Table Data - NASDAQ France Large Cap Index
| Title | NASDAQ France Large Cap Index |
|---|---|
| Series ID | NASDAQNQFRLC |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:51 PM CDT |
| Notes | For more information about this series, see: NQFRLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1020.34 |
| 2001-04-02 | 1024.61 |
| 2001-04-03 | 986.97 |
| 2001-04-04 | 1020.19 |
| 2001-04-05 | 1027.49 |
| 2001-04-06 | 1032.69 |
| 2001-04-09 | 1040.12 |
| 2001-04-10 | 1057.88 |
| 2001-04-11 | 1058.01 |
| 2001-04-12 | 1071.43 |
| 2001-04-13 | . |
| 2001-04-16 | 1060.39 |
| 2001-04-17 | 1051.29 |
| 2001-04-18 | 1070.83 |
| 2001-04-19 | 1089.73 |
| 2001-04-20 | 1097.38 |
| 2001-04-23 | 1081.57 |
| 2001-04-24 | 1084.67 |
| 2001-04-25 | 1084.58 |
| 2001-04-26 | 1109.07 |
| 2001-04-27 | 1117.67 |
| 2001-04-30 | 1122.41 |
| 2001-05-01 | 1128.36 |
| 2001-05-02 | 1116.28 |
| 2001-05-03 | 1093.62 |
| 2001-05-04 | 1094.78 |
| 2001-05-07 | 1100.61 |
| 2001-05-08 | 1095.02 |
| 2001-05-09 | 1087.67 |
| 2001-05-10 | 1111.87 |
| 2001-05-11 | 1095.50 |
| 2001-05-14 | 1077.63 |
| 2001-05-15 | 1093.89 |
| 2001-05-16 | 1098.91 |
| 2001-05-17 | 1108.63 |
| 2001-05-18 | 1110.68 |
| 2001-05-21 | 1114.59 |
| 2001-05-22 | 1110.60 |
| 2001-05-23 | 1092.24 |
| 2001-05-24 | 1093.10 |
| 2001-05-25 | 1076.74 |
| 2001-05-28 | . |
| 2001-05-29 | 1064.44 |
| 2001-05-30 | 1050.25 |
| 2001-05-31 | 1039.20 |
| 2001-06-01 | 1033.10 |
| 2001-06-04 | 1034.44 |
| 2001-06-05 | 1050.92 |
| 2001-06-06 | 1044.21 |
| 2001-06-07 | 1035.71 |
| 2001-06-08 | 1030.66 |
| 2001-06-11 | 1017.38 |
| 2001-06-12 | 1008.30 |
| 2001-06-13 | 1018.44 |
| 2001-06-14 | 1016.28 |
| 2001-06-15 | 1012.86 |
| 2001-06-18 | 991.27 |
| 2001-06-19 | 995.46 |
| 2001-06-20 | 983.57 |
| 2001-06-21 | 980.35 |
| 2001-06-22 | 989.75 |
| 2001-06-25 | 1003.37 |
| 2001-06-26 | 977.92 |
| 2001-06-27 | 968.79 |
| 2001-06-28 | 967.70 |
| 2001-06-29 | 981.44 |
| 2001-07-02 | 996.94 |
| 2001-07-03 | 980.39 |
| 2001-07-04 | . |
| 2001-07-05 | 953.03 |
| 2001-07-06 | 937.21 |
| 2001-07-09 | 949.52 |
| 2001-07-10 | 943.69 |
| 2001-07-11 | 935.21 |
| 2001-07-12 | 932.61 |
| 2001-07-13 | 945.50 |
| 2001-07-16 | 949.76 |
| 2001-07-17 | 935.81 |
| 2001-07-18 | 934.42 |
| 2001-07-19 | 944.81 |
| 2001-07-20 | 939.13 |
| 2001-07-23 | 942.18 |
| 2001-07-24 | 936.99 |
| 2001-07-25 | 923.07 |
| 2001-07-26 | 937.24 |
| 2001-07-27 | 955.99 |
| 2001-07-30 | 971.21 |
| 2001-07-31 | 981.02 |
| 2001-08-01 | 990.58 |
| 2001-08-02 | 990.03 |
| 2001-08-03 | 983.75 |
| 2001-08-06 | 985.02 |
| 2001-08-07 | 977.27 |
| 2001-08-08 | 964.10 |
| 2001-08-09 | 958.56 |
| 2001-08-10 | 955.15 |
| 2001-08-13 | 975.65 |
| 2001-08-14 | 984.65 |
| 2001-08-15 | 997.37 |
| 2001-08-16 | 989.24 |
| 2001-08-17 | 971.11 |
| 2001-08-20 | 969.60 |
| 2001-08-21 | 979.49 |
| 2001-08-22 | 985.10 |
| 2001-08-23 | 976.85 |
| 2001-08-24 | 996.91 |
| 2001-08-27 | 991.72 |
| 2001-08-28 | 974.30 |
| 2001-08-29 | 979.25 |
| 2001-08-30 | 951.70 |
| 2001-08-31 | 947.38 |
| 2001-09-03 | . |
| 2001-09-04 | 923.30 |
| 2001-09-05 | 899.79 |
| 2001-09-06 | 887.59 |
| 2001-09-07 | 886.91 |
| 2001-09-10 | 876.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 825.02 |
| 2001-09-18 | 817.84 |
| 2001-09-19 | 804.26 |
| 2001-09-20 | 771.45 |
| 2001-09-21 | 740.33 |
| 2001-09-24 | 782.10 |
| 2001-09-25 | 795.72 |
| 2001-09-26 | 813.29 |
| 2001-09-27 | 822.64 |
| 2001-09-28 | 825.66 |
| 2001-10-01 | 815.56 |
| 2001-10-02 | 822.92 |
| 2001-10-03 | 820.04 |
| 2001-10-04 | 846.14 |
| 2001-10-05 | 848.84 |
| 2001-10-08 | 847.47 |
| 2001-10-09 | 846.86 |
| 2001-10-10 | 867.30 |
| 2001-10-11 | 861.39 |
| 2001-10-12 | 873.09 |
| 2001-10-15 | 847.40 |
| 2001-10-16 | 868.32 |
| 2001-10-17 | 884.35 |
| 2001-10-18 | 864.42 |
| 2001-10-19 | 844.95 |
| 2001-10-22 | 852.87 |
| 2001-10-23 | 872.76 |
| 2001-10-24 | 881.63 |
| 2001-10-25 | 867.77 |
| 2001-10-26 | 884.66 |
| 2001-10-29 | 876.84 |
| 2001-10-30 | 855.13 |
| 2001-10-31 | 865.23 |
| 2001-11-01 | 875.69 |
| 2001-11-02 | 872.37 |
| 2001-11-05 | 887.04 |
| 2001-11-06 | 883.53 |
| 2001-11-07 | 893.50 |
| 2001-11-08 | 904.38 |
| 2001-11-09 | 895.51 |
| 2001-11-12 | 869.41 |
| 2001-11-13 | 895.83 |
| 2001-11-14 | 892.83 |
| 2001-11-15 | 887.76 |
| 2001-11-16 | 897.28 |
| 2001-11-19 | 902.67 |
| 2001-11-20 | 896.06 |
| 2001-11-21 | 884.08 |
| 2001-11-22 | . |
| 2001-11-23 | 890.59 |
| 2001-11-26 | 885.89 |
| 2001-11-27 | 873.56 |
| 2001-11-28 | 870.51 |
| 2001-11-29 | 872.43 |
| 2001-11-30 | 887.36 |
| 2001-12-03 | 884.02 |
| 2001-12-04 | 897.64 |
| 2001-12-05 | 920.92 |
| 2001-12-06 | 925.30 |
| 2001-12-07 | 919.80 |
| 2001-12-10 | 902.96 |
| 2001-12-11 | 901.75 |
| 2001-12-12 | 899.44 |
| 2001-12-13 | 880.68 |
| 2001-12-14 | 869.01 |
| 2001-12-17 | 901.35 |
| 2001-12-18 | 898.01 |
| 2001-12-19 | 895.04 |
| 2001-12-20 | 890.12 |
| 2001-12-21 | 895.50 |
| 2001-12-24 | 887.95 |
| 2001-12-25 | . |
| 2001-12-26 | 888.76 |
| 2001-12-27 | 913.44 |
| 2001-12-28 | 912.57 |
| 2001-12-31 | 921.47 |
| 2002-01-01 | . |
| 2002-01-02 | 927.89 |
| 2002-01-03 | 942.87 |
| 2002-01-04 | 938.47 |
| 2002-01-07 | 919.32 |
| 2002-01-08 | 909.64 |
| 2002-01-09 | 907.90 |
| 2002-01-10 | 898.14 |
| 2002-01-11 | 905.14 |
| 2002-01-14 | 888.09 |
| 2002-01-15 | 895.52 |
| 2002-01-16 | 870.60 |
| 2002-01-17 | 876.92 |
