Table Data - NASDAQ France Financials Total Return Index
| Title | NASDAQ France Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQFR30T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:51 PM CDT |
| Notes | For more information about this series, see: NQFR30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 676.61 |
| 2001-04-02 | 681.38 |
| 2001-04-03 | 653.53 |
| 2001-04-04 | 666.73 |
| 2001-04-05 | 674.71 |
| 2001-04-06 | 674.26 |
| 2001-04-09 | 678.94 |
| 2001-04-10 | 681.32 |
| 2001-04-11 | 679.87 |
| 2001-04-12 | 688.77 |
| 2001-04-13 | . |
| 2001-04-16 | 681.68 |
| 2001-04-17 | 677.24 |
| 2001-04-18 | 687.65 |
| 2001-04-19 | 707.64 |
| 2001-04-20 | 706.32 |
| 2001-04-23 | 696.91 |
| 2001-04-24 | 694.80 |
| 2001-04-25 | 698.90 |
| 2001-04-26 | 709.23 |
| 2001-04-27 | 716.84 |
| 2001-04-30 | 710.17 |
| 2001-05-01 | 713.94 |
| 2001-05-02 | 717.68 |
| 2001-05-03 | 710.67 |
| 2001-05-04 | 699.64 |
| 2001-05-07 | 700.43 |
| 2001-05-08 | 697.81 |
| 2001-05-09 | 690.39 |
| 2001-05-10 | 714.53 |
| 2001-05-11 | 710.67 |
| 2001-05-14 | 705.61 |
| 2001-05-15 | 715.02 |
| 2001-05-16 | 725.76 |
| 2001-05-17 | 730.10 |
| 2001-05-18 | 737.18 |
| 2001-05-21 | 741.68 |
| 2001-05-22 | 728.46 |
| 2001-05-23 | 722.90 |
| 2001-05-24 | 726.76 |
| 2001-05-25 | 714.37 |
| 2001-05-28 | . |
| 2001-05-29 | 705.59 |
| 2001-05-30 | 699.48 |
| 2001-05-31 | 691.10 |
| 2001-06-01 | 685.36 |
| 2001-06-04 | 686.25 |
| 2001-06-05 | 703.56 |
| 2001-06-06 | 705.05 |
| 2001-06-07 | 702.44 |
| 2001-06-08 | 703.78 |
| 2001-06-11 | 694.52 |
| 2001-06-12 | 687.55 |
| 2001-06-13 | 693.16 |
| 2001-06-14 | 694.73 |
| 2001-06-15 | 690.03 |
| 2001-06-18 | 681.13 |
| 2001-06-19 | 685.77 |
| 2001-06-20 | 678.74 |
| 2001-06-21 | 684.38 |
| 2001-06-22 | 699.14 |
| 2001-06-25 | 711.71 |
| 2001-06-26 | 695.61 |
| 2001-06-27 | 692.82 |
| 2001-06-28 | 692.31 |
| 2001-06-29 | 695.00 |
| 2001-07-02 | 712.03 |
| 2001-07-03 | 707.57 |
| 2001-07-04 | . |
| 2001-07-05 | 694.70 |
| 2001-07-06 | 675.47 |
| 2001-07-09 | 683.76 |
| 2001-07-10 | 682.42 |
| 2001-07-11 | 674.50 |
| 2001-07-12 | 662.81 |
| 2001-07-13 | 670.27 |
| 2001-07-16 | 675.46 |
| 2001-07-17 | 673.15 |
| 2001-07-18 | 671.52 |
| 2001-07-19 | 684.50 |
| 2001-07-20 | 677.93 |
| 2001-07-23 | 673.50 |
| 2001-07-24 | 670.73 |
| 2001-07-25 | 662.48 |
| 2001-07-26 | 667.05 |
| 2001-07-27 | 672.06 |
| 2001-07-30 | 684.09 |
| 2001-07-31 | 693.27 |
| 2001-08-01 | 698.05 |
| 2001-08-02 | 699.23 |
| 2001-08-03 | 701.75 |
| 2001-08-06 | 700.31 |
| 2001-08-07 | 703.69 |
| 2001-08-08 | 696.52 |
| 2001-08-09 | 699.16 |
| 2001-08-10 | 699.45 |
| 2001-08-13 | 710.74 |
| 2001-08-14 | 719.10 |
| 2001-08-15 | 729.28 |
| 2001-08-16 | 724.11 |
| 2001-08-17 | 718.24 |
| 2001-08-20 | 720.59 |
| 2001-08-21 | 724.98 |
| 2001-08-22 | 730.08 |
| 2001-08-23 | 726.77 |
| 2001-08-24 | 733.92 |
| 2001-08-27 | 734.84 |
| 2001-08-28 | 722.57 |
| 2001-08-29 | 725.65 |
| 2001-08-30 | 702.64 |
| 2001-08-31 | 695.70 |
| 2001-09-03 | . |
| 2001-09-04 | 672.22 |
| 2001-09-05 | 659.62 |
| 2001-09-06 | 643.28 |
| 2001-09-07 | 644.09 |
| 2001-09-10 | 639.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 576.03 |
| 2001-09-18 | 558.76 |
| 2001-09-19 | 549.18 |
| 2001-09-20 | 515.16 |
| 2001-09-21 | 478.79 |
| 2001-09-24 | 509.36 |
| 2001-09-25 | 535.88 |
| 2001-09-26 | 550.70 |
| 2001-09-27 | 561.04 |
| 2001-09-28 | 567.95 |
| 2001-10-01 | 559.23 |
| 2001-10-02 | 565.23 |
| 2001-10-03 | 562.60 |
| 2001-10-04 | 586.13 |
| 2001-10-05 | 595.10 |
| 2001-10-08 | 589.93 |
| 2001-10-09 | 587.28 |
| 2001-10-10 | 598.53 |
| 2001-10-11 | 601.36 |
| 2001-10-12 | 612.05 |
| 2001-10-15 | 584.63 |
| 2001-10-16 | 583.19 |
| 2001-10-17 | 596.21 |
| 2001-10-18 | 583.05 |
| 2001-10-19 | 572.26 |
| 2001-10-22 | 577.10 |
| 2001-10-23 | 592.81 |
| 2001-10-24 | 605.24 |
| 2001-10-25 | 599.92 |
| 2001-10-26 | 613.32 |
| 2001-10-29 | 608.80 |
| 2001-10-30 | 594.55 |
| 2001-10-31 | 594.91 |
| 2001-11-01 | 605.14 |
| 2001-11-02 | 608.04 |
| 2001-11-05 | 620.57 |
| 2001-11-06 | 622.94 |
| 2001-11-07 | 634.54 |
| 2001-11-08 | 647.22 |
| 2001-11-09 | 640.80 |
| 2001-11-12 | 618.34 |
| 2001-11-13 | 633.90 |
| 2001-11-14 | 625.92 |
| 2001-11-15 | 628.17 |
| 2001-11-16 | 630.56 |
| 2001-11-19 | 636.41 |
| 2001-11-20 | 631.15 |
| 2001-11-21 | 623.08 |
| 2001-11-22 | . |
| 2001-11-23 | 624.09 |
| 2001-11-26 | 627.31 |
| 2001-11-27 | 613.94 |
| 2001-11-28 | 611.43 |
| 2001-11-29 | 612.67 |
| 2001-11-30 | 618.78 |
| 2001-12-03 | 611.60 |
| 2001-12-04 | 616.67 |
| 2001-12-05 | 635.99 |
| 2001-12-06 | 641.13 |
| 2001-12-07 | 639.41 |
| 2001-12-10 | 622.83 |
| 2001-12-11 | 625.83 |
| 2001-12-12 | 620.67 |
| 2001-12-13 | 611.21 |
| 2001-12-14 | 604.13 |
| 2001-12-17 | 624.18 |
| 2001-12-18 | 608.75 |
| 2001-12-19 | 610.35 |
| 2001-12-20 | 604.88 |
| 2001-12-21 | 603.03 |
| 2001-12-24 | 598.47 |
| 2001-12-25 | . |
| 2001-12-26 | 599.02 |
| 2001-12-27 | 613.33 |
| 2001-12-28 | 610.95 |
| 2001-12-31 | 616.91 |
| 2002-01-01 | . |
| 2002-01-02 | 627.42 |
| 2002-01-03 | 639.80 |
| 2002-01-04 | 645.61 |
| 2002-01-07 | 633.58 |
| 2002-01-08 | 630.92 |
| 2002-01-09 | 628.17 |
| 2002-01-10 | 627.31 |
| 2002-01-11 | 632.49 |
| 2002-01-14 | 620.92 |
| 2002-01-15 | 622.54 |
| 2002-01-16 | 608.67 |
| 2002-01-17 | 620.54 |
| 2002-01-18 | 616.71 |
| 2002-01-21 | . |
| 2002-01-22 | 617.90 |
| 2002-01-23 | 623.82 |
| 2002-01-24 | 627.99 |
| 2002-01-25 | 617.10 |
| 2002-01-28 | 625.39 |
| 2002-01-29 | 613.91 |
| 2002-01-30 | 598.50 |
| 2002-01-31 | 606.97 |
| 2002-02-01 | 604.46 |
| 2002-02-04 | 596.03 |
| 2002-02-05 | 582.30 |
| 2002-02-06 | 575.43 |
| 2002-02-07 | 584.12 |
| 2002-02-08 | 590.67 |
| 2002-02-11 | 601.64 |
| 2002-02-12 | 600.16 |
| 2002-02-13 | 599.75 |
| 2002-02-14 | 612.63 |
| 2002-02-15 | 607.51 |
| 2002-02-18 | . |
| 2002-02-19 | 581.82 |
| 2002-02-20 | 579.94 |
| 2002-02-21 | 591.10 |
| 2002-02-22 | 592.32 |
| 2002-02-25 | 595.40 |
| 2002-02-26 | 604.10 |
| 2002-02-27 | 608.84 |
| 2002-02-28 | 620.21 |
| 2002-03-01 | 621.19 |
| 2002-03-04 | 643.31 |
| 2002-03-05 | 645.34 |
| 2002-03-06 | 655.85 |
| 2002-03-07 | 652.72 |
| 2002-03-08 | 649.84 |
| 2002-03-11 | 644.76 |
| 2002-03-12 | 635.31 |
| 2002-03-13 | 629.66 |
| 2002-03-14 | 648.07 |
| 2002-03-15 | 661.98 |
| 2002-03-18 | 672.16 |
| 2002-03-19 | 680.16 |
| 2002-03-20 | 669.66 |
| 2002-03-21 | 667.93 |
| 2002-03-22 | 670.73 |
| 2002-03-25 | 666.59 |
| 2002-03-26 | 666.09 |
| 2002-03-27 | 665.59 |
| 2002-03-28 | 679.71 |
| 2002-03-29 | . |
| 2002-04-01 | 685.32 |
| 2002-04-02 | 678.22 |
| 2002-04-03 | 680.53 |
| 2002-04-04 | 669.40 |
| 2002-04-05 | 664.05 |
| 2002-04-08 | 644.41 |
| 2002-04-09 | 653.16 |
| 2002-04-10 | 669.02 |
| 2002-04-11 | 661.55 |
| 2002-04-12 | 663.77 |
| 2002-04-15 | 668.44 |
| 2002-04-16 | 690.36 |
| 2002-04-17 | 693.07 |
| 2002-04-18 | 700.52 |
| 2002-04-19 | 713.18 |
| 2002-04-22 | 701.40 |
| 2002-04-23 | 702.08 |
| 2002-04-24 | 697.25 |
| 2002-04-25 | 690.40 |
| 2002-04-26 | 696.78 |
| 2002-04-29 | 689.76 |
| 2002-04-30 | 700.44 |
| 2002-05-01 | 704.41 |
| 2002-05-02 | 705.55 |
| 2002-05-03 | 707.35 |
| 2002-05-06 | 708.48 |
| 2002-05-07 | 697.68 |
| 2002-05-08 | 714.53 |
| 2002-05-09 | 711.82 |
| 2002-05-10 | 713.68 |
| 2002-05-13 | 717.63 |
| 2002-05-14 | 724.75 |
| 2002-05-15 | 728.69 |
| 2002-05-16 | 725.78 |
| 2002-05-17 | 736.75 |
| 2002-05-20 | 731.60 |
| 2002-05-21 | 726.94 |
| 2002-05-22 | 728.53 |
| 2002-05-23 | 726.15 |
| 2002-05-24 | 726.90 |
| 2002-05-27 | . |
| 2002-05-28 | 729.97 |
| 2002-05-29 | 727.96 |
| 2002-05-30 | 719.78 |
| 2002-05-31 | 714.72 |
| 2002-06-03 | 713.73 |
| 2002-06-04 | 692.28 |
| 2002-06-05 | 690.00 |
| 2002-06-06 | 701.93 |
| 2002-06-07 | 687.88 |
| 2002-06-10 | 685.58 |
| 2002-06-11 | 696.60 |
| 2002-06-12 | 678.15 |
| 2002-06-13 | 673.36 |
| 2002-06-14 | 655.70 |
| 2002-06-17 | 681.26 |
| 2002-06-18 | 681.67 |
| 2002-06-19 | 668.80 |
| 2002-06-20 | 660.36 |
| 2002-06-21 | 667.60 |
| 2002-06-24 | 651.68 |
| 2002-06-25 | 663.05 |
| 2002-06-26 | 649.18 |
| 2002-06-27 | 652.77 |
| 2002-06-28 | 692.09 |
| 2002-07-01 | 693.04 |
| 2002-07-02 | 642.45 |
| 2002-07-03 | 626.39 |
| 2002-07-04 | . |
| 2002-07-05 | 650.74 |
| 2002-07-08 | 663.18 |
| 2002-07-09 | 660.20 |
| 2002-07-10 | 635.45 |
| 2002-07-11 | 608.30 |
| 2002-07-12 | 597.83 |
| 2002-07-15 | 575.40 |
| 2002-07-16 | 577.17 |
| 2002-07-17 | 597.50 |
| 2002-07-18 | 599.56 |
| 2002-07-19 | 563.23 |
| 2002-07-22 | 523.17 |
| 2002-07-23 | 491.64 |
| 2002-07-24 | 475.28 |
| 2002-07-25 | 521.44 |
| 2002-07-26 | 529.31 |
| 2002-07-29 | 561.38 |
| 2002-07-30 | 559.11 |
| 2002-07-31 | 569.63 |
| 2002-08-01 | 540.53 |
| 2002-08-02 | 546.94 |
| 2002-08-05 | 531.80 |
| 2002-08-06 | 550.68 |
| 2002-08-07 | 556.14 |
| 2002-08-08 | 576.66 |
| 2002-08-09 | 592.89 |
| 2002-08-12 | 588.02 |
| 2002-08-13 | 593.67 |
| 2002-08-14 | 567.47 |
| 2002-08-15 | 587.37 |
| 2002-08-16 | 589.25 |
| 2002-08-19 | 615.49 |
| 2002-08-20 | 608.68 |
| 2002-08-21 | 628.75 |
| 2002-08-22 | 643.75 |
| 2002-08-23 | 624.71 |
| 2002-08-26 | 619.50 |
| 2002-08-27 | 642.94 |
| 2002-08-28 | 613.74 |
| 2002-08-29 | 589.30 |
| 2002-08-30 | 591.84 |
| 2002-09-02 | . |
| 2002-09-03 | 561.98 |
| 2002-09-04 | 555.96 |
| 2002-09-05 | 543.25 |
| 2002-09-06 | 557.78 |
| 2002-09-09 | 548.51 |
| 2002-09-10 | 565.82 |
| 2002-09-11 | 583.30 |
| 2002-09-12 | 549.11 |
| 2002-09-13 | 529.27 |
| 2002-09-16 | 522.04 |
| 2002-09-17 | 515.05 |
| 2002-09-18 | 488.00 |
| 2002-09-19 | 478.07 |
| 2002-09-20 | 470.71 |
| 2002-09-23 | 444.27 |
| 2002-09-24 | 425.03 |
| 2002-09-25 | 434.39 |
| 2002-09-26 | 469.90 |
| 2002-09-27 | 467.19 |
| 2002-09-30 | 428.39 |
| 2002-10-01 | 436.02 |
| 2002-10-02 | 457.00 |
| 2002-10-03 | 439.84 |
| 2002-10-04 | 405.19 |
| 2002-10-07 | 402.25 |
| 2002-10-08 | 402.89 |
| 2002-10-09 | 398.70 |
| 2002-10-10 | 426.74 |
| 2002-10-11 | 460.53 |
| 2002-10-14 | 457.61 |
| 2002-10-15 | 508.34 |
| 2002-10-16 | 512.70 |
| 2002-10-17 | 523.60 |
| 2002-10-18 | 525.09 |
| 2002-10-21 | 521.15 |
| 2002-10-22 | 517.15 |
| 2002-10-23 | 487.87 |
| 2002-10-24 | 503.70 |
| 2002-10-25 | 503.72 |
| 2002-10-28 | 524.57 |
| 2002-10-29 | 496.84 |
| 2002-10-30 | 511.23 |
| 2002-10-31 | 533.57 |
| 2002-11-01 | 521.82 |
| 2002-11-04 | 549.94 |
| 2002-11-05 | 561.01 |
| 2002-11-06 | 558.16 |
| 2002-11-07 | 539.40 |
| 2002-11-08 | 524.88 |
| 2002-11-11 | 518.23 |
| 2002-11-12 | 516.64 |
| 2002-11-13 | 511.96 |
| 2002-11-14 | 539.13 |
| 2002-11-15 | 549.66 |
| 2002-11-18 | 562.93 |
| 2002-11-19 | 553.70 |
| 2002-11-20 | 548.52 |
| 2002-11-21 | 576.89 |
| 2002-11-22 | 587.78 |
| 2002-11-25 | 572.78 |
| 2002-11-26 | 552.07 |
| 2002-11-27 | 559.24 |
| 2002-11-28 | . |
| 2002-11-29 | 567.68 |
| 2002-12-02 | 560.81 |
| 2002-12-03 | 546.09 |
| 2002-12-04 | 537.99 |
| 2002-12-05 | 528.28 |
| 2002-12-06 | 529.57 |
| 2002-12-09 | 513.35 |
| 2002-12-10 | 524.62 |
| 2002-12-11 | 538.71 |
| 2002-12-12 | 534.85 |
| 2002-12-13 | 530.46 |
| 2002-12-16 | 561.36 |
| 2002-12-17 | 566.43 |
| 2002-12-18 | 547.35 |
| 2002-12-19 | 535.77 |
| 2002-12-20 | 541.92 |
| 2002-12-23 | 541.07 |
| 2002-12-24 | 545.09 |
| 2002-12-25 | . |
| 2002-12-26 | 546.46 |
| 2002-12-27 | 535.48 |
| 2002-12-30 | 537.05 |
| 2002-12-31 | 548.54 |
| 2003-01-01 | . |
| 2003-01-02 | 568.57 |
| 2003-01-03 | 572.64 |
| 2003-01-06 | 578.75 |
| 2003-01-07 | 566.33 |
| 2003-01-08 | 553.05 |
| 2003-01-09 | 565.24 |
| 2003-01-10 | 572.17 |
| 2003-01-13 | 577.17 |
| 2003-01-14 | 582.76 |
| 2003-01-15 | 574.43 |
| 2003-01-16 | 573.19 |
| 2003-01-17 | 554.63 |
| 2003-01-20 | . |
| 2003-01-21 | 538.90 |
| 2003-01-22 | 528.77 |
| 2003-01-23 | 535.68 |
| 2003-01-24 | 531.53 |
| 2003-01-27 | 513.44 |
| 2003-01-28 | 512.51 |
| 2003-01-29 | 509.16 |
| 2003-01-30 | 531.56 |
| 2003-01-31 | 532.31 |
| 2003-02-03 | 542.60 |
| 2003-02-04 | 531.23 |
| 2003-02-05 | 537.78 |
| 2003-02-06 | 530.68 |
| 2003-02-07 | 522.54 |
| 2003-02-10 | 513.30 |
| 2003-02-11 | 528.03 |
| 2003-02-12 | 511.34 |
| 2003-02-13 | 522.90 |
| 2003-02-14 | 543.06 |
| 2003-02-17 | . |
| 2003-02-18 | 553.74 |
| 2003-02-19 | 541.99 |
| 2003-02-20 | 534.06 |
| 2003-02-21 | 540.94 |
| 2003-02-24 | 528.54 |
| 2003-02-25 | 507.78 |
| 2003-02-26 | 504.36 |
| 2003-02-27 | 513.76 |
| 2003-02-28 | 525.78 |
| 2003-03-03 | 534.65 |
| 2003-03-04 | 517.44 |
| 2003-03-05 | 517.95 |
| 2003-03-06 | 507.06 |
| 2003-03-07 | 500.08 |
| 2003-03-10 | 487.10 |
| 2003-03-11 | 480.74 |
| 2003-03-12 | 461.26 |
| 2003-03-13 | 481.86 |
| 2003-03-14 | 527.62 |
| 2003-03-17 | 541.35 |
| 2003-03-18 | 532.96 |
| 2003-03-19 | 539.66 |
| 2003-03-20 | 527.06 |
| 2003-03-21 | 553.42 |
| 2003-03-24 | 527.03 |
| 2003-03-25 | 537.44 |
| 2003-03-26 | 536.37 |
| 2003-03-27 | 522.09 |
| 2003-03-28 | 527.68 |
| 2003-03-31 | 510.84 |
| 2003-04-01 | 514.43 |
| 2003-04-02 | 530.70 |
| 2003-04-03 | 539.00 |
| 2003-04-04 | 545.38 |
| 2003-04-07 | 566.57 |
| 2003-04-08 | 562.36 |
| 2003-04-09 | 557.55 |
| 2003-04-10 | 548.39 |
| 2003-04-11 | 551.23 |
| 2003-04-14 | 566.02 |
| 2003-04-15 | 576.77 |
| 2003-04-16 | 574.67 |
| 2003-04-17 | 578.02 |
| 2003-04-18 | . |
| 2003-04-21 | 575.53 |
| 2003-04-22 | 587.53 |
| 2003-04-23 | 602.37 |
| 2003-04-24 | 594.02 |
| 2003-04-25 | 584.65 |
| 2003-04-28 | 600.06 |
| 2003-04-29 | 601.69 |
| 2003-04-30 | 614.19 |
| 2003-05-01 | 619.83 |
| 2003-05-02 | 616.05 |
| 2003-05-05 | 624.31 |
| 2003-05-06 | 645.06 |
| 2003-05-07 | 644.71 |
| 2003-05-08 | 625.76 |
| 2003-05-09 | 630.54 |
| 2003-05-12 | 635.36 |
| 2003-05-13 | 639.66 |
| 2003-05-14 | 639.83 |
| 2003-05-15 | 642.31 |
| 2003-05-16 | 643.76 |
| 2003-05-19 | 618.84 |
| 2003-05-20 | 612.85 |
| 2003-05-21 | 610.94 |
| 2003-05-22 | 611.84 |
| 2003-05-23 | 623.73 |
| 2003-05-26 | . |
| 2003-05-27 | 623.27 |
| 2003-05-28 | 630.26 |
| 2003-05-29 | 641.47 |
| 2003-05-30 | 641.64 |
| 2003-06-02 | 650.28 |
| 2003-06-03 | 653.61 |
| 2003-06-04 | 655.64 |
| 2003-06-05 | 664.83 |
| 2003-06-06 | 671.95 |
| 2003-06-09 | 669.26 |
| 2003-06-10 | 669.97 |
| 2003-06-11 | 689.10 |
| 2003-06-12 | 699.11 |
| 2003-06-13 | 691.18 |
| 2003-06-16 | 709.13 |
| 2003-06-17 | 715.35 |
| 2003-06-18 | 712.34 |
| 2003-06-19 | 692.81 |
| 2003-06-20 | 695.80 |
| 2003-06-23 | 671.27 |
| 2003-06-24 | 670.53 |
| 2003-06-25 | 673.68 |
| 2003-06-26 | 667.10 |
| 2003-06-27 | 662.97 |
| 2003-06-30 | 658.48 |
| 2003-07-01 | 653.33 |
| 2003-07-02 | 667.29 |
| 2003-07-03 | 673.17 |
| 2003-07-04 | . |
| 2003-07-07 | 676.17 |
| 2003-07-08 | 678.59 |
| 2003-07-09 | 669.57 |
| 2003-07-10 | 662.58 |
| 2003-07-11 | 671.27 |
| 2003-07-14 | 684.47 |
| 2003-07-15 | 685.49 |
| 2003-07-16 | 681.76 |
| 2003-07-17 | 672.61 |
| 2003-07-18 | 673.65 |
| 2003-07-21 | 667.04 |
| 2003-07-22 | 671.23 |
| 2003-07-23 | 676.29 |
| 2003-07-24 | 700.09 |
| 2003-07-25 | 691.75 |
| 2003-07-28 | 708.12 |
| 2003-07-29 | 703.83 |
| 2003-07-30 | 703.11 |
| 2003-07-31 | 708.46 |
| 2003-08-01 | 702.19 |
| 2003-08-04 | 702.47 |
| 2003-08-05 | 713.48 |
| 2003-08-06 | 697.99 |
| 2003-08-07 | 697.70 |
| 2003-08-08 | 696.03 |
| 2003-08-11 | 699.36 |
| 2003-08-12 | 710.06 |
| 2003-08-13 | 709.69 |
| 2003-08-14 | 720.53 |
| 2003-08-15 | 722.67 |
| 2003-08-18 | 721.92 |
| 2003-08-19 | 717.77 |
| 2003-08-20 | 711.99 |
| 2003-08-21 | 697.63 |
| 2003-08-22 | 689.05 |
| 2003-08-25 | 682.01 |
| 2003-08-26 | 671.38 |
| 2003-08-27 | 677.94 |
| 2003-08-28 | 687.52 |
| 2003-08-29 | 683.01 |
| 2003-09-01 | . |
| 2003-09-02 | 684.17 |
| 2003-09-03 | 700.35 |
| 2003-09-04 | 698.73 |
| 2003-09-05 | 702.13 |
| 2003-09-08 | 713.55 |
| 2003-09-09 | 709.99 |
| 2003-09-10 | 702.53 |
| 2003-09-11 | 701.09 |
| 2003-09-12 | 700.06 |
| 2003-09-15 | 705.43 |
| 2003-09-16 | 709.82 |
| 2003-09-17 | 714.89 |
| 2003-09-18 | 725.68 |
| 2003-09-19 | 722.25 |
| 2003-09-22 | 708.37 |
| 2003-09-23 | 705.07 |
| 2003-09-24 | 703.09 |
| 2003-09-25 | 696.50 |
| 2003-09-26 | 690.14 |
