Table Data - Nasdaq France Industrials Index
| Title | Nasdaq France Industrials Index |
|---|---|
| Series ID | NASDAQNQFR50 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:51 PM CDT |
| Notes | For more information about this series, see: NQFR50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 575.21 |
| 2001-04-02 | 571.10 |
| 2001-04-03 | 550.15 |
| 2001-04-04 | 574.03 |
| 2001-04-05 | 571.42 |
| 2001-04-06 | 572.25 |
| 2001-04-09 | 577.85 |
| 2001-04-10 | 582.70 |
| 2001-04-11 | 583.74 |
| 2001-04-12 | 594.32 |
| 2001-04-13 | . |
| 2001-04-16 | 588.20 |
| 2001-04-17 | 584.50 |
| 2001-04-18 | 591.63 |
| 2001-04-19 | 604.94 |
| 2001-04-20 | 615.17 |
| 2001-04-23 | 605.61 |
| 2001-04-24 | 608.77 |
| 2001-04-25 | 607.11 |
| 2001-04-26 | 613.11 |
| 2001-04-27 | 620.38 |
| 2001-04-30 | 621.01 |
| 2001-05-01 | 624.30 |
| 2001-05-02 | 622.19 |
| 2001-05-03 | 616.83 |
| 2001-05-04 | 614.79 |
| 2001-05-07 | 616.12 |
| 2001-05-08 | 615.23 |
| 2001-05-09 | 614.99 |
| 2001-05-10 | 617.76 |
| 2001-05-11 | 612.32 |
| 2001-05-14 | 605.58 |
| 2001-05-15 | 619.01 |
| 2001-05-16 | 622.97 |
| 2001-05-17 | 627.22 |
| 2001-05-18 | 627.79 |
| 2001-05-21 | 625.81 |
| 2001-05-22 | 620.74 |
| 2001-05-23 | 615.04 |
| 2001-05-24 | 612.45 |
| 2001-05-25 | 604.70 |
| 2001-05-28 | . |
| 2001-05-29 | 602.96 |
| 2001-05-30 | 593.44 |
| 2001-05-31 | 596.49 |
| 2001-06-01 | 593.06 |
| 2001-06-04 | 593.83 |
| 2001-06-05 | 598.31 |
| 2001-06-06 | 598.38 |
| 2001-06-07 | 603.15 |
| 2001-06-08 | 595.55 |
| 2001-06-11 | 584.67 |
| 2001-06-12 | 579.65 |
| 2001-06-13 | 583.14 |
| 2001-06-14 | 578.87 |
| 2001-06-15 | 574.53 |
| 2001-06-18 | 563.69 |
| 2001-06-19 | 570.50 |
| 2001-06-20 | 557.10 |
| 2001-06-21 | 556.10 |
| 2001-06-22 | 565.33 |
| 2001-06-25 | 570.83 |
| 2001-06-26 | 557.81 |
| 2001-06-27 | 551.98 |
| 2001-06-28 | 548.47 |
| 2001-06-29 | 554.02 |
| 2001-07-02 | 559.78 |
| 2001-07-03 | 560.13 |
| 2001-07-04 | . |
| 2001-07-05 | 552.47 |
| 2001-07-06 | 551.20 |
| 2001-07-09 | 551.44 |
| 2001-07-10 | 554.15 |
| 2001-07-11 | 551.43 |
| 2001-07-12 | 550.18 |
| 2001-07-13 | 554.11 |
| 2001-07-16 | 554.59 |
| 2001-07-17 | 550.30 |
| 2001-07-18 | 566.01 |
| 2001-07-19 | 560.06 |
| 2001-07-20 | 560.93 |
| 2001-07-23 | 556.97 |
| 2001-07-24 | 555.00 |
| 2001-07-25 | 545.43 |
| 2001-07-26 | 551.11 |
| 2001-07-27 | 562.60 |
| 2001-07-30 | 568.90 |
| 2001-07-31 | 569.02 |
| 2001-08-01 | 574.04 |
| 2001-08-02 | 581.03 |
| 2001-08-03 | 585.79 |
| 2001-08-06 | 583.95 |
| 2001-08-07 | 575.56 |
| 2001-08-08 | 573.84 |
| 2001-08-09 | 573.78 |
| 2001-08-10 | 578.43 |
| 2001-08-13 | 586.50 |
| 2001-08-14 | 586.90 |
| 2001-08-15 | 590.56 |
| 2001-08-16 | 589.42 |
| 2001-08-17 | 581.09 |
| 2001-08-20 | 576.26 |
| 2001-08-21 | 582.56 |
| 2001-08-22 | 587.53 |
| 2001-08-23 | 584.69 |
| 2001-08-24 | 589.55 |
| 2001-08-27 | 585.06 |
| 2001-08-28 | 579.18 |
| 2001-08-29 | 580.31 |
| 2001-08-30 | 570.05 |
| 2001-08-31 | 565.82 |
| 2001-09-03 | . |
| 2001-09-04 | 550.60 |
| 2001-09-05 | 544.74 |
| 2001-09-06 | 532.72 |
| 2001-09-07 | 531.33 |
| 2001-09-10 | 516.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 469.96 |
| 2001-09-18 | 461.08 |
| 2001-09-19 | 461.45 |
| 2001-09-20 | 434.84 |
| 2001-09-21 | 427.66 |
| 2001-09-24 | 449.17 |
| 2001-09-25 | 469.01 |
| 2001-09-26 | 475.34 |
| 2001-09-27 | 468.57 |
| 2001-09-28 | 450.07 |
| 2001-10-01 | 447.79 |
| 2001-10-02 | 448.80 |
| 2001-10-03 | 440.06 |
| 2001-10-04 | 458.95 |
| 2001-10-05 | 459.98 |
| 2001-10-08 | 454.90 |
| 2001-10-09 | 460.08 |
| 2001-10-10 | 465.53 |
| 2001-10-11 | 472.83 |
| 2001-10-12 | 476.72 |
| 2001-10-15 | 473.38 |
| 2001-10-16 | 484.20 |
| 2001-10-17 | 488.79 |
| 2001-10-18 | 480.75 |
| 2001-10-19 | 470.71 |
| 2001-10-22 | 469.55 |
| 2001-10-23 | 484.99 |
| 2001-10-24 | 490.58 |
| 2001-10-25 | 486.24 |
| 2001-10-26 | 493.22 |
| 2001-10-29 | 493.54 |
| 2001-10-30 | 480.86 |
| 2001-10-31 | 481.30 |
| 2001-11-01 | 480.58 |
| 2001-11-02 | 483.19 |
| 2001-11-05 | 489.24 |
| 2001-11-06 | 479.50 |
| 2001-11-07 | 477.01 |
| 2001-11-08 | 480.50 |
| 2001-11-09 | 479.33 |
| 2001-11-12 | 470.32 |
| 2001-11-13 | 475.15 |
| 2001-11-14 | 485.51 |
| 2001-11-15 | 495.21 |
| 2001-11-16 | 503.12 |
| 2001-11-19 | 505.90 |
| 2001-11-20 | 497.99 |
| 2001-11-21 | 494.34 |
| 2001-11-22 | . |
| 2001-11-23 | 496.32 |
| 2001-11-26 | 500.98 |
| 2001-11-27 | 500.25 |
| 2001-11-28 | 492.44 |
| 2001-11-29 | 490.15 |
| 2001-11-30 | 499.92 |
| 2001-12-03 | 495.10 |
| 2001-12-04 | 502.37 |
| 2001-12-05 | 515.21 |
| 2001-12-06 | 520.77 |
| 2001-12-07 | 521.89 |
| 2001-12-10 | 514.31 |
| 2001-12-11 | 511.81 |
| 2001-12-12 | 512.40 |
| 2001-12-13 | 504.15 |
| 2001-12-14 | 504.06 |
| 2001-12-17 | 513.40 |
| 2001-12-18 | 514.50 |
| 2001-12-19 | 508.82 |
| 2001-12-20 | 498.60 |
| 2001-12-21 | 497.16 |
| 2001-12-24 | 489.37 |
| 2001-12-25 | . |
| 2001-12-26 | 489.82 |
| 2001-12-27 | 499.86 |
| 2001-12-28 | 502.08 |
| 2001-12-31 | 506.98 |
| 2002-01-01 | . |
| 2002-01-02 | 511.28 |
| 2002-01-03 | 522.20 |
| 2002-01-04 | 524.65 |
| 2002-01-07 | 520.48 |
| 2002-01-08 | 519.10 |
| 2002-01-09 | 521.61 |
| 2002-01-10 | 516.57 |
| 2002-01-11 | 515.74 |
| 2002-01-14 | 507.87 |
| 2002-01-15 | 511.95 |
| 2002-01-16 | 496.35 |
| 2002-01-17 | 497.72 |
| 2002-01-18 | 492.95 |
| 2002-01-21 | . |
| 2002-01-22 | 490.97 |
| 2002-01-23 | 487.25 |
| 2002-01-24 | 488.96 |
| 2002-01-25 | 482.05 |
| 2002-01-28 | 485.76 |
| 2002-01-29 | 478.81 |
| 2002-01-30 | 475.67 |
| 2002-01-31 | 480.94 |
| 2002-02-01 | 486.67 |
| 2002-02-04 | 482.32 |
| 2002-02-05 | 477.38 |
| 2002-02-06 | 479.23 |
| 2002-02-07 | 486.82 |
| 2002-02-08 | 483.82 |
| 2002-02-11 | 493.41 |
| 2002-02-12 | 491.09 |
| 2002-02-13 | 491.47 |
| 2002-02-14 | 498.39 |
| 2002-02-15 | 503.20 |
| 2002-02-18 | . |
| 2002-02-19 | 493.30 |
| 2002-02-20 | 488.08 |
| 2002-02-21 | 494.75 |
| 2002-02-22 | 492.40 |
| 2002-02-25 | 496.03 |
| 2002-02-26 | 503.38 |
| 2002-02-27 | 505.96 |
| 2002-02-28 | 507.78 |
| 2002-03-01 | 512.62 |
| 2002-03-04 | 526.96 |
| 2002-03-05 | 527.11 |
| 2002-03-06 | 531.51 |
| 2002-03-07 | 544.57 |
| 2002-03-08 | 542.61 |
| 2002-03-11 | 536.53 |
| 2002-03-12 | 529.46 |
| 2002-03-13 | 531.92 |
| 2002-03-14 | 540.33 |
| 2002-03-15 | 543.94 |
| 2002-03-18 | 547.32 |
| 2002-03-19 | 547.32 |
| 2002-03-20 | 546.23 |
| 2002-03-21 | 543.21 |
| 2002-03-22 | 542.64 |
| 2002-03-25 | 540.03 |
| 2002-03-26 | 540.19 |
| 2002-03-27 | 538.70 |
| 2002-03-28 | 543.00 |
| 2002-03-29 | . |
| 2002-04-01 | 547.48 |
| 2002-04-02 | 546.04 |
| 2002-04-03 | 546.00 |
| 2002-04-04 | 538.77 |
| 2002-04-05 | 533.72 |
| 2002-04-08 | 525.51 |
| 2002-04-09 | 531.38 |
| 2002-04-10 | 539.84 |
| 2002-04-11 | 537.82 |
| 2002-04-12 | 539.64 |
| 2002-04-15 | 541.92 |
| 2002-04-16 | 548.53 |
| 2002-04-17 | 555.21 |
| 2002-04-18 | 552.64 |
| 2002-04-19 | 552.44 |
| 2002-04-22 | 552.08 |
| 2002-04-23 | 552.08 |
| 2002-04-24 | 544.73 |
| 2002-04-25 | 541.65 |
| 2002-04-26 | 544.07 |
| 2002-04-29 | 543.61 |
| 2002-04-30 | 547.46 |
| 2002-05-01 | 550.56 |
| 2002-05-02 | 547.28 |
| 2002-05-03 | 552.49 |
| 2002-05-06 | 554.54 |
| 2002-05-07 | 545.87 |
| 2002-05-08 | 552.38 |
| 2002-05-09 | 550.13 |
| 2002-05-10 | 552.98 |
| 2002-05-13 | 557.56 |
| 2002-05-14 | 557.71 |
| 2002-05-15 | 565.42 |
| 2002-05-16 | 569.82 |
| 2002-05-17 | 576.45 |
| 2002-05-20 | 577.00 |
| 2002-05-21 | 573.89 |
| 2002-05-22 | 571.37 |
| 2002-05-23 | 564.06 |
| 2002-05-24 | 567.11 |
| 2002-05-27 | . |
| 2002-05-28 | 567.49 |
| 2002-05-29 | 569.20 |
| 2002-05-30 | 562.59 |
| 2002-05-31 | 567.96 |
| 2002-06-03 | 562.17 |
| 2002-06-04 | 554.46 |
| 2002-06-05 | 548.74 |
| 2002-06-06 | 554.33 |
| 2002-06-07 | 546.34 |
| 2002-06-10 | 550.28 |
| 2002-06-11 | 551.45 |
| 2002-06-12 | 548.84 |
| 2002-06-13 | 539.07 |
| 2002-06-14 | 525.57 |
| 2002-06-17 | 539.75 |
| 2002-06-18 | 543.18 |
| 2002-06-19 | 543.46 |
| 2002-06-20 | 535.69 |
| 2002-06-21 | 534.57 |
| 2002-06-24 | 528.93 |
| 2002-06-25 | 533.60 |
| 2002-06-26 | 539.72 |
| 2002-06-27 | 541.51 |
| 2002-06-28 | 557.01 |
| 2002-07-01 | 553.81 |
| 2002-07-02 | 546.30 |
| 2002-07-03 | 530.23 |
| 2002-07-04 | . |
| 2002-07-05 | 548.73 |
| 2002-07-08 | 556.01 |
| 2002-07-09 | 550.50 |
| 2002-07-10 | 537.25 |
| 2002-07-11 | 520.08 |
| 2002-07-12 | 516.94 |
| 2002-07-15 | 512.08 |
| 2002-07-16 | 505.21 |
| 2002-07-17 | 516.42 |
| 2002-07-18 | 519.54 |
| 2002-07-19 | 508.94 |
| 2002-07-22 | 483.52 |
| 2002-07-23 | 472.26 |
| 2002-07-24 | 466.01 |
| 2002-07-25 | 474.43 |
| 2002-07-26 | 442.57 |
| 2002-07-29 | 458.72 |
| 2002-07-30 | 468.25 |
| 2002-07-31 | 468.98 |
| 2002-08-01 | 454.70 |
| 2002-08-02 | 441.26 |
| 2002-08-05 | 426.16 |
| 2002-08-06 | 429.79 |
| 2002-08-07 | 435.67 |
| 2002-08-08 | 450.90 |
| 2002-08-09 | 458.68 |
| 2002-08-12 | 451.14 |
| 2002-08-13 | 447.87 |
| 2002-08-14 | 442.02 |
| 2002-08-15 | 446.25 |
| 2002-08-16 | 447.87 |
| 2002-08-19 | 453.67 |
| 2002-08-20 | 455.37 |
| 2002-08-21 | 468.33 |
| 2002-08-22 | 479.22 |
| 2002-08-23 | 473.75 |
| 2002-08-26 | 469.06 |
| 2002-08-27 | 483.70 |
| 2002-08-28 | 471.29 |
| 2002-08-29 | 465.11 |
| 2002-08-30 | 462.22 |
| 2002-09-02 | . |
| 2002-09-03 | 447.78 |
| 2002-09-04 | 447.98 |
| 2002-09-05 | 442.38 |
| 2002-09-06 | 445.50 |
| 2002-09-09 | 443.36 |
| 2002-09-10 | 445.16 |
| 2002-09-11 | 457.88 |
| 2002-09-12 | 448.07 |
| 2002-09-13 | 440.72 |
| 2002-09-16 | 434.45 |
| 2002-09-17 | 431.73 |
| 2002-09-18 | 419.23 |
| 2002-09-19 | 413.72 |
| 2002-09-20 | 415.15 |
| 2002-09-23 | 401.87 |
| 2002-09-24 | 393.10 |
| 2002-09-25 | 393.59 |
| 2002-09-26 | 405.24 |
| 2002-09-27 | 404.21 |
| 2002-09-30 | 394.02 |
| 2002-10-01 | 385.49 |
| 2002-10-02 | 386.09 |
| 2002-10-03 | 381.20 |
| 2002-10-04 | 364.25 |
| 2002-10-07 | 360.38 |
| 2002-10-08 | 359.49 |
| 2002-10-09 | 353.01 |
| 2002-10-10 | 361.47 |
| 2002-10-11 | 378.73 |
| 2002-10-14 | 375.61 |
| 2002-10-15 | 394.01 |
| 2002-10-16 | 399.32 |
| 2002-10-17 | 414.18 |
| 2002-10-18 | 406.91 |
| 2002-10-21 | 408.47 |
| 2002-10-22 | 398.66 |
| 2002-10-23 | 385.34 |
| 2002-10-24 | 386.90 |
| 2002-10-25 | 382.36 |
| 2002-10-28 | 391.37 |
| 2002-10-29 | 374.76 |
| 2002-10-30 | 389.51 |
| 2002-10-31 | 400.16 |
| 2002-11-01 | 398.20 |
| 2002-11-04 | 422.27 |
| 2002-11-05 | 429.99 |
| 2002-11-06 | 420.46 |
| 2002-11-07 | 416.67 |
| 2002-11-08 | 412.82 |
| 2002-11-11 | 407.31 |
| 2002-11-12 | 414.85 |
| 2002-11-13 | 410.41 |
| 2002-11-14 | 422.05 |
| 2002-11-15 | 425.04 |
| 2002-11-18 | 432.29 |
| 2002-11-19 | 428.92 |
| 2002-11-20 | 421.75 |
| 2002-11-21 | 433.06 |
| 2002-11-22 | 439.11 |
| 2002-11-25 | 433.90 |
| 2002-11-26 | 428.64 |
| 2002-11-27 | 432.43 |
| 2002-11-28 | . |
| 2002-11-29 | 446.06 |
| 2002-12-02 | 445.43 |
| 2002-12-03 | 439.38 |
| 2002-12-04 | 431.12 |
| 2002-12-05 | 424.95 |
| 2002-12-06 | 426.57 |
| 2002-12-09 | 423.37 |
| 2002-12-10 | 418.78 |
| 2002-12-11 | 421.26 |
| 2002-12-12 | 422.18 |
| 2002-12-13 | 416.19 |
| 2002-12-16 | 424.15 |
| 2002-12-17 | 421.01 |
| 2002-12-18 | 406.42 |
| 2002-12-19 | 406.70 |
| 2002-12-20 | 412.01 |
| 2002-12-23 | 408.80 |
| 2002-12-24 | 409.47 |
| 2002-12-25 | . |
| 2002-12-26 | 410.50 |
| 2002-12-27 | 408.94 |
| 2002-12-30 | 409.56 |
| 2002-12-31 | 417.41 |
| 2003-01-01 | . |
| 2003-01-02 | 429.84 |
| 2003-01-03 | 436.97 |
| 2003-01-06 | 440.86 |
| 2003-01-07 | 434.04 |
| 2003-01-08 | 423.88 |
| 2003-01-09 | 430.33 |
| 2003-01-10 | 431.91 |
| 2003-01-13 | 431.92 |
| 2003-01-14 | 433.42 |
| 2003-01-15 | 427.42 |
| 2003-01-16 | 431.49 |
| 2003-01-17 | 429.66 |
| 2003-01-20 | . |
| 2003-01-21 | 420.78 |
| 2003-01-22 | 411.39 |
| 2003-01-23 | 401.36 |
| 2003-01-24 | 402.89 |
| 2003-01-27 | 387.12 |
| 2003-01-28 | 389.77 |
| 2003-01-29 | 388.61 |
| 2003-01-30 | 392.64 |
| 2003-01-31 | 396.62 |
| 2003-02-03 | 401.44 |
| 2003-02-04 | 392.88 |
| 2003-02-05 | 396.90 |
| 2003-02-06 | 394.76 |
| 2003-02-07 | 386.80 |
| 2003-02-10 | 379.65 |
| 2003-02-11 | 386.58 |
| 2003-02-12 | 387.54 |
| 2003-02-13 | 387.29 |
| 2003-02-14 | 389.77 |
| 2003-02-17 | . |
| 2003-02-18 | 394.77 |
| 2003-02-19 | 390.49 |
| 2003-02-20 | 385.28 |
| 2003-02-21 | 384.45 |
| 2003-02-24 | 377.12 |
| 2003-02-25 | 359.99 |
| 2003-02-26 | 358.60 |
| 2003-02-27 | 366.96 |
| 2003-02-28 | 374.25 |
| 2003-03-03 | 373.39 |
| 2003-03-04 | 366.31 |
| 2003-03-05 | 364.40 |
| 2003-03-06 | 362.50 |
| 2003-03-07 | 359.86 |
| 2003-03-10 | 346.87 |
| 2003-03-11 | 347.19 |
| 2003-03-12 | 331.74 |
| 2003-03-13 | 349.40 |
| 2003-03-14 | 366.74 |
| 2003-03-17 | 371.48 |
| 2003-03-18 | 370.56 |
| 2003-03-19 | 375.47 |
| 2003-03-20 | 370.57 |
| 2003-03-21 | 383.62 |
| 2003-03-24 | 365.60 |
| 2003-03-25 | 372.48 |
| 2003-03-26 | 371.02 |
| 2003-03-27 | 365.41 |
| 2003-03-28 | 362.54 |
| 2003-03-31 | 358.84 |
| 2003-04-01 | 355.95 |
| 2003-04-02 | 364.66 |
| 2003-04-03 | 373.05 |
| 2003-04-04 | 375.29 |
| 2003-04-07 | 387.69 |
| 2003-04-08 | 378.77 |
| 2003-04-09 | 379.61 |
| 2003-04-10 | 378.26 |
| 2003-04-11 | 379.11 |
| 2003-04-14 | 382.91 |
| 2003-04-15 | 387.10 |
| 2003-04-16 | 386.12 |
| 2003-04-17 | 388.63 |
| 2003-04-18 | . |
| 2003-04-21 | 386.96 |
| 2003-04-22 | 392.50 |
| 2003-04-23 | 393.99 |
| 2003-04-24 | 389.96 |
| 2003-04-25 | 395.59 |
| 2003-04-28 | 402.22 |
| 2003-04-29 | 412.45 |
| 2003-04-30 | 415.43 |
| 2003-05-01 | 419.24 |
| 2003-05-02 | 418.23 |
| 2003-05-05 | 429.39 |
| 2003-05-06 | 440.11 |
| 2003-05-07 | 433.46 |
| 2003-05-08 | 426.47 |
| 2003-05-09 | 432.59 |
| 2003-05-12 | 428.54 |
| 2003-05-13 | 428.20 |
| 2003-05-14 | 431.37 |
| 2003-05-15 | 428.34 |
| 2003-05-16 | 432.07 |
| 2003-05-19 | 423.97 |
| 2003-05-20 | 426.23 |
| 2003-05-21 | 429.21 |
| 2003-05-22 | 428.20 |
| 2003-05-23 | 424.96 |
| 2003-05-26 | . |
| 2003-05-27 | 429.88 |
| 2003-05-28 | 427.20 |
| 2003-05-29 | 434.34 |
| 2003-05-30 | 438.23 |
| 2003-06-02 | 441.16 |
| 2003-06-03 | 438.75 |
| 2003-06-04 | 441.84 |
| 2003-06-05 | 450.17 |
| 2003-06-06 | 454.79 |
| 2003-06-09 | 452.86 |
| 2003-06-10 | 455.03 |
| 2003-06-11 | 462.14 |
| 2003-06-12 | 464.08 |
| 2003-06-13 | 462.55 |
| 2003-06-16 | 478.56 |
| 2003-06-17 | 478.46 |
| 2003-06-18 | 467.11 |
| 2003-06-19 | 467.14 |
| 2003-06-20 | 470.50 |
| 2003-06-23 | 453.06 |
| 2003-06-24 | 448.47 |
| 2003-06-25 | 451.17 |
| 2003-06-26 | 445.59 |
| 2003-06-27 | 451.26 |
| 2003-06-30 | 448.31 |
| 2003-07-01 | 447.08 |
| 2003-07-02 | 452.68 |
| 2003-07-03 | 460.15 |
| 2003-07-04 | . |
| 2003-07-07 | 469.61 |
| 2003-07-08 | 472.46 |
| 2003-07-09 | 468.94 |
| 2003-07-10 | 462.42 |
| 2003-07-11 | 465.42 |
| 2003-07-14 | 472.73 |
| 2003-07-15 | 471.18 |
| 2003-07-16 | 468.51 |
| 2003-07-17 | 462.31 |
| 2003-07-18 | 465.14 |
| 2003-07-21 | 462.29 |
| 2003-07-22 | 460.35 |
| 2003-07-23 | 460.95 |
| 2003-07-24 | 472.52 |
| 2003-07-25 | 473.39 |
| 2003-07-28 | 481.32 |
| 2003-07-29 | 482.13 |
| 2003-07-30 | 483.31 |
| 2003-07-31 | 486.76 |
| 2003-08-01 | 485.99 |
| 2003-08-04 | 485.17 |
| 2003-08-05 | 491.42 |
| 2003-08-06 | 486.98 |
| 2003-08-07 | 484.55 |
| 2003-08-08 | 482.77 |
| 2003-08-11 | 483.52 |
| 2003-08-12 | 481.80 |
| 2003-08-13 | 483.63 |
| 2003-08-14 | 485.86 |
| 2003-08-15 | 495.03 |
| 2003-08-18 | 491.89 |
| 2003-08-19 | 493.91 |
| 2003-08-20 | 492.50 |
| 2003-08-21 | 484.67 |
| 2003-08-22 | 483.78 |
| 2003-08-25 | 479.88 |
| 2003-08-26 | 475.08 |
| 2003-08-27 | 476.89 |
| 2003-08-28 | 478.55 |
| 2003-08-29 | 482.10 |
| 2003-09-01 | . |
| 2003-09-02 | 489.97 |
| 2003-09-03 | 495.28 |
| 2003-09-04 | 497.28 |
| 2003-09-05 | 504.92 |
| 2003-09-08 | 508.18 |
| 2003-09-09 | 502.96 |
| 2003-09-10 | 492.75 |
| 2003-09-11 | 489.73 |
| 2003-09-12 | 491.95 |
| 2003-09-15 | 496.50 |
| 2003-09-16 | 496.48 |
| 2003-09-17 | 499.57 |
| 2003-09-18 | 506.45 |
| 2003-09-19 | 506.99 |
| 2003-09-22 | 499.07 |
| 2003-09-23 | 494.37 |
| 2003-09-24 | 494.30 |
| 2003-09-25 | 486.40 |
| 2003-09-26 | 483.32 |
| 2003-09-29 | 481.75 |
| 2003-09-30 | 476.43 |
| 2003-10-01 | 486.24 |
| 2003-10-02 | 485.51 |
| 2003-10-03 | 500.70 |
| 2003-10-06 | 502.23 |
| 2003-10-07 | 503.46 |
| 2003-10-08 | 508.14 |
| 2003-10-09 | 510.18 |
| 2003-10-10 | 511.74 |
| 2003-10-13 | 512.54 |
| 2003-10-14 | 513.32 |
| 2003-10-15 | 521.60 |
| 2003-10-16 | 518.99 |
| 2003-10-17 | 515.49 |
| 2003-10-20 | 518.24 |
| 2003-10-21 | 517.82 |