| 2002-01-18 | 872.55 |
| 2002-01-21 | . |
| 2002-01-22 | 873.06 |
| 2002-01-23 | 874.48 |
| 2002-01-24 | 875.47 |
| 2002-01-25 | 858.76 |
| 2002-01-28 | 867.35 |
| 2002-01-29 | 853.19 |
| 2002-01-30 | 840.30 |
| 2002-01-31 | 850.40 |
| 2002-02-01 | 849.48 |
| 2002-02-04 | 839.82 |
| 2002-02-05 | 825.77 |
| 2002-02-06 | 821.96 |
| 2002-02-07 | 822.42 |
| 2002-02-08 | 827.50 |
| 2002-02-11 | 842.19 |
| 2002-02-12 | 837.76 |
| 2002-02-13 | 834.23 |
| 2002-02-14 | 844.55 |
| 2002-02-15 | 835.97 |
| 2002-02-18 | . |
| 2002-02-19 | 814.16 |
| 2002-02-20 | 808.74 |
| 2002-02-21 | 818.48 |
| 2002-02-22 | 816.53 |
| 2002-02-25 | 822.26 |
| 2002-02-26 | 827.73 |
| 2002-02-27 | 837.60 |
| 2002-02-28 | 846.77 |
| 2002-03-01 | 849.62 |
| 2002-03-04 | 875.54 |
| 2002-03-05 | 871.55 |
| 2002-03-06 | 877.95 |
| 2002-03-07 | 884.73 |
| 2002-03-08 | 882.78 |
| 2002-03-11 | 874.27 |
| 2002-03-12 | 864.45 |
| 2002-03-13 | 861.04 |
| 2002-03-14 | 869.88 |
| 2002-03-15 | 878.25 |
| 2002-03-18 | 883.38 |
| 2002-03-19 | 889.48 |
| 2002-03-20 | 885.09 |
| 2002-03-21 | 876.35 |
| 2002-03-22 | 878.87 |
| 2002-03-25 | 874.20 |
| 2002-03-26 | 881.59 |
| 2002-03-27 | 878.74 |
| 2002-03-28 | 892.56 |
| 2002-03-29 | . |
| 2002-04-01 | 899.93 |
| 2002-04-02 | 890.52 |
| 2002-04-03 | 890.52 |
| 2002-04-04 | 871.56 |
| 2002-04-05 | 861.96 |
| 2002-04-08 | 842.64 |
| 2002-04-09 | 849.13 |
| 2002-04-10 | 861.25 |
| 2002-04-11 | 848.59 |
| 2002-04-12 | 850.06 |
| 2002-04-15 | 857.86 |
| 2002-04-16 | 879.45 |
| 2002-04-17 | 882.48 |
| 2002-04-18 | 886.19 |
| 2002-04-19 | 888.17 |
| 2002-04-22 | 878.21 |
| 2002-04-23 | 877.96 |
| 2002-04-24 | 873.21 |
| 2002-04-25 | 865.48 |
| 2002-04-26 | 865.27 |
| 2002-04-29 | 862.51 |
| 2002-04-30 | 866.96 |
| 2002-05-01 | 871.87 |
| 2002-05-02 | 862.68 |
| 2002-05-03 | 861.23 |
| 2002-05-06 | 863.90 |
| 2002-05-07 | 846.34 |
| 2002-05-08 | 864.39 |
| 2002-05-09 | 861.18 |
| 2002-05-10 | 854.30 |
| 2002-05-13 | 858.78 |
| 2002-05-14 | 865.07 |
| 2002-05-15 | 876.43 |
| 2002-05-16 | 878.40 |
| 2002-05-17 | 884.56 |
| 2002-05-20 | 876.43 |
| 2002-05-21 | 874.56 |
| 2002-05-22 | 867.94 |
| 2002-05-23 | 866.20 |
| 2002-05-24 | 871.32 |
| 2002-05-27 | . |
| 2002-05-28 | 878.03 |
| 2002-05-29 | 878.68 |
| 2002-05-30 | 867.87 |
| 2002-05-31 | 871.11 |
| 2002-06-03 | 864.12 |
| 2002-06-04 | 834.47 |
| 2002-06-05 | 830.39 |
| 2002-06-06 | 841.09 |
| 2002-06-07 | 827.66 |
| 2002-06-10 | 825.03 |
| 2002-06-11 | 842.91 |
| 2002-06-12 | 824.29 |
| 2002-06-13 | 813.16 |
| 2002-06-14 | 791.95 |
| 2002-06-17 | 821.05 |
| 2002-06-18 | 828.63 |
| 2002-06-19 | 821.46 |
| 2002-06-20 | 806.22 |
| 2002-06-21 | 802.52 |
| 2002-06-24 | 778.14 |
| 2002-06-25 | 795.35 |
| 2002-06-26 | 796.60 |
| 2002-06-27 | 796.14 |
| 2002-06-28 | 832.41 |
| 2002-07-01 | 835.34 |
| 2002-07-02 | 794.94 |
| 2002-07-03 | 766.24 |
| 2002-07-04 | . |
| 2002-07-05 | 806.40 |
| 2002-07-08 | 821.23 |
| 2002-07-09 | 819.24 |
| 2002-07-10 | 781.53 |
| 2002-07-11 | 749.50 |
| 2002-07-12 | 749.11 |
| 2002-07-15 | 720.37 |
| 2002-07-16 | 717.65 |
| 2002-07-17 | 743.92 |
| 2002-07-18 | 757.79 |
| 2002-07-19 | 720.96 |
| 2002-07-22 | 677.88 |
| 2002-07-23 | 649.42 |
| 2002-07-24 | 641.02 |
| 2002-07-25 | 674.30 |
| 2002-07-26 | 669.27 |
| 2002-07-29 | 707.82 |
| 2002-07-30 | 714.96 |
| 2002-07-31 | 720.16 |
| 2002-08-01 | 682.73 |
| 2002-08-02 | 686.82 |
| 2002-08-05 | 664.63 |
| 2002-08-06 | 685.00 |
| 2002-08-07 | 689.23 |
| 2002-08-08 | 710.03 |
| 2002-08-09 | 726.45 |
| 2002-08-12 | 713.96 |
| 2002-08-13 | 718.38 |
| 2002-08-14 | 692.10 |
| 2002-08-15 | 713.12 |
| 2002-08-16 | 715.12 |
| 2002-08-19 | 734.09 |
| 2002-08-20 | 722.87 |
| 2002-08-21 | 738.81 |
| 2002-08-22 | 756.03 |
| 2002-08-23 | 741.10 |
| 2002-08-26 | 728.81 |
| 2002-08-27 | 756.88 |
| 2002-08-28 | 725.65 |
| 2002-08-29 | 709.31 |
| 2002-08-30 | 716.22 |
| 2002-09-02 | . |
| 2002-09-03 | 672.07 |
| 2002-09-04 | 677.64 |
| 2002-09-05 | 672.85 |
| 2002-09-06 | 693.57 |
| 2002-09-09 | 683.09 |
| 2002-09-10 | 699.84 |
| 2002-09-11 | 717.20 |
| 2002-09-12 | 688.03 |
| 2002-09-13 | 670.50 |
| 2002-09-16 | 664.15 |
| 2002-09-17 | 656.58 |
| 2002-09-18 | 639.11 |
| 2002-09-19 | 629.14 |
| 2002-09-20 | 620.14 |
| 2002-09-23 | 602.47 |
| 2002-09-24 | 587.31 |
| 2002-09-25 | 596.25 |
| 2002-09-26 | 635.49 |
| 2002-09-27 | 633.86 |
| 2002-09-30 | 605.24 |
| 2002-10-01 | 617.64 |
| 2002-10-02 | 643.61 |
| 2002-10-03 | 628.01 |
| 2002-10-04 | 600.67 |
| 2002-10-07 | 598.18 |
| 2002-10-08 | 589.66 |
| 2002-10-09 | 585.16 |
| 2002-10-10 | 607.47 |
| 2002-10-11 | 636.20 |
| 2002-10-14 | 633.69 |
| 2002-10-15 | 670.31 |
| 2002-10-16 | 664.74 |
| 2002-10-17 | 678.56 |
| 2002-10-18 | 673.52 |
| 2002-10-21 | 672.73 |
| 2002-10-22 | 665.38 |
| 2002-10-23 | 635.63 |
| 2002-10-24 | 653.92 |
| 2002-10-25 | 653.44 |
| 2002-10-28 | 665.42 |
| 2002-10-29 | 636.56 |
| 2002-10-30 | 658.40 |
| 2002-10-31 | 679.44 |
| 2002-11-01 | 673.43 |
| 2002-11-04 | 691.37 |
| 2002-11-05 | 702.48 |
| 2002-11-06 | 691.58 |
| 2002-11-07 | 678.12 |
| 2002-11-08 | 671.73 |
| 2002-11-11 | 671.34 |
| 2002-11-12 | 671.48 |
| 2002-11-13 | 663.97 |
| 2002-11-14 | 685.04 |
| 2002-11-15 | 690.79 |
| 2002-11-18 | 701.85 |
| 2002-11-19 | 696.33 |
| 2002-11-20 | 684.66 |
| 2002-11-21 | 708.38 |
| 2002-11-22 | 708.20 |