| 2003-09-29 | 682.32 |
| 2003-09-30 | 678.01 |
| 2003-10-01 | 697.80 |
| 2003-10-02 | 699.41 |
| 2003-10-03 | 719.61 |
| 2003-10-06 | 718.51 |
| 2003-10-07 | 716.40 |
| 2003-10-08 | 718.57 |
| 2003-10-09 | 734.53 |
| 2003-10-10 | 734.92 |
| 2003-10-13 | 739.87 |
| 2003-10-14 | 737.06 |
| 2003-10-15 | 735.21 |
| 2003-10-16 | 739.66 |
| 2003-10-17 | 730.38 |
| 2003-10-20 | 736.35 |
| 2003-10-21 | 735.70 |
| 2003-10-22 | 725.20 |
| 2003-10-23 | 716.22 |
| 2003-10-24 | 717.70 |
| 2003-10-27 | 727.66 |
| 2003-10-28 | 731.43 |
| 2003-10-29 | 736.76 |
| 2003-10-30 | 746.46 |
| 2003-10-31 | 740.18 |
| 2003-11-03 | 749.75 |
| 2003-11-04 | 750.55 |
| 2003-11-05 | 745.00 |
| 2003-11-06 | 737.42 |
| 2003-11-07 | 749.40 |
| 2003-11-10 | 743.37 |
| 2003-11-11 | 741.31 |
| 2003-11-12 | 751.61 |
| 2003-11-13 | 754.13 |
| 2003-11-14 | 764.31 |
| 2003-11-17 | 744.26 |
| 2003-11-18 | 748.90 |
| 2003-11-19 | 748.29 |
| 2003-11-20 | 746.33 |
| 2003-11-21 | 754.33 |
| 2003-11-24 | 753.50 |
| 2003-11-25 | 758.80 |
| 2003-11-26 | 768.98 |
| 2003-11-27 | . |
| 2003-11-28 | 777.73 |
| 2003-12-01 | 792.39 |
| 2003-12-02 | 797.60 |
| 2003-12-03 | 813.09 |
| 2003-12-04 | 809.15 |
| 2003-12-05 | 808.41 |
| 2003-12-08 | 805.27 |
| 2003-12-09 | 806.52 |
| 2003-12-10 | 804.48 |
| 2003-12-11 | 806.93 |
| 2003-12-12 | 816.73 |
| 2003-12-15 | 822.25 |
| 2003-12-16 | 825.52 |
| 2003-12-17 | 819.47 |
| 2003-12-18 | 825.51 |
| 2003-12-19 | 830.55 |
| 2003-12-22 | 833.48 |
| 2003-12-23 | 833.19 |
| 2003-12-24 | 836.60 |
| 2003-12-25 | . |
| 2003-12-26 | 836.27 |
| 2003-12-29 | 842.55 |
| 2003-12-30 | 848.20 |
| 2003-12-31 | 857.49 |
| 2004-01-01 | . |
| 2004-01-02 | 865.63 |
| 2004-01-05 | 879.21 |
| 2004-01-06 | 886.37 |
| 2004-01-07 | 878.39 |
| 2004-01-08 | 888.14 |
| 2004-01-09 | 903.88 |
| 2004-01-12 | 890.77 |
| 2004-01-13 | 891.77 |
| 2004-01-14 | 889.64 |
| 2004-01-15 | 894.86 |
| 2004-01-16 | 889.41 |
| 2004-01-19 | . |
| 2004-01-20 | 893.79 |
| 2004-01-21 | 901.35 |
| 2004-01-22 | 917.30 |
| 2004-01-23 | 917.90 |
| 2004-01-26 | 902.92 |
| 2004-01-27 | 913.75 |
| 2004-01-28 | 913.22 |
| 2004-01-29 | 880.47 |
| 2004-01-30 | 871.04 |
| 2004-02-02 | 888.61 |
| 2004-02-03 | 892.74 |
| 2004-02-04 | 878.24 |
| 2004-02-05 | 881.48 |
| 2004-02-06 | 895.67 |
| 2004-02-09 | 905.50 |
| 2004-02-10 | 909.94 |
| 2004-02-11 | 911.63 |
| 2004-02-12 | 921.43 |
| 2004-02-13 | 914.97 |
| 2004-02-16 | . |
| 2004-02-17 | 927.82 |
| 2004-02-18 | 924.85 |
| 2004-02-19 | 923.50 |
| 2004-02-20 | 906.48 |
| 2004-02-23 | 909.75 |
| 2004-02-24 | 908.00 |
| 2004-02-25 | 897.93 |
| 2004-02-26 | 884.14 |
| 2004-02-27 | 889.08 |
| 2004-03-01 | 884.61 |
| 2004-03-02 | 880.94 |
| 2004-03-03 | 864.30 |
| 2004-03-04 | 874.50 |
| 2004-03-05 | 893.28 |
| 2004-03-08 | 889.71 |
| 2004-03-09 | 879.14 |
| 2004-03-10 | 874.95 |
| 2004-03-11 | 850.92 |
| 2004-03-12 | 849.53 |
| 2004-03-15 | 826.44 |
| 2004-03-16 | 845.79 |
| 2004-03-17 | 851.80 |
| 2004-03-18 | 849.99 |
| 2004-03-19 | 848.99 |
| 2004-03-22 | 834.98 |
| 2004-03-23 | 830.46 |
| 2004-03-24 | 819.93 |
| 2004-03-25 | 832.66 |
| 2004-03-26 | 833.99 |
| 2004-03-29 | 849.18 |
| 2004-03-30 | 848.66 |
| 2004-03-31 | 853.65 |
| 2004-04-01 | 879.23 |
| 2004-04-02 | 879.84 |
| 2004-04-05 | 880.93 |
| 2004-04-06 | 875.76 |
| 2004-04-07 | 881.53 |
| 2004-04-08 | 882.51 |
| 2004-04-09 | . |
| 2004-04-12 | 880.04 |
| 2004-04-13 | 873.03 |
| 2004-04-14 | 859.68 |
| 2004-04-15 | 849.50 |
| 2004-04-16 | 865.78 |
| 2004-04-19 | 864.83 |
| 2004-04-20 | 868.72 |
| 2004-04-21 | 855.30 |
| 2004-04-22 | 856.13 |
| 2004-04-23 | 859.50 |
| 2004-04-26 | 857.58 |
| 2004-04-27 | 862.64 |
| 2004-04-28 | 844.13 |
| 2004-04-29 | 839.12 |
| 2004-04-30 | 835.68 |
| 2004-05-03 | 845.51 |
| 2004-05-04 | 855.09 |
| 2004-05-05 | 864.91 |
| 2004-05-06 | 836.64 |
| 2004-05-07 | 818.53 |
| 2004-05-10 | 792.15 |
| 2004-05-11 | 803.13 |
| 2004-05-12 | 793.54 |
| 2004-05-13 | 806.95 |
| 2004-05-14 | 804.47 |
| 2004-05-17 | 804.87 |
| 2004-05-18 | 814.64 |
| 2004-05-19 | 839.64 |
| 2004-05-20 | 825.77 |
| 2004-05-21 | 831.40 |
| 2004-05-24 | 837.69 |
| 2004-05-25 | 842.96 |
| 2004-05-26 | 852.86 |
| 2004-05-27 | 868.53 |
| 2004-05-28 | 854.81 |
| 2004-05-31 | . |
| 2004-06-01 | 853.10 |
| 2004-06-02 | 859.23 |
| 2004-06-03 | 865.01 |
| 2004-06-04 | 879.70 |
| 2004-06-07 | 889.99 |
| 2004-06-08 | 885.22 |
| 2004-06-09 | 870.46 |
| 2004-06-10 | 874.55 |
| 2004-06-11 | . |
| 2004-06-14 | 861.08 |
| 2004-06-15 | 872.33 |
| 2004-06-16 | 872.09 |
| 2004-06-17 | 878.42 |
| 2004-06-18 | 890.14 |
| 2004-06-21 | 886.31 |
| 2004-06-22 | 875.01 |
| 2004-06-23 | 882.23 |
| 2004-06-24 | 890.19 |
| 2004-06-25 | 885.95 |
| 2004-06-28 | 898.19 |
| 2004-06-29 | 887.58 |
| 2004-06-30 | 882.76 |
| 2004-07-01 | 875.60 |
| 2004-07-02 | 878.95 |
| 2004-07-05 | . |
| 2004-07-06 | 867.87 |
| 2004-07-07 | 871.63 |
| 2004-07-08 | 879.36 |
| 2004-07-09 | 879.72 |
| 2004-07-12 | 877.63 |
| 2004-07-13 | 872.25 |
| 2004-07-14 | 870.20 |
| 2004-07-15 | 852.25 |
| 2004-07-16 | 854.90 |
| 2004-07-19 | 851.40 |
| 2004-07-20 | 851.87 |
| 2004-07-21 | 849.46 |
| 2004-07-22 | 835.81 |
| 2004-07-23 | 822.91 |
| 2004-07-26 | 820.28 |
| 2004-07-27 | 828.70 |
| 2004-07-28 | 828.25 |
| 2004-07-29 | 844.84 |
| 2004-07-30 | 843.57 |
| 2004-08-02 | 842.54 |
| 2004-08-03 | 852.40 |
| 2004-08-04 | 845.25 |
| 2004-08-05 | 852.50 |
| 2004-08-06 | 844.01 |
| 2004-08-09 | 833.92 |
| 2004-08-10 | 849.94 |
| 2004-08-11 | 837.37 |
| 2004-08-12 | 841.97 |
| 2004-08-13 | 848.41 |
| 2004-08-16 | 855.23 |
| 2004-08-17 | 861.39 |
| 2004-08-18 | 863.83 |
| 2004-08-19 | 872.28 |
| 2004-08-20 | 867.55 |
| 2004-08-23 | 872.92 |
| 2004-08-24 | 868.21 |
| 2004-08-25 | 866.23 |
| 2004-08-26 | 873.01 |
| 2004-08-27 | 874.79 |
| 2004-08-30 | 872.60 |
| 2004-08-31 | 870.63 |
| 2004-09-01 | 875.39 |
| 2004-09-02 | 879.41 |
| 2004-09-03 | 881.12 |
| 2004-09-06 | . |
| 2004-09-07 | 887.79 |
| 2004-09-08 | 891.45 |
| 2004-09-09 | 886.45 |
| 2004-09-10 | 901.67 |
| 2004-09-13 | 909.00 |
| 2004-09-14 | 908.59 |
| 2004-09-15 | 898.41 |
| 2004-09-16 | 897.52 |
| 2004-09-17 | 912.85 |
| 2004-09-20 | 906.95 |
| 2004-09-21 | 921.96 |
| 2004-09-22 | 913.35 |
| 2004-09-23 | 903.70 |
| 2004-09-24 | 901.27 |
| 2004-09-27 | 897.06 |
| 2004-09-28 | 901.80 |
| 2004-09-29 | 910.70 |
| 2004-09-30 | 908.81 |
| 2004-10-01 | 931.47 |
| 2004-10-04 | 934.59 |
| 2004-10-05 | 938.84 |
| 2004-10-06 | 938.06 |
| 2004-10-07 | 933.07 |
| 2004-10-08 | 939.65 |
| 2004-10-11 | 936.79 |
| 2004-10-12 | 925.07 |
| 2004-10-13 | 925.10 |
| 2004-10-14 | 924.52 |
| 2004-10-15 | 926.91 |
| 2004-10-18 | 929.45 |
| 2004-10-19 | 939.85 |
| 2004-10-20 | 931.47 |
| 2004-10-21 | 938.77 |
| 2004-10-22 | 945.35 |
| 2004-10-25 | 935.83 |
| 2004-10-26 | 938.71 |
| 2004-10-27 | 952.08 |
| 2004-10-28 | 963.92 |
| 2004-10-29 | 957.80 |
| 2004-11-01 | 967.98 |
| 2004-11-02 | 971.39 |
| 2004-11-03 | 984.83 |
| 2004-11-04 | 985.19 |
| 2004-11-05 | 990.72 |
| 2004-11-08 | 992.71 |
| 2004-11-09 | 988.44 |
| 2004-11-10 | 993.36 |
| 2004-11-11 | 1003.32 |
| 2004-11-12 | 1004.34 |
| 2004-11-15 | 1003.65 |
| 2004-11-16 | 999.28 |
| 2004-11-17 | 1015.73 |
| 2004-11-18 | 1003.07 |
| 2004-11-19 | 995.42 |
| 2004-11-22 | 990.31 |
| 2004-11-23 | 995.63 |
| 2004-11-24 | 1000.75 |
| 2004-11-25 | . |
| 2004-11-26 | 1011.40 |
| 2004-11-29 | 1009.26 |
| 2004-11-30 | 1005.86 |
| 2004-12-01 | 1022.90 |
| 2004-12-02 | 1032.21 |
| 2004-12-03 | 1030.77 |
| 2004-12-06 | 1030.45 |
| 2004-12-07 | 1036.20 |
| 2004-12-08 | 1021.53 |
| 2004-12-09 | 1012.26 |
| 2004-12-10 | 1016.75 |
| 2004-12-13 | 1034.58 |
| 2004-12-14 | 1039.47 |
| 2004-12-15 | 1041.42 |
| 2004-12-16 | 1038.82 |
| 2004-12-17 | 1018.36 |
| 2004-12-20 | 1036.71 |
| 2004-12-21 | 1028.91 |
| 2004-12-22 | 1040.22 |
| 2004-12-23 | 1055.28 |
| 2004-12-24 | . |
| 2004-12-27 | 1063.03 |
| 2004-12-28 | 1062.09 |
| 2004-12-29 | 1060.95 |
| 2004-12-30 | 1060.85 |
| 2004-12-31 | 1057.13 |
| 2005-01-03 | 1053.40 |
| 2005-01-04 | 1041.96 |
| 2005-01-05 | 1033.79 |
| 2005-01-06 | 1037.92 |
| 2005-01-07 | 1040.88 |
| 2005-01-10 | 1050.57 |
| 2005-01-11 | 1047.88 |
| 2005-01-12 | 1046.66 |
| 2005-01-13 | 1042.34 |
| 2005-01-14 | 1041.52 |
| 2005-01-17 | . |
| 2005-01-18 | 1046.28 |
| 2005-01-19 | 1045.80 |
| 2005-01-20 | 1028.93 |
| 2005-01-21 | 1033.60 |
| 2005-01-24 | 1032.58 |
| 2005-01-25 | 1033.76 |
| 2005-01-26 | 1038.18 |
| 2005-01-27 | 1038.59 |
#2005-01-28|1028.86
#2005-01-31|1044.92
#2005-02-01|1047.98
#2005-02-02|1055.45
#2005-02-03|1039.47
#2005-02-04|1041.79
#2005-02-07|1039.07
#2005-02-08|1034.23
#2005-02-09|1032.74
#2005-02-10|1050.16
#2005-02-11|1068.75
#2005-02-14|1074.90
#2005-02-15|1076.17
#2005-02-16|1068.29
#2005-02-17|1072.99
#2005-02-18|1079.44
#2005-02-21| .
#2005-02-22|1083.08
#2005-02-23|1073.23
#2005-02-24|1077.96
#2005-02-25|1090.28
#2005-02-28|1095.83
#2005-03-01|1096.94
#2005-03-02|1090.44
#2005-03-03|1088.98
#2005-03-04|1104.98
#2005-03-07|1102.85
#2005-03-08|1113.95
#2005-03-09|1103.38
#2005-03-10|1105.50
#2005-03-11|1117.96
#2005-03-14|1111.83
#2005-03-15|1118.46
#2005-03-16|1102.60
#2005-03-17|1101.80
#2005-03-18|1099.10
#2005-03-21|1083.26
#2005-03-22|1086.01
#2005-03-23|1068.50
#2005-03-24|1077.15
#2005-03-25| .
#2005-03-28|1069.59
#2005-03-29|1073.49
#2005-03-30|1069.34
#2005-03-31|1071.40
#2005-04-01|1070.37
#2005-04-04|1047.03
#2005-04-05|1056.30
#2005-04-06|1061.93
#2005-04-07|1074.68
#2005-04-08|1069.60
#2005-04-11|1082.88
#2005-04-12|1070.25
#2005-04-13|1077.13
#2005-04-14|1066.09
#2005-04-15|1053.73
#2005-04-18|1036.39
#2005-04-19|1044.44
#2005-04-20|1042.44
#2005-04-21|1042.40
#2005-04-22|1053.05
#2005-04-25|1043.46
#2005-04-26|1042.97
#2005-04-27|1025.74
#2005-04-28|1020.94
#2005-04-29|1018.50
#2005-05-02|1025.26
#2005-05-03|1037.21
#2005-05-04|1049.33
#2005-05-05|1059.48
#2005-05-06|1053.66
#2005-05-09|1047.03
#2005-05-10|1039.39
#2005-05-11|1026.87
#2005-05-12|1038.13
#2005-05-13|1033.80
#2005-05-16|1028.82
#2005-05-17|1025.63
#2005-05-18|1046.01
#2005-05-19|1052.09
#2005-05-20|1041.71
#2005-05-23|1053.54
#2005-05-24|1054.99
#2005-05-25|1052.91
#2005-05-26|1058.44
#2005-05-27|1068.31
#2005-05-30| .
#2005-05-31|1050.02
#2005-06-01|1059.70
#2005-06-02|1067.36
#2005-06-03|1058.40
#2005-06-06|1054.34
#2005-06-07|1065.03
#2005-06-08|1066.34
#2005-06-09|1051.93
#2005-06-10|1052.98
#2005-06-13|1045.85
#2005-06-14|1042.39
#2005-06-15|1051.85
#2005-06-16|1056.05
#2005-06-17|1078.30
#2005-06-20|1058.06
#2005-06-21|1067.80
#2005-06-22|1076.28
#2005-06-23|1070.79
#2005-06-24|1064.76
#2005-06-27|1055.35
#2005-06-28|1056.60
#2005-06-29|1063.27
#2005-06-30|1068.87
#2005-07-01|1064.55
#2005-07-04| .
#2005-07-05|1056.72
#2005-07-06|1063.70
#2005-07-07|1047.58
#2005-07-08|1061.23
#2005-07-11|1090.83
#2005-07-12|1098.67
#2005-07-13|1099.03
#2005-07-14|1112.26
#2005-07-15|1111.42
#2005-07-18|1113.48
#2005-07-19|1123.18
#2005-07-20|1125.40
#2005-07-21|1150.48
#2005-07-22|1140.77
#2005-07-25|1134.68
#2005-07-26|1131.78
#2005-07-27|1137.69
#2005-07-28|1147.71
#2005-07-29|1144.76
#2005-08-01|1153.47
#2005-08-02|1167.83
#2005-08-03|1171.97
#2005-08-04|1166.26
#2005-08-05|1156.96
#2005-08-08|1158.08
#2005-08-09|1167.42
#2005-08-10|1185.36
#2005-08-11|1190.41
#2005-08-12|1177.64
#2005-08-15|1172.13
#2005-08-16|1162.90
#2005-08-17|1153.99
#2005-08-18|1137.65
#2005-08-19|1147.48
#2005-08-22|1153.93
#2005-08-23|1139.54
#2005-08-24|1139.82
#2005-08-25|1124.26
#2005-08-26|1118.31
#2005-08-29|1117.91
#2005-08-30|1110.15
#2005-08-31|1131.04
#2005-09-01|1148.91
#2005-09-02|1153.62
#2005-09-05| .
#2005-09-06|1180.81
#2005-09-07|1187.37
#2005-09-08|1186.15
#2005-09-09|1192.46
#2005-09-12|1175.28
#2005-09-13|1164.68
#2005-09-14|1169.64
#2005-09-15|1159.23
#2005-09-16|1167.16
#2005-09-19|1155.64
#2005-09-20|1170.08
#2005-09-21|1157.31
#2005-09-22|1140.44
#2005-09-23|1143.38
#2005-09-26|1170.03
#2005-09-27|1160.41
#2005-09-28|1182.39
#2005-09-29|1177.03
#2005-09-30|1190.77
#2005-10-03|1186.23
#2005-10-04|1197.82
#2005-10-05|1186.67
#2005-10-06|1189.73
#2005-10-07|1184.34
#2005-10-10|1181.17
#2005-10-11|1183.73
#2005-10-12|1182.88
#2005-10-13|1162.74
#2005-10-14|1190.50
#2005-10-17|1185.70
#2005-10-18|1168.72
#2005-10-19|1146.39
#2005-10-20|1156.41
#2005-10-21|1152.84
#2005-10-24|1165.55
#2005-10-25|1174.56
#2005-10-26|1183.08
#2005-10-27|1179.36
#2005-10-28|1172.23
#2005-10-31|1191.73
#2005-11-01|1197.74
#2005-11-02|1205.42
#2005-11-03|1226.80
#2005-11-04|1205.19
#2005-11-07|1204.82
#2005-11-08|1195.30
#2005-11-09|1188.10
#2005-11-10|1208.12
#2005-11-11|1225.73
#2005-11-14|1222.74
#2005-11-15|1216.92
#2005-11-16|1207.75
#2005-11-17|1211.42
#2005-11-18|1222.08
#2005-11-21|1234.17
#2005-11-22|1228.09
#2005-11-23|1247.30
#2005-11-24| .
#2005-11-25|1236.35
#2005-11-28|1241.45
#2005-11-29|1245.16
#2005-11-30|1236.61
#2005-12-01|1248.52
#2005-12-02|1249.98
#2005-12-05|1252.87
#2005-12-06|1271.22
#2005-12-07|1261.57
#2005-12-08|1265.73
#2005-12-09|1262.98
#2005-12-12|1283.06
#2005-12-13|1282.30
#2005-12-14|1289.44
#2005-12-15|1279.26
#2005-12-16|1296.25
#2005-12-19|1289.66
#2005-12-20|1286.84
#2005-12-21|1293.54
#2005-12-22|1304.57
#2005-12-23|1306.84
#2005-12-26| .
#2005-12-27|1306.42
#2005-12-28|1307.07
#2005-12-29|1303.78
#2005-12-30|1281.22
#2006-01-02| .
#2006-01-03|1312.50
#2006-01-04|1353.10
#2006-01-05|1354.00
#2006-01-06|1365.96
#2006-01-09|1353.49
#2006-01-10|1342.14
#2006-01-11|1354.59
#2006-01-12|1360.60
#2006-01-13|1350.04
#2006-01-16| .
#2006-01-17|1331.85
#2006-01-18|1317.30
#2006-01-19|1330.17
#2006-01-20|1309.95
#2006-01-23|1322.71
#2006-01-24|1322.49
#2006-01-25|1346.51
#2006-01-26|1383.94
#2006-01-27|1388.69
#2006-01-30|1374.40
#2006-01-31|1390.13
#2006-02-01|1407.62
#2006-02-02|1387.56
#2006-02-03|1370.26
#2006-02-06|1367.77
#2006-02-07|1375.99
#2006-02-08|1364.00
#2006-02-09|1393.49
#2006-02-10|1380.11
#2006-02-13|1403.39
#2006-02-14|1405.79
#2006-02-15|1394.95
#2006-02-16|1423.35
#2006-02-17|1436.83
#2006-02-20| .
#2006-02-21|1442.66
#2006-02-22|1457.48
#2006-02-23|1459.27
#2006-02-24|1460.87
#2006-02-27|1471.04
#2006-02-28|1463.26
#2006-03-01|1483.56
#2006-03-02|1470.85
#2006-03-03|1457.12
#2006-03-06|1454.27
#2006-03-07|1427.31
#2006-03-08|1417.90
#2006-03-09|1421.19
#2006-03-10|1443.47
#2006-03-13|1467.61
#2006-03-14|1476.80
#2006-03-15|1492.96
#2006-03-16|1511.14
#2006-03-17|1516.69
#2006-03-20|1515.78
#2006-03-21|1509.01
#2006-03-22|1508.11
#2006-03-23|1494.88
#2006-03-24|1493.97
#2006-03-27|1480.66
#2006-03-28|1481.48
#2006-03-29|1481.71
#2006-03-30|1518.10
#2006-03-31|1511.94
#2006-04-03|1523.25
#2006-04-04|1527.40
#2006-04-05|1542.75
#2006-04-06|1536.44
#2006-04-07|1494.68
#2006-04-10|1491.36
#2006-04-11|1464.01
#2006-04-12|1457.61
#2006-04-13|1459.30
#2006-04-14| .
#2006-04-17|1482.61
#2006-04-18|1477.58
#2006-04-19|1504.18
#2006-04-20|1518.70
#2006-04-21|1531.02
#2006-04-24|1513.55
#2006-04-25|1519.18
#2006-04-26|1536.99
#2006-04-27|1554.37
#2006-04-28|1548.93
#2006-05-01|1551.63
#2006-05-02|1572.53
#2006-05-03|1555.23
#2006-05-04|1572.64
#2006-05-05|1605.05
#2006-05-08|1613.16
#2006-05-09|1624.94
#2006-05-10|1623.51
#2006-05-11|1629.35
#2006-05-12|1600.98
#2006-05-15|1566.93
#2006-05-16|1574.65
#2006-05-17|1500.87
#2006-05-18|1496.97
#2006-05-19|1520.42
#2006-05-22|1492.48
#2006-05-23|1533.37
#2006-05-24|1500.82
#2006-05-25|1529.64
#2006-05-26|1556.01
#2006-05-29| .
#2006-05-30|1525.98
#2006-05-31|1541.86
#2006-06-01|1542.02
#2006-06-02|1560.59
#2006-06-05|1552.14
#2006-06-06|1502.25
#2006-06-07|1504.41
#2006-06-08|1432.16
#2006-06-09|1455.65
#2006-06-12|1427.09
#2006-06-13|1377.53
#2006-06-14|1386.92
#2006-06-15|1434.89
#2006-06-16|1429.21
#2006-06-19|1434.85
#2006-06-20|1447.60
#2006-06-21|1452.15
#2006-06-22|1457.18
#2006-06-23|1442.75
#2006-06-26|1449.88
#2006-06-27|1448.62
#2006-06-28|1445.20
#2006-06-29|1482.42
#2006-06-30|1538.09
#2006-07-03|1548.53
#2006-07-04| .
