-18|1617.14
#2017-10-19|1624.23
#2017-10-20|1630.84
#2017-10-23|1617.68
#2017-10-24|1631.46
#2017-10-25|1627.65
#2017-10-26|1630.44
#2017-10-27|1614.43
#2017-10-30|1621.07
#2017-10-31|1608.33
#2017-11-01|1599.06
#2017-11-02|1608.07
#2017-11-03|1576.29
#2017-11-06|1554.05
#2017-11-07|1551.53
#2017-11-08|1550.67
#2017-11-09|1548.67
#2017-11-10|1552.82
#2017-11-13|1542.60
#2017-11-14|1543.32
#2017-11-15|1552.15
#2017-11-16|1552.71
#2017-11-17|1547.67
#2017-11-20|1536.39
#2017-11-21|1539.42
#2017-11-22|1543.69
#2017-11-23|1551.66
#2017-11-24|1577.58
#2017-11-27|1566.01
#2017-11-28|1566.94
#2017-11-29|1576.40
#2017-11-30|1577.08
#2017-12-01|1556.26
#2017-12-04|1578.80
#2017-12-05|1566.07
#2017-12-06|1551.30
#2017-12-07|1562.03
#2017-12-08|1580.81
#2017-12-11|1585.15
#2017-12-12|1583.58
#2017-12-13|1579.56
#2017-12-14|1568.36
#2017-12-15|1559.83
#2017-12-18|1580.85
#2017-12-19|1576.86
#2017-12-20|1577.50
#2017-12-21|1581.01
#2017-12-22|1569.22
#2017-12-25|1569.22
#2017-12-26|1573.33
#2017-12-27|1572.31
#2017-12-28|1576.44
#2017-12-29|1578.11
#2018-01-01|1578.11
#2018-01-02|1583.47
#2018-01-03|1588.32
#2018-01-04|1625.29
#2018-01-05|1630.67
#2018-01-08|1633.97
#2018-01-09|1641.40
#2018-01-10|1666.70
#2018-01-11|1684.89
#2018-01-12|1706.73
#2018-01-15|1724.54
#2018-01-16|1714.30
#2018-01-17|1706.63
#2018-01-18|1715.51
#2018-01-19|1719.43
#2018-01-22|1737.74
#2018-01-23|1741.53
#2018-01-24|1745.95
#2018-01-25|1769.78
#2018-01-26|1763.83
#2018-01-29|1759.60
#2018-01-30|1745.62
#2018-01-31|1746.21
#2018-02-01|1745.70
#2018-02-02|1728.60
#2018-02-05|1704.53
#2018-02-06|1642.68
#2018-02-07|1664.25
#2018-02-08|1646.58
#2018-02-09|1618.93
#2018-02-12|1631.87
#2018-02-13|1634.60
#2018-02-14|1649.34
#2018-02-15|1669.86
#2018-02-16|1678.69
#2018-02-19|1672.04
#2018-02-20|1671.35
#2018-02-21|1673.34
#2018-02-22|1678.36
#2018-02-23|1672.36
#2018-02-26|1671.72
#2018-02-27|1674.46
#2018-02-28|1666.67
#2018-03-01|1652.27
#2018-03-02|1627.04
#2018-03-05|1587.85
#2018-03-06|1609.35
#2018-03-07|1608.28
#2018-03-08|1612.25
#2018-03-09|1608.70
#2018-03-12|1611.96
#2018-03-13|1613.67
#2018-03-14|1594.89
#2018-03-15|1594.13
#2018-03-16|1599.06
#2018-03-19|1590.49
#2018-03-20|1584.82
#2018-03-21|1573.73
#2018-03-22|1548.98
#2018-03-23|1530.48
#2018-03-26|1531.81
#2018-03-27|1542.01
#2018-03-28|1545.81
#2018-03-29|1543.07
#2018-03-30|1543.07
#2018-04-02|1544.45
#2018-04-03|1533.60
#2018-04-04|1528.50
#2018-04-05|1552.87
#2018-04-06|1552.12
#2018-04-09|1560.21
#2018-04-10|1572.73
#2018-04-11|1568.31
#2018-04-12|1572.82
#2018-04-13|1580.61
#2018-04-16|1589.39
#2018-04-17|1598.17
#2018-04-18|1609.37
#2018-04-19|1614.05
#2018-04-20|1609.28
#2018-04-23|1614.55
#2018-04-24|1613.35
#2018-04-25|1598.22
#2018-04-26|1588.72
#2018-04-27|1592.43
#2018-04-30|1596.20
#2018-05-01|1583.98
#2018-05-02|1583.05
#2018-05-03|1547.05
#2018-05-04|1529.93
#2018-05-07|1528.40
#2018-05-08|1514.51
#2018-05-09|1519.92
#2018-05-10|1525.30
#2018-05-11|1537.66
#2018-05-14|1540.15
#2018-05-15|1528.93
#2018-05-16|1506.06
#2018-05-17|1513.24
#2018-05-18|1503.43
#2018-05-21|1501.41
#2018-05-22|1510.54
#2018-05-23|1479.91
#2018-05-24|1472.12
#2018-05-25|1454.33
#2018-05-28|1436.33
#2018-05-29|1381.35
#2018-05-30|1353.09
#2018-05-31|1348.26
#2018-06-01|1367.27
#2018-06-04|1379.53
#2018-06-05|1359.61
#2018-06-06|1376.86
#2018-06-07|1389.11
#2018-06-08|1376.19
#2018-06-11|1398.72
#2018-06-12|1395.92
#2018-06-13|1388.41
#2018-06-14|1377.81
#2018-06-15|1361.41
#2018-06-18|1354.26
#2018-06-19|1344.66
#2018-06-20|1343.26
#2018-06-21|1335.98
#2018-06-22|1351.20
#2018-06-25|1338.15
#2018-06-26|1331.62
#2018-06-27|1323.82
#2018-06-28|1316.14
#2018-06-29|1337.49
#2018-07-02|1320.59
#2018-07-03|1332.47
#2018-07-04|1334.32
#2018-07-05|1354.43
#2018-07-06|1358.72
#2018-07-09|1364.94
#2018-07-10|1351.00
#2018-07-11|1333.12
#2018-07-12|1326.64
#2018-07-13|1328.52
#2018-07-16|1336.72
#2018-07-17|1331.43
#2018-07-18|1329.45
#2018-07-19|1320.79
#2018-07-20|1324.77
#2018-07-23|1328.66
#2018-07-24|1349.72
#2018-07-25|1342.15
#2018-07-26|1347.21
#2018-07-27|1360.90
#2018-07-30|1375.81
#2018-07-31|1386.95
#2018-08-01|1381.12
#2018-08-02|1365.48
#2018-08-03|1369.27
#2018-08-06|1362.14
#2018-08-07|1373.56
#2018-08-08|1375.55
#2018-08-09|1370.68
#2018-08-10|1325.71
#2018-08-13|1312.41
#2018-08-14|1299.57
#2018-08-15|1284.61
#2018-08-16|1299.12
#2018-08-17|1297.90
#2018-08-20|1303.04
#2018-08-21|1323.95
#2018-08-22|1341.97
#2018-08-23|1336.76
#2018-08-24|1342.18
#2018-08-27|1357.12
#2018-08-28|1359.67
#2018-08-29|1358.99
#2018-08-30|1340.14
#2018-08-31|1325.47
#2018-09-03|1330.87
#2018-09-04|1329.83
#2018-09-05|1340.84
#2018-09-06|1337.82
#2018-09-07|1320.83
#2018-09-10|1329.52
#2018-09-11|1325.78
#2018-09-12|1328.72
#2018-09-13|1346.10
#2018-09-14|1350.53
#2018-09-17|1360.90
#2018-09-18|1367.74
#2018-09-19|1383.80
#2018-09-20|1414.54
#2018-09-21|1424.00
#2018-09-24|1425.06
#2018-09-25|1428.97
#2018-09-26|1429.30
#2018-09-27|1416.88
#2018-09-28|1376.18
#2018-10-01|1361.64
#2018-10-02|1355.22
#2018-10-03|1358.86
#2018-10-04|1366.33
#2018-10-05|1359.69
#2018-10-08|1339.98
#2018-10-09|1340.77
#2018-10-10|1346.86
#2018-10-11|1316.20
#2018-10-12|1308.10
#2018-10-15|1305.18
#2018-10-16|1312.06
#2018-10-17|1306.58
#2018-10-18|1296.83
#2018-10-19|1285.46
#2018-10-22|1277.34
#2018-10-23|1253.66
#2018-10-24|1228.17
#2018-10-25|1239.26
#2018-10-26|1227.14
#2018-10-29|1241.43
#2018-10-30|1224.08
#2018-10-31|1229.79
#2018-11-01|1241.46
#2018-11-02|1247.87
#2018-11-05|1245.02
#2018-11-06|1245.45
#2018-11-07|1261.05