| 2002-11-25 | 698.45 |
| 2002-11-26 | 682.17 |
| 2002-11-27 | 699.00 |
| 2002-11-28 | . |
| 2002-11-29 | 705.25 |
| 2002-12-02 | 695.04 |
| 2002-12-03 | 680.77 |
| 2002-12-04 | 678.92 |
| 2002-12-05 | 674.56 |
| 2002-12-06 | 685.17 |
| 2002-12-09 | 669.43 |
| 2002-12-10 | 677.74 |
| 2002-12-11 | 688.86 |
| 2002-12-12 | 684.97 |
| 2002-12-13 | 677.64 |
| 2002-12-16 | 699.12 |
| 2002-12-17 | 701.45 |
| 2002-12-18 | 687.30 |
| 2002-12-19 | 683.56 |
| 2002-12-20 | 691.44 |
| 2002-12-23 | 692.91 |
| 2002-12-24 | 696.24 |
| 2002-12-25 | . |
| 2002-12-26 | 697.99 |
| 2002-12-27 | 685.27 |
| 2002-12-30 | 693.73 |
| 2002-12-31 | 705.41 |
| 2003-01-01 | . |
| 2003-01-02 | 725.24 |
| 2003-01-03 | 724.46 |
| 2003-01-06 | 736.80 |
| 2003-01-07 | 720.13 |
| 2003-01-08 | 701.20 |
| 2003-01-09 | 718.53 |
| 2003-01-10 | 722.11 |
| 2003-01-13 | 723.84 |
| 2003-01-14 | 726.20 |
| 2003-01-15 | 716.95 |
| 2003-01-16 | 716.29 |
| 2003-01-17 | 703.62 |
| 2003-01-20 | . |
| 2003-01-21 | 687.74 |
| 2003-01-22 | 674.83 |
| 2003-01-23 | 676.15 |
| 2003-01-24 | 673.04 |
| 2003-01-27 | 649.54 |
| 2003-01-28 | 651.58 |
| 2003-01-29 | 664.67 |
| 2003-01-30 | 676.37 |
| 2003-01-31 | 679.70 |
| 2003-02-03 | 685.87 |
| 2003-02-04 | 672.77 |
| 2003-02-05 | 678.46 |
| 2003-02-06 | 666.28 |
| 2003-02-07 | 651.85 |
| 2003-02-10 | 643.79 |
| 2003-02-11 | 657.34 |
| 2003-02-12 | 641.30 |
| 2003-02-13 | 644.40 |
| 2003-02-14 | 662.32 |
| 2003-02-17 | . |
| 2003-02-18 | 683.20 |
| 2003-02-19 | 667.69 |
| 2003-02-20 | 660.93 |
| 2003-02-21 | 669.58 |
| 2003-02-24 | 658.33 |
| 2003-02-25 | 633.81 |
| 2003-02-26 | 631.37 |
| 2003-02-27 | 642.88 |
| 2003-02-28 | 655.32 |
| 2003-03-03 | 661.18 |
| 2003-03-04 | 645.39 |
| 2003-03-05 | 645.99 |
| 2003-03-06 | 640.25 |
| 2003-03-07 | 628.73 |
| 2003-03-10 | 614.45 |
| 2003-03-11 | 613.17 |
| 2003-03-12 | 585.19 |
| 2003-03-13 | 614.97 |
| 2003-03-14 | 648.95 |
| 2003-03-17 | 667.07 |
| 2003-03-18 | 654.01 |
| 2003-03-19 | 661.20 |
| 2003-03-20 | 651.19 |
| 2003-03-21 | 670.53 |
| 2003-03-24 | 641.62 |
| 2003-03-25 | 660.53 |
| 2003-03-26 | 656.26 |
| 2003-03-27 | 645.06 |
| 2003-03-28 | 652.64 |
| 2003-03-31 | 634.72 |
| 2003-04-01 | 641.73 |
| 2003-04-02 | 660.88 |
| 2003-04-03 | 666.95 |
| 2003-04-04 | 676.45 |
| 2003-04-07 | 699.02 |
| 2003-04-08 | 691.84 |
| 2003-04-09 | 690.85 |
| 2003-04-10 | 678.29 |
| 2003-04-11 | 681.74 |
| 2003-04-14 | 693.53 |
| 2003-04-15 | 704.65 |
| 2003-04-16 | 700.40 |
| 2003-04-17 | 704.10 |
| 2003-04-18 | . |
| 2003-04-21 | 701.06 |
| 2003-04-22 | 711.55 |
| 2003-04-23 | 719.94 |
| 2003-04-24 | 708.38 |
| 2003-04-25 | 697.50 |
| 2003-04-28 | 716.50 |
| 2003-04-29 | 715.32 |
| 2003-04-30 | 725.45 |
| 2003-05-01 | 732.11 |
| 2003-05-02 | 731.63 |
| 2003-05-05 | 743.93 |
| 2003-05-06 | 763.49 |
| 2003-05-07 | 754.54 |
| 2003-05-08 | 739.79 |
| 2003-05-09 | 749.55 |
| 2003-05-12 | 753.72 |
| 2003-05-13 | 750.32 |
| 2003-05-14 | 746.84 |
| 2003-05-15 | 752.38 |
| 2003-05-16 | 755.99 |
| 2003-05-19 | 733.51 |
| 2003-05-20 | 732.51 |
| 2003-05-21 | 736.76 |
| 2003-05-22 | 741.73 |
| 2003-05-23 | 747.29 |
| 2003-05-26 | . |
| 2003-05-27 | 750.59 |
| 2003-05-28 | 756.68 |
| 2003-05-29 | 767.30 |
| 2003-05-30 | 768.05 |
| 2003-06-02 | 779.46 |
| 2003-06-03 | 778.72 |
| 2003-06-04 | 781.90 |
| 2003-06-05 | 783.54 |
| 2003-06-06 | 786.18 |
| 2003-06-09 | 780.17 |
| 2003-06-10 | 782.85 |
| 2003-06-11 | 800.14 |
| 2003-06-12 | 806.87 |
| 2003-06-13 | 802.16 |
| 2003-06-16 | 822.52 |
| 2003-06-17 | 825.39 |
| 2003-06-18 | 821.22 |
| 2003-06-19 | 808.64 |
| 2003-06-20 | 811.49 |
| 2003-06-23 | 785.45 |
| 2003-06-24 | 783.26 |
| 2003-06-25 | 787.05 |
| 2003-06-26 | 779.62 |
| 2003-06-27 | 777.31 |
| 2003-06-30 | 773.88 |
| 2003-07-01 | 765.28 |
| 2003-07-02 | 777.22 |
| 2003-07-03 | 781.42 |
| 2003-07-04 | . |
| 2003-07-07 | 789.15 |
| 2003-07-08 | 784.77 |
| 2003-07-09 | 776.45 |
| 2003-07-10 | 767.07 |
| 2003-07-11 | 774.64 |
| 2003-07-14 | 785.08 |
| 2003-07-15 | 776.69 |
| 2003-07-16 | 768.26 |
| 2003-07-17 | 763.43 |
| 2003-07-18 | 764.89 |
| 2003-07-21 | 761.88 |
| 2003-07-22 | 766.92 |
| 2003-07-23 | 771.17 |
| 2003-07-24 | 793.46 |
| 2003-07-25 | 783.70 |
| 2003-07-28 | 793.24 |
| 2003-07-29 | 789.21 |
| 2003-07-30 | 788.34 |
| 2003-07-31 | 790.51 |
| 2003-08-01 | 778.54 |
| 2003-08-04 | 778.21 |
| 2003-08-05 | 790.13 |
| 2003-08-06 | 775.72 |
| 2003-08-07 | 781.69 |
| 2003-08-08 | 786.02 |
| 2003-08-11 | 792.14 |
| 2003-08-12 | 794.41 |
| 2003-08-13 | 794.67 |
| 2003-08-14 | 807.38 |
| 2003-08-15 | 811.24 |
| 2003-08-18 | 809.70 |
| 2003-08-19 | 804.15 |
| 2003-08-20 | 797.32 |
| 2003-08-21 | 790.10 |
| 2003-08-22 | 787.62 |
| 2003-08-25 | 782.16 |
| 2003-08-26 | 772.05 |
| 2003-08-27 | 779.40 |
| 2003-08-28 | 791.19 |
| 2003-08-29 | 791.64 |
| 2003-09-01 | . |
| 2003-09-02 | 793.09 |
| 2003-09-03 | 803.54 |
| 2003-09-04 | 805.99 |
| 2003-09-05 | 811.27 |
| 2003-09-08 | 821.06 |
| 2003-09-09 | 818.95 |
| 2003-09-10 | 810.85 |
| 2003-09-11 | 812.75 |
| 2003-09-12 | 815.24 |
| 2003-09-15 | 817.00 |
| 2003-09-16 | 821.12 |
| 2003-09-17 | 826.34 |
| 2003-09-18 | 833.22 |
| 2003-09-19 | 829.67 |
| 2003-09-22 | 816.53 |
| 2003-09-23 | 813.35 |
| 2003-09-24 | 813.08 |
| 2003-09-25 | 810.02 |
| 2003-09-26 | 801.90 |
| 2003-09-29 | 798.03 |
| 2003-09-30 | 792.26 |