#2006-07-05|1533.57
#2006-07-06|1557.12
#2006-07-07|1559.35
#2006-07-10|1560.40
#2006-07-11|1544.14
#2006-07-12|1540.87
#2006-07-13|1502.59
#2006-07-14|1463.40
#2006-07-17|1442.20
#2006-07-18|1435.87
#2006-07-19|1489.94
#2006-07-20|1503.30
#2006-07-21|1494.54
#2006-07-24|1524.59
#2006-07-25|1523.36
#2006-07-26|1527.24
#2006-07-27|1571.71
#2006-07-28|1593.08
#2006-07-31|1583.56
#2006-08-01|1564.05
#2006-08-02|1616.04
#2006-08-03|1603.33
#2006-08-04|1656.32
#2006-08-07|1622.85
#2006-08-08|1634.11
#2006-08-09|1665.56
#2006-08-10|1638.63
#2006-08-11|1646.65
#2006-08-14|1666.75
#2006-08-15|1698.73
#2006-08-16|1715.68
#2006-08-17|1718.16
#2006-08-18|1708.31
#2006-08-21|1704.33
#2006-08-22|1688.07
#2006-08-23|1664.31
#2006-08-24|1677.88
#2006-08-25|1675.67
#2006-08-28|1691.86
#2006-08-29|1694.76
#2006-08-30|1708.11
#2006-08-31|1696.54
#2006-09-01|1704.72
#2006-09-04| .
#2006-09-05|1707.74
#2006-09-06|1686.16
#2006-09-07|1656.48
#2006-09-08|1653.48
#2006-09-11|1655.84
#2006-09-12|1673.96
#2006-09-13|1675.35
#2006-09-14|1685.64
#2006-09-15|1691.65
#2006-09-18|1691.56
#2006-09-19|1675.33
#2006-09-20|1712.06
#2006-09-21|1723.68
#2006-09-22|1709.75
#2006-09-25|1703.51
#2006-09-26|1717.52
#2006-09-27|1731.52
#2006-09-28|1722.32
#2006-09-29|1715.79
#2006-10-02|1722.90
#2006-10-03|1720.91
#2006-10-04|1740.53
#2006-10-05|1759.99
#2006-10-06|1747.98
#2006-10-09|1746.48
#2006-10-10|1751.22
#2006-10-11|1747.22
#2006-10-12|1775.17
#2006-10-13|1765.28
#2006-10-16|1759.13
#2006-10-17|1725.39
#2006-10-18|1746.99
#2006-10-19|1755.73
#2006-10-20|1756.22
#2006-10-23|1764.35
#2006-10-24|1752.00
#2006-10-25|1754.79
#2006-10-26|1772.66
#2006-10-27|1770.17
#2006-10-30|1756.42
#2006-10-31|1768.57
#2006-11-01|1774.17
#2006-11-02|1746.62
#2006-11-03|1741.60
#2006-11-06|1767.33
#2006-11-07|1804.45
#2006-11-08|1797.69
#2006-11-09|1789.68
#2006-11-10|1796.81
#2006-11-13|1802.10
#2006-11-14|1795.69
#2006-11-15|1799.10
#2006-11-16|1784.97
#2006-11-17|1773.18
#2006-11-20|1778.64
#2006-11-21|1785.77
#2006-11-22|1794.14
#2006-11-23| .
#2006-11-24|1787.38
#2006-11-27|1752.67
#2006-11-28|1758.53
#2006-11-29|1779.48
#2006-11-30|1778.08
#2006-12-01|1765.30
#2006-12-04|1784.39
#2006-12-05|1793.48
#2006-12-06|1791.11
#2006-12-07|1788.99
#2006-12-08|1789.78
#2006-12-11|1790.54
#2006-12-12|1795.22
#2006-12-13|1812.70
#2006-12-14|1820.97
#2006-12-15|1816.72
#2006-12-18|1816.33
#2006-12-19|1813.87
#2006-12-20|1825.70
#2006-12-21|1819.45
#2006-12-22|1796.35
#2006-12-25| .
#2006-12-26|1793.55
#2006-12-27|1819.01
#2006-12-28|1827.73
#2006-12-29|1831.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1882.43
#2007-01-04|1860.41
#2007-01-05|1829.80
#2007-01-08|1831.63
#2007-01-09|1834.36
#2007-01-10|1811.09
#2007-01-11|1843.98
#2007-01-12|1862.96
#2007-01-15| .
#2007-01-16|1857.18
#2007-01-17|1843.46
#2007-01-18|1846.87
#2007-01-19|1867.03
#2007-01-22|1848.82
#2007-01-23|1859.42
#2007-01-24|1879.96
#2007-01-25|1873.23
#2007-01-26|1838.47
#2007-01-29|1859.83
#2007-01-30|1879.10
#2007-01-31|1880.52
#2007-02-01|1910.28
#2007-02-02|1917.89
#2007-02-05|1911.98
#2007-02-06|1920.91
#2007-02-07|1940.85
#2007-02-08|1925.49
#2007-02-09|1931.83
#2007-02-12|1909.38
#2007-02-13|1932.73
#2007-02-14|1952.13
#2007-02-15|1921.17
#2007-02-16|1912.78
#2007-02-19| .
#2007-02-20|1910.80
#2007-02-21|1911.65
#2007-02-22|1906.84
#2007-02-23|1910.19
#2007-02-26|1920.11
#2007-02-27|1867.54
#2007-02-28|1834.42
#2007-03-01|1801.69
#2007-03-02|1789.10
#2007-03-05|1771.37
#2007-03-06|1795.23
#2007-03-07|1804.41
#2007-03-08|1832.12
#2007-03-09|1839.08
#2007-03-12|1828.73
#2007-03-13|1800.14
#2007-03-14|1730.86
#2007-03-15|1764.46
#2007-03-16|1759.54
#2007-03-19|1801.06
#2007-03-20|1811.17
#2007-03-21|1809.09
#2007-03-22|1869.11
#2007-03-23|1864.40
#2007-03-26|1841.86
#2007-03-27|1846.91
#2007-03-28|1825.50
#2007-03-29|1843.82
#2007-03-30|1843.99
#2007-04-02|1850.97
#2007-04-03|1879.02
#2007-04-04|1883.40
#2007-04-05|1901.69
#2007-04-06| .
#2007-04-09|1891.78
#2007-04-10|1915.28
#2007-04-11|1909.69
#2007-04-12|1919.27
#2007-04-13|1932.79
#2007-04-16|1981.66
#2007-04-17|1981.44
#2007-04-18|1990.41
#2007-04-19|1987.52
#2007-04-20|2061.39
#2007-04-23|2032.30
#2007-04-24|2023.29
#2007-04-25|2050.27
#2007-04-26|2044.79
#2007-04-27|2053.34
#2007-04-30|2062.24
#2007-05-01|2054.54
#2007-05-02|2063.77
#2007-05-03|2062.30
#2007-05-04|2087.20
#2007-05-07|2088.60
#2007-05-08|2066.81
#2007-05-09|2084.51
#2007-05-10|2060.79
#2007-05-11|2093.39
#2007-05-14|2072.11
#2007-05-15|2101.04
#2007-05-16|2067.32
#2007-05-17|2043.06
#2007-05-18|2060.14
#2007-05-21|2058.56
#2007-05-22|2060.15
#2007-05-23|2077.06
#2007-05-24|2036.63
#2007-05-25|2053.91
#2007-05-28| .
#2007-05-29|2058.04
#2007-05-30|2042.64
#2007-05-31|2066.63
#2007-06-01|2079.40
#2007-06-04|2068.34
#2007-06-05|2047.54
#2007-06-06|2006.69
#2007-06-07|1976.35
#2007-06-08|1963.32
#2007-06-11|1990.07
#2007-06-12|1963.94
#2007-06-13|1971.64
#2007-06-14|2018.90
#2007-06-15|2053.77
#2007-06-18|2048.36
#2007-06-19|2046.16
#2007-06-20|2052.67
#2007-06-21|2015.38
#2007-06-22|2017.74
#2007-06-25|2011.05
#2007-06-26|1988.80
#2007-06-27|1970.51
#2007-06-28|1982.12
#2007-06-29|1999.59
#2007-07-02|1996.99
#2007-07-03|2013.56
#2007-07-04| .
#2007-07-05|2004.28
#2007-07-06|2026.61
#2007-07-09|2024.33
#2007-07-10|2004.92
#2007-07-11|1994.99
#2007-07-12|2016.60
#2007-07-13|2039.31
#2007-07-16|2059.57
#2007-07-17|2055.04
#2007-07-18|2026.44
#2007-07-19|2044.20
#2007-07-20|2003.82
#2007-07-23|2007.78
#2007-07-24|1965.38
#2007-07-25|1918.37
#2007-07-26|1850.52
#2007-07-27|1831.67
#2007-07-30|1822.20
#2007-07-31|1882.07
#2007-08-01|1838.99
#2007-08-02|1869.98
#2007-08-03|1849.40
#2007-08-06|1843.06
#2007-08-07|1904.20
#2007-08-08|1968.66
#2007-08-09|1886.00
#2007-08-10|1812.31
#2007-08-13|1844.91
#2007-08-14|1789.38
#2007-08-15|1751.18
#2007-08-16|1690.49
#2007-08-17|1773.06
#2007-08-20|1778.10
#2007-08-21|1777.39
#2007-08-22|1806.32
#2007-08-23|1814.10
#2007-08-24|1819.96
#2007-08-27|1830.14
#2007-08-28|1777.71
#2007-08-29|1778.59
#2007-08-30|1789.36
#2007-08-31|1810.27
#2007-09-03| .
#2007-09-04|1832.50
#2007-09-05|1794.12
#2007-09-06|1801.14
#2007-09-07|1750.41
#2007-09-10|1736.40
#2007-09-11|1772.21
#2007-09-12|1785.55
#2007-09-13|1799.90
#2007-09-14|1774.25
#2007-09-17|1735.85
#2007-09-18|1781.88
#2007-09-19|1883.43
#2007-09-20|1887.49
#2007-09-21|1894.21
#2007-09-24|1874.47
#2007-09-25|1857.97
#2007-09-26|1871.05
#2007-09-27|1901.48
#2007-09-28|1905.96
#2007-10-01|1929.97
#2007-10-02|1954.35
#2007-10-03|1967.84
#2007-10-04|1982.97
#2007-10-05|1998.86
#2007-10-08|1978.85
#2007-10-09|1980.43
#2007-10-10|1971.50
#2007-10-11|1970.09
#2007-10-12|1954.06
#2007-10-15|1926.81
#2007-10-16|1901.14
#2007-10-17|1911.07
#2007-10-18|1899.37
#2007-10-19|1872.09
#2007-10-22|1833.11
#2007-10-23|1852.60
#2007-10-24|1828.21
#2007-10-25|1852.48
#2007-10-26|1857.61
#2007-10-29|1870.36
#2007-10-30|1876.66
#2007-10-31|1914.90
#2007-11-01|1858.69
#2007-11-02|1827.88
#2007-11-05|1798.79
#2007-11-06|1803.23
#2007-11-07|1797.95
#2007-11-08|1774.54
#2007-11-09|1721.41
#2007-11-12|1740.65
#2007-11-13|1761.61
#2007-11-14|1797.50
#2007-11-15|1768.59
#2007-11-16|1732.99
#2007-11-19|1683.39
#2007-11-20|1719.29
#2007-11-21|1660.61
#2007-11-22| .
#2007-11-23|1729.39
#2007-11-26|1698.76
#2007-11-27|1731.81
#2007-11-28|1771.44
#2007-11-29|1792.97
#2007-11-30|1817.95
#2007-12-03|1792.91
#2007-12-04|1763.51
#2007-12-05|1788.13
#2007-12-06|1807.60
#2007-12-07|1837.27
#2007-12-10|1860.70
#2007-12-11|1842.29
#2007-12-12|1834.25
#2007-12-13|1769.74
#2007-12-14|1738.12
#2007-12-17|1692.94
#2007-12-18|1697.09
#2007-12-19|1678.28
#2007-12-20|1676.16
#2007-12-21|1698.93
#2007-12-24|1703.11
#2007-12-25| .
#2007-12-26|1714.81
#2007-12-27|1734.02
#2007-12-28|1748.64
#2007-12-31|1740.41
#2008-01-01| .
#2008-01-02|1734.16
#2008-01-03|1730.57
#2008-01-04|1707.70
#2008-01-07|1688.06
#2008-01-08|1676.57
#2008-01-09|1657.69
#2008-01-10|1659.06
#2008-01-11|1690.42
#2008-01-14|1725.59
#2008-01-15|1680.82
#2008-01-16|1661.91
#2008-01-17|1641.05
#2008-01-18|1559.48
#2008-01-21| .
#2008-01-22|1503.35
#2008-01-23|1440.36
#2008-01-24|1525.68
#2008-01-25|1491.76
#2008-01-28|1492.25
#2008-01-29|1544.02
#2008-01-30|1548.45
#2008-01-31|1539.14
#2008-02-01|1581.46
#2008-02-04|1560.00
#2008-02-05|1466.41
#2008-02-06|1481.55
#2008-02-07|1436.70
#2008-02-08|1400.81
#2008-02-11|1373.73
#2008-02-12|1434.52
#2008-02-13|1450.70
#2008-02-14|1444.04
#2008-02-15|1414.36
#2008-02-18| .
#2008-02-19|1447.69
#2008-02-20|1412.80
#2008-02-21|1450.65
#2008-02-22|1439.96
#2008-02-25|1481.62
#2008-02-26|1525.46
#2008-02-27|1543.88
#2008-02-28|1522.59
#2008-02-29|1498.90
#2008-03-03|1479.00
#2008-03-04|1454.28
#2008-03-05|1502.38
#2008-03-06|1462.95
#2008-03-07|1442.74
#2008-03-10|1409.60
#2008-03-11|1451.93
#2008-03-12|1514.38
#2008-03-13|1490.43
#2008-03-14|1466.79
#2008-03-17|1403.59
#2008-03-18|1491.82
#2008-03-19|1473.25
#2008-03-20|1461.57
#2008-03-21| .
#2008-03-24|1459.48
#2008-03-25|1551.00
#2008-03-26|1557.13
#2008-03-27|1586.63
#2008-03-28|1577.68
#2008-03-31|1574.67
#2008-04-01|1648.65
#2008-04-02|1691.17
#2008-04-03|1650.01
#2008-04-04|1663.35
#2008-04-07|1682.16
#2008-04-08|1672.54
#2008-04-09|1650.31
#2008-04-10|1635.27
#2008-04-11|1625.35
#2008-04-14|1610.72
#2008-04-15|1605.61
#2008-04-16|1659.72
#2008-04-17|1675.10
#2008-04-18|1718.52
#2008-04-21|1709.61
#2008-04-22|1701.01
#2008-04-23|1683.90
#2008-04-24|1669.97
#2008-04-25|1691.16
#2008-04-28|1712.43
#2008-04-29|1697.27
#2008-04-30|1701.48
#2008-05-01|1688.53
#2008-05-02|1738.67
#2008-05-05|1743.54
#2008-05-06|1725.47
#2008-05-07|1706.49
#2008-05-08|1688.49
#2008-05-09|1660.06
#2008-05-12|1660.96
#2008-05-13|1653.74
#2008-05-14|1678.06
#2008-05-15|1679.11
#2008-05-16|1682.61
#2008-05-19|1671.91
#2008-05-20|1653.55
#2008-05-21|1643.85
#2008-05-22|1646.56
#2008-05-23|1625.13
#2008-05-26| .
#2008-05-27|1624.61
#2008-05-28|1629.62
#2008-05-29|1609.37
#2008-05-30|1625.00
#2008-06-02|1592.95
#2008-06-03|1581.20
#2008-06-04|1567.41
#2008-06-05|1563.24
#2008-06-06|1532.23
#2008-06-09|1513.65
#2008-06-10|1488.65
#2008-06-11|1464.99
#2008-06-12|1481.31
#2008-06-13|1477.05
#2008-06-16|1496.06
#2008-06-17|1524.07
#2008-06-18|1481.88
#2008-06-19|1453.68
#2008-06-20|1450.11
#2008-06-23|1409.16
#2008-06-24|1426.25
#2008-06-25|1464.96
#2008-06-26|1423.72
#2008-06-27|1405.73
#2008-06-30|1397.46
#2008-07-01|1356.24
#2008-07-02|1368.84
#2008-07-03|1401.45
#2008-07-04| .
#2008-07-07|1368.13
#2008-07-08|1340.28
#2008-07-09|1385.38
#2008-07-10|1372.74
#2008-07-11|1310.69
#2008-07-14|1331.53
#2008-07-15|1294.83
#2008-07-16|1293.13
#2008-07-17|1373.84
#2008-07-18|1444.20
#2008-07-21|1463.57
#2008-07-22|1449.60
#2008-07-23|1508.32
#2008-07-24|1495.54
#2008-07-25|1467.54
#2008-07-28|1435.41
#2008-07-29|1397.23
#2008-07-30|1432.30
#2008-07-31|1445.27
#2008-08-01|1423.36
#2008-08-04|1409.79
#2008-08-05|1481.58
#2008-08-06|1513.12
#2008-08-07|1527.04
#2008-08-08|1506.08
#2008-08-11|1529.09
#2008-08-12|1491.45
#2008-08-13|1415.01
#2008-08-14|1430.49
#2008-08-15|1429.19
#2008-08-18|1417.46
#2008-08-19|1354.73
#2008-08-20|1362.96
#2008-08-21|1349.75
#2008-08-22|1394.90
#2008-08-25|1378.96
#2008-08-26|1364.77
#2008-08-27|1363.91
#2008-08-28|1422.22
#2008-08-29|1434.54
#2008-09-01| .
#2008-09-02|1469.06
#2008-09-03|1445.06
#2008-09-04|1386.59
#2008-09-05|1340.72
#2008-09-08|1436.40
#2008-09-09|1429.53
#2008-09-10|1391.27
#2008-09-11|1349.11
#2008-09-12|1395.73
#2008-09-15|1296.41
#2008-09-16|1248.16
#2008-09-17|1230.22
#2008-09-18|1263.72
#2008-09-19|1484.34
#2008-09-22|1457.02
#2008-09-23|1425.91
#2008-09-24|1441.59
#2008-09-25|1485.96
#2008-09-26|1466.63
#2008-09-29|1361.91
#2008-09-30|1359.93
#2008-10-01|1381.30
#2008-10-02|1333.25
#2008-10-03|1412.40
#2008-10-06|1252.38
#2008-10-07|1267.74
#2008-10-08|1188.26
#2008-10-09|1216.44
#2008-10-10|1077.39
#2008-10-13|1153.91
#2008-10-14|1190.58
#2008-10-15|1106.41
#2008-10-16|1009.05
#2008-10-17|1021.23
#2008-10-20|1007.32
#2008-10-21|1054.69
#2008-10-22| 998.75
#2008-10-23| 985.52
#2008-10-24| 926.57
#2008-10-27| 838.84
#2008-10-28| 771.98
#2008-10-29| 867.76
#2008-10-30| 915.82
#2008-10-31| 925.63
#2008-11-03| 928.70
#2008-11-04|1024.64
#2008-11-05|1024.46
#2008-11-06| 942.94
#2008-11-07| 960.80
#2008-11-10| 956.19
#2008-11-11| 866.11
#2008-11-12| 827.62
#2008-11-13| 814.32
#2008-11-14| 825.16
#2008-11-17| 780.73
#2008-11-18| 765.26
#2008-11-19| 709.64
#2008-11-20| 679.67
#2008-11-21| 655.16
#2008-11-24| 725.97
#2008-11-25| 754.22
#2008-11-26| 747.84
#2008-11-27| .
#2008-11-28| 793.05
#2008-12-01| 740.81
#2008-12-02| 759.17
#2008-12-03| 763.34
#2008-12-04| 779.21
#2008-12-05| 736.90
#2008-12-08| 845.51
#2008-12-09| 864.59
#2008-12-10| 883.12
#2008-12-11| 890.15
#2008-12-12| 854.52
#2008-12-15| 839.78
#2008-12-16| 873.38
#2008-12-17| 849.05
#2008-12-18| 850.78
#2008-12-19| 821.38
#2008-12-22| 792.04
#2008-12-23| 781.74
#2008-12-24| 782.73
#2008-12-25| .
#2008-12-26| 786.51
#2008-12-29| 797.85
#2008-12-30| 819.37
#2008-12-31| 811.32
#2009-01-01| .
#2009-01-02| 860.50
#2009-01-05| 839.81
#2009-01-06| 848.12
#2009-01-07| 858.91
#2009-01-08| 851.25
#2009-01-09| 826.62
#2009-01-12| 809.41
#2009-01-13| 778.71
#2009-01-14| 715.95
#2009-01-15| 680.70
#2009-01-16| 709.23
#2009-01-19| .
#2009-01-20| 604.93
#2009-01-21| 620.40
#2009-01-22| 626.94
#2009-01-23| 587.00
#2009-01-26| 666.01
#2009-01-27| 665.16
#2009-01-28| 743.74
#2009-01-29| 723.52
#2009-01-30| 696.01
#2009-02-02| 659.63
#2009-02-03| 673.40
#2009-02-04| 690.10
#2009-02-05| 677.25
#2009-02-06| 695.26
#2009-02-09| 719.68
#2009-02-10| 688.13
#2009-02-11| 664.31
#2009-02-12| 636.56
#2009-02-13| 642.98
#2009-02-16| .
#2009-02-17| 577.05
#2009-02-18| 581.92
#2009-02-19| 579.53
#2009-02-20| 527.67
#2009-02-23| 528.01
#2009-02-24| 524.80
#2009-02-25| 526.56
#2009-02-26| 569.74
#2009-02-27| 546.74
#2009-03-02| 507.69
#2009-03-03| 496.29
#2009-03-04| 510.33
#2009-03-05| 478.61
#2009-03-06| 457.71
#2009-03-09| 446.15
#2009-03-10| 510.58
#2009-03-11| 528.65
#2009-03-12| 548.75
#2009-03-13| 556.95
#2009-03-16| 600.32
#2009-03-17| 603.51
#2009-03-18| 619.21
#2009-03-19| 674.17
#2009-03-20| 663.69
#2009-03-23| 704.47
#2009-03-24| 685.75
#2009-03-25| 686.20
#2009-03-26| 687.80
#2009-03-27| 663.29
#2009-03-30| 612.10
#2009-03-31| 644.39
#2009-04-01| 665.69
#2009-04-02| 736.90
#2009-04-03| 739.64
#2009-04-06| 728.70
#2009-04-07| 701.86
#2009-04-08| 718.10
#2009-04-09| 744.83
#2009-04-10| .
#2009-04-13| 751.15
#2009-04-14| 793.75
#2009-04-15| 776.62
#2009-04-16| 796.91
#2009-04-17| 817.82
#2009-04-20| 758.67
#2009-04-21| 744.53
#2009-04-22| 773.85
#2009-04-23| 769.69
#2009-04-24| 808.69
#2009-04-27| 787.11
#2009-04-28| 760.83
#2009-04-29| 796.41
#2009-04-30| 834.77
#2009-05-01| 834.89
#2009-05-04| 862.78
#2009-05-05| 876.70
#2009-05-06| 911.61
#2009-05-07| 895.18
#2009-05-08| 917.86
#2009-05-11| 919.12
#2009-05-12| 902.28
#2009-05-13| 841.23
#2009-05-14| 847.54
#2009-05-15| 854.76
#2009-05-18| 880.60
#2009-05-19| 908.08
#2009-05-20| 919.17
#2009-05-21| 905.03
#2009-05-22| 934.21
#2009-05-25| .
#2009-05-26| 951.81
#2009-05-27| 966.00
#2009-05-28| 950.26
#2009-05-29| 981.55
#2009-06-01|1006.46
#2009-06-02|1024.07
#2009-06-03|1007.66
#2009-06-04|1010.44
#2009-06-05|1011.71
#2009-06-08| 980.35
#2009-06-09| 995.67
#2009-06-10|1004.88
#2009-06-11|1020.72
#2009-06-12|1014.69
#2009-06-15| 973.12
#2009-06-16| 955.66
#2009-06-17| 928.42
#2009-06-18| 949.90
#2009-06-19| 948.36
#2009-06-22| 910.64
#2009-06-23| 907.50
#2009-06-24| 936.59
#2009-06-25| 926.21
#2009-06-26| 934.54
#2009-06-29| 958.14
#2009-06-30| 931.95
#2009-07-01| 961.08
#2009-07-02| 921.89
#2009-07-03| .
#2009-07-06| 910.33
#2009-07-07| 915.10
#2009-07-08| 891.78
#2009-07-09| 902.73
#2009-07-10| 890.94
#2009-07-13| 913.14
#2009-07-14| 932.36
#2009-07-15| 969.43
#2009-07-16| 987.34
#2009-07-17| 992.22
#2009-07-20|1015.94
#2009-07-21|1017.95
#2009-07-22|1013.63
#2009-07-23|1043.75
#2009-07-24|1042.86
#2009-07-27|1050.01
#2009-07-28|1017.72
#2009-07-29|1023.46
#2009-07-30|1043.92
#2009-07-31|1057.40
#2009-08-03|1102.27
#2009-08-04|1107.36
#2009-08-05|1120.66
#2009-08-06|1149.10
#2009-08-07|1163.08
#2009-08-10|1155.95
#2009-08-11|1136.36
#2009-08-12|1157.79
#2009-08-13|1182.89
#2009-08-14|1176.23
#2009-08-17|1135.69
#2009-08-18|1146.51
#2009-08-19|1150.52
#2009-08-20|1163.48
#2009-08-21|1212.32
#2009-08-24|1227.12
#2009-08-25|1227.95
#2009-08-26|1222.97
#2009-08-27|1220.29
#2009-08-28|1244.70
#2009-08-31|1229.07
#2009-09-01|1188.56
#2009-09-02|1171.55
#2009-09-03|1166.79
#2009-09-04|1183.50
#2009-09-07| .
