Table Data - NASDAQ France Financials Net Total Return Index
| Title | NASDAQ France Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQFR30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQFR30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 770.77 |
| 2001-04-02 | 776.21 |
| 2001-04-03 | 744.48 |
| 2001-04-04 | 759.52 |
| 2001-04-05 | 768.59 |
| 2001-04-06 | 768.07 |
| 2001-04-09 | 773.40 |
| 2001-04-10 | 776.11 |
| 2001-04-11 | 774.47 |
| 2001-04-12 | 784.61 |
| 2001-04-13 | . |
| 2001-04-16 | 776.53 |
| 2001-04-17 | 771.47 |
| 2001-04-18 | 783.33 |
| 2001-04-19 | 806.10 |
| 2001-04-20 | 804.57 |
| 2001-04-23 | 793.84 |
| 2001-04-24 | 791.44 |
| 2001-04-25 | 796.12 |
| 2001-04-26 | 807.86 |
| 2001-04-27 | 816.53 |
| 2001-04-30 | 808.94 |
| 2001-05-01 | 813.22 |
| 2001-05-02 | 817.36 |
| 2001-05-03 | 809.38 |
| 2001-05-04 | 796.77 |
| 2001-05-07 | 797.68 |
| 2001-05-08 | 794.69 |
| 2001-05-09 | 786.24 |
| 2001-05-10 | 813.73 |
| 2001-05-11 | 807.73 |
| 2001-05-14 | 800.48 |
| 2001-05-15 | 811.15 |
| 2001-05-16 | 823.34 |
| 2001-05-17 | 828.25 |
| 2001-05-18 | 836.29 |
| 2001-05-21 | 841.39 |
| 2001-05-22 | 826.40 |
| 2001-05-23 | 820.09 |
| 2001-05-24 | 824.47 |
| 2001-05-25 | 810.41 |
| 2001-05-28 | . |
| 2001-05-29 | 800.45 |
| 2001-05-30 | 793.52 |
| 2001-05-31 | 784.01 |
| 2001-06-01 | 777.50 |
| 2001-06-04 | 778.51 |
| 2001-06-05 | 798.10 |
| 2001-06-06 | 799.78 |
| 2001-06-07 | 796.82 |
| 2001-06-08 | 798.35 |
| 2001-06-11 | 786.33 |
| 2001-06-12 | 778.24 |
| 2001-06-13 | 784.59 |
| 2001-06-14 | 786.37 |
| 2001-06-15 | 780.99 |
| 2001-06-18 | 770.91 |
| 2001-06-19 | 776.16 |
| 2001-06-20 | 768.17 |
| 2001-06-21 | 774.56 |
| 2001-06-22 | 791.27 |
| 2001-06-25 | 805.49 |
| 2001-06-26 | 787.26 |
| 2001-06-27 | 784.11 |
| 2001-06-28 | 783.53 |
| 2001-06-29 | 786.58 |
| 2001-07-02 | 805.84 |
| 2001-07-03 | 800.80 |
| 2001-07-04 | . |
| 2001-07-05 | 786.22 |
| 2001-07-06 | 764.46 |
| 2001-07-09 | 773.85 |
| 2001-07-10 | 772.33 |
| 2001-07-11 | 763.36 |
| 2001-07-12 | 750.14 |
| 2001-07-13 | 758.58 |
| 2001-07-16 | 764.46 |
| 2001-07-17 | 761.84 |
| 2001-07-18 | 760.00 |
| 2001-07-19 | 774.69 |
| 2001-07-20 | 767.25 |
| 2001-07-23 | 762.24 |
| 2001-07-24 | 759.10 |
| 2001-07-25 | 749.77 |
| 2001-07-26 | 754.93 |
| 2001-07-27 | 760.61 |
| 2001-07-30 | 774.22 |
| 2001-07-31 | 784.61 |
| 2001-08-01 | 790.02 |
| 2001-08-02 | 791.35 |
| 2001-08-03 | 794.20 |
| 2001-08-06 | 792.58 |
| 2001-08-07 | 796.41 |
| 2001-08-08 | 788.29 |
| 2001-08-09 | 791.28 |
| 2001-08-10 | 791.60 |
| 2001-08-13 | 804.39 |
| 2001-08-14 | 813.84 |
| 2001-08-15 | 825.36 |
| 2001-08-16 | 819.51 |
| 2001-08-17 | 812.87 |
| 2001-08-20 | 815.53 |
| 2001-08-21 | 820.50 |
| 2001-08-22 | 826.27 |
| 2001-08-23 | 822.53 |
| 2001-08-24 | 830.62 |
| 2001-08-27 | 831.65 |
| 2001-08-28 | 817.76 |
| 2001-08-29 | 821.26 |
| 2001-08-30 | 795.22 |
| 2001-08-31 | 787.36 |
| 2001-09-03 | . |
| 2001-09-04 | 760.79 |
| 2001-09-05 | 746.53 |
| 2001-09-06 | 728.03 |
| 2001-09-07 | 728.95 |
| 2001-09-10 | 723.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 651.93 |
| 2001-09-18 | 632.38 |
| 2001-09-19 | 621.53 |
| 2001-09-20 | 583.03 |
| 2001-09-21 | 541.87 |
| 2001-09-24 | 576.47 |
| 2001-09-25 | 606.49 |
| 2001-09-26 | 623.26 |
| 2001-09-27 | 634.96 |
| 2001-09-28 | 642.78 |
| 2001-10-01 | 632.91 |
| 2001-10-02 | 639.70 |
| 2001-10-03 | 636.73 |
| 2001-10-04 | 663.35 |
| 2001-10-05 | 673.50 |
| 2001-10-08 | 667.65 |
| 2001-10-09 | 664.66 |
| 2001-10-10 | 677.39 |
| 2001-10-11 | 680.59 |
| 2001-10-12 | 692.68 |
| 2001-10-15 | 661.65 |
| 2001-10-16 | 660.03 |
| 2001-10-17 | 674.76 |
| 2001-10-18 | 659.87 |
| 2001-10-19 | 647.66 |
| 2001-10-22 | 653.13 |
| 2001-10-23 | 670.92 |
| 2001-10-24 | 684.98 |
| 2001-10-25 | 678.96 |
| 2001-10-26 | 694.12 |
| 2001-10-29 | 689.01 |
| 2001-10-30 | 672.88 |
| 2001-10-31 | 673.29 |
| 2001-11-01 | 684.87 |
| 2001-11-02 | 688.15 |
| 2001-11-05 | 702.33 |
| 2001-11-06 | 705.01 |
| 2001-11-07 | 718.15 |
| 2001-11-08 | 732.49 |
| 2001-11-09 | 725.23 |
| 2001-11-12 | 699.81 |
| 2001-11-13 | 717.42 |
| 2001-11-14 | 708.38 |
| 2001-11-15 | 710.94 |
| 2001-11-16 | 713.64 |
| 2001-11-19 | 720.25 |
| 2001-11-20 | 714.30 |
| 2001-11-21 | 705.17 |
| 2001-11-22 | . |
| 2001-11-23 | 706.32 |
| 2001-11-26 | 709.95 |
| 2001-11-27 | 694.83 |
| 2001-11-28 | 691.98 |
| 2001-11-29 | 693.39 |
| 2001-11-30 | 700.26 |
| 2001-12-03 | 692.14 |
| 2001-12-04 | 697.87 |
| 2001-12-05 | 719.73 |
| 2001-12-06 | 725.55 |
| 2001-12-07 | 723.60 |
| 2001-12-10 | 704.84 |
| 2001-12-11 | 708.23 |
| 2001-12-12 | 702.39 |
| 2001-12-13 | 691.69 |
| 2001-12-14 | 683.67 |
| 2001-12-17 | 706.37 |
| 2001-12-18 | 688.91 |
| 2001-12-19 | 690.72 |
| 2001-12-20 | 684.53 |
| 2001-12-21 | 682.43 |
| 2001-12-24 | 677.28 |
| 2001-12-25 | . |
| 2001-12-26 | 677.89 |
| 2001-12-27 | 694.09 |
| 2001-12-28 | 691.39 |
| 2001-12-31 | 698.14 |
| 2002-01-01 | . |
| 2002-01-02 | 710.03 |
| 2002-01-03 | 724.04 |
| 2002-01-04 | 730.62 |
| 2002-01-07 | 717.00 |
| 2002-01-08 | 714.00 |
| 2002-01-09 | 710.88 |
| 2002-01-10 | 709.91 |
| 2002-01-11 | 715.78 |
| 2002-01-14 | 702.68 |
| 2002-01-15 | 704.52 |
| 2002-01-16 | 688.82 |
| 2002-01-17 | 702.25 |
| 2002-01-18 | 697.91 |
| 2002-01-21 | . |
| 2002-01-22 | 699.26 |
| 2002-01-23 | 705.96 |
| 2002-01-24 | 710.69 |
| 2002-01-25 | 698.36 |
| 2002-01-28 | 707.74 |
| 2002-01-29 | 694.75 |
| 2002-01-30 | 677.30 |
| 2002-01-31 | 686.89 |
| 2002-02-01 | 684.05 |
| 2002-02-04 | 674.51 |
| 2002-02-05 | 658.98 |
| 2002-02-06 | 651.20 |
| 2002-02-07 | 661.03 |
| 2002-02-08 | 668.45 |
| 2002-02-11 | 680.86 |
| 2002-02-12 | 679.18 |
| 2002-02-13 | 678.72 |
| 2002-02-14 | 693.30 |
| 2002-02-15 | 687.51 |
| 2002-02-18 | . |
| 2002-02-19 | 658.44 |
| 2002-02-20 | 656.30 |
| 2002-02-21 | 668.93 |
| 2002-02-22 | 670.32 |
| 2002-02-25 | 673.80 |
| 2002-02-26 | 683.65 |
| 2002-02-27 | 689.01 |
| 2002-02-28 | 701.88 |
| 2002-03-01 | 702.99 |
| 2002-03-04 | 728.01 |
| 2002-03-05 | 730.32 |
| 2002-03-06 | 742.21 |
| 2002-03-07 | 738.67 |
| 2002-03-08 | 735.41 |
| 2002-03-11 | 729.66 |
| 2002-03-12 | 718.96 |
| 2002-03-13 | 712.57 |
| 2002-03-14 | 733.40 |
| 2002-03-15 | 749.14 |
| 2002-03-18 | 760.66 |
| 2002-03-19 | 769.73 |
| 2002-03-20 | 757.83 |
| 2002-03-21 | 755.88 |
| 2002-03-22 | 759.05 |
| 2002-03-25 | 754.37 |
| 2002-03-26 | 753.80 |
| 2002-03-27 | 753.23 |
| 2002-03-28 | 769.21 |
| 2002-03-29 | . |
| 2002-04-01 | 775.56 |
| 2002-04-02 | 767.53 |
| 2002-04-03 | 770.14 |
| 2002-04-04 | 757.55 |
| 2002-04-05 | 751.49 |
| 2002-04-08 | 729.26 |
| 2002-04-09 | 739.17 |
| 2002-04-10 | 757.12 |
| 2002-04-11 | 748.66 |
| 2002-04-12 | 751.18 |
| 2002-04-15 | 756.46 |
| 2002-04-16 | 781.26 |
| 2002-04-17 | 784.33 |
| 2002-04-18 | 792.76 |
| 2002-04-19 | 807.06 |
| 2002-04-22 | 793.72 |
| 2002-04-23 | 794.50 |
| 2002-04-24 | 789.02 |
| 2002-04-25 | 779.76 |
| 2002-04-26 | 786.98 |
| 2002-04-29 | 779.04 |
| 2002-04-30 | 791.11 |
| 2002-05-01 | 795.58 |
| 2002-05-02 | 796.83 |
| 2002-05-03 | 798.85 |
| 2002-05-06 | 800.14 |
| 2002-05-07 | 787.94 |
| 2002-05-08 | 806.96 |
| 2002-05-09 | 803.90 |
| 2002-05-10 | 806.00 |
| 2002-05-13 | 810.47 |
| 2002-05-14 | 816.88 |
| 2002-05-15 | 821.33 |
| 2002-05-16 | 818.01 |
| 2002-05-17 | 830.38 |
| 2002-05-20 | 824.58 |
| 2002-05-21 | 819.32 |
| 2002-05-22 | 821.11 |
| 2002-05-23 | 818.43 |
| 2002-05-24 | 819.28 |
| 2002-05-27 | . |
| 2002-05-28 | 822.68 |
| 2002-05-29 | 820.41 |
| 2002-05-30 | 811.19 |
| 2002-05-31 | 805.50 |
| 2002-06-03 | 803.91 |
| 2002-06-04 | 779.74 |
| 2002-06-05 | 777.13 |
| 2002-06-06 | 790.57 |
| 2002-06-07 | 774.65 |
| 2002-06-10 | 772.03 |
| 2002-06-11 | 784.45 |
| 2002-06-12 | 763.52 |
| 2002-06-13 | 758.12 |
| 2002-06-14 | 738.24 |
| 2002-06-17 | 767.01 |
| 2002-06-18 | 767.47 |
| 2002-06-19 | 752.98 |
| 2002-06-20 | 743.48 |
| 2002-06-21 | 751.63 |
| 2002-06-24 | 733.71 |
| 2002-06-25 | 746.51 |
| 2002-06-26 | 730.89 |
| 2002-06-27 | 734.93 |
| 2002-06-28 | 779.21 |
| 2002-07-01 | 778.46 |
| 2002-07-02 | 721.64 |
| 2002-07-03 | 703.59 |
| 2002-07-04 | . |
| 2002-07-05 | 730.95 |
| 2002-07-08 | 744.92 |
| 2002-07-09 | 741.58 |
| 2002-07-10 | 713.78 |
| 2002-07-11 | 683.28 |
| 2002-07-12 | 671.52 |
| 2002-07-15 | 646.32 |
| 2002-07-16 | 648.31 |
| 2002-07-17 | 671.15 |
| 2002-07-18 | 673.46 |
| 2002-07-19 | 632.65 |
| 2002-07-22 | 587.66 |
| 2002-07-23 | 552.24 |
| 2002-07-24 | 533.86 |
| 2002-07-25 | 585.72 |
| 2002-07-26 | 594.55 |
| 2002-07-29 | 630.57 |
| 2002-07-30 | 628.03 |
| 2002-07-31 | 639.84 |
| 2002-08-01 | 607.15 |
| 2002-08-02 | 614.35 |
| 2002-08-05 | 597.35 |
| 2002-08-06 | 618.55 |
| 2002-08-07 | 624.69 |
| 2002-08-08 | 647.73 |
| 2002-08-09 | 665.97 |
| 2002-08-12 | 660.49 |
| 2002-08-13 | 666.84 |
| 2002-08-14 | 637.41 |
| 2002-08-15 | 659.76 |
| 2002-08-16 | 661.87 |
| 2002-08-19 | 691.35 |
| 2002-08-20 | 683.70 |
| 2002-08-21 | 706.25 |
| 2002-08-22 | 723.09 |
| 2002-08-23 | 701.70 |
| 2002-08-26 | 695.85 |
| 2002-08-27 | 722.19 |
| 2002-08-28 | 689.39 |
| 2002-08-29 | 661.94 |
| 2002-08-30 | 664.78 |
| 2002-09-02 | . |
| 2002-09-03 | 631.25 |
| 2002-09-04 | 624.48 |
| 2002-09-05 | 610.21 |
| 2002-09-06 | 626.53 |
| 2002-09-09 | 616.12 |
| 2002-09-10 | 635.56 |
| 2002-09-11 | 655.19 |
| 2002-09-12 | 616.79 |
| 2002-09-13 | 594.50 |
| 2002-09-16 | 586.38 |
| 2002-09-17 | 578.53 |
| 2002-09-18 | 548.15 |
| 2002-09-19 | 536.99 |
| 2002-09-20 | 528.72 |
| 2002-09-23 | 499.03 |
| 2002-09-24 | 477.41 |
| 2002-09-25 | 487.93 |
| 2002-09-26 | 527.82 |
| 2002-09-27 | 524.77 |
| 2002-09-30 | 481.19 |
| 2002-10-01 | 489.76 |
| 2002-10-02 | 513.32 |
| 2002-10-03 | 494.05 |
| 2002-10-04 | 455.14 |
| 2002-10-07 | 451.83 |
| 2002-10-08 | 452.55 |
| 2002-10-09 | 447.84 |
| 2002-10-10 | 479.34 |
| 2002-10-11 | 517.29 |
| 2002-10-14 | 514.02 |
| 2002-10-15 | 571.00 |
| 2002-10-16 | 575.90 |
| 2002-10-17 | 588.14 |
| 2002-10-18 | 589.81 |
| 2002-10-21 | 585.39 |
| 2002-10-22 | 580.88 |
| 2002-10-23 | 548.00 |
| 2002-10-24 | 565.78 |
| 2002-10-25 | 565.80 |
| 2002-10-28 | 589.22 |
| 2002-10-29 | 558.08 |
| 2002-10-30 | 574.24 |
| 2002-10-31 | 599.33 |
| 2002-11-01 | 586.14 |
| 2002-11-04 | 617.73 |
| 2002-11-05 | 630.15 |
| 2002-11-06 | 626.95 |
| 2002-11-07 | 605.88 |
| 2002-11-08 | 589.57 |
| 2002-11-11 | 582.10 |
| 2002-11-12 | 580.32 |
| 2002-11-13 | 575.06 |
| 2002-11-14 | 605.58 |
| 2002-11-15 | 617.40 |
| 2002-11-18 | 632.32 |
| 2002-11-19 | 621.95 |
| 2002-11-20 | 616.12 |
| 2002-11-21 | 647.99 |
| 2002-11-22 | 660.23 |
| 2002-11-25 | 643.38 |
| 2002-11-26 | 620.11 |
| 2002-11-27 | 628.17 |
| 2002-11-28 | . |
| 2002-11-29 | 637.65 |
| 2002-12-02 | 629.93 |
| 2002-12-03 | 613.40 |
| 2002-12-04 | 604.30 |
| 2002-12-05 | 593.40 |
| 2002-12-06 | 594.84 |
| 2002-12-09 | 576.62 |
| 2002-12-10 | 589.28 |
| 2002-12-11 | 605.11 |
| 2002-12-12 | 600.77 |
| 2002-12-13 | 595.84 |
| 2002-12-16 | 630.56 |
| 2002-12-17 | 636.25 |
| 2002-12-18 | 614.81 |
| 2002-12-19 | 601.81 |
| 2002-12-20 | 608.71 |
| 2002-12-23 | 607.76 |
| 2002-12-24 | 612.27 |
| 2002-12-25 | . |
| 2002-12-26 | 613.82 |
| 2002-12-27 | 601.48 |
| 2002-12-30 | 603.25 |
| 2002-12-31 | 616.15 |
| 2003-01-01 | . |
| 2003-01-02 | 638.65 |
| 2003-01-03 | 643.22 |
| 2003-01-06 | 650.08 |
| 2003-01-07 | 636.13 |
| 2003-01-08 | 621.21 |
| 2003-01-09 | 634.91 |
| 2003-01-10 | 642.69 |
| 2003-01-13 | 648.31 |
| 2003-01-14 | 654.59 |
| 2003-01-15 | 645.23 |
| 2003-01-16 | 643.84 |
| 2003-01-17 | 622.99 |
| 2003-01-20 | . |
| 2003-01-21 | 605.32 |
| 2003-01-22 | 593.94 |
| 2003-01-23 | 601.71 |
| 2003-01-24 | 597.04 |
| 2003-01-27 | 576.72 |
| 2003-01-28 | 575.68 |
| 2003-01-29 | 571.91 |
| 2003-01-30 | 597.07 |
| 2003-01-31 | 597.92 |
| 2003-02-03 | 609.48 |
| 2003-02-04 | 596.71 |
| 2003-02-05 | 604.07 |
| 2003-02-06 | 596.09 |
| 2003-02-07 | 586.95 |
| 2003-02-10 | 576.56 |
| 2003-02-11 | 593.11 |
| 2003-02-12 | 574.36 |
| 2003-02-13 | 587.35 |
| 2003-02-14 | 610.00 |
| 2003-02-17 | . |
| 2003-02-18 | 621.99 |
| 2003-02-19 | 608.80 |
| 2003-02-20 | 599.88 |
| 2003-02-21 | 607.61 |
| 2003-02-24 | 593.68 |
| 2003-02-25 | 570.36 |
| 2003-02-26 | 566.52 |
| 2003-02-27 | 577.08 |
| 2003-02-28 | 590.58 |
| 2003-03-03 | 600.54 |
| 2003-03-04 | 581.22 |
| 2003-03-05 | 581.79 |
| 2003-03-06 | 569.56 |
| 2003-03-07 | 561.72 |
| 2003-03-10 | 547.13 |
| 2003-03-11 | 540.00 |
| 2003-03-12 | 518.11 |
| 2003-03-13 | 541.25 |
| 2003-03-14 | 592.65 |
| 2003-03-17 | 608.07 |
| 2003-03-18 | 598.65 |
| 2003-03-19 | 606.17 |
| 2003-03-20 | 592.03 |
| 2003-03-21 | 621.63 |
| 2003-03-24 | 591.99 |
| 2003-03-25 | 603.68 |
| 2003-03-26 | 602.48 |
| 2003-03-27 | 586.44 |
| 2003-03-28 | 592.71 |
| 2003-03-31 | 573.80 |
| 2003-04-01 | 577.83 |
| 2003-04-02 | 596.11 |
| 2003-04-03 | 605.44 |
| 2003-04-04 | 612.60 |
| 2003-04-07 | 636.40 |
| 2003-04-08 | 631.67 |
| 2003-04-09 | 626.27 |
| 2003-04-10 | 615.98 |
| 2003-04-11 | 619.17 |
| 2003-04-14 | 635.79 |
| 2003-04-15 | 647.78 |
| 2003-04-16 | 645.42 |
| 2003-04-17 | 649.19 |
| 2003-04-18 | . |
| 2003-04-21 | 646.39 |
| 2003-04-22 | 659.86 |
| 2003-04-23 | 676.53 |
| 2003-04-24 | 665.31 |
| 2003-04-25 | 654.82 |
| 2003-04-28 | 672.05 |
| 2003-04-29 | 673.87 |
| 2003-04-30 | 687.84 |
| 2003-05-01 | 694.16 |
| 2003-05-02 | 689.92 |
| 2003-05-05 | 699.16 |
| 2003-05-06 | 722.40 |
| 2003-05-07 | 720.81 |
| 2003-05-08 | 699.63 |
| 2003-05-09 | 704.97 |
| 2003-05-12 | 710.36 |
| 2003-05-13 | 715.18 |
| 2003-05-14 | 715.36 |
| 2003-05-15 | 718.14 |
| 2003-05-16 | 719.75 |
| 2003-05-19 | 691.89 |
| 2003-05-20 | 685.20 |
| 2003-05-21 | 683.06 |
| 2003-05-22 | 684.07 |
| 2003-05-23 | 697.28 |
| 2003-05-26 | . |
| 2003-05-27 | 696.71 |
| 2003-05-28 | 704.52 |
| 2003-05-29 | 717.06 |
| 2003-05-30 | 717.25 |
| 2003-06-02 | 726.82 |
| 2003-06-03 | 730.55 |
| 2003-06-04 | 732.81 |
| 2003-06-05 | 743.08 |
| 2003-06-06 | 750.92 |
| 2003-06-09 | 747.92 |
| 2003-06-10 | 748.71 |
| 2003-06-11 | 770.07 |
| 2003-06-12 | 779.07 |
| 2003-06-13 | 770.23 |
| 2003-06-16 | 790.23 |
| 2003-06-17 | 797.17 |
| 2003-06-18 | 793.69 |
| 2003-06-19 | 771.45 |
| 2003-06-20 | 774.77 |
| 2003-06-23 | 747.46 |
| 2003-06-24 | 746.64 |
| 2003-06-25 | 750.15 |
| 2003-06-26 | 742.82 |
| 2003-06-27 | 738.22 |
| 2003-06-30 | 733.22 |
| 2003-07-01 | 727.49 |
| 2003-07-02 | 743.03 |
| 2003-07-03 | 749.57 |
| 2003-07-04 | . |
| 2003-07-07 | 752.92 |
| 2003-07-08 | 755.61 |
| 2003-07-09 | 745.57 |
| 2003-07-10 | 737.79 |
| 2003-07-11 | 747.46 |
| 2003-07-14 | 762.16 |
| 2003-07-15 | 763.29 |
| 2003-07-16 | 759.14 |
| 2003-07-17 | 748.96 |
| 2003-07-18 | 750.12 |
| 2003-07-21 | 742.76 |
| 2003-07-22 | 747.42 |
| 2003-07-23 | 753.05 |
| 2003-07-24 | 779.55 |
| 2003-07-25 | 770.26 |
| 2003-07-28 | 788.49 |
| 2003-07-29 | 783.71 |
| 2003-07-30 | 782.91 |
| 2003-07-31 | 788.87 |
| 2003-08-01 | 781.89 |
| 2003-08-04 | 782.20 |
| 2003-08-05 | 794.46 |
| 2003-08-06 | 777.22 |
| 2003-08-07 | 776.89 |
| 2003-08-08 | 775.03 |
| 2003-08-11 | 778.74 |
| 2003-08-12 | 790.65 |
| 2003-08-13 | 790.24 |
| 2003-08-14 | 802.31 |
| 2003-08-15 | 804.69 |
| 2003-08-18 | 803.86 |
| 2003-08-19 | 799.24 |
| 2003-08-20 | 792.80 |
| 2003-08-21 | 776.81 |
| 2003-08-22 | 767.26 |
| 2003-08-25 | 759.42 |
| 2003-08-26 | 747.58 |
| 2003-08-27 | 754.89 |
| 2003-08-28 | 765.56 |
| 2003-08-29 | 760.53 |
| 2003-09-01 | . |
| 2003-09-02 | 761.83 |
| 2003-09-03 | 779.84 |
| 2003-09-04 | 778.04 |
| 2003-09-05 | 781.82 |
| 2003-09-08 | 794.53 |
| 2003-09-09 | 790.57 |
| 2003-09-10 | 782.27 |
| 2003-09-11 | 780.67 |
| 2003-09-12 | 779.51 |
| 2003-09-15 | 785.50 |
| 2003-09-16 | 790.38 |
| 2003-09-17 | 796.04 |
| 2003-09-18 | 808.04 |
| 2003-09-19 | 804.23 |
| 2003-09-22 | 788.77 |
| 2003-09-23 | 785.10 |
| 2003-09-24 | 782.89 |
| 2003-09-25 | 775.56 |
| 2003-09-26 | 768.48 |
| 2003-09-29 | 759.76 |
| 2003-09-30 | 754.97 |
| 2003-10-01 | 777.01 |