| 2003-10-01 | 813.34 |
| 2003-10-02 | 810.22 |
| 2003-10-03 | 832.10 |
| 2003-10-06 | 829.86 |
| 2003-10-07 | 830.30 |
| 2003-10-08 | 831.58 |
| 2003-10-09 | 846.82 |
| 2003-10-10 | 846.66 |
| 2003-10-13 | 850.76 |
| 2003-10-14 | 848.42 |
| 2003-10-15 | 850.72 |
| 2003-10-16 | 850.15 |
| 2003-10-17 | 844.51 |
| 2003-10-20 | 848.38 |
| 2003-10-21 | 849.98 |
| 2003-10-22 | 842.51 |
| 2003-10-23 | 833.63 |
| 2003-10-24 | 837.11 |
| 2003-10-27 | 844.52 |
| 2003-10-28 | 849.15 |
| 2003-10-29 | 852.74 |
| 2003-10-30 | 858.52 |
| 2003-10-31 | 849.99 |
| 2003-11-03 | 855.40 |
| 2003-11-04 | 855.41 |
| 2003-11-05 | 845.71 |
| 2003-11-06 | 846.32 |
| 2003-11-07 | 859.25 |
| 2003-11-10 | 853.87 |
| 2003-11-11 | 851.74 |
| 2003-11-12 | 861.54 |
| 2003-11-13 | 866.83 |
| 2003-11-14 | 880.51 |
| 2003-11-17 | 858.49 |
| 2003-11-18 | 864.78 |
| 2003-11-19 | 865.27 |
| 2003-11-20 | 860.91 |
| 2003-11-21 | 873.28 |
| 2003-11-24 | 872.76 |
| 2003-11-25 | 876.20 |
| 2003-11-26 | 885.47 |
| 2003-11-27 | . |
| 2003-11-28 | 892.23 |
| 2003-12-01 | 907.36 |
| 2003-12-02 | 911.41 |
| 2003-12-03 | 921.10 |
| 2003-12-04 | 916.27 |
| 2003-12-05 | 911.12 |
| 2003-12-08 | 911.31 |
| 2003-12-09 | 915.24 |
| 2003-12-10 | 914.55 |
| 2003-12-11 | 915.40 |
| 2003-12-12 | 924.99 |
| 2003-12-15 | 931.77 |
| 2003-12-16 | 935.87 |
| 2003-12-17 | 939.60 |
| 2003-12-18 | 946.47 |
| 2003-12-19 | 944.83 |
| 2003-12-22 | 948.36 |
| 2003-12-23 | 948.26 |
| 2003-12-24 | 953.68 |
| 2003-12-25 | . |
| 2003-12-26 | 953.30 |
| 2003-12-29 | 958.98 |
| 2003-12-30 | 963.36 |
| 2003-12-31 | 978.22 |
| 2004-01-01 | . |
| 2004-01-02 | 986.60 |
| 2004-01-05 | 997.08 |
| 2004-01-06 | 1000.83 |
| 2004-01-07 | 987.36 |
| 2004-01-08 | 996.43 |
| 2004-01-09 | 998.72 |
| 2004-01-12 | 992.42 |
| 2004-01-13 | 996.16 |
| 2004-01-14 | 996.46 |
| 2004-01-15 | 994.23 |
| 2004-01-16 | 988.68 |
| 2004-01-19 | . |
| 2004-01-20 | 999.74 |
| 2004-01-21 | 1008.53 |
| 2004-01-22 | 1020.10 |
| 2004-01-23 | 1015.11 |
| 2004-01-26 | 996.34 |
| 2004-01-27 | 1005.59 |
| 2004-01-28 | 1004.56 |
| 2004-01-29 | 974.73 |
| 2004-01-30 | 970.48 |
| 2004-02-02 | 978.37 |
| 2004-02-03 | 980.56 |
| 2004-02-04 | 967.55 |
| 2004-02-05 | 974.69 |
| 2004-02-06 | 987.76 |
| 2004-02-09 | 995.97 |
| 2004-02-10 | 998.03 |
| 2004-02-11 | 998.20 |
| 2004-02-12 | 1011.46 |
| 2004-02-13 | 998.47 |
| 2004-02-16 | . |
| 2004-02-17 | 1016.20 |
| 2004-02-18 | 1018.73 |
| 2004-02-19 | 1020.72 |
| 2004-02-20 | 1006.13 |
| 2004-02-23 | 1004.76 |
| 2004-02-24 | 1001.99 |
| 2004-02-25 | 997.05 |
| 2004-02-26 | 990.48 |
| 2004-02-27 | 993.45 |
| 2004-03-01 | 1001.34 |
| 2004-03-02 | 998.71 |
| 2004-03-03 | 979.07 |
| 2004-03-04 | 987.30 |
| 2004-03-05 | 1003.74 |
| 2004-03-08 | 1002.63 |
| 2004-03-09 | 995.69 |
| 2004-03-10 | 987.45 |
| 2004-03-11 | 958.23 |
| 2004-03-12 | 955.30 |
| 2004-03-15 | 934.52 |
| 2004-03-16 | 948.51 |
| 2004-03-17 | 955.91 |
| 2004-03-18 | 952.69 |
| 2004-03-19 | 955.60 |
| 2004-03-22 | 936.79 |
| 2004-03-23 | 932.08 |
| 2004-03-24 | 920.32 |
| 2004-03-25 | 932.12 |
| 2004-03-26 | 931.63 |
| 2004-03-29 | 945.45 |
| 2004-03-30 | 944.22 |
| 2004-03-31 | 953.47 |
| 2004-04-01 | 971.68 |
| 2004-04-02 | 973.89 |
| 2004-04-05 | 974.79 |
| 2004-04-06 | 969.76 |
| 2004-04-07 | 975.27 |
| 2004-04-08 | 973.03 |
| 2004-04-09 | . |
| 2004-04-12 | 970.29 |
| 2004-04-13 | 966.31 |
| 2004-04-14 | 955.57 |
| 2004-04-15 | 954.67 |
| 2004-04-16 | 970.20 |
| 2004-04-19 | 968.92 |
| 2004-04-20 | 967.97 |
| 2004-04-21 | 956.02 |
| 2004-04-22 | 963.94 |
| 2004-04-23 | 967.43 |
| 2004-04-26 | 964.87 |
| 2004-04-27 | 968.22 |
| 2004-04-28 | 949.00 |
| 2004-04-29 | 946.96 |
| 2004-04-30 | 945.67 |
| 2004-05-03 | 952.70 |
| 2004-05-04 | 962.47 |
| 2004-05-05 | 973.13 |
| 2004-05-06 | 949.55 |
| 2004-05-07 | 935.32 |
| 2004-05-10 | 904.65 |
| 2004-05-11 | 914.20 |
| 2004-05-12 | 910.05 |
| 2004-05-13 | 919.13 |
| 2004-05-14 | 917.79 |
| 2004-05-17 | 915.87 |
| 2004-05-18 | 916.44 |
| 2004-05-19 | 941.28 |
| 2004-05-20 | 924.38 |
| 2004-05-21 | 930.92 |
| 2004-05-24 | 932.28 |
| 2004-05-25 | 938.60 |
| 2004-05-26 | 950.09 |
| 2004-05-27 | 969.47 |
| 2004-05-28 | 957.14 |
| 2004-05-31 | . |
| 2004-06-01 | 951.42 |
| 2004-06-02 | 961.65 |
| 2004-06-03 | 962.56 |
| 2004-06-04 | 973.66 |
| 2004-06-07 | 985.74 |
| 2004-06-08 | 982.62 |
| 2004-06-09 | 962.21 |
| 2004-06-10 | 965.73 |
| 2004-06-11 | . |
| 2004-06-14 | 949.40 |
| 2004-06-15 | 959.09 |
| 2004-06-16 | 962.43 |
| 2004-06-17 | 966.68 |
| 2004-06-18 | 980.32 |
| 2004-06-21 | 977.93 |
| 2004-06-22 | 967.06 |
| 2004-06-23 | 972.01 |
| 2004-06-24 | 988.34 |
| 2004-06-25 | 981.83 |
| 2004-06-28 | 994.06 |
| 2004-06-29 | 984.78 |
| 2004-06-30 | 981.16 |
| 2004-07-01 | 976.59 |
| 2004-07-02 | 980.26 |
| 2004-07-05 | . |
| 2004-07-06 | 972.69 |
| 2004-07-07 | 979.47 |
| 2004-07-08 | 986.07 |
| 2004-07-09 | 984.51 |
| 2004-07-12 | 981.97 |
| 2004-07-13 | 975.98 |
| 2004-07-14 | 979.73 |
| 2004-07-15 | 968.75 |
| 2004-07-16 | 973.82 |
| 2004-07-19 | 967.35 |
| 2004-07-20 | 968.08 |
| 2004-07-21 | 963.81 |
| 2004-07-22 | 950.02 |
| 2004-07-23 | 937.16 |
| 2004-07-26 | 930.50 |
| 2004-07-27 | 932.61 |
| 2004-07-28 | 933.77 |
| 2004-07-29 | 954.23 |
| 2004-07-30 | 952.75 |
| 2004-08-02 | 946.13 |
| 2004-08-03 | 955.83 |
| 2004-08-04 | 944.34 |
| 2004-08-05 | 947.38 |