#2009-09-08|1205.03
#2009-09-09|1226.81
#2009-09-10|1217.42
#2009-09-11|1229.99
#2009-09-14|1217.11
#2009-09-15|1227.36
#2009-09-16|1282.24
#2009-09-17|1309.66
#2009-09-18|1306.95
#2009-09-21|1283.80
#2009-09-22|1298.59
#2009-09-23|1311.27
#2009-09-24|1292.70
#2009-09-25|1285.89
#2009-09-28|1311.92
#2009-09-29|1320.95
#2009-09-30|1316.08
#2009-10-01|1281.05
#2009-10-02|1254.62
#2009-10-05|1260.63
#2009-10-06|1322.91
#2009-10-07|1299.67
#2009-10-08|1317.29
#2009-10-09|1314.63
#2009-10-12|1331.78
#2009-10-13|1315.86
#2009-10-14|1363.60
#2009-10-15|1371.67
#2009-10-16|1339.19
#2009-10-19|1372.88
#2009-10-20|1369.62
#2009-10-21|1370.07
#2009-10-22|1346.59
#2009-10-23|1359.07
#2009-10-26|1309.55
#2009-10-27|1279.39
#2009-10-28|1232.20
#2009-10-29|1278.84
#2009-10-30|1240.21
#2009-11-02|1257.68
#2009-11-03|1206.23
#2009-11-04|1257.25
#2009-11-05|1279.16
#2009-11-06|1293.71
#2009-11-09|1337.88
#2009-11-10|1341.19
#2009-11-11|1363.02
#2009-11-12|1338.81
#2009-11-13|1339.89
#2009-11-16|1363.64
#2009-11-17|1337.88
#2009-11-18|1357.76
#2009-11-19|1326.47
#2009-11-20|1304.39
#2009-11-23|1353.01
#2009-11-24|1325.42
#2009-11-25|1340.96
#2009-11-26| .
#2009-11-27|1291.52
#2009-11-30|1283.97
#2009-12-01|1320.82
#2009-12-02|1312.27
#2009-12-03|1316.96
#2009-12-04|1307.11
#2009-12-07|1302.20
#2009-12-08|1270.57
#2009-12-09|1257.17
#2009-12-10|1266.40
#2009-12-11|1243.91
#2009-12-14|1259.96
#2009-12-15|1244.28
#2009-12-16|1274.60
#2009-12-17|1232.55
#2009-12-18|1204.39
#2009-12-21|1232.72
#2009-12-22|1224.47
#2009-12-23|1240.81
#2009-12-24|1244.24
#2009-12-25| .
#2009-12-28|1258.20
#2009-12-29|1262.91
#2009-12-30|1245.83
#2009-12-31|1250.28
#2010-01-01| .
#2010-01-04|1287.62
#2010-01-05|1290.60
#2010-01-06|1293.18
#2010-01-07|1297.20
#2010-01-08|1313.89
#2010-01-11|1326.80
#2010-01-12|1313.27
#2010-01-13|1298.40
#2010-01-14|1303.85
#2010-01-15|1265.40
#2010-01-18| .
#2010-01-19|1255.60
#2010-01-20|1214.22
#2010-01-21|1178.94
#2010-01-22|1156.08
#2010-01-25|1154.00
#2010-01-26|1155.52
#2010-01-27|1136.41
#2010-01-28|1116.97
#2010-01-29|1123.30
#2010-02-01|1136.62
#2010-02-02|1161.92
#2010-02-03|1141.11
#2010-02-04|1084.24
#2010-02-05|1029.50
#2010-02-08|1034.19
#2010-02-09|1043.89
#2010-02-10|1070.48
#2010-02-11|1039.47
#2010-02-12|1025.09
#2010-02-15| .
#2010-02-16|1064.37
#2010-02-17|1093.29
#2010-02-18|1084.38
#2010-02-19|1082.80
#2010-02-22|1098.99
#2010-02-23|1076.29
#2010-02-24|1085.62
#2010-02-25|1057.00
#2010-02-26|1091.36
#2010-03-01|1093.82
#2010-03-02|1116.96
#2010-03-03|1135.88
#2010-03-04|1128.77
#2010-03-05|1164.32
#2010-03-08|1167.95
#2010-03-09|1156.57
#2010-03-10|1181.96
#2010-03-11|1172.37
#2010-03-12|1183.00
#2010-03-15|1153.33
#2010-03-16|1182.09
#2010-03-17|1194.24
#2010-03-18|1172.27
#2010-03-19|1167.74
#2010-03-22|1168.11
#2010-03-23|1178.62
#2010-03-24|1167.32
#2010-03-25|1186.66
#2010-03-26|1191.47
#2010-03-29|1202.69
#2010-03-30|1190.43
#2010-03-31|1189.32
#2010-04-01|1206.78
#2010-04-02| .
#2010-04-05|1204.02
#2010-04-06|1194.62
#2010-04-07|1173.92
#2010-04-08|1155.06
#2010-04-09|1190.96
#2010-04-12|1215.23
#2010-04-13|1205.84
#2010-04-14|1222.39
#2010-04-15|1217.37
#2010-04-16|1179.38
#2010-04-19|1165.22
#2010-04-20|1178.52
#2010-04-21|1146.53
#2010-04-22|1116.50
#2010-04-23|1123.16
#2010-04-26|1137.77
#2010-04-27|1076.19
#2010-04-28|1052.21
#2010-04-29|1070.78
#2010-04-30|1065.82
#2010-05-03|1067.67
#2010-05-04|1002.11
#2010-05-05| 963.16
#2010-05-06| 915.46
#2010-05-07| 855.87
#2010-05-10|1026.53
#2010-05-11| 998.22
#2010-05-12|1006.63
#2010-05-13| 986.10
#2010-05-14| 908.88
#2010-05-17| 900.15
#2010-05-18| 930.43
#2010-05-19| 897.66
#2010-05-20| 882.03
#2010-05-21| 906.54
#2010-05-24| 893.29
#2010-05-25| 846.36
#2010-05-26| 857.38
#2010-05-27| 904.56
#2010-05-28| 904.99
#2010-05-31| .
#2010-06-01| 887.72
#2010-06-02| 879.35
#2010-06-03| 884.60
#2010-06-04| 826.78
#2010-06-07| 807.92
#2010-06-08| 793.44
#2010-06-09| 819.07
#2010-06-10| 850.13
#2010-06-11| 877.32
#2010-06-14| 915.58
#2010-06-15| 938.65
#2010-06-16| 943.20
#2010-06-17| 948.55
#2010-06-18| 968.39
#2010-06-21| 975.70
#2010-06-22| 950.46
#2010-06-23| 930.56
#2010-06-24| 902.63
#2010-06-25| 899.27
#2010-06-28| 920.77
#2010-06-29| 859.94
#2010-06-30| 875.91
#2010-07-01| 860.78
#2010-07-02| 876.33
#2010-07-05| .
#2010-07-06| 904.09
#2010-07-07| 944.62
#2010-07-08| 975.12
#2010-07-09| 970.02
#2010-07-12| 968.96
#2010-07-13|1000.58
#2010-07-14| 998.53
#2010-07-15| 985.43
#2010-07-16| 957.82
#2010-07-19| 956.13
#2010-07-20| 946.01
#2010-07-21| 953.36
#2010-07-22|1001.20
#2010-07-23| 993.79
#2010-07-26|1028.39
#2010-07-27|1091.68
#2010-07-28|1109.43
#2010-07-29|1098.76
#2010-07-30|1085.37
#2010-08-02|1142.54
#2010-08-03|1143.76
#2010-08-04|1138.03
#2010-08-05|1138.53
#2010-08-06|1141.20
#2010-08-09|1157.62
#2010-08-10|1124.07
#2010-08-11|1066.79
#2010-08-12|1049.11
#2010-08-13|1044.13
#2010-08-16|1043.27
#2010-08-17|1068.41
#2010-08-18|1055.98
#2010-08-19|1030.15
#2010-08-20| 999.42
#2010-08-23|1006.41
#2010-08-24| 992.07
#2010-08-25| 969.30
#2010-08-26| 988.35
#2010-08-27| 995.81
#2010-08-30| 983.09
#2010-08-31| 986.79
#2010-09-01|1043.86
#2010-09-02|1047.85
#2010-09-03|1073.42
#2010-09-06| .
#2010-09-07|1045.65
#2010-09-08|1051.14
#2010-09-09|1068.61
#2010-09-10|1074.26
#2010-09-13|1110.28
#2010-09-14|1123.92
#2010-09-15|1122.74
#2010-09-16|1117.40
#2010-09-17|1093.33
#2010-09-20|1116.28
#2010-09-21|1122.50
#2010-09-22|1140.48
#2010-09-23|1113.59
#2010-09-24|1157.29
#2010-09-27|1150.89
#2010-09-28|1154.89
#2010-09-29|1141.49
#2010-09-30|1128.32
#2010-10-01|1127.28
#2010-10-04|1110.53
#2010-10-05|1156.61
#2010-10-06|1174.05
#2010-10-07|1191.25
#2010-10-08|1180.48
#2010-10-11|1173.28
#2010-10-12|1162.60
#2010-10-13|1197.10
#2010-10-14|1190.08
#2010-10-15|1178.97
#2010-10-18|1182.28
#2010-10-19|1170.22
#2010-10-20|1195.43
#2010-10-21|1202.15
#2010-10-22|1191.53
#2010-10-25|1191.66
#2010-10-26|1183.36
#2010-10-27|1168.99
#2010-10-28|1181.75
#2010-10-29|1174.25
#2010-11-01|1167.66
#2010-11-02|1181.59
#2010-11-03|1180.90
#2010-11-04|1236.71
#2010-11-05|1215.89
#2010-11-08|1204.87
#2010-11-09|1214.82
#2010-11-10|1162.70
#2010-11-11|1142.67
#2010-11-12|1150.26
#2010-11-15|1152.68
#2010-11-16|1106.16
#2010-11-17|1113.18
#2010-11-18|1139.90
#2010-11-19|1133.78
#2010-11-22|1105.25
#2010-11-23|1053.45
#2010-11-24|1048.54
#2010-11-25| .
#2010-11-26|1020.77
#2010-11-29| 980.99
#2010-11-30| 948.10
#2010-12-01| 978.93
#2010-12-02|1021.49
#2010-12-03|1044.53
#2010-12-06|1026.03
#2010-12-07|1047.67
#2010-12-08|1059.95
#2010-12-09|1084.50
#2010-12-10|1080.44
#2010-12-13|1106.57
#2010-12-14|1106.67
#2010-12-15|1084.97
#2010-12-16|1073.43
#2010-12-17|1057.63
#2010-12-20|1057.13
#2010-12-21|1074.85
#2010-12-22|1064.61
#2010-12-23|1059.12
#2010-12-24| .
#2010-12-27|1049.47
#2010-12-28|1048.56
#2010-12-29|1053.12
#2010-12-30|1055.32
#2010-12-31|1054.03
#2011-01-03|1081.64
#2011-01-04|1094.29
#2011-01-05|1082.11
#2011-01-06|1069.60
#2011-01-07|1042.84
#2011-01-10|1008.55
#2011-01-11|1024.85
#2011-01-12|1083.66
#2011-01-13|1139.04
#2011-01-14|1152.45
#2011-01-17| .
#2011-01-18|1166.56
#2011-01-19|1166.82
#2011-01-20|1174.29
#2011-01-21|1211.57
#2011-01-24|1224.18
#2011-01-25|1210.71
#2011-01-26|1210.73
#2011-01-27|1234.92
#2011-01-28|1222.37
#2011-01-31|1219.51
#2011-02-01|1252.54
#2011-02-02|1255.92
#2011-02-03|1221.88
#2011-02-04|1220.21
#2011-02-07|1236.01
#2011-02-08|1262.37
#2011-02-09|1264.84
#2011-02-10|1242.27
#2011-02-11|1242.61
#2011-02-14|1224.73
#2011-02-15|1247.86
#2011-02-16|1281.77
#2011-02-17|1281.76
#2011-02-18|1284.29
#2011-02-21| .
#2011-02-22|1237.17
#2011-02-23|1238.14
#2011-02-24|1237.99
#2011-02-25|1259.41
#2011-02-28|1284.18
#2011-03-01|1260.23
#2011-03-02|1246.17
#2011-03-03|1257.78
#2011-03-04|1250.03
#2011-03-07|1235.17
#2011-03-08|1243.18
#2011-03-09|1233.58
#2011-03-10|1214.05
#2011-03-11|1217.33
#2011-03-14|1224.91
#2011-03-15|1191.05
#2011-03-16|1156.44
#2011-03-17|1195.41
#2011-03-18|1216.78
#2011-03-21|1253.46
#2011-03-22|1253.02
#2011-03-23|1247.77
#2011-03-24|1269.17
#2011-03-25|1263.04
#2011-03-28|1262.21
#2011-03-29|1255.96
#2011-03-30|1261.30
#2011-03-31|1241.39
#2011-04-01|1270.70
#2011-04-04|1263.64
#2011-04-05|1255.14
#2011-04-06|1287.57
#2011-04-07|1291.62
#2011-04-08|1318.78
#2011-04-11|1310.32
#2011-04-12|1296.69
#2011-04-13|1303.29
#2011-04-14|1279.57
#2011-04-15|1266.66
#2011-04-18|1204.38
#2011-04-19|1213.85
#2011-04-20|1244.80
#2011-04-21|1261.90
#2011-04-22| .
#2011-04-25|1260.99
#2011-04-26|1275.09
#2011-04-27|1287.52
#2011-04-28|1324.68
#2011-04-29|1333.15
#2011-05-02|1340.50
#2011-05-03|1336.55
#2011-05-04|1337.10
#2011-05-05|1299.19
#2011-05-06|1302.18
#2011-05-09|1248.39
#2011-05-10|1281.43
#2011-05-11|1281.31
#2011-05-12|1259.84
#2011-05-13|1253.53
#2011-05-16|1245.71
#2011-05-17|1230.51
#2011-05-18|1249.05
#2011-05-19|1266.41
#2011-05-20|1254.80
#2011-05-23|1221.75
#2011-05-24|1227.18
#2011-05-25|1244.45
#2011-05-26|1242.21
#2011-05-27|1275.83
#2011-05-30| .
#2011-05-31|1304.04
#2011-06-01|1302.34
#2011-06-02|1280.43
#2011-06-03|1308.56
#2011-06-06|1290.26
#2011-06-07|1303.60
#2011-06-08|1285.57
#2011-06-09|1285.31
#2011-06-10|1256.45
#2011-06-13|1256.51
#2011-06-14|1289.37
#2011-06-15|1253.13
#2011-06-16|1228.25
#2011-06-17|1263.08
#2011-06-20|1251.99
#2011-06-21|1289.65
#2011-06-22|1291.60
#2011-06-23|1229.12
#2011-06-24|1208.25
#2011-06-27|1218.46
#2011-06-28|1250.18
#2011-06-29|1276.66
#2011-06-30|1314.48
#2011-07-01|1340.47
#2011-07-04| .
#2011-07-05|1315.09
#2011-07-06|1281.14
#2011-07-07|1283.65
#2011-07-08|1236.75
#2011-07-11|1148.10
#2011-07-12|1145.19
#2011-07-13|1156.48
#2011-07-14|1145.18
#2011-07-15|1122.94
#2011-07-18|1071.14
#2011-07-19|1110.80
#2011-07-20|1151.73
#2011-07-21|1217.03
#2011-07-22|1215.36
#2011-07-25|1173.66
#2011-07-26|1181.76
#2011-07-27|1151.02
#2011-07-28|1152.90
#2011-07-29|1137.97
#2011-08-01|1091.25
#2011-08-02|1065.33
#2011-08-03|1031.16
#2011-08-04| 982.25
#2011-08-05| 971.93
#2011-08-08| 921.04
#2011-08-09| 942.18
#2011-08-10| 861.78
#2011-08-11| 886.73
#2011-08-12| 918.70
#2011-08-15| 949.55
#2011-08-16| 945.45
#2011-08-17| 944.08
#2011-08-18| 870.60
#2011-08-19| 852.93
#2011-08-22| 853.01
#2011-08-23| 855.75
#2011-08-24| 875.98
#2011-08-25| 885.02
#2011-08-26| 865.60
#2011-08-29| 897.47
#2011-08-30| 898.03
#2011-08-31| 929.11
#2011-09-01| 920.12
#2011-09-02| 871.74
#2011-09-05| .
#2011-09-06| 781.84
#2011-09-07| 813.23
#2011-09-08| 821.24
#2011-09-09| 751.87
#2011-09-12| 680.46
#2011-09-13| 712.43
#2011-09-14| 710.34
#2011-09-15| 769.47
#2011-09-16| 747.16
#2011-09-19| 707.95
#2011-09-20| 693.04
#2011-09-21| 681.27
#2011-09-22| 627.46
#2011-09-23| 656.39
#2011-09-26| 680.20
#2011-09-27| 760.56
#2011-09-28| 753.51
#2011-09-29| 782.28
#2011-09-30| 746.76
#2011-10-03| 711.74
#2011-10-04| 679.45
#2011-10-05| 727.99
#2011-10-06| 781.67
#2011-10-07| 791.58
#2011-10-10| 818.75
#2011-10-11| 830.52
#2011-10-12| 872.29
#2011-10-13| 825.49
#2011-10-14| 823.70
#2011-10-17| 800.18
#2011-10-18| 770.57
#2011-10-19| 800.43
#2011-10-20| 753.99
#2011-10-21| 801.84
#2011-10-24| 814.34
#2011-10-25| 795.93
#2011-10-26| 782.16
#2011-10-27| 907.44
#2011-10-28| 918.63
#2011-10-31| 848.90
#2011-11-01| 742.45
#2011-11-02| 760.16
#2011-11-03| 793.53
#2011-11-04| 775.93
#2011-11-07| 765.43
#2011-11-08| 786.33
#2011-11-09| 751.06
#2011-11-10| 749.69
#2011-11-11| 784.92
#2011-11-14| 766.15
#2011-11-15| 727.52
#2011-11-16| 726.94
#2011-11-17| 701.72
#2011-11-18| 695.24
#2011-11-21| 663.72
#2011-11-22| 644.97
#2011-11-23| 625.77
#2011-11-24| .
#2011-11-25| 638.43
#2011-11-28| 701.41
#2011-11-29| 700.27
#2011-11-30| 742.89
#2011-12-01| 730.46
#2011-12-02| 768.24
#2011-12-05| 795.83
#2011-12-06| 786.84
#2011-12-07| 785.58
#2011-12-08| 747.82
#2011-12-09| 771.93
#2011-12-12| 726.27
#2011-12-13| 700.71
#2011-12-14| 656.55
#2011-12-15| 661.83
#2011-12-16| 665.14
#2011-12-19| 670.97
#2011-12-20| 705.94
#2011-12-21| 686.73
#2011-12-22| 703.28
#2011-12-23| 705.24
#2011-12-26| .
#2011-12-27| 702.65
#2011-12-28| 682.59
#2011-12-29| 692.04
#2011-12-30| 705.07
#2012-01-02| .
#2012-01-03| 728.62
#2012-01-04| 706.41
#2012-01-05| 669.36
#2012-01-06| 655.47
#2012-01-09| 644.10
#2012-01-10| 678.33
#2012-01-11| 681.09
#2012-01-12| 700.59
#2012-01-13| 698.01
#2012-01-16| .
#2012-01-17| 717.61
#2012-01-18| 726.58
#2012-01-19| 782.56
#2012-01-20| 800.85
#2012-01-23| 830.27
#2012-01-24| 808.35
#2012-01-25| 807.84
#2012-01-26| 826.39
#2012-01-27| 813.46
#2012-01-30| 776.77
#2012-01-31| 783.07
#2012-02-01| 825.03
#2012-02-02| 831.84
#2012-02-03| 849.53
#2012-02-06| 840.53
#2012-02-07| 856.93
#2012-02-08| 863.31
#2012-02-09| 879.77
#2012-02-10| 841.05
#2012-02-13| 836.06
#2012-02-14| 812.99
#2012-02-15| 821.94
#2012-02-16| 826.10
#2012-02-17| 858.44
#2012-02-20| .
#2012-02-21| 872.98
#2012-02-22| 852.03
#2012-02-23| 852.55
#2012-02-24| 876.91
#2012-02-27| 861.01
#2012-02-28| 866.00
#2012-02-29| 867.56
#2012-03-01| 881.67
#2012-03-02| 880.84
#2012-03-05| 873.73
#2012-03-06| 819.45
#2012-03-07| 834.08
#2012-03-08| 869.27
#2012-03-09| 858.15
#2012-03-12| 856.10
#2012-03-13| 873.83
#2012-03-14| 886.91
#2012-03-15| 897.87
#2012-03-16| 915.44
#2012-03-19| 919.37
#2012-03-20| 904.29
#2012-03-21| 893.48
#2012-03-22| 877.69
#2012-03-23| 889.22
#2012-03-26| 897.16
#2012-03-27| 894.91
#2012-03-28| 877.76
#2012-03-29| 853.06
#2012-03-30| 859.30
#2012-04-02| 859.11
#2012-04-03| 841.95
#2012-04-04| 797.01
#2012-04-05| 788.98
#2012-04-06| .
#2012-04-09| 789.44
#2012-04-10| 755.37
#2012-04-11| 764.70
#2012-04-12| 777.33
#2012-04-13| 741.32
#2012-04-16| 720.05
#2012-04-17| 760.77
#2012-04-18| 738.55
#2012-04-19| 714.01
#2012-04-20| 735.74
#2012-04-23| 702.37
#2012-04-24| 726.72
#2012-04-25| 755.48
#2012-04-26| 747.52
#2012-04-27| 765.02
#2012-04-30| 748.28
#2012-05-01| 747.69
#2012-05-02| 739.23
#2012-05-03| 727.05
#2012-05-04| 718.82
#2012-05-07| 737.20
#2012-05-08| 710.88
#2012-05-09| 694.12
#2012-05-10| 715.91
#2012-05-11| 709.49
#2012-05-14| 682.23
#2012-05-15| 661.59
#2012-05-16| 662.84
#2012-05-17| 644.23
#2012-05-18| 654.06
#2012-05-21| 660.31
#2012-05-22| 679.54
#2012-05-23| 647.02
#2012-05-24| 657.25
#2012-05-25| 653.38
#2012-05-28| .
#2012-05-29| 651.12
#2012-05-30| 635.04
#2012-05-31| 638.11
#2012-06-01| 632.03
#2012-06-04| 651.08
#2012-06-05| 660.77
#2012-06-06| 691.64
#2012-06-07| 697.96
#2012-06-08| 686.83
#2012-06-11| 680.02
#2012-06-12| 671.80
#2012-06-13| 676.77
#2012-06-14| 684.06
#2012-06-15| 709.35
#2012-06-18| 688.29
#2012-06-19| 712.14
#2012-06-20| 724.71
#2012-06-21| 713.66
#2012-06-22| 708.84
#2012-06-25| 678.21
#2012-06-26| 673.30
#2012-06-27| 688.61
#2012-06-28| 677.75
#2012-06-29| 741.54
#2012-07-02| 756.01
#2012-07-03| 755.38
#2012-07-04| .
#2012-07-05| 730.05
#2012-07-06| 701.15
#2012-07-09| 698.15
#2012-07-10| 699.85
#2012-07-11| 703.90
#2012-07-12| 693.01
#2012-07-13| 700.52
#2012-07-16| 697.68
#2012-07-17| 696.94
#2012-07-18| 707.33
#2012-07-19| 710.08
#2012-07-20| 678.29
#2012-07-23| 645.25
#2012-07-24| 635.72
#2012-07-25| 644.35
#2012-07-26| 692.31
#2012-07-27| 719.05
#2012-07-30| 729.06
#2012-07-31| 719.26
#2012-08-01| 726.13
#2012-08-02| 692.18
#2012-08-03| 745.07
#2012-08-06| 766.27
#2012-08-07| 781.94
#2012-08-08| 782.57
#2012-08-09| 784.62
#2012-08-10| 782.90
#2012-08-13| 787.34
#2012-08-14| 787.18
#2012-08-15| 786.35
#2012-08-16| 805.03
#2012-08-17| 810.36
#2012-08-20| 800.38
#2012-08-21| 827.24
#2012-08-22| 822.07
#2012-08-23| 820.56
#2012-08-24| 808.55
#2012-08-27| 818.65
#2012-08-28| 817.23
#2012-08-29| 812.61
#2012-08-30| 799.08
#2012-08-31| 819.80
#2012-09-03| .