| 2003-10-02 | 778.80 |
| 2003-10-03 | 801.29 |
| 2003-10-06 | 800.06 |
| 2003-10-07 | 797.71 |
| 2003-10-08 | 800.13 |
| 2003-10-09 | 817.90 |
| 2003-10-10 | 818.34 |
| 2003-10-13 | 823.84 |
| 2003-10-14 | 820.71 |
| 2003-10-15 | 818.66 |
| 2003-10-16 | 823.61 |
| 2003-10-17 | 813.28 |
| 2003-10-20 | 819.93 |
| 2003-10-21 | 819.21 |
| 2003-10-22 | 807.51 |
| 2003-10-23 | 797.51 |
| 2003-10-24 | 799.16 |
| 2003-10-27 | 810.25 |
| 2003-10-28 | 814.44 |
| 2003-10-29 | 820.39 |
| 2003-10-30 | 831.19 |
| 2003-10-31 | 824.19 |
| 2003-11-03 | 834.85 |
| 2003-11-04 | 835.73 |
| 2003-11-05 | 829.55 |
| 2003-11-06 | 821.12 |
| 2003-11-07 | 834.46 |
| 2003-11-10 | 827.74 |
| 2003-11-11 | 825.45 |
| 2003-11-12 | 836.92 |
| 2003-11-13 | 839.72 |
| 2003-11-14 | 851.06 |
| 2003-11-17 | 828.73 |
| 2003-11-18 | 833.90 |
| 2003-11-19 | 833.22 |
| 2003-11-20 | 831.04 |
| 2003-11-21 | 839.95 |
| 2003-11-24 | 839.02 |
| 2003-11-25 | 844.92 |
| 2003-11-26 | 856.26 |
| 2003-11-27 | . |
| 2003-11-28 | 866.00 |
| 2003-12-01 | 882.33 |
| 2003-12-02 | 888.13 |
| 2003-12-03 | 905.38 |
| 2003-12-04 | 900.99 |
| 2003-12-05 | 900.17 |
| 2003-12-08 | 896.67 |
| 2003-12-09 | 898.06 |
| 2003-12-10 | 895.78 |
| 2003-12-11 | 898.52 |
| 2003-12-12 | 909.43 |
| 2003-12-15 | 915.58 |
| 2003-12-16 | 919.22 |
| 2003-12-17 | 912.48 |
| 2003-12-18 | 919.20 |
| 2003-12-19 | 924.82 |
| 2003-12-22 | 928.08 |
| 2003-12-23 | 927.76 |
| 2003-12-24 | 931.56 |
| 2003-12-25 | . |
| 2003-12-26 | 931.19 |
| 2003-12-29 | 938.18 |
| 2003-12-30 | 944.48 |
| 2003-12-31 | 954.82 |
| 2004-01-01 | . |
| 2004-01-02 | 963.88 |
| 2004-01-05 | 979.00 |
| 2004-01-06 | 986.97 |
| 2004-01-07 | 978.09 |
| 2004-01-08 | 988.95 |
| 2004-01-09 | 1006.47 |
| 2004-01-12 | 991.87 |
| 2004-01-13 | 992.99 |
| 2004-01-14 | 990.62 |
| 2004-01-15 | 996.43 |
| 2004-01-16 | 990.36 |
| 2004-01-19 | . |
| 2004-01-20 | 995.24 |
| 2004-01-21 | 1003.66 |
| 2004-01-22 | 1021.42 |
| 2004-01-23 | 1022.08 |
| 2004-01-26 | 1005.40 |
| 2004-01-27 | 1017.46 |
| 2004-01-28 | 1016.87 |
| 2004-01-29 | 980.40 |
| 2004-01-30 | 969.91 |
| 2004-02-02 | 989.47 |
| 2004-02-03 | 994.07 |
| 2004-02-04 | 977.92 |
| 2004-02-05 | 981.53 |
| 2004-02-06 | 997.33 |
| 2004-02-09 | 1008.27 |
| 2004-02-10 | 1013.22 |
| 2004-02-11 | 1015.10 |
| 2004-02-12 | 1026.01 |
| 2004-02-13 | 1018.82 |
| 2004-02-16 | . |
| 2004-02-17 | 1033.13 |
| 2004-02-18 | 1029.82 |
| 2004-02-19 | 1028.32 |
| 2004-02-20 | 1009.37 |
| 2004-02-23 | 1013.00 |
| 2004-02-24 | 1011.06 |
| 2004-02-25 | 999.85 |
| 2004-02-26 | 984.49 |
| 2004-02-27 | 989.99 |
| 2004-03-01 | 985.01 |
| 2004-03-02 | 980.93 |
| 2004-03-03 | 962.39 |
| 2004-03-04 | 973.75 |
| 2004-03-05 | 994.67 |
| 2004-03-08 | 990.69 |
| 2004-03-09 | 978.93 |
| 2004-03-10 | 974.26 |
| 2004-03-11 | 947.51 |
| 2004-03-12 | 945.96 |
| 2004-03-15 | 920.25 |
| 2004-03-16 | 941.79 |
| 2004-03-17 | 948.48 |
| 2004-03-18 | 946.47 |
| 2004-03-19 | 945.36 |
| 2004-03-22 | 929.75 |
| 2004-03-23 | 924.71 |
| 2004-03-24 | 912.99 |
| 2004-03-25 | 927.17 |
| 2004-03-26 | 928.65 |
| 2004-03-29 | 945.57 |
| 2004-03-30 | 944.98 |
| 2004-03-31 | 950.54 |
| 2004-04-01 | 979.03 |
| 2004-04-02 | 979.70 |
| 2004-04-05 | 980.92 |
| 2004-04-06 | 975.16 |
| 2004-04-07 | 981.58 |
| 2004-04-08 | 982.68 |
| 2004-04-09 | . |
| 2004-04-12 | 979.92 |
| 2004-04-13 | 972.12 |
| 2004-04-14 | 957.26 |
| 2004-04-15 | 945.92 |
| 2004-04-16 | 963.91 |
| 2004-04-19 | 962.86 |
| 2004-04-20 | 967.19 |
| 2004-04-21 | 952.24 |
| 2004-04-22 | 953.17 |
| 2004-04-23 | 956.92 |
| 2004-04-26 | 954.78 |
| 2004-04-27 | 960.42 |
| 2004-04-28 | 939.81 |
| 2004-04-29 | 934.23 |
| 2004-04-30 | 930.36 |
| 2004-05-03 | 939.87 |
| 2004-05-04 | 950.51 |
| 2004-05-05 | 961.43 |
| 2004-05-06 | 930.01 |
| 2004-05-07 | 909.83 |
| 2004-05-10 | 880.52 |
| 2004-05-11 | 892.72 |
| 2004-05-12 | 882.07 |
| 2004-05-13 | 896.97 |
| 2004-05-14 | 894.21 |
| 2004-05-17 | 894.65 |
| 2004-05-18 | 903.05 |
| 2004-05-19 | 930.76 |
| 2004-05-20 | 915.39 |
| 2004-05-21 | 921.50 |
| 2004-05-24 | 928.49 |
| 2004-05-25 | 934.32 |
| 2004-05-26 | 945.30 |
| 2004-05-27 | 962.66 |
| 2004-05-28 | 946.70 |
| 2004-05-31 | . |
| 2004-06-01 | 944.80 |
| 2004-06-02 | 951.58 |
| 2004-06-03 | 957.82 |
| 2004-06-04 | 974.09 |
| 2004-06-07 | 985.49 |
| 2004-06-08 | 980.12 |
| 2004-06-09 | 963.77 |
| 2004-06-10 | 968.29 |
| 2004-06-11 | . |
| 2004-06-14 | 950.70 |
| 2004-06-15 | 962.76 |
| 2004-06-16 | 962.50 |
| 2004-06-17 | 969.48 |
| 2004-06-18 | 982.41 |
| 2004-06-21 | 978.19 |
| 2004-06-22 | 965.71 |
| 2004-06-23 | 973.69 |
| 2004-06-24 | 982.48 |
| 2004-06-25 | 977.79 |
| 2004-06-28 | 991.30 |
| 2004-06-29 | 979.58 |
| 2004-06-30 | 974.27 |
| 2004-07-01 | 966.36 |
| 2004-07-02 | 970.07 |
| 2004-07-05 | . |
| 2004-07-06 | 957.84 |
| 2004-07-07 | 961.98 |
| 2004-07-08 | 970.52 |
| 2004-07-09 | 970.92 |
| 2004-07-12 | 968.61 |
| 2004-07-13 | 962.67 |
| 2004-07-14 | 960.41 |
| 2004-07-15 | 940.60 |
| 2004-07-16 | 943.52 |
| 2004-07-19 | 939.66 |
| 2004-07-20 | 940.18 |
| 2004-07-21 | 937.52 |
| 2004-07-22 | 922.45 |
| 2004-07-23 | 908.22 |
| 2004-07-26 | 905.31 |
| 2004-07-27 | 914.61 |
| 2004-07-28 | 914.11 |
| 2004-07-29 | 932.42 |
| 2004-07-30 | 931.02 |
| 2004-08-02 | 929.89 |
| 2004-08-03 | 940.77 |
| 2004-08-04 | 932.87 |
| 2004-08-05 | 940.87 |
| 2004-08-06 | 931.50 |
| 2004-08-09 | 920.37 |
| 2004-08-10 | 938.05 |
| 2004-08-11 | 924.17 |
| 2004-08-12 | 929.25 |
| 2004-08-13 | 936.36 |
| 2004-08-16 | 943.88 |
| 2004-08-17 | 950.68 |
| 2004-08-18 | 953.38 |
| 2004-08-19 | 962.71 |
| 2004-08-20 | 957.49 |
| 2004-08-23 | 963.41 |
| 2004-08-24 | 958.21 |
| 2004-08-25 | 956.03 |
| 2004-08-26 | 963.51 |
| 2004-08-27 | 965.47 |
| 2004-08-30 | 963.06 |
| 2004-08-31 | 960.88 |
| 2004-09-01 | 966.14 |
| 2004-09-02 | 970.57 |
| 2004-09-03 | 972.46 |
| 2004-09-06 | . |
| 2004-09-07 | 979.82 |
| 2004-09-08 | 983.86 |
| 2004-09-09 | 978.34 |
| 2004-09-10 | 995.14 |
| 2004-09-13 | 1003.23 |
| 2004-09-14 | 1002.78 |
| 2004-09-15 | 991.54 |
| 2004-09-16 | 990.56 |
| 2004-09-17 | 1007.48 |
| 2004-09-20 | 1000.97 |
| 2004-09-21 | 1017.53 |
| 2004-09-22 | 1008.03 |
| 2004-09-23 | 997.38 |
| 2004-09-24 | 994.70 |
| 2004-09-27 | 990.05 |
| 2004-09-28 | 995.28 |
| 2004-09-29 | 1005.11 |
| 2004-09-30 | 1003.02 |
| 2004-10-01 | 1028.03 |
| 2004-10-04 | 1031.47 |
| 2004-10-05 | 1036.16 |
| 2004-10-06 | 1035.30 |
| 2004-10-07 | 1029.80 |
| 2004-10-08 | 1037.06 |
| 2004-10-11 | 1033.90 |
| 2004-10-12 | 1020.96 |
| 2004-10-13 | 1021.00 |
| 2004-10-14 | 1020.36 |
| 2004-10-15 | 1022.90 |
| 2004-10-18 | 1025.70 |
| 2004-10-19 | 1037.19 |
| 2004-10-20 | 1027.94 |
| 2004-10-21 | 1035.99 |
| 2004-10-22 | 1043.26 |
| 2004-10-25 | 1032.75 |
| 2004-10-26 | 1035.93 |
| 2004-10-27 | 1050.68 |
| 2004-10-28 | 1063.74 |
| 2004-10-29 | 1056.99 |
| 2004-11-01 | 1068.23 |
| 2004-11-02 | 1071.99 |
| 2004-11-03 | 1086.82 |
| 2004-11-04 | 1087.22 |
| 2004-11-05 | 1093.32 |
| 2004-11-08 | 1095.52 |
| 2004-11-09 | 1090.81 |
| 2004-11-10 | 1096.23 |
| 2004-11-11 | 1107.23 |
| 2004-11-12 | 1108.35 |
| 2004-11-15 | 1107.59 |
| 2004-11-16 | 1102.77 |
| 2004-11-17 | 1120.92 |
| 2004-11-18 | 1106.95 |
| 2004-11-19 | 1098.51 |
| 2004-11-22 | 1092.86 |
| 2004-11-23 | 1098.74 |
| 2004-11-24 | 1104.39 |
| 2004-11-25 | . |
| 2004-11-26 | 1116.14 |
| 2004-11-29 | 1113.78 |
| 2004-11-30 | 1110.03 |
| 2004-12-01 | 1128.84 |
| 2004-12-02 | 1139.11 |
| 2004-12-03 | 1137.52 |
| 2004-12-06 | 1137.16 |
| 2004-12-07 | 1143.52 |
| 2004-12-08 | 1127.32 |
| 2004-12-09 | 1117.10 |
| 2004-12-10 | 1122.04 |
| 2004-12-13 | 1141.73 |
| 2004-12-14 | 1147.12 |
| 2004-12-15 | 1149.27 |
| 2004-12-16 | 1145.96 |
| 2004-12-17 | 1123.38 |
| 2004-12-20 | 1143.63 |
| 2004-12-21 | 1135.02 |
| 2004-12-22 | 1147.50 |
| 2004-12-23 | 1164.11 |
| 2004-12-24 | . |
| 2004-12-27 | 1172.66 |
| 2004-12-28 | 1171.62 |
| 2004-12-29 | 1170.36 |
| 2004-12-30 | 1170.25 |
| 2004-12-31 | 1166.15 |
| 2005-01-03 | 1162.04 |
| 2005-01-04 | 1149.42 |
| 2005-01-05 | 1140.41 |
| 2005-01-06 | 1144.97 |
| 2005-01-07 | 1145.95 |
| 2005-01-10 | 1156.61 |
| 2005-01-11 | 1153.65 |
| 2005-01-12 | 1152.31 |
| 2005-01-13 | 1147.55 |
| 2005-01-14 | 1146.65 |
| 2005-01-17 | . |
| 2005-01-18 | 1151.79 |
| 2005-01-19 | 1151.26 |
| 2005-01-20 | 1132.69 |
| 2005-01-21 | 1137.83 |
| 2005-01-24 | 1136.71 |
| 2005-01-25 | 1138.00 |
| 2005-01-26 | 1142.87 |
| 2005-01-27 | 1143.32 |
#2005-01-28|1132.61
#2005-01-31|1150.29
#2005-02-01|1153.66
#2005-02-02|1161.89
#2005-02-03|1144.30
#2005-02-04|1146.85
#2005-02-07|1143.85
#2005-02-08|1138.52
#2005-02-09|1136.88
#2005-02-10|1156.06
#2005-02-11|1176.52
#2005-02-14|1183.30
#2005-02-15|1184.69
#2005-02-16|1176.02
#2005-02-17|1181.19
#2005-02-18|1188.29
#2005-02-21| .
#2005-02-22|1192.30
#2005-02-23|1181.46
#2005-02-24|1186.67
#2005-02-25|1200.22
#2005-02-28|1206.33
#2005-03-01|1207.56
#2005-03-02|1200.40
#2005-03-03|1198.80
#2005-03-04|1216.41
#2005-03-07|1214.06
#2005-03-08|1226.28
#2005-03-09|1214.65
#2005-03-10|1216.98
#2005-03-11|1230.69
#2005-03-14|1223.95
#2005-03-15|1231.25
#2005-03-16|1213.79
#2005-03-17|1212.91
#2005-03-18|1209.93
#2005-03-21|1192.50
#2005-03-22|1195.52
#2005-03-23|1176.25
#2005-03-24|1185.77
#2005-03-25| .
#2005-03-28|1177.45
#2005-03-29|1181.75
#2005-03-30|1177.17
#2005-03-31|1179.45
#2005-04-01|1178.31
#2005-04-04|1152.61
#2005-04-05|1162.82
#2005-04-06|1169.02
#2005-04-07|1183.06
#2005-04-08|1177.46
#2005-04-11|1192.08
#2005-04-12|1178.18
#2005-04-13|1185.75
#2005-04-14|1173.53
#2005-04-15|1159.67
#2005-04-18|1140.58
#2005-04-19|1149.44
#2005-04-20|1147.25
#2005-04-21|1147.20
#2005-04-22|1158.87
#2005-04-25|1148.31
#2005-04-26|1147.77
#2005-04-27|1128.81
#2005-04-28|1120.95
#2005-04-29|1118.27
#2005-05-02|1125.61
#2005-05-03|1138.73
#2005-05-04|1152.02
#2005-05-05|1163.16
#2005-05-06|1156.77
#2005-05-09|1149.50
#2005-05-10|1141.11
#2005-05-11|1127.36
#2005-05-12|1139.67
#2005-05-13|1134.92
#2005-05-16|1129.45
#2005-05-17|1125.95
#2005-05-18|1148.32
#2005-05-19|1155.00
#2005-05-20|1143.61
#2005-05-23|1156.46
#2005-05-24|1158.05
#2005-05-25|1155.64
#2005-05-26|1161.72
#2005-05-27|1172.03
#2005-05-30| .
#2005-05-31|1145.11
#2005-06-01|1155.67
#2005-06-02|1163.93
#2005-06-03|1154.13
#2005-06-06|1149.71
#2005-06-07|1161.37
#2005-06-08|1162.74
#2005-06-09|1146.88
#2005-06-10|1148.02
#2005-06-13|1140.25
#2005-06-14|1136.48
#2005-06-15|1146.80
#2005-06-16|1151.37
#2005-06-17|1175.64
#2005-06-20|1153.57
#2005-06-21|1164.19
#2005-06-22|1173.43
#2005-06-23|1167.44
#2005-06-24|1160.86
#2005-06-27|1150.61
#2005-06-28|1151.96
#2005-06-29|1159.24
#2005-06-30|1165.35
#2005-07-01|1160.51
#2005-07-04| .
#2005-07-05|1151.96
#2005-07-06|1159.58
#2005-07-07|1142.00
#2005-07-08|1156.89
#2005-07-11|1189.16
#2005-07-12|1197.70
#2005-07-13|1198.09
#2005-07-14|1212.52
#2005-07-15|1211.49
#2005-07-18|1213.74
#2005-07-19|1224.31
#2005-07-20|1226.73
#2005-07-21|1254.07
#2005-07-22|1243.48
#2005-07-25|1236.85
#2005-07-26|1233.68
#2005-07-27|1240.12
#2005-07-28|1251.05
#2005-07-29|1247.84
#2005-08-01|1257.33
#2005-08-02|1272.98
#2005-08-03|1277.49
#2005-08-04|1271.27
#2005-08-05|1261.14
#2005-08-08|1262.36
#2005-08-09|1272.53
#2005-08-10|1292.09
#2005-08-11|1297.59
#2005-08-12|1283.68
#2005-08-15|1277.67
#2005-08-16|1267.60
#2005-08-17|1257.89
#2005-08-18|1240.09
#2005-08-19|1250.80
#2005-08-22|1257.83
#2005-08-23|1242.14
#2005-08-24|1242.44
#2005-08-25|1225.49
#2005-08-26|1219.01
#2005-08-29|1218.57
#2005-08-30|1210.11
#2005-08-31|1232.88
#2005-09-01|1252.35
#2005-09-02|1257.49
#2005-09-05| .
#2005-09-06|1287.13
#2005-09-07|1294.28
#2005-09-08|1292.95
#2005-09-09|1299.83
#2005-09-12|1281.10
#2005-09-13|1269.54
#2005-09-14|1274.95
#2005-09-15|1263.61
#2005-09-16|1272.25
#2005-09-19|1259.69
#2005-09-20|1275.43
#2005-09-21|1261.51
#2005-09-22|1243.12
#2005-09-23|1246.33
#2005-09-26|1275.38
#2005-09-27|1264.89
#2005-09-28|1288.85
#2005-09-29|1283.01
#2005-09-30|1297.97
#2005-10-03|1293.03
#2005-10-04|1305.65
#2005-10-05|1293.50
#2005-10-06|1296.83
#2005-10-07|1290.95
#2005-10-10|1287.50
#2005-10-11|1290.29
#2005-10-12|1289.36
#2005-10-13|1267.41
#2005-10-14|1297.66
#2005-10-17|1292.34
#2005-10-18|1273.83
#2005-10-19|1249.50
#2005-10-20|1260.41
#2005-10-21|1256.53
#2005-10-24|1270.37
#2005-10-25|1280.19
#2005-10-26|1289.48
#2005-10-27|1285.43
#2005-10-28|1277.65
#2005-10-31|1298.91
#2005-11-01|1305.46
#2005-11-02|1313.84
#2005-11-03|1337.10
#2005-11-04|1313.55
#2005-11-07|1313.15
#2005-11-08|1302.77
#2005-11-09|1294.92
#2005-11-10|1316.74
#2005-11-11|1335.94
#2005-11-14|1332.68
#2005-11-15|1326.33
#2005-11-16|1316.33
#2005-11-17|1320.33
#2005-11-18|1331.95
#2005-11-21|1345.13
#2005-11-22|1338.50
#2005-11-23|1359.44
#2005-11-24| .
#2005-11-25|1347.50
#2005-11-28|1353.06
#2005-11-29|1357.11
#2005-11-30|1347.79
#2005-12-01|1360.77
#2005-12-02|1362.36
#2005-12-05|1365.51
#2005-12-06|1385.51
#2005-12-07|1374.99
#2005-12-08|1379.53
#2005-12-09|1376.53
#2005-12-12|1398.41
#2005-12-13|1397.59
#2005-12-14|1405.37
#2005-12-15|1394.27
#2005-12-16|1412.79
#2005-12-19|1405.60
#2005-12-20|1402.54
#2005-12-21|1409.83
#2005-12-22|1421.86
#2005-12-23|1424.33
#2005-12-26| .
#2005-12-27|1423.88
#2005-12-28|1424.59
#2005-12-29|1420.99
#2005-12-30|1396.41
#2006-01-02| .
#2006-01-03|1430.50
#2006-01-04|1474.76
#2006-01-05|1475.73
#2006-01-06|1488.77
#2006-01-09|1475.18
#2006-01-10|1462.81
#2006-01-11|1476.37
#2006-01-12|1482.92
#2006-01-13|1471.42
#2006-01-16| .
#2006-01-17|1451.50
#2006-01-18|1435.64
#2006-01-19|1449.67
#2006-01-20|1427.63
#2006-01-23|1441.54
#2006-01-24|1441.29
#2006-01-25|1467.47
#2006-01-26|1508.26
#2006-01-27|1513.44
#2006-01-30|1497.87
#2006-01-31|1515.01
#2006-02-01|1534.07
#2006-02-02|1512.21
#2006-02-03|1493.35
#2006-02-06|1490.65
#2006-02-07|1499.60
#2006-02-08|1486.53
#2006-02-09|1518.67
#2006-02-10|1504.09
#2006-02-13|1529.47
#2006-02-14|1532.07
#2006-02-15|1520.27
#2006-02-16|1551.21
#2006-02-17|1565.91
#2006-02-20| .
#2006-02-21|1572.26
#2006-02-22|1588.41
#2006-02-23|1590.36
#2006-02-24|1592.11
#2006-02-27|1603.18
#2006-02-28|1594.71
#2006-03-01|1616.84
#2006-03-02|1602.98
#2006-03-03|1588.01
#2006-03-06|1584.91
#2006-03-07|1555.53
#2006-03-08|1545.27
#2006-03-09|1548.86
#2006-03-10|1573.15
#2006-03-13|1599.45
#2006-03-14|1609.47
#2006-03-15|1627.08
#2006-03-16|1646.89
#2006-03-17|1652.94
#2006-03-20|1651.95
#2006-03-21|1644.57
#2006-03-22|1643.59
#2006-03-23|1629.17
#2006-03-24|1628.18
#2006-03-27|1613.67
#2006-03-28|1614.56
#2006-03-29|1614.81
#2006-03-30|1654.48
#2006-03-31|1647.76
#2006-04-03|1660.09
#2006-04-04|1664.62
#2006-04-05|1681.34
#2006-04-06|1674.46
#2006-04-07|1628.96
#2006-04-10|1625.34
#2006-04-11|1595.53
#2006-04-12|1588.56
#2006-04-13|1590.15
#2006-04-14| .
#2006-04-17|1615.51
#2006-04-18|1609.93
#2006-04-19|1638.91
#2006-04-20|1654.73
#2006-04-21|1668.13
#2006-04-24|1649.10
#2006-04-25|1655.24
#2006-04-26|1674.64
#2006-04-27|1693.57
#2006-04-28|1687.58
#2006-05-01|1690.52
#2006-05-02|1713.29
#2006-05-03|1694.44
#2006-05-04|1713.35
#2006-05-05|1748.66
#2006-05-08|1757.50
#2006-05-09|1770.33
#2006-05-10|1768.77
#2006-05-11|1775.13
#2006-05-12|1740.69
#2006-05-15|1703.68
#2006-05-16|1711.69
#2006-05-17|1631.47
#2006-05-18|1627.24
#2006-05-19|1652.62
#2006-05-22|1622.10
#2006-05-23|1666.53
#2006-05-24|1631.16
#2006-05-25|1662.48
#2006-05-26|1691.14
#2006-05-29| .
#2006-05-30|1656.98
#2006-05-31|1668.88
#2006-06-01|1668.72
#2006-06-02|1688.82
#2006-06-05|1679.56
#2006-06-06|1620.95
#2006-06-07|1623.28
#2006-06-08|1545.29
#2006-06-09|1570.64
#2006-06-12|1539.83
#2006-06-13|1486.35
#2006-06-14|1496.48
#2006-06-15|1548.24
#2006-06-16|1542.11
#2006-06-19|1548.20
#2006-06-20|1561.95
#2006-06-21|1566.86
#2006-06-22|1572.27
#2006-06-23|1556.70
#2006-06-26|1564.37
#2006-06-27|1563.01
#2006-06-28|1559.32
#2006-06-29|1599.49
#2006-06-30|1659.54
#2006-07-03|1670.80
#2006-07-04| .