| 2003-10-22 | 512.14 |
| 2003-10-23 | 509.44 |
| 2003-10-24 | 514.90 |
| 2003-10-27 | 519.09 |
| 2003-10-28 | 521.97 |
| 2003-10-29 | 530.76 |
| 2003-10-30 | 535.91 |
| 2003-10-31 | 534.68 |
| 2003-11-03 | 537.16 |
| 2003-11-04 | 535.69 |
| 2003-11-05 | 532.74 |
| 2003-11-06 | 534.89 |
| 2003-11-07 | 544.51 |
| 2003-11-10 | 544.52 |
| 2003-11-11 | 541.19 |
| 2003-11-12 | 548.91 |
| 2003-11-13 | 554.38 |
| 2003-11-14 | 565.15 |
| 2003-11-17 | 550.23 |
| 2003-11-18 | 555.44 |
| 2003-11-19 | 552.10 |
| 2003-11-20 | 549.64 |
| 2003-11-21 | 561.05 |
| 2003-11-24 | 559.05 |
| 2003-11-25 | 560.75 |
| 2003-11-26 | 569.42 |
| 2003-11-27 | . |
| 2003-11-28 | 575.23 |
| 2003-12-01 | 586.81 |
| 2003-12-02 | 593.85 |
| 2003-12-03 | 600.89 |
| 2003-12-04 | 598.93 |
| 2003-12-05 | 596.73 |
| 2003-12-08 | 594.86 |
| 2003-12-09 | 595.91 |
| 2003-12-10 | 595.13 |
| 2003-12-11 | 595.10 |
| 2003-12-12 | 604.35 |
| 2003-12-15 | 606.40 |
| 2003-12-16 | 603.71 |
| 2003-12-17 | 603.84 |
| 2003-12-18 | 599.39 |
| 2003-12-19 | 600.64 |
| 2003-12-22 | 605.66 |
| 2003-12-23 | 606.71 |
| 2003-12-24 | 610.77 |
| 2003-12-25 | . |
| 2003-12-26 | 610.53 |
| 2003-12-29 | 611.51 |
| 2003-12-30 | 613.55 |
| 2003-12-31 | 621.09 |
| 2004-01-01 | . |
| 2004-01-02 | 624.40 |
| 2004-01-05 | 625.26 |
| 2004-01-06 | 621.40 |
| 2004-01-07 | 617.35 |
| 2004-01-08 | 625.75 |
| 2004-01-09 | 626.33 |
| 2004-01-12 | 620.53 |
| 2004-01-13 | 619.85 |
| 2004-01-14 | 627.87 |
| 2004-01-15 | 623.72 |
| 2004-01-16 | 622.17 |
| 2004-01-19 | . |
| 2004-01-20 | 635.72 |
| 2004-01-21 | 638.35 |
| 2004-01-22 | 640.09 |
| 2004-01-23 | 639.81 |
| 2004-01-26 | 630.17 |
| 2004-01-27 | 639.37 |
| 2004-01-28 | 630.27 |
| 2004-01-29 | 613.52 |
| 2004-01-30 | 615.11 |
| 2004-02-02 | 622.20 |
| 2004-02-03 | 619.82 |
| 2004-02-04 | 615.03 |
| 2004-02-05 | 623.00 |
| 2004-02-06 | 634.17 |
| 2004-02-09 | 636.96 |
| 2004-02-10 | 638.15 |
| 2004-02-11 | 638.54 |
| 2004-02-12 | 649.80 |
| 2004-02-13 | 645.16 |
| 2004-02-16 | . |
| 2004-02-17 | 657.29 |
| 2004-02-18 | 655.46 |
| 2004-02-19 | 655.26 |
| 2004-02-20 | 647.66 |
| 2004-02-23 | 647.87 |
| 2004-02-24 | 644.78 |
| 2004-02-25 | 639.70 |
| 2004-02-26 | 636.57 |
| 2004-02-27 | 643.28 |
| 2004-03-01 | 650.48 |
| 2004-03-02 | 648.91 |
| 2004-03-03 | 643.30 |
| 2004-03-04 | 648.84 |
| 2004-03-05 | 664.09 |
| 2004-03-08 | 660.83 |
| 2004-03-09 | 652.52 |
| 2004-03-10 | 636.45 |
| 2004-03-11 | 621.80 |
| 2004-03-12 | 616.55 |
| 2004-03-15 | 603.36 |
| 2004-03-16 | 610.66 |
| 2004-03-17 | 621.04 |
| 2004-03-18 | 619.71 |
| 2004-03-19 | 619.12 |
| 2004-03-22 | 606.30 |
| 2004-03-23 | 607.03 |
| 2004-03-24 | 599.42 |
| 2004-03-25 | 608.80 |
| 2004-03-26 | 610.98 |
| 2004-03-29 | 620.94 |
| 2004-03-30 | 620.56 |
| 2004-03-31 | 625.25 |
| 2004-04-01 | 635.98 |
| 2004-04-02 | 637.29 |
| 2004-04-05 | 636.11 |
| 2004-04-06 | 635.08 |
| 2004-04-07 | 643.13 |
| 2004-04-08 | 640.51 |
| 2004-04-09 | . |
| 2004-04-12 | 638.72 |
| 2004-04-13 | 632.94 |
| 2004-04-14 | 625.63 |
| 2004-04-15 | 629.21 |
| 2004-04-16 | 634.12 |
| 2004-04-19 | 634.60 |
| 2004-04-20 | 639.85 |
| 2004-04-21 | 633.15 |
| 2004-04-22 | 639.74 |
| 2004-04-23 | 641.11 |
| 2004-04-26 | 650.16 |
| 2004-04-27 | 657.15 |
| 2004-04-28 | 646.14 |
| 2004-04-29 | 640.97 |
| 2004-04-30 | 639.78 |
| 2004-05-03 | 646.17 |
| 2004-05-04 | 649.37 |
| 2004-05-05 | 653.44 |
| 2004-05-06 | 636.25 |
| 2004-05-07 | 628.90 |
| 2004-05-10 | 605.46 |
| 2004-05-11 | 608.26 |
| 2004-05-12 | 602.90 |
| 2004-05-13 | 604.93 |
| 2004-05-14 | 603.44 |
| 2004-05-17 | 602.88 |
| 2004-05-18 | 603.19 |
| 2004-05-19 | 622.31 |
| 2004-05-20 | 611.46 |
| 2004-05-21 | 620.32 |
| 2004-05-24 | 621.02 |
| 2004-05-25 | 623.40 |
| 2004-05-26 | 629.57 |
| 2004-05-27 | 641.51 |
| 2004-05-28 | 634.79 |
| 2004-05-31 | . |
| 2004-06-01 | 626.03 |
| 2004-06-02 | 634.94 |
| 2004-06-03 | 633.82 |
| 2004-06-04 | 641.06 |
| 2004-06-07 | 646.71 |
| 2004-06-08 | 648.40 |
| 2004-06-09 | 637.25 |
| 2004-06-10 | 637.03 |
| 2004-06-11 | . |
| 2004-06-14 | 629.74 |
| 2004-06-15 | 635.21 |
| 2004-06-16 | 634.97 |
| 2004-06-17 | 638.14 |
| 2004-06-18 | 645.50 |
| 2004-06-21 | 644.27 |
| 2004-06-22 | 641.01 |
| 2004-06-23 | 646.44 |
| 2004-06-24 | 656.27 |
| 2004-06-25 | 649.73 |
| 2004-06-28 | 659.43 |
| 2004-06-29 | 655.11 |
| 2004-06-30 | 657.28 |
| 2004-07-01 | 653.57 |
| 2004-07-02 | 652.87 |
| 2004-07-05 | . |
| 2004-07-06 | 647.75 |
| 2004-07-07 | 650.57 |
| 2004-07-08 | 651.62 |
| 2004-07-09 | 648.37 |
| 2004-07-12 | 647.97 |
| 2004-07-13 | 646.93 |
| 2004-07-14 | 648.28 |
| 2004-07-15 | 642.69 |
| 2004-07-16 | 649.90 |
| 2004-07-19 | 645.61 |
| 2004-07-20 | 644.03 |
| 2004-07-21 | 642.76 |
| 2004-07-22 | 636.03 |
| 2004-07-23 | 627.86 |
| 2004-07-26 | 624.40 |
| 2004-07-27 | 627.88 |
| 2004-07-28 | 629.49 |
| 2004-07-29 | 637.05 |
| 2004-07-30 | 638.35 |
| 2004-08-02 | 635.55 |
| 2004-08-03 | 638.78 |
| 2004-08-04 | 632.11 |
| 2004-08-05 | 635.75 |
| 2004-08-06 | 628.38 |
| 2004-08-09 | 620.76 |
| 2004-08-10 | 627.85 |
| 2004-08-11 | 615.36 |
| 2004-08-12 | 614.75 |
| 2004-08-13 | 622.92 |
| 2004-08-16 | 627.00 |
| 2004-08-17 | 628.49 |
| 2004-08-18 | 625.97 |
| 2004-08-19 | 630.37 |
| 2004-08-20 | 629.07 |
| 2004-08-23 | 633.38 |
| 2004-08-24 | 631.18 |
| 2004-08-25 | 630.92 |
| 2004-08-26 | 636.26 |
| 2004-08-27 | 637.95 |
| 2004-08-30 | 635.55 |
| 2004-08-31 | 636.89 |
| 2004-09-01 | 640.35 |
| 2004-09-02 | 643.48 |
| 2004-09-03 | 641.81 |
| 2004-09-06 | . |
| 2004-09-07 | 650.01 |
| 2004-09-08 | 654.73 |
| 2004-09-09 | 649.89 |
| 2004-09-10 | 660.79 |
| 2004-09-13 | 664.86 |
| 2004-09-14 | 660.22 |
| 2004-09-15 | 652.06 |
| 2004-09-16 | 652.00 |
| 2004-09-17 | 656.00 |
| 2004-09-20 | 650.93 |
| 2004-09-21 | 657.58 |
| 2004-09-22 | 654.38 |
| 2004-09-23 | 650.58 |
| 2004-09-24 | 650.16 |
| 2004-09-27 | 650.42 |
| 2004-09-28 | 653.53 |
| 2004-09-29 | 662.59 |
| 2004-09-30 | 661.13 |
| 2004-10-01 | 676.25 |
| 2004-10-04 | 677.01 |
| 2004-10-05 | 681.42 |
| 2004-10-06 | 681.04 |
| 2004-10-07 | 680.95 |
| 2004-10-08 | 688.87 |
| 2004-10-11 | 683.32 |
| 2004-10-12 | 673.63 |
| 2004-10-13 | 672.98 |
| 2004-10-14 | 675.10 |
| 2004-10-15 | 681.10 |
| 2004-10-18 | 680.46 |
| 2004-10-19 | 689.37 |
| 2004-10-20 | 689.78 |
| 2004-10-21 | 691.03 |
| 2004-10-22 | 695.62 |
| 2004-10-25 | 688.98 |
| 2004-10-26 | 688.79 |
| 2004-10-27 | 692.46 |
| 2004-10-28 | 698.35 |
| 2004-10-29 | 696.11 |
| 2004-11-01 | 703.15 |
| 2004-11-02 | 705.45 |
| 2004-11-03 | 714.23 |
| 2004-11-04 | 717.89 |
| 2004-11-05 | 723.34 |
| 2004-11-08 | 727.29 |
| 2004-11-09 | 720.03 |
| 2004-11-10 | 722.99 |
| 2004-11-11 | 735.48 |
| 2004-11-12 | 736.26 |
| 2004-11-15 | 732.06 |
| 2004-11-16 | 728.52 |
| 2004-11-17 | 738.88 |
| 2004-11-18 | 735.21 |
| 2004-11-19 | 733.64 |
| 2004-11-22 | 729.76 |
| 2004-11-23 | 736.01 |
| 2004-11-24 | 737.83 |
| 2004-11-25 | . |
| 2004-11-26 | 743.08 |
| 2004-11-29 | 740.85 |
| 2004-11-30 | 738.70 |
| 2004-12-01 | 746.52 |
| 2004-12-02 | 748.43 |
| 2004-12-03 | 747.13 |
| 2004-12-06 | 747.69 |
| 2004-12-07 | 753.36 |
| 2004-12-08 | 744.00 |
| 2004-12-09 | 736.35 |
| 2004-12-10 | 738.48 |
| 2004-12-13 | 746.31 |
| 2004-12-14 | 743.33 |
| 2004-12-15 | 756.29 |
| 2004-12-16 | 745.72 |
| 2004-12-17 | 735.45 |
| 2004-12-20 | 752.66 |
| 2004-12-21 | 754.94 |
| 2004-12-22 | 759.17 |
| 2004-12-23 | 765.12 |
| 2004-12-24 | . |
| 2004-12-27 | 770.13 |
| 2004-12-28 | 769.14 |
| 2004-12-29 | 768.17 |
| 2004-12-30 | 771.81 |
| 2004-12-31 | 768.37 |
| 2005-01-03 | 772.18 |
| 2005-01-04 | 767.46 |
| 2005-01-05 | 759.73 |
| 2005-01-06 | 765.36 |
| 2005-01-07 | 753.84 |
| 2005-01-10 | 756.30 |
| 2005-01-11 | 756.58 |
| 2005-01-12 | 763.87 |
| 2005-01-13 | 771.62 |
| 2005-01-14 | 773.90 |
| 2005-01-17 | . |
| 2005-01-18 | 775.47 |
| 2005-01-19 | 779.33 |
| 2005-01-20 | 770.34 |
| 2005-01-21 | 777.41 |
| 2005-01-24 | 777.12 |
| 2005-01-25 | 778.07 |
| 2005-01-26 | 786.85 |
| 2005-01-27 | 790.69 |
#2005-01-28| 790.34
#2005-01-31| 801.30
#2005-02-01| 800.52
#2005-02-02| 804.55
#2005-02-03| 798.59
#2005-02-04| 808.55
#2005-02-07| 806.02
#2005-02-08| 796.25
#2005-02-09| 793.90
#2005-02-10| 799.61
#2005-02-11| 807.43
#2005-02-14| 811.49
#2005-02-15| 817.89
#2005-02-16| 814.70
#2005-02-17| 818.78
#2005-02-18| 819.66
#2005-02-21| .
#2005-02-22| 810.29
#2005-02-23| 805.88
#2005-02-24| 804.51
#2005-02-25| 817.44
#2005-02-28| 824.37
#2005-03-01| 821.91
#2005-03-02| 815.94
#2005-03-03| 815.97
#2005-03-04| 827.61
#2005-03-07| 826.80
#2005-03-08| 836.24
#2005-03-09| 830.65
#2005-03-10| 826.14
#2005-03-11| 823.35
#2005-03-14| 819.48
#2005-03-15| 821.78
#2005-03-16| 818.96
#2005-03-17| 817.76
#2005-03-18| 812.51
#2005-03-21| 802.89
#2005-03-22| 799.81
#2005-03-23| 789.18
#2005-03-24| 791.32
#2005-03-25| .
#2005-03-28| 785.77
#2005-03-29| 789.72
#2005-03-30| 789.10
#2005-03-31| 790.61
#2005-04-01| 793.64
#2005-04-04| 781.93
#2005-04-05| 786.49
#2005-04-06| 790.50
#2005-04-07| 793.87
#2005-04-08| 791.65
#2005-04-11| 799.01
#2005-04-12| 790.85
#2005-04-13| 795.47
#2005-04-14| 787.72
#2005-04-15| 778.22
#2005-04-18| 761.85
#2005-04-19| 768.60
#2005-04-20| 768.70
#2005-04-21| 768.03
#2005-04-22| 775.26
#2005-04-25| 769.33
#2005-04-26| 766.14
#2005-04-27| 752.17
#2005-04-28| 746.60
#2005-04-29| 749.03
#2005-05-02| 752.36
#2005-05-03| 757.58
#2005-05-04| 765.00
#2005-05-05| 767.26
#2005-05-06| 763.85
#2005-05-09| 763.15
#2005-05-10| 764.48
#2005-05-11| 755.02
#2005-05-12| 754.89
#2005-05-13| 750.75
#2005-05-16| 748.41
#2005-05-17| 747.84
#2005-05-18| 764.09
#2005-05-19| 765.65
#2005-05-20| 765.34
#2005-05-23| 772.09
#2005-05-24| 768.58
#2005-05-25| 772.79
#2005-05-26| 772.50
#2005-05-27| 770.25
#2005-05-30| .
#2005-05-31| 764.91
#2005-06-01| 766.77
#2005-06-02| 765.58
#2005-06-03| 763.46
#2005-06-06| 762.61
#2005-06-07| 766.76
#2005-06-08| 771.92
#2005-06-09| 766.40
#2005-06-10| 767.91
#2005-06-13| 768.24
#2005-06-14| 767.38
#2005-06-15| 767.41
#2005-06-16| 771.56
#2005-06-17| 787.04
#2005-06-20| 777.11
#2005-06-21| 784.26
#2005-06-22| 787.70
#2005-06-23| 786.41
#2005-06-24| 782.55
#2005-06-27| 778.84
#2005-06-28| 781.71
#2005-06-29| 790.59
#2005-06-30| 793.34
#2005-07-01| 792.69
#2005-07-04| .
#2005-07-05| 785.33
#2005-07-06| 790.92
#2005-07-07| 782.49
#2005-07-08| 790.60
#2005-07-11| 807.40
#2005-07-12| 813.58
#2005-07-13| 808.77
#2005-07-14| 812.49
#2005-07-15| 805.60
#2005-07-18| 804.31
#2005-07-19| 805.31
#2005-07-20| 809.42
#2005-07-21| 818.57
#2005-07-22| 815.88
#2005-07-25| 813.74
#2005-07-26| 813.41
#2005-07-27| 822.99
#2005-07-28| 829.75
#2005-07-29| 833.32
#2005-08-01| 839.66
#2005-08-02| 842.96
#2005-08-03| 859.51
#2005-08-04| 859.36
#2005-08-05| 851.72
#2005-08-08| 858.84
#2005-08-09| 861.62
#2005-08-10| 869.37
#2005-08-11| 864.75
#2005-08-12| 858.35
#2005-08-15| 854.30
#2005-08-16| 852.10
#2005-08-17| 846.22
#2005-08-18| 831.15
#2005-08-19| 832.82
#2005-08-22| 840.44
#2005-08-23| 831.63
#2005-08-24| 837.82
#2005-08-25| 835.63
#2005-08-26| 835.30
#2005-08-29| 831.70
#2005-08-30| 830.15
#2005-08-31| 850.79
#2005-09-01| 867.97
#2005-09-02| 869.58
#2005-09-05| .
#2005-09-06| 873.90
#2005-09-07| 875.41
#2005-09-08| 865.89
#2005-09-09| 867.57
#2005-09-12| 858.38
#2005-09-13| 852.10
#2005-09-14| 853.97
#2005-09-15| 855.27
#2005-09-16| 864.99
#2005-09-19| 859.26
#2005-09-20| 861.76
#2005-09-21| 856.13
#2005-09-22| 842.96
#2005-09-23| 842.75
#2005-09-26| 853.70
#2005-09-27| 848.40
#2005-09-28| 857.09
#2005-09-29| 854.49
#2005-09-30| 861.69
#2005-10-03| 859.20
#2005-10-04| 868.83
#2005-10-05| 861.95
#2005-10-06| 865.73
#2005-10-07| 865.01
#2005-10-10| 861.46
#2005-10-11| 866.40
#2005-10-12| 862.53
#2005-10-13| 842.37
#2005-10-14| 850.87
#2005-10-17| 847.00
#2005-10-18| 834.12
#2005-10-19| 818.76
#2005-10-20| 824.01
#2005-10-21| 818.19
#2005-10-24| 823.71
#2005-10-25| 830.92
#2005-10-26| 828.50
#2005-10-27| 823.04
#2005-10-28| 817.20
#2005-10-31| 828.93
#2005-11-01| 831.87
#2005-11-02| 835.25
#2005-11-03| 841.52
#2005-11-04| 827.85
#2005-11-07| 828.98
#2005-11-08| 823.96
#2005-11-09| 818.18
#2005-11-10| 819.54
#2005-11-11| 826.60
#2005-11-14| 824.46
#2005-11-15| 821.03
#2005-11-16| 818.16
#2005-11-17| 837.05
#2005-11-18| 841.21
#2005-11-21| 848.31
#2005-11-22| 844.40
#2005-11-23| 861.09
#2005-11-24| .
#2005-11-25| 859.23
#2005-11-28| 861.81
#2005-11-29| 863.21
#2005-11-30| 864.49
#2005-12-01| 865.68
#2005-12-02| 869.91
#2005-12-05| 880.17
#2005-12-06| 887.22
#2005-12-07| 882.14
#2005-12-08| 890.85
#2005-12-09| 895.28
#2005-12-12| 905.62
#2005-12-13| 898.84
#2005-12-14| 910.11
#2005-12-15| 904.74
#2005-12-16| 909.65
#2005-12-19| 906.06
#2005-12-20| 894.77
#2005-12-21| 900.39
#2005-12-22| 907.50
#2005-12-23| 907.17
#2005-12-26| .
#2005-12-27| 911.15
#2005-12-28| 916.95
#2005-12-29| 912.32
#2005-12-30| 901.47
#2006-01-02| .
#2006-01-03| 922.75
#2006-01-04| 944.71
#2006-01-05| 941.34
#2006-01-06| 951.76
#2006-01-09| 942.65
#2006-01-10| 943.84
#2006-01-11| 962.97
#2006-01-12| 959.68
#2006-01-13| 955.05
#2006-01-16| .
#2006-01-17| 946.32
#2006-01-18| 943.90
#2006-01-19| 960.68
#2006-01-20| 957.47
#2006-01-23| 972.48
#2006-01-24| 977.53
#2006-01-25| 986.95
#2006-01-26|1011.97
#2006-01-27|1013.64
#2006-01-30|1006.49
#2006-01-31|1016.48
#2006-02-01|1025.36
#2006-02-02|1017.44
#2006-02-03|1012.13
#2006-02-06|1013.87
#2006-02-07|1008.50
#2006-02-08| 999.95
#2006-02-09|1013.20
#2006-02-10|1003.20
#2006-02-13|1008.68
#2006-02-14|1004.92
#2006-02-15|1003.96
#2006-02-16|1005.48
#2006-02-17|1012.60
#2006-02-20| .
#2006-02-21|1009.89
#2006-02-22|1024.46
#2006-02-23|1026.79
#2006-02-24|1022.91
#2006-02-27|1028.81
#2006-02-28|1019.34
#2006-03-01|1032.80
#2006-03-02|1029.02
#2006-03-03|1034.15
#2006-03-06|1038.20
#2006-03-07|1013.48
#2006-03-08|1003.68
#2006-03-09|1017.95
#2006-03-10|1024.33
#2006-03-13|1038.40
#2006-03-14|1044.34
#2006-03-15|1045.59
#2006-03-16|1064.57
#2006-03-17|1077.99
#2006-03-20|1085.93
#2006-03-21|1081.17
#2006-03-22|1075.42
#2006-03-23|1071.58
#2006-03-24|1083.46
#2006-03-27|1073.66
#2006-03-28|1069.35
#2006-03-29|1070.27
#2006-03-30|1092.23
#2006-03-31|1093.19
#2006-04-03|1106.14
#2006-04-04|1116.67
#2006-04-05|1103.72
#2006-04-06|1102.97
#2006-04-07|1082.38
#2006-04-10|1084.55
#2006-04-11|1070.38
#2006-04-12|1062.00
#2006-04-13|1061.71
#2006-04-14| .
#2006-04-17|1078.57
#2006-04-18|1073.59
#2006-04-19|1094.91
#2006-04-20|1097.10
#2006-04-21|1131.62
#2006-04-24|1126.48
#2006-04-25|1135.96
#2006-04-26|1147.98
#2006-04-27|1147.00
#2006-04-28|1147.30
#2006-05-01|1149.30
#2006-05-02|1156.91
#2006-05-03|1146.94
#2006-05-04|1164.85
#2006-05-05|1186.43
#2006-05-08|1196.70
#2006-05-09|1201.35
#2006-05-10|1210.51
#2006-05-11|1204.91
#2006-05-12|1179.81
#2006-05-15|1139.11
#2006-05-16|1129.12
#2006-05-17|1089.83
#2006-05-18|1085.54
#2006-05-19|1071.04
#2006-05-22|1019.58
#2006-05-23|1067.89
#2006-05-24|1041.10
#2006-05-25|1057.45
#2006-05-26|1081.65
#2006-05-29| .
#2006-05-30|1066.87
#2006-05-31|1076.15
#2006-06-01|1077.08
#2006-06-02|1096.80
#2006-06-05|1083.10
#2006-06-06|1035.86
#2006-06-07|1031.31
#2006-06-08| 974.54
#2006-06-09|1004.90
#2006-06-12| 987.85
#2006-06-13| 966.35
#2006-06-14| 963.21
#2006-06-15| 998.00
#2006-06-16| 993.96
#2006-06-19| 996.83
#2006-06-20|1011.10
#2006-06-21|1011.88
#2006-06-22|1011.21
#2006-06-23|1017.56
#2006-06-26|1022.28
#2006-06-27|1023.04
#2006-06-28|1011.17
#2006-06-29|1034.89
#2006-06-30|1077.17
#2006-07-03|1076.97
#2006-07-04| .
#2006-07-05|1048.28
#2006-07-06|1059.70
#2006-07-07|1062.46
#2006-07-10|1059.35
#2006-07-11|1038.76
#2006-07-12|1042.82
#2006-07-13|1020.18
#2006-07-14| 992.95
#2006-07-17| 963.51
#2006-07-18| 953.64
#2006-07-19| 987.20
#2006-07-20|1003.69
#2006-07-21| 991.01
#2006-07-24|1004.32
#2006-07-25|1011.22
#2006-07-26|1010.90
#2006-07-27|1040.33
#2006-07-28|1044.72
#2006-07-31|1049.30
#2006-08-01|1038.89
#2006-08-02|1065.00
#2006-08-03|1049.90
#2006-08-04|1073.38
#2006-08-07|1055.84
#2006-08-08|1058.43
#2006-08-09|1071.30
#2006-08-10|1044.31
#2006-08-11|1044.65
#2006-08-14|1056.39
#2006-08-15|1066.82
#2006-08-16|1083.46
#2006-08-17|1089.91
#2006-08-18|1085.99
#2006-08-21|1089.46
#2006-08-22|1089.65
#2006-08-23|1076.25
#2006-08-24|1079.72
#2006-08-25|1078.47
#2006-08-28|1090.71
#2006-08-29|1091.05
#2006-08-30|1106.27
#2006-08-31|1104.33
#2006-09-01|1111.46
#2006-09-04| .