| 2004-08-06 | 939.78 |
| 2004-08-09 | 930.91 |
| 2004-08-10 | 945.58 |
| 2004-08-11 | 929.70 |
| 2004-08-12 | 929.32 |
| 2004-08-13 | 936.60 |
| 2004-08-16 | 943.77 |
| 2004-08-17 | 946.74 |
| 2004-08-18 | 946.14 |
| 2004-08-19 | 951.86 |
| 2004-08-20 | 947.62 |
| 2004-08-23 | 952.75 |
| 2004-08-24 | 946.96 |
| 2004-08-25 | 945.69 |
| 2004-08-26 | 954.51 |
| 2004-08-27 | 955.41 |
| 2004-08-30 | 952.56 |
| 2004-08-31 | 950.10 |
| 2004-09-01 | 955.66 |
| 2004-09-02 | 959.19 |
| 2004-09-03 | 959.04 |
| 2004-09-06 | . |
| 2004-09-07 | 963.92 |
| 2004-09-08 | 966.88 |
| 2004-09-09 | 963.99 |
| 2004-09-10 | 980.57 |
| 2004-09-13 | 988.52 |
| 2004-09-14 | 987.37 |
| 2004-09-15 | 972.02 |
| 2004-09-16 | 970.69 |
| 2004-09-17 | 981.96 |
| 2004-09-20 | 974.34 |
| 2004-09-21 | 990.44 |
| 2004-09-22 | 979.28 |
| 2004-09-23 | 973.72 |
| 2004-09-24 | 977.03 |
| 2004-09-27 | 976.09 |
| 2004-09-28 | 980.06 |
| 2004-09-29 | 983.91 |
| 2004-09-30 | 980.94 |
| 2004-10-01 | 1002.73 |
| 2004-10-04 | 1001.52 |
| 2004-10-05 | 1006.22 |
| 2004-10-06 | 1003.67 |
| 2004-10-07 | 1000.40 |
| 2004-10-08 | 1005.14 |
| 2004-10-11 | 999.90 |
| 2004-10-12 | 984.38 |
| 2004-10-13 | 982.20 |
| 2004-10-14 | 984.16 |
| 2004-10-15 | 992.86 |
| 2004-10-18 | 993.30 |
| 2004-10-19 | 1004.47 |
| 2004-10-20 | 1002.01 |
| 2004-10-21 | 1008.37 |
| 2004-10-22 | 1010.09 |
| 2004-10-25 | 998.89 |
| 2004-10-26 | 1001.84 |
| 2004-10-27 | 1018.22 |
| 2004-10-28 | 1027.91 |
| 2004-10-29 | 1021.44 |
| 2004-11-01 | 1030.38 |
| 2004-11-02 | 1035.19 |
| 2004-11-03 | 1044.21 |
| 2004-11-04 | 1050.09 |
| 2004-11-05 | 1057.96 |
| 2004-11-08 | 1058.74 |
| 2004-11-09 | 1052.33 |
| 2004-11-10 | 1056.85 |
| 2004-11-11 | 1069.49 |
| 2004-11-12 | 1072.65 |
| 2004-11-15 | 1069.05 |
| 2004-11-16 | 1065.30 |
| 2004-11-17 | 1082.38 |
| 2004-11-18 | 1075.30 |
| 2004-11-19 | 1070.49 |
| 2004-11-22 | 1062.72 |
| 2004-11-23 | 1068.89 |
| 2004-11-24 | 1068.53 |
| 2004-11-25 | . |
| 2004-11-26 | 1081.82 |
| 2004-11-29 | 1084.05 |
| 2004-11-30 | 1077.56 |
| 2004-12-01 | 1090.12 |
| 2004-12-02 | 1090.11 |
| 2004-12-03 | 1090.69 |
| 2004-12-06 | 1090.69 |
| 2004-12-07 | 1096.33 |
| 2004-12-08 | 1079.26 |
| 2004-12-09 | 1070.53 |
| 2004-12-10 | 1073.25 |
| 2004-12-13 | 1090.71 |
| 2004-12-14 | 1091.44 |
| 2004-12-15 | 1098.43 |
| 2004-12-16 | 1089.82 |
| 2004-12-17 | 1067.80 |
| 2004-12-20 | 1086.47 |
| 2004-12-21 | 1084.31 |
| 2004-12-22 | 1096.07 |
| 2004-12-23 | 1110.16 |
| 2004-12-24 | . |
| 2004-12-27 | 1119.64 |
| 2004-12-28 | 1120.74 |
| 2004-12-29 | 1120.36 |
| 2004-12-30 | 1124.50 |
| 2004-12-31 | 1118.95 |
| 2005-01-03 | 1117.90 |
| 2005-01-04 | 1105.92 |
| 2005-01-05 | 1094.32 |
| 2005-01-06 | 1093.21 |
| 2005-01-07 | 1088.09 |
| 2005-01-10 | 1092.12 |
| 2005-01-11 | 1089.83 |
| 2005-01-12 | 1092.25 |
| 2005-01-13 | 1091.37 |
| 2005-01-14 | 1088.37 |
| 2005-01-17 | . |
| 2005-01-18 | 1088.72 |
| 2005-01-19 | 1087.34 |
| 2005-01-20 | 1071.87 |
| 2005-01-21 | 1078.53 |
| 2005-01-24 | 1081.99 |
| 2005-01-25 | 1083.80 |
| 2005-01-26 | 1092.51 |
| 2005-01-27 | 1092.90 |
#2005-01-28|1084.36
#2005-01-31|1097.31
#2005-02-01|1101.56
#2005-02-02|1106.16
#2005-02-03|1093.55
#2005-02-04|1099.77
#2005-02-07|1097.10
#2005-02-08|1091.58
#2005-02-09|1090.74
#2005-02-10|1099.54
#2005-02-11|1110.77
#2005-02-14|1116.39
#2005-02-15|1120.53
#2005-02-16|1117.54
#2005-02-17|1123.60
#2005-02-18|1132.00
#2005-02-21| .
#2005-02-22|1139.70
#2005-02-23|1130.10
#2005-02-24|1131.23
#2005-02-25|1146.39
#2005-02-28|1151.02
#2005-03-01|1151.37
#2005-03-02|1148.44
#2005-03-03|1149.96
#2005-03-04|1169.12
#2005-03-07|1169.46
#2005-03-08|1176.92
#2005-03-09|1171.86
#2005-03-10|1166.89
#2005-03-11|1174.05
#2005-03-14|1166.36
#2005-03-15|1170.73
#2005-03-16|1163.88
#2005-03-17|1163.88
#2005-03-18|1162.65
#2005-03-21|1147.13
#2005-03-22|1153.56
#2005-03-23|1132.63
#2005-03-24|1141.47
#2005-03-25| .
#2005-03-28|1133.45
#2005-03-29|1138.57
#2005-03-30|1137.79
#2005-03-31|1141.41
#2005-04-01|1143.07
#2005-04-04|1123.95
#2005-04-05|1135.29
#2005-04-06|1141.62
#2005-04-07|1151.12
#2005-04-08|1145.20
#2005-04-11|1152.61
#2005-04-12|1139.90
#2005-04-13|1146.61
#2005-04-14|1138.57
#2005-04-15|1128.74
#2005-04-18|1112.41
#2005-04-19|1118.41
#2005-04-20|1117.93
#2005-04-21|1121.39
#2005-04-22|1127.31
#2005-04-25|1122.50
#2005-04-26|1121.49
#2005-04-27|1104.78
#2005-04-28|1096.39
#2005-04-29|1095.18
#2005-05-02|1096.51
#2005-05-03|1105.06
#2005-05-04|1120.05
#2005-05-05|1128.04
#2005-05-06|1124.25
#2005-05-09|1118.51
#2005-05-10|1118.03
#2005-05-11|1106.05
#2005-05-12|1106.87
#2005-05-13|1100.59
#2005-05-16|1097.77
#2005-05-17|1096.95
#2005-05-18|1114.85
#2005-05-19|1116.71
#2005-05-20|1113.68
#2005-05-23|1123.41
#2005-05-24|1119.34
#2005-05-25|1120.55
#2005-05-26|1124.59
#2005-05-27|1124.83
#2005-05-30| .
#2005-05-31|1104.25
#2005-06-01|1111.31
#2005-06-02|1114.29
#2005-06-03|1107.05
#2005-06-06|1104.24
#2005-06-07|1112.08
#2005-06-08|1114.43
#2005-06-09|1098.00
#2005-06-10|1099.97
#2005-06-13|1097.37
#2005-06-14|1096.45
#2005-06-15|1099.32
#2005-06-16|1095.07
#2005-06-17|1118.92
#2005-06-20|1104.09
#2005-06-21|1112.10
#2005-06-22|1114.35
#2005-06-23|1109.35
#2005-06-24|1102.23
#2005-06-27|1098.18
#2005-06-28|1100.19
#2005-06-29|1108.05
#2005-06-30|1111.12
#2005-07-01|1109.21
#2005-07-04| .