#2006-07-05|1654.65
#2006-07-06|1680.06
#2006-07-07|1682.47
#2006-07-10|1683.60
#2006-07-11|1666.06
#2006-07-12|1662.53
#2006-07-13|1621.23
#2006-07-14|1578.94
#2006-07-17|1555.95
#2006-07-18|1549.12
#2006-07-19|1607.45
#2006-07-20|1621.86
#2006-07-21|1612.41
#2006-07-24|1644.84
#2006-07-25|1643.51
#2006-07-26|1647.69
#2006-07-27|1695.67
#2006-07-28|1718.73
#2006-07-31|1708.46
#2006-08-01|1687.40
#2006-08-02|1743.49
#2006-08-03|1729.79
#2006-08-04|1786.96
#2006-08-07|1750.85
#2006-08-08|1762.99
#2006-08-09|1796.92
#2006-08-10|1767.87
#2006-08-11|1776.53
#2006-08-14|1798.21
#2006-08-15|1832.71
#2006-08-16|1851.00
#2006-08-17|1853.67
#2006-08-18|1843.05
#2006-08-21|1838.75
#2006-08-22|1821.21
#2006-08-23|1795.58
#2006-08-24|1810.21
#2006-08-25|1807.83
#2006-08-28|1825.30
#2006-08-29|1828.43
#2006-08-30|1842.83
#2006-08-31|1830.34
#2006-09-01|1839.18
#2006-09-04| .
#2006-09-05|1842.43
#2006-09-06|1819.15
#2006-09-07|1787.13
#2006-09-08|1783.90
#2006-09-11|1786.43
#2006-09-12|1805.98
#2006-09-13|1807.49
#2006-09-14|1818.59
#2006-09-15|1825.07
#2006-09-18|1824.97
#2006-09-19|1807.46
#2006-09-20|1847.09
#2006-09-21|1859.62
#2006-09-22|1844.59
#2006-09-25|1837.87
#2006-09-26|1852.95
#2006-09-27|1868.05
#2006-09-28|1858.14
#2006-09-29|1851.08
#2006-10-02|1858.75
#2006-10-03|1856.61
#2006-10-04|1877.77
#2006-10-05|1898.77
#2006-10-06|1885.82
#2006-10-09|1884.19
#2006-10-10|1889.30
#2006-10-11|1884.99
#2006-10-12|1915.14
#2006-10-13|1904.45
#2006-10-16|1897.70
#2006-10-17|1861.31
#2006-10-18|1884.61
#2006-10-19|1894.04
#2006-10-20|1894.57
#2006-10-23|1903.34
#2006-10-24|1890.02
#2006-10-25|1892.93
#2006-10-26|1912.21
#2006-10-27|1909.52
#2006-10-30|1894.69
#2006-10-31|1907.79
#2006-11-01|1913.83
#2006-11-02|1884.08
#2006-11-03|1878.66
#2006-11-06|1906.41
#2006-11-07|1946.45
#2006-11-08|1939.16
#2006-11-09|1930.52
#2006-11-10|1938.21
#2006-11-13|1943.92
#2006-11-14|1937.01
#2006-11-15|1940.69
#2006-11-16|1925.44
#2006-11-17|1912.69
#2006-11-20|1918.59
#2006-11-21|1926.28
#2006-11-22|1935.31
#2006-11-23| .
#2006-11-24|1928.02
#2006-11-27|1890.58
#2006-11-28|1896.90
#2006-11-29|1919.49
#2006-11-30|1917.98
#2006-12-01|1904.20
#2006-12-04|1924.79
#2006-12-05|1934.59
#2006-12-06|1932.04
#2006-12-07|1929.75
#2006-12-08|1930.60
#2006-12-11|1931.42
#2006-12-12|1936.47
#2006-12-13|1955.32
#2006-12-14|1964.25
#2006-12-15|1959.66
#2006-12-18|1959.24
#2006-12-19|1956.59
#2006-12-20|1969.35
#2006-12-21|1962.61
#2006-12-22|1937.69
#2006-12-25| .
#2006-12-26|1934.67
#2006-12-27|1962.14
#2006-12-28|1971.54
#2006-12-29|1976.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2030.54
#2007-01-04|2006.79
#2007-01-05|1973.78
#2007-01-08|1975.75
#2007-01-09|1978.69
#2007-01-10|1953.59
#2007-01-11|1989.07
#2007-01-12|2009.55
#2007-01-15| .
#2007-01-16|2003.20
#2007-01-17|1988.40
#2007-01-18|1992.08
#2007-01-19|2013.82
#2007-01-22|1994.18
#2007-01-23|2005.62
#2007-01-24|2027.77
#2007-01-25|2020.52
#2007-01-26|1983.02
#2007-01-29|2006.06
#2007-01-30|2026.84
#2007-01-31|2028.38
#2007-02-01|2060.47
#2007-02-02|2068.69
#2007-02-05|2062.31
#2007-02-06|2071.94
#2007-02-07|2093.45
#2007-02-08|2076.88
#2007-02-09|2083.73
#2007-02-12|2059.50
#2007-02-13|2084.69
#2007-02-14|2105.62
#2007-02-15|2072.23
#2007-02-16|2063.18
#2007-02-19| .
#2007-02-20|2061.03
#2007-02-21|2061.96
#2007-02-22|2056.76
#2007-02-23|2060.38
#2007-02-26|2071.08
#2007-02-27|2014.38
#2007-02-28|1978.65
#2007-03-01|1943.35
#2007-03-02|1929.77
#2007-03-05|1910.64
#2007-03-06|1936.38
#2007-03-07|1946.29
#2007-03-08|1976.17
#2007-03-09|1983.68
#2007-03-12|1972.51
#2007-03-13|1941.67
#2007-03-14|1866.95
#2007-03-15|1903.19
#2007-03-16|1897.88
#2007-03-19|1942.67
#2007-03-20|1953.58
#2007-03-21|1951.33
#2007-03-22|2016.07
#2007-03-23|2010.97
#2007-03-26|1986.66
#2007-03-27|1992.12
#2007-03-28|1969.02
#2007-03-29|1988.77
#2007-03-30|1988.97
#2007-04-02|1996.49
#2007-04-03|2026.74
#2007-04-04|2031.47
#2007-04-05|2051.17
#2007-04-06| .
#2007-04-09|2040.48
#2007-04-10|2065.83
#2007-04-11|2059.80
#2007-04-12|2070.13
#2007-04-13|2084.55
#2007-04-16|2137.08
#2007-04-17|2136.84
#2007-04-18|2146.45
#2007-04-19|2143.33
#2007-04-20|2222.98
#2007-04-23|2191.62
#2007-04-24|2181.90
#2007-04-25|2211.00
#2007-04-26|2205.09
#2007-04-27|2214.04
#2007-04-30|2223.65
#2007-05-01|2215.34
#2007-05-02|2225.29
#2007-05-03|2223.67
#2007-05-04|2250.50
#2007-05-07|2251.19
#2007-05-08|2227.70
#2007-05-09|2246.79
#2007-05-10|2221.22
#2007-05-11|2256.23
#2007-05-14|2233.29
#2007-05-15|2264.47
#2007-05-16|2228.06
#2007-05-17|2201.91
#2007-05-18|2220.33
#2007-05-21|2208.08
#2007-05-22|2209.78
#2007-05-23|2227.90
#2007-05-24|2178.71
#2007-05-25|2196.99
#2007-05-28| .
#2007-05-29|2199.56
#2007-05-30|2182.40
#2007-05-31|2208.03
#2007-06-01|2221.66
#2007-06-04|2209.84
#2007-06-05|2187.62
#2007-06-06|2143.81
#2007-06-07|2111.39
#2007-06-08|2097.48
#2007-06-11|2126.05
#2007-06-12|2098.14
#2007-06-13|2106.36
#2007-06-14|2156.85
#2007-06-15|2194.10
#2007-06-18|2188.32
#2007-06-19|2185.98
#2007-06-20|2192.77
#2007-06-21|2152.92
#2007-06-22|2155.44
#2007-06-25|2148.29
#2007-06-26|2124.51
#2007-06-27|2104.97
#2007-06-28|2117.36
#2007-06-29|2136.02
#2007-07-02|2133.24
#2007-07-03|2150.93
#2007-07-04| .
#2007-07-05|2141.02
#2007-07-06|2164.87
#2007-07-09|2162.43
#2007-07-10|2141.70
#2007-07-11|2131.10
#2007-07-12|2154.18
#2007-07-13|2178.44
#2007-07-16|2199.72
#2007-07-17|2194.89
#2007-07-18|2164.33
#2007-07-19|2183.30
#2007-07-20|2140.18
#2007-07-23|2144.41
#2007-07-24|2099.12
#2007-07-25|2048.92
#2007-07-26|1976.44
#2007-07-27|1956.32
#2007-07-30|1946.20
#2007-07-31|2010.14
#2007-08-01|1964.13
#2007-08-02|1997.23
#2007-08-03|1975.26
#2007-08-06|1968.48
#2007-08-07|2033.74
#2007-08-08|2102.59
#2007-08-09|2014.31
#2007-08-10|1935.60
#2007-08-13|1970.42
#2007-08-14|1911.11
#2007-08-15|1870.32
#2007-08-16|1805.50
#2007-08-17|1893.68
#2007-08-20|1899.07
#2007-08-21|1898.30
#2007-08-22|1929.21
#2007-08-23|1937.51
#2007-08-24|1943.77
#2007-08-27|1954.65
#2007-08-28|1898.65
#2007-08-29|1899.59
#2007-08-30|1911.09
#2007-08-31|1933.42
#2007-09-03| .
#2007-09-04|1957.17
#2007-09-05|1916.17
#2007-09-06|1923.67
#2007-09-07|1869.50
#2007-09-10|1854.53
#2007-09-11|1892.78
#2007-09-12|1907.02
#2007-09-13|1922.35
#2007-09-14|1894.95
#2007-09-17|1853.94
#2007-09-18|1903.11
#2007-09-19|2011.56
#2007-09-20|2015.89
#2007-09-21|2023.08
#2007-09-24|2001.99
#2007-09-25|1984.37
#2007-09-26|1998.33
#2007-09-27|2030.84
#2007-09-28|2035.62
#2007-10-01|2061.27
#2007-10-02|2087.31
#2007-10-03|2101.71
#2007-10-04|2117.85
#2007-10-05|2134.82
#2007-10-08|2113.44
#2007-10-09|2115.13
#2007-10-10|2105.59
#2007-10-11|2104.09
#2007-10-12|2086.96
#2007-10-15|2057.53
#2007-10-16|2030.12
#2007-10-17|2040.73
#2007-10-18|2028.23
#2007-10-19|1999.10
#2007-10-22|1957.47
#2007-10-23|1978.29
#2007-10-24|1952.25
#2007-10-25|1978.16
#2007-10-26|1983.63
#2007-10-29|1997.25
#2007-10-30|2003.98
#2007-10-31|2044.82
#2007-11-01|1984.75
#2007-11-02|1951.85
#2007-11-05|1920.78
#2007-11-06|1925.52
#2007-11-07|1919.89
#2007-11-08|1894.89
#2007-11-09|1838.16
#2007-11-12|1858.70
#2007-11-13|1881.08
#2007-11-14|1919.40
#2007-11-15|1888.52
#2007-11-16|1850.50
#2007-11-19|1797.54
#2007-11-20|1835.88
#2007-11-21|1773.22
#2007-11-22| .
#2007-11-23|1846.66
#2007-11-26|1813.96
#2007-11-27|1849.25
#2007-11-28|1891.56
#2007-11-29|1914.55
#2007-11-30|1941.23
#2007-12-03|1914.49
#2007-12-04|1883.10
#2007-12-05|1909.39
#2007-12-06|1930.17
#2007-12-07|1961.87
#2007-12-10|1986.88
#2007-12-11|1967.22
#2007-12-12|1958.63
#2007-12-13|1889.75
#2007-12-14|1855.98
#2007-12-17|1807.75
#2007-12-18|1812.18
#2007-12-19|1792.09
#2007-12-20|1789.82
#2007-12-21|1814.14
#2007-12-24|1818.60
#2007-12-25| .
#2007-12-26|1831.10
#2007-12-27|1851.61
#2007-12-28|1867.22
#2007-12-31|1858.43
#2008-01-01| .
#2008-01-02|1851.76
#2008-01-03|1847.93
#2008-01-04|1823.50
#2008-01-07|1802.53
#2008-01-08|1790.27
#2008-01-09|1770.11
#2008-01-10|1771.22
#2008-01-11|1804.70
#2008-01-14|1842.24
#2008-01-15|1794.45
#2008-01-16|1774.26
#2008-01-17|1752.00
#2008-01-18|1664.90
#2008-01-21| .
#2008-01-22|1604.98
#2008-01-23|1537.74
#2008-01-24|1628.83
#2008-01-25|1592.61
#2008-01-28|1593.13
#2008-01-29|1648.40
#2008-01-30|1653.13
#2008-01-31|1643.20
#2008-02-01|1688.37
#2008-02-04|1665.46
#2008-02-05|1565.55
#2008-02-06|1581.71
#2008-02-07|1533.83
#2008-02-08|1495.51
#2008-02-11|1466.60
#2008-02-12|1531.50
#2008-02-13|1548.78
#2008-02-14|1541.66
#2008-02-15|1509.97
#2008-02-18| .
#2008-02-19|1545.56
#2008-02-20|1508.31
#2008-02-21|1548.72
#2008-02-22|1537.30
#2008-02-25|1581.78
#2008-02-26|1628.59
#2008-02-27|1648.25
#2008-02-28|1625.52
#2008-02-29|1600.23
#2008-03-03|1578.99
#2008-03-04|1552.59
#2008-03-05|1603.94
#2008-03-06|1561.85
#2008-03-07|1540.27
#2008-03-10|1504.90
#2008-03-11|1550.09
#2008-03-12|1616.76
#2008-03-13|1591.19
#2008-03-14|1565.95
#2008-03-17|1498.47
#2008-03-18|1592.67
#2008-03-19|1572.85
#2008-03-20|1560.38
#2008-03-21| .
#2008-03-24|1558.15
#2008-03-25|1655.85
#2008-03-26|1662.40
#2008-03-27|1693.89
#2008-03-28|1684.34
#2008-03-31|1681.12
#2008-04-01|1760.10
#2008-04-02|1805.50
#2008-04-03|1761.52
#2008-04-04|1775.77
#2008-04-07|1795.84
#2008-04-08|1785.57
#2008-04-09|1761.80
#2008-04-10|1745.39
#2008-04-11|1734.80
#2008-04-14|1718.96
#2008-04-15|1713.51
#2008-04-16|1771.25
#2008-04-17|1787.53
#2008-04-18|1833.69
#2008-04-21|1824.16
#2008-04-22|1814.80
#2008-04-23|1796.34
#2008-04-24|1775.21
#2008-04-25|1797.51
#2008-04-28|1820.11
#2008-04-29|1803.99
#2008-04-30|1808.42
#2008-05-01|1794.65
#2008-05-02|1847.95
#2008-05-05|1853.10
#2008-05-06|1833.77
#2008-05-07|1813.59
#2008-05-08|1794.42
#2008-05-09|1763.86
#2008-05-12|1764.82
#2008-05-13|1757.14
#2008-05-14|1782.98
#2008-05-15|1783.91
#2008-05-16|1787.62
#2008-05-19|1776.15
#2008-05-20|1756.06
#2008-05-21|1745.76
#2008-05-22|1748.63
#2008-05-23|1725.88
#2008-05-26| .
#2008-05-27|1715.90
#2008-05-28|1720.77
#2008-05-29|1699.39
#2008-05-30|1715.89
#2008-06-02|1682.05
#2008-06-03|1668.26
#2008-06-04|1653.71
#2008-06-05|1649.31
#2008-06-06|1616.60
#2008-06-09|1596.98
#2008-06-10|1570.61
#2008-06-11|1545.48
#2008-06-12|1562.69
#2008-06-13|1558.20
#2008-06-16|1578.26
#2008-06-17|1607.81
#2008-06-18|1563.30
#2008-06-19|1533.54
#2008-06-20|1529.79
#2008-06-23|1486.56
#2008-06-24|1504.59
#2008-06-25|1545.42
#2008-06-26|1501.92
#2008-06-27|1482.90
#2008-06-30|1474.18
#2008-07-01|1430.67
#2008-07-02|1443.96
#2008-07-03|1478.36
#2008-07-04| .
#2008-07-07|1443.22
#2008-07-08|1413.84
#2008-07-09|1461.41
#2008-07-10|1447.68
#2008-07-11|1382.24
#2008-07-14|1404.22
#2008-07-15|1365.51
#2008-07-16|1363.72
#2008-07-17|1448.83
#2008-07-18|1523.04
#2008-07-21|1543.47
#2008-07-22|1528.73
#2008-07-23|1590.66
#2008-07-24|1577.17
#2008-07-25|1547.65
#2008-07-28|1513.77
#2008-07-29|1473.51
#2008-07-30|1510.48
#2008-07-31|1524.16
#2008-08-01|1501.06
#2008-08-04|1486.75
#2008-08-05|1562.41
#2008-08-06|1595.67
#2008-08-07|1610.35
#2008-08-08|1588.24
#2008-08-11|1612.50
#2008-08-12|1572.82
#2008-08-13|1492.21
#2008-08-14|1508.53
#2008-08-15|1507.16
#2008-08-18|1494.79
#2008-08-19|1428.63
#2008-08-20|1437.32
#2008-08-21|1423.39
#2008-08-22|1471.00
#2008-08-25|1454.19
#2008-08-26|1439.22
#2008-08-27|1438.32
#2008-08-28|1499.81
#2008-08-29|1512.80
#2008-09-01| .
#2008-09-02|1549.20
#2008-09-03|1523.90
#2008-09-04|1462.23
#2008-09-05|1413.86
#2008-09-08|1514.76
#2008-09-09|1507.52
#2008-09-10|1467.17
#2008-09-11|1422.71
#2008-09-12|1471.87
#2008-09-15|1367.14
#2008-09-16|1316.26
#2008-09-17|1297.34
#2008-09-18|1332.66
#2008-09-19|1565.31
#2008-09-22|1536.51
#2008-09-23|1503.70
#2008-09-24|1520.23
#2008-09-25|1567.03
#2008-09-26|1546.64
#2008-09-29|1436.21
#2008-09-30|1434.12
#2008-10-01|1456.62
#2008-10-02|1405.96
#2008-10-03|1489.42
#2008-10-06|1320.68
#2008-10-07|1336.87
#2008-10-08|1253.06
#2008-10-09|1282.77
#2008-10-10|1135.83
#2008-10-13|1216.50
#2008-10-14|1255.16
#2008-10-15|1166.43
#2008-10-16|1063.79
#2008-10-17|1076.63
#2008-10-20|1061.96
#2008-10-21|1111.90
#2008-10-22|1052.92
#2008-10-23|1038.98
#2008-10-24| 976.83
#2008-10-27| 884.34
#2008-10-28| 813.85
#2008-10-29| 914.83
#2008-10-30| 965.49
#2008-10-31| 975.84
#2008-11-03| 979.03
#2008-11-04|1080.18
#2008-11-05|1079.99
#2008-11-06| 994.05
#2008-11-07|1012.88
#2008-11-10|1008.02
#2008-11-11| 913.06
#2008-11-12| 872.47
#2008-11-13| 858.46
#2008-11-14| 869.88
#2008-11-17| 823.04
#2008-11-18| 806.72
#2008-11-19| 748.09
#2008-11-20| 716.50
#2008-11-21| 690.66
#2008-11-24| 765.30
#2008-11-25| 795.09
#2008-11-26| 788.36
#2008-11-27| .
#2008-11-28| 836.02
#2008-12-01| 780.95
#2008-12-02| 800.31
#2008-12-03| 804.70
#2008-12-04| 821.43
#2008-12-05| 776.83
#2008-12-08| 891.32
#2008-12-09| 911.44
#2008-12-10| 930.97
#2008-12-11| 938.39
#2008-12-12| 900.83
#2008-12-15| 885.29
#2008-12-16| 920.71
#2008-12-17| 895.06
#2008-12-18| 896.88
#2008-12-19| 865.89
#2008-12-22| 834.95
#2008-12-23| 824.11
#2008-12-24| 825.15
#2008-12-25| .
#2008-12-26| 829.13
#2008-12-29| 841.09
#2008-12-30| 863.77
#2008-12-31| 855.28
#2009-01-01| .
#2009-01-02| 907.13
#2009-01-05| 885.32
#2009-01-06| 894.08
#2009-01-07| 905.45
#2009-01-08| 897.38
#2009-01-09| 871.41
#2009-01-12| 852.97
#2009-01-13| 820.61
#2009-01-14| 754.47
#2009-01-15| 717.32
#2009-01-16| 747.39
#2009-01-19| .
#2009-01-20| 637.48
#2009-01-21| 653.78
#2009-01-22| 660.68
#2009-01-23| 618.59
#2009-01-26| 701.85
#2009-01-27| 700.87
#2009-01-28| 783.66
#2009-01-29| 762.36
#2009-01-30| 733.37
#2009-02-02| 695.04
#2009-02-03| 709.54
#2009-02-04| 727.14
#2009-02-05| 713.60
#2009-02-06| 732.58
#2009-02-09| 758.31
#2009-02-10| 725.07
#2009-02-11| 699.97
#2009-02-12| 670.73
#2009-02-13| 677.49
#2009-02-16| .
#2009-02-17| 608.03
#2009-02-18| 613.16
#2009-02-19| 610.64
#2009-02-20| 555.99
#2009-02-23| 556.35
#2009-02-24| 552.97
#2009-02-25| 554.82
#2009-02-26| 600.32
#2009-02-27| 576.09
#2009-03-02| 534.94
#2009-03-03| 522.93
#2009-03-04| 537.72
#2009-03-05| 504.30
#2009-03-06| 482.27
#2009-03-09| 470.10
#2009-03-10| 537.99
#2009-03-11| 557.02
#2009-03-12| 578.21
#2009-03-13| 586.85
#2009-03-16| 632.54
#2009-03-17| 635.90
#2009-03-18| 652.45
#2009-03-19| 710.36
#2009-03-20| 699.31
#2009-03-23| 742.29
#2009-03-24| 722.55
#2009-03-25| 723.03
#2009-03-26| 724.72
#2009-03-27| 698.89
#2009-03-30| 644.95
#2009-03-31| 678.97
#2009-04-01| 701.43
#2009-04-02| 776.45
#2009-04-03| 779.34
#2009-04-06| 767.81
#2009-04-07| 739.54
#2009-04-08| 756.32
#2009-04-09| 784.47
#2009-04-10| .
#2009-04-13| 791.13
#2009-04-14| 835.87
#2009-04-15| 817.83
#2009-04-16| 839.20
#2009-04-17| 861.21
#2009-04-20| 798.72
#2009-04-21| 783.84
#2009-04-22| 814.70
#2009-04-23| 810.32
#2009-04-24| 851.13
#2009-04-27| 828.25
#2009-04-28| 800.57
#2009-04-29| 838.01
#2009-04-30| 878.04
#2009-05-01| 878.17
#2009-05-04| 907.50
#2009-05-05| 922.15
#2009-05-06| 958.86
#2009-05-07| 939.87
#2009-05-08| 963.68
#2009-05-11| 964.70
#2009-05-12| 947.02
#2009-05-13| 882.95
#2009-05-14| 889.37
#2009-05-15| 896.85
#2009-05-18| 923.97
#2009-05-19| 952.76
#2009-05-20| 962.49
#2009-05-21| 947.68
#2009-05-22| 978.24
#2009-05-25| .
#2009-05-26| 996.66
#2009-05-27|1008.75
#2009-05-28| 992.31
#2009-05-29|1024.98
#2009-06-01|1050.99
#2009-06-02|1069.39
#2009-06-03|1052.25
#2009-06-04|1055.08
#2009-06-05|1056.40
#2009-06-08|1023.65
#2009-06-09|1039.57
#2009-06-10|1049.19
#2009-06-11|1065.70
#2009-06-12|1059.41
#2009-06-15|1016.00
#2009-06-16| 997.78
#2009-06-17| 969.33
#2009-06-18| 991.69
#2009-06-19| 990.08
#2009-06-22| 950.69
#2009-06-23| 947.41
#2009-06-24| 977.78
#2009-06-25| 966.94
#2009-06-26| 975.64
#2009-06-29|1000.28
#2009-06-30| 972.94
#2009-07-01|1003.35
#2009-07-02| 962.44
#2009-07-03| .
#2009-07-06| 950.37
#2009-07-07| 955.35
#2009-07-08| 931.00
#2009-07-09| 942.43
#2009-07-10| 929.69
#2009-07-13| 952.86
#2009-07-14| 972.92
#2009-07-15|1011.60
#2009-07-16|1030.29
#2009-07-17|1035.39
#2009-07-20|1060.14
#2009-07-21|1062.23
#2009-07-22|1057.73
#2009-07-23|1089.16
#2009-07-24|1088.22
#2009-07-27|1095.69
#2009-07-28|1062.00
#2009-07-29|1067.98
#2009-07-30|1089.34
#2009-07-31|1103.39
#2009-08-03|1150.22
#2009-08-04|1155.53
#2009-08-05|1169.41
#2009-08-06|1199.08
#2009-08-07|1213.68
#2009-08-10|1206.24
#2009-08-11|1185.79
#2009-08-12|1208.15
#2009-08-13|1234.35
#2009-08-14|1227.40
#2009-08-17|1185.10
#2009-08-18|1196.38
#2009-08-19|1200.57
#2009-08-20|1214.09
#2009-08-21|1265.06
#2009-08-24|1280.50
#2009-08-25|1281.37
#2009-08-26|1276.17
#2009-08-27|1273.38
#2009-08-28|1298.85
#2009-08-31|1282.53
#2009-09-01|1240.27
#2009-09-02|1222.51
#2009-09-03|1217.55
#2009-09-04|1234.98
#2009-09-07| .