#2006-09-05|1115.10
#2006-09-06|1104.72
#2006-09-07|1082.55
#2006-09-08|1084.40
#2006-09-11|1079.41
#2006-09-12|1098.61
#2006-09-13|1097.94
#2006-09-14|1102.63
#2006-09-15|1098.85
#2006-09-18|1111.52
#2006-09-19|1105.05
#2006-09-20|1116.28
#2006-09-21|1112.36
#2006-09-22|1109.45
#2006-09-25|1104.06
#2006-09-26|1109.55
#2006-09-27|1116.20
#2006-09-28|1115.32
#2006-09-29|1112.77
#2006-10-02|1124.42
#2006-10-03|1117.25
#2006-10-04|1112.27
#2006-10-05|1113.48
#2006-10-06|1099.51
#2006-10-09|1099.33
#2006-10-10|1104.03
#2006-10-11|1106.87
#2006-10-12|1121.43
#2006-10-13|1116.66
#2006-10-16|1123.17
#2006-10-17|1107.88
#2006-10-18|1117.69
#2006-10-19|1125.93
#2006-10-20|1129.34
#2006-10-23|1129.93
#2006-10-24|1126.82
#2006-10-25|1129.83
#2006-10-26|1147.70
#2006-10-27|1141.29
#2006-10-30|1125.29
#2006-10-31|1124.76
#2006-11-01|1131.29
#2006-11-02|1123.72
#2006-11-03|1128.16
#2006-11-06|1135.61
#2006-11-07|1146.03
#2006-11-08|1143.00
#2006-11-09|1151.35
#2006-11-10|1162.06
#2006-11-13|1172.61
#2006-11-14|1166.94
#2006-11-15|1183.19
#2006-11-16|1186.03
#2006-11-17|1171.59
#2006-11-20|1168.29
#2006-11-21|1172.05
#2006-11-22|1194.43
#2006-11-23| .
#2006-11-24|1195.85
#2006-11-27|1177.78
#2006-11-28|1173.23
#2006-11-29|1198.98
#2006-11-30|1210.07
#2006-12-01|1205.02
#2006-12-04|1215.97
#2006-12-05|1222.65
#2006-12-06|1227.26
#2006-12-07|1236.93
#2006-12-08|1244.41
#2006-12-11|1238.31
#2006-12-12|1240.83
#2006-12-13|1242.35
#2006-12-14|1243.21
#2006-12-15|1249.41
#2006-12-18|1249.06
#2006-12-19|1250.87
#2006-12-20|1270.70
#2006-12-21|1272.71
#2006-12-22|1263.21
#2006-12-25| .
#2006-12-26|1261.24
#2006-12-27|1270.96
#2006-12-28|1272.39
#2006-12-29|1278.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1292.53
#2007-01-04|1268.81
#2007-01-05|1245.28
#2007-01-08|1250.31
#2007-01-09|1260.27
#2007-01-10|1251.23
#2007-01-11|1265.21
#2007-01-12|1274.23
#2007-01-15| .
#2007-01-16|1267.74
#2007-01-17|1263.03
#2007-01-18|1264.92
#2007-01-19|1299.75
#2007-01-22|1302.28
#2007-01-23|1308.30
#2007-01-24|1313.67
#2007-01-25|1306.25
#2007-01-26|1297.86
#2007-01-29|1313.21
#2007-01-30|1321.26
#2007-01-31|1318.06
#2007-02-01|1335.70
#2007-02-02|1331.81
#2007-02-05|1326.86
#2007-02-06|1323.30
#2007-02-07|1338.50
#2007-02-08|1334.65
#2007-02-09|1334.92
#2007-02-12|1315.73
#2007-02-13|1330.84
#2007-02-14|1359.45
#2007-02-15|1354.18
#2007-02-16|1348.15
#2007-02-19| .
#2007-02-20|1362.04
#2007-02-21|1349.35
#2007-02-22|1358.38
#2007-02-23|1359.08
#2007-02-26|1375.01
#2007-02-27|1330.31
#2007-02-28|1316.49
#2007-03-01|1288.66
#2007-03-02|1281.86
#2007-03-05|1261.32
#2007-03-06|1276.94
#2007-03-07|1284.04
#2007-03-08|1305.31
#2007-03-09|1296.53
#2007-03-12|1298.78
#2007-03-13|1287.10
#2007-03-14|1257.80
#2007-03-15|1289.44
#2007-03-16|1299.67
#2007-03-19|1316.86
#2007-03-20|1335.87
#2007-03-21|1346.32
#2007-03-22|1375.11
#2007-03-23|1380.63
#2007-03-26|1382.08
#2007-03-27|1383.55
#2007-03-28|1375.00
#2007-03-29|1398.07
#2007-03-30|1396.42
#2007-04-02|1409.77
#2007-04-03|1430.50
#2007-04-04|1431.71
#2007-04-05|1445.18
#2007-04-06| .
#2007-04-09|1437.65
#2007-04-10|1443.63
#2007-04-11|1435.25
#2007-04-12|1432.87
#2007-04-13|1435.19
#2007-04-16|1447.34
#2007-04-17|1446.04
#2007-04-18|1439.19
#2007-04-19|1453.99
#2007-04-20|1475.52
#2007-04-23|1479.92
#2007-04-24|1471.97
#2007-04-25|1497.50
#2007-04-26|1485.88
#2007-04-27|1490.08
#2007-04-30|1495.41
#2007-05-01|1489.82
#2007-05-02|1490.33
#2007-05-03|1494.26
#2007-05-04|1522.96
#2007-05-07|1539.83
#2007-05-08|1519.16
#2007-05-09|1526.75
#2007-05-10|1510.65
#2007-05-11|1510.00
#2007-05-14|1504.19
#2007-05-15|1521.51
#2007-05-16|1523.54
#2007-05-17|1524.07
#2007-05-18|1547.62
#2007-05-21|1541.38
#2007-05-22|1550.85
#2007-05-23|1553.74
#2007-05-24|1540.09
#2007-05-25|1527.74
#2007-05-28| .
#2007-05-29|1532.19
#2007-05-30|1519.15
#2007-05-31|1549.43
#2007-06-01|1563.54
#2007-06-04|1563.52
#2007-06-05|1560.66
#2007-06-06|1523.00
#2007-06-07|1494.45
#2007-06-08|1477.23
#2007-06-11|1496.67
#2007-06-12|1475.21
#2007-06-13|1481.50
#2007-06-14|1524.89
#2007-06-15|1549.09
#2007-06-18|1553.61
#2007-06-19|1546.73
#2007-06-20|1554.60
#2007-06-21|1528.86
#2007-06-22|1532.17
#2007-06-25|1526.90
#2007-06-26|1525.24
#2007-06-27|1516.17
#2007-06-28|1537.14
#2007-06-29|1553.60
#2007-07-02|1561.81
#2007-07-03|1568.38
#2007-07-04| .
#2007-07-05|1558.70
#2007-07-06|1563.32
#2007-07-09|1563.74
#2007-07-10|1558.34
#2007-07-11|1564.29
#2007-07-12|1601.11
#2007-07-13|1601.20
#2007-07-16|1602.17
#2007-07-17|1595.64
#2007-07-18|1571.45
#2007-07-19|1594.02
#2007-07-20|1561.90
#2007-07-23|1570.94
#2007-07-24|1550.04
#2007-07-25|1520.34
#2007-07-26|1478.70
#2007-07-27|1469.07
#2007-07-30|1475.50
#2007-07-31|1503.97
#2007-08-01|1478.81
#2007-08-02|1488.29
#2007-08-03|1479.41
#2007-08-06|1456.30
#2007-08-07|1464.52
#2007-08-08|1489.36
#2007-08-09|1444.55
#2007-08-10|1403.60
#2007-08-13|1428.50
#2007-08-14|1408.59
#2007-08-15|1387.07
#2007-08-16|1326.60
#2007-08-17|1338.78
#2007-08-20|1345.01
#2007-08-21|1351.86
#2007-08-22|1391.36
#2007-08-23|1410.80
#2007-08-24|1429.17
#2007-08-27|1433.43
#2007-08-28|1408.99
#2007-08-29|1418.66
#2007-08-30|1432.00
#2007-08-31|1453.23
#2007-09-03| .
#2007-09-04|1458.34
#2007-09-05|1434.87
#2007-09-06|1434.50
#2007-09-07|1389.85
#2007-09-10|1375.03
#2007-09-11|1408.27
#2007-09-12|1413.34
#2007-09-13|1423.96
#2007-09-14|1411.37
#2007-09-17|1371.77
#2007-09-18|1405.78
#2007-09-19|1459.48
#2007-09-20|1461.83
#2007-09-21|1474.56
#2007-09-24|1467.39
#2007-09-25|1447.23
#2007-09-26|1454.63
#2007-09-27|1478.50
#2007-09-28|1478.41
#2007-10-01|1506.81
#2007-10-02|1516.84
#2007-10-03|1523.75
#2007-10-04|1519.92
#2007-10-05|1526.91
#2007-10-08|1519.99
#2007-10-09|1531.36
#2007-10-10|1541.92
#2007-10-11|1563.99
#2007-10-12|1536.98
#2007-10-15|1535.57
#2007-10-16|1503.68
#2007-10-17|1530.40
#2007-10-18|1518.04
#2007-10-19|1515.56
#2007-10-22|1475.31
#2007-10-23|1516.73
#2007-10-24|1511.61
#2007-10-25|1556.41
#2007-10-26|1569.28
#2007-10-29|1580.29
#2007-10-30|1571.88
#2007-10-31|1580.14
#2007-11-01|1556.28
#2007-11-02|1567.98
#2007-11-05|1553.05
#2007-11-06|1571.31
#2007-11-07|1561.92
#2007-11-08|1552.83
#2007-11-09|1516.62
#2007-11-12|1503.54
#2007-11-13|1498.84
#2007-11-14|1538.12
#2007-11-15|1516.24
#2007-11-16|1500.52
#2007-11-19|1453.76
#2007-11-20|1489.03
#2007-11-21|1447.03
#2007-11-22| .
#2007-11-23|1481.11
#2007-11-26|1467.81
#2007-11-27|1457.23
#2007-11-28|1480.93
#2007-11-29|1498.05
#2007-11-30|1511.21
#2007-12-03|1494.68
#2007-12-04|1467.55
#2007-12-05|1499.12
#2007-12-06|1494.73
#2007-12-07|1512.92
#2007-12-10|1557.74
#2007-12-11|1560.89
#2007-12-12|1560.67
#2007-12-13|1507.95
#2007-12-14|1495.79
#2007-12-17|1452.85
#2007-12-18|1449.03
#2007-12-19|1432.35
#2007-12-20|1409.96
#2007-12-21|1436.34
#2007-12-24|1443.61
#2007-12-25| .
#2007-12-26|1453.53
#2007-12-27|1467.00
#2007-12-28|1476.41
#2007-12-31|1470.83
#2008-01-01| .
#2008-01-02|1449.96
#2008-01-03|1422.68
#2008-01-04|1381.05
#2008-01-07|1329.51
#2008-01-08|1342.88
#2008-01-09|1304.79
#2008-01-10|1304.70
#2008-01-11|1319.80
#2008-01-14|1352.10
#2008-01-15|1304.86
#2008-01-16|1286.63
#2008-01-17|1274.24
#2008-01-18|1260.65
#2008-01-21| .
#2008-01-22|1237.62
#2008-01-23|1190.37
#2008-01-24|1276.62
#2008-01-25|1257.46
#2008-01-28|1249.85
#2008-01-29|1282.66
#2008-01-30|1272.15
#2008-01-31|1267.62
#2008-02-01|1318.91
#2008-02-04|1319.95
#2008-02-05|1245.54
#2008-02-06|1247.24
#2008-02-07|1198.81
#2008-02-08|1202.65
#2008-02-11|1187.33
#2008-02-12|1241.20
#2008-02-13|1235.56
#2008-02-14|1263.09
#2008-02-15|1253.77
#2008-02-18| .
#2008-02-19|1307.49
#2008-02-20|1284.30
#2008-02-21|1318.26
#2008-02-22|1309.18
#2008-02-25|1345.69
#2008-02-26|1364.46
#2008-02-27|1374.35
#2008-02-28|1347.43
#2008-02-29|1325.65
#2008-03-03|1316.85
#2008-03-04|1304.26
#2008-03-05|1349.83
#2008-03-06|1328.01
#2008-03-07|1320.75
#2008-03-10|1300.41
#2008-03-11|1312.68
#2008-03-12|1342.72
#2008-03-13|1326.03
#2008-03-14|1320.09
#2008-03-17|1274.67
#2008-03-18|1316.51
#2008-03-19|1293.19
#2008-03-20|1268.44
#2008-03-21| .
#2008-03-24|1266.63
#2008-03-25|1333.62
#2008-03-26|1345.43
#2008-03-27|1371.25
#2008-03-28|1355.26
#2008-03-31|1371.79
#2008-04-01|1391.00
#2008-04-02|1397.91
#2008-04-03|1385.52
#2008-04-04|1400.34
#2008-04-07|1416.41
#2008-04-08|1394.30
#2008-04-09|1395.25
#2008-04-10|1393.28
#2008-04-11|1380.19
#2008-04-14|1370.85
#2008-04-15|1374.73
#2008-04-16|1422.67
#2008-04-17|1415.86
#2008-04-18|1429.59
#2008-04-21|1414.00
#2008-04-22|1406.39
#2008-04-23|1429.43
#2008-04-24|1413.47
#2008-04-25|1419.88
#2008-04-28|1430.36
#2008-04-29|1398.15
#2008-04-30|1402.03
#2008-05-01|1391.36
#2008-05-02|1407.66
#2008-05-05|1412.83
#2008-05-06|1402.52
#2008-05-07|1405.62
#2008-05-08|1411.39
#2008-05-09|1396.18
#2008-05-12|1405.20
#2008-05-13|1407.74
#2008-05-14|1421.16
#2008-05-15|1431.27
#2008-05-16|1467.05
#2008-05-19|1489.63
#2008-05-20|1477.33
#2008-05-21|1470.23
#2008-05-22|1468.70
#2008-05-23|1439.01
#2008-05-26| .
#2008-05-27|1430.06
#2008-05-28|1434.35
#2008-05-29|1419.32
#2008-05-30|1439.72
#2008-06-02|1419.26
#2008-06-03|1430.54
#2008-06-04|1416.25
#2008-06-05|1418.67
#2008-06-06|1406.02
#2008-06-09|1390.95
#2008-06-10|1356.87
#2008-06-11|1332.05
#2008-06-12|1336.03
#2008-06-13|1336.45
#2008-06-16|1341.77
#2008-06-17|1345.06
#2008-06-18|1316.76
#2008-06-19|1308.19
#2008-06-20|1291.67
#2008-06-23|1272.58
#2008-06-24|1257.95
#2008-06-25|1277.21
#2008-06-26|1256.60
#2008-06-27|1260.18
#2008-06-30|1250.54
#2008-07-01|1224.19
#2008-07-02|1199.38
#2008-07-03|1204.11
#2008-07-04| .
#2008-07-07|1201.58
#2008-07-08|1165.57
#2008-07-09|1194.56
#2008-07-10|1154.39
#2008-07-11|1116.43
#2008-07-14|1142.04
#2008-07-15|1119.59
#2008-07-16|1146.55
#2008-07-17|1203.30
#2008-07-18|1210.53
#2008-07-21|1221.86
#2008-07-22|1217.69
#2008-07-23|1225.72
#2008-07-24|1186.70
#2008-07-25|1203.49
#2008-07-28|1183.86
#2008-07-29|1180.12
#2008-07-30|1194.97
#2008-07-31|1194.69
#2008-08-01|1156.31
#2008-08-04|1151.40
#2008-08-05|1174.51
#2008-08-06|1198.27
#2008-08-07|1203.65
#2008-08-08|1193.64
#2008-08-11|1216.06
#2008-08-12|1195.08
#2008-08-13|1158.51
#2008-08-14|1161.65
#2008-08-15|1163.59
#2008-08-18|1157.74
#2008-08-19|1115.94
#2008-08-20|1120.97
#2008-08-21|1111.64
#2008-08-22|1139.71
#2008-08-25|1119.75
#2008-08-26|1113.33
#2008-08-27|1124.01
#2008-08-28|1146.93
#2008-08-29|1157.20
#2008-09-01| .
#2008-09-02|1172.96
#2008-09-03|1147.49
#2008-09-04|1094.63
#2008-09-05|1052.55
#2008-09-08|1084.75
#2008-09-09|1050.62
#2008-09-10|1040.87
#2008-09-11|1019.93
#2008-09-12|1054.58
#2008-09-15|1023.98
#2008-09-16|1011.32
#2008-09-17| 992.22
#2008-09-18| 993.75
#2008-09-19|1080.04
#2008-09-22|1076.67
#2008-09-23|1057.77
#2008-09-24|1038.89
#2008-09-25|1059.33
#2008-09-26|1022.17
#2008-09-29| 942.93
#2008-09-30| 937.89
#2008-10-01| 920.09
#2008-10-02| 875.74
#2008-10-03| 893.16
#2008-10-06| 788.39
#2008-10-07| 781.81
#2008-10-08| 745.38
#2008-10-09| 761.79
#2008-10-10| 704.08
#2008-10-13| 802.41
#2008-10-14| 835.34
#2008-10-15| 743.23
#2008-10-16| 677.91
#2008-10-17| 684.73
#2008-10-20| 702.51
#2008-10-21| 708.33
#2008-10-22| 644.61
#2008-10-23| 633.40
#2008-10-24| 602.38
#2008-10-27| 565.01
#2008-10-28| 576.06
#2008-10-29| 660.40
#2008-10-30| 677.48
#2008-10-31| 678.22
#2008-11-03| 696.41
#2008-11-04| 744.67
#2008-11-05| 741.65
#2008-11-06| 667.60
#2008-11-07| 669.45
#2008-11-10| 699.14
#2008-11-11| 651.68
#2008-11-12| 627.24
#2008-11-13| 634.55
#2008-11-14| 646.22
#2008-11-17| 632.05
#2008-11-18| 622.56
#2008-11-19| 595.74
#2008-11-20| 570.15
#2008-11-21| 563.67
#2008-11-24| 640.36
#2008-11-25| 678.61
#2008-11-26| 674.92
#2008-11-27| .
#2008-11-28| 679.62
#2008-12-01| 636.72
#2008-12-02| 658.46
#2008-12-03| 658.27
#2008-12-04| 660.48
#2008-12-05| 624.76
#2008-12-08| 691.62
#2008-12-09| 709.27
#2008-12-10| 725.44
#2008-12-11| 731.49
#2008-12-12| 726.39
#2008-12-15| 740.22
#2008-12-16| 743.56
#2008-12-17| 781.40
#2008-12-18| 786.97
#2008-12-19| 748.52
#2008-12-22| 725.26
#2008-12-23| 724.90
#2008-12-24| 720.15
#2008-12-25| .
#2008-12-26| 723.63
#2008-12-29| 744.54
#2008-12-30| 757.61
#2008-12-31| 747.26
#2009-01-01| .
#2009-01-02| 780.91
#2009-01-05| 773.09
#2009-01-06| 782.34
#2009-01-07| 794.59
#2009-01-08| 784.80
#2009-01-09| 769.72
#2009-01-12| 739.81
#2009-01-13| 711.17
#2009-01-14| 665.64
#2009-01-15| 655.54
#2009-01-16| 670.07
#2009-01-19| .
#2009-01-20| 633.33
#2009-01-21| 632.26
#2009-01-22| 625.20
#2009-01-23| 601.36
#2009-01-26| 635.90
#2009-01-27| 640.31
#2009-01-28| 682.04
#2009-01-29| 656.74
#2009-01-30| 641.01
#2009-02-02| 629.17
#2009-02-03| 650.23
#2009-02-04| 679.55
#2009-02-05| 681.54
#2009-02-06| 708.00
#2009-02-09| 728.28
#2009-02-10| 692.91
#2009-02-11| 691.14
#2009-02-12| 665.71
#2009-02-13| 681.63
#2009-02-16| .
#2009-02-17| 631.02
#2009-02-18| 624.15
#2009-02-19| 640.81
#2009-02-20| 596.13
#2009-02-23| 591.26
#2009-02-24| 578.02
#2009-02-25| 574.65
#2009-02-26| 582.79
#2009-02-27| 572.85
#2009-03-02| 544.72
#2009-03-03| 535.35
#2009-03-04| 577.02
#2009-03-05| 545.98
#2009-03-06| 547.52
#2009-03-09| 535.89
#2009-03-10| 580.64
#2009-03-11| 589.00
#2009-03-12| 595.67
#2009-03-13| 592.93
#2009-03-16| 613.74
#2009-03-17| 607.96
#2009-03-18| 610.41
#2009-03-19| 638.14
#2009-03-20| 631.89
#2009-03-23| 651.57
#2009-03-24| 649.84
#2009-03-25| 646.67
#2009-03-26| 645.90
#2009-03-27| 626.52
#2009-03-30| 591.42
#2009-03-31| 621.70
#2009-04-01| 628.32
#2009-04-02| 684.65
#2009-04-03| 691.71
#2009-04-06| 685.53
#2009-04-07| 663.16
#2009-04-08| 667.06
#2009-04-09| 685.89
#2009-04-10| .
#2009-04-13| 691.70
#2009-04-14| 705.53
#2009-04-15| 691.47
#2009-04-16| 713.24
#2009-04-17| 723.01
#2009-04-20| 677.25
#2009-04-21| 680.81
#2009-04-22| 718.04
#2009-04-23| 723.44
#2009-04-24| 749.78
#2009-04-27| 746.89
#2009-04-28| 719.89
#2009-04-29| 743.62
#2009-04-30| 756.25
#2009-05-01| 756.36
#2009-05-04| 780.21
#2009-05-05| 781.50
#2009-05-06| 786.09
#2009-05-07| 780.66
#2009-05-08| 797.75
#2009-05-11| 774.41
#2009-05-12| 768.22
#2009-05-13| 738.62
#2009-05-14| 753.81
#2009-05-15| 762.86
#2009-05-18| 768.36
#2009-05-19| 798.89
#2009-05-20| 817.86
#2009-05-21| 791.67
#2009-05-22| 803.69
#2009-05-25| .
#2009-05-26| 801.69
#2009-05-27| 811.63
#2009-05-28| 792.48
#2009-05-29| 802.93
#2009-06-01| 840.82
#2009-06-02| 852.34
#2009-06-03| 823.84
#2009-06-04| 818.48
#2009-06-05| 815.93
#2009-06-08| 795.24
#2009-06-09| 802.09
#2009-06-10| 802.92
#2009-06-11| 809.38
#2009-06-12| 809.36
#2009-06-15| 775.10
#2009-06-16| 779.96
#2009-06-17| 751.97
#2009-06-18| 759.93
#2009-06-19| 769.97
#2009-06-22| 740.52
#2009-06-23| 743.32
#2009-06-24| 768.84
#2009-06-25| 761.16
#2009-06-26| 769.97
#2009-06-29| 791.72
#2009-06-30| 779.41
#2009-07-01| 796.34
#2009-07-02| 764.05
#2009-07-03| .
#2009-07-06| 744.97
#2009-07-07| 741.65
#2009-07-08| 728.37
#2009-07-09| 739.35
#2009-07-10| 724.67
#2009-07-13| 745.28
#2009-07-14| 753.82
#2009-07-15| 785.32
#2009-07-16| 793.36
#2009-07-17| 794.65
#2009-07-20| 814.18
#2009-07-21| 826.58
#2009-07-22| 824.00
#2009-07-23| 844.16
#2009-07-24| 846.58
#2009-07-27| 847.92
#2009-07-28| 834.56
#2009-07-29| 834.44
#2009-07-30| 856.91
#2009-07-31| 878.65
#2009-08-03| 909.06
#2009-08-04| 904.85
#2009-08-05| 905.20
#2009-08-06| 903.32
#2009-08-07| 900.31
#2009-08-10| 897.40
#2009-08-11| 880.81
#2009-08-12| 894.90
#2009-08-13| 913.29
#2009-08-14| 902.81
#2009-08-17| 869.90
#2009-08-18| 880.16
#2009-08-19| 882.56
#2009-08-20| 901.82
#2009-08-21| 937.58
#2009-08-24| 964.93
#2009-08-25| 975.00
#2009-08-26| 953.10
#2009-08-27| 943.22
#2009-08-28| 972.80
#2009-08-31| 958.46
#2009-09-01| 935.01
#2009-09-02| 921.14
#2009-09-03| 929.92
#2009-09-04| 943.86
#2009-09-07| .
#2009-09-08| 987.89
#2009-09-09|1009.55
#2009-09-10|1019.54
#2009-09-11|1035.04
#2009-09-14|1029.14
#2009-09-15|1028.23
#2009-09-16|1053.87
#2009-09-17|1076.53
#2009-09-18|1075.88
#2009-09-21|1050.34
#2009-09-22|1063.77
#2009-09-23|1063.32
#2009-09-24|1038.74
#2009-09-25|1024.37
#2009-09-28|1045.92
#2009-09-29|1033.05
#2009-09-30|1036.87
#2009-10-01|1010.92
#2009-10-02| 991.34
#2009-10-05|1003.56
#2009-10-06|1046.76
#2009-10-07|1044.70
#2009-10-08|1075.56
#2009-10-09|1076.90
#2009-10-12|1098.25
#2009-10-13|1081.66
#2009-10-14|1109.68
#2009-10-15|1113.16
#2009-10-16|1089.15
#2009-10-19|1107.89
#2009-10-20|1087.70
#2009-10-21|1087.82
#2009-10-22|1067.97
#2009-10-23|1066.22
#2009-10-26|1038.34
#2009-10-27|1027.58
#2009-10-28| 989.41
#2009-10-29|1021.61
#2009-10-30| 982.07
#2009-11-02| 997.47
#2009-11-03| 981.64
#2009-11-04|1017.36
#2009-11-05|1035.44
#2009-11-06|1029.99
#2009-11-09|1056.21
#2009-11-10|1052.18
#2009-11-11|1055.58
#2009-11-12|1051.29
#2009-11-13|1046.74
#2009-11-16|1077.24
#2009-11-17|1056.58
#2009-11-18|1069.13
#2009-11-19|1037.75
#2009-11-20|1028.21
#2009-11-23|1059.57
#2009-11-24|1046.16
#2009-11-25|1059.20
#2009-11-26| .