#2018-11-08|1262.98
#2018-11-09|1249.59
#2018-11-12|1221.82
#2018-11-13|1237.31
#2018-11-14|1233.20
#2018-11-15|1220.15
#2018-11-16|1221.33
#2018-11-19|1225.36
#2018-11-20|1194.97
#2018-11-21|1203.35
#2018-11-22|1192.42
#2018-11-23|1190.66
#2018-11-26|1212.48
#2018-11-27|1205.70
#2018-11-28|1200.40
#2018-11-29|1212.85
#2018-11-30|1197.06
#2018-12-03|1208.17
#2018-12-04|1186.68
#2018-12-05|1169.78
#2018-12-06|1131.75
#2018-12-07|1131.53
#2018-12-10|1104.59
#2018-12-11|1101.59
#2018-12-12|1128.15
#2018-12-13|1128.06
#2018-12-14|1111.39
#2018-12-17|1094.16
#2018-12-18|1091.34
#2018-12-19|1099.15
#2018-12-20|1070.87
#2018-12-21|1071.35
#2018-12-24|1059.06
#2018-12-25|1059.06
#2018-12-26|1058.50
#2018-12-27|1047.98
#2018-12-28|1070.29
#2018-12-31|1076.29
#2019-01-01|1076.29
#2019-01-02|1059.51
#2019-01-03|1058.00
#2019-01-04|1097.52
#2019-01-07|1099.87
#2019-01-08|1106.76
#2019-01-09|1114.66
#2019-01-10|1125.89
#2019-01-11|1125.66
#2019-01-14|1129.31
#2019-01-15|1126.41
#2019-01-16|1151.29
#2019-01-17|1125.90
#2019-01-18|1145.14
#2019-01-21|1139.91
#2019-01-22|1126.46
#2019-01-23|1127.60
#2019-01-24|1126.62
#2019-01-25|1151.61
#2019-01-28|1146.54
#2019-01-29|1141.97
#2019-01-30|1145.37
#2019-01-31|1128.69
#2019-02-01|1125.81
#2019-02-04|1111.04
#2019-02-05|1125.74
#2019-02-06|1132.59
#2019-02-07|1104.51
#2019-02-08|1083.32
#2019-02-11|1088.59
#2019-02-12|1099.65
#2019-02-13|1103.39
#2019-02-14|1086.13
#2019-02-15|1112.55
#2019-02-18|1126.89
#2019-02-19|1127.27
#2019-02-20|1136.62
#2019-02-21|1132.26
#2019-02-22|1140.85
#2019-02-25|1157.81
#2019-02-26|1160.66
#2019-02-27|1181.78
#2019-02-28|1198.10
#2019-03-01|1201.28
#2019-03-04|1193.81
#2019-03-05|1184.45
#2019-03-06|1186.40
#2019-03-07|1151.65
#2019-03-08|1139.60
#2019-03-11|1157.10
#2019-03-12|1160.63
#2019-03-13|1175.88
#2019-03-14|1183.95
#2019-03-15|1198.08
#2019-03-18|1213.37
#2019-03-19|1214.95
#2019-03-20|1196.98
#2019-03-21|1183.07
#2019-03-22|1147.43
#2019-03-25|1147.21
#2019-03-26|1145.19
#2019-03-27|1157.46
#2019-03-28|1144.29
#2019-03-29|1156.43
#2019-04-01|1176.63
#2019-04-02|1183.81
#2019-04-03|1204.22
#2019-04-04|1206.22
#2019-04-05|1198.48
#2019-04-08|1199.39
#2019-04-09|1198.32
#2019-04-10|1193.85
#2019-04-11|1210.25
#2019-04-12|1235.31
#2019-04-15|1243.79
#2019-04-16|1257.48
#2019-04-17|1266.74
#2019-04-18|1264.50
#2019-04-19|1264.50
#2019-04-22|1265.80
#2019-04-23|1248.81
#2019-04-24|1238.49
#2019-04-25|1228.02
#2019-04-26|1231.81
#2019-04-29|1245.82
#2019-04-30|1243.46
#2019-05-01|1247.17
#2019-05-02|1233.45
#2019-05-03|1242.17
#2019-05-06|1230.19
#2019-05-07|1210.80
#2019-05-08|1207.48
#2019-05-09|1184.03
#2019-05-10|1188.61
#2019-05-13|1170.44
#2019-05-14|1180.51
#2019-05-15|1178.55
#2019-05-16|1195.11
#2019-05-17|1183.93
#2019-05-20|1168.11
#2019-05-21|1179.72
#2019-05-22|1164.25
#2019-05-23|1142.78
#2019-05-24|1153.11
#2019-05-27|1148.94
#2019-05-28|1142.17
#2019-05-29|1110.82
#2019-05-30|1114.60
#2019-05-31|1108.01
#2019-06-03|1106.87
#2019-06-04|1132.86
#2019-06-05|1132.70
#2019-06-06|1122.45
#2019-06-07|1133.84
#2019-06-10|1141.94
#2019-06-11|1147.24
#2019-06-12|1136.91
#2019-06-13|1131.80
#2019-06-14|1121.65
#2019-06-17|1127.23
#2019-06-18|1137.92
#2019-06-19|1151.51
#2019-06-20|1144.65
#2019-06-21|1145.79
#2019-06-24|1147.18
#2019-06-25|1138.44
#2019-06-26|1144.04
#2019-06-27|1145.35
#2019-06-28|1157.01
#2019-07-01|1159.63
#2019-07-02|1157.44
#2019-07-03|1170.77
#2019-07-04|1179.90
#2019-07-05|1177.07
#2019-07-08|1168.33
#2019-07-09|1161.83
#2019-07-10|1166.53
#2019-07-11|1162.84
#2019-07-12|1167.51
#2019-07-15|1172.22
#2019-07-16|1175.09
#2019-07-17|1166.51
#2019-07-18|1158.73
#2019-07-19|1156.04
#2019-07-22|1153.17
#2019-07-23|1162.31
#2019-07-24|1163.38
#2019-07-25|1163.48
#2019-07-26|1158.37
#2019-07-29|1156.92
#2019-07-30|1132.42
#2019-07-31|1136.38
#2019-08-01|1145.85
#2019-08-02|1113.13
#2019-08-05|1101.04
#2019-08-06|1095.71
#2019-08-07|1093.08
#2019-08-08|1111.85
#2019-08-09|1099.31
#2019-08-12|1091.32
#2019-08-13|1097.95
#2019-08-14|1072.09
#2019-08-15|1067.58
#2019-08-16|1089.28
#2019-08-19|1098.54
#2019-08-20|1087.37
#2019-08-21|1094.27
#2019-08-22|1096.99
#2019-08-23|1085.09
#2019-08-26|1091.15
#2019-08-27|1087.74
#2019-08-28|1076.90
#2019-08-29|1087.07
#2019-08-30|1088.27
#2019-09-02|1086.20
#2019-09-03|1078.24
#2019-09-04|1094.14
#2019-09-05|1117.82
#2019-09-06|1120.08
#2019-09-09|1144.03
#2019-09-10|1157.65
#2019-09-11|1156.50
#2019-09-12|1158.57
#2019-09-13|1183.83
#2019-09-16|1161.54
#2019-09-17|1158.63
#2019-09-18|1161.79
#2019-09-19|1179.09
#2019-09-20|1186.72
#2019-09-23|1165.12
#2019-09-24|1156.76
#2019-09-25|1151.95
#2019-09-26|1157.00
#2019-09-27|1162.99
#2019-09-30|1168.56
#2019-10-01|1154.07
#2019-10-02|1123.22
#2019-10-03|1120.59
#2019-10-04|1126.24
#2019-10-07|1135.61
#2019-10-08|1119.81
#2019-10-09|1125.95
#2019-10-10|1150.89
#2019-10-11|1195.37
#2019-10-14|1190.30
#2019-10-15|1217.34
#2019-10-16|1219.98
#2019-10-17|1226.65
#2019-10-18|1227.44
#2019-10-21|1242.03
#2019-10-22|1240.76
#2019-10-23|1241.81
#2019-10-24|1242.66
#2019-10-25|1241.10
#2019-10-28|1244.08
#2019-10-29|1245.66
#2019-10-30|1229.70
#2019-10-31|1229.66
#2019-11-01|1240.19
#2019-11-04|1257.99
#2019-11-05|1259.61
#2019-11-06|1271.47
#2019-11-07|1295.66
#2019-11-08|1284.44
#2019-11-11|1286.13
#2019-11-12|1288.01
#2019-11-13|1273.94
#2019-11-14|1276.43
#2019-11-15|1288.36
#2019-11-18|1290.95
#2019-11-19|1290.62
#2019-11-20|1287.93
#2019-11-21|1290.22
#2019-11-22|1289.53
#2019-11-25|1287.79
#2019-11-26|1283.98
#2019-11-27|1283.04
#2019-11-28|1278.89
#2019-11-29|1278.70