#2009-09-08|1257.45
#2009-09-09|1280.18
#2009-09-10|1270.38
#2009-09-11|1283.50
#2009-09-14|1270.06
#2009-09-15|1280.75
#2009-09-16|1338.02
#2009-09-17|1366.64
#2009-09-18|1363.76
#2009-09-21|1339.60
#2009-09-22|1355.04
#2009-09-23|1368.26
#2009-09-24|1348.90
#2009-09-25|1341.79
#2009-09-28|1368.95
#2009-09-29|1378.37
#2009-09-30|1373.29
#2009-10-01|1336.74
#2009-10-02|1309.16
#2009-10-05|1315.43
#2009-10-06|1380.41
#2009-10-07|1356.16
#2009-10-08|1374.55
#2009-10-09|1371.77
#2009-10-12|1389.67
#2009-10-13|1373.06
#2009-10-14|1422.88
#2009-10-15|1431.29
#2009-10-16|1397.40
#2009-10-19|1432.56
#2009-10-20|1429.16
#2009-10-21|1429.63
#2009-10-22|1405.10
#2009-10-23|1418.12
#2009-10-26|1366.45
#2009-10-27|1334.98
#2009-10-28|1285.74
#2009-10-29|1334.40
#2009-10-30|1294.10
#2009-11-02|1312.32
#2009-11-03|1258.64
#2009-11-04|1311.88
#2009-11-05|1334.73
#2009-11-06|1349.91
#2009-11-09|1396.01
#2009-11-10|1399.46
#2009-11-11|1422.23
#2009-11-12|1396.97
#2009-11-13|1398.10
#2009-11-16|1422.88
#2009-11-17|1396.01
#2009-11-18|1416.74
#2009-11-19|1384.09
#2009-11-20|1361.04
#2009-11-23|1411.77
#2009-11-24|1382.99
#2009-11-25|1399.20
#2009-11-26| .
#2009-11-27|1347.62
#2009-11-30|1339.74
#2009-12-01|1378.18
#2009-12-02|1369.27
#2009-12-03|1374.16
#2009-12-04|1363.89
#2009-12-07|1358.76
#2009-12-08|1325.76
#2009-12-09|1311.77
#2009-12-10|1321.40
#2009-12-11|1297.94
#2009-12-14|1314.69
#2009-12-15|1298.33
#2009-12-16|1329.96
#2009-12-17|1286.08
#2009-12-18|1256.70
#2009-12-21|1286.26
#2009-12-22|1277.65
#2009-12-23|1294.70
#2009-12-24|1298.28
#2009-12-25| .
#2009-12-28|1312.85
#2009-12-29|1317.76
#2009-12-30|1299.94
#2009-12-31|1304.59
#2010-01-01| .
#2010-01-04|1343.54
#2010-01-05|1346.66
#2010-01-06|1349.34
#2010-01-07|1353.54
#2010-01-08|1370.95
#2010-01-11|1384.43
#2010-01-12|1370.31
#2010-01-13|1354.80
#2010-01-14|1360.49
#2010-01-15|1320.36
#2010-01-18| .
#2010-01-19|1310.13
#2010-01-20|1266.95
#2010-01-21|1230.14
#2010-01-22|1206.29
#2010-01-25|1204.12
#2010-01-26|1205.71
#2010-01-27|1185.77
#2010-01-28|1165.48
#2010-01-29|1172.09
#2010-02-01|1185.99
#2010-02-02|1212.39
#2010-02-03|1190.68
#2010-02-04|1131.33
#2010-02-05|1074.21
#2010-02-08|1079.11
#2010-02-09|1089.23
#2010-02-10|1116.97
#2010-02-11|1084.62
#2010-02-12|1069.62
#2010-02-15| .
#2010-02-16|1110.60
#2010-02-17|1140.78
#2010-02-18|1131.48
#2010-02-19|1129.83
#2010-02-22|1146.72
#2010-02-23|1123.04
#2010-02-24|1132.77
#2010-02-25|1102.91
#2010-02-26|1138.76
#2010-03-01|1141.33
#2010-03-02|1165.47
#2010-03-03|1185.22
#2010-03-04|1177.79
#2010-03-05|1214.89
#2010-03-08|1218.68
#2010-03-09|1206.80
#2010-03-10|1233.29
#2010-03-11|1223.29
#2010-03-12|1234.38
#2010-03-15|1203.42
#2010-03-16|1233.43
#2010-03-17|1246.11
#2010-03-18|1223.19
#2010-03-19|1218.46
#2010-03-22|1218.85
#2010-03-23|1229.81
#2010-03-24|1218.02
#2010-03-25|1238.20
#2010-03-26|1243.22
#2010-03-29|1254.93
#2010-03-30|1242.14
#2010-03-31|1240.98
#2010-04-01|1259.20
#2010-04-02| .
#2010-04-05|1256.32
#2010-04-06|1246.50
#2010-04-07|1224.91
#2010-04-08|1205.23
#2010-04-09|1242.66
#2010-04-12|1267.86
#2010-04-13|1258.06
#2010-04-14|1275.33
#2010-04-15|1270.09
#2010-04-16|1230.45
#2010-04-19|1215.43
#2010-04-20|1229.31
#2010-04-21|1195.94
#2010-04-22|1164.62
#2010-04-23|1171.56
#2010-04-26|1186.80
#2010-04-27|1122.41
#2010-04-28|1097.39
#2010-04-29|1116.76
#2010-04-30|1111.59
#2010-05-03|1111.16
#2010-05-04|1042.93
#2010-05-05|1001.01
#2010-05-06| 951.43
#2010-05-07| 889.50
#2010-05-10|1066.86
#2010-05-11|1037.40
#2010-05-12|1045.80
#2010-05-13|1024.38
#2010-05-14| 944.09
#2010-05-17| 934.74
#2010-05-18| 966.18
#2010-05-19| 929.32
#2010-05-20| 913.13
#2010-05-21| 938.51
#2010-05-24| 924.78
#2010-05-25| 876.19
#2010-05-26| 887.59
#2010-05-27| 935.39
#2010-05-28| 935.82
#2010-05-31| .
#2010-06-01| 917.62
#2010-06-02| 908.97
#2010-06-03| 914.40
#2010-06-04| 854.64
#2010-06-07| 835.14
#2010-06-08| 820.11
#2010-06-09| 846.60
#2010-06-10| 878.23
#2010-06-11| 906.32
#2010-06-14| 945.85
#2010-06-15| 969.68
#2010-06-16| 974.37
#2010-06-17| 979.90
#2010-06-18|1000.39
#2010-06-21|1007.94
#2010-06-22| 981.88
#2010-06-23| 961.32
#2010-06-24| 932.44
#2010-06-25| 928.97
#2010-06-28| 951.17
#2010-06-29| 888.33
#2010-06-30| 904.84
#2010-07-01| 889.21
#2010-07-02| 905.27
#2010-07-05| .
#2010-07-06| 933.94
#2010-07-07| 975.81
#2010-07-08|1007.32
#2010-07-09|1002.05
#2010-07-12|1000.96
#2010-07-13|1033.62
#2010-07-14|1031.50
#2010-07-15|1017.97
#2010-07-16| 989.44
#2010-07-19| 987.70
#2010-07-20| 977.25
#2010-07-21| 984.84
#2010-07-22|1034.26
#2010-07-23|1026.61
#2010-07-26|1062.35
#2010-07-27|1127.73
#2010-07-28|1146.06
#2010-07-29|1135.04
#2010-07-30|1121.21
#2010-08-02|1180.27
#2010-08-03|1181.53
#2010-08-04|1175.61
#2010-08-05|1176.13
#2010-08-06|1178.88
#2010-08-09|1195.83
#2010-08-10|1161.17
#2010-08-11|1101.99
#2010-08-12|1083.73
#2010-08-13|1078.59
#2010-08-16|1077.70
#2010-08-17|1103.67
#2010-08-18|1090.83
#2010-08-19|1064.15
#2010-08-20|1032.40
#2010-08-23|1039.62
#2010-08-24|1024.81
#2010-08-25|1001.29
#2010-08-26|1020.97
#2010-08-27|1028.67
#2010-08-30|1015.53
#2010-08-31|1019.35
#2010-09-01|1078.31
#2010-09-02|1082.43
#2010-09-03|1108.84
#2010-09-06| .
#2010-09-07|1080.16
#2010-09-08|1085.83
#2010-09-09|1103.88
#2010-09-10|1109.72
#2010-09-13|1146.92
#2010-09-14|1161.01
#2010-09-15|1159.79
#2010-09-16|1154.27
#2010-09-17|1129.41
#2010-09-20|1153.12
#2010-09-21|1159.55
#2010-09-22|1178.12
#2010-09-23|1150.15
#2010-09-24|1195.29
#2010-09-27|1188.67
#2010-09-28|1192.80
#2010-09-29|1178.96
#2010-09-30|1165.36
#2010-10-01|1164.29
#2010-10-04|1146.94
#2010-10-05|1194.54
#2010-10-06|1212.55
#2010-10-07|1226.34
#2010-10-08|1215.25
#2010-10-11|1207.83
#2010-10-12|1196.84
#2010-10-13|1232.36
#2010-10-14|1225.14
#2010-10-15|1213.70
#2010-10-18|1217.11
#2010-10-19|1204.69
#2010-10-20|1230.64
#2010-10-21|1237.56
#2010-10-22|1226.63
#2010-10-25|1226.77
#2010-10-26|1218.21
#2010-10-27|1203.42
#2010-10-28|1216.55
#2010-10-29|1208.83
#2010-11-01|1202.01
#2010-11-02|1216.36
#2010-11-03|1215.65
#2010-11-04|1273.09
#2010-11-05|1251.66
#2010-11-08|1240.32
#2010-11-09|1250.56
#2010-11-10|1196.91
#2010-11-11|1176.28
#2010-11-12|1184.10
#2010-11-15|1186.60
#2010-11-16|1138.70
#2010-11-17|1145.93
#2010-11-18|1173.43
#2010-11-19|1167.14
#2010-11-22|1137.77
#2010-11-23|1084.43
#2010-11-24|1079.37
#2010-11-25| .
#2010-11-26|1050.79
#2010-11-29|1009.84
#2010-11-30| 975.98
#2010-12-01|1007.72
#2010-12-02|1051.53
#2010-12-03|1075.25
#2010-12-06|1056.21
#2010-12-07|1078.49
#2010-12-08|1091.13
#2010-12-09|1116.39
#2010-12-10|1112.22
#2010-12-13|1139.11
#2010-12-14|1139.22
#2010-12-15|1116.88
#2010-12-16|1104.99
#2010-12-17|1088.74
#2010-12-20|1088.22
#2010-12-21|1106.46
#2010-12-22|1095.92
#2010-12-23|1090.26
#2010-12-24| .
#2010-12-27|1080.33
#2010-12-28|1079.40
#2010-12-29|1084.09
#2010-12-30|1086.35
#2010-12-31|1085.03
#2011-01-03|1113.45
#2011-01-04|1126.47
#2011-01-05|1113.94
#2011-01-06|1101.05
#2011-01-07|1073.51
#2011-01-10|1038.21
#2011-01-11|1054.99
#2011-01-12|1115.53
#2011-01-13|1172.54
#2011-01-14|1186.34
#2011-01-17| .
#2011-01-18|1200.87
#2011-01-19|1201.13
#2011-01-20|1208.82
#2011-01-21|1247.21
#2011-01-24|1260.18
#2011-01-25|1246.31
#2011-01-26|1246.34
#2011-01-27|1271.24
#2011-01-28|1258.32
#2011-01-31|1255.37
#2011-02-01|1289.38
#2011-02-02|1292.85
#2011-02-03|1257.82
#2011-02-04|1256.10
#2011-02-07|1272.36
#2011-02-08|1299.50
#2011-02-09|1302.04
#2011-02-10|1278.80
#2011-02-11|1279.15
#2011-02-14|1260.75
#2011-02-15|1284.55
#2011-02-16|1319.46
#2011-02-17|1319.45
#2011-02-18|1322.06
#2011-02-21| .
#2011-02-22|1273.55
#2011-02-23|1274.55
#2011-02-24|1274.39
#2011-02-25|1296.45
#2011-02-28|1321.94
#2011-03-01|1297.29
#2011-03-02|1282.81
#2011-03-03|1294.77
#2011-03-04|1286.79
#2011-03-07|1271.50
#2011-03-08|1279.75
#2011-03-09|1269.86
#2011-03-10|1249.75
#2011-03-11|1253.13
#2011-03-14|1260.94
#2011-03-15|1226.08
#2011-03-16|1190.45
#2011-03-17|1230.56
#2011-03-18|1252.57
#2011-03-21|1290.32
#2011-03-22|1289.87
#2011-03-23|1284.47
#2011-03-24|1306.50
#2011-03-25|1300.19
#2011-03-28|1299.33
#2011-03-29|1292.90
#2011-03-30|1298.39
#2011-03-31|1277.90
#2011-04-01|1308.07
#2011-04-04|1300.80
#2011-04-05|1292.05
#2011-04-06|1325.24
#2011-04-07|1329.41
#2011-04-08|1357.37
#2011-04-11|1348.38
#2011-04-12|1334.35
#2011-04-13|1341.15
#2011-04-14|1316.74
#2011-04-15|1303.45
#2011-04-18|1239.19
#2011-04-19|1248.90
#2011-04-20|1280.74
#2011-04-21|1298.33
#2011-04-22| .
#2011-04-25|1297.39
#2011-04-26|1311.90
#2011-04-27|1324.63
#2011-04-28|1362.87
#2011-04-29|1368.16
#2011-05-02|1375.63
#2011-05-03|1371.58
#2011-05-04|1372.15
#2011-05-05|1331.58
#2011-05-06|1334.65
#2011-05-09|1279.51
#2011-05-10|1313.12
#2011-05-11|1312.65
#2011-05-12|1290.65
#2011-05-13|1284.08
#2011-05-16|1275.85
#2011-05-17|1260.28
#2011-05-18|1279.27
#2011-05-19|1297.06
#2011-05-20|1280.32
#2011-05-23|1246.53
#2011-05-24|1252.07
#2011-05-25|1268.97
#2011-05-26|1265.72
#2011-05-27|1299.98
#2011-05-30| .
#2011-05-31|1325.73
#2011-06-01|1324.01
#2011-06-02|1301.22
#2011-06-03|1329.80
#2011-06-06|1311.21
#2011-06-07|1324.76
#2011-06-08|1306.44
#2011-06-09|1306.18
#2011-06-10|1276.82
#2011-06-13|1276.88
#2011-06-14|1310.28
#2011-06-15|1273.43
#2011-06-16|1248.15
#2011-06-17|1283.54
#2011-06-20|1272.28
#2011-06-21|1310.54
#2011-06-22|1312.52
#2011-06-23|1249.03
#2011-06-24|1227.82
#2011-06-27|1238.20
#2011-06-28|1270.43
#2011-06-29|1297.35
#2011-06-30|1335.69
#2011-07-01|1362.10
#2011-07-04| .
#2011-07-05|1336.31
#2011-07-06|1301.82
#2011-07-07|1304.37
#2011-07-08|1256.71
#2011-07-11|1166.63
#2011-07-12|1163.67
#2011-07-13|1175.14
#2011-07-14|1163.66
#2011-07-15|1141.05
#2011-07-18|1088.43
#2011-07-19|1128.72
#2011-07-20|1170.32
#2011-07-21|1236.67
#2011-07-22|1234.97
#2011-07-25|1192.60
#2011-07-26|1200.82
#2011-07-27|1169.59
#2011-07-28|1171.51
#2011-07-29|1156.33
#2011-08-01|1108.85
#2011-08-02|1082.52
#2011-08-03|1047.80
#2011-08-04| 998.10
#2011-08-05| 987.61
#2011-08-08| 935.88
#2011-08-09| 957.36
#2011-08-10| 875.66
#2011-08-11| 901.01
#2011-08-12| 933.50
#2011-08-15| 964.85
#2011-08-16| 960.68
#2011-08-17| 959.29
#2011-08-18| 884.62
#2011-08-19| 866.67
#2011-08-22| 866.75
#2011-08-23| 869.54
#2011-08-24| 890.09
#2011-08-25| 899.28
#2011-08-26| 879.55
#2011-08-29| 911.93
#2011-08-30| 912.49
#2011-08-31| 944.07
#2011-09-01| 934.95
#2011-09-02| 885.78
#2011-09-05| .
#2011-09-06| 794.43
#2011-09-07| 826.33
#2011-09-08| 834.47
#2011-09-09| 763.98
#2011-09-12| 691.42
#2011-09-13| 723.91
#2011-09-14| 721.78
#2011-09-15| 781.86
#2011-09-16| 759.20
#2011-09-19| 719.35
#2011-09-20| 704.21
#2011-09-21| 692.24
#2011-09-22| 637.57
#2011-09-23| 666.97
#2011-09-26| 691.11
#2011-09-27| 772.53
#2011-09-28| 765.37
#2011-09-29| 794.59
#2011-09-30| 758.52
#2011-10-03| 722.94
#2011-10-04| 690.14
#2011-10-05| 739.45
#2011-10-06| 793.97
#2011-10-07| 804.04
#2011-10-10| 831.64
#2011-10-11| 843.59
#2011-10-12| 886.02
#2011-10-13| 838.49
#2011-10-14| 836.66
#2011-10-17| 812.78
#2011-10-18| 782.70
#2011-10-19| 813.03
#2011-10-20| 765.86
#2011-10-21| 814.46
#2011-10-24| 827.16
#2011-10-25| 808.45
#2011-10-26| 794.47
#2011-10-27| 921.73
#2011-10-28| 933.09
#2011-10-31| 862.23
#2011-11-01| 754.11
#2011-11-02| 772.10
#2011-11-03| 805.99
#2011-11-04| 788.12
#2011-11-07| 777.45
#2011-11-08| 798.68
#2011-11-09| 762.86
#2011-11-10| 761.47
#2011-11-11| 797.26
#2011-11-14| 778.19
#2011-11-15| 738.95
#2011-11-16| 738.36
#2011-11-17| 712.75
#2011-11-18| 706.16
#2011-11-21| 674.15
#2011-11-22| 655.09
#2011-11-23| 635.59
#2011-11-24| .
#2011-11-25| 648.45
#2011-11-28| 712.42
#2011-11-29| 711.25
#2011-11-30| 754.54
#2011-12-01| 741.92
#2011-12-02| 780.29
#2011-12-05| 808.32
#2011-12-06| 799.19
#2011-12-07| 797.91
#2011-12-08| 759.56
#2011-12-09| 784.04
#2011-12-12| 737.67
#2011-12-13| 711.70
#2011-12-14| 666.85
#2011-12-15| 672.22
#2011-12-16| 675.57
#2011-12-19| 681.50
#2011-12-20| 717.01
#2011-12-21| 697.51
#2011-12-22| 714.31
#2011-12-23| 716.31
#2011-12-26| .
#2011-12-27| 713.68
#2011-12-28| 693.30
#2011-12-29| 702.89
#2011-12-30| 716.14
#2012-01-02| .
#2012-01-03| 740.05
#2012-01-04| 717.50
#2012-01-05| 679.86
#2012-01-06| 665.76
#2012-01-09| 654.21
#2012-01-10| 688.97
#2012-01-11| 691.78
#2012-01-12| 711.58
#2012-01-13| 708.96
#2012-01-16| .
#2012-01-17| 728.87
#2012-01-18| 737.98
#2012-01-19| 794.83
#2012-01-20| 813.42
#2012-01-23| 843.29
#2012-01-24| 821.04
#2012-01-25| 820.51
#2012-01-26| 839.35
#2012-01-27| 826.23
#2012-01-30| 788.96
#2012-01-31| 795.36
#2012-02-01| 837.98
#2012-02-02| 844.89
#2012-02-03| 862.86
#2012-02-06| 853.72
#2012-02-07| 870.38
#2012-02-08| 876.86
#2012-02-09| 893.58
#2012-02-10| 854.24
#2012-02-13| 849.18
#2012-02-14| 825.74
#2012-02-15| 834.83
#2012-02-16| 839.06
#2012-02-17| 871.91
#2012-02-20| .
#2012-02-21| 886.68
#2012-02-22| 865.40
#2012-02-23| 865.93
#2012-02-24| 890.67
#2012-02-27| 874.52
#2012-02-28| 879.59
#2012-02-29| 881.17
#2012-03-01| 895.51
#2012-03-02| 894.66
#2012-03-05| 887.44
#2012-03-06| 832.30
#2012-03-07| 847.17
#2012-03-08| 882.91
#2012-03-09| 871.62
#2012-03-12| 869.53
#2012-03-13| 887.54
#2012-03-14| 900.83
#2012-03-15| 911.96
#2012-03-16| 929.81
#2012-03-19| 933.80
#2012-03-20| 918.47
#2012-03-21| 907.50
#2012-03-22| 891.46
#2012-03-23| 903.17
#2012-03-26| 911.23
#2012-03-27| 908.95
#2012-03-28| 891.53
#2012-03-29| 866.45
#2012-03-30| 872.78
#2012-04-02| 872.59
#2012-04-03| 855.16
#2012-04-04| 809.52
#2012-04-05| 801.36
#2012-04-06| .
#2012-04-09| 801.82
#2012-04-10| 767.09
#2012-04-11| 776.56
#2012-04-12| 789.38
#2012-04-13| 752.82
#2012-04-16| 731.21
#2012-04-17| 771.56
#2012-04-18| 749.00
#2012-04-19| 723.95
#2012-04-20| 745.71
#2012-04-23| 711.89
#2012-04-24| 736.57
#2012-04-25| 765.71
#2012-04-26| 757.64
#2012-04-27| 775.37
#2012-04-30| 758.42
#2012-05-01| 757.81
#2012-05-02| 749.22
#2012-05-03| 736.55
#2012-05-04| 725.20
#2012-05-07| 742.16
#2012-05-08| 715.63
#2012-05-09| 698.36
#2012-05-10| 720.27
#2012-05-11| 713.81
#2012-05-14| 686.39
#2012-05-15| 665.52
#2012-05-16| 666.71
#2012-05-17| 647.98
#2012-05-18| 657.87
#2012-05-21| 664.16
#2012-05-22| 683.48
#2012-05-23| 650.77
#2012-05-24| 661.06
#2012-05-25| 657.17
#2012-05-28| .
#2012-05-29| 654.90
#2012-05-30| 636.22
#2012-05-31| 639.28
#2012-06-01| 632.94
#2012-06-04| 652.01
#2012-06-05| 661.72
#2012-06-06| 692.63
#2012-06-07| 698.84
#2012-06-08| 687.67
#2012-06-11| 680.86
#2012-06-12| 672.50
#2012-06-13| 677.48
#2012-06-14| 684.78
#2012-06-15| 710.09
#2012-06-18| 689.01
#2012-06-19| 712.89
#2012-06-20| 725.47
#2012-06-21| 714.41
#2012-06-22| 709.58
#2012-06-25| 678.92
#2012-06-26| 673.66
#2012-06-27| 688.97
#2012-06-28| 678.10
#2012-06-29| 741.92
#2012-07-02| 756.41
#2012-07-03| 755.55
#2012-07-04| .
#2012-07-05| 730.22
#2012-07-06| 701.31
#2012-07-09| 698.31
#2012-07-10| 700.01
#2012-07-11| 704.06
#2012-07-12| 693.17
#2012-07-13| 700.68
#2012-07-16| 697.84
#2012-07-17| 697.10
#2012-07-18| 707.49
#2012-07-19| 710.25
#2012-07-20| 678.45
#2012-07-23| 645.39
#2012-07-24| 635.87
#2012-07-25| 644.50
#2012-07-26| 692.47
#2012-07-27| 719.22
#2012-07-30| 729.23
#2012-07-31| 719.42
#2012-08-01| 726.29
#2012-08-02| 692.34
#2012-08-03| 745.24
#2012-08-06| 766.45
#2012-08-07| 782.12
#2012-08-08| 782.75
#2012-08-09| 784.80
#2012-08-10| 783.08
#2012-08-13| 787.52
#2012-08-14| 787.36
#2012-08-15| 786.53
#2012-08-16| 805.21
#2012-08-17| 810.55
#2012-08-20| 800.57
#2012-08-21| 827.43
#2012-08-22| 822.26
#2012-08-23| 820.75
#2012-08-24| 808.73
#2012-08-27| 818.84
#2012-08-28| 817.41
#2012-08-29| 812.79
#2012-08-30| 799.26
#2012-08-31| 819.99
#2012-09-03| .