#2009-11-27|1023.20
#2009-11-30|1012.33
#2009-12-01|1053.61
#2009-12-02|1059.50
#2009-12-03|1060.59
#2009-12-04|1058.43
#2009-12-07|1055.59
#2009-12-08|1030.76
#2009-12-09|1020.83
#2009-12-10|1029.28
#2009-12-11|1024.47
#2009-12-14|1036.20
#2009-12-15|1031.10
#2009-12-16|1044.02
#2009-12-17|1021.59
#2009-12-18|1007.55
#2009-12-21|1027.08
#2009-12-22|1028.81
#2009-12-23|1038.65
#2009-12-24|1037.93
#2009-12-25| .
#2009-12-28|1046.66
#2009-12-29|1055.93
#2009-12-30|1045.79
#2009-12-31|1048.92
#2010-01-01| .
#2010-01-04|1075.07
#2010-01-05|1079.45
#2010-01-06|1080.55
#2010-01-07|1075.70
#2010-01-08|1081.73
#2010-01-11|1099.34
#2010-01-12|1080.88
#2010-01-13|1081.01
#2010-01-14|1088.13
#2010-01-15|1070.98
#2010-01-18| .
#2010-01-19|1076.73
#2010-01-20|1042.98
#2010-01-21|1022.02
#2010-01-22|1019.27
#2010-01-25|1014.59
#2010-01-26|1010.41
#2010-01-27| 992.49
#2010-01-28| 968.45
#2010-01-29| 982.10
#2010-02-01| 982.44
#2010-02-02|1006.67
#2010-02-03|1006.37
#2010-02-04| 966.59
#2010-02-05| 930.49
#2010-02-08| 937.65
#2010-02-09| 946.07
#2010-02-10| 946.25
#2010-02-11| 932.37
#2010-02-12| 917.30
#2010-02-15| .
#2010-02-16| 940.92
#2010-02-17| 961.40
#2010-02-18| 971.49
#2010-02-19| 966.84
#2010-02-22| 969.46
#2010-02-23| 956.89
#2010-02-24| 958.50
#2010-02-25| 936.74
#2010-02-26| 967.53
#2010-03-01| 972.56
#2010-03-02| 987.41
#2010-03-03|1011.05
#2010-03-04|1007.89
#2010-03-05|1022.73
#2010-03-08|1021.23
#2010-03-09|1014.70
#2010-03-10|1032.61
#2010-03-11|1028.79
#2010-03-12|1038.16
#2010-03-15|1019.96
#2010-03-16|1037.98
#2010-03-17|1049.17
#2010-03-18|1035.84
#2010-03-19|1025.20
#2010-03-22|1026.46
#2010-03-23|1036.05
#2010-03-24|1016.83
#2010-03-25|1020.58
#2010-03-26|1022.02
#2010-03-29|1025.52
#2010-03-30|1017.29
#2010-03-31|1027.04
#2010-04-01|1044.61
#2010-04-02| .
#2010-04-05|1042.22
#2010-04-06|1042.08
#2010-04-07|1037.67
#2010-04-08|1025.58
#2010-04-09|1049.04
#2010-04-12|1058.92
#2010-04-13|1044.26
#2010-04-14|1059.33
#2010-04-15|1057.91
#2010-04-16|1042.98
#2010-04-19|1033.68
#2010-04-20|1053.71
#2010-04-21|1040.81
#2010-04-22|1015.40
#2010-04-23|1039.40
#2010-04-26|1048.62
#2010-04-27|1010.83
#2010-04-28| 982.25
#2010-04-29|1009.07
#2010-04-30|1010.70
#2010-05-03| 999.57
#2010-05-04| 948.49
#2010-05-05| 917.03
#2010-05-06| 896.29
#2010-05-07| 855.39
#2010-05-10| 940.17
#2010-05-11| 926.65
#2010-05-12| 946.79
#2010-05-13| 939.35
#2010-05-14| 896.42
#2010-05-17| 873.34
#2010-05-18| 899.03
#2010-05-19| 866.75
#2010-05-20| 844.92
#2010-05-21| 858.82
#2010-05-24| 847.56
#2010-05-25| 803.99
#2010-05-26| 827.81
#2010-05-27| 863.27
#2010-05-28| 864.63
#2010-05-31| .
#2010-06-01| 863.53
#2010-06-02| 853.34
#2010-06-03| 870.73
#2010-06-04| 840.73
#2010-06-07| 825.01
#2010-06-08| 819.53
#2010-06-09| 846.33
#2010-06-10| 877.50
#2010-06-11| 878.10
#2010-06-14| 910.56
#2010-06-15| 920.43
#2010-06-16| 917.23
#2010-06-17| 920.77
#2010-06-18| 926.54
#2010-06-21| 937.63
#2010-06-22| 920.56
#2010-06-23| 899.75
#2010-06-24| 879.60
#2010-06-25| 868.77
#2010-06-28| 887.87
#2010-06-29| 842.43
#2010-06-30| 843.56
#2010-07-01| 830.69
#2010-07-02| 836.63
#2010-07-05| .
#2010-07-06| 861.50
#2010-07-07| 865.15
#2010-07-08| 880.39
#2010-07-09| 881.04
#2010-07-12| 883.94
#2010-07-13| 908.45
#2010-07-14| 910.81
#2010-07-15| 904.93
#2010-07-16| 889.50
#2010-07-19| 885.28
#2010-07-20| 870.68
#2010-07-21| 876.95
#2010-07-22| 918.13
#2010-07-23| 924.93
#2010-07-26| 939.38
#2010-07-27| 938.78
#2010-07-28| 936.25
#2010-07-29| 941.16
#2010-07-30| 930.59
#2010-08-02| 967.26
#2010-08-03| 967.20
#2010-08-04| 955.69
#2010-08-05| 963.92
#2010-08-06| 959.45
#2010-08-09| 970.34
#2010-08-10| 944.09
#2010-08-11| 903.08
#2010-08-12| 894.95
#2010-08-13| 884.83
#2010-08-16| 891.87
#2010-08-17| 912.13
#2010-08-18| 912.06
#2010-08-19| 894.04
#2010-08-20| 867.16
#2010-08-23| 872.82
#2010-08-24| 849.27
#2010-08-25| 836.60
#2010-08-26| 847.12
#2010-08-27| 849.91
#2010-08-30| 842.30
#2010-08-31| 848.93
#2010-09-01| 887.92
#2010-09-02| 892.16
#2010-09-03| 900.10
#2010-09-06| .
#2010-09-07| 886.48
#2010-09-08| 891.13
#2010-09-09| 905.41
#2010-09-10| 904.04
#2010-09-13| 924.14
#2010-09-14| 934.28
#2010-09-15| 935.78
#2010-09-16| 934.32
#2010-09-17| 934.03
#2010-09-20| 951.08
#2010-09-21| 956.34
#2010-09-22| 963.01
#2010-09-23| 949.04
#2010-09-24| 978.19
#2010-09-27| 975.92
#2010-09-28| 984.26
#2010-09-29| 984.62
#2010-09-30| 983.08
#2010-10-01| 983.95
#2010-10-04| 971.81
#2010-10-05|1003.74
#2010-10-06|1022.38
#2010-10-07|1017.98
#2010-10-08|1016.98
#2010-10-11|1024.47
#2010-10-12|1015.72
#2010-10-13|1045.79
#2010-10-14|1062.75
#2010-10-15|1060.67
#2010-10-18|1052.96
#2010-10-19|1031.66
#2010-10-20|1052.73
#2010-10-21|1076.13
#2010-10-22|1062.83
#2010-10-25|1064.72
#2010-10-26|1051.24
#2010-10-27|1038.54
#2010-10-28|1050.79
#2010-10-29|1048.26
#2010-11-01|1058.44
#2010-11-02|1076.00
#2010-11-03|1068.00
#2010-11-04|1104.49
#2010-11-05|1092.27
#2010-11-08|1082.98
#2010-11-09|1092.08
#2010-11-10|1068.79
#2010-11-11|1056.10
#2010-11-12|1050.86
#2010-11-15|1053.12
#2010-11-16|1019.65
#2010-11-17|1028.61
#2010-11-18|1061.56
#2010-11-19|1072.96
#2010-11-22|1060.23
#2010-11-23|1023.16
#2010-11-24|1033.29
#2010-11-25| .
#2010-11-26|1016.81
#2010-11-29| 985.58
#2010-11-30| 979.54
#2010-12-01|1003.40
#2010-12-02|1037.71
#2010-12-03|1055.21
#2010-12-06|1053.34
#2010-12-07|1080.09
#2010-12-08|1068.27
#2010-12-09|1062.82
#2010-12-10|1071.07
#2010-12-13|1095.42
#2010-12-14|1094.14
#2010-12-15|1085.28
#2010-12-16|1073.60
#2010-12-17|1070.27
#2010-12-20|1072.67
#2010-12-21|1085.90
#2010-12-22|1082.07
#2010-12-23|1072.77
#2010-12-24| .
#2010-12-27|1067.44
#2010-12-28|1065.89
#2010-12-29|1077.06
#2010-12-30|1079.71
#2010-12-31|1080.43
#2011-01-03|1104.40
#2011-01-04|1103.42
#2011-01-05|1079.23
#2011-01-06|1065.80
#2011-01-07|1058.32
#2011-01-10|1041.96
#2011-01-11|1066.65
#2011-01-12|1085.42
#2011-01-13|1111.50
#2011-01-14|1122.08
#2011-01-17| .
#2011-01-18|1135.14
#2011-01-19|1130.82
#2011-01-20|1110.24
#2011-01-21|1138.27
#2011-01-24|1145.87
#2011-01-25|1150.14
#2011-01-26|1163.59
#2011-01-27|1168.89
#2011-01-28|1146.79
#2011-01-31|1144.76
#2011-02-01|1161.55
#2011-02-02|1147.78
#2011-02-03|1130.24
#2011-02-04|1134.42
#2011-02-07|1144.15
#2011-02-08|1162.51
#2011-02-09|1165.82
#2011-02-10|1150.88
#2011-02-11|1159.18
#2011-02-14|1155.18
#2011-02-15|1152.48
#2011-02-16|1156.89
#2011-02-17|1161.66
#2011-02-18|1181.74
#2011-02-21| .
#2011-02-22|1151.92
#2011-02-23|1141.94
#2011-02-24|1139.36
#2011-02-25|1160.67
#2011-02-28|1181.36
#2011-03-01|1177.66
#2011-03-02|1174.13
#2011-03-03|1192.98
#2011-03-04|1179.16
#2011-03-07|1175.89
#2011-03-08|1169.06
#2011-03-09|1168.53
#2011-03-10|1143.68
#2011-03-11|1133.51
#2011-03-14|1130.12
#2011-03-15|1107.33
#2011-03-16|1078.84
#2011-03-17|1117.28
#2011-03-18|1142.95
#2011-03-21|1174.87
#2011-03-22|1171.98
#2011-03-23|1172.29
#2011-03-24|1199.44
#2011-03-25|1198.12
#2011-03-28|1193.61
#2011-03-29|1198.91
#2011-03-30|1213.14
#2011-03-31|1215.49
#2011-04-01|1235.81
#2011-04-04|1247.29
#2011-04-05|1245.54
#2011-04-06|1257.16
#2011-04-07|1237.27
#2011-04-08|1266.15
#2011-04-11|1245.55
#2011-04-12|1224.23
#2011-04-13|1238.28
#2011-04-14|1220.45
#2011-04-15|1220.79
#2011-04-18|1180.91
#2011-04-19|1200.14
#2011-04-20|1249.22
#2011-04-21|1269.55
#2011-04-22| .
#2011-04-25|1268.64
#2011-04-26|1280.93
#2011-04-27|1287.87
#2011-04-28|1316.12
#2011-04-29|1313.09
#2011-05-02|1314.54
#2011-05-03|1305.08
#2011-05-04|1286.30
#2011-05-05|1252.79
#2011-05-06|1264.80
#2011-05-09|1232.68
#2011-05-10|1258.93
#2011-05-11|1255.62
#2011-05-12|1235.58
#2011-05-13|1239.27
#2011-05-16|1239.58
#2011-05-17|1214.12
#2011-05-18|1229.64
#2011-05-19|1247.09
#2011-05-20|1229.77
#2011-05-23|1191.36
#2011-05-24|1203.39
#2011-05-25|1197.87
#2011-05-26|1203.53
#2011-05-27|1224.87
#2011-05-30| .
#2011-05-31|1261.67
#2011-06-01|1253.50
#2011-06-02|1234.76
#2011-06-03|1243.52
#2011-06-06|1239.11
#2011-06-07|1246.49
#2011-06-08|1225.03
#2011-06-09|1235.92
#2011-06-10|1199.06
#2011-06-13|1197.54
#2011-06-14|1223.41
#2011-06-15|1192.01
#2011-06-16|1171.12
#2011-06-17|1189.54
#2011-06-20|1178.34
#2011-06-21|1214.26
#2011-06-22|1208.16
#2011-06-23|1161.98
#2011-06-24|1166.25
#2011-06-27|1177.21
#2011-06-28|1192.35
#2011-06-29|1227.50
#2011-06-30|1255.51
#2011-07-01|1258.09
#2011-07-04| .
#2011-07-05|1246.45
#2011-07-06|1231.61
#2011-07-07|1236.83
#2011-07-08|1208.04
#2011-07-11|1155.66
#2011-07-12|1143.03
#2011-07-13|1176.17
#2011-07-14|1159.04
#2011-07-15|1141.40
#2011-07-18|1107.25
#2011-07-19|1140.50
#2011-07-20|1157.12
#2011-07-21|1185.04
#2011-07-22|1191.02
#2011-07-25|1187.69
#2011-07-26|1185.84
#2011-07-27|1159.67
#2011-07-28|1136.12
#2011-07-29|1137.81
#2011-08-01|1099.30
#2011-08-02|1069.48
#2011-08-03|1054.61
#2011-08-04| 994.09
#2011-08-05| 993.56
#2011-08-08| 930.34
#2011-08-09| 969.10
#2011-08-10| 921.50
#2011-08-11| 961.67
#2011-08-12|1002.80
#2011-08-15|1026.04
#2011-08-16|1014.40
#2011-08-17|1024.37
#2011-08-18| 943.97
#2011-08-19| 938.60
#2011-08-22| 940.67
#2011-08-23| 952.97
#2011-08-24| 976.40
#2011-08-25| 969.75
#2011-08-26| 961.72
#2011-08-29| 998.02
#2011-08-30| 994.01
#2011-08-31|1033.25
#2011-09-01|1023.58
#2011-09-02| 977.96
#2011-09-05| .
#2011-09-06| 906.89
#2011-09-07| 947.19
#2011-09-08| 945.90
#2011-09-09| 889.56
#2011-09-12| 852.25
#2011-09-13| 865.86
#2011-09-14| 886.66
#2011-09-15| 922.75
#2011-09-16| 911.93
#2011-09-19| 876.63
#2011-09-20| 898.38
#2011-09-21| 885.49
#2011-09-22| 819.00
#2011-09-23| 817.40
#2011-09-26| 816.95
#2011-09-27| 875.78
#2011-09-28| 857.69
#2011-09-29| 875.73
#2011-09-30| 845.58
#2011-10-03| 820.69
#2011-10-04| 785.94
#2011-10-05| 830.65
#2011-10-06| 875.51
#2011-10-07| 880.96
#2011-10-10| 920.00
#2011-10-11| 910.88
#2011-10-12| 946.76
#2011-10-13| 934.67
#2011-10-14| 958.71
#2011-10-17| 927.54
#2011-10-18| 924.74
#2011-10-19| 926.58
#2011-10-20| 882.04
#2011-10-21| 917.27
#2011-10-24| 942.73
#2011-10-25| 933.72
#2011-10-26| 926.05
#2011-10-27|1001.43
#2011-10-28| 993.14
#2011-10-31| 941.44
#2011-11-01| 877.00
#2011-11-02| 897.25
#2011-11-03| 923.17
#2011-11-04| 906.33
#2011-11-07| 896.85
#2011-11-08| 906.99
#2011-11-09| 863.68
#2011-11-10| 853.61
#2011-11-11| 896.82
#2011-11-14| 873.97
#2011-11-15| 849.02
#2011-11-16| 852.10
#2011-11-17| 828.64
#2011-11-18| 826.77
#2011-11-21| 791.44
#2011-11-22| 788.00
#2011-11-23| 764.10
#2011-11-24| .
#2011-11-25| 769.49
#2011-11-28| 817.03
#2011-11-29| 826.49
#2011-11-30| 871.59
#2011-12-01| 861.44
#2011-12-02| 868.73
#2011-12-05| 887.67
#2011-12-06| 871.29
#2011-12-07| 863.42
#2011-12-08| 831.90
#2011-12-09| 859.57
#2011-12-12| 826.74
#2011-12-13| 817.12
#2011-12-14| 779.04
#2011-12-15| 787.81
#2011-12-16| 789.00
#2011-12-19| 783.54
#2011-12-20| 819.96
#2011-12-21| 807.23
#2011-12-22| 816.44
#2011-12-23| 819.91
#2011-12-26| .
#2011-12-27| 822.99
#2011-12-28| 809.10
#2011-12-29| 820.16
#2011-12-30| 838.02
#2012-01-02| .
#2012-01-03| 870.58
#2012-01-04| 849.89
#2012-01-05| 835.38
#2012-01-06| 826.66
#2012-01-09| 827.21
#2012-01-10| 855.43
#2012-01-11| 859.33
#2012-01-12| 869.91
#2012-01-13| 864.40
#2012-01-16| .
#2012-01-17| 890.59
#2012-01-18| 900.05
#2012-01-19| 925.85
#2012-01-20| 921.11
#2012-01-23| 938.88
#2012-01-24| 923.83
#2012-01-25| 920.97
#2012-01-26| 951.62
#2012-01-27| 936.72
#2012-01-30| 914.79
#2012-01-31| 928.13
#2012-02-01| 956.85
#2012-02-02| 960.55
#2012-02-03| 975.50
#2012-02-06| 959.59
#2012-02-07| 966.03
#2012-02-08| 970.03
#2012-02-09| 978.37
#2012-02-10| 959.55
#2012-02-13| 966.30
#2012-02-14| 957.51
#2012-02-15| 952.77
#2012-02-16| 946.17
#2012-02-17| 980.93
#2012-02-20| .
#2012-02-21| 992.84
#2012-02-22| 998.49
#2012-02-23| 999.43
#2012-02-24|1023.37
#2012-02-27|1006.13
#2012-02-28|1012.71
#2012-02-29|1015.10
#2012-03-01|1026.62
#2012-03-02|1017.33
#2012-03-05|1010.09
#2012-03-06| 956.75
#2012-03-07| 969.05
#2012-03-08|1018.50
#2012-03-09|1009.55
#2012-03-12|1010.43
#2012-03-13|1028.10
#2012-03-14|1020.26
#2012-03-15|1037.03
#2012-03-16|1048.99
#2012-03-19|1047.16
#2012-03-20|1025.01
#2012-03-21|1024.87
#2012-03-22|1001.96
#2012-03-23|1015.29
#2012-03-26|1029.05
#2012-03-27|1031.81
#2012-03-28|1011.34
#2012-03-29| 996.97
#2012-03-30|1014.96
#2012-04-02|1022.08
#2012-04-03|1010.25
#2012-04-04| 958.61
#2012-04-05| 960.50
#2012-04-06| .
#2012-04-09| 961.05
#2012-04-10| 928.75
#2012-04-11| 943.16
#2012-04-12| 965.35
#2012-04-13| 933.48
#2012-04-16| 933.64
#2012-04-17| 971.82
#2012-04-18| 950.50
#2012-04-19| 939.40
#2012-04-20| 938.94
#2012-04-23| 901.07
#2012-04-24| 930.37
#2012-04-25| 950.87
#2012-04-26| 956.62
#2012-04-27| 975.32
#2012-04-30| 954.60
#2012-05-01| 953.84
#2012-05-02| 954.82
#2012-05-03| 955.24
#2012-05-04| 931.73
#2012-05-07| 944.35
#2012-05-08| 913.18
#2012-05-09| 910.88
#2012-05-10| 919.88
#2012-05-11| 907.58
#2012-05-14| 879.65
#2012-05-15| 868.91
#2012-05-16| 866.81
#2012-05-17| 853.39
#2012-05-18| 848.34
#2012-05-21| 856.55
#2012-05-22| 877.74
#2012-05-23| 839.84
#2012-05-24| 849.32
#2012-05-25| 843.85
#2012-05-28| .
#2012-05-29| 865.55
#2012-05-30| 832.66
#2012-05-31| 822.93
#2012-06-01| 802.41
#2012-06-04| 810.03
#2012-06-05| 814.24
#2012-06-06| 840.74
#2012-06-07| 846.83
#2012-06-08| 829.31
#2012-06-11| 830.96
#2012-06-12| 830.29
#2012-06-13| 820.81
#2012-06-14| 817.59
#2012-06-15| 839.92
#2012-06-18| 838.54
#2012-06-19| 860.47
#2012-06-20| 866.91
#2012-06-21| 859.48
#2012-06-22| 842.27
#2012-06-25| 825.39
#2012-06-26| 816.99
#2012-06-27| 833.98
#2012-06-28| 831.18
#2012-06-29| 893.70
#2012-07-02| 899.11
#2012-07-03| 905.51
#2012-07-04| .
#2012-07-05| 879.87
#2012-07-06| 855.59
#2012-07-09| 855.06
#2012-07-10| 858.67
#2012-07-11| 844.59
#2012-07-12| 830.87
#2012-07-13| 847.03
#2012-07-16| 851.11
#2012-07-17| 844.60
#2012-07-18| 862.49
#2012-07-19| 873.80
#2012-07-20| 852.61
#2012-07-23| 817.22
#2012-07-24| 814.91
#2012-07-25| 815.76
#2012-07-26| 857.77
#2012-07-27| 868.57
#2012-07-30| 874.37
#2012-07-31| 863.23
#2012-08-01| 872.40
#2012-08-02| 838.67
#2012-08-03| 890.01
#2012-08-06| 910.04
#2012-08-07| 916.47
#2012-08-08| 898.57
#2012-08-09| 898.75
#2012-08-10| 895.41
#2012-08-13| 891.11
#2012-08-14| 896.15
#2012-08-15| 889.50
#2012-08-16| 906.99
#2012-08-17| 914.05
#2012-08-20| 915.17
#2012-08-21| 937.31
#2012-08-22| 921.80
#2012-08-23| 921.32
#2012-08-24| 913.27
#2012-08-27| 920.71
#2012-08-28| 914.51
#2012-08-29| 911.17
#2012-08-30| 902.68
#2012-08-31| 920.90
#2012-09-03| .
#2012-09-04| 909.54
#2012-09-05| 911.60
#2012-09-06| 941.65
#2012-09-07| 966.16
#2012-09-10| 958.28
#2012-09-11| 965.52
#2012-09-12| 973.03
#2012-09-13| 948.98
#2012-09-14| 998.80
#2012-09-17| 992.22
#2012-09-18| 971.75
#2012-09-19| 971.48
#2012-09-20| 963.78
#2012-09-21| 967.35
#2012-09-24| 946.33
#2012-09-25| 955.75
#2012-09-26| 920.51
#2012-09-27| 931.89
#2012-09-28| 914.14
#2012-10-01| 936.43
#2012-10-02| 937.73
#2012-10-03| 935.58
#2012-10-04| 945.48
#2012-10-05| 970.87
#2012-10-08| 947.71
#2012-10-09| 935.82
#2012-10-10| 932.67
#2012-10-11| 940.40
#2012-10-12| 932.19
#2012-10-15| 934.76
#2012-10-16| 955.89
#2012-10-17| 974.68
#2012-10-18| 980.33
#2012-10-19| 966.99
#2012-10-22| 963.04
#2012-10-23| 936.84
#2012-10-24| 947.20
#2012-10-25| 945.10
#2012-10-26| 947.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 946.97
#2012-11-01| 959.83
#2012-11-02| 956.90
#2012-11-05| 944.07
#2012-11-06| 957.77
#2012-11-07| 942.91
#2012-11-08| 934.42
#2012-11-09| 937.26
#2012-11-12| 929.18
#2012-11-13| 932.95
#2012-11-14| 924.64
#2012-11-15| 922.63
#2012-11-16| 907.65
#2012-11-19| 943.11
#2012-11-20| 949.05
#2012-11-21| 952.42
#2012-11-22| .
#2012-11-23| 976.70
#2012-11-26| 966.67
#2012-11-27| 966.67
#2012-11-28| 967.97
#2012-11-29| 993.96
#2012-11-30|1000.00
#2012-12-03|1007.08
#2012-12-04|1009.68
#2012-12-05|1016.14
#2012-12-06|1021.47
#2012-12-07|1019.93
#2012-12-10|1020.94
#2012-12-11|1034.89
#2012-12-12|1037.93
#2012-12-13|1038.43
#2012-12-14|1043.90
#2012-12-17|1051.48
#2012-12-18|1062.25
#2012-12-19|1072.89
#2012-12-20|1070.74
#2012-12-21|1058.54
#2012-12-24|1054.01
#2012-12-25|1054.01
#2012-12-26|1056.17
#2012-12-27|1066.69
#2012-12-28|1052.10
#2012-12-31|1053.66
#2013-01-01|1053.66
#2013-01-02|1085.88
#2013-01-03|1073.54
#2013-01-04|1074.55
#2013-01-07|1072.08
#2013-01-08|1062.83
#2013-01-09|1068.23
#2013-01-10|1074.27
#2013-01-11|1084.88
#2013-01-14|1083.24
#2013-01-15|1075.85
#2013-01-16|1079.02
#2013-01-17|1097.12
#2013-01-18|1091.87
#2013-01-21|1097.55
#2013-01-22|1095.86
#2013-01-23|1095.61
#2013-01-24|1106.99
#2013-01-25|1122.95
#2013-01-28|1126.17
#2013-01-29|1120.63
#2013-01-30|1113.14
#2013-01-31|1109.67
#2013-02-01|1135.88
#2013-02-04|1098.89
#2013-02-05|1103.66
#2013-02-06|1092.26
#2013-02-07|1076.92
#2013-02-08|1083.02
#2013-02-11|1077.49
#2013-02-12|1091.14
#2013-02-13|1098.18
#2013-02-14|1088.05
#2013-02-15|1091.37
#2013-02-18|1092.76
#2013-02-19|1112.60
#2013-02-20|1114.54
#2013-02-21|1089.66
#2013-02-22|1110.93
#2013-02-25|1115.08
#2013-02-26|1079.53
#2013-02-27|1110.23
#2013-02-28|1118.20
#2013-03-01|1108.61
#2013-03-04|1113.68
#2013-03-05|1131.24
#2013-03-06|1126.45
#2013-03-07|1141.43
#2013-03-08|1138.64
#2013-03-11| .
#2013-03-12|1147.11
#2013-03-13|1136.92
#2013-03-14|1144.50
#2013-03-15|1143.41
#2013-03-18|1134.87
#2013-03-19|1112.71
#2013-03-20|1124.89
#2013-03-21|1104.20
#2013-03-22|1107.66
#2013-03-25|1092.03
#2013-03-26|1094.64
#2013-03-27|1070.56
#2013-03-28|1075.85
#2013-03-29| .