#2019-12-02|1271.92
#2019-12-03|1257.82
#2019-12-04|1276.62
#2019-12-05|1280.94
#2019-12-06|1288.74
#2019-12-09|1289.95
#2019-12-10|1286.97
#2019-12-11|1284.87
#2019-12-12|1305.52
#2019-12-13|1313.13
#2019-12-16|1329.53
#2019-12-17|1331.76
#2019-12-18|1330.98
#2019-12-19|1332.04
#2019-12-20|1336.66
#2019-12-23|1332.07
#2019-12-24|1331.22
#2019-12-25|1331.22
#2019-12-26|1332.24
#2019-12-27|1339.61
#2019-12-30|1339.07
#2019-12-31|1342.39
#2020-01-01|1342.39
#2020-01-02|1359.11
#2020-01-03|1348.43
#2020-01-06|1339.54
#2020-01-07|1338.91
#2020-01-08|1336.73
#2020-01-09|1333.47
#2020-01-10|1330.74
#2020-01-13|1330.50
#2020-01-14|1323.47
#2020-01-15|1309.16
#2020-01-16|1306.28
#2020-01-17|1305.30
#2020-01-20|1303.39
#2020-01-21|1302.61
#2020-01-22|1296.41
#2020-01-23|1285.78
#2020-01-24|1289.58
#2020-01-27|1266.29
#2020-01-28|1275.45
#2020-01-29|1277.27
#2020-01-30|1273.58
#2020-01-31|1267.03
#2020-02-03|1268.70
#2020-02-04|1283.70
#2020-02-05|1294.82
#2020-02-06|1299.26
#2020-02-07|1311.90
#2020-02-10|1305.88
#2020-02-11|1320.23
#2020-02-12|1331.82
#2020-02-13|1329.83
#2020-02-14|1333.45
#2020-02-17|1337.41
#2020-02-18|1329.24
#2020-02-19|1327.35
#2020-02-20|1306.47
#2020-02-21|1304.52
#2020-02-24|1263.23
#2020-02-25|1222.89
#2020-02-26|1213.40
#2020-02-27|1171.57
#2020-02-28|1123.54
#2020-03-02|1128.92
#2020-03-03|1130.68
#2020-03-04|1124.90
#2020-03-05|1091.92
#2020-03-06|1057.18
#2020-03-09| 945.30
#2020-03-10| 936.81
#2020-03-11| 938.33
#2020-03-12| 788.19
#2020-03-13| 803.77
#2020-03-16| 706.51
#2020-03-17| 714.75
#2020-03-18| 657.94
#2020-03-19| 659.03
#2020-03-20| 707.22
#2020-03-23| 674.57
#2020-03-24| 760.91
#2020-03-25| 810.31
#2020-03-26| 837.30
#2020-03-27| 794.80
#2020-03-30| 766.69
#2020-03-31| 760.38
#2020-04-01| 711.79
#2020-04-02| 709.15
#2020-04-03| 671.73
#2020-04-06| 710.74
#2020-04-07| 747.22
#2020-04-08| 745.02
#2020-04-09| 776.11
#2020-04-10| 776.11
#2020-04-13| 773.41
#2020-04-14| 762.63
#2020-04-15| 716.58
#2020-04-16| 699.74
#2020-04-17| 721.22
#2020-04-20| 719.46
#2020-04-21| 696.79
#2020-04-22| 707.03
#2020-04-23| 727.58
#2020-04-24| 712.19
#2020-04-27| 742.54
#2020-04-28| 778.78
#2020-04-29| 812.72
#2020-04-30| 783.20
#2020-05-01| 787.17
#2020-05-04| 738.91
#2020-05-05| 755.08
#2020-05-06| 746.45
#2020-05-07| 758.22
#2020-05-08| 770.12
#2020-05-11| 752.28
#2020-05-12| 747.69
#2020-05-13| 722.81
#2020-05-14| 707.24
#2020-05-15| 712.45
#2020-05-18| 754.58
#2020-05-19| 749.80
#2020-05-20| 755.28
#2020-05-21| 738.89
#2020-05-22| 737.43
#2020-05-25| 748.27
#2020-05-26| 793.11
#2020-05-27| 838.65
#2020-05-28| 843.69
#2020-05-29| 820.17
#2020-06-01| 842.20
#2020-06-02| 878.34
#2020-06-03| 933.41
#2020-06-04| 946.94
#2020-06-05|1003.40
#2020-06-08|1009.26
#2020-06-09| 974.46
#2020-06-10| 953.90
#2020-06-11| 897.50
#2020-06-12| 896.40
#2020-06-15| 892.10
#2020-06-16| 920.15
#2020-06-17| 916.72
#2020-06-18| 912.39
#2020-06-19| 894.90
#2020-06-22| 898.13
#2020-06-23| 927.38
#2020-06-24| 889.89
#2020-06-25| 901.09
#2020-06-26| 888.99
#2020-06-29| 906.04
#2020-06-30| 905.50
#2020-07-01| 901.21
#2020-07-02| 933.24
#2020-07-03| 927.03
#2020-07-06| 955.13
#2020-07-07| 932.07
#2020-07-08| 919.90
#2020-07-09| 897.12
#2020-07-10| 920.95
#2020-07-13| 940.79
#2020-07-14| 942.65
#2020-07-15| 956.72
#2020-07-16| 961.99
#2020-07-17| 946.77
#2020-07-20| 951.90
#2020-07-21| 962.70
#2020-07-22| 956.72
#2020-07-23| 947.57
#2020-07-24| 940.15
#2020-07-27| 933.96
#2020-07-28| 933.60
#2020-07-29| 933.37
#2020-07-30| 900.89
#2020-07-31| 894.59
#2020-08-03| 907.10
#2020-08-04| 922.68
#2020-08-05| 936.26
#2020-08-06| 919.89
#2020-08-07| 914.42
#2020-08-10| 927.09
#2020-08-11| 955.24
#2020-08-12| 964.56
#2020-08-13| 955.59
#2020-08-14| 945.33
#2020-08-17| 939.71
#2020-08-18| 936.12
#2020-08-19| 948.53
#2020-08-20| 930.14
#2020-08-21| 915.14
#2020-08-24| 938.70
#2020-08-25| 939.59
#2020-08-26| 948.00
#2020-08-27| 936.79
#2020-08-28| 963.92
#2020-08-31| 942.07
#2020-09-01| 934.33
#2020-09-02| 926.27
#2020-09-03| 926.99
#2020-09-04| 933.31
#2020-09-07| 943.24
#2020-09-08| 916.26
#2020-09-09| 936.51
#2020-09-10| 940.50
#2020-09-11| 923.21
#2020-09-14| 934.46
#2020-09-15| 924.91
#2020-09-16| 922.46
#2020-09-17| 910.05
#2020-09-18| 895.18
#2020-09-21| 840.76
#2020-09-22| 829.64
#2020-09-23| 821.66
#2020-09-24| 812.28
#2020-09-25| 796.13
#2020-09-28| 831.61
#2020-09-29| 819.42
#2020-09-30| 824.37
#2020-10-01| 818.22
#2020-10-02| 814.07
#2020-10-05| 838.92
#2020-10-06| 867.45
#2020-10-07| 860.05
#2020-10-08| 873.09
#2020-10-09| 871.00
#2020-10-12| 877.10
#2020-10-13| 847.91
#2020-10-14| 851.71
#2020-10-15| 818.90
#2020-10-16| 829.11
#2020-10-19| 839.65
#2020-10-20| 849.25
#2020-10-21| 839.59
#2020-10-22| 833.37
#2020-10-23| 850.23
#2020-10-26| 831.42
#2020-10-27| 804.12
#2020-10-28| 765.57
#2020-10-29| 753.78
#2020-10-30| 762.93
#2020-11-02| 787.49
#2020-11-03| 827.22
#2020-11-04| 841.08
#2020-11-05| 865.46
#2020-11-06| 861.33
#2020-11-09| 969.52
#2020-11-10|1016.17
#2020-11-11| 998.75
#2020-11-12| 982.67
#2020-11-13| 995.57
#2020-11-16|1016.80
#2020-11-17|1029.45
#2020-11-18|1033.38
#2020-11-19|1021.53
#2020-11-20|1023.42
#2020-11-23|1033.45
#2020-11-24|1080.43
#2020-11-25|1087.44
#2020-11-26|1079.91
#2020-11-27|1088.63
#2020-11-30|1075.04
#2020-12-01|1105.36
#2020-12-02|1120.45
#2020-12-03|1127.42
#2020-12-04|1140.83
#2020-12-07|1119.00
#2020-12-08|1108.66
#2020-12-09|1110.99
#2020-12-10|1104.09
#2020-12-11|1089.33
#2020-12-14|1103.41
#2020-12-15|1124.74
#2020-12-16|1123.57
#2020-12-17|1127.17
#2020-12-18|1115.70
#2020-12-21|1071.40