#2012-09-04| 815.30
#2012-09-05| 827.64
#2012-09-06| 866.05
#2012-09-07| 899.29
#2012-09-10| 901.13
#2012-09-11| 916.18
#2012-09-12| 929.15
#2012-09-13| 916.29
#2012-09-14| 961.95
#2012-09-17| 965.34
#2012-09-18| 937.46
#2012-09-19| 937.43
#2012-09-20| 920.13
#2012-09-21| 933.78
#2012-09-24| 917.48
#2012-09-25| 930.44
#2012-09-26| 883.31
#2012-09-27| 891.91
#2012-09-28| 870.46
#2012-10-01| 897.99
#2012-10-02| 893.65
#2012-10-03| 890.42
#2012-10-04| 902.54
#2012-10-05| 928.51
#2012-10-08| 908.75
#2012-10-09| 895.07
#2012-10-10| 889.04
#2012-10-11| 912.69
#2012-10-12| 913.74
#2012-10-15| 922.11
#2012-10-16| 960.22
#2012-10-17| 987.93
#2012-10-18| 992.79
#2012-10-19| 971.62
#2012-10-22| 973.87
#2012-10-23| 944.46
#2012-10-24| 945.11
#2012-10-25| 941.21
#2012-10-26| 933.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 935.37
#2012-11-01| 941.63
#2012-11-02| 940.42
#2012-11-05| 925.20
#2012-11-06| 936.57
#2012-11-07| 921.28
#2012-11-08| 922.71
#2012-11-09| 908.37
#2012-11-12| 910.40
#2012-11-13| 923.99
#2012-11-14| 917.38
#2012-11-15| 920.15
#2012-11-16| 893.82
#2012-11-19| 935.39
#2012-11-20| 938.51
#2012-11-21| 949.14
#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|1016.64
#2013-04-16|1015.79
#2013-04-17| 976.88
#2013-04-18| 972.05
#2013-04-19| 984.74
#2013-04-22| 990.55
#2013-04-23|1030.39
#2013-04-24|1045.22
#2013-04-25|1050.15
#2013-04-26|1046.92
#2013-04-29|1071.07
#2013-04-30|1075.14
#2013-05-01|1075.88
#2013-05-02|1074.40
#2013-05-03|1098.03
#2013-05-06|1095.04
#2013-05-07|1118.43
#2013-05-08|1129.12
#2013-05-09|1119.89
#2013-05-10|1108.48
#2013-05-13|1105.46
#2013-05-14|1121.42
#2013-05-15|1126.24
#2013-05-16|1135.77
#2013-05-17|1140.61
#2013-05-20|1151.45
#2013-05-21|1150.17
#2013-05-22|1156.64
#2013-05-23|1124.61
#2013-05-24|1119.21
#2013-05-27|1132.69
#2013-05-28|1148.61
#2013-05-29|1142.62
#2013-05-30|1157.44
#2013-05-31|1142.58
#2013-06-03|1144.60
#2013-06-04|1155.77
#2013-06-05|1137.41
#2013-06-06|1123.33
#2013-06-07|1147.08
#2013-06-10|1136.02
#2013-06-11|1121.86
#2013-06-12|1112.39
#2013-06-13|1114.31
#2013-06-14|1127.15
#2013-06-17|1141.05
#2013-06-18|1151.98
#2013-06-19|1142.46
#2013-06-20|1081.96
#2013-06-21|1053.04
#2013-06-24|1030.29
#2013-06-25|1049.77
#2013-06-26|1071.77
#2013-06-27|1073.59
#2013-06-28|1062.49
#2013-07-01|1073.61
#2013-07-02|1071.99
#2013-07-03|1050.91
#2013-07-04|1084.91
#2013-07-05|1070.98
#2013-07-08|1097.78
#2013-07-09|1095.95
#2013-07-10|1105.93
#2013-07-11|1123.70
#2013-07-12|1123.55
#2013-07-15|1131.57
#2013-07-16|1125.36
#2013-07-17|1127.54
#2013-07-18|1151.38
#2013-07-19|1161.22
#2013-07-22|1178.42
#2013-07-23|1173.14
#2013-07-24|1194.92
#2013-07-25|1200.06
#2013-07-26|1203.26
#2013-07-29|1203.05
#2013-07-30|1199.02
#2013-07-31|1204.28
#2013-08-01|1238.24
#2013-08-02|1248.65
#2013-08-05|1256.09
#2013-08-06|1250.79
#2013-08-07|1256.41
#2013-08-08|1277.26
#2013-08-09|1273.20
#2013-08-12|1271.77
#2013-08-13|1266.44
#2013-08-14|1277.03
#2013-08-15|1266.91
#2013-08-16|1294.26
#2013-08-19|1277.23
#2013-08-20|1257.48
#2013-08-21|1243.15
#2013-08-22|1260.15
#2013-08-23|1273.86
#2013-08-26|1257.45
#2013-08-27|1217.45
#2013-08-28|1216.49
#2013-08-29|1215.05
#2013-08-30|1191.53
#2013-09-02|1222.70
#2013-09-03|1206.23
#2013-09-04|1212.51
#2013-09-05|1212.67
#2013-09-06|1234.62
#2013-09-09|1247.79
#2013-09-10|1281.38
#2013-09-11|1287.75
#2013-09-12|1282.92
#2013-09-13|1273.64
#2013-09-16|1298.63
#2013-09-17|1294.48
#2013-09-18|1303.92
#2013-09-19|1327.94
#2013-09-20|1316.03
#2013-09-23|1306.43
#2013-09-24|1313.69
#2013-09-25|1318.39
#2013-09-26|1305.26
#2013-09-27|1313.44
#2013-09-30|1298.28
#2013-10-01|1318.45
#2013-10-02|1327.35
#2013-10-03|1321.01
#2013-10-04|1332.55
#2013-10-07|1328.49
#2013-10-08|1319.53
#2013-10-09|1326.84
#2013-10-10|1372.50
#2013-10-11|1377.34
#2013-10-14|1386.18
#2013-10-15|1392.02
#2013-10-16|1400.36
#2013-10-17|1419.80
#2013-10-18|1429.94
#2013-10-21|1413.89
#2013-10-22|1431.39
#2013-10-23|1415.12
#2013-10-24|1434.63
#2013-10-25|1416.80
#2013-10-28|1397.70
#2013-10-29|1414.08
#2013-10-30|1402.25
#2013-10-31|1411.59
#2013-11-01|1395.09
#2013-11-04|1397.54
#2013-11-05|1373.60
#2013-11-06|1386.20
#2013-11-07|1381.31
#2013-11-08|1367.24
#2013-11-11|1388.33
#2013-11-12|1382.83
#2013-11-13|1370.30
#2013-11-14|1397.17
#2013-11-15|1400.62
#2013-11-18|1416.01
#2013-11-19|1394.96
#2013-11-20|1385.27
#2013-11-21|1391.42
#2013-11-22|1406.39
#2013-11-25|1415.99
#2013-11-26|1416.70
#2013-11-27|1426.22
#2013-11-28|1434.68
#2013-11-29|1439.58
#2013-12-02|1428.50
#2013-12-03|1394.55
#2013-12-04|1379.07
#2013-12-05|1370.02
#2013-12-06|1393.94
#2013-12-09|1404.26
#2013-12-10|1400.66
#2013-12-11|1394.49
#2013-12-12|1380.58
#2013-12-13|1385.03
#2013-12-16|1403.24
#2013-12-17|1379.84
#2013-12-18|1403.87
#2013-12-19|1417.06
#2013-12-20|1428.55
#2013-12-23|1447.06
#2013-12-24|1440.10
#2013-12-25|1440.10
#2013-12-26|1442.79
#2013-12-27|1468.86
#2013-12-30|1477.53
#2013-12-31|1481.31
#2014-01-01|1481.31
#2014-01-02|1440.78
#2014-01-03|1439.10
#2014-01-06|1446.97
#2014-01-07|1480.26
#2014-01-08|1497.06
#2014-01-09|1484.31
#2014-01-10|1492.10
#2014-01-13|1504.11
#2014-01-14|1502.03
#2014-01-15|1527.65
#2014-01-16|1507.09
#2014-01-17|1495.37
#2014-01-20|1486.46
#2014-01-21|1491.11
#2014-01-22|1492.03
#2014-01-23|1493.83
#2014-01-24|1448.10
#2014-01-27|1448.12
#2014-01-28|1474.96
#2014-01-29|1461.83
#2014-01-30|1461.40
#2014-01-31|1437.18
#2014-02-03|1406.94
#2014-02-04|1426.38
#2014-02-05|1432.79
#2014-02-06|1467.42
#2014-02-07|1485.81
#2014-02-10|1487.11
#2014-02-11|1513.85
#2014-02-12|1525.15
#2014-02-13|1527.20
#2014-02-14|1532.81
#2014-02-17|1532.66
#2014-02-18|1535.08
#2014-02-19|1535.55
#2014-02-20|1532.56
#2014-02-21|1542.88
#2014-02-24|1554.02
#2014-02-25|1551.47
#2014-02-26|1537.52
#2014-02-27|1541.69
#2014-02-28|1561.31
#2014-03-03|1503.51
#2014-03-04|1543.53
#2014-03-05|1550.00
#2014-03-06|1568.55
#2014-03-07|1549.73
#2014-03-10|1552.47
#2014-03-11|1539.71
#2014-03-12|1527.37
#2014-03-13|1510.10
#2014-03-14|1478.42
#2014-03-17|1506.07
#2014-03-18|1524.28
#2014-03-19|1517.65
#2014-03-20|1512.64
#2014-03-21|1513.37
#2014-03-24|1481.69
#2014-03-25|1503.61
#2014-03-26|1510.28
#2014-03-27|1497.84
#2014-03-28|1507.58
#2014-03-31|1506.59
#2014-04-01|1540.01
#2014-04-02|1546.83
#2014-04-03|1553.74
#2014-04-04|1562.89
#2014-04-07|1542.36
#2014-04-08|1528.15
#2014-04-09|1526.20
#2014-04-10|1514.63
#2014-04-11|1491.65
#2014-04-14|1476.38
#2014-04-15|1451.87
#2014-04-16|1471.64
#2014-04-17|1487.12
#2014-04-18|1484.93
#2014-04-21|1483.73
#2014-04-22|1508.84
#2014-04-23|1504.83
#2014-04-24|1513.83
#2014-04-25|1498.25
#2014-04-28|1501.33
#2014-04-29|1528.95
#2014-04-30|1507.98
#2014-05-01|1507.98
#2014-05-02|1494.85
#2014-05-05|1488.99
#2014-05-06|1478.82
#2014-05-07|1489.84
#2014-05-08|1508.30
#2014-05-09|1482.88
#2014-05-12|1487.15
#2014-05-13|1485.77
#2014-05-14|1475.45
#2014-05-15|1446.18
#2014-05-16|1443.94
#2014-05-19|1440.95
#2014-05-20|1447.18
#2014-05-21|1450.52
#2014-05-22|1453.59
#2014-05-23|1463.72
#2014-05-26|1478.65
#2014-05-27|1480.74
#2014-05-28|1491.58
#2014-05-29|1490.65
#2014-05-30|1480.31
#2014-06-02|1473.21
#2014-06-03|1471.92
#2014-06-04|1479.45
#2014-06-05|1494.33
#2014-06-06|1526.05
#2014-06-09|1522.84
#2014-06-10|1511.94
#2014-06-11|1493.35
#2014-06-12|1490.98
#2014-06-13|1479.72
#2014-06-16|1472.84
#2014-06-17|1475.50
#2014-06-18|1471.78
#2014-06-19|1491.33
#2014-06-20|1465.15
#2014-06-23|1460.14
#2014-06-24|1455.61
#2014-06-25|1443.30
#2014-06-26|1430.53
#2014-06-27|1434.36
#2014-06-30|1432.85
#2014-07-01|1460.25
#2014-07-02|1454.64
#2014-07-03|1469.88
#2014-07-04|1447.49
#2014-07-07|1431.10
#2014-07-08|1405.85
#2014-07-09|1410.16
#2014-07-10|1388.14
#2014-07-11|1395.64
#2014-07-14|1410.99
#2014-07-15|1389.66
#2014-07-16|1413.67
#2014-07-17|1397.72
#2014-07-18|1397.92
#2014-07-21|1389.07
#2014-07-22|1394.39
#2014-07-23|1400.43
#2014-07-24|1419.55
#2014-07-25|1401.55
#2014-07-28|1403.81
#2014-07-29|1410.75
#2014-07-30|1397.68
#2014-07-31|1372.85
#2014-08-01|1373.74
#2014-08-04|1383.49
#2014-08-05|1374.45
#2014-08-06|1357.07
#2014-08-07|1339.36
#2014-08-08|1348.98
#2014-08-11|1359.15
#2014-08-12|1355.28
#2014-08-13|1372.75
#2014-08-14|1374.73
#2014-08-15|1364.77
#2014-08-18|1374.58
#2014-08-19|1378.01
#2014-08-20|1367.16
#2014-08-21|1388.86
#2014-08-22|1379.29
#2014-08-25|1405.47
#2014-08-26|1427.06
#2014-08-27|1431.87
#2014-08-28|1412.19
#2014-08-29|1414.03
#2014-09-01|1407.65
#2014-09-02|1410.45
#2014-09-03|1434.70
#2014-09-04|1447.49
#2014-09-05|1447.63
#2014-09-08|1444.89
#2014-09-09|1429.33
#2014-09-10|1437.29
#2014-09-11|1439.98
#2014-09-12|1444.25
#2014-09-15|1436.45
#2014-09-16|1426.03
#2014-09-17|1438.55
#2014-09-18|1447.66
#2014-09-19|1434.34
#2014-09-22|1428.15
#2014-09-23|1411.64
#2014-09-24|1416.48
#2014-09-25|1394.21
#2014-09-26|1399.46
#2014-09-29|1378.87
#2014-09-30|1385.12
#2014-10-01|1375.24
#2014-10-02|1339.44
#2014-10-03|1341.04
#2014-10-06|1349.52
#2014-10-07|1330.66
#2014-10-08|1323.90
#2014-10-09|1310.42
#2014-10-10|1290.31
#2014-10-13|1297.81
#2014-10-14|1296.75
#2014-10-15|1248.44
#2014-10-16|1230.72
#2014-10-17|1272.00
#2014-10-20|1269.70
#2014-10-21|1300.88
#2014-10-22|1298.81
#2014-10-23|1316.04
#2014-10-24|1322.33
#2014-10-27|1308.76
#2014-10-28|1333.74
#2014-10-29|1312.69
#2014-10-30|1299.21
#2014-10-31|1327.62
#2014-11-03|1311.15
#2014-11-04|1304.58
#2014-11-05|1314.61
#2014-11-06|1299.29
#2014-11-07|1277.69
#2014-11-10|1279.44
#2014-11-11|1280.86
#2014-11-12|1257.95
#2014-11-13|1266.67
#2014-11-14|1275.67
#2014-11-17|1281.00
#2014-11-18|1303.02
#2014-11-19|1305.33
#2014-11-20|1286.58
#2014-11-21|1310.65
#2014-11-24|1328.65
#2014-11-25|1347.21
#2014-11-26|1347.47
#2014-11-27|1358.36
#2014-11-28|1364.78
#2014-12-01|1349.62
#2014-12-02|1346.02
#2014-12-03|1341.24
#2014-12-04|1331.05
#2014-12-05|1351.02
#2014-12-08|1340.99
#2014-12-09|1316.73
#2014-12-10|1308.43
#2014-12-11|1303.49
#2014-12-12|1280.02
#2014-12-15|1241.47
#2014-12-16|1266.94
#2014-12-17|1250.46
#2014-12-18|1285.05
#2014-12-19|1278.33
#2014-12-22|1287.35
#2014-12-23|1296.88
#2014-12-24|1296.16
#2014-12-25|1296.16
#2014-12-26|1294.14
#2014-12-29|1295.78
#2014-12-30|1274.31
#2014-12-31|1275.00
#2015-01-01|1275.00
#2015-01-02|1270.15
#2015-01-05|1216.95
#2015-01-06|1198.60
#2015-01-07|1185.19
#2015-01-08|1221.01
#2015-01-09|1201.46
#2015-01-12|1204.80
#2015-01-13|1224.52
#2015-01-14|1206.03
#2015-01-15|1213.23
#2015-01-16|1221.34
#2015-01-19|1245.10
#2015-01-20|1258.50
#2015-01-21|1267.92
#2015-01-22|1278.81
#2015-01-23|1266.39
#2015-01-26|1273.76
#2015-01-27|1275.60
#2015-01-28|1255.35
#2015-01-29|1265.67
#2015-01-30|1245.30
#2015-02-02|1260.56
#2015-02-03|1300.95
#2015-02-04|1294.95
#2015-02-05|1280.64
#2015-02-06|1274.34
#2015-02-09|1245.41
#2015-02-10|1260.53
#2015-02-11|1250.72
#2015-02-12|1280.16
#2015-02-13|1306.92
#2015-02-16|1307.09
#2015-02-17|1309.75
#2015-02-18|1333.46
#2015-02-19|1348.37
#2015-02-20|1342.40
#2015-02-23|1350.12
#2015-02-24|1354.58
#2015-02-25|1350.79
#2015-02-26|1350.92
#2015-02-27|1356.22
#2015-03-02|1360.17
#2015-03-03|1335.28
#2015-03-04|1336.99
#2015-03-05|1340.50
#2015-03-06|1318.49
#2015-03-09|1309.96
#2015-03-10|1277.06
#2015-03-11|1286.10
#2015-03-12|1292.75
#2015-03-13|1291.05
#2015-03-16|1313.40
#2015-03-17|1305.65
#2015-03-18|1309.00
#2015-03-19|1316.76
#2015-03-20|1360.61
#2015-03-23|1378.79
#2015-03-24|1396.42
#2015-03-25|1395.37
#2015-03-26|1375.24
#2015-03-27|1390.42
#2015-03-30|1403.60
#2015-03-31|1374.68
#2015-04-01|1391.38
#2015-04-02|1410.78
#2015-04-03|1424.45
#2015-04-06|1430.35
#2015-04-07|1418.27
#2015-04-08|1413.80
#2015-04-09|1407.61
#2015-04-10|1399.63
#2015-04-13|1394.06
#2015-04-14|1398.12
#2015-04-15|1391.93
#2015-04-16|1386.83
#2015-04-17|1369.08
#2015-04-20|1386.82
#2015-04-21|1376.83
#2015-04-22|1393.11
#2015-04-23|1391.58
#2015-04-24|1407.86
#2015-04-27|1428.63
#2015-04-28|1417.70
#2015-04-29|1413.39
#2015-04-30|1416.30
#2015-05-01|1418.44
#2015-05-04|1421.81
#2015-05-05|1390.01
#2015-05-06|1409.42
#2015-05-07|1403.72
#2015-05-08|1426.76
#2015-05-11|1406.62
#2015-05-12|1401.33
#2015-05-13|1423.43
#2015-05-14|1448.19
#2015-05-15|1455.83
#2015-05-18|1434.68
#2015-05-19|1436.70
#2015-05-20|1438.01
#2015-05-21|1435.47
#2015-05-22|1423.76
#2015-05-25|1406.62
#2015-05-26|1388.44
#2015-05-27|1409.18
#2015-05-28|1401.82
#2015-05-29|1373.52
#2015-06-01|1363.29
#2015-06-02|1395.26
#2015-06-03|1420.38
#2015-06-04|1418.19
#2015-06-05|1371.38
#2015-06-08|1367.71
#2015-06-09|1375.09
#2015-06-10|1404.61
#2015-06-11|1411.11
#2015-06-12|1396.67
#2015-06-15|1367.66
#2015-06-16|1372.04
#2015-06-17|1356.26
#2015-06-18|1383.12
#2015-06-19|1379.51
#2015-06-22|1443.87
#2015-06-23|1434.69
#2015-06-24|1428.97
#2015-06-25|1431.67
#2015-06-26|1440.74
#2015-06-29|1376.32
#2015-06-30|1364.80
#2015-07-01|1388.38
#2015-07-02|1370.09
#2015-07-03|1363.12
#2015-07-06|1315.31
#2015-07-07|1269.86
#2015-07-08|1295.74
#2015-07-09|1333.52
#2015-07-10|1395.14
#2015-07-13|1410.64
#2015-07-14|1418.38
#2015-07-15|1418.27
#2015-07-16|1439.02
#2015-07-17|1431.71
#2015-07-20|1439.72
#2015-07-21|1437.75
#2015-07-22|1429.23
#2015-07-23|1445.88
#2015-07-24|1437.24
#2015-07-27|1423.09
#2015-07-28|1434.59
#2015-07-29|1428.71
#2015-07-30|1428.80
#2015-07-31|1453.94
#2015-08-03|1455.40
#2015-08-04|1443.93
#2015-08-05|1457.95
#2015-08-06|1470.80
#2015-08-07|1462.83
#2015-08-10|1482.01
#2015-08-11|1473.68
#2015-08-12|1446.60
#2015-08-13|1460.53
#2015-08-14|1451.70
#2015-08-17|1462.65
#2015-08-18|1461.75
#2015-08-19|1446.43
#2015-08-20|1430.54
#2015-08-21|1392.78
#2015-08-24|1352.38
#2015-08-25|1395.94
#2015-08-26|1379.40
#2015-08-27|1393.05
#2015-08-28|1392.95
#2015-08-31|1385.39
#2015-09-01|1349.81
#2015-09-02|1354.93
#2015-09-03|1369.04
#2015-09-04|1333.14
#2015-09-07|1341.72
#2015-09-08|1366.55
#2015-09-09|1383.76
#2015-09-10|1373.51
#2015-09-11|1365.03
#2015-09-14|1349.13
#2015-09-15|1357.60
#2015-09-16|1364.93
#2015-09-17|1373.85
#2015-09-18|1335.85
#2015-09-21|1332.76
#2015-09-22|1283.72
#2015-09-23|1279.31
#2015-09-24|1289.12
#2015-09-25|1313.22
#2015-09-28|1278.59
#2015-09-29|1279.85
#2015-09-30|1304.30
#2015-10-01|1297.16
#2015-10-02|1311.67
#2015-10-05|1348.82
#2015-10-06|1366.13
#2015-10-07|1364.09
#2015-10-08|1362.64
#2015-10-09|1377.54
#2015-10-12|1378.95
#2015-10-13|1363.69
#2015-10-14|1363.30
#2015-10-15|1374.06
#2015-10-16|1394.58
#2015-10-19|1389.93
#2015-10-20|1384.64
#2015-10-21|1390.52
#2015-10-22|1394.02
#2015-10-23|1399.53
#2015-10-26|1402.14
#2015-10-27|1391.43
#2015-10-28|1408.04
#2015-10-29|1378.59
#2015-10-30|1396.60
#2015-11-02|1401.17
#2015-11-03|1383.27
#2015-11-04|1371.03
#2015-11-05|1381.43
#2015-11-06|1387.54
#2015-11-09|1372.29
#2015-11-10|1364.59
#2015-11-11|1388.33
#2015-11-12|1370.21
#2015-11-13|1357.38
#2015-11-16|1348.00
#2015-11-17|1366.63
#2015-11-18|1365.29
#2015-11-19|1385.24
#2015-11-20|1369.07
#2015-11-23|1357.63
#2015-11-24|1339.31
#2015-11-25|1353.08
#2015-11-26|1369.76
#2015-11-27|1370.13
#2015-11-30|1369.98
#2015-12-01|1380.23
#2015-12-02|1367.77
#2015-12-03|1361.87
#2015-12-04|1369.84
#2015-12-07|1375.04
#2015-12-08|1354.67
#2015-12-09|1352.57
#2015-12-10|1343.17
#2015-12-11|1324.75
#2015-12-14|1306.37
#2015-12-15|1332.49
#2015-12-16|1339.34
#2015-12-17|1349.94
#2015-12-18|1344.58
#2015-12-21|1341.16
#2015-12-22|1347.54
#2015-12-23|1358.88
#2015-12-24|1367.70
#2015-12-25|1367.70
#2015-12-28|1353.49
#2015-12-29|1367.16
#2015-12-30|1359.20
#2015-12-31|1347.21
#2016-01-01|1347.21
#2016-01-04|1304.92
#2016-01-05|1301.90
#2016-01-06|1288.24
#2016-01-07|1268.14
#2016-01-08|1252.38
#2016-01-11|1246.82
#2016-01-12|1261.67
#2016-01-13|1271.21
#2016-01-14|1237.75
#2016-01-15|1212.36
#2016-01-18|1177.36
#2016-01-19|1196.33
#2016-01-20|1150.41
#2016-01-21|1155.15
#2016-01-22|1191.74
#2016-01-25|1179.41
#2016-01-26|1193.52
#2016-01-27|1192.25
#2016-01-28|1179.70
#2016-01-29|1196.40
#2016-02-01|1193.67
#2016-02-02|1150.12
#2016-02-03|1138.60
#2016-02-04|1162.69
#2016-02-05|1150.79
#2016-02-08|1102.86
#2016-02-09|1083.85
#2016-02-10|1126.18
#2016-02-11|1071.23
#2016-02-12|1093.94
#2016-02-15|1119.85
#2016-02-16|1117.00
#2016-02-17|1162.65
#2016-02-18|1151.09
#2016-02-19|1141.40
#2016-02-22|1159.53
#2016-02-23|1134.29
#2016-02-24|1107.15
#2016-02-25|1133.77
#2016-02-26|1145.71
#2016-02-29|1149.00
#2016-03-01|1172.07
#2016-03-02|1195.26
#2016-03-03|1210.76
#2016-03-04|1225.45
#2016-03-07|1205.99
#2016-03-08|1204.29
#2016-03-09|1202.82
#2016-03-10|1216.63
#2016-03-11|1278.32
#2016-03-14|1270.27
#2016-03-15|1261.88
#2016-03-16|1253.32
#2016-03-17|1267.42
#2016-03-18|1273.45
#2016-03-21|1265.74
#2016-03-22|1252.74
#2016-03-23|1231.89
#2016-03-24|1200.79
#2016-03-25|1200.79
#2016-03-28|1206.32
#2016-03-29|1207.33
#2016-03-30|1235.39
#2016-03-31|1235.83
#2016-04-01|1219.73
#2016-04-04|1223.44
#2016-04-05|1191.24
#2016-04-06|1196.23
#2016-04-07|1168.89
#2016-04-08|1193.13
#2016-04-11|1208.37
#2016-04-12|1214.44
#2016-04-13|1271.62
#2016-04-14|1274.05
#2016-04-15|1272.08
#2016-04-18|1282.50
#2016-04-19|1293.09
#2016-04-20|1309.77
#2016-04-21|1310.54
#2016-04-22|1309.73
#2016-04-25|1293.68
#2016-04-26|1315.82
#2016-04-27|1312.69
#2016-04-28|1322.00
#2016-04-29|1297.68
#2016-05-02|1304.74
#2016-05-03|1283.67
#2016-05-04|1278.20
#2016-05-05|1254.54
#2016-05-06|1249.22
#2016-05-09|1252.05
#2016-05-10|1260.60