#2012-09-04| 815.11
#2012-09-05| 827.45
#2012-09-06| 865.85
#2012-09-07| 899.08
#2012-09-10| 900.95
#2012-09-11| 916.00
#2012-09-12| 928.96
#2012-09-13| 916.11
#2012-09-14| 961.75
#2012-09-17| 965.15
#2012-09-18| 937.27
#2012-09-19| 937.24
#2012-09-20| 919.94
#2012-09-21| 933.59
#2012-09-24| 917.29
#2012-09-25| 930.25
#2012-09-26| 883.14
#2012-09-27| 891.73
#2012-09-28| 870.28
#2012-10-01| 897.81
#2012-10-02| 893.47
#2012-10-03| 890.24
#2012-10-04| 902.35
#2012-10-05| 928.32
#2012-10-08| 908.57
#2012-10-09| 894.89
#2012-10-10| 888.88
#2012-10-11| 912.53
#2012-10-12| 913.58
#2012-10-15| 921.94
#2012-10-16| 960.05
#2012-10-17| 987.75
#2012-10-18| 992.62
#2012-10-19| 971.45
#2012-10-22| 973.70
#2012-10-23| 944.30
#2012-10-24| 944.95
#2012-10-25| 941.04
#2012-10-26| 933.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 935.20
#2012-11-01| 941.46
#2012-11-02| 940.25
#2012-11-05| 925.03
#2012-11-06| 936.40
#2012-11-07| 921.12
#2012-11-08| 922.55
#2012-11-09| 908.21
#2012-11-12| 910.24
#2012-11-13| 923.83
#2012-11-14| 917.23
#2012-11-15| 920.00
#2012-11-16| 893.67
#2012-11-19| 935.23
#2012-11-20| 938.35
#2012-11-21| 948.98
#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|1016.98
#2013-04-16|1016.32
#2013-04-17| 977.38
#2013-04-18| 972.55
#2013-04-19| 985.25
#2013-04-22| 991.06
#2013-04-23|1030.92
#2013-04-24|1045.77
#2013-04-25|1050.89
#2013-04-26|1047.68
#2013-04-29|1072.52
#2013-04-30|1076.88
#2013-05-01|1077.62
#2013-05-02|1076.14
#2013-05-03|1101.61
#2013-05-06|1098.62
#2013-05-07|1122.08
#2013-05-08|1132.82
#2013-05-09|1126.54
#2013-05-10|1115.06
#2013-05-13|1112.05
#2013-05-14|1128.11
#2013-05-15|1132.96
#2013-05-16|1142.54
#2013-05-17|1147.41
#2013-05-20|1158.32
#2013-05-21|1160.70
#2013-05-22|1167.24
#2013-05-23|1134.91
#2013-05-24|1129.68
#2013-05-27|1143.40
#2013-05-28|1159.58
#2013-05-29|1154.24
#2013-05-30|1169.34
#2013-05-31|1154.33
#2013-06-03|1156.37
#2013-06-04|1167.65
#2013-06-05|1149.14
#2013-06-06|1134.91
#2013-06-07|1158.92
#2013-06-10|1147.75
#2013-06-11|1133.45
#2013-06-12|1123.87
#2013-06-13|1125.81
#2013-06-14|1138.79
#2013-06-17|1152.83
#2013-06-18|1163.88
#2013-06-19|1154.26
#2013-06-20|1093.13
#2013-06-21|1063.91
#2013-06-24|1040.93
#2013-06-25|1060.74
#2013-06-26|1082.97
#2013-06-27|1084.81
#2013-06-28|1073.69
#2013-07-01|1084.92
#2013-07-02|1083.28
#2013-07-03|1061.98
#2013-07-04|1096.60
#2013-07-05|1082.51
#2013-07-08|1109.60
#2013-07-09|1107.75
#2013-07-10|1117.84
#2013-07-11|1135.81
#2013-07-12|1135.65
#2013-07-15|1143.76
#2013-07-16|1137.48
#2013-07-17|1139.69
#2013-07-18|1163.78
#2013-07-19|1173.72
#2013-07-22|1191.11
#2013-07-23|1185.77
#2013-07-24|1207.79
#2013-07-25|1212.98
#2013-07-26|1216.22
#2013-07-29|1216.01
#2013-07-30|1211.94
#2013-07-31|1217.25
#2013-08-01|1251.58
#2013-08-02|1262.10
#2013-08-05|1269.62
#2013-08-06|1264.26
#2013-08-07|1269.94
#2013-08-08|1291.02
#2013-08-09|1286.91
#2013-08-12|1285.47
#2013-08-13|1280.08
#2013-08-14|1292.26
#2013-08-15|1282.01
#2013-08-16|1309.69
#2013-08-19|1292.46
#2013-08-20|1272.47
#2013-08-21|1257.97
#2013-08-22|1275.17
#2013-08-23|1289.04
#2013-08-26|1272.44
#2013-08-27|1231.96
#2013-08-28|1230.99
#2013-08-29|1229.53
#2013-08-30|1205.73
#2013-09-02|1237.27
#2013-09-03|1220.61
#2013-09-04|1226.96
#2013-09-05|1227.13
#2013-09-06|1249.34
#2013-09-09|1262.66
#2013-09-10|1296.65
#2013-09-11|1303.10
#2013-09-12|1298.21
#2013-09-13|1288.82
#2013-09-16|1314.11
#2013-09-17|1309.91
#2013-09-18|1319.46
#2013-09-19|1343.77
#2013-09-20|1331.72
#2013-09-23|1322.00
#2013-09-24|1329.35
#2013-09-25|1334.11
#2013-09-26|1320.82
#2013-09-27|1329.11
#2013-09-30|1313.77
#2013-10-01|1334.19
#2013-10-02|1343.19
#2013-10-03|1336.77
#2013-10-04|1348.45
#2013-10-07|1344.34
#2013-10-08|1335.27
#2013-10-09|1342.67
#2013-10-10|1388.88
#2013-10-11|1393.78
#2013-10-14|1402.72
#2013-10-15|1408.63
#2013-10-16|1417.07
#2013-10-17|1436.74
#2013-10-18|1447.00
#2013-10-21|1430.76
#2013-10-22|1448.47
#2013-10-23|1432.01
#2013-10-24|1451.75
#2013-10-25|1433.71
#2013-10-28|1414.38
#2013-10-29|1430.95
#2013-10-30|1418.98
#2013-10-31|1428.44
#2013-11-01|1411.73
#2013-11-04|1414.22
#2013-11-05|1389.99
#2013-11-06|1402.74
#2013-11-07|1397.79
#2013-11-08|1383.55
#2013-11-11|1404.90
#2013-11-12|1399.35
#2013-11-13|1386.67
#2013-11-14|1413.86
#2013-11-15|1417.35
#2013-11-18|1432.92
#2013-11-19|1411.63
#2013-11-20|1401.82
#2013-11-21|1408.04
#2013-11-22|1423.19
#2013-11-25|1432.90
#2013-11-26|1433.63
#2013-11-27|1443.26
#2013-11-28|1451.82
#2013-11-29|1456.78
#2013-12-02|1445.57
#2013-12-03|1411.21
#2013-12-04|1395.55
#2013-12-05|1386.38
#2013-12-06|1410.59
#2013-12-09|1421.06
#2013-12-10|1417.42
#2013-12-11|1411.18
#2013-12-12|1397.10
#2013-12-13|1401.61
#2013-12-16|1420.03
#2013-12-17|1396.35
#2013-12-18|1420.67
#2013-12-19|1434.02
#2013-12-20|1445.65
#2013-12-23|1464.37
#2013-12-24|1457.33
#2013-12-25|1457.33
#2013-12-26|1460.05
#2013-12-27|1486.44
#2013-12-30|1495.21
#2013-12-31|1499.03
#2014-01-01|1499.03
#2014-01-02|1458.02
#2014-01-03|1456.31
#2014-01-06|1464.28
#2014-01-07|1497.97
#2014-01-08|1514.97
#2014-01-09|1502.07
#2014-01-10|1509.95
#2014-01-13|1522.11
#2014-01-14|1520.00
#2014-01-15|1545.93
#2014-01-16|1525.12
#2014-01-17|1513.26
#2014-01-20|1504.25
#2014-01-21|1508.95
#2014-01-22|1509.89
#2014-01-23|1511.71
#2014-01-24|1465.42
#2014-01-27|1465.44
#2014-01-28|1492.61
#2014-01-29|1479.32
#2014-01-30|1478.89
#2014-01-31|1454.37
#2014-02-03|1423.77
#2014-02-04|1443.45
#2014-02-05|1449.94
#2014-02-06|1484.97
#2014-02-07|1503.59
#2014-02-10|1504.91
#2014-02-11|1531.96
#2014-02-12|1543.40
#2014-02-13|1545.48
#2014-02-14|1551.15
#2014-02-17|1551.00
#2014-02-18|1553.44
#2014-02-19|1553.92
#2014-02-20|1550.90
#2014-02-21|1561.34
#2014-02-24|1572.61
#2014-02-25|1570.04
#2014-02-26|1555.92
#2014-02-27|1560.14
#2014-02-28|1579.99
#2014-03-03|1521.50
#2014-03-04|1562.00
#2014-03-05|1568.55
#2014-03-06|1587.32
#2014-03-07|1568.28
#2014-03-10|1571.05
#2014-03-11|1558.13
#2014-03-12|1545.64
#2014-03-13|1528.16
#2014-03-14|1496.11
#2014-03-17|1524.09
#2014-03-18|1542.52
#2014-03-19|1535.81
#2014-03-20|1530.74
#2014-03-21|1531.47
#2014-03-24|1499.41
#2014-03-25|1521.61
#2014-03-26|1528.35
#2014-03-27|1515.76
#2014-03-28|1525.62
#2014-03-31|1524.61
#2014-04-01|1558.44
#2014-04-02|1565.34
#2014-04-03|1572.33
#2014-04-04|1581.59
#2014-04-07|1560.82
#2014-04-08|1546.43
#2014-04-09|1544.46
#2014-04-10|1532.75
#2014-04-11|1509.50
#2014-04-14|1494.43
#2014-04-15|1469.62
#2014-04-16|1489.63
#2014-04-17|1505.30
#2014-04-18|1503.09
#2014-04-21|1501.88
#2014-04-22|1527.28
#2014-04-23|1523.23
#2014-04-24|1532.34
#2014-04-25|1516.78
#2014-04-28|1519.91
#2014-04-29|1547.88
#2014-04-30|1526.68
#2014-05-01|1526.68
#2014-05-02|1517.56
#2014-05-05|1511.62
#2014-05-06|1501.39
#2014-05-07|1512.59
#2014-05-08|1531.33
#2014-05-09|1505.84
#2014-05-12|1512.83
#2014-05-13|1511.42
#2014-05-14|1501.30
#2014-05-15|1471.52
#2014-05-16|1469.33
#2014-05-19|1466.33
#2014-05-20|1476.39
#2014-05-21|1479.79
#2014-05-22|1483.05
#2014-05-23|1493.77
#2014-05-26|1509.00
#2014-05-27|1513.00
#2014-05-28|1524.07
#2014-05-29|1523.12
#2014-05-30|1513.44
#2014-06-02|1506.34
#2014-06-03|1505.02
#2014-06-04|1512.71
#2014-06-05|1527.93
#2014-06-06|1560.37
#2014-06-09|1557.08
#2014-06-10|1546.08
#2014-06-11|1527.08
#2014-06-12|1524.65
#2014-06-13|1513.14
#2014-06-16|1506.10
#2014-06-17|1508.82
#2014-06-18|1505.02
#2014-06-19|1525.00
#2014-06-20|1498.24
#2014-06-23|1493.11
#2014-06-24|1488.48
#2014-06-25|1475.90
#2014-06-26|1462.84
#2014-06-27|1466.76
#2014-06-30|1465.21
#2014-07-01|1493.23
#2014-07-02|1487.49
#2014-07-03|1503.08
#2014-07-04|1480.19
#2014-07-07|1463.43
#2014-07-08|1437.61
#2014-07-09|1442.02
#2014-07-10|1419.50
#2014-07-11|1427.18
#2014-07-14|1442.87
#2014-07-15|1421.06
#2014-07-16|1445.61
#2014-07-17|1429.30
#2014-07-18|1429.51
#2014-07-21|1420.45
#2014-07-22|1425.89
#2014-07-23|1432.07
#2014-07-24|1451.62
#2014-07-25|1433.22
#2014-07-28|1435.52
#2014-07-29|1442.62
#2014-07-30|1429.25
#2014-07-31|1403.86
#2014-08-01|1404.78
#2014-08-04|1414.75
#2014-08-05|1405.51
#2014-08-06|1387.73
#2014-08-07|1369.62
#2014-08-08|1379.46
#2014-08-11|1389.86
#2014-08-12|1385.90
#2014-08-13|1403.76
#2014-08-14|1405.79
#2014-08-15|1395.60
#2014-08-18|1405.64
#2014-08-19|1409.15
#2014-08-20|1398.05
#2014-08-21|1420.23
#2014-08-22|1410.45
#2014-08-25|1437.23
#2014-08-26|1459.30
#2014-08-27|1464.21
#2014-08-28|1444.09
#2014-08-29|1445.98
#2014-09-01|1439.45
#2014-09-02|1442.32
#2014-09-03|1467.12
#2014-09-04|1480.19
#2014-09-05|1480.34
#2014-09-08|1477.53
#2014-09-09|1461.62
#2014-09-10|1469.76
#2014-09-11|1472.51
#2014-09-12|1476.88
#2014-09-15|1468.90
#2014-09-16|1458.24
#2014-09-17|1471.05
#2014-09-18|1480.37
#2014-09-19|1466.74
#2014-09-22|1460.42
#2014-09-23|1443.53
#2014-09-24|1448.48
#2014-09-25|1425.71
#2014-09-26|1431.08
#2014-09-29|1410.02
#2014-09-30|1416.41
#2014-10-01|1406.32
#2014-10-02|1369.70
#2014-10-03|1371.34
#2014-10-06|1380.00
#2014-10-07|1360.72
#2014-10-08|1353.81
#2014-10-09|1340.02
#2014-10-10|1319.49
#2014-10-13|1327.16
#2014-10-14|1326.08
#2014-10-15|1276.68
#2014-10-16|1258.56
#2014-10-17|1300.78
#2014-10-20|1298.42
#2014-10-21|1330.30
#2014-10-22|1328.18
#2014-10-23|1345.81
#2014-10-24|1352.24
#2014-10-27|1338.36
#2014-10-28|1363.91
#2014-10-29|1342.38
#2014-10-30|1328.60
#2014-10-31|1357.65
#2014-11-03|1340.81
#2014-11-04|1334.09
#2014-11-05|1344.35
#2014-11-06|1328.68
#2014-11-07|1306.59
#2014-11-10|1308.39
#2014-11-11|1309.84
#2014-11-12|1286.41
#2014-11-13|1295.33
#2014-11-14|1304.54
#2014-11-17|1309.99
#2014-11-18|1332.52
#2014-11-19|1334.89
#2014-11-20|1315.71
#2014-11-21|1340.32
#2014-11-24|1358.73
#2014-11-25|1377.71
#2014-11-26|1377.98
#2014-11-27|1389.12
#2014-11-28|1395.68
#2014-12-01|1380.18
#2014-12-02|1376.49
#2014-12-03|1371.61
#2014-12-04|1361.18
#2014-12-05|1381.61
#2014-12-08|1371.35
#2014-12-09|1346.55
#2014-12-10|1338.05
#2014-12-11|1333.00
#2014-12-12|1309.00
#2014-12-15|1269.57
#2014-12-16|1295.63
#2014-12-17|1278.77
#2014-12-18|1314.15
#2014-12-19|1307.28
#2014-12-22|1316.50
#2014-12-23|1326.25
#2014-12-24|1325.51
#2014-12-25|1325.51
#2014-12-26|1323.44
#2014-12-29|1325.12
#2014-12-30|1303.17
#2014-12-31|1303.86
#2015-01-01|1303.86
#2015-01-02|1298.90
#2015-01-05|1244.51
#2015-01-06|1225.73
#2015-01-07|1212.03
#2015-01-08|1248.85
#2015-01-09|1228.86
#2015-01-12|1232.27
#2015-01-13|1252.44
#2015-01-14|1233.53
#2015-01-15|1240.90
#2015-01-16|1249.19
#2015-01-19|1273.49
#2015-01-20|1287.20
#2015-01-21|1296.83
#2015-01-22|1307.97
#2015-01-23|1295.27
#2015-01-26|1302.81
#2015-01-27|1304.69
#2015-01-28|1283.98
#2015-01-29|1294.53
#2015-01-30|1273.70
#2015-02-02|1289.31
#2015-02-03|1330.62
#2015-02-04|1324.48
#2015-02-05|1309.84
#2015-02-06|1303.39
#2015-02-09|1273.81
#2015-02-10|1289.27
#2015-02-11|1279.23
#2015-02-12|1309.35
#2015-02-13|1336.72
#2015-02-16|1336.89
#2015-02-17|1339.61
#2015-02-18|1363.87
#2015-02-19|1379.11
#2015-02-20|1373.01
#2015-02-23|1380.91
#2015-02-24|1385.46
#2015-02-25|1381.59
#2015-02-26|1381.73
#2015-02-27|1387.14
#2015-03-02|1391.19
#2015-03-03|1365.72
#2015-03-04|1367.48
#2015-03-05|1371.07
#2015-03-06|1348.55
#2015-03-09|1339.83
#2015-03-10|1306.18
#2015-03-11|1315.42
#2015-03-12|1322.22
#2015-03-13|1320.48
#2015-03-16|1343.34
#2015-03-17|1335.42
#2015-03-18|1338.84
#2015-03-19|1346.78
#2015-03-20|1391.63
#2015-03-23|1410.23
#2015-03-24|1429.18
#2015-03-25|1428.10
#2015-03-26|1407.50
#2015-03-27|1423.04
#2015-03-30|1436.53
#2015-03-31|1406.93
#2015-04-01|1424.02
#2015-04-02|1443.87
#2015-04-03|1457.87
#2015-04-06|1463.91
#2015-04-07|1451.55
#2015-04-08|1446.97
#2015-04-09|1440.63
#2015-04-10|1432.47
#2015-04-13|1426.76
#2015-04-14|1430.92
#2015-04-15|1424.58
#2015-04-16|1419.37
#2015-04-17|1401.43
#2015-04-20|1419.58
#2015-04-21|1409.36
#2015-04-22|1426.03
#2015-04-23|1424.46
#2015-04-24|1441.33
#2015-04-27|1462.60
#2015-04-28|1451.73
#2015-04-29|1447.32
#2015-04-30|1450.32
#2015-05-01|1452.52
#2015-05-04|1455.96
#2015-05-05|1424.08
#2015-05-06|1443.97
#2015-05-07|1438.22
#2015-05-08|1461.83
#2015-05-11|1445.23
#2015-05-12|1439.81
#2015-05-13|1462.51
#2015-05-14|1487.95
#2015-05-15|1495.80
#2015-05-18|1474.07
#2015-05-19|1476.18
#2015-05-20|1480.51
#2015-05-21|1477.90
#2015-05-22|1466.48
#2015-05-25|1448.93
#2015-05-26|1431.99
#2015-05-27|1453.46
#2015-05-28|1446.59
#2015-05-29|1417.39
#2015-06-01|1406.83
#2015-06-02|1439.94
#2015-06-03|1465.86
#2015-06-04|1463.60
#2015-06-05|1415.29
#2015-06-08|1411.50
#2015-06-09|1419.12
#2015-06-10|1449.74
#2015-06-11|1456.45
#2015-06-12|1441.54
#2015-06-15|1411.59
#2015-06-16|1416.12
#2015-06-17|1399.83
#2015-06-18|1427.56
#2015-06-19|1423.83
#2015-06-22|1490.25
#2015-06-23|1480.78
#2015-06-24|1474.87
#2015-06-25|1477.67
#2015-06-26|1487.05
#2015-06-29|1420.56
#2015-06-30|1408.67
#2015-07-01|1433.15
#2015-07-02|1415.24
#2015-07-03|1408.04
#2015-07-06|1358.64
#2015-07-07|1311.70
#2015-07-08|1338.43
#2015-07-09|1377.45
#2015-07-10|1441.10
#2015-07-13|1457.12
#2015-07-14|1465.11
#2015-07-15|1464.99
#2015-07-16|1486.44
#2015-07-17|1478.88
#2015-07-20|1487.16
#2015-07-21|1485.12
#2015-07-22|1476.32
#2015-07-23|1493.52
#2015-07-24|1484.59
#2015-07-27|1469.98
#2015-07-28|1481.85
#2015-07-29|1475.78
#2015-07-30|1475.87
#2015-07-31|1501.84
#2015-08-03|1503.35
#2015-08-04|1491.51
#2015-08-05|1505.98
#2015-08-06|1519.26
#2015-08-07|1511.03
#2015-08-10|1530.84
#2015-08-11|1522.24
#2015-08-12|1494.26
#2015-08-13|1508.65
#2015-08-14|1499.53
#2015-08-17|1510.84
#2015-08-18|1509.91
#2015-08-19|1494.08
#2015-08-20|1477.68
#2015-08-21|1438.66
#2015-08-24|1396.94
#2015-08-25|1441.93
#2015-08-26|1424.84
#2015-08-27|1438.94
#2015-08-28|1438.85
#2015-08-31|1431.03
#2015-09-01|1394.28
#2015-09-02|1399.57
#2015-09-03|1414.14
#2015-09-04|1377.06
#2015-09-07|1385.93
#2015-09-08|1411.57
#2015-09-09|1429.35
#2015-09-10|1418.77
#2015-09-11|1410.01
#2015-09-14|1393.58
#2015-09-15|1402.33
#2015-09-16|1409.91
#2015-09-17|1419.12
#2015-09-18|1379.86
#2015-09-21|1376.67
#2015-09-22|1326.01
#2015-09-23|1321.46
#2015-09-24|1331.59
#2015-09-25|1356.49
#2015-09-28|1320.72
#2015-09-29|1322.02
#2015-09-30|1347.27
#2015-10-01|1339.89
#2015-10-02|1354.89
#2015-10-05|1393.26
#2015-10-06|1411.14
#2015-10-07|1409.03
#2015-10-08|1407.54
#2015-10-09|1422.92
#2015-10-12|1424.38
#2015-10-13|1408.62
#2015-10-14|1408.22
#2015-10-15|1419.33
#2015-10-16|1440.53
#2015-10-19|1435.72
#2015-10-20|1430.26
#2015-10-21|1436.34
#2015-10-22|1439.95
#2015-10-23|1445.64
#2015-10-26|1448.34
#2015-10-27|1437.28
#2015-10-28|1454.44
#2015-10-29|1424.01
#2015-10-30|1442.61
#2015-11-02|1447.33
#2015-11-03|1428.85
#2015-11-04|1416.20
#2015-11-05|1426.95
#2015-11-06|1433.25
#2015-11-09|1417.51
#2015-11-10|1409.55
#2015-11-11|1434.07
#2015-11-12|1415.35
#2015-11-13|1402.10
#2015-11-16|1392.42
#2015-11-17|1411.66
#2015-11-18|1410.27
#2015-11-19|1430.88
#2015-11-20|1414.17
#2015-11-23|1402.36
#2015-11-24|1383.43
#2015-11-25|1397.66
#2015-11-26|1414.89
#2015-11-27|1415.27
#2015-11-30|1415.11
#2015-12-01|1425.71
#2015-12-02|1412.83
#2015-12-03|1406.74
#2015-12-04|1414.97
#2015-12-07|1420.34
#2015-12-08|1399.30
#2015-12-09|1397.13
#2015-12-10|1387.43
#2015-12-11|1368.39
#2015-12-14|1349.41
#2015-12-15|1376.39
#2015-12-16|1383.47
#2015-12-17|1394.43
#2015-12-18|1388.89
#2015-12-21|1385.43
#2015-12-22|1392.01
#2015-12-23|1403.72
#2015-12-24|1412.84
#2015-12-25|1412.84
#2015-12-28|1398.16
#2015-12-29|1412.28
#2015-12-30|1404.06
#2015-12-31|1391.67
#2016-01-01|1391.67
#2016-01-04|1347.99
#2016-01-05|1344.87
#2016-01-06|1330.76
#2016-01-07|1310.00
#2016-01-08|1293.71
#2016-01-11|1287.97
#2016-01-12|1303.31
#2016-01-13|1313.16
#2016-01-14|1278.60
#2016-01-15|1252.37
#2016-01-18|1216.22
#2016-01-19|1235.81
#2016-01-20|1188.38
#2016-01-21|1193.28
#2016-01-22|1231.07
#2016-01-25|1218.34
#2016-01-26|1232.91
#2016-01-27|1231.60
#2016-01-28|1218.63
#2016-01-29|1235.89
#2016-02-01|1233.06
#2016-02-02|1188.08
#2016-02-03|1176.18
#2016-02-04|1201.06
#2016-02-05|1188.77
#2016-02-08|1139.26
#2016-02-09|1119.62
#2016-02-10|1163.35
#2016-02-11|1106.59
#2016-02-12|1130.04
#2016-02-15|1156.81
#2016-02-16|1153.86
#2016-02-17|1201.02
#2016-02-18|1189.08
#2016-02-19|1179.06
#2016-02-22|1197.80
#2016-02-23|1171.73
#2016-02-24|1143.69
#2016-02-25|1171.18
#2016-02-26|1183.52
#2016-02-29|1186.92
#2016-03-01|1210.75
#2016-03-02|1234.71
#2016-03-03|1250.71
#2016-03-04|1265.89
#2016-03-07|1246.00
#2016-03-08|1244.24
#2016-03-09|1242.72
#2016-03-10|1256.99
#2016-03-11|1320.72
#2016-03-14|1312.41
#2016-03-15|1303.74
#2016-03-16|1294.90
#2016-03-17|1309.46
#2016-03-18|1315.69
#2016-03-21|1307.73
#2016-03-22|1294.29
#2016-03-23|1272.75
#2016-03-24|1240.62
#2016-03-25|1240.62
#2016-03-28|1246.34
#2016-03-29|1247.38
#2016-03-30|1276.37
#2016-03-31|1276.82
#2016-04-01|1260.19
#2016-04-04|1264.02
#2016-04-05|1230.76
#2016-04-06|1235.92
#2016-04-07|1207.66
#2016-04-08|1232.71
#2016-04-11|1248.45
#2016-04-12|1254.72
#2016-04-13|1313.80
#2016-04-14|1316.31
#2016-04-15|1314.28
#2016-04-18|1325.04
#2016-04-19|1336.15
#2016-04-20|1353.39
#2016-04-21|1354.18
#2016-04-22|1354.24
#2016-04-25|1337.64
#2016-04-26|1360.53
#2016-04-27|1357.29
#2016-04-28|1367.50
#2016-04-29|1342.35
#2016-05-02|1349.66
#2016-05-03|1327.86
#2016-05-04|1322.52
#2016-05-05|1298.04
#2016-05-06|1297.61
#2016-05-09|1300.55
#2016-05-10|1309.43
#2016-05-11|1304.15