#2020-12-22|1085.00
#2020-12-23|1112.25
#2020-12-24|1112.32
#2020-12-25|1112.32
#2020-12-28|1114.71
#2020-12-29|1118.45
#2020-12-30|1116.95
#2020-12-31|1103.74
#2021-01-01|1103.74
#2021-01-04|1106.02
#2021-01-05|1105.10
#2021-01-06|1152.45
#2021-01-07|1163.11
#2021-01-08|1153.77
#2021-01-11|1134.15
#2021-01-12|1137.84
#2021-01-13|1134.72
#2021-01-14|1134.36
#2021-01-15|1118.30
#2021-01-18|1117.84
#2021-01-19|1110.56
#2021-01-20|1114.24
#2021-01-21|1111.64
#2021-01-22|1090.62
#2021-01-25|1051.97
#2021-01-26|1068.61
#2021-01-27|1039.01
#2021-01-28|1052.16
#2021-01-29|1027.30
#2021-02-01|1033.82
#2021-02-02|1058.47
#2021-02-03|1063.55
#2021-02-04|1073.66
#2021-02-05|1093.16
#2021-02-08|1104.13
#2021-02-09|1109.27
#2021-02-10|1128.11
#2021-02-11|1137.72
#2021-02-12|1139.17
#2021-02-15|1165.14
#2021-02-16|1164.11
#2021-02-17|1158.90
#2021-02-18|1151.14
#2021-02-19|1180.78
#2021-02-22|1193.91
#2021-02-23|1198.94
#2021-02-24|1207.06
#2021-02-25|1236.13
#2021-02-26|1205.63
#2021-03-01|1210.93
#2021-03-02|1227.16
#2021-03-03|1251.66
#2021-03-04|1244.02
#2021-03-05|1229.64
#2021-03-08|1257.97
#2021-03-09|1254.52
#2021-03-10|1260.34
#2021-03-11|1262.77
#2021-03-12|1273.74
#2021-03-15|1255.35
#2021-03-16|1244.24
#2021-03-17|1248.07
#2021-03-18|1271.31
#2021-03-19|1247.97
#2021-03-22|1239.97
#2021-03-23|1227.62
#2021-03-24|1232.63
#2021-03-25|1222.88
#2021-03-26|1238.00
#2021-03-29|1225.54
#2021-03-30|1254.19
#2021-03-31|1241.90
#2021-04-01|1252.84
#2021-04-02|1252.84
#2021-04-05|1256.89
#2021-04-06|1262.70
#2021-04-07|1278.10
#2021-04-08|1274.39
#2021-04-09|1268.36
#2021-04-12|1273.54
#2021-04-13|1279.04
#2021-04-14|1286.71
#2021-04-15|1278.98
#2021-04-16|1297.17
#2021-04-19|1308.61
#2021-04-20|1268.97
#2021-04-21|1258.50
#2021-04-22|1260.77
#2021-04-23|1262.64
#2021-04-26|1287.74
#2021-04-27|1287.65
#2021-04-28|1313.89
#2021-04-29|1321.79
#2021-04-30|1308.55
#2021-05-03|1321.02
#2021-05-04|1302.02
#2021-05-05|1323.98
#2021-05-06|1346.01
#2021-05-07|1331.44
#2021-05-10|1356.42
#2021-05-11|1342.93
#2021-05-12|1347.52
#2021-05-13|1335.58
#2021-05-14|1360.70
#2021-05-17|1361.19
#2021-05-18|1359.00
#2021-05-19|1335.71
#2021-05-20|1341.06
#2021-05-21|1343.59
#2021-05-24|1341.62
#2021-05-25|1334.85
#2021-05-26|1319.91
#2021-05-27|1342.71
#2021-05-28|1350.80
#2021-05-31|1345.47
#2021-06-01|1364.04
#2021-06-02|1362.14
#2021-06-03|1356.40
#2021-06-04|1356.91
#2021-06-07|1368.64
#2021-06-08|1355.67
#2021-06-09|1341.34
#2021-06-10|1339.21
#2021-06-11|1340.73
#2021-06-14|1345.42
#2021-06-15|1349.83
#2021-06-16|1338.36
#2021-06-17|1327.32
#2021-06-18|1271.42
#2021-06-21|1275.91
#2021-06-22|1272.29
#2021-06-23|1267.12
#2021-06-24|1281.82
#2021-06-25|1292.39
#2021-06-28|1267.75
#2021-06-29|1272.93
#2021-06-30|1253.74
#2021-07-01|1271.60
#2021-07-02|1253.78
#2021-07-05|1274.19
#2021-07-06|1243.01
#2021-07-07|1234.70
#2021-07-08|1212.88
#2021-07-09|1242.39
#2021-07-12|1245.64
#2021-07-13|1235.78
#2021-07-14|1238.34
#2021-07-15|1231.72
#2021-07-16|1217.02
#2021-07-19|1176.12
#2021-07-20|1186.50
#2021-07-21|1219.82
#2021-07-22|1220.57
#2021-07-23|1227.48
#2021-07-26|1248.11
#2021-07-27|1241.29
#2021-07-28|1237.43
#2021-07-29|1261.21
#2021-07-30|1252.62
#2021-08-02|1267.67
#2021-08-03|1281.93
#2021-08-04|1295.20
#2021-08-05|1301.77
#2021-08-06|1317.31
#2021-08-09|1319.30
#2021-08-10|1316.77
#2021-08-11|1332.97
#2021-08-12|1328.93
#2021-08-13|1340.72
#2021-08-16|1329.16
#2021-08-17|1306.35
#2021-08-18|1316.35
#2021-08-19|1284.54
#2021-08-20|1287.34
#2021-08-23|1306.36
#2021-08-24|1314.06
#2021-08-25|1326.76
#2021-08-26|1318.79
#2021-08-27|1321.80
#2021-08-30|1314.86
#2021-08-31|1322.27
#2021-09-01|1343.93
#2021-09-02|1344.11
#2021-09-03|1328.77
#2021-09-06|1335.16
#2021-09-07|1333.87
#2021-09-08|1312.66
#2021-09-09|1317.08
#2021-09-10|1305.37
#2021-09-13|1319.82
#2021-09-14|1305.35
#2021-09-15|1307.50
#2021-09-16|1310.27
#2021-09-17|1292.96
#2021-09-20|1241.15
#2021-09-21|1247.52
#2021-09-22|1280.07
#2021-09-23|1305.39
#2021-09-24|1306.57
#2021-09-27|1334.14
#2021-09-28|1303.24
#2021-09-29|1310.07
#2021-09-30|1309.54
#2021-10-01|1299.95
#2021-10-04|1295.44
#2021-10-05|1335.65
#2021-10-06|1311.87
#2021-10-07|1338.13
#2021-10-08|1338.52
#2021-10-11|1341.40
#2021-10-12|1333.75
#2021-10-13|1318.56
#2021-10-14|1329.58
#2021-10-15|1349.01
#2021-10-18|1347.89
#2021-10-19|1357.79
#2021-10-20|1359.11
#2021-10-21|1348.46
#2021-10-22|1355.81
#2021-10-25|1357.43
#2021-10-26|1363.40
#2021-10-27|1362.04
#2021-10-28|1372.36
#2021-10-29|1379.99
#2021-11-01|1405.32
#2021-11-02|1406.73
#2021-11-03|1412.02
#2021-11-04|1399.71
#2021-11-05|1404.73
#2021-11-08|1408.02
#2021-11-09|1392.78
#2021-11-10|1388.80
#2021-11-11|1388.11
#2021-11-12|1380.11
#2021-11-15|1398.47
#2021-11-16|1374.50
#2021-11-17|1367.61
#2021-11-18|1362.26
#2021-11-19|1333.54
#2021-11-22|1339.94
#2021-11-23|1342.88
#2021-11-24|1333.53
#2021-11-25|1337.69
#2021-11-26|1280.92
#2021-11-29|1279.06
#2021-11-30|1274.90
#2021-12-01|1317.07
#2021-12-02|1312.28
#2021-12-03|1300.16
#2021-12-06|1318.53
#2021-12-07|1331.25
#2021-12-08|1337.55
#2021-12-09|1324.50
#2021-12-10|1315.56
#2021-12-13|1300.88
#2021-12-14|1305.60
#2021-12-15|1300.73
#2021-12-16|1326.86
#2021-12-17|1305.58
#2021-12-20|1295.48
#2021-12-21|1329.75
#2021-12-22|1346.13
#2021-12-23|1360.81
#2021-12-24|1363.42
#2021-12-27|1372.30
#2021-12-28|1378.68
#2021-12-29|1383.88
#2021-12-30|1381.43
#2021-12-31|1386.08
#2022-01-03|1387.09
#2022-01-04|1425.32
#2022-01-05|1434.18
#2022-01-06|1442.01
#2022-01-07|1454.36
#2022-01-10|1445.06
#2022-01-11|1458.61