#2016-05-11|1255.49
#2016-05-12|1237.58
#2016-05-13|1238.59
#2016-05-16|1238.98
#2016-05-17|1246.29
#2016-05-18|1248.76
#2016-05-19|1243.43
#2016-05-20|1258.13
#2016-05-23|1255.54
#2016-05-24|1297.96
#2016-05-25|1323.11
#2016-05-26|1342.27
#2016-05-27|1335.59
#2016-05-30|1342.09
#2016-05-31|1331.32
#2016-06-01|1319.42
#2016-06-02|1318.45
#2016-06-03|1314.36
#2016-06-06|1320.10
#2016-06-07|1331.85
#2016-06-08|1318.90
#2016-06-09|1295.31
#2016-06-10|1247.12
#2016-06-13|1210.14
#2016-06-14|1175.47
#2016-06-15|1184.88
#2016-06-16|1165.73
#2016-06-17|1211.94
#2016-06-20|1268.37
#2016-06-21|1273.68
#2016-06-22|1282.45
#2016-06-23|1328.29
#2016-06-24|1111.19
#2016-06-27|1022.57
#2016-06-28|1065.65
#2016-06-29|1100.69
#2016-06-30|1106.52
#2016-07-01|1116.87
#2016-07-04|1099.70
#2016-07-05|1071.21
#2016-07-06|1043.35
#2016-07-07|1048.44
#2016-07-08|1083.57
#2016-07-11|1099.88
#2016-07-12|1143.97
#2016-07-13|1132.77
#2016-07-14|1160.62
#2016-07-15|1150.31
#2016-07-18|1147.35
#2016-07-19|1136.23
#2016-07-20|1149.26
#2016-07-21|1147.01
#2016-07-22|1147.81
#2016-07-25|1147.67
#2016-07-26|1143.76
#2016-07-27|1160.71
#2016-07-28|1152.58
#2016-07-29|1191.57
#2016-08-01|1173.83
#2016-08-02|1144.11
#2016-08-03|1139.16
#2016-08-04|1150.22
#2016-08-05|1170.39
#2016-08-08|1185.83
#2016-08-09|1201.51
#2016-08-10|1211.19
#2016-08-11|1220.07
#2016-08-12|1215.53
#2016-08-15|1214.63
#2016-08-16|1206.01
#2016-08-17|1190.41
#2016-08-18|1198.47
#2016-08-19|1176.24
#2016-08-22|1182.83
#2016-08-23|1203.97
#2016-08-24|1209.68
#2016-08-25|1206.64
#2016-08-26|1212.93
#2016-08-29|1195.17
#2016-08-30|1212.05
#2016-08-31|1227.42
#2016-09-01|1247.79
#2016-09-02|1264.18
#2016-09-05|1256.64
#2016-09-06|1254.26
#2016-09-07|1264.43
#2016-09-08|1286.12
#2016-09-09|1279.39
#2016-09-12|1254.43
#2016-09-13|1233.90
#2016-09-14|1229.25
#2016-09-15|1236.08
#2016-09-16|1206.37
#2016-09-19|1218.78
#2016-09-20|1215.66
#2016-09-21|1236.67
#2016-09-22|1275.46
#2016-09-23|1267.01
#2016-09-26|1235.51
#2016-09-27|1218.32
#2016-09-28|1228.58
#2016-09-29|1228.28
#2016-09-30|1236.68
#2016-10-03|1227.85
#2016-10-04|1230.40
#2016-10-05|1263.20
#2016-10-06|1276.22
#2016-10-07|1284.80
#2016-10-10|1289.51
#2016-10-11|1272.90
#2016-10-12|1270.51
#2016-10-13|1240.78
#2016-10-14|1261.02
#2016-10-17|1259.33
#2016-10-18|1281.24
#2016-10-19|1284.65
#2016-10-20|1295.19
#2016-10-21|1293.44
#2016-10-24|1319.93
#2016-10-25|1317.78
#2016-10-26|1321.70
#2016-10-27|1330.40
#2016-10-28|1331.92
#2016-10-31|1319.53
#2016-11-01|1321.71
#2016-11-02|1293.56
#2016-11-03|1311.46
#2016-11-04|1291.14
#2016-11-07|1319.98
#2016-11-08|1339.65
#2016-11-09|1364.03
#2016-11-10|1378.97
#2016-11-11|1368.56
#2016-11-14|1370.89
#2016-11-15|1370.40
#2016-11-16|1342.83
#2016-11-17|1347.87
#2016-11-18|1329.53
#2016-11-21|1334.73
#2016-11-22|1359.43
#2016-11-23|1342.40
#2016-11-24|1342.78
#2016-11-25|1342.26
#2016-11-28|1315.45
#2016-11-29|1336.13
#2016-11-30|1345.60
#2016-12-01|1359.31
#2016-12-02|1346.85
#2016-12-05|1376.93
#2016-12-06|1430.34
#2016-12-07|1472.65
#2016-12-08|1474.55
#2016-12-09|1452.67
#2016-12-12|1455.77
#2016-12-13|1469.23
#2016-12-14|1452.16
#2016-12-15|1459.81
#2016-12-16|1450.98
#2016-12-19|1444.15
#2016-12-20|1454.78
#2016-12-21|1459.76
#2016-12-22|1466.92
#2016-12-23|1463.62
#2016-12-26|1463.62
#2016-12-27|1462.43
#2016-12-28|1448.80
#2016-12-29|1451.09
#2016-12-30|1471.01
#2017-01-02|1475.79
#2017-01-03|1482.12
#2017-01-04|1505.10
#2017-01-05|1511.67
#2017-01-06|1516.46
#2017-01-09|1485.88
#2017-01-10|1483.63
#2017-01-11|1463.99
#2017-01-12|1479.79
#2017-01-13|1510.39
#2017-01-16|1482.03
#2017-01-17|1483.02
#2017-01-18|1466.66
#2017-01-19|1457.06
#2017-01-20|1466.40
#2017-01-23|1455.61
#2017-01-24|1468.34
#2017-01-25|1510.54
#2017-01-26|1495.19
#2017-01-27|1493.95
#2017-01-30|1469.27
#2017-01-31|1465.05
#2017-02-01|1484.09
#2017-02-02|1477.55
#2017-02-03|1491.03
#2017-02-06|1457.69
#2017-02-07|1416.03
#2017-02-08|1398.49
#2017-02-09|1412.12
#2017-02-10|1391.02
#2017-02-13|1404.34
#2017-02-14|1409.88
#2017-02-15|1426.59
#2017-02-16|1429.86
#2017-02-17|1397.72
#2017-02-20|1387.47
#2017-02-21|1378.20
#2017-02-22|1385.24
#2017-02-23|1386.35
#2017-02-24|1362.46
#2017-02-27|1366.99
#2017-02-28|1377.93
#2017-03-01|1417.90
#2017-03-02|1418.42
#2017-03-03|1457.35
#2017-03-06|1450.84
#2017-03-07|1447.10
#2017-03-08|1452.85
#2017-03-09|1481.40
#2017-03-10|1506.46
#2017-03-13|1502.84
#2017-03-14|1479.35
#2017-03-15|1481.91
#2017-03-16|1507.12
#2017-03-17|1505.02
#2017-03-20|1498.69
#2017-03-21|1515.64
#2017-03-22|1501.08
#2017-03-23|1516.32
#2017-03-24|1509.94
#2017-03-27|1520.93
#2017-03-28|1541.42
#2017-03-29|1526.51
#2017-03-30|1525.02
#2017-03-31|1532.05
#2017-04-03|1501.48
#2017-04-04|1495.05
#2017-04-05|1490.50
#2017-04-06|1500.78
#2017-04-07|1497.49
#2017-04-10|1480.51
#2017-04-11|1474.62
#2017-04-12|1466.22
#2017-04-13|1446.00
#2017-04-14|1446.00
#2017-04-17|1451.24
#2017-04-18|1435.00
#2017-04-19|1456.12
#2017-04-20|1498.83
#2017-04-21|1506.24
#2017-04-24|1642.64
#2017-04-25|1656.76
#2017-04-26|1635.20
#2017-04-27|1616.86
#2017-04-28|1621.86
#2017-05-01|1626.03
#2017-05-02|1642.80
#2017-05-03|1658.74
#2017-05-04|1681.47
#2017-05-05|1709.40
#2017-05-08|1678.38
#2017-05-09|1663.81
#2017-05-10|1662.14
#2017-05-11|1651.55
#2017-05-12|1664.85
#2017-05-15|1685.81
#2017-05-16|1701.90
#2017-05-17|1671.48
#2017-05-18|1652.41
#2017-05-19|1687.29
#2017-05-22|1692.86
#2017-05-23|1705.81
#2017-05-24|1706.64
#2017-05-25|1706.98
#2017-05-26|1693.62
#2017-05-29|1695.59
#2017-05-30|1679.55
#2017-05-31|1677.57
#2017-06-01|1686.05
#2017-06-02|1701.67
#2017-06-05|1688.63
#2017-06-06|1674.02
#2017-06-07|1689.84
#2017-06-08|1694.18
#2017-06-09|1706.00
#2017-06-12|1688.80
#2017-06-13|1692.87
#2017-06-14|1687.44
#2017-06-15|1660.67
#2017-06-16|1677.16
#2017-06-19|1689.94
#2017-06-20|1675.32
#2017-06-21|1666.69
#2017-06-22|1666.92
#2017-06-23|1667.21
#2017-06-26|1674.11
#2017-06-27|1696.08
#2017-06-28|1735.18
#2017-06-29|1737.59
#2017-06-30|1711.35
#2017-07-03|1745.43
#2017-07-04|1742.05
#2017-07-05|1741.52
#2017-07-06|1766.92
#2017-07-07|1768.23
#2017-07-10|1771.10
#2017-07-11|1767.16
#2017-07-12|1780.11
#2017-07-13|1795.95
#2017-07-14|1788.52
#2017-07-17|1786.11
#2017-07-18|1779.59
#2017-07-19|1774.16
#2017-07-20|1784.25
#2017-07-21|1769.67
#2017-07-24|1778.28
#2017-07-25|1808.66
#2017-07-26|1818.16
#2017-07-27|1828.11
#2017-07-28|1833.88
#2017-07-31|1828.17
#2017-08-01|1851.74
#2017-08-02|1848.64
#2017-08-03|1862.24
#2017-08-04|1865.38
#2017-08-07|1882.46
#2017-08-08|1882.43
#2017-08-09|1849.16
#2017-08-10|1830.90
#2017-08-11|1811.82
#2017-08-14|1834.41
#2017-08-15|1834.56
#2017-08-16|1841.59
#2017-08-17|1823.22
#2017-08-18|1822.28
#2017-08-21|1807.93
#2017-08-22|1807.87
#2017-08-23|1802.47
#2017-08-24|1806.52
#2017-08-25|1810.37
#2017-08-28|1814.86
#2017-08-29|1803.79
#2017-08-30|1790.09
#2017-08-31|1804.95
#2017-09-01|1811.64
#2017-09-04|1805.56
#2017-09-05|1782.31
#2017-09-06|1785.10
#2017-09-07|1789.12
#2017-09-08|1803.49
#2017-09-11|1830.89
#2017-09-12|1856.44
#2017-09-13|1857.48
#2017-09-14|1853.95
#2017-09-15|1853.01
#2017-09-18|1855.02
#2017-09-19|1853.47
#2017-09-20|1853.04
#2017-09-21|1861.86
#2017-09-22|1877.55
#2017-09-25|1842.41
#2017-09-26|1822.30
#2017-09-27|1844.76
#2017-09-28|1863.73
#2017-09-29|1887.78
#2017-10-02|1878.50
#2017-10-03|1883.44
#2017-10-04|1868.91
#2017-10-05|1881.22
#2017-10-06|1881.47
#2017-10-09|1875.64
#2017-10-10|1879.41
#2017-10-11|1878.45
#2017-10-12|1866.71
#2017-10-13|1844.67
#2017-10-16|1841.82
#2017-10-17|1833.97
#2017-10-18|1855.37
#2017-10-19|1863.61
#2017-10-20|1871.20
#2017-10-23|1856.10
#2017-10-24|1871.90
#2017-10-25|1867.54
#2017-10-26|1870.73
#2017-10-27|1852.36
#2017-10-30|1859.98
#2017-10-31|1845.39
#2017-11-01|1834.74
#2017-11-02|1845.09
#2017-11-03|1808.62
#2017-11-06|1783.10
#2017-11-07|1780.21
#2017-11-08|1779.22
#2017-11-09|1776.93
#2017-11-10|1781.69
#2017-11-13|1769.97
#2017-11-14|1770.79
#2017-11-15|1780.92
#2017-11-16|1781.56
#2017-11-17|1775.78
#2017-11-20|1762.84
#2017-11-21|1766.31
#2017-11-22|1771.22
#2017-11-23|1780.41
#2017-11-24|1810.14
#2017-11-27|1796.86
#2017-11-28|1797.93
#2017-11-29|1808.79
#2017-11-30|1809.58
#2017-12-01|1785.68
#2017-12-04|1811.54
#2017-12-05|1796.94
#2017-12-06|1779.99
#2017-12-07|1792.30
#2017-12-08|1813.85
#2017-12-11|1818.83
#2017-12-12|1817.03
#2017-12-13|1812.41
#2017-12-14|1799.57
#2017-12-15|1789.78
#2017-12-18|1813.90
#2017-12-19|1809.32
#2017-12-20|1810.05
#2017-12-21|1814.08
#2017-12-22|1800.55
#2017-12-25|1800.55
#2017-12-26|1805.27
#2017-12-27|1804.09
#2017-12-28|1808.84
#2017-12-29|1810.75
#2018-01-01|1810.75
#2018-01-02|1816.90
#2018-01-03|1822.47
#2018-01-04|1864.89
#2018-01-05|1871.07
#2018-01-08|1874.85
#2018-01-09|1883.37
#2018-01-10|1912.40
#2018-01-11|1933.27
#2018-01-12|1958.33
#2018-01-15|1978.77
#2018-01-16|1967.02
#2018-01-17|1958.21
#2018-01-18|1968.41
#2018-01-19|1972.91
#2018-01-22|1993.92
#2018-01-23|1998.27
#2018-01-24|2003.33
#2018-01-25|2030.68
#2018-01-26|2023.86
#2018-01-29|2019.00
#2018-01-30|2002.96
#2018-01-31|2003.64
#2018-02-01|2003.05
#2018-02-02|1983.43
#2018-02-05|1955.81
#2018-02-06|1884.85
#2018-02-07|1909.60
#2018-02-08|1889.32
#2018-02-09|1857.59
#2018-02-12|1872.44
#2018-02-13|1875.57
#2018-02-14|1892.48
#2018-02-15|1916.03
#2018-02-16|1926.17
#2018-02-19|1918.54
#2018-02-20|1917.74
#2018-02-21|1920.02
#2018-02-22|1925.78
#2018-02-23|1918.89
#2018-02-26|1918.16
#2018-02-27|1921.31
#2018-02-28|1912.36
#2018-03-01|1895.84
#2018-03-02|1866.90
#2018-03-05|1821.93
#2018-03-06|1847.31
#2018-03-07|1846.09
#2018-03-08|1850.65
#2018-03-09|1846.57
#2018-03-12|1850.32
#2018-03-13|1852.27
#2018-03-14|1830.72
#2018-03-15|1829.85
#2018-03-16|1835.50
#2018-03-19|1825.67
#2018-03-20|1819.16
#2018-03-21|1806.43
#2018-03-22|1778.02
#2018-03-23|1756.78
#2018-03-26|1758.31
#2018-03-27|1770.01
#2018-03-28|1774.39
#2018-03-29|1771.24
#2018-03-30|1771.24
#2018-04-02|1772.82
#2018-04-03|1760.37
#2018-04-04|1754.51
#2018-04-05|1782.49
#2018-04-06|1781.62
#2018-04-09|1790.90
#2018-04-10|1805.28
#2018-04-11|1800.21
#2018-04-12|1805.38
#2018-04-13|1814.32
#2018-04-16|1824.41
#2018-04-17|1834.48
#2018-04-18|1847.34
#2018-04-19|1852.71
#2018-04-20|1847.24
#2018-04-23|1853.29
#2018-04-24|1851.91
#2018-04-25|1834.54
#2018-04-26|1826.10
#2018-04-27|1830.37
#2018-04-30|1836.68
#2018-05-01|1822.62
#2018-05-02|1822.36
#2018-05-03|1796.36
#2018-05-04|1776.49
#2018-05-07|1774.71
#2018-05-08|1758.62
#2018-05-09|1764.91
#2018-05-10|1771.15
#2018-05-11|1785.50
#2018-05-14|1788.50
#2018-05-15|1776.62
#2018-05-16|1750.04
#2018-05-17|1758.39
#2018-05-18|1746.99
#2018-05-21|1744.64
#2018-05-22|1761.50
#2018-05-23|1725.87
#2018-05-24|1716.98
#2018-05-25|1696.23
#2018-05-28|1677.22
#2018-05-29|1613.03
#2018-05-30|1607.89
#2018-05-31|1602.14
#2018-06-01|1624.74
#2018-06-04|1639.30
#2018-06-05|1616.33
#2018-06-06|1636.83
#2018-06-07|1651.40
#2018-06-08|1636.04
#2018-06-11|1662.82
#2018-06-12|1660.25
#2018-06-13|1651.32
#2018-06-14|1638.71
#2018-06-15|1619.20
#2018-06-18|1610.70
#2018-06-19|1599.28
#2018-06-20|1597.61
#2018-06-21|1588.96
#2018-06-22|1607.06
#2018-06-25|1591.54
#2018-06-26|1583.78
#2018-06-27|1574.50
#2018-06-28|1565.36
#2018-06-29|1590.76
#2018-07-02|1570.66
#2018-07-03|1584.79
#2018-07-04|1586.99
#2018-07-05|1610.90
#2018-07-06|1616.01
#2018-07-09|1623.40
#2018-07-10|1606.83
#2018-07-11|1585.56
#2018-07-12|1577.86
#2018-07-13|1580.09
#2018-07-16|1589.84
#2018-07-17|1583.55
#2018-07-18|1581.20
#2018-07-19|1570.89
#2018-07-20|1575.63
#2018-07-23|1580.25
#2018-07-24|1605.35
#2018-07-25|1596.34
#2018-07-26|1602.36
#2018-07-27|1618.64
#2018-07-30|1636.38
#2018-07-31|1649.63
#2018-08-01|1642.70
#2018-08-02|1624.09
#2018-08-03|1628.60
#2018-08-06|1620.12
#2018-08-07|1633.71
#2018-08-08|1636.06
#2018-08-09|1630.27
#2018-08-10|1576.79
#2018-08-13|1560.98
#2018-08-14|1545.69
#2018-08-15|1527.90
#2018-08-16|1545.16
#2018-08-17|1543.71
#2018-08-20|1549.83
#2018-08-21|1574.69
#2018-08-22|1596.13
#2018-08-23|1589.93
#2018-08-24|1596.38
#2018-08-27|1614.14
#2018-08-28|1617.18
#2018-08-29|1616.37
#2018-08-30|1593.96
#2018-08-31|1576.50
#2018-09-03|1582.92
#2018-09-04|1581.69
#2018-09-05|1594.79
#2018-09-06|1591.19
#2018-09-07|1570.99
#2018-09-10|1581.32
#2018-09-11|1576.87
#2018-09-12|1580.37
#2018-09-13|1601.04
#2018-09-14|1606.31
#2018-09-17|1618.64
#2018-09-18|1626.78
#2018-09-19|1645.88
#2018-09-20|1682.45
#2018-09-21|1693.70
#2018-09-24|1694.96
#2018-09-25|1699.61
#2018-09-26|1700.00
#2018-09-27|1685.23
#2018-09-28|1636.81
#2018-10-01|1619.53
#2018-10-02|1611.89
#2018-10-03|1616.21
#2018-10-04|1625.10
#2018-10-05|1617.21
#2018-10-08|1593.76
#2018-10-09|1594.70
#2018-10-10|1601.94
#2018-10-11|1565.48
#2018-10-12|1555.84
#2018-10-15|1552.37
#2018-10-16|1560.55
#2018-10-17|1554.03
#2018-10-18|1542.44
#2018-10-19|1529.03
#2018-10-22|1519.38
#2018-10-23|1491.22
#2018-10-24|1460.89
#2018-10-25|1474.08
#2018-10-26|1459.67
#2018-10-29|1476.66
#2018-10-30|1456.02
#2018-10-31|1462.81
#2018-11-01|1476.70
#2018-11-02|1484.33
#2018-11-05|1480.94
#2018-11-06|1481.44
#2018-11-07|1500.00
#2018-11-08|1502.30
#2018-11-09|1486.37
#2018-11-12|1453.34
#2018-11-13|1471.76
#2018-11-14|1466.88
#2018-11-15|1451.36
#2018-11-16|1452.76
#2018-11-19|1457.55
#2018-11-20|1421.40
#2018-11-21|1431.37
#2018-11-22|1418.36
#2018-11-23|1416.27
#2018-11-26|1442.22
#2018-11-27|1434.20
#2018-11-28|1427.89
#2018-11-29|1442.71
#2018-11-30|1423.93
#2018-12-03|1437.15
#2018-12-04|1411.57
#2018-12-05|1391.48
#2018-12-06|1346.24
#2018-12-07|1345.97
#2018-12-10|1313.93
#2018-12-11|1310.36
#2018-12-12|1341.95
#2018-12-13|1341.85
#2018-12-14|1322.02
#2018-12-17|1301.52
#2018-12-18|1298.17
#2018-12-19|1307.46
#2018-12-20|1273.82
#2018-12-21|1274.39
#2018-12-24|1259.77
#2018-12-25|1259.77
#2018-12-26|1259.11
#2018-12-27|1246.59
#2018-12-28|1273.13
#2018-12-31|1280.26
#2019-01-01|1280.26
#2019-01-02|1260.31
#2019-01-03|1258.52
#2019-01-04|1305.53
#2019-01-07|1308.31
#2019-01-08|1316.51
#2019-01-09|1325.91
#2019-01-10|1339.27
#2019-01-11|1339.00
#2019-01-14|1343.34
#2019-01-15|1339.88
#2019-01-16|1369.48
#2019-01-17|1339.28
#2019-01-18|1362.17
#2019-01-21|1355.94
#2019-01-22|1339.94
#2019-01-23|1341.31
#2019-01-24|1340.13
#2019-01-25|1369.86
#2019-01-28|1363.83
#2019-01-29|1358.40
#2019-01-30|1362.44
#2019-01-31|1342.60
#2019-02-01|1339.17
#2019-02-04|1321.61
#2019-02-05|1339.09
#2019-02-06|1347.23
#2019-02-07|1313.84
#2019-02-08|1288.63
#2019-02-11|1294.90
#2019-02-12|1308.06
#2019-02-13|1312.51
#2019-02-14|1291.97
#2019-02-15|1323.40
#2019-02-18|1340.46
#2019-02-19|1340.91
#2019-02-20|1352.03
#2019-02-21|1346.85
#2019-02-22|1357.06
#2019-02-25|1377.24
#2019-02-26|1380.63
#2019-02-27|1405.75
#2019-02-28|1425.16
#2019-03-01|1428.94
#2019-03-04|1420.81
#2019-03-05|1409.68
#2019-03-06|1412.00
#2019-03-07|1371.94
#2019-03-08|1357.58
#2019-03-11|1378.44
#2019-03-12|1382.64
#2019-03-13|1400.81
#2019-03-14|1410.42
#2019-03-15|1427.25
#2019-03-18|1445.47
#2019-03-19|1447.76
#2019-03-20|1426.35
#2019-03-21|1409.78
#2019-03-22|1367.30
#2019-03-25|1367.04
#2019-03-26|1364.63
#2019-03-27|1379.26
#2019-03-28|1363.56
#2019-03-29|1378.03
#2019-04-01|1402.10
#2019-04-02|1410.66
#2019-04-03|1434.98
#2019-04-04|1437.36
#2019-04-05|1428.14
#2019-04-08|1429.22
#2019-04-09|1427.95
#2019-04-10|1422.62
#2019-04-11|1442.16
#2019-04-12|1472.02
#2019-04-15|1482.13
#2019-04-16|1498.44
#2019-04-17|1509.48
#2019-04-18|1506.81
#2019-04-19|1506.81
#2019-04-22|1508.35
#2019-04-23|1488.11
#2019-04-24|1475.81
#2019-04-25|1463.34
#2019-04-26|1468.63
#2019-04-29|1485.47
#2019-04-30|1484.38
#2019-05-01|1488.81
#2019-05-02|1487.10
#2019-05-03|1497.62
#2019-05-06|1483.18
#2019-05-07|1459.79
#2019-05-08|1456.10
#2019-05-09|1427.83
#2019-05-10|1433.34
#2019-05-13|1412.68
#2019-05-14|1424.83
#2019-05-15|1422.46
#2019-05-16|1442.45
#2019-05-17|1428.95
#2019-05-20|1409.92
#2019-05-21|1424.39
#2019-05-22|1406.75
#2019-05-23|1380.80
#2019-05-24|1399.14
#2019-05-27|1403.46
#2019-05-28|1395.19
#2019-05-29|1375.77
#2019-05-30|1380.46
#2019-05-31|1372.80
#2019-06-03|1371.39
#2019-06-04|1403.59
#2019-06-05|1403.38
#2019-06-06|1390.69
#2019-06-07|1404.80
#2019-06-10|1414.84
#2019-06-11|1421.40
#2019-06-12|1408.60
#2019-06-13|1402.28
#2019-06-14|1389.70
#2019-06-17|1396.61
#2019-06-18|1409.86
#2019-06-19|1426.70
#2019-06-20|1418.19
#2019-06-21|1419.61
#2019-06-24|1421.33
#2019-06-25|1410.50
#2019-06-26|1417.44
#2019-06-27|1419.06
#2019-06-28|1433.51
#2019-07-01|1437.53
#2019-07-02|1435.25
#2019-07-03|1451.78
#2019-07-04|1463.09
#2019-07-05|1459.58
#2019-07-08|1450.02
#2019-07-09|1442.00
#2019-07-10|1447.83
#2019-07-11|1443.24
#2019-07-12|1449.04
#2019-07-15|1454.89
#2019-07-16|1458.45
#2019-07-17|1447.80
#2019-07-18|1438.14
#2019-07-19|1434.81
#2019-07-22|1431.24
#2019-07-23|1442.59
#2019-07-24|1443.92
#2019-07-25|1444.04
#2019-07-26|1437.70
#2019-07-29|1435.90
#2019-07-30|1405.49
#2019-07-31|1410.40
#2019-08-01|1422.16
#2019-08-02|1381.55
#2019-08-05|1366.55
#2019-08-06|1359.93
#2019-08-07|1356.67
#2019-08-08|1379.97
#2019-08-09|1364.39
#2019-08-12|1354.48
#2019-08-13|1362.71
#2019-08-14|1330.61
#2019-08-15|1325.02
#2019-08-16|1351.95
#2019-08-19|1363.44
#2019-08-20|1349.57
#2019-08-21|1358.14
#2019-08-22|1361.52
#2019-08-23|1346.74
#2019-08-26|1354.28
#2019-08-27|1350.03