#2005-07-05|1100.02
#2005-07-06|1108.96
#2005-07-07|1096.09
#2005-07-08|1115.75
#2005-07-11|1132.44
#2005-07-12|1142.35
#2005-07-13|1140.65
#2005-07-14|1148.93
#2005-07-15|1144.65
#2005-07-18|1143.37
#2005-07-19|1152.26
#2005-07-20|1151.85
#2005-07-21|1162.92
#2005-07-22|1159.64
#2005-07-25|1157.99
#2005-07-26|1153.72
#2005-07-27|1157.82
#2005-07-28|1170.09
#2005-07-29|1174.10
#2005-08-01|1181.40
#2005-08-02|1194.76
#2005-08-03|1202.98
#2005-08-04|1198.53
#2005-08-05|1184.96
#2005-08-08|1193.28
#2005-08-09|1203.36
#2005-08-10|1214.74
#2005-08-11|1216.64
#2005-08-12|1206.61
#2005-08-15|1197.63
#2005-08-16|1186.66
#2005-08-17|1182.91
#2005-08-18|1169.15
#2005-08-19|1182.39
#2005-08-22|1190.47
#2005-08-23|1174.12
#2005-08-24|1175.62
#2005-08-25|1166.70
#2005-08-26|1161.36
#2005-08-29|1160.84
#2005-08-30|1153.42
#2005-08-31|1174.88
#2005-09-01|1197.92
#2005-09-02|1201.03
#2005-09-05| .
#2005-09-06|1211.96
#2005-09-07|1211.71
#2005-09-08|1202.36
#2005-09-09|1210.52
#2005-09-12|1195.48
#2005-09-13|1183.93
#2005-09-14|1191.31
#2005-09-15|1184.73
#2005-09-16|1192.43
#2005-09-19|1185.48
#2005-09-20|1195.27
#2005-09-21|1183.39
#2005-09-22|1170.02
#2005-09-23|1170.02
#2005-09-26|1190.79
#2005-09-27|1182.22
#2005-09-28|1195.40
#2005-09-29|1191.30
#2005-09-30|1201.36
#2005-10-03|1191.77
#2005-10-04|1201.05
#2005-10-05|1187.97
#2005-10-06|1190.50
#2005-10-07|1186.55
#2005-10-10|1182.35
#2005-10-11|1181.75
#2005-10-12|1176.40
#2005-10-13|1155.73
#2005-10-14|1171.02
#2005-10-17|1169.58
#2005-10-18|1152.89
#2005-10-19|1136.90
#2005-10-20|1139.96
#2005-10-21|1136.16
#2005-10-24|1147.45
#2005-10-25|1152.33
#2005-10-26|1155.15
#2005-10-27|1139.45
#2005-10-28|1133.30
#2005-10-31|1150.88
#2005-11-01|1152.03
#2005-11-02|1157.83
#2005-11-03|1171.52
#2005-11-04|1152.76
#2005-11-07|1151.84
#2005-11-08|1148.79
#2005-11-09|1138.08
#2005-11-10|1138.39
#2005-11-11|1148.42
#2005-11-14|1150.82
#2005-11-15|1146.93
#2005-11-16|1137.82
#2005-11-17|1146.72
#2005-11-18|1154.17
#2005-11-21|1164.93
#2005-11-22|1162.17
#2005-11-23|1176.68
#2005-11-24| .
#2005-11-25|1166.35
#2005-11-28|1165.24
#2005-11-29|1165.65
#2005-11-30|1161.92
#2005-12-01|1172.55
#2005-12-02|1177.60
#2005-12-05|1181.32
#2005-12-06|1188.99
#2005-12-07|1179.58
#2005-12-08|1193.57
#2005-12-09|1191.53
#2005-12-12|1205.76
#2005-12-13|1210.12
#2005-12-14|1215.62
#2005-12-15|1206.46
#2005-12-16|1219.31
#2005-12-19|1216.59
#2005-12-20|1207.90
#2005-12-21|1212.13
#2005-12-22|1217.14
#2005-12-23|1219.55
#2005-12-26| .
#2005-12-27|1221.43
#2005-12-28|1223.35
#2005-12-29|1220.12
#2005-12-30|1200.85
#2006-01-02| .
#2006-01-03|1234.56
#2006-01-04|1260.80
#2006-01-05|1260.05
#2006-01-06|1274.06
#2006-01-09|1268.70
#2006-01-10|1263.95
#2006-01-11|1274.43
#2006-01-12|1267.80
#2006-01-13|1260.51
#2006-01-16| .
#2006-01-17|1248.25
#2006-01-18|1240.79
#2006-01-19|1251.80
#2006-01-20|1239.23
#2006-01-23|1252.41
#2006-01-24|1250.03
#2006-01-25|1260.91
#2006-01-26|1281.18
#2006-01-27|1285.22
#2006-01-30|1273.47
#2006-01-31|1283.28
#2006-02-01|1292.50
#2006-02-02|1271.49
#2006-02-03|1264.67
#2006-02-06|1261.42
#2006-02-07|1258.96
#2006-02-08|1248.16
#2006-02-09|1264.34
#2006-02-10|1248.05
#2006-02-13|1260.03
#2006-02-14|1257.29
#2006-02-15|1252.78
#2006-02-16|1261.04
#2006-02-17|1271.66
#2006-02-20| .
#2006-02-21|1264.91
#2006-02-22|1271.29
#2006-02-23|1274.41
#2006-02-24|1272.95
#2006-02-27|1277.10
#2006-02-28|1264.48
#2006-03-01|1278.34
#2006-03-02|1270.74
#2006-03-03|1268.03
#2006-03-06|1270.41
#2006-03-07|1253.37
#2006-03-08|1250.89
#2006-03-09|1261.74
#2006-03-10|1273.87
#2006-03-13|1289.89
#2006-03-14|1299.01
#2006-03-15|1305.42
#2006-03-16|1317.72
#2006-03-17|1323.15
#2006-03-20|1322.13
#2006-03-21|1313.88
#2006-03-22|1329.88
#2006-03-23|1317.32
#2006-03-24|1327.94
#2006-03-27|1314.92
#2006-03-28|1317.88
#2006-03-29|1316.90
#2006-03-30|1347.26
#2006-03-31|1338.62
#2006-04-03|1348.65
#2006-04-04|1351.40
#2006-04-05|1355.80
#2006-04-06|1352.79
#2006-04-07|1328.40
#2006-04-10|1332.11
#2006-04-11|1315.46
#2006-04-12|1306.56
#2006-04-13|1308.19
#2006-04-14| .
#2006-04-17|1328.96
#2006-04-18|1328.27
#2006-04-19|1349.04
#2006-04-20|1358.69
#2006-04-21|1375.50
#2006-04-24|1370.35
#2006-04-25|1376.81
#2006-04-26|1386.15
#2006-04-27|1388.32
#2006-04-28|1388.17
#2006-05-01|1390.59
#2006-05-02|1406.63
#2006-05-03|1391.16
#2006-05-04|1410.39
#2006-05-05|1430.26
#2006-05-08|1427.38
#2006-05-09|1441.12
#2006-05-10|1435.27
#2006-05-11|1434.51
#2006-05-12|1408.80
#2006-05-15|1377.94
#2006-05-16|1386.29
#2006-05-17|1334.66
#2006-05-18|1331.07
#2006-05-19|1326.28
#2006-05-22|1301.82
#2006-05-23|1339.12
#2006-05-24|1312.14
#2006-05-25|1335.83
#2006-05-26|1358.17
#2006-05-29| .
#2006-05-30|1335.74
#2006-05-31|1341.37
#2006-06-01|1342.84
#2006-06-02|1357.59
#2006-06-05|1347.58
#2006-06-06|1301.32
#2006-06-07|1302.38
#2006-06-08|1248.60
#2006-06-09|1270.42
#2006-06-12|1252.98
#2006-06-13|1222.60
#2006-06-14|1227.29
#2006-06-15|1259.94
#2006-06-16|1253.19
#2006-06-19|1253.34
#2006-06-20|1264.95
#2006-06-21|1272.63
#2006-06-22|1274.40
#2006-06-23|1273.05
#2006-06-26|1272.68
#2006-06-27|1269.35
#2006-06-28|1262.28
#2006-06-29|1291.32
#2006-06-30|1339.78
#2006-07-03|1346.48
#2006-07-04| .
#2006-07-05|1321.36
#2006-07-06|1338.76
#2006-07-07|1344.01
#2006-07-10|1342.96
#2006-07-11|1326.55
#2006-07-12|1327.81
#2006-07-13|1304.55
#2006-07-14|1279.49
#2006-07-17|1257.50
#2006-07-18|1249.49
#2006-07-19|1286.75
#2006-07-20|1299.34
#2006-07-21|1291.23
#2006-07-24|1310.34
#2006-07-25|1315.54
#2006-07-26|1319.11
#2006-07-27|1344.21
#2006-07-28|1355.47
#2006-07-31|1350.22
#2006-08-01|1332.02
#2006-08-02|1358.43
#2006-08-03|1344.84
#2006-08-04|1368.95
#2006-08-07|1342.74
#2006-08-08|1342.81
#2006-08-09|1363.16
#2006-08-10|1337.27
#2006-08-11|1339.37
#2006-08-14|1353.10
#2006-08-15|1376.14
#2006-08-16|1390.59
#2006-08-17|1393.96
#2006-08-18|1385.99
#2006-08-21|1388.54
#2006-08-22|1383.77
#2006-08-23|1370.08
#2006-08-24|1377.97
#2006-08-25|1372.59
#2006-08-28|1387.13
#2006-08-29|1385.27
#2006-08-30|1399.61
#2006-08-31|1391.10
#2006-09-01|1396.91
#2006-09-04| .