#2013-04-01|1076.35
#2013-04-02|1094.37
#2013-04-03|1079.55
#2013-04-04|1069.13
#2013-04-05|1064.16
#2013-04-08|1066.80
#2013-04-09|1068.88
#2013-04-10|1092.26
#2013-04-11|1104.05
#2013-04-12|1085.19
#2013-04-15|1069.22
#2013-04-16|1066.15
#2013-04-17|1042.74
#2013-04-18|1040.39
#2013-04-19|1049.94
#2013-04-22|1047.94
#2013-04-23|1075.61
#2013-04-24|1090.77
#2013-04-25|1097.73
#2013-04-26|1096.61
#2013-04-29|1109.79
#2013-04-30|1114.58
#2013-05-01|1115.34
#2013-05-02|1100.04
#2013-05-03|1120.08
#2013-05-06|1114.08
#2013-05-07|1114.70
#2013-05-08|1138.50
#2013-05-09|1133.08
#2013-05-10|1126.13
#2013-05-13|1124.75
#2013-05-14|1135.59
#2013-05-15|1130.83
#2013-05-16|1139.02
#2013-05-17|1136.19
#2013-05-20|1144.15
#2013-05-21|1153.96
#2013-05-22|1157.22
#2013-05-23|1137.66
#2013-05-24|1143.17
#2013-05-27|1150.67
#2013-05-28|1159.65
#2013-05-29|1160.48
#2013-05-30|1183.98
#2013-05-31|1169.27
#2013-06-03|1165.84
#2013-06-04|1165.91
#2013-06-05|1146.72
#2013-06-06|1146.84
#2013-06-07|1169.65
#2013-06-10|1168.33
#2013-06-11|1155.38
#2013-06-12|1157.76
#2013-06-13|1151.91
#2013-06-14|1155.20
#2013-06-17|1164.31
#2013-06-18|1169.41
#2013-06-19|1159.63
#2013-06-20|1109.97
#2013-06-21|1089.41
#2013-06-24|1067.75
#2013-06-25|1089.82
#2013-06-26|1100.68
#2013-06-27|1111.68
#2013-06-28|1098.05
#2013-07-01|1113.47
#2013-07-02|1105.39
#2013-07-03|1088.63
#2013-07-04|1113.46
#2013-07-05|1090.76
#2013-07-08|1111.73
#2013-07-09|1108.71
#2013-07-10|1112.87
#2013-07-11|1138.45
#2013-07-12|1127.74
#2013-07-15|1132.17
#2013-07-16|1137.94
#2013-07-17|1139.62
#2013-07-18|1147.90
#2013-07-19|1161.35
#2013-07-22|1165.31
#2013-07-23|1167.09
#2013-07-24|1183.99
#2013-07-25|1188.96
#2013-07-26|1194.27
#2013-07-29|1189.95
#2013-07-30|1194.24
#2013-07-31|1208.74
#2013-08-01|1229.18
#2013-08-02|1226.72
#2013-08-05|1223.03
#2013-08-06|1225.14
#2013-08-07|1222.08
#2013-08-08|1238.50
#2013-08-09|1241.62
#2013-08-12|1230.81
#2013-08-13|1224.41
#2013-08-14|1239.14
#2013-08-15|1231.90
#2013-08-16|1242.61
#2013-08-19|1234.95
#2013-08-20|1225.30
#2013-08-21|1218.14
#2013-08-22|1229.61
#2013-08-23|1239.00
#2013-08-26|1232.08
#2013-08-27|1205.91
#2013-08-28|1193.14
#2013-08-29|1191.86
#2013-08-30|1181.32
#2013-09-02|1201.49
#2013-09-03|1196.82
#2013-09-04|1206.91
#2013-09-05|1211.11
#2013-09-06|1224.80
#2013-09-09|1235.80
#2013-09-10|1260.03
#2013-09-11|1255.47
#2013-09-12|1254.64
#2013-09-13|1251.61
#2013-09-16|1276.32
#2013-09-17|1276.12
#2013-09-18|1290.13
#2013-09-19|1314.95
#2013-09-20|1314.17
#2013-09-23|1298.00
#2013-09-24|1308.32
#2013-09-25|1309.87
#2013-09-26|1308.47
#2013-09-27|1311.96
#2013-09-30|1295.45
#2013-10-01|1317.03
#2013-10-02|1310.36
#2013-10-03|1299.43
#2013-10-04|1309.04
#2013-10-07|1308.37
#2013-10-08|1301.88
#2013-10-09|1279.98
#2013-10-10|1311.07
#2013-10-11|1316.80
#2013-10-14|1316.42
#2013-10-15|1312.99
#2013-10-16|1303.77
#2013-10-17|1311.74
#2013-10-18|1338.14
#2013-10-21|1338.36
#2013-10-22|1354.07
#2013-10-23|1346.04
#2013-10-24|1359.34
#2013-10-25|1363.47
#2013-10-28|1347.99
#2013-10-29|1353.68
#2013-10-30|1359.51
#2013-10-31|1348.21
#2013-11-01|1335.45
#2013-11-04|1353.31
#2013-11-05|1345.03
#2013-11-06|1364.67
#2013-11-07|1342.18
#2013-11-08|1328.40
#2013-11-11|1342.01
#2013-11-12|1334.05
#2013-11-13|1322.01
#2013-11-14|1346.74
#2013-11-15|1340.01
#2013-11-18|1351.73
#2013-11-19|1330.73
#2013-11-20|1321.27
#2013-11-21|1315.42
#2013-11-22|1329.01
#2013-11-25|1338.36
#2013-11-26|1340.32
#2013-11-27|1353.06
#2013-11-28|1360.20
#2013-11-29|1360.93
#2013-12-02|1353.16
#2013-12-03|1318.55
#2013-12-04|1307.34
#2013-12-05|1298.26
#2013-12-06|1316.38
#2013-12-09|1324.57
#2013-12-10|1315.75
#2013-12-11|1332.95
#2013-12-12|1329.27
#2013-12-13|1329.37
#2013-12-16|1357.75
#2013-12-17|1332.51
#2013-12-18|1345.61
#2013-12-19|1359.88
#2013-12-20|1366.24
#2013-12-23|1376.71
#2013-12-24|1377.33
#2013-12-25|1377.33
#2013-12-26|1379.90
#2013-12-27|1403.24
#2013-12-30|1406.17
#2013-12-31|1405.27
#2014-01-01|1405.27
#2014-01-02|1384.29
#2014-01-03|1385.06
#2014-01-06|1382.50
#2014-01-07|1381.48
#2014-01-08|1380.85
#2014-01-09|1371.88
#2014-01-10|1393.08
#2014-01-13|1403.41
#2014-01-14|1407.76
#2014-01-15|1417.22
#2014-01-16|1423.95
#2014-01-17|1424.20
#2014-01-20|1426.70
#2014-01-21|1412.88
#2014-01-22|1405.70
#2014-01-23|1396.69
#2014-01-24|1360.89
#2014-01-27|1355.07
#2014-01-28|1375.62
#2014-01-29|1361.30
#2014-01-30|1350.21
#2014-01-31|1336.96
#2014-02-03|1321.58
#2014-02-04|1325.98
#2014-02-05|1319.83
#2014-02-06|1355.54
#2014-02-07|1371.67
#2014-02-10|1371.24
#2014-02-11|1398.64
#2014-02-12|1393.32
#2014-02-13|1400.98
#2014-02-14|1414.59
#2014-02-17|1415.69
#2014-02-18|1418.50
#2014-02-19|1417.88
#2014-02-20|1415.64
#2014-02-21|1428.88
#2014-02-24|1436.76
#2014-02-25|1437.87
#2014-02-26|1421.06
#2014-02-27|1429.80
#2014-02-28|1446.18
#2014-03-03|1407.78
#2014-03-04|1434.93
#2014-03-05|1429.98
#2014-03-06|1448.71
#2014-03-07|1433.01
#2014-03-10|1431.57
#2014-03-11|1425.33
#2014-03-12|1417.75
#2014-03-13|1411.95
#2014-03-14|1396.48
#2014-03-17|1421.56
#2014-03-18|1426.33
#2014-03-19|1431.14
#2014-03-20|1432.35
#2014-03-21|1436.68
#2014-03-24|1415.06
#2014-03-25|1435.65
#2014-03-26|1450.29
#2014-03-27|1438.62
#2014-03-28|1446.29
#2014-03-31|1448.98
#2014-04-01|1468.34
#2014-04-02|1464.97
#2014-04-03|1467.39
#2014-04-04|1485.06
#2014-04-07|1468.52
#2014-04-08|1457.75
#2014-04-09|1471.04
#2014-04-10|1469.28
#2014-04-11|1454.60
#2014-04-14|1432.31
#2014-04-15|1421.50
#2014-04-16|1455.84
#2014-04-17|1471.28
#2014-04-18|1469.12
#2014-04-21|1467.93
#2014-04-22|1478.06
#2014-04-23|1468.56
#2014-04-24|1489.30
#2014-04-25|1481.13
#2014-04-28|1486.89
#2014-04-29|1488.23
#2014-04-30|1490.71
#2014-05-01|1490.71
#2014-05-02|1489.44
#2014-05-05|1490.73
#2014-05-06|1484.38
#2014-05-07|1476.07
#2014-05-08|1482.67
#2014-05-09|1470.64
#2014-05-12|1489.81
#2014-05-13|1495.92
#2014-05-14|1485.75
#2014-05-15|1457.17
#2014-05-16|1448.07
#2014-05-19|1463.17
#2014-05-20|1452.81
#2014-05-21|1448.58
#2014-05-22|1455.74
#2014-05-23|1459.65
#2014-05-26|1473.95
#2014-05-27|1478.10
#2014-05-28|1480.01
#2014-05-29|1476.42
#2014-05-30|1479.99
#2014-06-02|1482.43
#2014-06-03|1477.73
#2014-06-04|1477.93
#2014-06-05|1499.31
#2014-06-06|1520.49
#2014-06-09|1513.20
#2014-06-10|1508.22
#2014-06-11|1480.36
#2014-06-12|1481.34
#2014-06-13|1466.17
#2014-06-16|1458.16
#2014-06-17|1462.85
#2014-06-18|1464.35
#2014-06-19|1486.32
#2014-06-20|1469.55
#2014-06-23|1451.68
#2014-06-24|1445.96
#2014-06-25|1436.73
#2014-06-26|1431.22
#2014-06-27|1440.89
#2014-06-30|1440.00
#2014-07-01|1436.02
#2014-07-02|1426.52
#2014-07-03|1438.00
#2014-07-04|1434.97
#2014-07-07|1411.09
#2014-07-08|1384.53
#2014-07-09|1391.69
#2014-07-10|1373.82
#2014-07-11|1379.97
#2014-07-14|1390.36
#2014-07-15|1371.70
#2014-07-16|1381.05
#2014-07-17|1366.46
#2014-07-18|1367.79
#2014-07-21|1353.33
#2014-07-22|1370.65
#2014-07-23|1372.90
#2014-07-24|1387.78
#2014-07-25|1363.28
#2014-07-28|1362.95
#2014-07-29|1360.88
#2014-07-30|1341.47
#2014-07-31|1314.72
#2014-08-01|1288.76
#2014-08-04|1287.10
#2014-08-05|1286.31
#2014-08-06|1274.86
#2014-08-07|1258.95
#2014-08-08|1260.90
#2014-08-11|1288.16
#2014-08-12|1274.63
#2014-08-13|1284.55
#2014-08-14|1289.68
#2014-08-15|1281.84
#2014-08-18|1298.94
#2014-08-19|1301.70
#2014-08-20|1296.21
#2014-08-21|1313.63
#2014-08-22|1299.07
#2014-08-25|1321.72
#2014-08-26|1330.91
#2014-08-27|1332.58
#2014-08-28|1319.83
#2014-08-29|1321.31
#2014-09-01|1314.54
#2014-09-02|1318.54
#2014-09-03|1327.19
#2014-09-04|1325.60
#2014-09-05|1326.45
#2014-09-08|1319.97
#2014-09-09|1307.90
#2014-09-10|1300.77
#2014-09-11|1297.33
#2014-09-12|1297.91
#2014-09-15|1291.62
#2014-09-16|1282.00
#2014-09-17|1287.50
#2014-09-18|1290.95
#2014-09-19|1278.22
#2014-09-22|1268.40
#2014-09-23|1244.94
#2014-09-24|1244.94
#2014-09-25|1228.81
#2014-09-26|1234.37
#2014-09-29|1222.00
#2014-09-30|1233.98
#2014-10-01|1219.77
#2014-10-02|1197.10
#2014-10-03|1196.25
#2014-10-06|1200.23
#2014-10-07|1181.71
#2014-10-08|1168.58
#2014-10-09|1158.56
#2014-10-10|1128.96
#2014-10-13|1138.75
#2014-10-14|1152.20
#2014-10-15|1117.43
#2014-10-16|1120.17
#2014-10-17|1153.31
#2014-10-20|1142.83
#2014-10-21|1165.91
#2014-10-22|1168.67
#2014-10-23|1177.33
#2014-10-24|1169.20
#2014-10-27|1160.61
#2014-10-28|1184.86
#2014-10-29|1194.73
#2014-10-30|1186.71
#2014-10-31|1210.54
#2014-11-03|1201.56
#2014-11-04|1195.14
#2014-11-05|1207.73
#2014-11-06|1210.88
#2014-11-07|1201.13
#2014-11-10|1212.22
#2014-11-11|1216.77
#2014-11-12|1203.14
#2014-11-13|1199.37
#2014-11-14|1203.66
#2014-11-17|1201.67
#2014-11-18|1215.77
#2014-11-19|1218.78
#2014-11-20|1210.33
#2014-11-21|1226.46
#2014-11-24|1235.96
#2014-11-25|1251.29
#2014-11-26|1247.94
#2014-11-27|1244.79
#2014-11-28|1240.53
#2014-12-01|1241.61
#2014-12-02|1234.63
#2014-12-03|1229.96
#2014-12-04|1229.54
#2014-12-05|1240.95
#2014-12-08|1224.20
#2014-12-09|1208.82
#2014-12-10|1186.53
#2014-12-11|1173.16
#2014-12-12|1151.55
#2014-12-15|1129.39
#2014-12-16|1160.38
#2014-12-17|1148.63
#2014-12-18|1175.21
#2014-12-19|1169.58
#2014-12-22|1170.25
#2014-12-23|1180.69
#2014-12-24|1178.54
#2014-12-25|1178.54
#2014-12-26|1176.70
#2014-12-29|1179.67
#2014-12-30|1160.04
#2014-12-31|1164.33
#2015-01-01|1164.33
#2015-01-02|1155.99
#2015-01-05|1118.61
#2015-01-06|1114.08
#2015-01-07|1115.80
#2015-01-08|1147.38
#2015-01-09|1143.32
#2015-01-12|1151.64
#2015-01-13|1166.09
#2015-01-14|1150.63
#2015-01-15|1154.40
#2015-01-16|1146.28
#2015-01-19|1170.11
#2015-01-20|1173.60
#2015-01-21|1188.15
#2015-01-22|1189.28
#2015-01-23|1195.32
#2015-01-26|1205.86
#2015-01-27|1198.02
#2015-01-28|1190.21
#2015-01-29|1191.19
#2015-01-30|1177.44
#2015-02-02|1183.43
#2015-02-03|1215.59
#2015-02-04|1215.72
#2015-02-05|1224.77
#2015-02-06|1210.32
#2015-02-09|1204.04
#2015-02-10|1222.56
#2015-02-11|1214.63
#2015-02-12|1233.32
#2015-02-13|1241.24
#2015-02-16|1247.51
#2015-02-17|1247.60
#2015-02-18|1256.74
#2015-02-19|1270.98
#2015-02-20|1271.71
#2015-02-23|1276.26
#2015-02-24|1271.23
#2015-02-25|1273.38
#2015-02-26|1261.70
#2015-02-27|1275.19
#2015-03-02|1268.39
#2015-03-03|1258.08
#2015-03-04|1253.92
#2015-03-05|1273.64
#2015-03-06|1258.52
#2015-03-09|1248.48
#2015-03-10|1226.47
#2015-03-11|1241.16
#2015-03-12|1242.25
#2015-03-13|1243.42
#2015-03-16|1256.37
#2015-03-17|1238.61
#2015-03-18|1243.16
#2015-03-19|1238.33
#2015-03-20|1269.83
#2015-03-23|1272.77
#2015-03-24|1277.25
#2015-03-25|1266.08
#2015-03-26|1256.20
#2015-03-27|1257.36
#2015-03-30|1257.27
#2015-03-31|1239.14
#2015-04-01|1254.01
#2015-04-02|1271.73
#2015-04-03|1284.06
#2015-04-06|1289.38
#2015-04-07|1278.68
#2015-04-08|1263.16
#2015-04-09|1267.31
#2015-04-10|1264.93
#2015-04-13|1265.36
#2015-04-14|1265.13
#2015-04-15|1266.72
#2015-04-16|1272.96
#2015-04-17|1258.76
#2015-04-20|1269.16
#2015-04-21|1284.82
#2015-04-22|1286.03
#2015-04-23|1283.49
#2015-04-24|1296.49
#2015-04-27|1310.69
#2015-04-28|1298.01
#2015-04-29|1285.23
#2015-04-30|1301.40
#2015-05-01|1303.37
#2015-05-04|1300.23
#2015-05-05|1283.86
#2015-05-06|1303.55
#2015-05-07|1284.88
#2015-05-08|1310.76
#2015-05-11|1295.31
#2015-05-12|1291.48
#2015-05-13|1303.74
#2015-05-14|1319.78
#2015-05-15|1322.23
#2015-05-18|1316.74
#2015-05-19|1314.17
#2015-05-20|1315.36
#2015-05-21|1326.65
#2015-05-22|1311.66
#2015-05-25|1299.35
#2015-05-26|1287.55
#2015-05-27|1311.16
#2015-05-28|1308.24
#2015-05-29|1279.55
#2015-06-01|1273.76
#2015-06-02|1289.49
#2015-06-03|1307.30
#2015-06-04|1295.49
#2015-06-05|1262.00
#2015-06-08|1260.29
#2015-06-09|1261.19
#2015-06-10|1283.20
#2015-06-11|1273.69
#2015-06-12|1260.34
#2015-06-15|1240.33
#2015-06-16|1244.99
#2015-06-17|1230.45
#2015-06-18|1252.10
#2015-06-19|1252.55
#2015-06-22|1301.59
#2015-06-23|1291.86
#2015-06-24|1285.50
#2015-06-25|1287.25
#2015-06-26|1278.46
#2015-06-29|1237.27
#2015-06-30|1214.99
#2015-07-01|1236.91
#2015-07-02|1221.91
#2015-07-03|1217.22
#2015-07-06|1194.75
#2015-07-07|1152.68
#2015-07-08|1178.74
#2015-07-09|1198.07
#2015-07-10|1244.54
#2015-07-13|1248.18
#2015-07-14|1253.63
#2015-07-15|1249.90
#2015-07-16|1264.16
#2015-07-17|1258.36
#2015-07-20|1262.41
#2015-07-21|1261.46
#2015-07-22|1249.44
#2015-07-23|1255.48
#2015-07-24|1252.58
#2015-07-27|1232.26
#2015-07-28|1241.14
#2015-07-29|1249.65
#2015-07-30|1254.40
#2015-07-31|1290.40
#2015-08-03|1292.83
#2015-08-04|1289.77
#2015-08-05|1290.50
#2015-08-06|1298.38
#2015-08-07|1290.14
#2015-08-10|1305.30
#2015-08-11|1292.27
#2015-08-12|1264.44
#2015-08-13|1274.81
#2015-08-14|1273.93
#2015-08-17|1274.05
#2015-08-18|1268.02
#2015-08-19|1250.40
#2015-08-20|1240.53
#2015-08-21|1217.91
#2015-08-24|1193.37
#2015-08-25|1210.32
#2015-08-26|1202.64
#2015-08-27|1219.93
#2015-08-28|1229.07
#2015-08-31|1231.53
#2015-09-01|1209.86
#2015-09-02|1204.00
#2015-09-03|1213.83
#2015-09-04|1187.18
#2015-09-07|1196.18
#2015-09-08|1211.42
#2015-09-09|1227.71
#2015-09-10|1222.17
#2015-09-11|1216.18
#2015-09-14|1204.45
#2015-09-15|1215.54
#2015-09-16|1224.48
#2015-09-17|1229.78
#2015-09-18|1209.27
#2015-09-21|1200.16
#2015-09-22|1158.18
#2015-09-23|1157.87
#2015-09-24|1141.49
#2015-09-25|1160.34
#2015-09-28|1141.31
#2015-09-29|1132.75
#2015-09-30|1143.72
#2015-10-01|1149.40
#2015-10-02|1165.90
#2015-10-05|1198.59
#2015-10-06|1211.75
#2015-10-07|1204.96
#2015-10-08|1208.92
#2015-10-09|1220.37
#2015-10-12|1202.92
#2015-10-13|1201.78
#2015-10-14|1197.25
#2015-10-15|1197.32
#2015-10-16|1196.91
#2015-10-19|1185.84
#2015-10-20|1183.97
#2015-10-21|1199.71
#2015-10-22|1198.16
#2015-10-23|1220.15
#2015-10-26|1219.40
#2015-10-27|1201.78
#2015-10-28|1214.47
#2015-10-29|1205.58
#2015-10-30|1228.33
#2015-11-02|1234.56
#2015-11-03|1222.32
#2015-11-04|1218.06
#2015-11-05|1221.48
#2015-11-06|1233.74
#2015-11-09|1217.27
#2015-11-10|1205.32
#2015-11-11|1218.75
#2015-11-12|1194.46
#2015-11-13|1185.48
#2015-11-16|1186.75
#2015-11-17|1213.91
#2015-11-18|1210.58
#2015-11-19|1225.03
#2015-11-20|1218.24
#2015-11-23|1210.85
#2015-11-24|1197.73
#2015-11-25|1209.48
#2015-11-26|1227.30
#2015-11-27|1226.06
#2015-11-30|1233.12
#2015-12-01|1217.57
#2015-12-02|1211.98
#2015-12-03|1202.16
#2015-12-04|1207.66
#2015-12-07|1220.51
#2015-12-08|1206.74
#2015-12-09|1203.20
#2015-12-10|1200.86
#2015-12-11|1182.80
#2015-12-14|1169.12
#2015-12-15|1179.04
#2015-12-16|1191.30
#2015-12-17|1191.73
#2015-12-18|1173.15
#2015-12-21|1167.67
#2015-12-22|1174.67
#2015-12-23|1187.53
#2015-12-24|1193.70
#2015-12-25|1193.70
#2015-12-28|1187.62
#2015-12-29|1201.88
#2015-12-30|1198.15
#2015-12-31|1182.97
#2016-01-01|1182.97
#2016-01-04|1151.77
#2016-01-05|1147.60
#2016-01-06|1135.26
#2016-01-07|1122.19
#2016-01-08|1121.32
#2016-01-11|1110.73
#2016-01-12|1121.33
#2016-01-13|1128.56
#2016-01-14|1103.96
#2016-01-15|1087.69
#2016-01-18|1074.10
#2016-01-19|1100.74
#2016-01-20|1062.53
#2016-01-21|1075.20
#2016-01-22|1109.34
#2016-01-25|1105.44
#2016-01-26|1114.22
#2016-01-27|1117.75
#2016-01-28|1113.20
#2016-01-29|1128.68
#2016-02-01|1135.38
#2016-02-02|1108.00
#2016-02-03|1101.75
#2016-02-04|1116.36
#2016-02-05|1118.01
#2016-02-08|1070.33
#2016-02-09|1074.33
#2016-02-10|1073.84
#2016-02-11|1043.55
#2016-02-12|1047.58
#2016-02-15|1074.39
#2016-02-16|1081.41
#2016-02-17|1120.59
#2016-02-18|1125.27
#2016-02-19|1117.53
#2016-02-22|1125.42
#2016-02-23|1120.24
#2016-02-24|1104.03
#2016-02-25|1118.24
#2016-02-26|1118.74
#2016-02-29|1133.63
#2016-03-01|1147.81
#2016-03-02|1138.07
#2016-03-03|1157.63
#2016-03-04|1183.43
#2016-03-07|1176.71
#2016-03-08|1175.80
#2016-03-09|1173.48
#2016-03-10|1161.52
#2016-03-11|1197.78
#2016-03-14|1189.58
#2016-03-15|1191.59
#2016-03-16|1189.90
#2016-03-17|1217.20
#2016-03-18|1225.88
#2016-03-21|1220.51
#2016-03-22|1222.34
#2016-03-23|1214.46
#2016-03-24|1193.28
#2016-03-25|1193.28
#2016-03-28|1198.78
#2016-03-29|1203.83
#2016-03-30|1242.34
#2016-03-31|1231.23
#2016-04-01|1206.28
#2016-04-04|1211.55
#2016-04-05|1185.71
#2016-04-06|1189.92
#2016-04-07|1184.66
#2016-04-08|1205.53
#2016-04-11|1205.29
#2016-04-12|1199.54
#2016-04-13|1217.84
#2016-04-14|1219.03
#2016-04-15|1219.04
#2016-04-18|1224.25
#2016-04-19|1234.31
#2016-04-20|1233.12
#2016-04-21|1237.61
#2016-04-22|1236.12
#2016-04-25|1237.66
#2016-04-26|1239.69
#2016-04-27|1253.24
#2016-04-28|1242.02
#2016-04-29|1234.37
#2016-05-02|1239.67
#2016-05-03|1224.25
#2016-05-04|1212.96
#2016-05-05|1200.76
#2016-05-06|1198.35
#2016-05-09|1199.37
#2016-05-10|1212.94
#2016-05-11|1220.03
#2016-05-12|1211.95
#2016-05-13|1201.09
#2016-05-16|1206.14
#2016-05-17|1202.20
#2016-05-18|1198.07
#2016-05-19|1183.63
#2016-05-20|1200.69
#2016-05-23|1199.40
#2016-05-24|1216.11
#2016-05-25|1218.39
#2016-05-26|1227.80
#2016-05-27|1224.69
#2016-05-30|1227.03
#2016-05-31|1221.12
#2016-06-01|1221.17
#2016-06-02|1219.76
#2016-06-03|1223.47
#2016-06-06|1223.73
#2016-06-07|1230.03
#2016-06-08|1227.00
#2016-06-09|1211.41
#2016-06-10|1187.09
#2016-06-13|1161.35
#2016-06-14|1129.52
#2016-06-15|1145.75
#2016-06-16|1125.16
#2016-06-17|1148.54
#2016-06-20|1200.21
#2016-06-21|1201.19
#2016-06-22|1203.23
#2016-06-23|1230.65
#2016-06-24|1113.08
#2016-06-27|1044.72
#2016-06-28|1081.03
#2016-06-29|1114.70
#2016-06-30|1130.42