#2019-08-28|1336.58
#2019-08-29|1349.21
#2019-08-30|1350.70
#2019-09-02|1348.13
#2019-09-03|1338.25
#2019-09-04|1357.98
#2019-09-05|1387.37
#2019-09-06|1390.18
#2019-09-09|1419.90
#2019-09-10|1436.80
#2019-09-11|1435.38
#2019-09-12|1437.95
#2019-09-13|1469.29
#2019-09-16|1441.63
#2019-09-17|1438.03
#2019-09-18|1441.94
#2019-09-19|1463.42
#2019-09-20|1472.88
#2019-09-23|1446.08
#2019-09-24|1435.71
#2019-09-25|1429.73
#2019-09-26|1436.00
#2019-09-27|1443.43
#2019-09-30|1450.35
#2019-10-01|1432.36
#2019-10-02|1394.07
#2019-10-03|1390.81
#2019-10-04|1397.83
#2019-10-07|1409.46
#2019-10-08|1389.85
#2019-10-09|1397.48
#2019-10-10|1428.44
#2019-10-11|1483.64
#2019-10-14|1477.35
#2019-10-15|1510.91
#2019-10-16|1514.19
#2019-10-17|1522.47
#2019-10-18|1523.44
#2019-10-21|1541.69
#2019-10-22|1540.11
#2019-10-23|1541.42
#2019-10-24|1542.47
#2019-10-25|1540.54
#2019-10-28|1544.23
#2019-10-29|1546.20
#2019-10-30|1526.38
#2019-10-31|1526.34
#2019-11-01|1539.40
#2019-11-04|1561.50
#2019-11-05|1563.51
#2019-11-06|1578.23
#2019-11-07|1608.26
#2019-11-08|1594.33
#2019-11-11|1596.43
#2019-11-12|1598.76
#2019-11-13|1581.30
#2019-11-14|1584.39
#2019-11-15|1599.19
#2019-11-18|1602.41
#2019-11-19|1602.00
#2019-11-20|1598.66
#2019-11-21|1601.50
#2019-11-22|1600.65
#2019-11-25|1598.48
#2019-11-26|1593.76
#2019-11-27|1592.60
#2019-11-28|1587.44
#2019-11-29|1587.20
#2019-12-02|1578.79
#2019-12-03|1561.29
#2019-12-04|1584.63
#2019-12-05|1589.98
#2019-12-06|1599.67
#2019-12-09|1601.17
#2019-12-10|1597.49
#2019-12-11|1594.89
#2019-12-12|1620.52
#2019-12-13|1629.96
#2019-12-16|1650.32
#2019-12-17|1653.08
#2019-12-18|1652.12
#2019-12-19|1653.44
#2019-12-20|1659.17
#2019-12-23|1653.47
#2019-12-24|1652.42
#2019-12-25|1652.42
#2019-12-26|1653.69
#2019-12-27|1662.83
#2019-12-30|1662.16
#2019-12-31|1666.28
#2020-01-01|1666.28
#2020-01-02|1687.04
#2020-01-03|1673.78
#2020-01-06|1662.74
#2020-01-07|1661.97
#2020-01-08|1659.25
#2020-01-09|1655.22
#2020-01-10|1651.82
#2020-01-13|1651.53
#2020-01-14|1642.79
#2020-01-15|1625.03
#2020-01-16|1621.46
#2020-01-17|1620.24
#2020-01-20|1617.88
#2020-01-21|1616.90
#2020-01-22|1609.20
#2020-01-23|1596.02
#2020-01-24|1600.73
#2020-01-27|1571.82
#2020-01-28|1583.19
#2020-01-29|1585.45
#2020-01-30|1580.87
#2020-01-31|1572.74
#2020-02-03|1574.81
#2020-02-04|1593.43
#2020-02-05|1607.23
#2020-02-06|1612.74
#2020-02-07|1628.44
#2020-02-10|1620.96
#2020-02-11|1638.78
#2020-02-12|1653.16
#2020-02-13|1650.69
#2020-02-14|1655.18
#2020-02-17|1660.11
#2020-02-18|1649.96
#2020-02-19|1647.62
#2020-02-20|1621.70
#2020-02-21|1619.27
#2020-02-24|1568.02
#2020-02-25|1517.95
#2020-02-26|1506.17
#2020-02-27|1454.25
#2020-02-28|1394.62
#2020-03-02|1401.31
#2020-03-03|1403.49
#2020-03-04|1397.51
#2020-03-05|1356.54
#2020-03-06|1313.38
#2020-03-09|1175.72
#2020-03-10|1165.16
#2020-03-11|1167.06
#2020-03-12| 980.31
#2020-03-13| 999.69
#2020-03-16| 878.73
#2020-03-17| 888.97
#2020-03-18| 818.31
#2020-03-19| 819.67
#2020-03-20| 879.61
#2020-03-23| 839.00
#2020-03-24| 946.38
#2020-03-25|1007.83
#2020-03-26|1041.39
#2020-03-27| 988.54
#2020-03-30| 953.58
#2020-03-31| 945.73
#2020-04-01| 885.29
#2020-04-02| 882.00
#2020-04-03| 835.47
#2020-04-06| 883.99
#2020-04-07| 929.35
#2020-04-08| 926.63
#2020-04-09| 965.29
#2020-04-10| 965.29
#2020-04-13| 961.93
#2020-04-14| 948.53
#2020-04-15| 891.25
#2020-04-16| 870.30
#2020-04-17| 897.02
#2020-04-20| 894.83
#2020-04-21| 868.27
#2020-04-22| 881.02
#2020-04-23| 906.65
#2020-04-24| 887.47
#2020-04-27| 926.68
#2020-04-28| 971.90
#2020-04-29|1014.26
#2020-04-30| 977.42
#2020-05-01| 982.37
#2020-05-04| 922.14
#2020-05-05| 942.32
#2020-05-06| 931.55
#2020-05-07| 946.24
#2020-05-08| 961.09
#2020-05-11| 954.68
#2020-05-12| 948.85
#2020-05-13| 917.28
#2020-05-14| 897.52
#2020-05-15| 904.13
#2020-05-18| 957.60
#2020-05-19| 951.53
#2020-05-20| 959.13
#2020-05-21| 938.32
#2020-05-22| 936.53
#2020-05-25| 950.72
#2020-05-26|1007.69
#2020-05-27|1065.55
#2020-05-28|1071.96
#2020-05-29|1042.08
#2020-06-01|1070.07
#2020-06-02|1115.98
#2020-06-03|1185.95
#2020-06-04|1203.14
#2020-06-05|1274.88
#2020-06-08|1282.32
#2020-06-09|1238.11
#2020-06-10|1211.98
#2020-06-11|1140.32
#2020-06-12|1138.92
#2020-06-15|1133.46
#2020-06-16|1169.11
#2020-06-17|1164.75
#2020-06-18|1159.24
#2020-06-19|1137.03
#2020-06-22|1141.12
#2020-06-23|1178.29
#2020-06-24|1130.65
#2020-06-25|1144.89
#2020-06-26|1129.51
#2020-06-29|1151.18
#2020-06-30|1150.49
#2020-07-01|1145.75
#2020-07-02|1186.47
#2020-07-03|1178.58
#2020-07-06|1214.81
#2020-07-07|1195.86
#2020-07-08|1180.25
#2020-07-09|1151.02
#2020-07-10|1181.59
#2020-07-13|1207.05
#2020-07-14|1209.44
#2020-07-15|1227.49
#2020-07-16|1234.24
#2020-07-17|1214.72
#2020-07-20|1221.30
#2020-07-21|1235.16
#2020-07-22|1227.49
#2020-07-23|1215.75
#2020-07-24|1206.23
#2020-07-27|1198.29
#2020-07-28|1197.83
#2020-07-29|1197.53
#2020-07-30|1155.86
#2020-07-31|1147.77
#2020-08-03|1163.83
#2020-08-04|1183.82
#2020-08-05|1201.23
#2020-08-06|1180.24
#2020-08-07|1173.22
#2020-08-10|1189.47
#2020-08-11|1225.59
#2020-08-12|1237.54
#2020-08-13|1226.04
#2020-08-14|1212.88
#2020-08-17|1205.66
#2020-08-18|1201.06
#2020-08-19|1216.98
#2020-08-20|1193.39
#2020-08-21|1174.14
#2020-08-24|1204.37
#2020-08-25|1205.51
#2020-08-26|1216.30
#2020-08-27|1201.92
#2020-08-28|1236.72
#2020-08-31|1208.69
#2020-09-01|1198.76
#2020-09-02|1188.42
#2020-09-03|1189.34
#2020-09-04|1197.45
#2020-09-07|1210.19
#2020-09-08|1175.58
#2020-09-09|1201.56
#2020-09-10|1206.68
#2020-09-11|1184.50
#2020-09-14|1198.93
#2020-09-15|1186.67
#2020-09-16|1183.53
#2020-09-17|1167.61
#2020-09-18|1148.53
#2020-09-21|1078.71
#2020-09-22|1064.44
#2020-09-23|1054.20
#2020-09-24|1042.17
#2020-09-25|1021.44
#2020-09-28|1066.97
#2020-09-29|1051.32
#2020-09-30|1057.68
#2020-10-01|1049.80
#2020-10-02|1044.47
#2020-10-05|1076.34
#2020-10-06|1112.97
#2020-10-07|1103.48
#2020-10-08|1120.22
#2020-10-09|1117.53
#2020-10-12|1125.35
#2020-10-13|1087.90
#2020-10-14|1092.78
#2020-10-15|1050.68
#2020-10-16|1063.79
#2020-10-19|1077.30
#2020-10-20|1089.62
#2020-10-21|1077.23
#2020-10-22|1069.25
#2020-10-23|1090.88
#2020-10-26|1066.75
#2020-10-27|1031.72
#2020-10-28| 982.25
#2020-10-29| 967.13
#2020-10-30| 978.88
#2020-11-02|1010.39
#2020-11-03|1061.36
#2020-11-04|1079.14
#2020-11-05|1110.42
#2020-11-06|1105.13
#2020-11-09|1243.93
#2020-11-10|1303.80
#2020-11-11|1281.44
#2020-11-12|1260.81
#2020-11-13|1277.36
#2020-11-16|1304.60
#2020-11-17|1320.83
#2020-11-18|1325.87
#2020-11-19|1310.66
#2020-11-20|1313.09
#2020-11-23|1325.96
#2020-11-24|1386.23
#2020-11-25|1395.23
#2020-11-26|1385.56
#2020-11-27|1396.76
#2020-11-30|1379.32
#2020-12-01|1418.22
#2020-12-02|1437.58
#2020-12-03|1446.52
#2020-12-04|1463.73
#2020-12-07|1435.73
#2020-12-08|1422.48
#2020-12-09|1425.47
#2020-12-10|1416.62
#2020-12-11|1397.68
#2020-12-14|1415.74
#2020-12-15|1443.11
#2020-12-16|1441.61
#2020-12-17|1446.23
#2020-12-18|1431.51
#2020-12-21|1374.68
#2020-12-22|1392.12
#2020-12-23|1427.09
#2020-12-24|1427.17
#2020-12-25|1427.17
#2020-12-28|1430.24
#2020-12-29|1435.05
#2020-12-30|1433.12
#2020-12-31|1416.17
#2021-01-01|1416.17
#2021-01-04|1419.10
#2021-01-05|1417.92
#2021-01-06|1478.67
#2021-01-07|1492.35
#2021-01-08|1480.36
#2021-01-11|1455.18
#2021-01-12|1459.92
#2021-01-13|1455.92
#2021-01-14|1455.45
#2021-01-15|1434.85
#2021-01-18|1434.26
#2021-01-19|1424.92
#2021-01-20|1429.64
#2021-01-21|1426.30
#2021-01-22|1399.33
#2021-01-25|1349.75
#2021-01-26|1371.09
#2021-01-27|1333.11
#2021-01-28|1349.98
#2021-01-29|1318.10
#2021-02-01|1326.46
#2021-02-02|1358.08
#2021-02-03|1364.60
#2021-02-04|1377.57
#2021-02-05|1402.59
#2021-02-08|1416.66
#2021-02-09|1423.26
#2021-02-10|1447.43
#2021-02-11|1459.76
#2021-02-12|1461.63
#2021-02-15|1494.95
#2021-02-16|1493.63
#2021-02-17|1486.95
#2021-02-18|1476.98
#2021-02-19|1515.02
#2021-02-22|1531.87
#2021-02-23|1538.32
#2021-02-24|1548.73
#2021-02-25|1586.03
#2021-02-26|1546.90
#2021-03-01|1553.70
#2021-03-02|1574.52
#2021-03-03|1605.96
#2021-03-04|1596.16
#2021-03-05|1577.71
#2021-03-08|1614.05
#2021-03-09|1609.62
#2021-03-10|1617.10
#2021-03-11|1620.22
#2021-03-12|1634.29
#2021-03-15|1610.69
#2021-03-16|1596.44
#2021-03-17|1601.35
#2021-03-18|1631.17
#2021-03-19|1601.23
#2021-03-22|1590.96
#2021-03-23|1575.12
#2021-03-24|1581.55
#2021-03-25|1569.03
#2021-03-26|1588.44
#2021-03-29|1572.45
#2021-03-30|1609.21
#2021-03-31|1593.43
#2021-04-01|1607.48
#2021-04-02|1607.48
#2021-04-05|1612.67
#2021-04-06|1620.13
#2021-04-07|1639.89
#2021-04-08|1635.12
#2021-04-09|1627.38
#2021-04-12|1634.04
#2021-04-13|1641.12
#2021-04-14|1650.95
#2021-04-15|1641.03
#2021-04-16|1664.38
#2021-04-19|1679.05
#2021-04-20|1628.20
#2021-04-21|1615.24
#2021-04-22|1618.15
#2021-04-23|1620.55
#2021-04-26|1652.77
#2021-04-27|1652.66
#2021-04-28|1686.33
#2021-04-29|1696.48
#2021-04-30|1679.99
#2021-05-03|1696.00
#2021-05-04|1671.61
#2021-05-05|1699.80
#2021-05-06|1728.09
#2021-05-07|1731.16
#2021-05-10|1763.64
#2021-05-11|1746.10
#2021-05-12|1752.06
#2021-05-13|1737.85
#2021-05-14|1770.54
#2021-05-17|1772.03
#2021-05-18|1776.15
#2021-05-19|1746.07
#2021-05-20|1753.06
#2021-05-21|1756.37
#2021-05-24|1762.78
#2021-05-25|1756.78
#2021-05-26|1737.12
#2021-05-27|1767.13
#2021-05-28|1777.77
#2021-05-31|1770.75
#2021-06-01|1795.19
#2021-06-02|1793.10
#2021-06-03|1785.55
#2021-06-04|1786.21
#2021-06-07|1801.66
#2021-06-08|1784.58
#2021-06-09|1765.72
#2021-06-10|1762.92
#2021-06-11|1764.91
#2021-06-14|1771.09
#2021-06-15|1776.90
#2021-06-16|1761.80
#2021-06-17|1747.26
#2021-06-18|1673.68
#2021-06-21|1679.60
#2021-06-22|1674.83
#2021-06-23|1668.02
#2021-06-24|1687.37
#2021-06-25|1701.29
#2021-06-28|1668.84
#2021-06-29|1675.67
#2021-06-30|1650.41
#2021-07-01|1674.49
#2021-07-02|1653.29
#2021-07-05|1680.20
#2021-07-06|1639.08
#2021-07-07|1628.12
#2021-07-08|1599.36
#2021-07-09|1638.27
#2021-07-12|1642.56
#2021-07-13|1629.60
#2021-07-14|1632.97
#2021-07-15|1624.24
#2021-07-16|1604.86
#2021-07-19|1550.93
#2021-07-20|1564.61
#2021-07-21|1608.55
#2021-07-22|1609.54
#2021-07-23|1618.65
#2021-07-26|1645.85
#2021-07-27|1636.86
#2021-07-28|1631.77
#2021-07-29|1663.13
#2021-07-30|1651.80
#2021-08-02|1671.65
#2021-08-03|1690.46
#2021-08-04|1707.95
#2021-08-05|1716.62
#2021-08-06|1737.11
#2021-08-09|1739.73
#2021-08-10|1736.39
#2021-08-11|1757.76
#2021-08-12|1752.43
#2021-08-13|1767.98
#2021-08-16|1752.74
#2021-08-17|1722.65
#2021-08-18|1735.84
#2021-08-19|1693.90
#2021-08-20|1697.58
#2021-08-23|1722.67
#2021-08-24|1732.82
#2021-08-25|1749.57
#2021-08-26|1739.06
#2021-08-27|1743.03
#2021-08-30|1733.87
#2021-08-31|1743.64
#2021-09-01|1772.21
#2021-09-02|1772.44
#2021-09-03|1752.22
#2021-09-06|1760.64
#2021-09-07|1758.94
#2021-09-08|1730.98
#2021-09-09|1736.81
#2021-09-10|1721.36
#2021-09-13|1740.42
#2021-09-14|1721.33
#2021-09-15|1724.17
#2021-09-16|1727.83
#2021-09-17|1705.00
#2021-09-20|1636.67
#2021-09-21|1645.07
#2021-09-22|1688.00
#2021-09-23|1721.39
#2021-09-24|1722.95
#2021-09-27|1759.30
#2021-09-28|1730.65
#2021-09-29|1739.72
#2021-09-30|1739.02
#2021-10-01|1726.28
#2021-10-04|1720.30
#2021-10-05|1773.68
#2021-10-06|1742.10
#2021-10-07|1776.98
#2021-10-08|1777.50
#2021-10-11|1781.32
#2021-10-12|1771.19
#2021-10-13|1751.02
#2021-10-14|1765.66
#2021-10-15|1791.46
#2021-10-18|1789.97
#2021-10-19|1803.12
#2021-10-20|1804.86
#2021-10-21|1790.72
#2021-10-22|1800.49
#2021-10-25|1802.64
#2021-10-26|1810.56
#2021-10-27|1808.76
#2021-10-28|1822.46
#2021-10-29|1832.59
#2021-11-01|1866.24
#2021-11-02|1868.11
#2021-11-03|1875.13
#2021-11-04|1858.78
#2021-11-05|1865.45
#2021-11-08|1869.82
#2021-11-09|1849.58
#2021-11-10|1844.30
#2021-11-11|1843.38
#2021-11-12|1832.76
#2021-11-15|1857.14
#2021-11-16|1825.30
#2021-11-17|1816.16
#2021-11-18|1809.06
#2021-11-19|1770.91
#2021-11-22|1779.41
#2021-11-23|1783.31
#2021-11-24|1770.90
#2021-11-25|1776.43
#2021-11-26|1701.04
#2021-11-29|1698.57
#2021-11-30|1693.04
#2021-12-01|1749.04
#2021-12-02|1742.68
#2021-12-03|1726.59
#2021-12-06|1750.98
#2021-12-07|1767.90
#2021-12-08|1776.26
#2021-12-09|1758.94
#2021-12-10|1747.05
#2021-12-13|1727.57
#2021-12-14|1733.84
#2021-12-15|1727.37
#2021-12-16|1762.07
#2021-12-17|1733.81
#2021-12-20|1720.39
#2021-12-21|1765.90
#2021-12-22|1787.66
#2021-12-23|1807.15
#2021-12-24|1810.61
#2021-12-27|1822.41
#2021-12-28|1830.89
#2021-12-29|1837.79
#2021-12-30|1834.53
#2021-12-31|1840.71
#2022-01-03|1842.05
#2022-01-04|1892.82
#2022-01-05|1904.59
#2022-01-06|1914.98
#2022-01-07|1931.38
#2022-01-10|1919.04
#2022-01-11|1937.02
#2022-01-12|1970.62
#2022-01-13|2009.72
#2022-01-14|1995.57
#2022-01-17|1993.75
#2022-01-18|1981.15
#2022-01-19|1958.69
#2022-01-20|1941.65
#2022-01-21|1905.36
#2022-01-24|1829.51
#2022-01-25|1863.58
#2022-01-26|1911.69
#2022-01-27|1902.71
#2022-01-28|1876.65
#2022-01-31|1889.42
#2022-02-01|1923.53
#2022-02-02|1933.46
#2022-02-03|1953.93
#2022-02-04|1943.50
#2022-02-07|1972.16
#2022-02-08|1991.52
#2022-02-09|2015.57
#2022-02-10|2028.81
#2022-02-11|1984.73
#2022-02-14|1893.50
#2022-02-15|1939.95
#2022-02-16|1923.29
#2022-02-17|1887.22
#2022-02-18|1868.20
#2022-02-21|1841.06
#2022-02-22|1827.51
#2022-02-23|1804.81
#2022-02-24|1652.41
#2022-02-25|1710.14
#2022-02-28|1626.17
#2022-03-01|1520.06
#2022-03-02|1524.24
#2022-03-03|1531.18
#2022-03-04|1414.13
#2022-03-07|1375.25
#2022-03-08|1404.12
#2022-03-09|1551.83
#2022-03-10|1492.98
#2022-03-11|1496.24
#2022-03-14|1547.11
#2022-03-15|1552.63
#2022-03-16|1627.73
#2022-03-17|1627.97
#2022-03-18|1620.85
#2022-03-21|1614.66
#2022-03-22|1635.48
#2022-03-23|1602.39
#2022-03-24|1583.40
#2022-03-25|1567.69
#2022-03-28|1584.33
#2022-03-29|1685.56
#2022-03-30|1667.45
#2022-03-31|1638.56
#2022-04-01|1628.00
#2022-04-04|1603.58
#2022-04-05|1543.09
#2022-04-06|1508.82
#2022-04-07|1489.56
#2022-04-08|1509.89
#2022-04-11|1545.44
#2022-04-12|1540.76
#2022-04-13|1538.84
#2022-04-14|1546.39
#2022-04-15|1546.39
#2022-04-18|1548.83
#2022-04-19|1541.08
#2022-04-20|1591.46
#2022-04-21|1605.07
#2022-04-22|1573.04
#2022-04-25|1527.50
#2022-04-26|1512.69
#2022-04-27|1478.94
#2022-04-28|1476.85
#2022-04-29|1483.94
#2022-05-02|1458.11
#2022-05-03|1500.23
#2022-05-04|1485.84
#2022-05-05|1459.43
#2022-05-06|1449.73
#2022-05-09|1414.54
#2022-05-10|1437.33
#2022-05-11|1468.70
#2022-05-12|1438.17
#2022-05-13|1460.99
#2022-05-16|1460.53
#2022-05-17|1514.08
#2022-05-18|1505.28
#2022-05-19|1505.56
#2022-05-20|1509.30
#2022-05-23|1554.80
#2022-05-24|1553.48
#2022-05-25|1561.67
#2022-05-26|1589.91
#2022-05-27|1608.50
#2022-05-30|1626.79
#2022-05-31|1587.21
#2022-06-01|1572.30
#2022-06-02|1577.21
#2022-06-03|1575.18
#2022-06-06|1599.96
#2022-06-07|1577.77
#2022-06-08|1566.08
#2022-06-09|1539.52
#2022-06-10|1457.13
#2022-06-13|1393.49
#2022-06-14|1402.17
#2022-06-15|1435.42
#2022-06-16|1420.20
#2022-06-17|1416.81
#2022-06-20|1445.14
#2022-06-21|1465.01
#2022-06-22|1458.49
#2022-06-23|1399.24
#2022-06-24|1437.11
#2022-06-27|1433.94
#2022-06-28|1430.89
#2022-06-29|1403.04
#2022-06-30|1358.93
#2022-07-01|1349.46
#2022-07-04|1352.42
#2022-07-05|1271.59
#2022-07-06|1268.91
#2022-07-07|1298.22
#2022-07-08|1322.49
#2022-07-11|1283.73
#2022-07-12|1286.69
#2022-07-13|1269.28
#2022-07-14|1216.72
#2022-07-15|1240.05
#2022-07-18|1276.76
#2022-07-19|1314.57
#2022-07-20|1314.92
#2022-07-21|1312.10
#2022-07-22|1304.99
#2022-07-25|1321.86
#2022-07-26|1300.96
#2022-07-27|1311.55
#2022-07-28|1323.48
#2022-07-29|1362.47
#2022-08-01|1366.65
#2022-08-02|1355.97
#2022-08-03|1386.51
#2022-08-04|1414.90
#2022-08-05|1421.54
#2022-08-08|1436.56
#2022-08-09|1436.46
#2022-08-10|1474.84
#2022-08-11|1477.66
#2022-08-12|1476.80
#2022-08-15|1465.84
#2022-08-16|1466.77
#2022-08-17|1446.40
#2022-08-18|1433.50
#2022-08-19|1394.77
#2022-08-22|1353.23
#2022-08-23|1358.36
#2022-08-24|1356.47
#2022-08-25|1353.95
#2022-08-26|1340.12
#2022-08-29|1332.41
#2022-08-30|1346.87
#2022-08-31|1355.53
#2022-09-01|1325.36
#2022-09-02|1378.65
#2022-09-05|1337.54
#2022-09-06|1341.63
#2022-09-07|1343.50
#2022-09-08|1372.16
#2022-09-09|1414.34
#2022-09-12|1468.95
#2022-09-13|1443.50
#2022-09-14|1432.66
#2022-09-15|1438.08
#2022-09-16|1420.35
#2022-09-19|1416.10
#2022-09-20|1389.71
#2022-09-21|1367.83
#2022-09-22|1354.05
#2022-09-23|1303.68
#2022-09-26|1274.85
#2022-09-27|1253.29
#2022-09-28|1220.69
#2022-09-29|1208.63
#2022-09-30|1233.09
#2022-10-03|1239.45
#2022-10-04|1316.64
#2022-10-05|1275.78
#2022-10-06|1261.54
#2022-10-07|1249.73
#2022-10-10|1241.54
#2022-10-11|1225.30
#2022-10-12|1208.86
#2022-10-13|1241.87
#2022-10-14|1265.42
#2022-10-17|1297.03
#2022-10-18|1314.69
#2022-10-19|1310.14
#2022-10-20|1320.83
#2022-10-21|1313.04
#2022-10-24|1347.71
#2022-10-25|1369.55
#2022-10-26|1381.26
#2022-10-27|1379.59
#2022-10-28|1368.19
#2022-10-31|1364.31
#2022-11-01|1377.71
#2022-11-02|1372.30
#2022-11-03|1385.02
#2022-11-04|1428.18
#2022-11-07|1453.15
#2022-11-08|1467.37
#2022-11-09|1454.67
#2022-11-10|1490.31
#2022-11-11|1528.70
#2022-11-14|1537.10
#2022-11-15|1547.27
#2022-11-16|1540.31
#2022-11-17|1534.77
#2022-11-18|1561.24
#2022-11-21|1532.75
#2022-11-22|1539.37
#2022-11-23|1557.69
#2022-11-24|1575.78
#2022-11-25|1575.70
#2022-11-28|1561.96
#2022-11-29|1569.18
#2022-11-30|1553.30
#2022-12-01|1577.07
#2022-12-02|1577.48
#2022-12-05|1576.93
#2022-12-06|1573.40
#2022-12-07|1560.79
#2022-12-08|1560.07
#2022-12-09|1583.52
#2022-12-12|1567.09
#2022-12-13|1613.30
#2022-12-14|1603.79