#2006-09-05|1394.42
#2006-09-06|1376.10
#2006-09-07|1354.04
#2006-09-08|1350.28
#2006-09-11|1348.90
#2006-09-12|1366.49
#2006-09-13|1368.91
#2006-09-14|1372.22
#2006-09-15|1367.45
#2006-09-18|1372.27
#2006-09-19|1365.88
#2006-09-20|1386.77
#2006-09-21|1394.65
#2006-09-22|1386.04
#2006-09-25|1380.71
#2006-09-26|1393.49
#2006-09-27|1402.56
#2006-09-28|1401.60
#2006-09-29|1399.36
#2006-10-02|1406.41
#2006-10-03|1399.24
#2006-10-04|1402.42
#2006-10-05|1411.86
#2006-10-06|1396.35
#2006-10-09|1397.30
#2006-10-10|1396.52
#2006-10-11|1398.50
#2006-10-12|1408.28
#2006-10-13|1401.69
#2006-10-16|1406.61
#2006-10-17|1392.84
#2006-10-18|1404.94
#2006-10-19|1413.11
#2006-10-20|1418.54
#2006-10-23|1421.45
#2006-10-24|1420.27
#2006-10-25|1429.28
#2006-10-26|1442.30
#2006-10-27|1436.76
#2006-10-30|1426.73
#2006-10-31|1426.26
#2006-11-01|1433.69
#2006-11-02|1418.02
#2006-11-03|1417.16
#2006-11-06|1436.45
#2006-11-07|1456.56
#2006-11-08|1451.03
#2006-11-09|1457.70
#2006-11-10|1463.67
#2006-11-13|1469.57
#2006-11-14|1465.59
#2006-11-15|1475.22
#2006-11-16|1473.91
#2006-11-17|1458.49
#2006-11-20|1461.06
#2006-11-21|1462.97
#2006-11-22|1473.03
#2006-11-23| .
#2006-11-24|1474.53
#2006-11-27|1454.07
#2006-11-28|1457.53
#2006-11-29|1478.69
#2006-11-30|1476.20
#2006-12-01|1463.24
#2006-12-04|1473.12
#2006-12-05|1488.55
#2006-12-06|1486.63
#2006-12-07|1492.51
#2006-12-08|1496.53
#2006-12-11|1497.09
#2006-12-12|1501.26
#2006-12-13|1512.19
#2006-12-14|1516.71
#2006-12-15|1516.81
#2006-12-18|1511.07
#2006-12-19|1511.01
#2006-12-20|1520.14
#2006-12-21|1515.22
#2006-12-22|1499.11
#2006-12-25| .
#2006-12-26|1496.77
#2006-12-27|1519.53
#2006-12-28|1520.30
#2006-12-29|1526.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1548.14
#2007-01-04|1526.49
#2007-01-05|1501.03
#2007-01-08|1500.85
#2007-01-09|1503.72
#2007-01-10|1488.02
#2007-01-11|1509.87
#2007-01-12|1516.78
#2007-01-15| .
#2007-01-16|1508.52
#2007-01-17|1503.85
#2007-01-18|1502.54
#2007-01-19|1519.77
#2007-01-22|1510.06
#2007-01-23|1516.86
#2007-01-24|1524.74
#2007-01-25|1517.97
#2007-01-26|1501.28
#2007-01-29|1514.25
#2007-01-30|1523.05
#2007-01-31|1516.65
#2007-02-01|1533.99
#2007-02-02|1532.26
#2007-02-05|1528.38
#2007-02-06|1531.60
#2007-02-07|1544.59
#2007-02-08|1537.58
#2007-02-09|1539.96
#2007-02-12|1523.33
#2007-02-13|1539.52
#2007-02-14|1563.27
#2007-02-15|1562.62
#2007-02-16|1557.15
#2007-02-19| .
#2007-02-20|1561.76
#2007-02-21|1554.27
#2007-02-22|1554.28
#2007-02-23|1562.76
#2007-02-26|1573.99
#2007-02-27|1536.62
#2007-02-28|1511.99
#2007-03-01|1487.29
#2007-03-02|1480.75
#2007-03-05|1462.90
#2007-03-06|1478.10
#2007-03-07|1486.34
#2007-03-08|1500.91
#2007-03-09|1504.42
#2007-03-12|1500.37
#2007-03-13|1484.27
#2007-03-14|1449.16
#2007-03-15|1476.36
#2007-03-16|1480.87
#2007-03-19|1500.20
#2007-03-20|1511.59
#2007-03-21|1511.10
#2007-03-22|1545.12
#2007-03-23|1547.01
#2007-03-26|1534.60
#2007-03-27|1537.65
#2007-03-28|1531.27
#2007-03-29|1549.20
#2007-03-30|1547.22
#2007-04-02|1557.54
#2007-04-03|1576.32
#2007-04-04|1582.95
#2007-04-05|1591.82
#2007-04-06| .
#2007-04-09|1583.53
#2007-04-10|1597.36
#2007-04-11|1592.94
#2007-04-12|1598.05
#2007-04-13|1612.55
#2007-04-16|1638.06
#2007-04-17|1640.50
#2007-04-18|1636.67
#2007-04-19|1638.06
#2007-04-20|1665.97
#2007-04-23|1656.72
#2007-04-24|1654.55
#2007-04-25|1676.17
#2007-04-26|1669.16
#2007-04-27|1671.65
#2007-04-30|1677.29
#2007-05-01|1671.03
#2007-05-02|1679.36
#2007-05-03|1678.14
#2007-05-04|1697.01
#2007-05-07|1702.78
#2007-05-08|1681.37
#2007-05-09|1688.17
#2007-05-10|1673.99
#2007-05-11|1684.95
#2007-05-14|1678.53
#2007-05-15|1691.32
#2007-05-16|1678.94
#2007-05-17|1670.59
#2007-05-18|1691.79
#2007-05-21|1683.78
#2007-05-22|1685.24
#2007-05-23|1696.98
#2007-05-24|1671.55
#2007-05-25|1677.00
#2007-05-28| .
#2007-05-29|1680.66
#2007-05-30|1669.88
#2007-05-31|1689.51
#2007-06-01|1701.18
#2007-06-04|1697.50
#2007-06-05|1687.14
#2007-06-06|1655.16
#2007-06-07|1626.66
#2007-06-08|1612.53
#2007-06-11|1625.94
#2007-06-12|1610.03
#2007-06-13|1617.21
#2007-06-14|1646.54
#2007-06-15|1669.68
#2007-06-18|1667.03
#2007-06-19|1664.66
#2007-06-20|1669.90
#2007-06-21|1648.18
#2007-06-22|1648.41
#2007-06-25|1644.86
#2007-06-26|1634.01
#2007-06-27|1628.38
#2007-06-28|1649.70
#2007-06-29|1668.97
#2007-07-02|1675.54
#2007-07-03|1685.95
#2007-07-04| .
#2007-07-05|1682.86
#2007-07-06|1698.48
#2007-07-09|1698.60
#2007-07-10|1686.35
#2007-07-11|1686.94
#2007-07-12|1715.33
#2007-07-13|1721.67
#2007-07-16|1723.25
#2007-07-17|1717.30
#2007-07-18|1690.91
#2007-07-19|1712.01
#2007-07-20|1682.49
#2007-07-23|1693.77
#2007-07-24|1666.41
#2007-07-25|1634.33
#2007-07-26|1591.81
#2007-07-27|1575.41
#2007-07-30|1579.38
#2007-07-31|1609.57
#2007-08-01|1578.35
#2007-08-02|1586.89
#2007-08-03|1573.43
#2007-08-06|1559.44
#2007-08-07|1583.27
#2007-08-08|1625.11
#2007-08-09|1577.49
#2007-08-10|1526.17
#2007-08-13|1552.52
#2007-08-14|1522.25
#2007-08-15|1501.28
#2007-08-16|1445.70
#2007-08-17|1485.41
#2007-08-20|1488.49
#2007-08-21|1494.75
#2007-08-22|1523.22
#2007-08-23|1532.95
#2007-08-24|1549.81
#2007-08-27|1556.57
#2007-08-28|1523.32
#2007-08-29|1534.77
#2007-08-30|1550.96
#2007-08-31|1570.04
#2007-09-03| .