#2016-07-01|1143.22
#2016-07-04|1129.66
#2016-07-05|1102.97
#2016-07-06|1078.88
#2016-07-07|1092.05
#2016-07-08|1106.61
#2016-07-11|1136.92
#2016-07-12|1155.19
#2016-07-13|1162.87
#2016-07-14|1174.53
#2016-07-15|1163.24
#2016-07-18|1159.45
#2016-07-19|1152.32
#2016-07-20|1162.32
#2016-07-21|1154.86
#2016-07-22|1153.93
#2016-07-25|1161.61
#2016-07-26|1168.13
#2016-07-27|1185.05
#2016-07-28|1194.93
#2016-07-29|1201.56
#2016-08-01|1199.35
#2016-08-02|1192.79
#2016-08-03|1180.96
#2016-08-04|1184.17
#2016-08-05|1186.17
#2016-08-08|1188.86
#2016-08-09|1206.55
#2016-08-10|1216.00
#2016-08-11|1236.86
#2016-08-12|1235.23
#2016-08-15|1236.89
#2016-08-16|1228.05
#2016-08-17|1220.25
#2016-08-18|1234.78
#2016-08-19|1228.44
#2016-08-22|1229.29
#2016-08-23|1241.67
#2016-08-24|1240.95
#2016-08-25|1233.10
#2016-08-26|1240.87
#2016-08-29|1225.58
#2016-08-30|1232.08
#2016-08-31|1227.39
#2016-09-01|1235.91
#2016-09-02|1254.34
#2016-09-05|1254.16
#2016-09-06|1263.64
#2016-09-07|1268.38
#2016-09-08|1264.21
#2016-09-09|1242.01
#2016-09-12|1232.18
#2016-09-13|1226.20
#2016-09-14|1222.63
#2016-09-15|1226.05
#2016-09-16|1212.01
#2016-09-19|1229.11
#2016-09-20|1223.49
#2016-09-21|1225.57
#2016-09-22|1264.91
#2016-09-23|1259.30
#2016-09-26|1242.50
#2016-09-27|1228.78
#2016-09-28|1237.90
#2016-09-29|1244.02
#2016-09-30|1248.78
#2016-10-03|1247.36
#2016-10-04|1251.10
#2016-10-05|1248.88
#2016-10-06|1244.50
#2016-10-07|1227.71
#2016-10-10|1236.63
#2016-10-11|1208.73
#2016-10-12|1198.79
#2016-10-13|1195.00
#2016-10-14|1210.76
#2016-10-17|1206.82
#2016-10-18|1216.94
#2016-10-19|1222.86
#2016-10-20|1216.77
#2016-10-21|1211.00
#2016-10-24|1217.53
#2016-10-25|1205.02
#2016-10-26|1212.40
#2016-10-27|1201.45
#2016-10-28|1210.57
#2016-10-31|1209.84
#2016-11-01|1204.07
#2016-11-02|1200.57
#2016-11-03|1187.63
#2016-11-04|1181.15
#2016-11-07|1193.30
#2016-11-08|1193.38
#2016-11-09|1204.64
#2016-11-10|1207.47
#2016-11-11|1191.17
#2016-11-14|1182.97
#2016-11-15|1187.66
#2016-11-16|1168.40
#2016-11-17|1174.72
#2016-11-18|1161.81
#2016-11-21|1180.56
#2016-11-22|1174.43
#2016-11-23|1167.78
#2016-11-24|1177.86
#2016-11-25|1184.74
#2016-11-28|1173.89
#2016-11-29|1188.36
#2016-11-30|1193.22
#2016-12-01|1189.99
#2016-12-02|1185.25
#2016-12-05|1204.32
#2016-12-06|1213.80
#2016-12-07|1225.30
#2016-12-08|1214.08
#2016-12-09|1208.40
#2016-12-12|1221.38
#2016-12-13|1240.70
#2016-12-14|1237.34
#2016-12-15|1223.88
#2016-12-16|1226.92
#2016-12-19|1226.33
#2016-12-20|1223.09
#2016-12-21|1227.89
#2016-12-22|1229.98
#2016-12-23|1232.97
#2016-12-26|1232.97
#2016-12-27|1234.61
#2016-12-28|1226.67
#2016-12-29|1236.46
#2016-12-30|1249.77
#2017-01-02|1253.10
#2017-01-03|1240.51
#2017-01-04|1248.13
#2017-01-05|1265.99
#2017-01-06|1270.47
#2017-01-09|1269.16
#2017-01-10|1277.12
#2017-01-11|1263.39
#2017-01-12|1282.55
#2017-01-13|1291.24
#2017-01-16|1279.45
#2017-01-17|1287.20
#2017-01-18|1286.44
#2017-01-19|1278.51
#2017-01-20|1293.19
#2017-01-23|1305.00
#2017-01-24|1308.69
#2017-01-25|1315.23
#2017-01-26|1298.36
#2017-01-27|1298.94
#2017-01-30|1278.32
#2017-01-31|1283.04
#2017-02-01|1292.51
#2017-02-02|1301.99
#2017-02-03|1301.24
#2017-02-06|1283.82
#2017-02-07|1276.13
#2017-02-08|1287.37
#2017-02-09|1290.75
#2017-02-10|1291.42
#2017-02-13|1305.98
#2017-02-14|1300.21
#2017-02-15|1309.78
#2017-02-16|1303.95
#2017-02-17|1287.83
#2017-02-20|1295.51
#2017-02-21|1289.90
#2017-02-22|1282.60
#2017-02-23|1293.15
#2017-02-24|1274.62
#2017-02-27|1284.55
#2017-02-28|1295.72
#2017-03-01|1308.08
#2017-03-02|1303.11
#2017-03-03|1307.74
#2017-03-06|1308.80
#2017-03-07|1303.17
#2017-03-08|1304.39
#2017-03-09|1305.18
#2017-03-10|1316.22
#2017-03-13|1316.06
#2017-03-14|1311.73
#2017-03-15|1310.58
#2017-03-16|1332.04
#2017-03-17|1339.09
#2017-03-20|1344.98
#2017-03-21|1345.73
#2017-03-22|1340.75
#2017-03-23|1355.70
#2017-03-24|1361.41
#2017-03-27|1363.11
#2017-03-28|1371.23
#2017-03-29|1361.78
#2017-03-30|1372.15
#2017-03-31|1371.85
#2017-04-03|1365.58
#2017-04-04|1366.48
#2017-04-05|1367.46
#2017-04-06|1377.68
#2017-04-07|1376.16
#2017-04-10|1362.54
#2017-04-11|1368.41
#2017-04-12|1363.00
#2017-04-13|1358.92
#2017-04-14|1358.92
#2017-04-17|1363.84
#2017-04-18|1347.69
#2017-04-19|1354.51
#2017-04-20|1387.82
#2017-04-21|1373.25
#2017-04-24|1460.99
#2017-04-25|1469.38
#2017-04-26|1463.31
#2017-04-27|1467.70
#2017-04-28|1466.72
#2017-05-01|1470.49
#2017-05-02|1480.97
#2017-05-03|1469.54
#2017-05-04|1496.28
#2017-05-05|1519.21
#2017-05-08|1491.13
#2017-05-09|1487.91
#2017-05-10|1478.41
#2017-05-11|1465.47
#2017-05-12|1478.25
#2017-05-15|1489.54
#2017-05-16|1502.14
#2017-05-17|1483.95
#2017-05-18|1479.32
#2017-05-19|1495.95
#2017-05-22|1497.55
#2017-05-23|1503.56
#2017-05-24|1497.03
#2017-05-25|1506.84
#2017-05-26|1510.18
#2017-05-29|1506.04
#2017-05-30|1502.17
#2017-05-31|1513.23
#2017-06-01|1526.88
#2017-06-02|1537.10
#2017-06-05|1523.16
#2017-06-06|1513.81
#2017-06-07|1510.09
#2017-06-08|1505.73
#2017-06-09|1515.61
#2017-06-12|1498.60
#2017-06-13|1503.04
#2017-06-14|1515.45
#2017-06-15|1487.03
#2017-06-16|1516.22
#2017-06-19|1528.89
#2017-06-20|1517.62
#2017-06-21|1518.66
#2017-06-22|1521.82
#2017-06-23|1529.04
#2017-06-26|1533.72
#2017-06-27|1524.88
#2017-06-28|1529.96
#2017-06-29|1505.31
#2017-06-30|1500.45
#2017-07-03|1510.45
#2017-07-04|1499.65
#2017-07-05|1507.79
#2017-07-06|1502.85
#2017-07-07|1504.36
#2017-07-10|1511.48
#2017-07-11|1513.26
#2017-07-12|1539.21
#2017-07-13|1543.73
#2017-07-14|1547.49
#2017-07-17|1543.55
#2017-07-18|1546.11
#2017-07-19|1551.44
#2017-07-20|1553.47
#2017-07-21|1530.67
#2017-07-24|1530.29
#2017-07-25|1539.31
#2017-07-26|1550.63
#2017-07-27|1553.50
#2017-07-28|1548.29
#2017-07-31|1539.45
#2017-08-01|1557.44
#2017-08-02|1552.39
#2017-08-03|1560.49
#2017-08-04|1571.92
#2017-08-07|1576.20
#2017-08-08|1571.99
#2017-08-09|1554.77
#2017-08-10|1545.53
#2017-08-11|1534.97
#2017-08-14|1556.08
#2017-08-15|1553.19
#2017-08-16|1567.19
#2017-08-17|1562.58
#2017-08-18|1551.94
#2017-08-21|1551.57
#2017-08-22|1558.59
#2017-08-23|1558.35
#2017-08-24|1550.91
#2017-08-25|1562.37
#2017-08-28|1560.84
#2017-08-29|1550.27
#2017-08-30|1552.15
#2017-08-31|1567.63
#2017-09-01|1579.76
#2017-09-04|1582.99
#2017-09-05|1587.84
#2017-09-06|1591.68
#2017-09-07|1601.09
#2017-09-08|1601.09
#2017-09-11|1620.28
#2017-09-12|1620.43
#2017-09-13|1624.35
#2017-09-14|1622.58
#2017-09-15|1634.56
#2017-09-18|1650.39
#2017-09-19|1654.10
#2017-09-20|1655.83
#2017-09-21|1659.51
#2017-09-22|1664.04
#2017-09-25|1652.08
#2017-09-26|1641.76
#2017-09-27|1647.11
#2017-09-28|1666.39
#2017-09-29|1676.70
#2017-10-02|1671.53
#2017-10-03|1681.12
#2017-10-04|1681.96
#2017-10-05|1668.60
#2017-10-06|1665.14
#2017-10-09|1662.37
#2017-10-10|1672.83
#2017-10-11|1671.03
#2017-10-12|1675.22
#2017-10-13|1668.28
#2017-10-16|1663.73
#2017-10-17|1669.89
#2017-10-18|1678.73
#2017-10-19|1680.14
#2017-10-20|1674.90
#2017-10-23|1669.44
#2017-10-24|1674.89
#2017-10-25|1678.67
#2017-10-26|1694.78
#2017-10-27|1687.83
#2017-10-30|1689.54
#2017-10-31|1710.01
#2017-11-01|1704.01
#2017-11-02|1707.91
#2017-11-03|1712.09
#2017-11-06|1698.05
#2017-11-07|1688.36
#2017-11-08|1685.48
#2017-11-09|1668.40
#2017-11-10|1666.71
#2017-11-13|1653.18
#2017-11-14|1670.73
#2017-11-15|1680.82
#2017-11-16|1694.60
#2017-11-17|1682.46
#2017-11-20|1687.58
#2017-11-21|1686.11
#2017-11-22|1695.74
#2017-11-23|1716.07
#2017-11-24|1725.07
#2017-11-27|1717.45
#2017-11-28|1723.39
#2017-11-29|1729.59
#2017-11-30|1734.38
#2017-12-01|1700.33
#2017-12-04|1724.23
#2017-12-05|1722.88
#2017-12-06|1718.10
#2017-12-07|1721.59
#2017-12-08|1712.07
#2017-12-11|1706.09
#2017-12-12|1705.62
#2017-12-13|1697.00
#2017-12-14|1689.23
#2017-12-15|1691.68
#2017-12-18|1725.02
#2017-12-19|1715.28
#2017-12-20|1714.66
#2017-12-21|1717.52
#2017-12-22|1709.30
#2017-12-25|1709.30
#2017-12-26|1713.78
#2017-12-27|1720.30
#2017-12-28|1716.23
#2017-12-29|1716.35
#2018-01-01|1716.35
#2018-01-02|1715.55
#2018-01-03|1726.50
#2018-01-04|1768.30
#2018-01-05|1776.51
#2018-01-08|1774.37
#2018-01-09|1779.26
#2018-01-10|1787.98
#2018-01-11|1784.86
#2018-01-12|1807.37
#2018-01-15|1820.39
#2018-01-16|1829.22
#2018-01-17|1829.16
#2018-01-18|1836.23
#2018-01-19|1848.95
#2018-01-22|1854.25
#2018-01-23|1855.65
#2018-01-24|1852.68
#2018-01-25|1855.97
#2018-01-26|1863.75
#2018-01-29|1850.95
#2018-01-30|1843.09
#2018-01-31|1869.54
#2018-02-01|1851.42
#2018-02-02|1805.60
#2018-02-05|1776.44
#2018-02-06|1737.64
#2018-02-07|1763.53
#2018-02-08|1706.57
#2018-02-09|1681.82
#2018-02-12|1695.99
#2018-02-13|1702.06
#2018-02-14|1731.84
#2018-02-15|1792.76
#2018-02-16|1810.27
#2018-02-19|1795.50
#2018-02-20|1812.81
#2018-02-21|1815.85
#2018-02-22|1811.35
#2018-02-23|1815.21
#2018-02-26|1816.06
#2018-02-27|1813.92
#2018-02-28|1794.16
#2018-03-01|1769.68
#2018-03-02|1746.35
#2018-03-05|1767.53
#2018-03-06|1784.08
#2018-03-07|1790.59
#2018-03-08|1803.75
#2018-03-09|1815.21
#2018-03-12|1807.16
#2018-03-13|1811.63
#2018-03-14|1804.55
#2018-03-15|1813.25
#2018-03-16|1805.55
#2018-03-19|1793.40
#2018-03-20|1801.77
#2018-03-21|1788.51
#2018-03-22|1766.91
#2018-03-23|1748.86
#2018-03-26|1751.22
#2018-03-27|1775.89
#2018-03-28|1770.04
#2018-03-29|1768.29
#2018-03-30|1768.29
#2018-04-02|1769.87
#2018-04-03|1750.69
#2018-04-04|1735.75
#2018-04-05|1764.51
#2018-04-06|1763.40
#2018-04-09|1781.30
#2018-04-10|1795.16
#2018-04-11|1779.58
#2018-04-12|1776.92
#2018-04-13|1781.39
#2018-04-16|1781.70
#2018-04-17|1799.95
#2018-04-18|1821.27
#2018-04-19|1830.42
#2018-04-20|1826.38
#2018-04-23|1827.81
#2018-04-24|1822.09
#2018-04-25|1788.37
#2018-04-26|1798.07
#2018-04-27|1806.85
#2018-04-30|1812.83
#2018-05-01|1798.95
#2018-05-02|1797.81
#2018-05-03|1798.93
#2018-05-04|1806.49
#2018-05-07|1817.38
#2018-05-08|1809.96
#2018-05-09|1810.22
#2018-05-10|1822.07
#2018-05-11|1830.67
#2018-05-14|1821.00
#2018-05-15|1800.06
#2018-05-16|1794.67
#2018-05-17|1811.60
#2018-05-18|1807.51
#2018-05-21|1821.41
#2018-05-22|1825.33
#2018-05-23|1789.06
#2018-05-24|1788.53
#2018-05-25|1778.28
#2018-05-28|1764.81
#2018-05-29|1732.37
#2018-05-30|1735.62
#2018-05-31|1748.58
#2018-06-01|1773.99
#2018-06-04|1779.64
#2018-06-05|1763.21
#2018-06-06|1785.65
#2018-06-07|1788.68
#2018-06-08|1776.12
#2018-06-11|1782.68
#2018-06-12|1779.26
#2018-06-13|1781.30
#2018-06-14|1796.89
#2018-06-15|1779.80
#2018-06-18|1760.93
#2018-06-19|1733.93
#2018-06-20|1730.59
#2018-06-21|1716.05
#2018-06-22|1736.49
#2018-06-25|1707.22
#2018-06-26|1702.93
#2018-06-27|1715.20
#2018-06-28|1696.01
#2018-06-29|1738.18
#2018-07-02|1703.73
#2018-07-03|1721.97
#2018-07-04|1717.91
#2018-07-05|1729.86
#2018-07-06|1744.88
#2018-07-09|1757.45
#2018-07-10|1773.00
#2018-07-11|1758.44
#2018-07-12|1773.17
#2018-07-13|1778.13
#2018-07-16|1783.69
#2018-07-17|1785.05
#2018-07-18|1778.93
#2018-07-19|1763.20
#2018-07-20|1768.23
#2018-07-23|1759.86
#2018-07-24|1772.93
#2018-07-25|1763.78
#2018-07-26|1779.33
#2018-07-27|1790.10
#2018-07-30|1785.72
#2018-07-31|1777.00
#2018-08-01|1767.97
#2018-08-02|1747.53
#2018-08-03|1757.26
#2018-08-06|1754.27
#2018-08-07|1773.48
#2018-08-08|1770.21
#2018-08-09|1768.86
#2018-08-10|1730.05
#2018-08-13|1725.96
#2018-08-14|1720.54
#2018-08-15|1682.77
#2018-08-16|1704.86
#2018-08-17|1712.91
#2018-08-20|1725.90
#2018-08-21|1748.30
#2018-08-22|1764.33
#2018-08-23|1763.90
#2018-08-24|1773.13
#2018-08-27|1796.64
#2018-08-28|1804.34
#2018-08-29|1810.57
#2018-08-30|1803.91
#2018-08-31|1781.73
#2018-09-03|1777.76
#2018-09-04|1741.94
#2018-09-05|1730.46
#2018-09-06|1752.22
#2018-09-07|1738.01
#2018-09-10|1745.29
#2018-09-11|1760.58
#2018-09-12|1774.25
#2018-09-13|1773.29
#2018-09-14|1779.68
#2018-09-17|1785.69
#2018-09-18|1787.68
#2018-09-19|1787.70
#2018-09-20|1813.41
#2018-09-21|1822.33
#2018-09-24|1811.43
#2018-09-25|1808.53
#2018-09-26|1816.55
#2018-09-27|1811.70
#2018-09-28|1791.79
#2018-10-01|1781.43
#2018-10-02|1754.54
#2018-10-03|1762.49
#2018-10-04|1736.42
#2018-10-05|1719.86
#2018-10-08|1697.15
#2018-10-09|1681.97
#2018-10-10|1647.79
#2018-10-11|1622.97
#2018-10-12|1633.57
#2018-10-15|1627.22
#2018-10-16|1672.53
#2018-10-17|1656.28
#2018-10-18|1633.49
#2018-10-19|1611.57
#2018-10-22|1594.36
#2018-10-23|1560.18
#2018-10-24|1567.84
#2018-10-25|1604.58
#2018-10-26|1587.85
#2018-10-29|1593.75
#2018-10-30|1586.49
#2018-10-31|1619.58
#2018-11-01|1622.37
#2018-11-02|1617.89
#2018-11-05|1610.27
#2018-11-06|1609.93
#2018-11-07|1641.15
#2018-11-08|1627.76
#2018-11-09|1605.79
#2018-11-12|1573.39
#2018-11-13|1595.40
#2018-11-14|1589.53
#2018-11-15|1576.56
#2018-11-16|1576.70
#2018-11-19|1573.75
#2018-11-20|1550.47
#2018-11-21|1565.07
#2018-11-22|1553.09
#2018-11-23|1558.29
#2018-11-26|1576.04
#2018-11-27|1567.99
#2018-11-28|1561.23
#2018-11-29|1596.41
#2018-11-30|1581.01
#2018-12-03|1585.84
#2018-12-04|1573.51
#2018-12-05|1543.18
#2018-12-06|1488.55
#2018-12-07|1503.29
#2018-12-10|1474.28
#2018-12-11|1496.99
#2018-12-12|1537.83
#2018-12-13|1523.12
#2018-12-14|1495.21
#2018-12-17|1483.49
#2018-12-18|1483.92
#2018-12-19|1486.40
#2018-12-20|1452.76
#2018-12-21|1443.93
#2018-12-24|1430.89
#2018-12-25|1430.89
#2018-12-26|1430.13
#2018-12-27|1425.89
#2018-12-28|1459.90
#2018-12-31|1471.52
#2019-01-01|1471.52
#2019-01-02|1450.48
#2019-01-03|1427.11
#2019-01-04|1475.91
#2019-01-07|1471.34
#2019-01-08|1497.89
#2019-01-09|1523.33
#2019-01-10|1522.15
#2019-01-11|1503.33
#2019-01-14|1498.72
#2019-01-15|1508.03
#2019-01-16|1511.14
#2019-01-17|1509.72
#2019-01-18|1534.70
#2019-01-21|1535.02
#2019-01-22|1532.03
#2019-01-23|1526.22
#2019-01-24|1538.58
#2019-01-25|1564.47
#2019-01-28|1561.06
#2019-01-29|1569.98
#2019-01-30|1583.32
#2019-01-31|1593.12
#2019-02-01|1604.71
#2019-02-04|1595.11
#2019-02-05|1621.74
#2019-02-06|1612.90
#2019-02-07|1582.50
#2019-02-08|1564.58
#2019-02-11|1576.40
#2019-02-12|1589.93
#2019-02-13|1602.11
#2019-02-14|1623.81
#2019-02-15|1659.88
#2019-02-18|1670.96
#2019-02-19|1671.48
#2019-02-20|1688.47
#2019-02-21|1697.15
#2019-02-22|1708.26
#2019-02-25|1709.58
#2019-02-26|1712.08
#2019-02-27|1708.15
#2019-02-28|1719.55
#2019-03-01|1724.37
#2019-03-04|1723.14
#2019-03-05|1717.78
#2019-03-06|1716.70
#2019-03-07|1695.01
#2019-03-08|1684.30
#2019-03-11|1692.65
#2019-03-12|1705.71
#2019-03-13|1722.70
#2019-03-14|1736.57
#2019-03-15|1753.66
#2019-03-18|1759.79
#2019-03-19|1767.61
#2019-03-20|1755.10
#2019-03-21|1761.22
#2019-03-22|1703.94
#2019-03-25|1704.22
#2019-03-26|1716.15
#2019-03-27|1709.73
#2019-03-28|1707.03
#2019-03-29|1733.63
#2019-04-01|1751.29
#2019-04-02|1751.78
#2019-04-03|1783.70
#2019-04-04|1776.71
#2019-04-05|1785.95
#2019-04-08|1790.13
#2019-04-09|1773.13
#2019-04-10|1773.15
#2019-04-11|1785.74
#2019-04-12|1803.78
#2019-04-15|1798.88
#2019-04-16|1807.45
#2019-04-17|1817.01
#2019-04-18|1822.74
#2019-04-19|1822.74
#2019-04-22|1824.60
#2019-04-23|1820.25
#2019-04-24|1826.87
#2019-04-25|1807.74
#2019-04-26|1825.71
#2019-04-29|1834.10
#2019-04-30|1832.49
#2019-05-01|1837.96
#2019-05-02|1802.26
#2019-05-03|1799.21
#2019-05-06|1787.02
#2019-05-07|1762.93
#2019-05-08|1771.83
#2019-05-09|1742.43
#2019-05-10|1747.73
#2019-05-13|1719.45
#2019-05-14|1748.52
#2019-05-15|1769.16
#2019-05-16|1789.05
#2019-05-17|1775.83
#2019-05-20|1757.84
#2019-05-21|1762.35
#2019-05-22|1759.26
#2019-05-23|1722.29
#2019-05-24|1754.45
#2019-05-27|1755.62
#2019-05-28|1743.27
#2019-05-29|1706.26
#2019-05-30|1717.13
#2019-05-31|1709.96
#2019-06-03|1732.96
#2019-06-04|1747.17
#2019-06-05|1761.96
#2019-06-06|1756.62
#2019-06-07|1797.06
#2019-06-10|1798.67
#2019-06-11|1815.35
#2019-06-12|1809.00
#2019-06-13|1801.79
#2019-06-14|1788.65
#2019-06-17|1804.14
#2019-06-18|1834.75
#2019-06-19|1841.34
#2019-06-20|1861.01
#2019-06-21|1853.81
#2019-06-24|1867.40
#2019-06-25|1870.97
#2019-06-26|1864.37
#2019-06-27|1851.44
#2019-06-28|1868.05
#2019-07-01|1866.60
#2019-07-02|1861.06
#2019-07-03|1878.78
#2019-07-04|1877.18
#2019-07-05|1841.25
#2019-07-08|1834.47
#2019-07-09|1821.85
#2019-07-10|1833.56
#2019-07-11|1827.40
#2019-07-12|1846.42
#2019-07-15|1858.23
#2019-07-16|1878.66
#2019-07-17|1873.14
#2019-07-18|1863.11
#2019-07-19|1870.13
#2019-07-22|1868.14
#2019-07-23|1880.63
#2019-07-24|1874.76
#2019-07-25|1868.46
#2019-07-26|1886.48
#2019-07-29|1874.88
#2019-07-30|1840.36
#2019-07-31|1848.51
#2019-08-01|1853.77
#2019-08-02|1793.40
#2019-08-05|1764.51
#2019-08-06|1760.04
#2019-08-07|1783.56
#2019-08-08|1831.21
#2019-08-09|1811.84
#2019-08-12|1815.14
#2019-08-13|1824.21
#2019-08-14|1769.09
#2019-08-15|1760.18
#2019-08-16|1783.22
#2019-08-19|1807.02
#2019-08-20|1803.81
#2019-08-21|1837.23
#2019-08-22|1809.41
#2019-08-23|1796.58
#2019-08-26|1802.74
#2019-08-27|1806.91
#2019-08-28|1786.39
#2019-08-29|1824.40
#2019-08-30|1833.89
#2019-09-02|1827.17
#2019-09-03|1810.01
#2019-09-04|1841.88
#2019-09-05|1870.13
#2019-09-06|1877.01
#2019-09-09|1874.81
#2019-09-10|1856.18
#2019-09-11|1856.17
#2019-09-12|1879.54
#2019-09-13|1900.90
#2019-09-16|1851.47
#2019-09-17|1867.04
#2019-09-18|1873.20
#2019-09-19|1886.53
#2019-09-20|1861.06
#2019-09-23|1839.82
#2019-09-24|1840.11
#2019-09-25|1829.09
#2019-09-26|1831.36
#2019-09-27|1839.71
#2019-09-30|1845.78
#2019-10-01|1825.35
#2019-10-02|1777.73