#2016-05-12|1285.54
#2016-05-13|1286.59
#2016-05-16|1287.37
#2016-05-17|1294.96
#2016-05-18|1297.64
#2016-05-19|1292.10
#2016-05-20|1307.37
#2016-05-23|1304.68
#2016-05-24|1348.76
#2016-05-25|1378.56
#2016-05-26|1398.52
#2016-05-27|1394.36
#2016-05-30|1401.14
#2016-05-31|1389.90
#2016-06-01|1377.48
#2016-06-02|1381.99
#2016-06-03|1377.93
#2016-06-06|1384.14
#2016-06-07|1396.47
#2016-06-08|1382.89
#2016-06-09|1358.15
#2016-06-10|1307.62
#2016-06-13|1268.85
#2016-06-14|1232.50
#2016-06-15|1242.36
#2016-06-16|1222.29
#2016-06-17|1270.73
#2016-06-20|1329.90
#2016-06-21|1335.48
#2016-06-22|1344.67
#2016-06-23|1392.73
#2016-06-24|1165.09
#2016-06-27|1072.18
#2016-06-28|1117.35
#2016-06-29|1154.09
#2016-06-30|1160.20
#2016-07-01|1171.07
#2016-07-04|1153.31
#2016-07-05|1123.43
#2016-07-06|1094.21
#2016-07-07|1099.55
#2016-07-08|1136.40
#2016-07-11|1153.49
#2016-07-12|1199.73
#2016-07-13|1187.99
#2016-07-14|1217.20
#2016-07-15|1206.39
#2016-07-18|1203.28
#2016-07-19|1191.61
#2016-07-20|1205.29
#2016-07-21|1202.92
#2016-07-22|1203.77
#2016-07-25|1203.62
#2016-07-26|1199.51
#2016-07-27|1217.29
#2016-07-28|1208.76
#2016-07-29|1249.66
#2016-08-01|1231.05
#2016-08-02|1199.88
#2016-08-03|1194.69
#2016-08-04|1206.29
#2016-08-05|1227.44
#2016-08-08|1243.64
#2016-08-09|1260.08
#2016-08-10|1270.24
#2016-08-11|1279.55
#2016-08-12|1274.79
#2016-08-15|1273.84
#2016-08-16|1264.80
#2016-08-17|1248.44
#2016-08-18|1256.89
#2016-08-19|1233.58
#2016-08-22|1240.50
#2016-08-23|1262.66
#2016-08-24|1268.65
#2016-08-25|1265.47
#2016-08-26|1272.06
#2016-08-29|1253.43
#2016-08-30|1271.13
#2016-08-31|1287.25
#2016-09-01|1308.61
#2016-09-02|1325.80
#2016-09-05|1317.90
#2016-09-06|1315.40
#2016-09-07|1326.07
#2016-09-08|1348.82
#2016-09-09|1341.76
#2016-09-12|1315.58
#2016-09-13|1294.05
#2016-09-14|1289.18
#2016-09-15|1296.33
#2016-09-16|1265.17
#2016-09-19|1278.19
#2016-09-20|1274.92
#2016-09-21|1296.95
#2016-09-22|1337.64
#2016-09-23|1328.77
#2016-09-26|1295.74
#2016-09-27|1277.71
#2016-09-28|1288.47
#2016-09-29|1288.16
#2016-09-30|1296.97
#2016-10-03|1287.70
#2016-10-04|1290.38
#2016-10-05|1324.78
#2016-10-06|1338.43
#2016-10-07|1347.44
#2016-10-10|1352.37
#2016-10-11|1335.00
#2016-10-12|1332.49
#2016-10-13|1301.31
#2016-10-14|1322.54
#2016-10-17|1320.77
#2016-10-18|1343.74
#2016-10-19|1347.32
#2016-10-20|1358.38
#2016-10-21|1356.54
#2016-10-24|1384.32
#2016-10-25|1382.07
#2016-10-26|1386.18
#2016-10-27|1395.30
#2016-10-28|1396.90
#2016-10-31|1383.91
#2016-11-01|1386.19
#2016-11-02|1356.67
#2016-11-03|1375.44
#2016-11-04|1354.13
#2016-11-07|1384.38
#2016-11-08|1405.01
#2016-11-09|1430.57
#2016-11-10|1446.25
#2016-11-11|1435.32
#2016-11-14|1437.77
#2016-11-15|1437.25
#2016-11-16|1408.34
#2016-11-17|1413.64
#2016-11-18|1394.41
#2016-11-21|1399.86
#2016-11-22|1425.77
#2016-11-23|1407.90
#2016-11-24|1408.30
#2016-11-25|1407.76
#2016-11-28|1379.64
#2016-11-29|1401.33
#2016-11-30|1411.26
#2016-12-01|1425.63
#2016-12-02|1412.57
#2016-12-05|1444.12
#2016-12-06|1500.14
#2016-12-07|1544.51
#2016-12-08|1546.50
#2016-12-09|1523.56
#2016-12-12|1526.80
#2016-12-13|1540.92
#2016-12-14|1523.01
#2016-12-15|1531.04
#2016-12-16|1521.79
#2016-12-19|1514.62
#2016-12-20|1525.76
#2016-12-21|1530.99
#2016-12-22|1538.50
#2016-12-23|1535.04
#2016-12-26|1535.04
#2016-12-27|1533.79
#2016-12-28|1519.50
#2016-12-29|1521.90
#2016-12-30|1542.78
#2017-01-02|1547.80
#2017-01-03|1554.44
#2017-01-04|1578.54
#2017-01-05|1585.43
#2017-01-06|1590.45
#2017-01-09|1558.38
#2017-01-10|1556.02
#2017-01-11|1535.42
#2017-01-12|1552.00
#2017-01-13|1584.09
#2017-01-16|1554.35
#2017-01-17|1555.39
#2017-01-18|1538.22
#2017-01-19|1528.16
#2017-01-20|1537.95
#2017-01-23|1526.64
#2017-01-24|1539.99
#2017-01-25|1584.25
#2017-01-26|1568.15
#2017-01-27|1566.85
#2017-01-30|1540.96
#2017-01-31|1536.54
#2017-02-01|1556.51
#2017-02-02|1549.65
#2017-02-03|1563.79
#2017-02-06|1528.82
#2017-02-07|1485.13
#2017-02-08|1466.73
#2017-02-09|1481.02
#2017-02-10|1458.89
#2017-02-13|1472.86
#2017-02-14|1478.67
#2017-02-15|1496.20
#2017-02-16|1499.63
#2017-02-17|1465.93
#2017-02-20|1455.17
#2017-02-21|1445.45
#2017-02-22|1452.84
#2017-02-23|1454.00
#2017-02-24|1428.94
#2017-02-27|1433.69
#2017-02-28|1445.17
#2017-03-01|1487.08
#2017-03-02|1487.63
#2017-03-03|1528.46
#2017-03-06|1521.84
#2017-03-07|1517.91
#2017-03-08|1523.95
#2017-03-09|1553.89
#2017-03-10|1580.18
#2017-03-13|1576.38
#2017-03-14|1551.74
#2017-03-15|1554.43
#2017-03-16|1580.87
#2017-03-17|1578.67
#2017-03-20|1572.03
#2017-03-21|1589.81
#2017-03-22|1574.53
#2017-03-23|1590.52
#2017-03-24|1583.83
#2017-03-27|1595.36
#2017-03-28|1616.85
#2017-03-29|1601.21
#2017-03-30|1599.65
#2017-03-31|1607.02
#2017-04-03|1574.96
#2017-04-04|1568.21
#2017-04-05|1563.44
#2017-04-06|1574.22
#2017-04-07|1570.77
#2017-04-10|1552.96
#2017-04-11|1546.78
#2017-04-12|1537.97
#2017-04-13|1516.76
#2017-04-14|1516.76
#2017-04-17|1522.25
#2017-04-18|1505.22
#2017-04-19|1527.38
#2017-04-20|1572.46
#2017-04-21|1581.10
#2017-04-24|1724.28
#2017-04-25|1739.39
#2017-04-26|1716.75
#2017-04-27|1697.50
#2017-04-28|1702.75
#2017-05-01|1707.13
#2017-05-02|1725.44
#2017-05-03|1742.19
#2017-05-04|1766.06
#2017-05-05|1800.64
#2017-05-08|1767.97
#2017-05-09|1752.62
#2017-05-10|1750.87
#2017-05-11|1739.70
#2017-05-12|1753.72
#2017-05-15|1775.83
#2017-05-16|1792.91
#2017-05-17|1761.18
#2017-05-18|1741.08
#2017-05-19|1777.84
#2017-05-22|1783.74
#2017-05-23|1797.66
#2017-05-24|1798.57
#2017-05-25|1798.92
#2017-05-26|1785.80
#2017-05-29|1789.82
#2017-05-30|1780.24
#2017-05-31|1782.03
#2017-06-01|1791.04
#2017-06-02|1807.64
#2017-06-05|1793.78
#2017-06-06|1778.57
#2017-06-07|1795.37
#2017-06-08|1799.99
#2017-06-09|1812.54
#2017-06-12|1794.27
#2017-06-13|1798.59
#2017-06-14|1792.82
#2017-06-15|1764.38
#2017-06-16|1781.90
#2017-06-19|1795.48
#2017-06-20|1779.95
#2017-06-21|1770.78
#2017-06-22|1771.02
#2017-06-23|1771.33
#2017-06-26|1778.66
#2017-06-27|1802.00
#2017-06-28|1843.54
#2017-06-29|1846.10
#2017-06-30|1818.23
#2017-07-03|1854.43
#2017-07-04|1850.84
#2017-07-05|1850.51
#2017-07-06|1877.50
#2017-07-07|1878.89
#2017-07-10|1881.94
#2017-07-11|1877.75
#2017-07-12|1891.51
#2017-07-13|1908.35
#2017-07-14|1900.45
#2017-07-17|1897.89
#2017-07-18|1890.96
#2017-07-19|1885.19
#2017-07-20|1895.93
#2017-07-21|1880.44
#2017-07-24|1889.59
#2017-07-25|1921.87
#2017-07-26|1931.96
#2017-07-27|1942.54
#2017-07-28|1948.67
#2017-07-31|1942.60
#2017-08-01|1967.65
#2017-08-02|1964.35
#2017-08-03|1978.80
#2017-08-04|1982.14
#2017-08-07|2000.29
#2017-08-08|2000.25
#2017-08-09|1964.91
#2017-08-10|1945.50
#2017-08-11|1925.23
#2017-08-14|1949.23
#2017-08-15|1949.39
#2017-08-16|1956.86
#2017-08-17|1937.34
#2017-08-18|1936.34
#2017-08-21|1921.09
#2017-08-22|1921.03
#2017-08-23|1915.30
#2017-08-24|1919.60
#2017-08-25|1923.68
#2017-08-28|1928.46
#2017-08-29|1916.69
#2017-08-30|1902.14
#2017-08-31|1917.92
#2017-09-01|1925.04
#2017-09-04|1918.58
#2017-09-05|1893.87
#2017-09-06|1896.84
#2017-09-07|1901.11
#2017-09-08|1916.37
#2017-09-11|1945.49
#2017-09-12|1972.64
#2017-09-13|1973.74
#2017-09-14|1970.00
#2017-09-15|1969.00
#2017-09-18|1971.13
#2017-09-19|1969.48
#2017-09-20|1969.02
#2017-09-21|1978.40
#2017-09-22|1995.07
#2017-09-25|1957.74
#2017-09-26|1936.36
#2017-09-27|1960.23
#2017-09-28|1980.38
#2017-09-29|2005.94
#2017-10-02|1996.08
#2017-10-03|2001.33
#2017-10-04|1985.89
#2017-10-05|1998.97
#2017-10-06|1999.24
#2017-10-09|1993.04
#2017-10-10|1997.05
#2017-10-11|1996.02
#2017-10-12|1983.55
#2017-10-13|1960.13
#2017-10-16|1957.11
#2017-10-17|1948.76
#2017-10-18|1971.50
#2017-10-19|1980.31
#2017-10-20|1988.37
#2017-10-23|1972.33
#2017-10-24|1989.12
#2017-10-25|1984.48
#2017-10-26|1987.88
#2017-10-27|1968.36
#2017-10-30|1976.46
#2017-10-31|1960.95
#2017-11-01|1949.64
#2017-11-02|1960.64
#2017-11-03|1921.88
#2017-11-06|1894.76
#2017-11-07|1891.69
#2017-11-08|1890.65
#2017-11-09|1888.21
#2017-11-10|1893.27
#2017-11-13|1880.81
#2017-11-14|1881.69
#2017-11-15|1892.45
#2017-11-16|1893.13
#2017-11-17|1886.99
#2017-11-20|1873.24
#2017-11-21|1876.93
#2017-11-22|1882.14
#2017-11-23|1891.92
#2017-11-24|1923.52
#2017-11-27|1909.41
#2017-11-28|1910.55
#2017-11-29|1922.08
#2017-11-30|1922.92
#2017-12-01|1897.53
#2017-12-04|1925.01
#2017-12-05|1909.49
#2017-12-06|1891.48
#2017-12-07|1904.56
#2017-12-08|1927.46
#2017-12-11|1932.76
#2017-12-12|1930.84
#2017-12-13|1925.94
#2017-12-14|1912.29
#2017-12-15|1901.88
#2017-12-18|1927.52
#2017-12-19|1922.65
#2017-12-20|1923.43
#2017-12-21|1927.71
#2017-12-22|1913.33
#2017-12-25|1913.33
#2017-12-26|1918.34
#2017-12-27|1917.09
#2017-12-28|1922.14
#2017-12-29|1924.17
#2018-01-01|1924.17
#2018-01-02|1930.71
#2018-01-03|1936.63
#2018-01-04|1981.70
#2018-01-05|1988.26
#2018-01-08|1992.28
#2018-01-09|2001.33
#2018-01-10|2032.19
#2018-01-11|2054.37
#2018-01-12|2080.99
#2018-01-15|2102.71
#2018-01-16|2090.22
#2018-01-17|2080.87
#2018-01-18|2091.70
#2018-01-19|2096.49
#2018-01-22|2118.81
#2018-01-23|2123.43
#2018-01-24|2128.81
#2018-01-25|2157.87
#2018-01-26|2150.62
#2018-01-29|2145.46
#2018-01-30|2128.42
#2018-01-31|2129.14
#2018-02-01|2128.52
#2018-02-02|2107.67
#2018-02-05|2078.31
#2018-02-06|2002.91
#2018-02-07|2029.21
#2018-02-08|2007.66
#2018-02-09|1973.95
#2018-02-12|1989.72
#2018-02-13|1993.05
#2018-02-14|2011.02
#2018-02-15|2036.04
#2018-02-16|2046.81
#2018-02-19|2038.70
#2018-02-20|2037.85
#2018-02-21|2040.29
#2018-02-22|2046.40
#2018-02-23|2039.09
#2018-02-26|2038.30
#2018-02-27|2041.65
#2018-02-28|2032.15
#2018-03-01|2014.59
#2018-03-02|1983.83
#2018-03-05|1936.05
#2018-03-06|1963.35
#2018-03-07|1962.04
#2018-03-08|1966.89
#2018-03-09|1962.56
#2018-03-12|1966.54
#2018-03-13|1968.62
#2018-03-14|1945.71
#2018-03-15|1944.78
#2018-03-16|1950.79
#2018-03-19|1940.35
#2018-03-20|1933.43
#2018-03-21|1919.90
#2018-03-22|1889.71
#2018-03-23|1867.13
#2018-03-26|1868.75
#2018-03-27|1881.19
#2018-03-28|1885.84
#2018-03-29|1882.49
#2018-03-30|1882.49
#2018-04-02|1884.18
#2018-04-03|1870.94
#2018-04-04|1864.71
#2018-04-05|1894.45
#2018-04-06|1893.53
#2018-04-09|1903.40
#2018-04-10|1918.68
#2018-04-11|1913.28
#2018-04-12|1918.79
#2018-04-13|1928.28
#2018-04-16|1939.00
#2018-04-17|1949.71
#2018-04-18|1963.38
#2018-04-19|1969.09
#2018-04-20|1963.27
#2018-04-23|1969.70
#2018-04-24|1968.24
#2018-04-25|1949.77
#2018-04-26|1941.93
#2018-04-27|1946.47
#2018-04-30|1954.07
#2018-05-01|1939.11
#2018-05-02|1939.22
#2018-05-03|1918.60
#2018-05-04|1897.37
#2018-05-07|1895.47
#2018-05-08|1878.30
#2018-05-09|1885.02
#2018-05-10|1891.68
#2018-05-11|1907.01
#2018-05-14|1910.26
#2018-05-15|1898.10
#2018-05-16|1869.70
#2018-05-17|1878.62
#2018-05-18|1866.44
#2018-05-21|1863.93
#2018-05-22|1884.56
#2018-05-23|1846.50
#2018-05-24|1837.07
#2018-05-25|1814.87
#2018-05-28|1795.45
#2018-05-29|1726.72
#2018-05-30|1734.00
#2018-05-31|1727.81
#2018-06-01|1752.18
#2018-06-04|1767.88
#2018-06-05|1743.43
#2018-06-06|1765.55
#2018-06-07|1781.26
#2018-06-08|1764.69
#2018-06-11|1793.58
#2018-06-12|1791.15
#2018-06-13|1781.52
#2018-06-14|1767.92
#2018-06-15|1746.87
#2018-06-18|1737.70
#2018-06-19|1725.38
#2018-06-20|1723.58
#2018-06-21|1714.25
#2018-06-22|1733.77
#2018-06-25|1717.03
#2018-06-26|1708.65
#2018-06-27|1698.64
#2018-06-28|1688.79
#2018-06-29|1716.19
#2018-07-02|1694.50
#2018-07-03|1709.75
#2018-07-04|1712.12
#2018-07-05|1737.92
#2018-07-06|1743.43
#2018-07-09|1751.40
#2018-07-10|1733.52
#2018-07-11|1710.58
#2018-07-12|1702.27
#2018-07-13|1704.68
#2018-07-16|1715.19
#2018-07-17|1708.41
#2018-07-18|1705.87
#2018-07-19|1694.75
#2018-07-20|1699.86
#2018-07-23|1704.85
#2018-07-24|1731.94
#2018-07-25|1722.23
#2018-07-26|1728.72
#2018-07-27|1746.28
#2018-07-30|1765.42
#2018-07-31|1779.71
#2018-08-01|1772.24
#2018-08-02|1752.16
#2018-08-03|1757.03
#2018-08-06|1747.88
#2018-08-07|1762.54
#2018-08-08|1765.08
#2018-08-09|1758.83
#2018-08-10|1701.13
#2018-08-13|1684.07
#2018-08-14|1667.58
#2018-08-15|1648.39
#2018-08-16|1667.01
#2018-08-17|1665.45
#2018-08-20|1672.04
#2018-08-21|1698.87
#2018-08-22|1721.99
#2018-08-23|1715.31
#2018-08-24|1722.27
#2018-08-27|1741.43
#2018-08-28|1744.71
#2018-08-29|1743.84
#2018-08-30|1719.65
#2018-08-31|1700.82
#2018-09-03|1707.75
#2018-09-04|1706.42
#2018-09-05|1720.55
#2018-09-06|1716.67
#2018-09-07|1694.87
#2018-09-10|1706.02
#2018-09-11|1701.22
#2018-09-12|1705.00
#2018-09-13|1727.30
#2018-09-14|1732.98
#2018-09-17|1746.29
#2018-09-18|1755.06
#2018-09-19|1775.67
#2018-09-20|1815.12
#2018-09-21|1827.26
#2018-09-24|1828.62
#2018-09-25|1833.64
#2018-09-26|1834.06
#2018-09-27|1818.12
#2018-09-28|1765.89
#2018-10-01|1747.24
#2018-10-02|1739.00
#2018-10-03|1743.66
#2018-10-04|1753.25
#2018-10-05|1744.74
#2018-10-08|1719.45
#2018-10-09|1720.46
#2018-10-10|1728.27
#2018-10-11|1688.93
#2018-10-12|1678.53
#2018-10-15|1674.78
#2018-10-16|1683.61
#2018-10-17|1676.58
#2018-10-18|1664.08
#2018-10-19|1649.67
#2018-10-22|1639.25
#2018-10-23|1608.87
#2018-10-24|1576.14
#2018-10-25|1590.38
#2018-10-26|1574.83
#2018-10-29|1593.16
#2018-10-30|1570.90
#2018-10-31|1578.22
#2018-11-01|1593.20
#2018-11-02|1601.44
#2018-11-05|1597.78
#2018-11-06|1598.32
#2018-11-07|1618.34
#2018-11-08|1620.82
#2018-11-09|1603.64
#2018-11-12|1568.01
#2018-11-13|1587.88
#2018-11-14|1582.61
#2018-11-15|1565.86
#2018-11-16|1567.37
#2018-11-19|1572.55
#2018-11-20|1533.54
#2018-11-21|1544.30
#2018-11-22|1530.27
#2018-11-23|1528.01
#2018-11-26|1556.01
#2018-11-27|1547.37
#2018-11-28|1540.57
#2018-11-29|1556.55
#2018-11-30|1536.29
#2018-12-03|1550.55
#2018-12-04|1522.96
#2018-12-05|1501.28
#2018-12-06|1452.47
#2018-12-07|1452.18
#2018-12-10|1417.61
#2018-12-11|1413.76
#2018-12-12|1447.85
#2018-12-13|1447.74
#2018-12-14|1426.34
#2018-12-17|1404.22
#2018-12-18|1400.61
#2018-12-19|1410.63
#2018-12-20|1374.34
#2018-12-21|1374.95
#2018-12-24|1359.18
#2018-12-25|1359.18
#2018-12-26|1358.46
#2018-12-27|1344.96
#2018-12-28|1373.59
#2018-12-31|1381.29
#2019-01-01|1381.29
#2019-01-02|1359.76
#2019-01-03|1357.82
#2019-01-04|1408.54
#2019-01-07|1411.55
#2019-01-08|1420.40
#2019-01-09|1430.53
#2019-01-10|1444.95
#2019-01-11|1444.65
#2019-01-14|1449.34
#2019-01-15|1445.61
#2019-01-16|1477.55
#2019-01-17|1444.96
#2019-01-18|1469.66
#2019-01-21|1462.94
#2019-01-22|1445.67
#2019-01-23|1447.15
#2019-01-24|1445.88
#2019-01-25|1477.95
#2019-01-28|1471.45
#2019-01-29|1465.59
#2019-01-30|1469.95
#2019-01-31|1448.54
#2019-02-01|1444.84
#2019-02-04|1425.89
#2019-02-05|1444.75
#2019-02-06|1453.54
#2019-02-07|1417.51
#2019-02-08|1390.32
#2019-02-11|1397.08
#2019-02-12|1411.28
#2019-02-13|1416.08
#2019-02-14|1393.92
#2019-02-15|1427.83
#2019-02-18|1446.23
#2019-02-19|1446.72
#2019-02-20|1458.72
#2019-02-21|1453.12
#2019-02-22|1464.15
#2019-02-25|1485.92
#2019-02-26|1489.57
#2019-02-27|1516.67
#2019-02-28|1537.62
#2019-03-01|1541.70
#2019-03-04|1533.28
#2019-03-05|1521.26
#2019-03-06|1523.76
#2019-03-07|1481.14
#2019-03-08|1465.63
#2019-03-11|1488.15
#2019-03-12|1492.69
#2019-03-13|1512.30
#2019-03-14|1522.68
#2019-03-15|1540.85
#2019-03-18|1560.52
#2019-03-19|1563.18
#2019-03-20|1540.07
#2019-03-21|1522.17
#2019-03-22|1476.31
#2019-03-25|1476.03
#2019-03-26|1473.42
#2019-03-27|1489.22
#2019-03-28|1472.27
#2019-03-29|1487.89
#2019-04-01|1513.89
#2019-04-02|1523.12
#2019-04-03|1549.38
#2019-04-04|1551.95
#2019-04-05|1542.00
#2019-04-08|1543.16
#2019-04-09|1541.79
#2019-04-10|1536.04
#2019-04-11|1557.13
#2019-04-12|1589.38
#2019-04-15|1600.30
#2019-04-16|1617.90
#2019-04-17|1629.82
#2019-04-18|1626.94
#2019-04-19|1626.94
#2019-04-22|1628.61
#2019-04-23|1606.75
#2019-04-24|1593.47
#2019-04-25|1580.01
#2019-04-26|1586.07
#2019-04-29|1604.33
#2019-04-30|1603.94
#2019-05-01|1608.74
#2019-05-02|1613.69
#2019-05-03|1625.09
#2019-05-06|1609.43
#2019-05-07|1584.05
#2019-05-08|1580.19
#2019-05-09|1549.50
#2019-05-10|1555.49
#2019-05-13|1533.64
#2019-05-14|1546.83
#2019-05-15|1544.26
#2019-05-16|1565.96
#2019-05-17|1551.31
#2019-05-20|1530.68
#2019-05-21|1546.59
#2019-05-22|1527.75
#2019-05-23|1499.57
#2019-05-24|1522.20
#2019-05-27|1531.28
#2019-05-28|1522.27
#2019-05-29|1509.90
#2019-05-30|1515.05
#2019-05-31|1508.56
#2019-06-03|1507.01
#2019-06-04|1542.40
#2019-06-05|1542.17
#2019-06-06|1528.22
#2019-06-07|1543.72
#2019-06-10|1554.75
#2019-06-11|1561.97
#2019-06-12|1547.90
#2019-06-13|1540.95
#2019-06-14|1527.13
#2019-06-17|1534.73
#2019-06-18|1549.28
#2019-06-19|1567.78
#2019-06-20|1558.44
#2019-06-21|1560.00
#2019-06-24|1561.88
#2019-06-25|1549.99
#2019-06-26|1557.61
#2019-06-27|1559.40
#2019-06-28|1575.28
#2019-07-01|1580.05
#2019-07-02|1577.75
#2019-07-03|1595.92
#2019-07-04|1608.36
#2019-07-05|1604.50
#2019-07-08|1594.58
#2019-07-09|1585.79
#2019-07-10|1592.20
#2019-07-11|1587.15
#2019-07-12|1593.53
#2019-07-15|1599.97
#2019-07-16|1603.87
#2019-07-17|1592.17
#2019-07-18|1581.55
#2019-07-19|1577.88
#2019-07-22|1573.95
#2019-07-23|1586.44
#2019-07-24|1587.89
#2019-07-25|1588.03
#2019-07-26|1581.06
#2019-07-29|1579.08
#2019-07-30|1545.63
#2019-07-31|1551.04
#2019-08-01|1563.97
#2019-08-02|1519.31
#2019-08-05|1502.81
#2019-08-06|1495.54
#2019-08-07|1491.95
#2019-08-08|1517.57
#2019-08-09|1500.44
#2019-08-12|1489.54
#2019-08-13|1498.59
#2019-08-14|1463.29
#2019-08-15|1457.14
#2019-08-16|1486.76
#2019-08-19|1499.39
#2019-08-20|1484.14
#2019-08-21|1493.57
#2019-08-22|1497.29
#2019-08-23|1481.03
#2019-08-26|1489.32
#2019-08-27|1484.65
#2019-08-28|1469.85
#2019-08-29|1483.75