#2022-01-12|1483.90
#2022-01-13|1513.35
#2022-01-14|1502.70
#2022-01-17|1501.33
#2022-01-18|1491.84
#2022-01-19|1474.92
#2022-01-20|1462.09
#2022-01-21|1434.76
#2022-01-24|1377.65
#2022-01-25|1403.30
#2022-01-26|1439.53
#2022-01-27|1432.77
#2022-01-28|1413.15
#2022-01-31|1422.76
#2022-02-01|1448.44
#2022-02-02|1455.92
#2022-02-03|1471.34
#2022-02-04|1463.48
#2022-02-07|1485.07
#2022-02-08|1499.64
#2022-02-09|1517.75
#2022-02-10|1527.72
#2022-02-11|1494.53
#2022-02-14|1425.84
#2022-02-15|1460.81
#2022-02-16|1448.27
#2022-02-17|1421.11
#2022-02-18|1406.78
#2022-02-21|1386.35
#2022-02-22|1376.14
#2022-02-23|1359.05
#2022-02-24|1244.29
#2022-02-25|1287.76
#2022-02-28|1224.53
#2022-03-01|1144.63
#2022-03-02|1147.78
#2022-03-03|1153.00
#2022-03-04|1064.86
#2022-03-07|1035.58
#2022-03-08|1057.32
#2022-03-09|1168.55
#2022-03-10|1124.24
#2022-03-11|1126.69
#2022-03-14|1164.99
#2022-03-15|1169.15
#2022-03-16|1225.70
#2022-03-17|1225.89
#2022-03-18|1220.53
#2022-03-21|1215.86
#2022-03-22|1231.54
#2022-03-23|1206.62
#2022-03-24|1192.32
#2022-03-25|1180.49
#2022-03-28|1193.02
#2022-03-29|1269.25
#2022-03-30|1255.61
#2022-03-31|1233.86
#2022-04-01|1225.91
#2022-04-04|1207.52
#2022-04-05|1161.97
#2022-04-06|1136.16
#2022-04-07|1121.66
#2022-04-08|1136.97
#2022-04-11|1163.74
#2022-04-12|1160.21
#2022-04-13|1158.77
#2022-04-14|1164.45
#2022-04-15|1164.45
#2022-04-18|1166.29
#2022-04-19|1160.45
#2022-04-20|1198.38
#2022-04-21|1208.63
#2022-04-22|1184.50
#2022-04-25|1150.21
#2022-04-26|1139.06
#2022-04-27|1113.65
#2022-04-28|1112.07
#2022-04-29|1117.41
#2022-05-02|1097.61
#2022-05-03|1129.32
#2022-05-04|1118.49
#2022-05-05|1098.61
#2022-05-06|1075.75
#2022-05-09|1049.64
#2022-05-10|1066.55
#2022-05-11|1089.83
#2022-05-12|1067.17
#2022-05-13|1084.11
#2022-05-16|1083.77
#2022-05-17|1123.50
#2022-05-18|1116.91
#2022-05-19|1117.11
#2022-05-20|1117.55
#2022-05-23|1128.79
#2022-05-24|1127.84
#2022-05-25|1127.91
#2022-05-26|1148.31
#2022-05-27|1161.74
#2022-05-30|1167.25
#2022-05-31|1138.84
#2022-06-01|1128.15
#2022-06-02|1131.67
#2022-06-03|1130.21
#2022-06-06|1147.99
#2022-06-07|1132.07
#2022-06-08|1123.68
#2022-06-09|1104.63
#2022-06-10|1045.51
#2022-06-13| 999.84
#2022-06-14|1006.07
#2022-06-15|1029.93
#2022-06-16|1019.02
#2022-06-17|1016.58
#2022-06-20|1036.47
#2022-06-21|1050.73
#2022-06-22|1046.05
#2022-06-23|1003.55
#2022-06-24|1030.71
#2022-06-27|1028.44
#2022-06-28|1026.25
#2022-06-29|1006.28
#2022-06-30| 974.64
#2022-07-01| 967.86
#2022-07-04| 969.97
#2022-07-05| 911.98
#2022-07-06| 910.06
#2022-07-07| 931.08
#2022-07-08| 948.49
#2022-07-11| 920.69
#2022-07-12| 922.81
#2022-07-13| 910.33
#2022-07-14| 872.63
#2022-07-15| 889.36
#2022-07-18| 915.69
#2022-07-19| 942.81
#2022-07-20| 943.06
#2022-07-21| 941.03
#2022-07-22| 935.94
#2022-07-25| 948.04
#2022-07-26| 933.05
#2022-07-27| 940.64
#2022-07-28| 949.20
#2022-07-29| 977.16
#2022-08-01| 980.16
#2022-08-02| 972.50
#2022-08-03| 994.40
#2022-08-04|1014.77
#2022-08-05|1019.53
#2022-08-08|1030.30
#2022-08-09|1030.23
#2022-08-10|1057.75
#2022-08-11|1059.78
#2022-08-12|1059.16
#2022-08-15|1051.30
#2022-08-16|1051.96
#2022-08-17|1037.36
#2022-08-18|1028.11
#2022-08-19|1000.33
#2022-08-22| 970.54
#2022-08-23| 974.22
#2022-08-24| 972.86
#2022-08-25| 971.05
#2022-08-26| 961.13
#2022-08-29| 955.61
#2022-08-30| 965.98
#2022-08-31| 972.18
#2022-09-01| 950.55
#2022-09-02| 988.77
#2022-09-05| 959.28
#2022-09-06| 962.22
#2022-09-07| 963.56
#2022-09-08| 984.12
#2022-09-09|1014.36
#2022-09-12|1053.53
#2022-09-13|1035.28
#2022-09-14|1027.50
#2022-09-15|1031.39
#2022-09-16|1018.67
#2022-09-19|1015.62
#2022-09-20| 996.70
#2022-09-21| 981.01
#2022-09-22| 971.12
#2022-09-23| 935.00
#2022-09-26| 914.32
#2022-09-27| 898.86
#2022-09-28| 875.48
#2022-09-29| 866.83
#2022-09-30| 884.37
#2022-10-03| 888.93
#2022-10-04| 944.29
#2022-10-05| 914.99
#2022-10-06| 904.78
#2022-10-07| 896.30
#2022-10-10| 890.43
#2022-10-11| 878.77
#2022-10-12| 866.98
#2022-10-13| 890.65
#2022-10-14| 907.54
#2022-10-17| 930.21
#2022-10-18| 942.88
#2022-10-19| 939.62
#2022-10-20| 947.28
#2022-10-21| 941.70
#2022-10-24| 966.56
#2022-10-25| 982.22
#2022-10-26| 990.62
#2022-10-27| 989.42
#2022-10-28| 981.25
#2022-10-31| 978.47
#2022-11-01| 988.08
#2022-11-02| 984.19
#2022-11-03| 993.32
#2022-11-04|1024.27
#2022-11-07|1042.18
#2022-11-08|1052.38
#2022-11-09|1043.27
#2022-11-10|1068.83
#2022-11-11|1096.36
#2022-11-14|1102.39
#2022-11-15|1109.68
#2022-11-16|1104.69
#2022-11-17|1100.72
#2022-11-18|1119.70
#2022-11-21|1099.27
#2022-11-22|1104.02
#2022-11-23|1117.16
#2022-11-24|1130.13
#2022-11-25|1130.07
#2022-11-28|1120.22
#2022-11-29|1125.39
#2022-11-30|1114.00
#2022-12-01|1131.05
#2022-12-02|1131.35
#2022-12-05|1130.95
#2022-12-06|1128.41
#2022-12-07|1119.36
#2022-12-08|1118.85
#2022-12-09|1135.66
#2022-12-12|1123.88
#2022-12-13|1157.02
#2022-12-14|1150.20
#2022-12-15|1115.09
#2022-12-16|1116.06
#2022-12-19|1113.38
#2022-12-20|1130.35
#2022-12-21|1149.14
#2022-12-22|1142.91
#2022-12-23|1144.32
#2022-12-26|1144.32
#2022-12-27|1152.61
#2022-12-28|1142.69
#2022-12-29|1153.19
#2022-12-30|1140.45
#2023-01-02|1167.06
#2023-01-03|1170.05
#2023-01-04|1209.43
#2023-01-05|1196.80
#2023-01-06|1220.84
#2023-01-09|1237.35
#2023-01-10|1226.90
#2023-01-11|1230.13
#2023-01-12|1255.98
#2023-01-13|1260.33
#2023-01-16|1263.69
#2023-01-17|1259.36
#2023-01-18|1269.66
#2023-01-19|1246.08
#2023-01-20|1264.98
#2023-01-23|1272.87
#2023-01-24|1285.73
#2023-01-25|1292.91
#2023-01-26|1300.69
#2023-01-27|1306.87
#2023-01-30|1311.07
#2023-01-31|1319.36
#2023-02-01|1330.19