#2022-12-15|1554.84
#2022-12-16|1556.19
#2022-12-19|1552.46
#2022-12-20|1576.12
#2022-12-21|1602.31
#2022-12-22|1593.62
#2022-12-23|1595.59
#2022-12-26|1595.59
#2022-12-27|1607.15
#2022-12-28|1593.32
#2022-12-29|1607.96
#2022-12-30|1590.20
#2023-01-02|1627.31
#2023-01-03|1631.47
#2023-01-04|1686.38
#2023-01-05|1668.77
#2023-01-06|1702.29
#2023-01-09|1725.31
#2023-01-10|1710.73
#2023-01-11|1715.25
#2023-01-12|1751.28
#2023-01-13|1757.35
#2023-01-16|1762.04
#2023-01-17|1756.00
#2023-01-18|1770.36
#2023-01-19|1737.49
#2023-01-20|1763.83
#2023-01-23|1774.84
#2023-01-24|1792.77
#2023-01-25|1802.77
#2023-01-26|1813.62
#2023-01-27|1822.25
#2023-01-30|1828.11
#2023-01-31|1839.67
#2023-02-01|1854.76
#2023-02-02|1852.33
#2023-02-03|1837.47
#2023-02-06|1795.32
#2023-02-07|1808.96
#2023-02-08|1826.38
#2023-02-09|1850.33
#2023-02-10|1815.57
#2023-02-13|1822.27
#2023-02-14|1831.93
#2023-02-15|1825.28
#2023-02-16|1857.64
#2023-02-17|1850.87
#2023-02-20|1853.52
#2023-02-21|1841.59
#2023-02-22|1796.57
#2023-02-23|1817.21
#2023-02-24|1787.34
#2023-02-27|1840.61
#2023-02-28|1863.85
#2023-03-01|1837.65
#2023-03-02|1825.16
#2023-03-03|1842.75
#2023-03-06|1874.99
#2023-03-07|1836.92
#2023-03-08|1837.10
#2023-03-09|1817.51
#2023-03-10|1780.06
#2023-03-13|1682.65
#2023-03-14|1711.10
#2023-03-15|1552.52
#2023-03-16|1585.76
#2023-03-17|1553.44
#2023-03-20|1588.59
#2023-03-21|1657.68
#2023-03-22|1650.26
#2023-03-23|1642.13
#2023-03-24|1564.69
#2023-03-27|1591.46
#2023-03-28|1602.76
#2023-03-29|1640.32
#2023-03-30|1682.25
#2023-03-31|1681.61
#2023-04-03|1696.71
#2023-04-04|1717.16
#2023-04-05|1699.44
#2023-04-06|1733.13
#2023-04-07|1733.13
#2023-04-10|1719.80
#2023-04-11|1736.82
#2023-04-12|1756.87
#2023-04-13|1771.56
#2023-04-14|1787.47
#2023-04-17|1744.10
#2023-04-18|1782.00
#2023-04-19|1797.22
#2023-04-20|1788.55
#2023-04-21|1783.89
#2023-04-24|1801.66
#2023-04-25|1769.29
#2023-04-26|1779.23
#2023-04-27|1793.61
#2023-04-28|1802.61
#2023-05-01|1792.89
#2023-05-02|1753.01
#2023-05-03|1754.67
#2023-05-04|1722.42
#2023-05-05|1771.48
#2023-05-08|1780.69
#2023-05-09|1767.82
#2023-05-10|1763.16
#2023-05-11|1742.13
#2023-05-12|1754.85
#2023-05-15|1771.53
#2023-05-16|1769.46
#2023-05-17|1761.92
#2023-05-18|1773.15
#2023-05-19|1782.27
#2023-05-22|1790.17
#2023-05-23|1792.27
#2023-05-24|1752.25
#2023-05-25|1742.91
#2023-05-26|1748.34
#2023-05-29|1747.73
#2023-05-30|1729.85
#2023-05-31|1683.27
#2023-06-01|1710.31
#2023-06-02|1755.46
#2023-06-05|1741.60
#2023-06-06|1747.70
#2023-06-07|1751.61
#2023-06-08|1764.85
#2023-06-09|1743.66
#2023-06-12|1739.27
#2023-06-13|1755.79
#2023-06-14|1785.16
#2023-06-15|1772.29
#2023-06-16|1776.51
#2023-06-19|1778.23
#2023-06-20|1768.57
#2023-06-21|1778.17
#2023-06-22|1751.98
#2023-06-23|1731.81
#2023-06-26|1743.51
#2023-06-27|1765.23
#2023-06-28|1763.99
#2023-06-29|1778.64
#2023-06-30|1802.29
#2023-07-03|1816.71
#2023-07-04|1803.75
#2023-07-05|1769.31
#2023-07-06|1708.96
#2023-07-07|1730.78
#2023-07-10|1738.88
#2023-07-11|1763.70
#2023-07-12|1813.38
#2023-07-13|1838.23
#2023-07-14|1832.35
#2023-07-17|1832.24
#2023-07-18|1848.94
#2023-07-19|1849.24
#2023-07-20|1861.02
#2023-07-21|1861.48
#2023-07-24|1869.59
#2023-07-25|1867.03
#2023-07-26|1861.35
#2023-07-27|1875.11
#2023-07-28|1896.34
#2023-07-31|1883.95
#2023-08-01|1851.64
#2023-08-02|1811.47
#2023-08-03|1819.72
#2023-08-04|1873.67
#2023-08-07|1878.49
#2023-08-08|1831.19
#2023-08-09|1857.81
#2023-08-10|1900.56
#2023-08-11|1873.03
#2023-08-14|1866.93
#2023-08-15|1849.66
#2023-08-16|1835.78
#2023-08-17|1833.11
#2023-08-18|1815.87
#2023-08-21|1821.29
#2023-08-22|1823.58
#2023-08-23|1826.84
#2023-08-24|1826.98
#2023-08-25|1812.73
#2023-08-28|1845.01
#2023-08-29|1862.73
#2023-08-30|1877.55
#2023-08-31|1858.86
#2023-09-01|1851.90
#2023-09-04|1839.00
#2023-09-05|1822.66
#2023-09-06|1805.26
#2023-09-07|1803.00
#2023-09-08|1804.73
#2023-09-11|1834.94
#2023-09-12|1839.85
#2023-09-13|1855.34
#2023-09-14|1877.33
#2023-09-15|1885.95
#2023-09-18|1834.48
#2023-09-19|1855.57
#2023-09-20|1881.51
#2023-09-21|1854.10
#2023-09-22|1831.00
#2023-09-25|1805.62
#2023-09-26|1802.11
#2023-09-27|1783.34
#2023-09-28|1801.20
#2023-09-29|1804.01
#2023-10-02|1762.86
#2023-10-03|1734.97
#2023-10-04|1732.68
#2023-10-05|1749.90
#2023-10-06|1781.32
#2023-10-09|1762.29
#2023-10-10|1797.40
#2023-10-11|1812.67
#2023-10-12|1787.75
#2023-10-13|1737.40
#2023-10-16|1752.12
#2023-10-17|1757.95
#2023-10-18|1741.07
#2023-10-19|1729.64
#2023-10-20|1695.58
#2023-10-23|1711.40
#2023-10-24|1703.42
#2023-10-25|1709.58
#2023-10-26|1681.06
#2023-10-27|1682.36
#2023-10-30|1688.10
#2023-10-31|1695.73
#2023-11-01|1702.98
#2023-11-02|1742.39
#2023-11-03|1772.31
#2023-11-06|1766.69
#2023-11-07|1735.50
#2023-11-08|1749.97
#2023-11-09|1753.48
#2023-11-10|1738.42
#2023-11-13|1755.95
#2023-11-14|1792.74
#2023-11-15|1795.23
#2023-11-16|1794.52
#2023-11-17|1818.12
#2023-11-20|1827.59
#2023-11-21|1818.00
#2023-11-22|1811.65
#2023-11-23|1824.20
#2023-11-24|1837.73
#2023-11-27|1826.22
#2023-11-28|1838.21
#2023-11-29|1845.32
#2023-11-30|1858.20
#2023-12-01|1852.40
#2023-12-04|1860.35
#2023-12-05|1881.98
#2023-12-06|1903.84
#2023-12-07|1913.36
#2023-12-08|1927.25
#2023-12-11|1915.15
#2023-12-12|1917.26
#2023-12-13|1907.21
#2023-12-14|1976.59
#2023-12-15|1961.82
#2023-12-18|1949.85
#2023-12-19|1965.44
#2023-12-20|1974.42
#2023-12-21|1978.44
#2023-12-22|1987.69
#2023-12-25|1987.69
#2023-12-26|1990.21
#2023-12-27|2005.40
#2023-12-28|1992.43
#2023-12-29|1984.24
#2024-01-01|1984.24
#2024-01-02|1985.92
#2024-01-03|1948.15
#2024-01-04|1984.98
#2024-01-05|1991.18
#2024-01-08|1997.65
#2024-01-09|1975.14
#2024-01-10|1976.65
#2024-01-11|1938.93
#2024-01-12|1951.35
#2024-01-15|1952.65
#2024-01-16|1935.83
#2024-01-17|1919.36
#2024-01-18|1936.30
#2024-01-19|1956.76
#2024-01-22|1977.17
#2024-01-23|1961.15
#2024-01-24|1996.98
#2024-01-25|1976.51
#2024-01-26|1999.58
#2024-01-29|1980.66
#2024-01-30|1991.37
#2024-01-31|2004.34
#2024-02-01|1905.51
#2024-02-02|1896.68
#2024-02-05|1875.80
#2024-02-06|1872.89
#2024-02-07|1863.84
#2024-02-08|1844.59
#2024-02-09|1830.35
#2024-02-12|1849.98
#2024-02-13|1833.20
#2024-02-14|1835.43
#2024-02-15|1850.78
#2024-02-16|1864.32
#2024-02-19|1867.60
#2024-02-20|1893.34
#2024-02-21|1897.07
#2024-02-22|1927.72
#2024-02-23|1938.57
#2024-02-26|1928.98
#2024-02-27|1932.59
#2024-02-28|1937.72
#2024-02-29|1937.06
#2024-03-01|1939.50
#2024-03-04|1961.51
#2024-03-05|1964.04
#2024-03-06|1975.99
#2024-03-07|2007.16
#2024-03-08|2028.14
#2024-03-11|2020.13
#2024-03-12|2046.65
#2024-03-13|2062.24
#2024-03-14|2046.15
#2024-03-15|2069.00
#2024-03-18|2071.72
#2024-03-19|2088.40
#2024-03-20|2087.13
#2024-03-21|2102.35
#2024-03-22|2092.21
#2024-03-25|2092.70
#2024-03-26|2116.99
#2024-03-27|2121.55
#2024-03-28|2144.47
#2024-03-29|2144.47
#2024-04-01|2133.45
#2024-04-02|2127.19
#2024-04-03|2161.87
#2024-04-04|2179.38
#2024-04-05|2140.99
#2024-04-08|2160.71
#2024-04-09|2142.47
#2024-04-10|2125.03
#2024-04-11|2089.91
#2024-04-12|2081.21
#2024-04-15|2086.06
#2024-04-16|2038.83
#2024-04-17|2047.65
#2024-04-18|2081.18
#2024-04-19|2086.48
#2024-04-22|2110.74
#2024-04-23|2158.92
#2024-04-24|2136.21
#2024-04-25|2134.77
#2024-04-26|2121.33
#2024-04-29|2148.12
#2024-04-30|2133.38
#2024-05-01|2131.58
#2024-05-02|2121.66
#2024-05-03|2123.53
#2024-05-06|2152.80
#2024-05-07|2187.61
#2024-05-08|2204.95
#2024-05-09|2224.10
#2024-05-10|2242.75
#2024-05-13|2257.88
#2024-05-14|2260.09
#2024-05-15|2273.29
#2024-05-16|2278.08
#2024-05-17|2288.86
#2024-05-20|2296.80
#2024-05-21|2280.94
#2024-05-22|2253.97
#2024-05-23|2247.49
#2024-05-24|2259.81
#2024-05-27|2265.65
#2024-05-28|2270.72
#2024-05-29|2231.69
#2024-05-30|2252.29
#2024-05-31|2257.11
#2024-06-03|2264.26
#2024-06-04|2235.17
#2024-06-05|2229.63
#2024-06-06|2248.60
#2024-06-07|2221.11
#2024-06-10|2124.13
#2024-06-11|2062.47
#2024-06-12|2119.28
#2024-06-13|2038.99
#2024-06-14|1950.77
#2024-06-17|1980.52
#2024-06-18|2006.49
#2024-06-19|1994.46
#2024-06-20|2025.96
#2024-06-21|1993.68
#2024-06-24|2040.71
#2024-06-25|2017.25
#2024-06-26|2000.53
#2024-06-27|1993.86
#2024-06-28|1985.71
#2024-07-01|2043.21
#2024-07-02|2035.08
#2024-07-03|2087.21
#2024-07-04|2123.32
#2024-07-05|2121.55
#2024-07-08|2108.87
#2024-07-09|2070.49
#2024-07-10|2094.20
#2024-07-11|2118.92
#2024-07-12|2137.45
#2024-07-15|2140.62
#2024-07-16|2113.70
#2024-07-17|2132.09
#2024-07-18|2149.39
#2024-07-19|2126.14
#2024-07-22|2154.71
#2024-07-23|2156.51
#2024-07-24|2139.48
#2024-07-25|2143.04
#2024-07-26|2152.43
#2024-07-29|2129.08
#2024-07-30|2147.72
#2024-07-31|2135.03
#2024-08-01|2068.67
#2024-08-02|2055.86
#2024-08-05|2020.21
#2024-08-06|1999.79
#2024-08-07|2046.54
#2024-08-08|2039.69
#2024-08-09|2053.14
#2024-08-12|2052.83
#2024-08-13|2061.87
#2024-08-14|2091.98
#2024-08-15|2107.35
#2024-08-16|2126.16
#2024-08-19|2148.52
#2024-08-20|2151.83
#2024-08-21|2159.33
#2024-08-22|2162.54
#2024-08-23|2191.60
#2024-08-26|2190.51
#2024-08-27|2200.12
#2024-08-28|2201.02
#2024-08-29|2191.28
#2024-08-30|2205.44
#2024-09-02|2207.35
#2024-09-03|2188.28
#2024-09-04|2197.93
#2024-09-05|2229.04
#2024-09-06|2209.54
#2024-09-09|2216.68
#2024-09-10|2206.04
#2024-09-11|2215.26
#2024-09-12|2246.08
#2024-09-13|2268.48
#2024-09-16|2277.51
#2024-09-17|2295.21
#2024-09-18|2285.63
#2024-09-19|2312.70
#2024-09-20|2307.46
#2024-09-23|2259.95
#2024-09-24|2274.81
#2024-09-25|2255.45
#2024-09-26|2281.61
#2024-09-27|2280.00
#2024-09-30|2218.52
#2024-10-01|2191.36
#2024-10-02|2181.73
#2024-10-03|2148.92
#2024-10-04|2168.35
#2024-10-07|2186.99
#2024-10-08|2187.25
#2024-10-09|2196.15
#2024-10-10|2192.07
#2024-10-11|2207.76
#2024-10-14|2220.35
#2024-10-15|2240.22
#2024-10-16|2245.34
#2024-10-17|2260.45
#2024-10-18|2281.88
#2024-10-21|2259.01
#2024-10-22|2244.66
#2024-10-23|2220.51
#2024-10-24|2230.73
#2024-10-25|2226.36
#2024-10-28|2248.06
#2024-10-29|2236.50
#2024-10-30|2232.92
#2024-10-31|2212.77
#2024-11-01|2219.62
#2024-11-04|2221.69
#2024-11-05|2226.25
#2024-11-06|2168.50
#2024-11-07|2144.47
#2024-11-08|2130.66
#2024-11-11|2140.37
#2024-11-12|2079.13
#2024-11-13|2070.39
#2024-11-14|2090.68
#2024-11-15|2097.32
#2024-11-18|2127.80
#2024-11-19|2108.39
#2024-11-20|2087.37
#2024-11-21|2087.50
#2024-11-22|2041.79
#2024-11-25|2055.06
#2024-11-26|2025.78
#2024-11-27|1995.44
#2024-11-28|2009.03
#2024-11-29|2029.36
#2024-12-02|1984.12
#2024-12-03|1982.80
#2024-12-04|2012.92
#2024-12-05|2073.74
#2024-12-06|2092.08
#2024-12-09|2123.32
#2024-12-10|2093.81
#2024-12-11|2091.07
#2024-12-12|2080.37
#2024-12-13|2093.66
#2024-12-16|2091.14
#2024-12-17|2071.74
#2024-12-18|2075.66
#2024-12-19|2042.87
#2024-12-20|2037.17
#2024-12-23|2036.53
#2024-12-24|2035.90
#2024-12-25|2035.90
#2024-12-26|2039.33
#2024-12-27|2071.50
#2024-12-30|2067.64
#2024-12-31|2077.60
#2025-01-01|2077.60
#2025-01-02|2065.31
#2025-01-03|2043.65
#2025-01-06|2101.07
#2025-01-07|2106.00
#2025-01-08|2093.66
#2025-01-09|2081.73
#2025-01-10|2048.33
#2025-01-13|2033.38
#2025-01-14|2079.47
#2025-01-15|2124.91
#2025-01-16|2142.46
#2025-01-17|2150.73
#2025-01-20|2189.99
#2025-01-21|2188.91
#2025-01-22|2196.15
#2025-01-23|2219.34
#2025-01-24|2241.96
#2025-01-27|2257.17
#2025-01-28|2258.01
#2025-01-29|2256.90
#2025-01-30|2281.50
#2025-01-31|2273.68
#2025-02-03|2223.35
#2025-02-04|2292.26
#2025-02-05|2292.76
#2025-02-06|2350.01
#2025-02-07|2372.16
#2025-02-10|2364.65
#2025-02-11|2397.45
#2025-02-12|2422.85
#2025-02-13|2421.20
#2025-02-14|2431.20
#2025-02-17|2426.44
#2025-02-18|2450.23
#2025-02-19|2409.81
#2025-02-20|2426.96
#2025-02-21|2432.56
#2025-02-24|2436.59
#2025-02-25|2473.38
#2025-02-26|2508.58
#2025-02-27|2474.42
#2025-02-28|2466.49
#2025-03-03|2523.46
#2025-03-04|2482.57
#2025-03-05|2611.70
#2025-03-06|2680.25
#2025-03-07|2683.99
#2025-03-10|2621.04
#2025-03-11|2607.47
#2025-03-12|2639.07
#2025-03-13|2618.46
#2025-03-14|2666.77
#2025-03-17|2727.52
#2025-03-18|2786.53
#2025-03-19|2785.27
#2025-03-20|2744.77
#2025-03-21|2738.35
#2025-03-24|2738.82
#2025-03-25|2797.27
#2025-03-26|2773.28
#2025-03-27|2765.28
#2025-03-28|2746.51
#2025-03-31|2691.93
#2025-04-01|2734.12
#2025-04-02|2736.60
#2025-04-03|2644.20
#2025-04-04|2502.21
#2025-04-07|2373.84
#2025-04-08|2420.82
#2025-04-09|2380.34
#2025-04-10|2526.40
#2025-04-11|2550.85
#2025-04-14|2639.29
#2025-04-15|2701.22
#2025-04-16|2731.35
#2025-04-17|2719.38
#2025-04-18|2719.38
#2025-04-21|2754.84
#2025-04-22|2789.53
#2025-04-23|2814.19
#2025-04-24|2799.05
#2025-04-25|2825.96
#2025-04-28|2863.19
#2025-04-29|2888.27
#2025-04-30|2895.70
#2025-05-01|2873.80
#2025-05-02|2952.73
#2025-05-05|2959.10
#2025-05-06|2938.71
#2025-05-07|2941.59
#2025-05-08|2955.02
#2025-05-09|2975.69
#2025-05-12|2937.11
#2025-05-13|2946.27
#2025-05-14|2986.48
#2025-05-15|2977.52
#2025-05-16|2982.05
#2025-05-19|3036.58
#2025-05-20|3053.77
#2025-05-21|3077.79
#2025-05-22|3050.42
#2025-05-23|3014.30
#2025-05-26|3067.37
#2025-05-27|3055.31
#2025-05-28|3016.93
#2025-05-29|3048.87
#2025-05-30|3049.69
#2025-06-02|3085.94
#2025-06-03|3086.66
#2025-06-04|3088.96
#2025-06-05|3122.35
#2025-06-06|3123.37
#2025-06-09|3123.33
#2025-06-10|3071.05
#2025-06-11|3086.56
#2025-06-12|3115.93
#2025-06-13|3073.84
#2025-06-16|3147.53
#2025-06-17|3075.90
#2025-06-18|3091.12
#2025-06-19|3030.44
#2025-06-20|3072.82
#2025-06-23|3029.32
#2025-06-24|3103.46
#2025-06-25|3092.96
#2025-06-26|3114.96
#2025-06-27|3169.18
#2025-06-30|3154.64
#2025-07-01|3126.19
#2025-07-02|3139.84
#2025-07-03|3165.07
#2025-07-04|3126.72
#2025-07-07|3161.07
#2025-07-08|3154.46
#2025-07-09|3237.92
#2025-07-10|3191.43
#2025-07-11|3168.93
#2025-07-14|3174.04
#2025-07-15|3126.66
#2025-07-16|3116.97
#2025-07-17|3145.29
#2025-07-18|3188.11
#2025-07-21|3205.27
#2025-07-22|3180.34
#2025-07-23|3221.73
#2025-07-24|3249.42
#2025-07-25|3234.67
#2025-07-28|3177.12
#2025-07-29|3170.57
#2025-07-30|3177.41
#2025-07-31|3206.28
#2025-08-01|3081.10
#2025-08-04|3138.49
#2025-08-05|3154.97
#2025-08-06|3197.45
#2025-08-07|3233.21
#2025-08-08|3279.38
#2025-08-11|3271.03
#2025-08-12|3307.13
#2025-08-13|3349.87
#2025-08-14|3364.19
#2025-08-15|3391.69
#2025-08-18|3330.01
#2025-08-19|3352.70
#2025-08-20|3363.53
#2025-08-21|3337.09
#2025-08-22|3365.59
#2025-08-25|3247.73
#2025-08-26|3097.94
#2025-08-27|3088.00
#2025-08-28|3117.54
#2025-08-29|3124.63
#2025-09-01|3130.90
#2025-09-02|3072.24
#2025-09-03|3084.92
#2025-09-04|3127.76
#2025-09-05|3119.85
#2025-09-08|3142.24
#2025-09-09|3162.10
#2025-09-10|3183.45
#2025-09-11|3230.05
#2025-09-12|3224.55
#2025-09-15|3271.09
#2025-09-16|3234.35
#2025-09-17|3207.74
#2025-09-18|3208.54
#2025-09-19|3233.38
#2025-09-22|3224.55
#2025-09-23|3229.11
#2025-09-24|3197.46
#2025-09-25|3177.19
#2025-09-26|3227.74
#2025-09-29|3229.39
#2025-09-30|3231.76
#2025-10-01|3253.07
#2025-10-02|3230.18
#2025-10-03|3240.80
#2025-10-06|3142.88
#2025-10-07|3106.75
#2025-10-08|3137.01
#2025-10-09|3133.87
#2025-10-10|3118.67
#2025-10-13|3111.38
#2025-10-14|3153.72
#2025-10-15|3180.32
#2025-10-16|3219.50
#2025-10-17|3115.50
#2025-10-20|3016.60
#2025-10-21|2993.78
#2025-10-22|3000.64
#2025-10-23|3016.52
#2025-10-24|3019.04
#2025-10-27|3035.97
#2025-10-28|3008.28
#2025-10-29|3005.27
#2025-10-30|2948.21
#2025-10-31|2920.06
#2025-11-03|2901.58
#2025-11-04|2893.42
#2025-11-05|2894.03
#2025-11-06|2902.44
#2025-11-07|2899.76
#2025-11-10|2952.63
#2025-11-11|2982.12
#2025-11-12|3034.34
#2025-11-13|3070.94
#2025-11-14|3026.87
#2025-11-17|3007.07
#2025-11-18|2948.78
#2025-11-19|2946.79
#2025-11-20|2988.59
#2025-11-21|2994.34
#2025-11-24|3007.90
#2025-11-25|3057.49
#2025-11-26|3098.70
#2025-11-27|3125.76
#2025-11-28|3134.11
#2025-12-01|3123.30
#2025-12-02|3154.23
#2025-12-03|3137.41
#2025-12-04|3189.00
#2025-12-05|3168.07
#2025-12-08|3195.82
#2025-12-09|3224.32
#2025-12-10|3225.57
#2025-12-11|3306.34
#2025-12-12|3296.02
#2025-12-15|3336.59
#2025-12-16|3334.14
#2025-12-17|3383.74
#2025-12-18|3386.02
#2025-12-19|3402.67
#2025-12-22|3408.98
#2025-12-23|3420.95
#2025-12-24|3419.68
#2025-12-25|3419.68
#2025-12-26|3419.39
#2025-12-29|3405.51
#2025-12-30|3440.59
#2025-12-31|3420.21
#2026-01-01|3420.21
#2026-01-02|3449.67
#2026-01-05|3439.43
#2026-01-06|3400.45
#2026-01-07|3367.19
#2026-01-08|3420.28
#2026-01-09|3463.56
#2026-01-12|3462.54
#2026-01-13|3435.07
#2026-01-14|3451.38
#2026-01-15|3450.65
#2026-01-16|3436.10
#2026-01-19|3433.77
#2026-01-20|3437.62
#2026-01-21|3390.39
#2026-01-22|3468.19
#2026-01-23|3448.40
#2026-01-26|3516.49
#2026-01-27|3567.45
#2026-01-28|3566.23
#2026-01-29|3562.44
#2026-01-30|3598.51
#2026-02-02|3622.25
#2026-02-03|3638.56
#2026-02-04|3629.57
#2026-02-05|3607.41
#2026-02-06|3624.65
#2026-02-09|3699.98
#2026-02-10|3641.11
#2026-02-11|3581.92
#2026-02-12|3567.64
#2026-02-13|3474.87
#2026-02-16|3525.86
#2026-02-17|3583.27
#2026-02-18|3640.35
#2026-02-19|3614.53
#2026-02-20|3677.06
#2026-02-23|3703.44
#2026-02-24|3675.95
#2026-02-25|3751.21
#2026-02-26|3764.93
#2026-02-27|3758.06
#2026-03-02|3611.31
#2026-03-03|3433.50
#2026-03-04|3492.08
#2026-03-05|3394.73
#2026-03-06|3363.49
#2026-03-09|3327.96
#2026-03-10|3438.46
#2026-03-11|3409.74
#2026-03-12|3323.22
#2026-03-13|3277.18
#2026-03-16|3299.41
#2026-03-17|3355.22
#2026-03-18|3389.50
#2026-03-19|3287.47
#2026-03-20|3209.87
#2026-03-23|3268.68
#2026-03-24|3259.01
#2026-03-25|3303.22
#2026-03-26|3231.29
#2026-03-27|3201.85
#2026-03-30|3202.65
#2026-03-31|3238.18
#2026-04-01|3406.07
#2026-04-02|3347.18