#2019-08-30|1485.38
#2019-09-02|1482.56
#2019-09-03|1471.69
#2019-09-04|1493.38
#2019-09-05|1525.71
#2019-09-06|1528.80
#2019-09-09|1561.49
#2019-09-10|1580.07
#2019-09-11|1578.51
#2019-09-12|1581.33
#2019-09-13|1615.80
#2019-09-16|1585.38
#2019-09-17|1581.42
#2019-09-18|1585.72
#2019-09-19|1609.35
#2019-09-20|1619.75
#2019-09-23|1590.27
#2019-09-24|1578.87
#2019-09-25|1572.30
#2019-09-26|1579.19
#2019-09-27|1587.36
#2019-09-30|1594.97
#2019-10-01|1575.19
#2019-10-02|1533.08
#2019-10-03|1529.50
#2019-10-04|1537.21
#2019-10-07|1550.00
#2019-10-08|1528.45
#2019-10-09|1536.83
#2019-10-10|1570.88
#2019-10-11|1631.59
#2019-10-14|1624.67
#2019-10-15|1661.57
#2019-10-16|1665.18
#2019-10-17|1674.29
#2019-10-18|1675.36
#2019-10-21|1695.49
#2019-10-22|1693.76
#2019-10-23|1695.20
#2019-10-24|1696.35
#2019-10-25|1694.22
#2019-10-28|1698.29
#2019-10-29|1700.45
#2019-10-30|1678.66
#2019-10-31|1678.61
#2019-11-01|1692.97
#2019-11-04|1717.27
#2019-11-05|1719.49
#2019-11-06|1735.68
#2019-11-07|1768.70
#2019-11-08|1753.38
#2019-11-11|1755.70
#2019-11-12|1758.26
#2019-11-13|1739.05
#2019-11-14|1742.45
#2019-11-15|1758.73
#2019-11-18|1762.27
#2019-11-19|1761.82
#2019-11-20|1758.15
#2019-11-21|1761.27
#2019-11-22|1760.34
#2019-11-25|1757.95
#2019-11-26|1752.76
#2019-11-27|1751.48
#2019-11-28|1745.80
#2019-11-29|1745.54
#2019-12-02|1736.29
#2019-12-03|1717.05
#2019-12-04|1742.71
#2019-12-05|1748.60
#2019-12-06|1759.25
#2019-12-09|1760.91
#2019-12-10|1756.87
#2019-12-11|1754.01
#2019-12-12|1782.19
#2019-12-13|1792.57
#2019-12-16|1814.97
#2019-12-17|1818.01
#2019-12-18|1816.95
#2019-12-19|1818.40
#2019-12-20|1824.71
#2019-12-23|1818.44
#2019-12-24|1817.28
#2019-12-25|1817.28
#2019-12-26|1818.67
#2019-12-27|1828.73
#2019-12-30|1827.98
#2019-12-31|1832.52
#2020-01-01|1832.52
#2020-01-02|1855.35
#2020-01-03|1840.77
#2020-01-06|1828.63
#2020-01-07|1827.78
#2020-01-08|1824.79
#2020-01-09|1820.35
#2020-01-10|1816.62
#2020-01-13|1816.29
#2020-01-14|1806.69
#2020-01-15|1787.16
#2020-01-16|1783.23
#2020-01-17|1781.89
#2020-01-20|1779.29
#2020-01-21|1778.22
#2020-01-22|1769.75
#2020-01-23|1755.25
#2020-01-24|1760.43
#2020-01-27|1728.64
#2020-01-28|1741.14
#2020-01-29|1743.62
#2020-01-30|1738.58
#2020-01-31|1729.65
#2020-02-03|1731.92
#2020-02-04|1752.40
#2020-02-05|1767.58
#2020-02-06|1773.64
#2020-02-07|1790.90
#2020-02-10|1782.68
#2020-02-11|1802.27
#2020-02-12|1818.09
#2020-02-13|1815.37
#2020-02-14|1820.31
#2020-02-17|1825.73
#2020-02-18|1814.57
#2020-02-19|1812.00
#2020-02-20|1783.49
#2020-02-21|1780.82
#2020-02-24|1724.45
#2020-02-25|1669.39
#2020-02-26|1656.44
#2020-02-27|1599.33
#2020-02-28|1533.76
#2020-03-02|1541.11
#2020-03-03|1543.51
#2020-03-04|1537.50
#2020-03-05|1492.43
#2020-03-06|1444.94
#2020-03-09|1294.12
#2020-03-10|1282.50
#2020-03-11|1284.58
#2020-03-12|1079.03
#2020-03-13|1100.36
#2020-03-16| 967.22
#2020-03-17| 978.50
#2020-03-18| 900.72
#2020-03-19| 902.22
#2020-03-20| 968.19
#2020-03-23| 923.49
#2020-03-24|1041.69
#2020-03-25|1109.32
#2020-03-26|1146.27
#2020-03-27|1088.09
#2020-03-30|1049.61
#2020-03-31|1040.97
#2020-04-01| 974.44
#2020-04-02| 970.82
#2020-04-03| 919.61
#2020-04-06| 973.01
#2020-04-07|1022.94
#2020-04-08|1019.94
#2020-04-09|1062.49
#2020-04-10|1062.49
#2020-04-13|1058.80
#2020-04-14|1044.05
#2020-04-15| 981.00
#2020-04-16| 957.94
#2020-04-17| 987.36
#2020-04-20| 984.94
#2020-04-21| 956.47
#2020-04-22| 970.52
#2020-04-23| 998.77
#2020-04-24| 977.64
#2020-04-27|1021.48
#2020-04-28|1071.33
#2020-04-29|1118.03
#2020-04-30|1077.41
#2020-05-01|1082.87
#2020-05-04|1016.48
#2020-05-05|1038.72
#2020-05-06|1026.85
#2020-05-07|1043.05
#2020-05-08|1059.42
#2020-05-11|1059.14
#2020-05-12|1052.67
#2020-05-13|1017.65
#2020-05-14| 995.73
#2020-05-15|1003.06
#2020-05-18|1062.38
#2020-05-19|1055.65
#2020-05-20|1064.21
#2020-05-21|1041.12
#2020-05-22|1039.15
#2020-05-25|1055.08
#2020-05-26|1118.31
#2020-05-27|1182.52
#2020-05-28|1189.63
#2020-05-29|1156.47
#2020-06-01|1187.53
#2020-06-02|1238.49
#2020-06-03|1316.14
#2020-06-04|1335.21
#2020-06-05|1414.82
#2020-06-08|1423.08
#2020-06-09|1374.02
#2020-06-10|1345.03
#2020-06-11|1265.50
#2020-06-12|1263.95
#2020-06-15|1257.88
#2020-06-16|1297.44
#2020-06-17|1292.61
#2020-06-18|1286.50
#2020-06-19|1261.84
#2020-06-22|1266.39
#2020-06-23|1307.63
#2020-06-24|1254.77
#2020-06-25|1270.57
#2020-06-26|1253.50
#2020-06-29|1277.55
#2020-06-30|1276.79
#2020-07-01|1271.83
#2020-07-02|1317.04
#2020-07-03|1308.27
#2020-07-06|1348.71
#2020-07-07|1332.15
#2020-07-08|1314.76
#2020-07-09|1282.20
#2020-07-10|1316.26
#2020-07-13|1344.61
#2020-07-14|1347.28
#2020-07-15|1367.39
#2020-07-16|1374.91
#2020-07-17|1353.16
#2020-07-20|1360.49
#2020-07-21|1375.94
#2020-07-22|1367.39
#2020-07-23|1354.31
#2020-07-24|1343.70
#2020-07-27|1334.86
#2020-07-28|1334.35
#2020-07-29|1334.01
#2020-07-30|1287.59
#2020-07-31|1278.59
#2020-08-03|1296.47
#2020-08-04|1318.74
#2020-08-05|1338.14
#2020-08-06|1314.75
#2020-08-07|1306.93
#2020-08-10|1325.03
#2020-08-11|1365.27
#2020-08-12|1378.59
#2020-08-13|1365.77
#2020-08-14|1351.11
#2020-08-17|1343.07
#2020-08-18|1337.94
#2020-08-19|1355.68
#2020-08-20|1329.40
#2020-08-21|1307.96
#2020-08-24|1341.64
#2020-08-25|1342.90
#2020-08-26|1354.92
#2020-08-27|1338.91
#2020-08-28|1377.67
#2020-08-31|1346.44
#2020-09-01|1335.38
#2020-09-02|1323.86
#2020-09-03|1324.90
#2020-09-04|1333.92
#2020-09-07|1348.11
#2020-09-08|1309.56
#2020-09-09|1338.50
#2020-09-10|1344.20
#2020-09-11|1319.49
#2020-09-14|1335.57
#2020-09-15|1321.92
#2020-09-16|1318.42
#2020-09-17|1300.68
#2020-09-18|1279.42
#2020-09-21|1201.66
#2020-09-22|1185.75
#2020-09-23|1174.35
#2020-09-24|1160.94
#2020-09-25|1137.86
#2020-09-28|1188.57
#2020-09-29|1171.14
#2020-09-30|1178.23
#2020-10-01|1169.44
#2020-10-02|1163.51
#2020-10-05|1199.02
#2020-10-06|1239.83
#2020-10-07|1229.25
#2020-10-08|1247.90
#2020-10-09|1244.91
#2020-10-12|1253.62
#2020-10-13|1211.90
#2020-10-14|1217.34
#2020-10-15|1170.44
#2020-10-16|1185.04
#2020-10-19|1200.09
#2020-10-20|1213.82
#2020-10-21|1200.01
#2020-10-22|1191.12
#2020-10-23|1215.21
#2020-10-26|1188.34
#2020-10-27|1149.31
#2020-10-28|1094.21
#2020-10-29|1077.36
#2020-10-30|1090.45
#2020-11-02|1125.55
#2020-11-03|1182.33
#2020-11-04|1202.15
#2020-11-05|1236.99
#2020-11-06|1231.09
#2020-11-09|1385.72
#2020-11-10|1452.40
#2020-11-11|1427.50
#2020-11-12|1404.52
#2020-11-13|1422.95
#2020-11-16|1453.30
#2020-11-17|1471.38
#2020-11-18|1476.99
#2020-11-19|1460.05
#2020-11-20|1462.76
#2020-11-23|1477.09
#2020-11-24|1544.24
#2020-11-25|1554.26
#2020-11-26|1543.49
#2020-11-27|1555.97
#2020-11-30|1536.54
#2020-12-01|1579.87
#2020-12-02|1601.44
#2020-12-03|1611.40
#2020-12-04|1630.56
#2020-12-07|1599.37
#2020-12-08|1584.63
#2020-12-09|1587.96
#2020-12-10|1578.10
#2020-12-11|1557.00
#2020-12-14|1577.11
#2020-12-15|1607.61
#2020-12-16|1605.93
#2020-12-17|1611.08
#2020-12-18|1594.68
#2020-12-21|1531.37
#2020-12-22|1550.81
#2020-12-23|1589.76
#2020-12-24|1589.85
#2020-12-25|1589.85
#2020-12-28|1593.27
#2020-12-29|1598.62
#2020-12-30|1596.47
#2020-12-31|1577.60
#2021-01-01|1577.60
#2021-01-04|1580.86
#2021-01-05|1579.54
#2021-01-06|1647.22
#2021-01-07|1662.46
#2021-01-08|1649.10
#2021-01-11|1621.05
#2021-01-12|1626.33
#2021-01-13|1621.88
#2021-01-14|1621.36
#2021-01-15|1598.41
#2021-01-18|1597.75
#2021-01-19|1587.34
#2021-01-20|1592.60
#2021-01-21|1588.88
#2021-01-22|1558.83
#2021-01-25|1503.60
#2021-01-26|1527.38
#2021-01-27|1485.07
#2021-01-28|1503.87
#2021-01-29|1468.34
#2021-02-01|1477.66
#2021-02-02|1512.89
#2021-02-03|1520.15
#2021-02-04|1534.59
#2021-02-05|1562.47
#2021-02-08|1578.15
#2021-02-09|1585.49
#2021-02-10|1612.42
#2021-02-11|1626.16
#2021-02-12|1628.24
#2021-02-15|1665.35
#2021-02-16|1663.89
#2021-02-17|1656.44
#2021-02-18|1645.34
#2021-02-19|1687.71
#2021-02-22|1706.48
#2021-02-23|1713.67
#2021-02-24|1725.26
#2021-02-25|1766.82
#2021-02-26|1723.23
#2021-03-01|1730.80
#2021-03-02|1753.99
#2021-03-03|1789.02
#2021-03-04|1778.10
#2021-03-05|1757.55
#2021-03-08|1798.03
#2021-03-09|1793.10
#2021-03-10|1801.43
#2021-03-11|1804.90
#2021-03-12|1820.58
#2021-03-15|1794.29
#2021-03-16|1778.42
#2021-03-17|1783.88
#2021-03-18|1817.10
#2021-03-19|1783.74
#2021-03-22|1772.31
#2021-03-23|1754.66
#2021-03-24|1761.82
#2021-03-25|1747.88
#2021-03-26|1769.50
#2021-03-29|1751.68
#2021-03-30|1792.64
#2021-03-31|1775.07
#2021-04-01|1790.71
#2021-04-02|1790.71
#2021-04-05|1796.49
#2021-04-06|1804.80
#2021-04-07|1826.82
#2021-04-08|1821.51
#2021-04-09|1812.88
#2021-04-12|1820.30
#2021-04-13|1828.19
#2021-04-14|1839.15
#2021-04-15|1828.10
#2021-04-16|1854.10
#2021-04-19|1870.46
#2021-04-20|1813.80
#2021-04-21|1800.08
#2021-04-22|1803.33
#2021-04-23|1806.00
#2021-04-26|1841.91
#2021-04-27|1841.78
#2021-04-28|1879.31
#2021-04-29|1890.61
#2021-04-30|1872.47
#2021-05-03|1890.31
#2021-05-04|1863.12
#2021-05-05|1894.55
#2021-05-06|1926.07
#2021-05-07|1938.93
#2021-05-10|1975.31
#2021-05-11|1955.67
#2021-05-12|1962.35
#2021-05-13|1946.99
#2021-05-14|1983.62
#2021-05-17|1985.48
#2021-05-18|1993.13
#2021-05-19|1959.53
#2021-05-20|1967.38
#2021-05-21|1971.10
#2021-05-24|1982.22
#2021-05-25|1976.73
#2021-05-26|1954.60
#2021-05-27|1988.37
#2021-05-28|2000.35
#2021-05-31|1992.45
#2021-06-01|2019.95
#2021-06-02|2017.77
#2021-06-03|2009.28
#2021-06-04|2010.03
#2021-06-07|2027.41
#2021-06-08|2008.19
#2021-06-09|1986.97
#2021-06-10|1983.82
#2021-06-11|1986.06
#2021-06-14|1993.01
#2021-06-15|1999.55
#2021-06-16|1982.55
#2021-06-17|1966.20
#2021-06-18|1883.40
#2021-06-21|1890.05
#2021-06-22|1884.69
#2021-06-23|1877.03
#2021-06-24|1898.80
#2021-06-25|1914.46
#2021-06-28|1877.95
#2021-06-29|1885.63
#2021-06-30|1857.20
#2021-07-01|1884.56
#2021-07-02|1861.69
#2021-07-05|1891.99
#2021-07-06|1845.69
#2021-07-07|1833.35
#2021-07-08|1800.95
#2021-07-09|1844.77
#2021-07-12|1849.60
#2021-07-13|1835.03
#2021-07-14|1838.82
#2021-07-15|1828.99
#2021-07-16|1807.17
#2021-07-19|1746.44
#2021-07-20|1761.84
#2021-07-21|1811.33
#2021-07-22|1812.44
#2021-07-23|1822.70
#2021-07-26|1853.33
#2021-07-27|1843.21
#2021-07-28|1837.47
#2021-07-29|1872.79
#2021-07-30|1860.03
#2021-08-02|1882.38
#2021-08-03|1903.56
#2021-08-04|1923.26
#2021-08-05|1933.02
#2021-08-06|1956.09
#2021-08-09|1959.04
#2021-08-10|1955.29
#2021-08-11|1979.35
#2021-08-12|1973.35
#2021-08-13|1990.86
#2021-08-16|1973.69
#2021-08-17|1939.81
#2021-08-18|1954.67
#2021-08-19|1907.43
#2021-08-20|1911.58
#2021-08-23|1939.83
#2021-08-24|1951.26
#2021-08-25|1970.13
#2021-08-26|1958.29
#2021-08-27|1962.76
#2021-08-30|1952.45
#2021-08-31|1963.45
#2021-09-01|1995.61
#2021-09-02|1995.88
#2021-09-03|1973.10
#2021-09-06|1982.59
#2021-09-07|1980.68
#2021-09-08|1949.19
#2021-09-09|1955.75
#2021-09-10|1938.36
#2021-09-13|1959.82
#2021-09-14|1938.32
#2021-09-15|1941.52
#2021-09-16|1945.64
#2021-09-17|1919.93
#2021-09-20|1842.99
#2021-09-21|1852.45
#2021-09-22|1900.79
#2021-09-23|1938.39
#2021-09-24|1940.14
#2021-09-27|1981.08
#2021-09-28|1954.11
#2021-09-29|1964.35
#2021-09-30|1963.57
#2021-10-01|1949.17
#2021-10-04|1942.42
#2021-10-05|2002.71
#2021-10-06|1967.05
#2021-10-07|2006.42
#2021-10-08|2007.01
#2021-10-11|2011.33
#2021-10-12|1999.90
#2021-10-13|1977.13
#2021-10-14|1993.65
#2021-10-15|2022.78
#2021-10-18|2021.11
#2021-10-19|2035.95
#2021-10-20|2037.92
#2021-10-21|2021.96
#2021-10-22|2032.99
#2021-10-25|2035.41
#2021-10-26|2044.36
#2021-10-27|2042.32
#2021-10-28|2057.79
#2021-10-29|2069.23
#2021-11-01|2107.22
#2021-11-02|2109.33
#2021-11-03|2117.26
#2021-11-04|2098.80
#2021-11-05|2106.33
#2021-11-08|2111.27
#2021-11-09|2088.42
#2021-11-10|2082.45
#2021-11-11|2081.42
#2021-11-12|2069.42
#2021-11-15|2096.95
#2021-11-16|2061.00
#2021-11-17|2050.67
#2021-11-18|2042.66
#2021-11-19|1999.58
#2021-11-22|2009.18
#2021-11-23|2013.59
#2021-11-24|1999.57
#2021-11-25|2005.81
#2021-11-26|1920.69
#2021-11-29|1917.90
#2021-11-30|1911.66
#2021-12-01|1974.89
#2021-12-02|1967.71
#2021-12-03|1949.54
#2021-12-06|1977.08
#2021-12-07|1996.19
#2021-12-08|2005.64
#2021-12-09|1986.07
#2021-12-10|1972.66
#2021-12-13|1950.66
#2021-12-14|1957.73
#2021-12-15|1950.43
#2021-12-16|1989.61
#2021-12-17|1957.70
#2021-12-20|1942.56
#2021-12-21|1993.94
#2021-12-22|2018.51
#2021-12-23|2040.52
#2021-12-24|2044.42
#2021-12-27|2057.74
#2021-12-28|2067.32
#2021-12-29|2075.11
#2021-12-30|2071.43
#2021-12-31|2078.41
#2022-01-03|2079.93
#2022-01-04|2137.25
#2022-01-05|2150.53
#2022-01-06|2162.27
#2022-01-07|2180.79
#2022-01-10|2166.85
#2022-01-11|2187.16
#2022-01-12|2225.09
#2022-01-13|2269.25
#2022-01-14|2253.27
#2022-01-17|2251.22
#2022-01-18|2236.99
#2022-01-19|2211.62
#2022-01-20|2192.38
#2022-01-21|2151.40
#2022-01-24|2065.76
#2022-01-25|2104.23
#2022-01-26|2158.55
#2022-01-27|2148.41
#2022-01-28|2118.99
#2022-01-31|2133.41
#2022-02-01|2171.92
#2022-02-02|2183.13
#2022-02-03|2206.25
#2022-02-04|2194.47
#2022-02-07|2226.83
#2022-02-08|2248.69
#2022-02-09|2275.85
#2022-02-10|2290.80
#2022-02-11|2241.02
#2022-02-14|2138.02
#2022-02-15|2190.46
#2022-02-16|2171.66
#2022-02-17|2130.93
#2022-02-18|2109.45
#2022-02-21|2078.81
#2022-02-22|2063.50
#2022-02-23|2037.87
#2022-02-24|1865.79
#2022-02-25|1930.97
#2022-02-28|1836.17
#2022-03-01|1716.36
#2022-03-02|1721.08
#2022-03-03|1728.91
#2022-03-04|1596.75
#2022-03-07|1552.84
#2022-03-08|1585.44
#2022-03-09|1752.22
#2022-03-10|1685.78
#2022-03-11|1689.46
#2022-03-14|1746.89
#2022-03-15|1753.13
#2022-03-16|1837.92
#2022-03-17|1838.20
#2022-03-18|1830.16
#2022-03-21|1823.16
#2022-03-22|1846.67
#2022-03-23|1809.31
#2022-03-24|1787.87
#2022-03-25|1770.13
#2022-03-28|1788.92
#2022-03-29|1903.23
#2022-03-30|1882.77
#2022-03-31|1850.15
#2022-04-01|1838.24
#2022-04-04|1810.65
#2022-04-05|1742.35
#2022-04-06|1703.66
#2022-04-07|1681.91
#2022-04-08|1704.87
#2022-04-11|1745.01
#2022-04-12|1739.72
#2022-04-13|1737.56
#2022-04-14|1746.08
#2022-04-15|1746.08
#2022-04-18|1748.84
#2022-04-19|1740.08
#2022-04-20|1796.99
#2022-04-21|1812.35
#2022-04-22|1776.18
#2022-04-25|1724.76
#2022-04-26|1708.04
#2022-04-27|1669.93
#2022-04-28|1667.57
#2022-04-29|1675.58
#2022-05-02|1646.89
#2022-05-03|1694.46
#2022-05-04|1678.21
#2022-05-05|1648.38
#2022-05-06|1646.50
#2022-05-09|1606.53
#2022-05-10|1632.42
#2022-05-11|1668.04
#2022-05-12|1633.37
#2022-05-13|1659.29
#2022-05-16|1658.77
#2022-05-17|1719.58
#2022-05-18|1709.63
#2022-05-19|1709.94
#2022-05-20|1715.57
#2022-05-23|1780.37
#2022-05-24|1778.87
#2022-05-25|1791.84
#2022-05-26|1824.24
#2022-05-27|1845.57
#2022-05-30|1871.32
#2022-05-31|1825.78
#2022-06-01|1808.64
#2022-06-02|1814.28
#2022-06-03|1811.94
#2022-06-06|1840.46
#2022-06-07|1814.92
#2022-06-08|1801.48
#2022-06-09|1770.93
#2022-06-10|1676.15
#2022-06-13|1602.94
#2022-06-14|1612.93
#2022-06-15|1651.18
#2022-06-16|1633.68
#2022-06-17|1629.77
#2022-06-20|1662.63
#2022-06-21|1685.49
#2022-06-22|1677.99
#2022-06-23|1609.82
#2022-06-24|1653.39
#2022-06-27|1649.74
#2022-06-28|1646.24
#2022-06-29|1614.19
#2022-06-30|1563.44
#2022-07-01|1552.56
#2022-07-04|1555.96
#2022-07-05|1462.97
#2022-07-06|1459.89
#2022-07-07|1493.61
#2022-07-08|1521.53
#2022-07-11|1476.94
#2022-07-12|1480.34
#2022-07-13|1460.32
#2022-07-14|1399.84
#2022-07-15|1426.68
#2022-07-18|1468.92
#2022-07-19|1512.42
#2022-07-20|1512.82
#2022-07-21|1509.58
#2022-07-22|1501.40
#2022-07-25|1520.81
#2022-07-26|1496.77
#2022-07-27|1508.95
#2022-07-28|1522.67
#2022-07-29|1567.53
#2022-08-01|1572.34
#2022-08-02|1560.05
#2022-08-03|1595.19
#2022-08-04|1627.86
#2022-08-05|1635.49
#2022-08-08|1652.78
#2022-08-09|1652.66
#2022-08-10|1696.81
#2022-08-11|1700.06
#2022-08-12|1699.07
#2022-08-15|1686.47
#2022-08-16|1687.53
#2022-08-17|1664.10
#2022-08-18|1649.26
#2022-08-19|1604.69
#2022-08-22|1556.90
#2022-08-23|1562.81
#2022-08-24|1560.63
#2022-08-25|1557.73
#2022-08-26|1541.82
#2022-08-29|1532.95
#2022-08-30|1549.59
#2022-08-31|1559.55
#2022-09-01|1524.84
#2022-09-02|1586.15
#2022-09-05|1538.85
#2022-09-06|1543.56
#2022-09-07|1545.71
#2022-09-08|1578.68
#2022-09-09|1627.20
#2022-09-12|1690.04
#2022-09-13|1660.76
#2022-09-14|1648.28
#2022-09-15|1654.53
#2022-09-16|1634.12
#2022-09-19|1629.23
#2022-09-20|1598.87
#2022-09-21|1573.70
#2022-09-22|1557.84
#2022-09-23|1499.89
#2022-09-26|1466.72
#2022-09-27|1441.92
#2022-09-28|1404.41
#2022-09-29|1390.54
#2022-09-30|1418.68
#2022-10-03|1426.00
#2022-10-04|1514.80
#2022-10-05|1467.79
#2022-10-06|1451.42
#2022-10-07|1437.82
#2022-10-10|1428.40
#2022-10-11|1409.73
#2022-10-12|1390.81
#2022-10-13|1428.79
#2022-10-14|1455.89
#2022-10-17|1492.26
#2022-10-18|1512.58
#2022-10-19|1507.34
#2022-10-20|1519.64
#2022-10-21|1510.68
#2022-10-24|1550.56
#2022-10-25|1575.68
#2022-10-26|1589.16
#2022-10-27|1587.24
#2022-10-28|1574.12
#2022-10-31|1569.66
#2022-11-01|1585.08
#2022-11-02|1578.85
#2022-11-03|1593.48
#2022-11-04|1643.14
#2022-11-07|1671.87
#2022-11-08|1688.23
#2022-11-09|1673.62
#2022-11-10|1714.63
#2022-11-11|1758.79
#2022-11-14|1768.45
#2022-11-15|1780.16
#2022-11-16|1772.15
#2022-11-17|1765.78
#2022-11-18|1796.23
#2022-11-21|1763.46
#2022-11-22|1771.07
#2022-11-23|1792.15
#2022-11-24|1812.96
#2022-11-25|1812.87
#2022-11-28|1797.06
#2022-11-29|1805.36
#2022-11-30|1787.09
#2022-12-01|1814.44
#2022-12-02|1814.92
#2022-12-05|1814.28
#2022-12-06|1810.24
#2022-12-07|1795.72
#2022-12-08|1794.90
#2022-12-09|1821.88
#2022-12-12|1802.98
#2022-12-13|1856.13
#2022-12-14|1845.19
#2022-12-15|1788.88
#2022-12-16|1790.43
#2022-12-19|1786.13