#2023-02-02|1328.45
#2023-02-03|1317.79
#2023-02-06|1287.56
#2023-02-07|1297.34
#2023-02-08|1309.84
#2023-02-09|1327.01
#2023-02-10|1302.09
#2023-02-13|1306.89
#2023-02-14|1313.82
#2023-02-15|1309.05
#2023-02-16|1332.26
#2023-02-17|1327.40
#2023-02-20|1329.30
#2023-02-21|1320.75
#2023-02-22|1288.46
#2023-02-23|1303.26
#2023-02-24|1281.84
#2023-02-27|1320.04
#2023-02-28|1336.71
#2023-03-01|1317.92
#2023-03-02|1308.96
#2023-03-03|1321.57
#2023-03-06|1344.70
#2023-03-07|1317.39
#2023-03-08|1317.52
#2023-03-09|1303.48
#2023-03-10|1276.62
#2023-03-13|1206.76
#2023-03-14|1227.16
#2023-03-15|1113.43
#2023-03-16|1137.27
#2023-03-17|1114.09
#2023-03-20|1139.30
#2023-03-21|1188.85
#2023-03-22|1183.53
#2023-03-23|1177.70
#2023-03-24|1122.16
#2023-03-27|1141.36
#2023-03-28|1149.46
#2023-03-29|1176.40
#2023-03-30|1206.47
#2023-03-31|1206.01
#2023-04-03|1216.84
#2023-04-04|1231.50
#2023-04-05|1218.80
#2023-04-06|1242.96
#2023-04-07|1242.96
#2023-04-10|1233.40
#2023-04-11|1245.60
#2023-04-12|1259.99
#2023-04-13|1270.52
#2023-04-14|1281.93
#2023-04-17|1250.83
#2023-04-18|1277.99
#2023-04-19|1288.90
#2023-04-20|1282.68
#2023-04-21|1279.35
#2023-04-24|1292.09
#2023-04-25|1268.87
#2023-04-26|1276.00
#2023-04-27|1286.32
#2023-04-28|1292.11
#2023-05-01|1285.14
#2023-05-02|1256.55
#2023-05-03|1257.74
#2023-05-04|1234.63
#2023-05-05|1269.80
#2023-05-08|1257.19
#2023-05-09|1248.11
#2023-05-10|1244.82
#2023-05-11|1229.97
#2023-05-12|1238.95
#2023-05-15|1250.73
#2023-05-16|1249.26
#2023-05-17|1243.94
#2023-05-18|1251.79
#2023-05-19|1258.23
#2023-05-22|1238.56
#2023-05-23|1238.74
#2023-05-24|1211.08
#2023-05-25|1204.62
#2023-05-26|1208.38
#2023-05-29|1207.96
#2023-05-30|1181.60
#2023-05-31|1149.78
#2023-06-01|1168.25
#2023-06-02|1199.09
#2023-06-05|1189.62
#2023-06-06|1193.78
#2023-06-07|1196.46
#2023-06-08|1205.50
#2023-06-09|1191.03
#2023-06-12|1188.03
#2023-06-13|1199.31
#2023-06-14|1219.37
#2023-06-15|1210.58
#2023-06-16|1213.47
#2023-06-19|1214.14
#2023-06-20|1207.55
#2023-06-21|1214.10
#2023-06-22|1196.22
#2023-06-23|1182.45
#2023-06-26|1190.43
#2023-06-27|1205.26
#2023-06-28|1204.42
#2023-06-29|1214.42
#2023-06-30|1230.57
#2023-07-03|1240.41
#2023-07-04|1231.54
#2023-07-05|1208.03
#2023-07-06|1166.83
#2023-07-07|1181.72
#2023-07-10|1187.25
#2023-07-11|1204.20
#2023-07-12|1238.12
#2023-07-13|1255.08
#2023-07-14|1251.07
#2023-07-17|1251.00
#2023-07-18|1262.39
#2023-07-19|1262.60
#2023-07-20|1270.65
#2023-07-21|1270.96
#2023-07-24|1276.50
#2023-07-25|1274.75
#2023-07-26|1270.87
#2023-07-27|1280.27
#2023-07-28|1294.76
#2023-07-31|1286.30
#2023-08-01|1264.24
#2023-08-02|1236.82
#2023-08-03|1242.45
#2023-08-04|1279.28
#2023-08-07|1282.57
#2023-08-08|1250.28
#2023-08-09|1268.45
#2023-08-10|1297.64
#2023-08-11|1278.84
#2023-08-14|1274.68
#2023-08-15|1262.89
#2023-08-16|1253.41
#2023-08-17|1251.59
#2023-08-18|1239.82
#2023-08-21|1243.52
#2023-08-22|1245.08
#2023-08-23|1247.31
#2023-08-24|1247.41
#2023-08-25|1237.67
#2023-08-28|1259.71
#2023-08-29|1271.81
#2023-08-30|1281.94
#2023-08-31|1269.17
#2023-09-01|1264.42
#2023-09-04|1255.61
#2023-09-05|1244.46
#2023-09-06|1232.58
#2023-09-07|1231.03
#2023-09-08|1232.21
#2023-09-11|1252.84
#2023-09-12|1256.19
#2023-09-13|1266.77
#2023-09-14|1281.78
#2023-09-15|1287.66
#2023-09-18|1252.52
#2023-09-19|1266.92
#2023-09-20|1284.64
#2023-09-21|1265.92
#2023-09-22|1250.15
#2023-09-25|1232.82
#2023-09-26|1230.43
#2023-09-27|1217.61
#2023-09-28|1229.81
#2023-09-29|1231.72
#2023-10-02|1203.63
#2023-10-03|1184.58
#2023-10-04|1183.02
#2023-10-05|1194.77
#2023-10-06|1216.23
#2023-10-09|1203.24
#2023-10-10|1227.19
#2023-10-11|1237.62
#2023-10-12|1220.61
#2023-10-13|1186.23
#2023-10-16|1196.28
#2023-10-17|1200.26
#2023-10-18|1188.73
#2023-10-19|1180.92
#2023-10-20|1157.68
#2023-10-23|1168.48
#2023-10-24|1163.03
#2023-10-25|1167.23
#2023-10-26|1147.76
#2023-10-27|1148.65
#2023-10-30|1152.57
#2023-10-31|1157.78
#2023-11-01|1162.72
#2023-11-02|1189.63
#2023-11-03|1210.06
#2023-11-06|1206.22
#2023-11-07|1184.93
#2023-11-08|1194.80
#2023-11-09|1197.20
#2023-11-10|1186.92
#2023-11-13|1198.89
#2023-11-14|1224.01
#2023-11-15|1225.71
#2023-11-16|1225.22
#2023-11-17|1241.34
#2023-11-20|1247.81
#2023-11-21|1241.25
#2023-11-22|1236.92
#2023-11-23|1245.49
#2023-11-24|1254.73
#2023-11-27|1246.87
#2023-11-28|1255.05
#2023-11-29|1259.91
#2023-11-30|1268.70
#2023-12-01|1264.74
#2023-12-04|1270.17
#2023-12-05|1284.92
#2023-12-06|1299.84
#2023-12-07|1306.34
#2023-12-08|1315.83
#2023-12-11|1307.57
#2023-12-12|1309.01
#2023-12-13|1302.15
#2023-12-14|1349.52
#2023-12-15|1339.43
#2023-12-18|1331.26
#2023-12-19|1341.90
#2023-12-20|1348.03
#2023-12-21|1350.78
#2023-12-22|1357.09
#2023-12-25|1357.09
#2023-12-26|1358.82
#2023-12-27|1369.19
#2023-12-28|1360.33
#2023-12-29|1354.74
#2024-01-01|1354.74
#2024-01-02|1355.89
#2024-01-03|1330.10
#2024-01-04|1355.24
#2024-01-05|1359.48
#2024-01-08|1363.89
#2024-01-09|1348.53
#2024-01-10|1349.55
#2024-01-11|1323.80
#2024-01-12|1332.28
#2024-01-15|1333.17
#2024-01-16|1321.69
#2024-01-17|1310.44
#2024-01-18|1322.01
#2024-01-19|1335.97
#2024-01-22|1349.91
#2024-01-23|1338.98
#2024-01-24|1363.44
#2024-01-25|1349.46
#2024-01-26|1365.21
#2024-01-29|1352.29
#2024-01-30|1359.61
#2024-01-31|1368.46
#2024-02-01|1300.99
#2024-02-02|1294.96
#2024-02-05|1280.70
#2024-02-06|1278.71
#2024-02-07|1272.53
#2024-02-08|1259.39
#2024-02-09|1249.67
#2024-02-12|1263.07
#2024-02-13|1251.62
#2024-02-14|1253.14
#2024-02-15|1263.62
#2024-02-16|1272.86
#2024-02-19|1275.10
#2024-02-20|1292.68
#2024-02-21|1295.22
#2024-02-22|1316.15