#2019-10-03|1797.40
#2019-10-04|1812.60
#2019-10-07|1819.98
#2019-10-08|1790.06
#2019-10-09|1808.01
#2019-10-10|1827.05
#2019-10-11|1868.91
#2019-10-14|1857.47
#2019-10-15|1876.36
#2019-10-16|1875.06
#2019-10-17|1887.23
#2019-10-18|1887.69
#2019-10-21|1895.13
#2019-10-22|1894.79
#2019-10-23|1884.76
#2019-10-24|1898.17
#2019-10-25|1911.51
#2019-10-28|1916.46
#2019-10-29|1935.96
#2019-10-30|1946.87
#2019-10-31|1943.55
#2019-11-01|1965.06
#2019-11-04|1977.23
#2019-11-05|1959.82
#2019-11-06|1965.69
#2019-11-07|1962.92
#2019-11-08|1961.23
#2019-11-11|1966.19
#2019-11-12|1979.00
#2019-11-13|1973.55
#2019-11-14|1977.63
#2019-11-15|1999.79
#2019-11-18|1995.21
#2019-11-19|1993.66
#2019-11-20|1986.29
#2019-11-21|1980.75
#2019-11-22|1969.92
#2019-11-25|1976.23
#2019-11-26|1985.80
#2019-11-27|1976.42
#2019-11-28|1970.42
#2019-11-29|1967.47
#2019-12-02|1939.51
#2019-12-03|1913.51
#2019-12-04|1950.43
#2019-12-05|1953.20
#2019-12-06|1962.05
#2019-12-09|1955.05
#2019-12-10|1953.41
#2019-12-11|1958.22
#2019-12-12|1964.79
#2019-12-13|1976.26
#2019-12-16|2000.42
#2019-12-17|2000.86
#2019-12-18|1983.70
#2019-12-19|1981.52
#2019-12-20|1990.67
#2019-12-23|1998.23
#2019-12-24|1998.13
#2019-12-25|1998.13
#2019-12-26|1999.66
#2019-12-27|2013.67
#2019-12-30|1993.94
#2019-12-31|1998.76
#2020-01-01|1998.76
#2020-01-02|2019.69
#2020-01-03|2009.88
#2020-01-06|2004.01
#2020-01-07|1988.86
#2020-01-08|2003.97
#2020-01-09|2001.24
#2020-01-10|1998.56
#2020-01-13|2005.23
#2020-01-14|2011.09
#2020-01-15|2015.20
#2020-01-16|2014.80
#2020-01-17|2038.93
#2020-01-20|2037.75
#2020-01-21|2029.84
#2020-01-22|2022.87
#2020-01-23|2008.89
#2020-01-24|2041.12
#2020-01-27|1987.64
#2020-01-28|2002.75
#2020-01-29|2032.65
#2020-01-30|2013.63
#2020-01-31|2001.63
#2020-02-03|2009.74
#2020-02-04|2039.51
#2020-02-05|2042.74
#2020-02-06|2037.57
#2020-02-07|2038.04
#2020-02-10|2027.60
#2020-02-11|2041.62
#2020-02-12|2035.41
#2020-02-13|2018.49
#2020-02-14|2010.82
#2020-02-17|2020.98
#2020-02-18|2006.48
#2020-02-19|2015.07
#2020-02-20|2028.07
#2020-02-21|2026.92
#2020-02-24|1948.63
#2020-02-25|1916.15
#2020-02-26|1909.85
#2020-02-27|1868.93
#2020-02-28|1786.27
#2020-03-02|1814.16
#2020-03-03|1867.95
#2020-03-04|1874.56
#2020-03-05|1844.25
#2020-03-06|1760.21
#2020-03-09|1639.35
#2020-03-10|1596.67
#2020-03-11|1565.91
#2020-03-12|1306.28
#2020-03-13|1325.28
#2020-03-16|1220.29
#2020-03-17|1201.32
#2020-03-18|1051.49
#2020-03-19|1089.90
#2020-03-20|1192.04
#2020-03-23|1112.38
#2020-03-24|1220.96
#2020-03-25|1292.08
#2020-03-26|1411.99
#2020-03-27|1352.08
#2020-03-30|1316.82
#2020-03-31|1310.89
#2020-04-01|1199.56
#2020-04-02|1186.95
#2020-04-03|1159.79
#2020-04-06|1249.92
#2020-04-07|1298.87
#2020-04-08|1318.68
#2020-04-09|1355.35
#2020-04-10|1355.35
#2020-04-13|1350.64
#2020-04-14|1357.23
#2020-04-15|1265.37
#2020-04-16|1254.38
#2020-04-17|1327.34
#2020-04-20|1327.88
#2020-04-21|1252.32
#2020-04-22|1270.08
#2020-04-23|1283.38
#2020-04-24|1253.44
#2020-04-27|1286.64
#2020-04-28|1316.44
#2020-04-29|1372.90
#2020-04-30|1350.75
#2020-05-01|1357.60
#2020-05-04|1280.25
#2020-05-05|1303.99
#2020-05-06|1276.88
#2020-05-07|1296.44
#2020-05-08|1334.78
#2020-05-11|1305.36
#2020-05-12|1301.88
#2020-05-13|1267.04
#2020-05-14|1238.51
#2020-05-15|1243.19
#2020-05-18|1345.18
#2020-05-19|1324.38
#2020-05-20|1341.40
#2020-05-21|1324.32
#2020-05-22|1324.27
#2020-05-25|1380.30
#2020-05-26|1430.57
#2020-05-27|1441.26
#2020-05-28|1455.60
#2020-05-29|1438.52
#2020-06-01|1466.88
#2020-06-02|1520.10
#2020-06-03|1594.99
#2020-06-04|1621.59
#2020-06-05|1690.95
#2020-06-08|1677.36
#2020-06-09|1635.15
#2020-06-10|1615.47
#2020-06-11|1527.13
#2020-06-12|1514.94
#2020-06-15|1532.08
#2020-06-16|1572.65
#2020-06-17|1580.46
#2020-06-18|1565.32
#2020-06-19|1558.39
#2020-06-22|1559.31
#2020-06-23|1579.18
#2020-06-24|1520.16
#2020-06-25|1527.07
#2020-06-26|1520.02
#2020-06-29|1549.58
#2020-06-30|1544.86
#2020-07-01|1545.80
#2020-07-02|1577.57
#2020-07-03|1574.06
#2020-07-06|1607.82
#2020-07-07|1593.19
#2020-07-08|1573.84
#2020-07-09|1536.27
#2020-07-10|1562.63
#2020-07-13|1603.88
#2020-07-14|1581.41
#2020-07-15|1639.81
#2020-07-16|1635.33
#2020-07-17|1620.80
#2020-07-20|1631.22
#2020-07-21|1649.39
#2020-07-22|1655.68
#2020-07-23|1643.59
#2020-07-24|1620.88
#2020-07-27|1633.51
#2020-07-28|1631.71
#2020-07-29|1647.82
#2020-07-30|1636.52
#2020-07-31|1589.29
#2020-08-03|1622.59
#2020-08-04|1634.47
#2020-08-05|1694.51
#2020-08-06|1691.71
#2020-08-07|1692.56
#2020-08-10|1712.52
#2020-08-11|1765.45
#2020-08-12|1768.12
#2020-08-13|1762.19
#2020-08-14|1727.59
#2020-08-17|1734.07
#2020-08-18|1719.31
#2020-08-19|1733.99
#2020-08-20|1703.75
#2020-08-21|1694.47
#2020-08-24|1742.66
#2020-08-25|1740.28
#2020-08-26|1746.35
#2020-08-27|1736.54
#2020-08-28|1752.64
#2020-08-31|1719.43
#2020-09-01|1722.89
#2020-09-02|1741.63
#2020-09-03|1724.77
#2020-09-04|1698.25
#2020-09-07|1754.84
#2020-09-08|1711.34
#2020-09-09|1728.01
#2020-09-10|1724.62
#2020-09-11|1712.48
#2020-09-14|1734.72
#2020-09-15|1725.63
#2020-09-16|1727.01
#2020-09-17|1722.00
#2020-09-18|1699.62
#2020-09-21|1604.28
#2020-09-22|1591.49
#2020-09-23|1583.10
#2020-09-24|1558.85
#2020-09-25|1558.09
#2020-09-28|1603.62
#2020-09-29|1622.36
#2020-09-30|1604.16
#2020-10-01|1614.55
#2020-10-02|1623.10
#2020-10-05|1654.41
#2020-10-06|1674.27
#2020-10-07|1662.57
#2020-10-08|1665.75
#2020-10-09|1676.55
#2020-10-12|1681.28
#2020-10-13|1652.86
#2020-10-14|1657.05
#2020-10-15|1617.20
#2020-10-16|1645.68
#2020-10-19|1665.06
#2020-10-20|1678.68
#2020-10-21|1641.89
#2020-10-22|1644.97
#2020-10-23|1685.62
#2020-10-26|1630.34
#2020-10-27|1598.72
#2020-10-28|1539.16
#2020-10-29|1523.95
#2020-10-30|1544.79
#2020-11-02|1581.25
#2020-11-03|1643.38
#2020-11-04|1671.64
#2020-11-05|1718.18
#2020-11-06|1725.45
#2020-11-09|1897.22
#2020-11-10|1930.68
#2020-11-11|1904.31
#2020-11-12|1884.70
#2020-11-13|1900.00
#2020-11-16|1942.34
#2020-11-17|1957.57
#2020-11-18|1956.83
#2020-11-19|1943.58
#2020-11-20|1953.07
#2020-11-23|1952.14
#2020-11-24|1984.08
#2020-11-25|1978.43
#2020-11-26|1961.87
#2020-11-27|1980.96
#2020-11-30|1955.61
#2020-12-01|1987.17
#2020-12-02|1991.32
#2020-12-03|2012.42
#2020-12-04|2023.53
#2020-12-07|2007.28
#2020-12-08|2001.33
#2020-12-09|1980.57
#2020-12-10|1986.68
#2020-12-11|1977.98
#2020-12-14|1980.29
#2020-12-15|1987.74
#2020-12-16|1989.24
#2020-12-17|2001.71
#2020-12-18|1981.95
#2020-12-21|1938.44
#2020-12-22|1957.41
#2020-12-23|1990.41
#2020-12-24|1987.80
#2020-12-25|1987.80
#2020-12-28|2021.36
#2020-12-29|2032.04
#2020-12-30|2029.68
#2020-12-31|1988.97
#2021-01-01|1988.97
#2021-01-04|2024.83
#2021-01-05|2012.69
#2021-01-06|2044.95
#2021-01-07|2057.54
#2021-01-08|2078.64
#2021-01-11|2034.01
#2021-01-12|2033.42
#2021-01-13|2035.86
#2021-01-14|2061.11
#2021-01-15|2029.02
#2021-01-18|2016.13
#2021-01-19|2026.86
#2021-01-20|2033.85
#2021-01-21|2021.85
#2021-01-22|2007.81
#2021-01-25|1952.51
#2021-01-26|1964.88
#2021-01-27|1919.54
#2021-01-28|1945.14
#2021-01-29|1911.33
#2021-02-01|1926.72
#2021-02-02|1979.60
#2021-02-03|1978.71
#2021-02-04|1999.77
#2021-02-05|2017.12
#2021-02-08|2032.22
#2021-02-09|2021.31
#2021-02-10|2017.58
#2021-02-11|2025.64
#2021-02-12|2035.34
#2021-02-15|2050.56
#2021-02-16|2049.04
#2021-02-17|2021.62
#2021-02-18|2003.39
#2021-02-19|2033.29
#2021-02-22|2039.83
#2021-02-23|2064.05
#2021-02-24|2079.98
#2021-02-25|2079.73
#2021-02-26|2039.26
#2021-03-01|2070.05
#2021-03-02|2072.07
#2021-03-03|2088.86
#2021-03-04|2082.36
#2021-03-05|2019.81
#2021-03-08|2072.49
#2021-03-09|2077.74
#2021-03-10|2080.79
#2021-03-11|2104.38
#2021-03-12|2103.24
#2021-03-15|2095.13
#2021-03-16|2106.93
#2021-03-17|2096.14
#2021-03-18|2099.12
#2021-03-19|2056.21
#2021-03-22|2052.95
#2021-03-23|2029.02
#2021-03-24|2031.28
#2021-03-25|2021.87
#2021-03-26|2037.34
#2021-03-29|2037.28
#2021-03-30|2049.97
#2021-03-31|2050.02
#2021-04-01|2092.17
#2021-04-02|2092.17
#2021-04-05|2098.93
#2021-04-06|2111.46
#2021-04-07|2120.78
#2021-04-08|2140.19
#2021-04-09|2145.13
#2021-04-12|2134.84
#2021-04-13|2141.71
#2021-04-14|2150.65
#2021-04-15|2170.29
#2021-04-16|2196.75
#2021-04-19|2206.51
#2021-04-20|2159.83
#2021-04-21|2150.79
#2021-04-22|2184.89
#2021-04-23|2190.16
#2021-04-26|2211.96
#2021-04-27|2210.04
#2021-04-28|2206.33
#2021-04-29|2200.13
#2021-04-30|2188.56
#2021-05-03|2208.69
#2021-05-04|2171.89
#2021-05-05|2191.89
#2021-05-06|2210.31
#2021-05-07|2246.07
#2021-05-10|2229.86
#2021-05-11|2187.85
#2021-05-12|2168.46
#2021-05-13|2160.42
#2021-05-14|2221.99
#2021-05-17|2190.78
#2021-05-18|2201.06
#2021-05-19|2156.18
#2021-05-20|2184.56
#2021-05-21|2197.98
#2021-05-24|2212.24
#2021-05-25|2206.53
#2021-05-26|2200.74
#2021-05-27|2238.30
#2021-05-28|2248.59
#2021-05-31|2240.11
#2021-06-01|2266.77
#2021-06-02|2270.02
#2021-06-03|2248.27
#2021-06-04|2257.67
#2021-06-07|2274.17
#2021-06-08|2279.97
#2021-06-09|2284.07
#2021-06-10|2265.13
#2021-06-11|2272.21
#2021-06-14|2280.03
#2021-06-15|2293.49
#2021-06-16|2298.93
#2021-06-17|2269.36
#2021-06-18|2224.24
#2021-06-21|2248.93
#2021-06-22|2251.87
#2021-06-23|2241.22
#2021-06-24|2266.38
#2021-06-25|2260.16
#2021-06-28|2213.94
#2021-06-29|2205.57
#2021-06-30|2187.10
#2021-07-01|2212.25
#2021-07-02|2224.56
#2021-07-05|2240.40
#2021-07-06|2218.93
#2021-07-07|2213.81
#2021-07-08|2193.23
#2021-07-09|2238.98
#2021-07-12|2242.27
#2021-07-13|2225.78
#2021-07-14|2212.37
#2021-07-15|2192.70
#2021-07-16|2187.10
#2021-07-19|2111.85
#2021-07-20|2131.55
#2021-07-21|2187.54
#2021-07-22|2202.05
#2021-07-23|2229.74
#2021-07-26|2238.73
#2021-07-27|2216.01
#2021-07-28|2237.19
#2021-07-29|2250.06
#2021-07-30|2242.27
#2021-08-02|2260.19
#2021-08-03|2249.38
#2021-08-04|2265.62
#2021-08-05|2282.46
#2021-08-06|2270.79
#2021-08-09|2252.22
#2021-08-10|2251.57
#2021-08-11|2274.30
#2021-08-12|2272.01
#2021-08-13|2290.15
#2021-08-16|2279.58
#2021-08-17|2258.96
#2021-08-18|2266.45
#2021-08-19|2226.84
#2021-08-20|2220.45
#2021-08-23|2244.71
#2021-08-24|2257.93
#2021-08-25|2266.74
#2021-08-26|2266.40
#2021-08-27|2275.10
#2021-08-30|2276.30
#2021-08-31|2273.23
#2021-09-01|2314.75
#2021-09-02|2311.26
#2021-09-03|2285.33
#2021-09-06|2289.24
#2021-09-07|2275.99
#2021-09-08|2252.40
#2021-09-09|2262.14
#2021-09-10|2253.42
#2021-09-13|2262.44
#2021-09-14|2253.66
#2021-09-15|2228.02
#2021-09-16|2250.31
#2021-09-17|2213.97
#2021-09-20|2182.29
#2021-09-21|2208.19
#2021-09-22|2244.54
#2021-09-23|2255.99
#2021-09-24|2231.41
#2021-09-27|2243.40
#2021-09-28|2181.48
#2021-09-29|2194.22
#2021-09-30|2164.59
#2021-10-01|2162.38
#2021-10-04|2142.78
#2021-10-05|2159.78
#2021-10-06|2119.95
#2021-10-07|2163.73
#2021-10-08|2153.53
#2021-10-11|2150.30
#2021-10-12|2133.21
#2021-10-13|2144.66
#2021-10-14|2176.84
#2021-10-15|2197.83
#2021-10-18|2176.38
#2021-10-19|2185.61
#2021-10-20|2184.12
#2021-10-21|2169.03
#2021-10-22|2168.08
#2021-10-25|2139.93
#2021-10-26|2166.80
#2021-10-27|2161.39
#2021-10-28|2192.73
#2021-10-29|2166.09
#2021-11-01|2177.82
#2021-11-02|2189.33
#2021-11-03|2188.64
#2021-11-04|2187.50
#2021-11-05|2219.82
#2021-11-08|2232.64
#2021-11-09|2226.69
#2021-11-10|2221.88
#2021-11-11|2199.44
#2021-11-12|2189.10
#2021-11-15|2196.76
#2021-11-16|2181.40
#2021-11-17|2170.41
#2021-11-18|2171.88
#2021-11-19|2140.98
#2021-11-22|2126.21
#2021-11-23|2123.25
#2021-11-24|2106.27
#2021-11-25|2119.05
#2021-11-26|2008.01
#2021-11-29|2002.79
#2021-11-30|1999.59
#2021-12-01|2072.35
#2021-12-02|2056.98
#2021-12-03|2023.91
#2021-12-06|2069.90
#2021-12-07|2115.69
#2021-12-08|2128.44
#2021-12-09|2114.65
#2021-12-10|2101.42
#2021-12-13|2074.06
#2021-12-14|2051.27
#2021-12-15|2043.27
#2021-12-16|2084.88
#2021-12-17|2080.01
#2021-12-20|2055.79
#2021-12-21|2094.75
#2021-12-22|2146.59
#2021-12-23|2170.53
#2021-12-24|2170.14
#2021-12-27|2185.82
#2021-12-28|2192.08
#2021-12-29|2200.36
#2021-12-30|2200.12
#2021-12-31|2209.37
#2022-01-03|2225.95
#2022-01-04|2263.03
#2022-01-05|2279.80
#2022-01-06|2239.18
#2022-01-07|2239.01
#2022-01-10|2194.45
#2022-01-11|2220.33
#2022-01-12|2255.83
#2022-01-13|2268.73
#2022-01-14|2241.62
#2022-01-17|2234.00
#2022-01-18|2198.56
#2022-01-19|2193.76
#2022-01-20|2204.27
#2022-01-21|2162.62
#2022-01-24|2051.10
#2022-01-25|2051.50
#2022-01-26|2099.38
#2022-01-27|2066.18
#2022-01-28|2032.84
#2022-01-31|2062.71
#2022-02-01|2112.63
#2022-02-02|2122.25
#2022-02-03|2107.89
#2022-02-04|2084.47
#2022-02-07|2103.81
#2022-02-08|2120.30
#2022-02-09|2168.48
#2022-02-10|2183.94
#2022-02-11|2152.80
#2022-02-14|2089.22
#2022-02-15|2139.14
#2022-02-16|2142.05
#2022-02-17|2130.94
#2022-02-18|2111.82
#2022-02-21|2058.82
#2022-02-22|2072.71
#2022-02-23|2060.13
#2022-02-24|1954.56
#2022-02-25|2058.63
#2022-02-28|2050.92
#2022-03-01|1937.66
#2022-03-02|1968.86
#2022-03-03|1930.52
#2022-03-04|1804.30
#2022-03-07|1764.99
#2022-03-08|1778.48
#2022-03-09|1943.03
#2022-03-10|1886.29
#2022-03-11|1912.31
#2022-03-14|1957.35
#2022-03-15|1948.17
#2022-03-16|2022.00
#2022-03-17|2046.78
#2022-03-18|2027.81
#2022-03-21|2015.21
#2022-03-22|2037.45
#2022-03-23|2009.02
#2022-03-24|2002.87
#2022-03-25|1982.18
#2022-03-28|1988.32
#2022-03-29|2090.69
#2022-03-30|2068.24
#2022-03-31|2042.13
#2022-04-01|2034.94
#2022-04-04|2028.89
#2022-04-05|1957.11
#2022-04-06|1898.37
#2022-04-07|1894.35
#2022-04-08|1912.16
#2022-04-11|1921.69
#2022-04-12|1917.50
#2022-04-13|1911.94
#2022-04-14|1911.76
#2022-04-15|1911.76
#2022-04-18|1914.78
#2022-04-19|1899.42
#2022-04-20|1950.75
#2022-04-21|1996.24
#2022-04-22|1942.77
#2022-04-25|1910.48
#2022-04-26|1883.88
#2022-04-27|1854.71
#2022-04-28|1877.47
#2022-04-29|1888.41
#2022-05-02|1843.52
#2022-05-03|1859.45
#2022-05-04|1833.30
#2022-05-05|1844.19
#2022-05-06|1825.86
#2022-05-09|1764.52
#2022-05-10|1775.52
#2022-05-11|1809.41
#2022-05-12|1770.61
#2022-05-13|1800.95
#2022-05-16|1791.14
#2022-05-17|1838.83
#2022-05-18|1819.98
#2022-05-19|1810.69
#2022-05-20|1812.30
#2022-05-23|1844.72
#2022-05-24|1812.54
#2022-05-25|1820.47
#2022-05-26|1871.93
#2022-05-27|1900.53
#2022-05-30|1925.17
#2022-05-31|1869.86
#2022-06-01|1848.31
#2022-06-02|1887.09
#2022-06-03|1877.71
#2022-06-06|1895.73
#2022-06-07|1883.80
#2022-06-08|1869.75
#2022-06-09|1834.50
#2022-06-10|1765.24
#2022-06-13|1693.20
#2022-06-14|1656.37
#2022-06-15|1686.31
#2022-06-16|1661.70
#2022-06-17|1661.98
#2022-06-20|1683.82
#2022-06-21|1687.56
#2022-06-22|1670.83
#2022-06-23|1638.69
#2022-06-24|1687.41
#2022-06-27|1690.80
#2022-06-28|1695.49
#2022-06-29|1657.98
#2022-06-30|1630.70
#2022-07-01|1633.18
#2022-07-04|1637.42
#2022-07-05|1566.79
#2022-07-06|1602.84
#2022-07-07|1628.92
#2022-07-08|1648.45
#2022-07-11|1619.62
#2022-07-12|1640.07
#2022-07-13|1640.36
#2022-07-14|1603.12
#2022-07-15|1666.44
#2022-07-18|1700.19
#2022-07-19|1734.12
#2022-07-20|1722.81
#2022-07-21|1731.12
#2022-07-22|1741.39
#2022-07-25|1732.43
#2022-07-26|1715.56
#2022-07-27|1736.60
#2022-07-28|1767.53
#2022-07-29|1798.07
#2022-08-01|1799.01
#2022-08-02|1779.08
#2022-08-03|1784.60
#2022-08-04|1805.43
#2022-08-05|1777.77
#2022-08-08|1799.88
#2022-08-09|1797.17
#2022-08-10|1845.58
#2022-08-11|1849.35
#2022-08-12|1830.81
#2022-08-15|1831.77
#2022-08-16|1839.04
#2022-08-17|1812.12
#2022-08-18|1810.58
#2022-08-19|1772.05
#2022-08-22|1712.65
#2022-08-23|1710.15
#2022-08-24|1716.77
#2022-08-25|1710.84
#2022-08-26|1685.64
#2022-08-29|1659.85
#2022-08-30|1668.38
#2022-08-31|1655.24
#2022-09-01|1611.42
#2022-09-02|1670.02
#2022-09-05|1625.59
#2022-09-06|1631.01
#2022-09-07|1643.46
#2022-09-08|1648.79
#2022-09-09|1688.58
#2022-09-12|1743.92
#2022-09-13|1692.46
#2022-09-14|1670.12
#2022-09-15|1660.14
#2022-09-16|1621.39
#2022-09-19|1618.52
#2022-09-20|1580.93
#2022-09-21|1580.72
#2022-09-22|1534.01
#2022-09-23|1483.91
#2022-09-26|1473.51
#2022-09-27|1461.87
#2022-09-28|1468.78
#2022-09-29|1465.62
#2022-09-30|1496.36
#2022-10-03|1507.11
#2022-10-04|1597.31
#2022-10-05|1564.67
#2022-10-06|1552.22
#2022-10-07|1517.84
#2022-10-10|1513.58
#2022-10-11|1517.13
#2022-10-12|1506.15
#2022-10-13|1546.67
#2022-10-14|1552.34
#2022-10-17|1600.80
#2022-10-18|1627.43
#2022-10-19|1608.16
#2022-10-20|1625.01
#2022-10-21|1612.73
#2022-10-24|1656.66
#2022-10-25|1696.05
#2022-10-26|1739.70
#2022-10-27|1714.24
#2022-10-28|1734.87
#2022-10-31|1716.72
#2022-11-01|1730.20
#2022-11-02|1720.95
#2022-11-03|1687.27
#2022-11-04|1746.19
#2022-11-07|1760.05
#2022-11-08|1783.09
#2022-11-09|1778.08
#2022-11-10|1814.26
#2022-11-11|1839.36
#2022-11-14|1835.51
#2022-11-15|1856.92
#2022-11-16|1849.55
#2022-11-17|1822.76
#2022-11-18|1858.40
#2022-11-21|1835.09
#2022-11-22|1845.50
#2022-11-23|1868.40
#2022-11-24|1881.40
#2022-11-25|1885.25
#2022-11-28|1851.29
#2022-11-29|1840.36
#2022-11-30|1828.48
#2022-12-01|1885.14
#2022-12-02|1886.57
#2022-12-05|1883.76
#2022-12-06|1873.00
#2022-12-07|1861.78
#2022-12-08|1870.00
#2022-12-09|1887.61
#2022-12-12|1875.62
#2022-12-13|1918.08
#2022-12-14|1908.58
#2022-12-15|1855.93
#2022-12-16|1828.73
#2022-12-19|1833.55
#2022-12-20|1839.65
#2022-12-21|1868.57
#2022-12-22|1843.75
#2022-12-23|1850.49
#2022-12-26|1850.49
#2022-12-27|1868.02
#2022-12-28|1849.00
#2022-12-29|1872.51
#2022-12-30|1849.88
#2023-01-02|1879.46
#2023-01-03|1867.00