#2022-12-20|1813.36
#2022-12-21|1843.49
#2022-12-22|1833.50
#2022-12-23|1835.77
#2022-12-26|1835.77
#2022-12-27|1849.06
#2022-12-28|1833.15
#2022-12-29|1850.00
#2022-12-30|1829.56
#2023-01-02|1872.25
#2023-01-03|1877.04
#2023-01-04|1940.22
#2023-01-05|1919.96
#2023-01-06|1958.52
#2023-01-09|1985.01
#2023-01-10|1968.24
#2023-01-11|1973.43
#2023-01-12|2014.89
#2023-01-13|2021.87
#2023-01-16|2027.26
#2023-01-17|2020.32
#2023-01-18|2036.84
#2023-01-19|1999.02
#2023-01-20|2029.33
#2023-01-23|2042.00
#2023-01-24|2062.62
#2023-01-25|2074.13
#2023-01-26|2086.62
#2023-01-27|2096.54
#2023-01-30|2103.28
#2023-01-31|2116.58
#2023-02-01|2133.95
#2023-02-02|2131.15
#2023-02-03|2114.05
#2023-02-06|2065.55
#2023-02-07|2081.25
#2023-02-08|2101.29
#2023-02-09|2128.85
#2023-02-10|2088.86
#2023-02-13|2096.57
#2023-02-14|2107.68
#2023-02-15|2100.02
#2023-02-16|2137.26
#2023-02-17|2129.46
#2023-02-20|2132.52
#2023-02-21|2118.79
#2023-02-22|2066.99
#2023-02-23|2090.74
#2023-02-24|2056.37
#2023-02-27|2117.67
#2023-02-28|2144.40
#2023-03-01|2114.26
#2023-03-02|2099.89
#2023-03-03|2120.12
#2023-03-06|2157.21
#2023-03-07|2113.41
#2023-03-08|2113.62
#2023-03-09|2091.09
#2023-03-10|2048.00
#2023-03-13|1935.93
#2023-03-14|1968.66
#2023-03-15|1786.21
#2023-03-16|1824.45
#2023-03-17|1787.26
#2023-03-20|1827.71
#2023-03-21|1907.20
#2023-03-22|1898.66
#2023-03-23|1889.31
#2023-03-24|1800.21
#2023-03-27|1831.01
#2023-03-28|1844.02
#2023-03-29|1887.23
#2023-03-30|1935.47
#2023-03-31|1934.73
#2023-04-03|1952.10
#2023-04-04|1975.63
#2023-04-05|1955.24
#2023-04-06|1994.00
#2023-04-07|1994.00
#2023-04-10|1978.67
#2023-04-11|1998.25
#2023-04-12|2021.32
#2023-04-13|2038.22
#2023-04-14|2056.53
#2023-04-17|2006.62
#2023-04-18|2050.24
#2023-04-19|2067.75
#2023-04-20|2057.77
#2023-04-21|2052.42
#2023-04-24|2072.86
#2023-04-25|2035.62
#2023-04-26|2047.05
#2023-04-27|2063.60
#2023-04-28|2074.30
#2023-05-01|2063.12
#2023-05-02|2017.23
#2023-05-03|2019.13
#2023-05-04|1982.03
#2023-05-05|2038.49
#2023-05-08|2059.36
#2023-05-09|2044.47
#2023-05-10|2039.09
#2023-05-11|2014.77
#2023-05-12|2029.48
#2023-05-15|2048.77
#2023-05-16|2046.37
#2023-05-17|2037.65
#2023-05-18|2050.68
#2023-05-19|2061.23
#2023-05-22|2084.15
#2023-05-23|2086.97
#2023-05-24|2040.37
#2023-05-25|2029.50
#2023-05-26|2035.82
#2023-05-29|2035.11
#2023-05-30|2022.16
#2023-05-31|1967.70
#2023-06-01|1999.31
#2023-06-02|2052.09
#2023-06-05|2035.89
#2023-06-06|2043.02
#2023-06-07|2047.59
#2023-06-08|2063.07
#2023-06-09|2038.30
#2023-06-12|2033.16
#2023-06-13|2052.48
#2023-06-14|2086.81
#2023-06-15|2071.76
#2023-06-16|2076.70
#2023-06-19|2079.00
#2023-06-20|2067.71
#2023-06-21|2078.93
#2023-06-22|2048.31
#2023-06-23|2024.73
#2023-06-26|2038.40
#2023-06-27|2063.80
#2023-06-28|2062.35
#2023-06-29|2079.48
#2023-06-30|2107.13
#2023-07-03|2123.98
#2023-07-04|2108.84
#2023-07-05|2068.58
#2023-07-06|1998.02
#2023-07-07|2023.53
#2023-07-10|2033.00
#2023-07-11|2062.02
#2023-07-12|2120.11
#2023-07-13|2149.15
#2023-07-14|2142.28
#2023-07-17|2142.16
#2023-07-18|2161.67
#2023-07-19|2162.03
#2023-07-20|2175.80
#2023-07-21|2176.33
#2023-07-24|2185.82
#2023-07-25|2182.83
#2023-07-26|2176.19
#2023-07-27|2192.28
#2023-07-28|2217.09
#2023-07-31|2202.61
#2023-08-01|2164.84
#2023-08-02|2117.87
#2023-08-03|2127.52
#2023-08-04|2190.59
#2023-08-07|2196.23
#2023-08-08|2140.93
#2023-08-09|2172.05
#2023-08-10|2222.03
#2023-08-11|2189.84
#2023-08-14|2182.71
#2023-08-15|2162.52
#2023-08-16|2146.29
#2023-08-17|2143.17
#2023-08-18|2123.01
#2023-08-21|2129.35
#2023-08-22|2132.03
#2023-08-23|2135.84
#2023-08-24|2136.01
#2023-08-25|2119.34
#2023-08-28|2157.08
#2023-08-29|2177.80
#2023-08-30|2195.13
#2023-08-31|2173.28
#2023-09-01|2165.14
#2023-09-04|2150.06
#2023-09-05|2130.95
#2023-09-06|2110.61
#2023-09-07|2107.97
#2023-09-08|2109.99
#2023-09-11|2145.31
#2023-09-12|2151.05
#2023-09-13|2169.16
#2023-09-14|2194.87
#2023-09-15|2204.94
#2023-09-18|2144.77
#2023-09-19|2169.43
#2023-09-20|2199.76
#2023-09-21|2167.71
#2023-09-22|2140.71
#2023-09-25|2111.03
#2023-09-26|2106.93
#2023-09-27|2084.99
#2023-09-28|2105.87
#2023-09-29|2109.15
#2023-10-02|2061.04
#2023-10-03|2028.43
#2023-10-04|2025.76
#2023-10-05|2045.88
#2023-10-06|2082.63
#2023-10-09|2060.37
#2023-10-10|2101.43
#2023-10-11|2119.29
#2023-10-12|2090.15
#2023-10-13|2031.28
#2023-10-16|2048.49
#2023-10-17|2055.31
#2023-10-18|2035.57
#2023-10-19|2022.21
#2023-10-20|1982.39
#2023-10-23|2000.89
#2023-10-24|1991.56
#2023-10-25|1998.75
#2023-10-26|1965.41
#2023-10-27|1966.93
#2023-10-30|1973.65
#2023-10-31|1982.57
#2023-11-01|1991.04
#2023-11-02|2037.12
#2023-11-03|2072.10
#2023-11-06|2065.52
#2023-11-07|2029.06
#2023-11-08|2045.97
#2023-11-09|2050.08
#2023-11-10|2032.47
#2023-11-13|2052.97
#2023-11-14|2095.98
#2023-11-15|2098.90
#2023-11-16|2098.06
#2023-11-17|2125.66
#2023-11-20|2136.73
#2023-11-21|2125.51
#2023-11-22|2118.09
#2023-11-23|2132.76
#2023-11-24|2148.58
#2023-11-27|2135.12
#2023-11-28|2149.14
#2023-11-29|2157.46
#2023-11-30|2172.52
#2023-12-01|2165.74
#2023-12-04|2175.02
#2023-12-05|2200.33
#2023-12-06|2225.88
#2023-12-07|2237.01
#2023-12-08|2253.26
#2023-12-11|2239.11
#2023-12-12|2241.57
#2023-12-13|2229.83
#2023-12-14|2310.94
#2023-12-15|2293.68
#2023-12-18|2279.67
#2023-12-19|2297.90
#2023-12-20|2308.40
#2023-12-21|2313.11
#2023-12-22|2323.92
#2023-12-25|2323.92
#2023-12-26|2326.87
#2023-12-27|2344.63
#2023-12-28|2329.46
#2023-12-29|2319.88
#2024-01-01|2319.88
#2024-01-02|2321.86
#2024-01-03|2277.70
#2024-01-04|2320.75
#2024-01-05|2328.00
#2024-01-08|2335.56
#2024-01-09|2309.25
#2024-01-10|2311.01
#2024-01-11|2266.91
#2024-01-12|2281.43
#2024-01-15|2282.95
#2024-01-16|2263.28
#2024-01-17|2244.03
#2024-01-18|2263.83
#2024-01-19|2287.75
#2024-01-22|2311.63
#2024-01-23|2292.90
#2024-01-24|2334.78
#2024-01-25|2310.85
#2024-01-26|2337.82
#2024-01-29|2315.70
#2024-01-30|2328.22
#2024-01-31|2343.38
#2024-02-01|2227.84
#2024-02-02|2217.51
#2024-02-05|2193.10
#2024-02-06|2189.70
#2024-02-07|2179.11
#2024-02-08|2156.61
#2024-02-09|2139.97
#2024-02-12|2162.92
#2024-02-13|2143.29
#2024-02-14|2145.90
#2024-02-15|2163.85
#2024-02-16|2179.68
#2024-02-19|2183.52
#2024-02-20|2213.61
#2024-02-21|2217.97
#2024-02-22|2253.80
#2024-02-23|2266.49
#2024-02-26|2255.28
#2024-02-27|2259.49
#2024-02-28|2265.49
#2024-02-29|2264.72
#2024-03-01|2267.58
#2024-03-04|2293.31
#2024-03-05|2296.27
#2024-03-06|2310.24
#2024-03-07|2346.68
#2024-03-08|2371.21
#2024-03-11|2361.84
#2024-03-12|2392.86
#2024-03-13|2411.08
#2024-03-14|2392.26
#2024-03-15|2418.98
#2024-03-18|2422.16
#2024-03-19|2441.66
#2024-03-20|2440.18
#2024-03-21|2457.98
#2024-03-22|2446.11
#2024-03-25|2446.69
#2024-03-26|2475.09
#2024-03-27|2480.43
#2024-03-28|2507.22
#2024-03-29|2507.22
#2024-04-01|2494.34
#2024-04-02|2487.02
#2024-04-03|2527.56
#2024-04-04|2548.04
#2024-04-05|2503.15
#2024-04-08|2526.20
#2024-04-09|2504.88
#2024-04-10|2484.49
#2024-04-11|2443.43
#2024-04-12|2433.26
#2024-04-15|2438.93
#2024-04-16|2383.71
#2024-04-17|2394.02
#2024-04-18|2433.22
#2024-04-19|2439.42
#2024-04-22|2467.78
#2024-04-23|2524.13
#2024-04-24|2497.58
#2024-04-25|2495.88
#2024-04-26|2480.18
#2024-04-29|2511.50
#2024-04-30|2506.64
#2024-05-01|2504.53
#2024-05-02|2492.87
#2024-05-03|2495.07
#2024-05-06|2529.47
#2024-05-07|2570.37
#2024-05-08|2590.74
#2024-05-09|2613.24
#2024-05-10|2635.15
#2024-05-13|2652.93
#2024-05-14|2655.97
#2024-05-15|2671.49
#2024-05-16|2677.11
#2024-05-17|2689.79
#2024-05-20|2699.11
#2024-05-21|2697.93
#2024-05-22|2666.51
#2024-05-23|2658.85
#2024-05-24|2673.42
#2024-05-27|2682.44
#2024-05-28|2688.45
#2024-05-29|2646.00
#2024-05-30|2670.43
#2024-05-31|2676.15
#2024-06-03|2685.54
#2024-06-04|2651.04
#2024-06-05|2644.47
#2024-06-06|2666.97
#2024-06-07|2634.36
#2024-06-10|2519.34
#2024-06-11|2446.20
#2024-06-12|2513.59
#2024-06-13|2418.36
#2024-06-14|2313.72
#2024-06-17|2349.01
#2024-06-18|2379.81
#2024-06-19|2365.55
#2024-06-20|2402.90
#2024-06-21|2364.62
#2024-06-24|2420.40
#2024-06-25|2392.57
#2024-06-26|2372.74
#2024-06-27|2364.83
#2024-06-28|2355.16
#2024-07-01|2423.36
#2024-07-02|2413.72
#2024-07-03|2475.55
#2024-07-04|2518.38
#2024-07-05|2516.28
#2024-07-08|2501.24
#2024-07-09|2455.72
#2024-07-10|2483.84
#2024-07-11|2513.16
#2024-07-12|2535.13
#2024-07-15|2538.89
#2024-07-16|2506.97
#2024-07-17|2528.78
#2024-07-18|2549.30
#2024-07-19|2521.73
#2024-07-22|2555.61
#2024-07-23|2557.74
#2024-07-24|2537.55
#2024-07-25|2541.77
#2024-07-26|2552.91
#2024-07-29|2525.21
#2024-07-30|2547.32
#2024-07-31|2532.27
#2024-08-01|2453.56
#2024-08-02|2438.37
#2024-08-05|2396.08
#2024-08-06|2371.86
#2024-08-07|2427.31
#2024-08-08|2419.19
#2024-08-09|2435.15
#2024-08-12|2434.77
#2024-08-13|2445.50
#2024-08-14|2481.21
#2024-08-15|2499.43
#2024-08-16|2521.74
#2024-08-19|2548.27
#2024-08-20|2552.19
#2024-08-21|2561.09
#2024-08-22|2564.89
#2024-08-23|2599.36
#2024-08-26|2598.07
#2024-08-27|2609.47
#2024-08-28|2610.54
#2024-08-29|2598.98
#2024-08-30|2615.78
#2024-09-02|2618.04
#2024-09-03|2595.42
#2024-09-04|2606.87
#2024-09-05|2643.77
#2024-09-06|2620.64
#2024-09-09|2629.11
#2024-09-10|2616.49
#2024-09-11|2627.42
#2024-09-12|2663.98
#2024-09-13|2690.54
#2024-09-16|2701.25
#2024-09-17|2722.26
#2024-09-18|2710.89
#2024-09-19|2743.00
#2024-09-20|2736.78
#2024-09-23|2680.42
#2024-09-24|2698.05
#2024-09-25|2675.09
#2024-09-26|2706.12
#2024-09-27|2704.21
#2024-09-30|2631.29
#2024-10-01|2599.07
#2024-10-02|2587.66
#2024-10-03|2548.74
#2024-10-04|2571.79
#2024-10-07|2593.90
#2024-10-08|2594.21
#2024-10-09|2604.77
#2024-10-10|2599.93
#2024-10-11|2618.54
#2024-10-14|2633.48
#2024-10-15|2657.04
#2024-10-16|2663.11
#2024-10-17|2681.03
#2024-10-18|2706.45
#2024-10-21|2679.33
#2024-10-22|2662.31
#2024-10-23|2633.67
#2024-10-24|2645.79
#2024-10-25|2640.60
#2024-10-28|2666.34
#2024-10-29|2652.63
#2024-10-30|2648.38
#2024-10-31|2624.48
#2024-11-01|2632.60
#2024-11-04|2635.07
#2024-11-05|2640.47
#2024-11-06|2571.97
#2024-11-07|2543.47
#2024-11-08|2527.10
#2024-11-11|2538.61
#2024-11-12|2465.97
#2024-11-13|2455.62
#2024-11-14|2479.67
#2024-11-15|2487.55
#2024-11-18|2523.70
#2024-11-19|2500.68
#2024-11-20|2475.75
#2024-11-21|2475.91
#2024-11-22|2421.68
#2024-11-25|2437.43
#2024-11-26|2402.70
#2024-11-27|2366.72
#2024-11-28|2382.84
#2024-11-29|2406.94
#2024-12-02|2353.29
#2024-12-03|2351.73
#2024-12-04|2387.46
#2024-12-05|2459.60
#2024-12-06|2481.35
#2024-12-09|2518.40
#2024-12-10|2483.40
#2024-12-11|2480.16
#2024-12-12|2467.46
#2024-12-13|2483.22
#2024-12-16|2480.23
#2024-12-17|2457.23
#2024-12-18|2461.88
#2024-12-19|2422.98
#2024-12-20|2416.22
#2024-12-23|2415.46
#2024-12-24|2414.72
#2024-12-25|2414.72
#2024-12-26|2418.78
#2024-12-27|2456.94
#2024-12-30|2452.37
#2024-12-31|2464.18
#2025-01-01|2464.18
#2025-01-02|2449.60
#2025-01-03|2423.91
#2025-01-06|2492.01
#2025-01-07|2497.87
#2025-01-08|2483.22
#2025-01-09|2469.07
#2025-01-10|2429.45
#2025-01-13|2411.72
#2025-01-14|2466.40
#2025-01-15|2520.29
#2025-01-16|2541.10
#2025-01-17|2550.91
#2025-01-20|2597.48
#2025-01-21|2596.20
#2025-01-22|2604.79
#2025-01-23|2632.29
#2025-01-24|2659.12
#2025-01-27|2677.16
#2025-01-28|2678.15
#2025-01-29|2676.83
#2025-01-30|2706.01
#2025-01-31|2696.74
#2025-02-03|2637.04
#2025-02-04|2718.78
#2025-02-05|2719.37
#2025-02-06|2787.27
#2025-02-07|2813.55
#2025-02-10|2804.63
#2025-02-11|2843.54
#2025-02-12|2873.67
#2025-02-13|2871.70
#2025-02-14|2883.56
#2025-02-17|2877.92
#2025-02-18|2906.14
#2025-02-19|2858.20
#2025-02-20|2878.54
#2025-02-21|2885.18
#2025-02-24|2889.96
#2025-02-25|2933.60
#2025-02-26|2975.34
#2025-02-27|2934.83
#2025-02-28|2925.42
#2025-03-03|2992.99
#2025-03-04|2944.49
#2025-03-05|3097.65
#2025-03-06|3178.96
#2025-03-07|3183.39
#2025-03-10|3108.73
#2025-03-11|3092.63
#2025-03-12|3130.12
#2025-03-13|3105.67
#2025-03-14|3162.97
#2025-03-17|3235.03
#2025-03-18|3305.01
#2025-03-19|3303.52
#2025-03-20|3255.48
#2025-03-21|3247.87
#2025-03-24|3248.43
#2025-03-25|3317.75
#2025-03-26|3289.30
#2025-03-27|3279.81
#2025-03-28|3257.54
#2025-03-31|3192.81
#2025-04-01|3242.86
#2025-04-02|3245.79
#2025-04-03|3136.20
#2025-04-04|2967.80
#2025-04-07|2815.53
#2025-04-08|2871.26
#2025-04-09|2823.25
#2025-04-10|2996.48
#2025-04-11|3025.49
#2025-04-14|3130.38
#2025-04-15|3203.84
#2025-04-16|3239.57
#2025-04-17|3225.37
#2025-04-18|3225.37
#2025-04-21|3267.42
#2025-04-22|3308.58
#2025-04-23|3337.84
#2025-04-24|3319.87
#2025-04-25|3351.79
#2025-04-28|3395.95
#2025-04-29|3425.70
#2025-04-30|3434.51
#2025-05-01|3408.53
#2025-05-02|3503.18
#2025-05-05|3525.94
#2025-05-06|3501.64
#2025-05-07|3505.07
#2025-05-08|3521.07
#2025-05-09|3545.71
#2025-05-12|3499.73
#2025-05-13|3510.65
#2025-05-14|3558.56
#2025-05-15|3547.88
#2025-05-16|3553.28
#2025-05-19|3636.32
#2025-05-20|3657.48
#2025-05-21|3686.74
#2025-05-22|3653.97
#2025-05-23|3610.76
#2025-05-26|3682.36
#2025-05-27|3667.88
#2025-05-28|3621.82
#2025-05-29|3660.15
#2025-05-30|3661.14
#2025-06-02|3704.66
#2025-06-03|3705.53
#2025-06-04|3708.28
#2025-06-05|3748.36
#2025-06-06|3749.59
#2025-06-09|3749.55
#2025-06-10|3687.86
#2025-06-11|3706.49
#2025-06-12|3741.76
#2025-06-13|3691.22
#2025-06-16|3779.70
#2025-06-17|3693.69
#2025-06-18|3711.96
#2025-06-19|3639.10
#2025-06-20|3689.98
#2025-06-23|3637.75
#2025-06-24|3726.79
#2025-06-25|3714.18
#2025-06-26|3740.59
#2025-06-27|3805.70
#2025-06-30|3788.24
#2025-07-01|3754.08
#2025-07-02|3770.47
#2025-07-03|3800.77
#2025-07-04|3754.71
#2025-07-07|3795.96
#2025-07-08|3788.04
#2025-07-09|3888.26
#2025-07-10|3832.42
#2025-07-11|3805.41
#2025-07-14|3811.54
#2025-07-15|3754.64
#2025-07-16|3743.02
#2025-07-17|3777.02
#2025-07-18|3828.44
#2025-07-21|3849.04
#2025-07-22|3819.11
#2025-07-23|3868.81
#2025-07-24|3902.06
#2025-07-25|3884.35
#2025-07-28|3815.24
#2025-07-29|3807.38
#2025-07-30|3815.60
#2025-07-31|3850.25
#2025-08-01|3699.94
#2025-08-04|3768.86
#2025-08-05|3788.64
#2025-08-06|3839.66
#2025-08-07|3882.60
#2025-08-08|3938.04
#2025-08-11|3928.02
#2025-08-12|3971.37
#2025-08-13|4022.69
#2025-08-14|4039.88
#2025-08-15|4072.91
#2025-08-18|3998.85
#2025-08-19|4026.09
#2025-08-20|4039.10
#2025-08-21|4007.34
#2025-08-22|4041.57
#2025-08-25|3900.03
#2025-08-26|3720.17
#2025-08-27|3708.22
#2025-08-28|3743.70
#2025-08-29|3752.21
#2025-09-01|3759.74
#2025-09-02|3689.29
#2025-09-03|3704.53
#2025-09-04|3755.97
#2025-09-05|3746.47
#2025-09-08|3773.36
#2025-09-09|3797.21
#2025-09-10|3822.84
#2025-09-11|3878.80
#2025-09-12|3872.20
#2025-09-15|3928.09
#2025-09-16|3883.97
#2025-09-17|3852.01
#2025-09-18|3852.97
#2025-09-19|3882.81
#2025-09-22|3872.19
#2025-09-23|3877.67
#2025-09-24|3839.66
#2025-09-25|3815.33
#2025-09-26|3886.98
#2025-09-29|3888.97
#2025-09-30|3891.83
#2025-10-01|3917.49
#2025-10-02|3889.92
#2025-10-03|3902.72
#2025-10-06|3784.78
#2025-10-07|3743.03
#2025-10-08|3779.49
#2025-10-09|3775.71
#2025-10-10|3757.39
#2025-10-13|3748.61
#2025-10-14|3799.62
#2025-10-15|3831.66
#2025-10-16|3878.88
#2025-10-17|3753.57
#2025-10-20|3634.41
#2025-10-21|3606.92
#2025-10-22|3615.19
#2025-10-23|3634.32
#2025-10-24|3637.35
#2025-10-27|3657.75
#2025-10-28|3624.39
#2025-10-29|3620.77
#2025-10-30|3552.02
#2025-10-31|3518.10
#2025-11-03|3495.85
#2025-11-04|3486.01
#2025-11-05|3486.74
#2025-11-06|3496.88
#2025-11-07|3493.64
#2025-11-10|3557.35
#2025-11-11|3592.88
#2025-11-12|3655.79
#2025-11-13|3699.89
#2025-11-14|3646.79
#2025-11-17|3622.93
#2025-11-18|3552.88
#2025-11-19|3550.48
#2025-11-20|3600.85
#2025-11-21|3607.77
#2025-11-24|3624.11
#2025-11-25|3683.87
#2025-11-26|3733.51
#2025-11-27|3766.12
#2025-11-28|3776.18
#2025-12-01|3763.16
#2025-12-02|3800.43
#2025-12-03|3780.17
#2025-12-04|3842.33
#2025-12-05|3817.11
#2025-12-08|3850.54
#2025-12-09|3884.88
#2025-12-10|3886.39
#2025-12-11|3983.71
#2025-12-12|3971.27
#2025-12-15|4020.16
#2025-12-16|4017.20
#2025-12-17|4076.97
#2025-12-18|4079.71
#2025-12-19|4099.77
#2025-12-22|4107.38
#2025-12-23|4121.79
#2025-12-24|4120.27
#2025-12-25|4120.27
#2025-12-26|4119.92
#2025-12-29|4103.20
#2025-12-30|4145.47
#2025-12-31|4120.90
#2026-01-01|4120.90
#2026-01-02|4156.40
#2026-01-05|4144.07
#2026-01-06|4097.10
#2026-01-07|4057.02
#2026-01-08|4120.99
#2026-01-09|4173.13
#2026-01-12|4171.91
#2026-01-13|4138.81
#2026-01-14|4158.46
#2026-01-15|4157.58
#2026-01-16|4140.05
#2026-01-19|4137.24
#2026-01-20|4141.89
#2026-01-21|4084.98
#2026-01-22|4178.72
#2026-01-23|4154.88
#2026-01-26|4236.91
#2026-01-27|4298.31
#2026-01-28|4296.84
#2026-01-29|4292.28
#2026-01-30|4335.73
#2026-02-02|4364.34
#2026-02-03|4383.99
#2026-02-04|4373.15
#2026-02-05|4346.45
#2026-02-06|4367.23
#2026-02-09|4457.99
#2026-02-10|4387.07
#2026-02-11|4315.74
#2026-02-12|4298.54
#2026-02-13|4186.76
#2026-02-16|4248.20
#2026-02-17|4317.37
#2026-02-18|4386.15
#2026-02-19|4355.03
#2026-02-20|4430.38
#2026-02-23|4462.16
#2026-02-24|4429.04
#2026-02-25|4519.72
#2026-02-26|4536.25
#2026-02-27|4527.97
#2026-03-02|4351.15
#2026-03-03|4136.92
#2026-03-04|4207.50
#2026-03-05|4090.21
#2026-03-06|4052.57
#2026-03-09|4009.75
#2026-03-10|4142.90
#2026-03-11|4108.29
#2026-03-12|4004.05
#2026-03-13|3948.57
#2026-03-16|3975.35
#2026-03-17|4042.60
#2026-03-18|4083.91
#2026-03-19|3960.97
#2026-03-20|3867.47
#2026-03-23|3938.34
#2026-03-24|3926.68
#2026-03-25|3979.95
#2026-03-26|3893.28
#2026-03-27|3857.81
#2026-03-30|3858.78
#2026-03-31|3901.58
#2026-04-01|4103.87
#2026-04-02|4032.91
#2026-04-03|4032.91
#2026-04-06|4029.94
#2026-04-07|4047.05
#2026-04-08|4311.82