#2024-02-23|1323.56
#2024-02-26|1317.01
#2024-02-27|1319.47
#2024-02-28|1322.98
#2024-02-29|1322.53
#2024-03-01|1324.19
#2024-03-04|1339.22
#2024-03-05|1340.95
#2024-03-06|1349.10
#2024-03-07|1370.39
#2024-03-08|1384.71
#2024-03-11|1379.24
#2024-03-12|1397.35
#2024-03-13|1407.99
#2024-03-14|1397.01
#2024-03-15|1412.61
#2024-03-18|1414.47
#2024-03-19|1425.85
#2024-03-20|1424.98
#2024-03-21|1435.38
#2024-03-22|1428.45
#2024-03-25|1428.79
#2024-03-26|1445.37
#2024-03-27|1448.49
#2024-03-28|1464.14
#2024-03-29|1464.14
#2024-04-01|1456.61
#2024-04-02|1452.34
#2024-04-03|1476.01
#2024-04-04|1487.97
#2024-04-05|1461.76
#2024-04-08|1475.22
#2024-04-09|1462.77
#2024-04-10|1450.86
#2024-04-11|1426.88
#2024-04-12|1420.94
#2024-04-15|1424.26
#2024-04-16|1392.01
#2024-04-17|1398.03
#2024-04-18|1420.92
#2024-04-19|1424.54
#2024-04-22|1441.10
#2024-04-23|1473.98
#2024-04-24|1458.48
#2024-04-25|1457.49
#2024-04-26|1448.32
#2024-04-29|1466.61
#2024-04-30|1434.85
#2024-05-01|1433.64
#2024-05-02|1426.97
#2024-05-03|1428.23
#2024-05-06|1447.92
#2024-05-07|1471.33
#2024-05-08|1482.99
#2024-05-09|1495.87
#2024-05-10|1508.41
#2024-05-13|1518.59
#2024-05-14|1519.31
#2024-05-15|1528.18
#2024-05-16|1531.40
#2024-05-17|1538.65
#2024-05-20|1543.98
#2024-05-21|1502.65
#2024-05-22|1484.09
#2024-05-23|1479.83
#2024-05-24|1487.94
#2024-05-27|1488.25
#2024-05-28|1491.58
#2024-05-29|1459.67
#2024-05-30|1473.14
#2024-05-31|1476.30
#2024-06-03|1479.45
#2024-06-04|1460.45
#2024-06-05|1456.83
#2024-06-06|1469.23
#2024-06-07|1451.26
#2024-06-10|1387.90
#2024-06-11|1347.60
#2024-06-12|1384.73
#2024-06-13|1332.26
#2024-06-14|1274.62
#2024-06-17|1294.06
#2024-06-18|1311.03
#2024-06-19|1303.17
#2024-06-20|1323.75
#2024-06-21|1302.66
#2024-06-24|1333.39
#2024-06-25|1318.06
#2024-06-26|1307.13
#2024-06-27|1302.78
#2024-06-28|1297.45
#2024-07-01|1335.02
#2024-07-02|1329.71
#2024-07-03|1363.77
#2024-07-04|1387.36
#2024-07-05|1386.21
#2024-07-08|1377.92
#2024-07-09|1352.85
#2024-07-10|1368.34
#2024-07-11|1384.49
#2024-07-12|1396.60
#2024-07-15|1398.67
#2024-07-16|1381.08
#2024-07-17|1393.10
#2024-07-18|1404.40
#2024-07-19|1389.21
#2024-07-22|1407.88
#2024-07-23|1409.05
#2024-07-24|1397.93
#2024-07-25|1400.25
#2024-07-26|1406.39
#2024-07-29|1391.13
#2024-07-30|1403.31
#2024-07-31|1395.02
#2024-08-01|1351.66
#2024-08-02|1343.29
#2024-08-05|1319.99
#2024-08-06|1306.65
#2024-08-07|1337.20
#2024-08-08|1332.72
#2024-08-09|1341.51
#2024-08-12|1341.31
#2024-08-13|1347.22
#2024-08-14|1366.89
#2024-08-15|1376.93
#2024-08-16|1389.22
#2024-08-19|1403.83
#2024-08-20|1406.00
#2024-08-21|1410.90
#2024-08-22|1412.99
#2024-08-23|1431.98
#2024-08-26|1431.27
#2024-08-27|1437.55
#2024-08-28|1438.14
#2024-08-29|1431.77
#2024-08-30|1441.02
#2024-09-02|1442.27
#2024-09-03|1429.81
#2024-09-04|1436.11
#2024-09-05|1456.44
#2024-09-06|1443.70
#2024-09-09|1448.37
#2024-09-10|1441.42
#2024-09-11|1447.44
#2024-09-12|1467.58
#2024-09-13|1482.21
#2024-09-16|1488.11
#2024-09-17|1499.68
#2024-09-18|1493.42
#2024-09-19|1511.11
#2024-09-20|1507.68
#2024-09-23|1476.64
#2024-09-24|1486.35
#2024-09-25|1473.70
#2024-09-26|1490.79
#2024-09-27|1489.74
#2024-09-30|1449.57
#2024-10-01|1431.82
#2024-10-02|1425.53
#2024-10-03|1404.09
#2024-10-04|1416.79
#2024-10-07|1428.97
#2024-10-08|1429.14
#2024-10-09|1434.93
#2024-10-10|1432.27
#2024-10-11|1442.52
#2024-10-14|1450.75
#2024-10-15|1463.73
#2024-10-16|1467.07
#2024-10-17|1476.94
#2024-10-18|1490.95
#2024-10-21|1476.01
#2024-10-22|1466.63
#2024-10-23|1450.85
#2024-10-24|1457.53
#2024-10-25|1454.67
#2024-10-28|1468.85
#2024-10-29|1461.30
#2024-10-30|1458.96
#2024-10-31|1445.79
#2024-11-01|1450.26
#2024-11-04|1451.62
#2024-11-05|1454.60
#2024-11-06|1416.86
#2024-11-07|1401.16
#2024-11-08|1392.14
#2024-11-11|1398.49
#2024-11-12|1358.47
#2024-11-13|1352.77
#2024-11-14|1366.02
#2024-11-15|1370.36
#2024-11-18|1390.27
#2024-11-19|1377.59
#2024-11-20|1363.86
#2024-11-21|1363.94
#2024-11-22|1334.07
#2024-11-25|1342.75
#2024-11-26|1323.62
#2024-11-27|1303.79
#2024-11-28|1312.67
#2024-11-29|1325.95
#2024-12-02|1296.40
#2024-12-03|1295.51
#2024-12-04|1315.19
#2024-12-05|1354.93
#2024-12-06|1366.92
#2024-12-09|1387.32
#2024-12-10|1368.04
#2024-12-11|1366.26
#2024-12-12|1359.26
#2024-12-13|1367.95
#2024-12-16|1366.30
#2024-12-17|1353.63
#2024-12-18|1356.19
#2024-12-19|1334.76
#2024-12-20|1331.04
#2024-12-23|1330.62
#2024-12-24|1330.21
#2024-12-25|1330.21
#2024-12-26|1332.45
#2024-12-27|1353.47
#2024-12-30|1350.95
#2024-12-31|1357.45
#2025-01-01|1357.45
#2025-01-02|1349.42
#2025-01-03|1335.27
#2025-01-06|1372.79
#2025-01-07|1376.01
#2025-01-08|1367.95
#2025-01-09|1360.15
#2025-01-10|1338.33
#2025-01-13|1328.56
#2025-01-14|1358.68
#2025-01-15|1388.37
#2025-01-16|1399.83
#2025-01-17|1405.24
#2025-01-20|1430.89
#2025-01-21|1430.18
#2025-01-22|1434.91
#2025-01-23|1450.06
#2025-01-24|1464.84
#2025-01-27|1474.78
#2025-01-28|1475.33
#2025-01-29|1474.60
#2025-01-30|1490.68
#2025-01-31|1485.57
#2025-02-03|1452.68
#2025-02-04|1497.71
#2025-02-05|1498.04
#2025-02-06|1535.44
#2025-02-07|1549.92
#2025-02-10|1545.00
#2025-02-11|1566.44
#2025-02-12|1583.03
#2025-02-13|1581.95
#2025-02-14|1588.49
#2025-02-17|1585.38
#2025-02-18|1600.92
#2025-02-19|1574.52
#2025-02-20|1585.72
#2025-02-21|1589.38
#2025-02-24|1592.01
#2025-02-25|1616.05
#2025-02-26|1639.04
#2025-02-27|1616.73
#2025-02-28|1611.54
#2025-03-03|1648.77
#2025-03-04|1622.05
#2025-03-05|1706.42
#2025-03-06|1751.21
#2025-03-07|1753.65
#2025-03-10|1712.53
#2025-03-11|1703.66
#2025-03-12|1724.30
#2025-03-13|1710.84
#2025-03-14|1742.40