#2023-01-04|1915.71
#2023-01-05|1901.66
#2023-01-06|1945.36
#2023-01-09|1991.88
#2023-01-10|1972.52
#2023-01-11|1986.45
#2023-01-12|2020.90
#2023-01-13|2036.16
#2023-01-16|2033.77
#2023-01-17|2045.08
#2023-01-18|2066.92
#2023-01-19|2017.91
#2023-01-20|2044.18
#2023-01-23|2063.05
#2023-01-24|2080.30
#2023-01-25|2074.63
#2023-01-26|2080.87
#2023-01-27|2074.97
#2023-01-30|2069.13
#2023-01-31|2062.27
#2023-02-01|2092.21
#2023-02-02|2128.00
#2023-02-03|2120.54
#2023-02-06|2069.55
#2023-02-07|2037.10
#2023-02-08|2039.33
#2023-02-09|2068.72
#2023-02-10|2040.60
#2023-02-13|2082.98
#2023-02-14|2074.28
#2023-02-15|2104.44
#2023-02-16|2127.10
#2023-02-17|2136.06
#2023-02-20|2125.40
#2023-02-21|2109.87
#2023-02-22|2100.59
#2023-02-23|2100.29
#2023-02-24|2060.79
#2023-02-27|2098.13
#2023-02-28|2101.06
#2023-03-01|2116.48
#2023-03-02|2104.55
#2023-03-03|2123.00
#2023-03-06|2142.00
#2023-03-07|2114.53
#2023-03-08|2103.83
#2023-03-09|2117.98
#2023-03-10|2101.05
#2023-03-13|2049.42
#2023-03-14|2094.27
#2023-03-15|1971.49
#2023-03-16|2030.28
#2023-03-17|2005.32
#2023-03-20|2039.93
#2023-03-21|2090.96
#2023-03-22|2092.44
#2023-03-23|2095.43
#2023-03-24|2006.39
#2023-03-27|2038.33
#2023-03-28|2052.76
#2023-03-29|2085.59
#2023-03-30|2128.49
#2023-03-31|2125.56
#2023-04-03|2121.29
#2023-04-04|2127.54
#2023-04-05|2081.06
#2023-04-06|2098.50
#2023-04-07|2098.50
#2023-04-10|2082.36
#2023-04-11|2118.28
#2023-04-12|2137.39
#2023-04-13|2152.23
#2023-04-14|2151.75
#2023-04-17|2153.99
#2023-04-18|2175.72
#2023-04-19|2184.00
#2023-04-20|2186.92
#2023-04-21|2179.36
#2023-04-24|2196.53
#2023-04-25|2177.73
#2023-04-26|2162.54
#2023-04-27|2185.41
#2023-04-28|2210.61
#2023-05-01|2198.69
#2023-05-02|2166.44
#2023-05-03|2186.11
#2023-05-04|2143.68
#2023-05-05|2162.12
#2023-05-08|2166.17
#2023-05-09|2146.98
#2023-05-10|2146.80
#2023-05-11|2138.62
#2023-05-12|2144.25
#2023-05-15|2149.13
#2023-05-16|2160.52
#2023-05-17|2168.58
#2023-05-18|2172.12
#2023-05-19|2190.45
#2023-05-22|2192.85
#2023-05-23|2160.87
#2023-05-24|2113.45
#2023-05-25|2114.15
#2023-05-26|2129.13
#2023-05-29|2127.92
#2023-05-30|2118.54
#2023-05-31|2074.45
#2023-06-01|2118.32
#2023-06-02|2143.46
#2023-06-05|2120.53
#2023-06-06|2121.60
#2023-06-07|2123.50
#2023-06-08|2138.76
#2023-06-09|2141.62
#2023-06-12|2152.76
#2023-06-13|2183.08
#2023-06-14|2196.31
#2023-06-15|2197.92
#2023-06-16|2213.01
#2023-06-19|2194.64
#2023-06-20|2183.93
#2023-06-21|2178.35
#2023-06-22|2157.04
#2023-06-23|2128.01
#2023-06-26|2136.64
#2023-06-27|2161.84
#2023-06-28|2176.04
#2023-06-29|2178.55
#2023-06-30|2209.86
#2023-07-03|2196.64
#2023-07-04|2180.38
#2023-07-05|2166.42
#2023-07-06|2106.25
#2023-07-07|2133.45
#2023-07-10|2151.16
#2023-07-11|2177.23
#2023-07-12|2243.18
#2023-07-13|2257.37
#2023-07-14|2260.65
#2023-07-17|2247.92
#2023-07-18|2259.32
#2023-07-19|2245.25
#2023-07-20|2253.67
#2023-07-21|2250.30
#2023-07-24|2255.77
#2023-07-25|2243.35
#2023-07-26|2233.61
#2023-07-27|2238.22
#2023-07-28|2253.87
#2023-07-31|2248.14
#2023-08-01|2213.90
#2023-08-02|2193.11
#2023-08-03|2171.24
#2023-08-04|2201.46
#2023-08-07|2202.87
#2023-08-08|2179.23
#2023-08-09|2199.44
#2023-08-10|2213.35
#2023-08-11|2185.53
#2023-08-14|2174.96
#2023-08-15|2159.72
#2023-08-16|2149.38
#2023-08-17|2114.46
#2023-08-18|2100.23
#2023-08-21|2110.01
#2023-08-22|2116.89
#2023-08-23|2127.30
#2023-08-24|2114.61
#2023-08-25|2106.35
#2023-08-28|2146.86
#2023-08-29|2161.06
#2023-08-30|2184.41
#2023-08-31|2170.17
#2023-09-01|2147.28
#2023-09-04|2140.08
#2023-09-05|2113.95
#2023-09-06|2118.20
#2023-09-07|2120.33
#2023-09-08|2124.09
#2023-09-11|2127.70
#2023-09-12|2109.54
#2023-09-13|2093.66
#2023-09-14|2103.21
#2023-09-15|2123.41
#2023-09-18|2107.55
#2023-09-19|2106.64
#2023-09-20|2129.91
#2023-09-21|2073.11
#2023-09-22|2054.30
#2023-09-25|2034.42
#2023-09-26|2025.10
#2023-09-27|2024.58
#2023-09-28|2052.51
#2023-09-29|2061.45
#2023-10-02|2008.52
#2023-10-03|1980.27
#2023-10-04|1977.16
#2023-10-05|1969.66
#2023-10-06|1988.23
#2023-10-09|1977.54
#2023-10-10|2032.11
#2023-10-11|2047.88
#2023-10-12|2029.69
#2023-10-13|1975.99
#2023-10-16|1987.26
#2023-10-17|2009.23
#2023-10-18|1961.23
#2023-10-19|1950.52
#2023-10-20|1916.11
#2023-10-23|1933.66
#2023-10-24|1934.71
#2023-10-25|1911.97
#2023-10-26|1902.02
#2023-10-27|1920.65
#2023-10-30|1939.91
#2023-10-31|1943.84
#2023-11-01|1951.98
#2023-11-02|2002.35
#2023-11-03|2032.64
#2023-11-06|2019.80
#2023-11-07|2008.17
#2023-11-08|2027.16
#2023-11-09|2069.77
#2023-11-10|2048.73
#2023-11-13|2066.12
#2023-11-14|2127.63
#2023-11-15|2142.19
#2023-11-16|2141.82
#2023-11-17|2164.80
#2023-11-20|2167.81
#2023-11-21|2170.74
#2023-11-22|2167.30
#2023-11-23|2174.48
#2023-11-24|2191.42
#2023-11-27|2179.08
#2023-11-28|2197.74
#2023-11-29|2207.56
#2023-11-30|2202.03
#2023-12-01|2209.87
#2023-12-04|2188.28
#2023-12-05|2199.57
#2023-12-06|2223.46
#2023-12-07|2223.04
#2023-12-08|2247.77
#2023-12-11|2253.27
#2023-12-12|2264.71
#2023-12-13|2257.07
#2023-12-14|2313.46
#2023-12-15|2300.72
#2023-12-18|2286.34
#2023-12-19|2305.53
#2023-12-20|2298.87
#2023-12-21|2305.72
#2023-12-22|2316.66
#2023-12-25|2316.66
#2023-12-26|2319.61
#2023-12-27|2340.76
#2023-12-28|2334.85
#2023-12-29|2323.68
#2024-01-01|2323.68
#2024-01-02|2298.52
#2024-01-03|2245.52
#2024-01-04|2280.43
#2024-01-05|2271.18
#2024-01-08|2290.85
#2024-01-09|2282.14
#2024-01-10|2292.58
#2024-01-11|2287.35
#2024-01-12|2349.56
#2024-01-15|2333.77
#2024-01-16|2309.59
#2024-01-17|2286.02
#2024-01-18|2322.79
#2024-01-19|2316.88
#2024-01-22|2344.82
#2024-01-23|2314.08
#2024-01-24|2347.82
#2024-01-25|2339.01
#2024-01-26|2359.84
#2024-01-29|2336.72
#2024-01-30|2357.14
#2024-01-31|2348.56
#2024-02-01|2343.12
#2024-02-02|2359.25
#2024-02-05|2339.12
#2024-02-06|2373.75
#2024-02-07|2365.52
#2024-02-08|2380.31
#2024-02-09|2382.88
#2024-02-12|2376.77
#2024-02-13|2335.17
#2024-02-14|2358.98
#2024-02-15|2391.04
#2024-02-16|2399.73
#2024-02-19|2389.50
#2024-02-20|2402.14
#2024-02-21|2401.22
#2024-02-22|2431.80
#2024-02-23|2451.72
#2024-02-26|2453.33
#2024-02-27|2447.00
#2024-02-28|2465.16
#2024-02-29|2470.22
#2024-03-01|2462.74
#2024-03-04|2492.17
#2024-03-05|2497.23
#2024-03-06|2510.19
#2024-03-07|2521.21
#2024-03-08|2525.61
#2024-03-11|2497.42
#2024-03-12|2517.95
#2024-03-13|2543.60
#2024-03-14|2534.15
#2024-03-15|2546.02
#2024-03-18|2547.39
#2024-03-19|2559.67
#2024-03-20|2567.62
#2024-03-21|2590.03
#2024-03-22|2584.18
#2024-03-25|2579.86
#2024-03-26|2596.90
#2024-03-27|2583.53
#2024-03-28|2577.76
#2024-03-29|2577.76
#2024-04-01|2564.51
#2024-04-02|2525.12
#2024-04-03|2559.14
#2024-04-04|2568.66
#2024-04-05|2543.46
#2024-04-08|2578.36
#2024-04-09|2531.45
#2024-04-10|2507.00
#2024-04-11|2483.17
#2024-04-12|2468.55
#2024-04-15|2482.81
#2024-04-16|2447.59
#2024-04-17|2457.93
#2024-04-18|2495.18
#2024-04-19|2464.53
#2024-04-22|2457.22
#2024-04-23|2491.84
#2024-04-24|2502.51
#2024-04-25|2476.80
#2024-04-26|2503.82
#2024-04-29|2497.27
#2024-04-30|2476.49
#2024-05-01|2474.40
#2024-05-02|2476.11
#2024-05-03|2519.14
#2024-05-06|2545.27
#2024-05-07|2570.51
#2024-05-08|2603.70
#2024-05-09|2635.04
#2024-05-10|2645.70
#2024-05-13|2647.61
#2024-05-14|2653.29
#2024-05-15|2686.42
#2024-05-16|2665.47
#2024-05-17|2648.87
#2024-05-20|2673.07
#2024-05-21|2666.88
#2024-05-22|2660.78
#2024-05-23|2677.37
#2024-05-24|2681.54
#2024-05-27|2696.50
#2024-05-28|2666.95
#2024-05-29|2613.60
#2024-05-30|2639.65
#2024-05-31|2628.21
#2024-06-03|2634.36
#2024-06-04|2605.16
#2024-06-05|2623.25
#2024-06-06|2629.59
#2024-06-07|2579.96
#2024-06-10|2526.12
#2024-06-11|2489.72
#2024-06-12|2569.09
#2024-06-13|2483.04
#2024-06-14|2384.75
#2024-06-17|2411.84
#2024-06-18|2459.08
#2024-06-19|2452.04
#2024-06-20|2479.19
#2024-06-21|2445.57
#2024-06-24|2473.33
#2024-06-25|2400.78
#2024-06-26|2376.87
#2024-06-27|2369.83
#2024-06-28|2346.72
#2024-07-01|2391.78
#2024-07-02|2393.21
#2024-07-03|2456.61
#2024-07-04|2471.32
#2024-07-05|2467.67
#2024-07-08|2474.16
#2024-07-09|2414.95
#2024-07-10|2443.45
#2024-07-11|2472.22
#2024-07-12|2510.65
#2024-07-15|2489.18
#2024-07-16|2486.34
#2024-07-17|2475.71
#2024-07-18|2449.43
#2024-07-19|2442.69
#2024-07-22|2473.53
#2024-07-23|2463.78
#2024-07-24|2437.78
#2024-07-25|2392.73
#2024-07-26|2442.44
#2024-07-29|2410.15
#2024-07-30|2427.10
#2024-07-31|2478.50
#2024-08-01|2382.24
#2024-08-02|2350.32
#2024-08-05|2334.54
#2024-08-06|2330.55
#2024-08-07|2388.49
#2024-08-08|2367.63
#2024-08-09|2383.39
#2024-08-12|2380.63
#2024-08-13|2404.79
#2024-08-14|2440.07
#2024-08-15|2459.05
#2024-08-16|2471.55
#2024-08-19|2502.03
#2024-08-20|2508.14
#2024-08-21|2521.52
#2024-08-22|2520.85
#2024-08-23|2556.57
#2024-08-26|2555.04
#2024-08-27|2546.86
#2024-08-28|2548.69
#2024-08-29|2550.07
#2024-08-30|2548.14
#2024-09-02|2541.76
#2024-09-03|2505.06
#2024-09-04|2497.80
#2024-09-05|2481.66
#2024-09-06|2446.20
#2024-09-09|2457.99
#2024-09-10|2458.14
#2024-09-11|2454.58
#2024-09-12|2492.26
#2024-09-13|2519.18
#2024-09-16|2524.17
#2024-09-17|2544.70
#2024-09-18|2532.91
#2024-09-19|2610.33
#2024-09-20|2581.30
#2024-09-23|2591.41
#2024-09-24|2613.45
#2024-09-25|2616.59
#2024-09-26|2640.30
#2024-09-27|2627.48
#2024-09-30|2563.91
#2024-10-01|2534.11
#2024-10-02|2521.01
#2024-10-03|2480.04
#2024-10-04|2495.95
#2024-10-07|2493.31
#2024-10-08|2499.48
#2024-10-09|2522.17
#2024-10-10|2498.61
#2024-10-11|2536.45
#2024-10-14|2551.60
#2024-10-15|2538.47
#2024-10-16|2541.09
#2024-10-17|2585.43
#2024-10-18|2585.52
#2024-10-21|2555.81
#2024-10-22|2544.41
#2024-10-23|2524.62
#2024-10-24|2523.41
#2024-10-25|2524.47
#2024-10-28|2543.53
#2024-10-29|2518.63
#2024-10-30|2528.47
#2024-10-31|2511.41
#2024-11-01|2536.26
#2024-11-04|2522.43
#2024-11-05|2561.05
#2024-11-06|2520.66
#2024-11-07|2553.43
#2024-11-08|2523.56
#2024-11-11|2555.84
#2024-11-12|2463.18
#2024-11-13|2457.99
#2024-11-14|2484.15
#2024-11-15|2460.74
#2024-11-18|2464.71
#2024-11-19|2450.61
#2024-11-20|2426.86
#2024-11-21|2441.37
#2024-11-22|2418.79
#2024-11-25|2428.90
#2024-11-26|2410.34
#2024-11-27|2420.56
#2024-11-28|2453.92
#2024-11-29|2480.24
#2024-12-02|2453.57
#2024-12-03|2481.37
#2024-12-04|2516.32
#2024-12-05|2513.04
#2024-12-06|2534.94
#2024-12-09|2535.01
#2024-12-10|2486.00
#2024-12-11|2506.56
#2024-12-12|2495.56
#2024-12-13|2500.70
#2024-12-16|2490.87
#2024-12-17|2488.94
#2024-12-18|2497.81
#2024-12-19|2430.38
#2024-12-20|2423.06
#2024-12-23|2417.45
#2024-12-24|2419.89
#2024-12-25|2419.89
#2024-12-26|2423.96
#2024-12-27|2445.06
#2024-12-30|2421.91
#2024-12-31|2432.43
#2025-01-01|2432.43
#2025-01-02|2434.57
#2025-01-03|2412.75
#2025-01-06|2490.63
#2025-01-07|2487.83
#2025-01-08|2464.39
#2025-01-09|2481.26
#2025-01-10|2446.68
#2025-01-13|2414.67
#2025-01-14|2453.62
#2025-01-15|2469.64
#2025-01-16|2489.22
#2025-01-17|2531.18
#2025-01-20|2573.34
#2025-01-21|2583.11
#2025-01-22|2624.03
#2025-01-23|2641.55
#2025-01-24|2662.59
#2025-01-27|2574.33
#2025-01-28|2521.65
#2025-01-29|2546.74
#2025-01-30|2571.76
#2025-01-31|2581.05
#2025-02-03|2523.16
#2025-02-04|2547.77
#2025-02-05|2543.87
#2025-02-06|2573.14
#2025-02-07|2567.92
#2025-02-10|2579.58
#2025-02-11|2593.04
#2025-02-12|2598.58
#2025-02-13|2653.47
#2025-02-14|2678.75
#2025-02-17|2696.77
#2025-02-18|2719.34
#2025-02-19|2671.96
#2025-02-20|2685.49
#2025-02-21|2666.50
#2025-02-24|2630.95
#2025-02-25|2615.88
#2025-02-26|2668.58
#2025-02-27|2627.02
#2025-02-28|2625.24
#2025-03-03|2692.66
#2025-03-04|2636.84
#2025-03-05|2805.54
#2025-03-06|2845.90
#2025-03-07|2818.61
#2025-03-10|2729.18
#2025-03-11|2748.04
#2025-03-12|2795.93
#2025-03-13|2748.43
#2025-03-14|2814.26
#2025-03-17|2847.04
#2025-03-18|2875.05
#2025-03-19|2891.90
#2025-03-20|2836.25
#2025-03-21|2794.34
#2025-03-24|2793.49
#2025-03-25|2828.41
#2025-03-26|2791.11
#2025-03-27|2773.14
#2025-03-28|2731.23
#2025-03-31|2662.13
#2025-04-01|2711.09
#2025-04-02|2704.71
#2025-04-03|2616.10
#2025-04-04|2489.79
#2025-04-07|2362.27
#2025-04-08|2433.48
#2025-04-09|2379.11
#2025-04-10|2519.93
#2025-04-11|2534.48
#2025-04-14|2614.92
#2025-04-15|2670.51
#2025-04-16|2672.27
#2025-04-17|2637.11
#2025-04-18|2637.11
#2025-04-21|2671.49
#2025-04-22|2637.52
#2025-04-23|2684.86
#2025-04-24|2701.21
#2025-04-25|2745.94
#2025-04-28|2767.30
#2025-04-29|2729.12
#2025-04-30|2756.53
#2025-05-01|2735.68
#2025-05-02|2861.55
#2025-05-05|2853.99
#2025-05-06|2849.46
#2025-05-07|2840.60
#2025-05-08|2867.91
#2025-05-09|2861.75
#2025-05-12|2847.82
#2025-05-13|2872.55
#2025-05-14|2877.73
#2025-05-15|2887.78
#2025-05-16|2885.03
#2025-05-19|2920.36
#2025-05-20|2946.33
#2025-05-21|2955.60
#2025-05-22|2939.28
#2025-05-23|2911.73
#2025-05-26|2970.15
#2025-05-27|2970.90
#2025-05-28|2958.78
#2025-05-29|2967.60
#2025-05-30|2956.08
#2025-06-02|2976.37
#2025-06-03|2991.53
#2025-06-04|3028.40
#2025-06-05|3023.91
#2025-06-06|3006.63
#2025-06-09|2997.16
#2025-06-10|2987.18
#2025-06-11|2986.99
#2025-06-12|3002.03
#2025-06-13|2961.61
#2025-06-16|3003.56
#2025-06-17|2972.55
#2025-06-18|2954.43
#2025-06-19|2901.63
#2025-06-20|2942.59
#2025-06-23|2931.64
#2025-06-24|3011.85
#2025-06-25|3008.19
#2025-06-26|3070.03
#2025-06-27|3153.23
#2025-06-30|3146.54
#2025-07-01|3091.25
#2025-07-02|3109.79
#2025-07-03|3126.61
#2025-07-04|3108.35
#2025-07-07|3130.07
#2025-07-08|3123.98
#2025-07-09|3182.06
#2025-07-10|3157.67
#2025-07-11|3162.48
#2025-07-14|3153.75
#2025-07-15|3122.44
#2025-07-16|3093.24
#2025-07-17|3196.12
#2025-07-18|3221.87
#2025-07-21|3223.37
#2025-07-22|3172.55
#2025-07-23|3220.28
#2025-07-24|3237.03
#2025-07-25|3209.73
#2025-07-28|3157.14
#2025-07-29|3159.91
#2025-07-30|3146.88
#2025-07-31|3099.61
#2025-08-01|3003.27
#2025-08-04|3056.73
#2025-08-05|3057.75
#2025-08-06|3095.26
#2025-08-07|3127.86
#2025-08-08|3143.73
#2025-08-11|3108.87
#2025-08-12|3170.70
#2025-08-13|3173.38
#2025-08-14|3205.03
#2025-08-15|3230.38
#2025-08-18|3197.22
#2025-08-19|3218.41
#2025-08-20|3156.87
#2025-08-21|3151.03
#2025-08-22|3187.52
#2025-08-25|3127.27
#2025-08-26|3062.42
#2025-08-27|3042.79
#2025-08-28|3075.74
#2025-08-29|3060.92
#2025-09-01|3072.00
#2025-09-02|3013.48
#2025-09-03|3062.74
#2025-09-04|3074.66
#2025-09-05|3089.14
#2025-09-08|3148.91
#2025-09-09|3137.01
#2025-09-10|3171.29
#2025-09-11|3213.26
#2025-09-12|3221.88
#2025-09-15|3263.31
#2025-09-16|3236.90
#2025-09-17|3208.67
#2025-09-18|3224.83
#2025-09-19|3234.33
#2025-09-22|3243.50
#2025-09-23|3247.14
#2025-09-24|3233.63
#2025-09-25|3200.31
#2025-09-26|3244.23
#2025-09-29|3251.52
#2025-09-30|3288.06
#2025-10-01|3313.88
#2025-10-02|3357.18
#2025-10-03|3366.68
#2025-10-06|3318.58
#2025-10-07|3291.04
#2025-10-08|3322.98
#2025-10-09|3313.57
#2025-10-10|3261.47
#2025-10-13|3269.18
#2025-10-14|3284.50
#2025-10-15|3299.63
#2025-10-16|3366.40
#2025-10-17|3299.48
#2025-10-20|3336.73
#2025-10-21|3354.45
#2025-10-22|3339.05
#2025-10-23|3364.43
#2025-10-24|3374.32
#2025-10-27|3386.12
#2025-10-28|3373.94
#2025-10-29|3367.46
#2025-10-30|3327.66
#2025-10-31|3311.30
#2025-11-03|3307.37
#2025-11-04|3267.28
#2025-11-05|3267.66
#2025-11-06|3204.60
#2025-11-07|3187.47
#2025-11-10|3226.01
#2025-11-11|3257.16
#2025-11-12|3285.90
#2025-11-13|3275.06
#2025-11-14|3243.91
#2025-11-17|3229.55
#2025-11-18|3162.32
#2025-11-19|3160.24
#2025-11-20|3161.30
#2025-11-21|3111.85
#2025-11-24|3103.56
#2025-11-25|3145.35
#2025-11-26|3187.73
#2025-11-27|3194.17
#2025-11-28|3210.60
#2025-12-01|3159.39
#2025-12-02|3148.84
#2025-12-03|3187.87
#2025-12-04|3214.83
#2025-12-05|3207.89
#2025-12-08|3216.78
#2025-12-09|3195.38
#2025-12-10|3171.97
#2025-12-11|3231.48
#2025-12-12|3211.23
#2025-12-15|3264.29
#2025-12-16|3247.57
#2025-12-17|3196.84
#2025-12-18|3236.76
#2025-12-19|3247.05
#2025-12-22|3260.67
#2025-12-23|3260.80
#2025-12-24|3253.84
#2025-12-25|3253.84
#2025-12-26|3253.57
#2025-12-29|3245.87
#2025-12-30|3266.38
#2025-12-31|3256.07
#2026-01-01|3256.07
#2026-01-02|3311.05
#2026-01-05|3345.00
#2026-01-06|3331.81
#2026-01-07|3408.96
#2026-01-08|3356.18
#2026-01-09|3344.40
#2026-01-12|3374.50
#2026-01-13|3364.05
#2026-01-14|3318.95
#2026-01-15|3305.98
#2026-01-16|3321.56
#2026-01-19|3278.98
#2026-01-20|3278.87
#2026-01-21|3266.18
#2026-01-22|3280.46
#2026-01-23|3300.99
#2026-01-26|3319.02
#2026-01-27|3354.02
#2026-01-28|3329.91
#2026-01-29|3332.83
#2026-01-30|3331.15
#2026-02-02|3328.89
#2026-02-03|3347.68
#2026-02-04|3326.87
#2026-02-05|3332.59
#2026-02-06|3420.25
#2026-02-09|3484.58
#2026-02-10|3463.85
#2026-02-11|3461.45
#2026-02-12|3490.40
#2026-02-13|3531.61
#2026-02-16|3550.97
#2026-02-17|3536.65
#2026-02-18|3592.08
#2026-02-19|3518.52
#2026-02-20|3566.63
#2026-02-23|3527.77
#2026-02-24|3521.79
#2026-02-25|3554.56
#2026-02-26|3591.07
#2026-02-27|3577.13
#2026-03-02|3466.27
#2026-03-03|3292.67
#2026-03-04|3346.20
#2026-03-05|3260.01
#2026-03-06|3233.11
#2026-03-09|3203.78
#2026-03-10|3294.49
#2026-03-11|3262.93
#2026-03-12|3206.42
#2026-03-13|3134.83
#2026-03-16|3155.68
#2026-03-17|3174.99
#2026-03-18|3185.67
#2026-03-19|3073.26
#2026-03-20|3009.21
#2026-03-23|3087.96
#2026-03-24|3068.15
#2026-03-25|3129.28
#2026-03-26|3036.00
#2026-03-27|2970.42
#2026-03-30|2949.49
#2026-03-31|3002.70
#2026-04-01|3153.12
#2026-04-02|3096.07
#2026-04-03|3096.07
#2026-04-06|3093.79