#2025-03-17|1782.10
#2025-03-18|1820.65
#2025-03-19|1819.83
#2025-03-20|1793.36
#2025-03-21|1789.17
#2025-03-24|1789.48
#2025-03-25|1827.67
#2025-03-26|1811.99
#2025-03-27|1806.77
#2025-03-28|1794.50
#2025-03-31|1758.84
#2025-04-01|1786.41
#2025-04-02|1788.03
#2025-04-03|1727.66
#2025-04-04|1634.89
#2025-04-07|1551.01
#2025-04-08|1581.71
#2025-04-09|1555.26
#2025-04-10|1650.69
#2025-04-11|1666.67
#2025-04-14|1724.45
#2025-04-15|1764.92
#2025-04-16|1784.60
#2025-04-17|1776.78
#2025-04-18|1776.78
#2025-04-21|1799.94
#2025-04-22|1822.59
#2025-04-23|1838.71
#2025-04-24|1828.81
#2025-04-25|1846.39
#2025-04-28|1870.72
#2025-04-29|1887.11
#2025-04-30|1891.96
#2025-05-01|1877.65
#2025-05-02|1927.54
#2025-05-05|1906.59
#2025-05-06|1893.46
#2025-05-07|1895.31
#2025-05-08|1903.96
#2025-05-09|1917.28
#2025-05-12|1892.42
#2025-05-13|1898.33
#2025-05-14|1924.23
#2025-05-15|1918.46
#2025-05-16|1921.38
#2025-05-19|1927.21
#2025-05-20|1937.21
#2025-05-21|1951.65
#2025-05-22|1934.30
#2025-05-23|1911.29
#2025-05-26|1931.39
#2025-05-27|1923.79
#2025-05-28|1899.63
#2025-05-29|1919.74
#2025-05-30|1920.26
#2025-06-02|1943.09
#2025-06-03|1943.54
#2025-06-04|1944.98
#2025-06-05|1966.01
#2025-06-06|1966.65
#2025-06-09|1966.63
#2025-06-10|1932.01
#2025-06-11|1941.76
#2025-06-12|1960.24
#2025-06-13|1933.76
#2025-06-16|1980.12
#2025-06-17|1935.06
#2025-06-18|1944.63
#2025-06-19|1906.46
#2025-06-20|1933.12
#2025-06-23|1905.75
#2025-06-24|1952.40
#2025-06-25|1945.79
#2025-06-26|1959.63
#2025-06-27|1993.74
#2025-06-30|1984.59
#2025-07-01|1966.70
#2025-07-02|1975.28
#2025-07-03|1991.16
#2025-07-04|1967.03
#2025-07-07|1988.64
#2025-07-08|1984.47
#2025-07-09|2036.98
#2025-07-10|2007.73
#2025-07-11|1993.57
#2025-07-14|1996.79
#2025-07-15|1966.98
#2025-07-16|1960.89
#2025-07-17|1978.70
#2025-07-18|2005.64
#2025-07-21|2016.43
#2025-07-22|2000.75
#2025-07-23|2026.79
#2025-07-24|2044.21
#2025-07-25|2034.93
#2025-07-28|1998.72
#2025-07-29|1994.61
#2025-07-30|1998.91
#2025-07-31|2017.07
#2025-08-01|1938.32
#2025-08-04|1974.43
#2025-08-05|1984.79
#2025-08-06|2011.52
#2025-08-07|2034.02
#2025-08-08|2063.06
#2025-08-11|2057.81
#2025-08-12|2080.52
#2025-08-13|2107.40
#2025-08-14|2116.41
#2025-08-15|2133.71
#2025-08-18|2094.91
#2025-08-19|2109.18
#2025-08-20|2116.00
#2025-08-21|2099.36
#2025-08-22|2117.30
#2025-08-25|2043.15
#2025-08-26|1948.92
#2025-08-27|1942.66
#2025-08-28|1961.25
#2025-08-29|1965.71
#2025-09-01|1969.65
#2025-09-02|1932.74
#2025-09-03|1940.73
#2025-09-04|1967.67
#2025-09-05|1962.70
#2025-09-08|1976.78
#2025-09-09|1989.28
#2025-09-10|2002.71
#2025-09-11|2032.02
#2025-09-12|2028.57
#2025-09-15|2057.84
#2025-09-16|2034.73
#2025-09-17|2017.99
#2025-09-18|2018.49
#2025-09-19|2034.12
#2025-09-22|2028.56
#2025-09-23|2031.43
#2025-09-24|2011.52
#2025-09-25|1998.77
#2025-09-26|2013.36
#2025-09-29|2014.39
#2025-09-30|2015.87
#2025-10-01|2029.16
#2025-10-02|2014.88
#2025-10-03|2021.51
#2025-10-06|1960.42
#2025-10-07|1935.17
#2025-10-08|1954.02
#2025-10-09|1952.07
#2025-10-10|1942.60
#2025-10-13|1938.06
#2025-10-14|1964.43
#2025-10-15|1980.99
#2025-10-16|2005.40
#2025-10-17|1940.62
#2025-10-20|1879.02
#2025-10-21|1864.80
#2025-10-22|1869.07
#2025-10-23|1878.96
#2025-10-24|1880.53
#2025-10-27|1891.08
#2025-10-28|1873.83
#2025-10-29|1871.96
#2025-10-30|1836.42
#2025-10-31|1818.88
#2025-11-03|1807.37
#2025-11-04|1802.29
#2025-11-05|1802.67
#2025-11-06|1807.91
#2025-11-07|1806.24
#2025-11-10|1839.17
#2025-11-11|1857.54
#2025-11-12|1890.07
#2025-11-13|1912.87
#2025-11-14|1885.41
#2025-11-17|1873.08
#2025-11-18|1836.50
#2025-11-19|1835.26
#2025-11-20|1861.30
#2025-11-21|1864.87
#2025-11-24|1873.32
#2025-11-25|1904.21
#2025-11-26|1929.87
#2025-11-27|1946.73
#2025-11-28|1951.92
#2025-12-01|1945.19
#2025-12-02|1964.43
#2025-12-03|1953.96
#2025-12-04|1986.09
#2025-12-05|1973.06
#2025-12-08|1990.33
#2025-12-09|2008.09
#2025-12-10|2008.87
#2025-12-11|2059.17
#2025-12-12|2052.74
#2025-12-15|2078.01
#2025-12-16|2076.48
#2025-12-17|2107.37
#2025-12-18|2108.79
#2025-12-19|2119.16
#2025-12-22|2123.09
#2025-12-23|2130.54
#2025-12-24|2129.76
#2025-12-25|2129.76
#2025-12-26|2129.58
#2025-12-29|2120.93
#2025-12-30|2142.78
#2025-12-31|2130.08
#2026-01-01|2130.08
#2026-01-02|2148.43
#2026-01-05|2142.06
#2026-01-06|2117.78
#2026-01-07|2097.06
#2026-01-08|2130.13
#2026-01-09|2157.08
#2026-01-12|2156.45
#2026-01-13|2139.34
#2026-01-14|2149.50
#2026-01-15|2149.04
#2026-01-16|2139.98
#2026-01-19|2138.53
#2026-01-20|2140.93
#2026-01-21|2111.51
#2026-01-22|2159.97
#2026-01-23|2147.65
#2026-01-26|2190.05
#2026-01-27|2221.79
#2026-01-28|2221.03
#2026-01-29|2218.67
#2026-01-30|2241.13
#2026-02-02|2255.91
#2026-02-03|2266.07
#2026-02-04|2260.47
#2026-02-05|2246.67
#2026-02-06|2257.41
#2026-02-09|2304.32
#2026-02-10|2267.66
#2026-02-11|2230.80
#2026-02-12|2221.90
#2026-02-13|2164.13
#2026-02-16|2195.88
#2026-02-17|2231.64
#2026-02-18|2267.19
#2026-02-19|2251.11
#2026-02-20|2290.05
#2026-02-23|2306.48
#2026-02-24|2289.36
#2026-02-25|2336.23
#2026-02-26|2344.78
#2026-02-27|2340.49
#2026-03-02|2249.10
#2026-03-03|2138.36
#2026-03-04|2174.85
#2026-03-05|2114.22
#2026-03-06|2094.76
#2026-03-09|2072.63
#2026-03-10|2141.45
#2026-03-11|2123.57
#2026-03-12|2069.68
#2026-03-13|2041.01
#2026-03-16|2054.85
#2026-03-17|2089.61
#2026-03-18|2110.96
#2026-03-19|2047.41
#2026-03-20|1999.09
#2026-03-23|2035.72
#2026-03-24|2029.69
#2026-03-25|2057.23
#2026-03-26|2012.43
#2026-03-27|1994.09
#2026-03-30|1994.59
#2026-03-31|2016.72
#2026-04-01|2121.28
#2026-04-02|2084.60
#2026-04-03|2084.60
#2026-04-06|2083.07