#2007-09-04|1570.20
#2007-09-05|1543.67
#2007-09-06|1554.28
#2007-09-07|1522.49
#2007-09-10|1515.19
#2007-09-11|1545.11
#2007-09-12|1559.41
#2007-09-13|1573.01
#2007-09-14|1560.64
#2007-09-17|1530.85
#2007-09-18|1561.52
#2007-09-19|1622.66
#2007-09-20|1626.11
#2007-09-21|1627.92
#2007-09-24|1623.48
#2007-09-25|1612.46
#2007-09-26|1624.72
#2007-09-27|1640.35
#2007-09-28|1642.79
#2007-10-01|1661.33
#2007-10-02|1660.78
#2007-10-03|1662.20
#2007-10-04|1661.40
#2007-10-05|1672.39
#2007-10-08|1660.99
#2007-10-09|1671.85
#2007-10-10|1672.32
#2007-10-11|1687.56
#2007-10-12|1674.56
#2007-10-15|1668.78
#2007-10-16|1651.55
#2007-10-17|1665.51
#2007-10-18|1659.31
#2007-10-19|1646.49
#2007-10-22|1613.54
#2007-10-23|1635.29
#2007-10-24|1623.92
#2007-10-25|1656.69
#2007-10-26|1675.66
#2007-10-29|1688.01
#2007-10-30|1682.03
#2007-10-31|1702.56
#2007-11-01|1666.50
#2007-11-02|1669.60
#2007-11-05|1655.96
#2007-11-06|1672.58
#2007-11-07|1679.59
#2007-11-08|1666.58
#2007-11-09|1634.08
#2007-11-12|1625.05
#2007-11-13|1633.17
#2007-11-14|1665.06
#2007-11-15|1639.34
#2007-11-16|1627.88
#2007-11-19|1602.87
#2007-11-20|1637.79
#2007-11-21|1603.68
#2007-11-22| .
#2007-11-23|1643.92
#2007-11-26|1628.72
#2007-11-27|1627.53
#2007-11-28|1654.49
#2007-11-29|1665.60
#2007-11-30|1679.21
#2007-12-03|1667.36
#2007-12-04|1655.22
#2007-12-05|1676.53
#2007-12-06|1676.48
#2007-12-07|1693.51
#2007-12-10|1709.47
#2007-12-11|1698.42
#2007-12-12|1700.94
#2007-12-13|1646.77
#2007-12-14|1631.00
#2007-12-17|1598.40
#2007-12-18|1599.85
#2007-12-19|1593.21
#2007-12-20|1592.47
#2007-12-21|1621.93
#2007-12-24|1629.00
#2007-12-25| .
#2007-12-26|1640.20
#2007-12-27|1650.12
#2007-12-28|1665.02
#2007-12-31|1652.02
#2008-01-01| .
#2008-01-02|1644.76
#2008-01-03|1642.50
#2008-01-04|1617.78
#2008-01-07|1613.92
#2008-01-08|1629.37
#2008-01-09|1606.81
#2008-01-10|1602.84
#2008-01-11|1603.01
#2008-01-14|1624.22
#2008-01-15|1574.63
#2008-01-16|1550.80
#2008-01-17|1532.50
#2008-01-18|1503.91
#2008-01-21| .
#2008-01-22|1433.99
#2008-01-23|1368.74
#2008-01-24|1461.37
#2008-01-25|1446.09
#2008-01-28|1446.07
#2008-01-29|1471.36
#2008-01-30|1452.14
#2008-01-31|1452.35
#2008-02-01|1484.67
#2008-02-04|1481.87
#2008-02-05|1405.63
#2008-02-06|1416.05
#2008-02-07|1376.13
#2008-02-08|1370.55
#2008-02-11|1360.57
#2008-02-12|1412.89
#2008-02-13|1417.89
#2008-02-14|1421.50
#2008-02-15|1403.81
#2008-02-18| .
#2008-02-19|1443.68
#2008-02-20|1413.48
#2008-02-21|1440.98
#2008-02-22|1433.14
#2008-02-25|1465.77
#2008-02-26|1487.03
#2008-02-27|1505.22
#2008-02-28|1483.43
#2008-02-29|1460.03
#2008-03-03|1448.68
#2008-03-04|1430.16
#2008-03-05|1460.71
#2008-03-06|1440.85
#2008-03-07|1421.26
#2008-03-10|1407.30
#2008-03-11|1422.80
#2008-03-12|1458.18
#2008-03-13|1443.13
#2008-03-14|1431.20
#2008-03-17|1393.08
#2008-03-18|1445.41
#2008-03-19|1422.82
#2008-03-20|1400.26
#2008-03-21| .
#2008-03-24|1398.26
#2008-03-25|1466.85
#2008-03-26|1477.02
#2008-03-27|1495.21
#2008-03-28|1481.97
#2008-03-31|1490.84
#2008-04-01|1519.63
#2008-04-02|1538.43
#2008-04-03|1528.45
#2008-04-04|1539.66
#2008-04-07|1550.51
#2008-04-08|1540.19
#2008-04-09|1534.70
#2008-04-10|1529.04
#2008-04-11|1513.18
#2008-04-14|1506.57
#2008-04-15|1506.63
#2008-04-16|1542.45
#2008-04-17|1539.43
#2008-04-18|1554.99
#2008-04-21|1557.14
#2008-04-22|1550.04
#2008-04-23|1559.96
#2008-04-24|1538.35
#2008-04-25|1551.28
#2008-04-28|1558.58
#2008-04-29|1545.38
#2008-04-30|1547.57
#2008-05-01|1535.80
#2008-05-02|1555.78
#2008-05-05|1560.69
#2008-05-06|1555.55
#2008-05-07|1548.95
#2008-05-08|1542.80
#2008-05-09|1516.30
#2008-05-12|1526.47
#2008-05-13|1530.76
#2008-05-14|1544.32
#2008-05-15|1547.19
#2008-05-16|1563.70
#2008-05-19|1575.72
#2008-05-20|1561.95
#2008-05-21|1564.17
#2008-05-22|1559.06
#2008-05-23|1535.87
#2008-05-26| .
#2008-05-27|1522.07
#2008-05-28|1531.14
#2008-05-29|1521.78
#2008-05-30|1534.11
#2008-06-02|1509.66
#2008-06-03|1513.49
#2008-06-04|1491.34
#2008-06-05|1494.17
#2008-06-06|1477.68
#2008-06-09|1473.74
#2008-06-10|1440.30
#2008-06-11|1418.36
#2008-06-12|1415.70
#2008-06-13|1412.68
#2008-06-16|1416.37
#2008-06-17|1428.71
#2008-06-18|1406.74
#2008-06-19|1390.83
#2008-06-20|1378.74
#2008-06-23|1364.83
#2008-06-24|1366.18
#2008-06-25|1386.31
#2008-06-26|1366.34
#2008-06-27|1356.54
#2008-06-30|1370.82
#2008-07-01|1344.05
#2008-07-02|1345.01
#2008-07-03|1352.46
#2008-07-04| .
#2008-07-07|1344.05
#2008-07-08|1327.87
#2008-07-09|1350.15
#2008-07-10|1319.12
#2008-07-11|1286.77
#2008-07-14|1299.80
#2008-07-15|1281.02
#2008-07-16|1286.40
#2008-07-17|1331.41
#2008-07-18|1354.40
#2008-07-21|1362.39
#2008-07-22|1364.06
#2008-07-23|1377.35
#2008-07-24|1359.91
#2008-07-25|1367.46
#2008-07-28|1354.98
#2008-07-29|1337.24
#2008-07-30|1354.21
#2008-07-31|1355.62
#2008-08-01|1330.71
#2008-08-04|1326.73
#2008-08-05|1353.13
#2008-08-06|1366.18
#2008-08-07|1364.28
#2008-08-08|1349.52
#2008-08-11|1363.85
#2008-08-12|1351.50
#2008-08-13|1309.04
#2008-08-14|1315.58
#2008-08-15|1311.68
#2008-08-18|1311.33
#2008-08-19|1273.75
#2008-08-20|1283.27
#2008-08-21|1276.08
#2008-08-22|1300.56
#2008-08-25|1284.37
#2008-08-26|1275.56
#2008-08-27|1280.47
#2008-08-28|1308.29
#2008-08-29|1315.04
#2008-09-01| .
#2008-09-02|1319.45
#2008-09-03|1289.71
#2008-09-04|1241.82
#2008-09-05|1203.51
#2008-09-08|1240.64
#2008-09-09|1225.53
#2008-09-10|1219.06
#2008-09-11|1194.41
#2008-09-12|1235.40
#2008-09-15|1189.19
#2008-09-16|1161.18
#2008-09-17|1147.04
#2008-09-18|1152.79
#2008-09-19|1260.47
#2008-09-22|1247.38
#2008-09-23|1230.61
#2008-09-24|1218.25
#2008-09-25|1251.03
#2008-09-26|1228.02
#2008-09-29|1155.59
#2008-09-30|1147.98
#2008-10-01|1154.14
#2008-10-02|1114.04
#2008-10-03|1145.93
#2008-10-06|1020.83
#2008-10-07|1039.36
#2008-10-08| 977.01
#2008-10-09| 960.41
#2008-10-10| 876.37
#2008-10-13| 977.33
#2008-10-14|1012.35
#2008-10-15| 941.93
#2008-10-16| 873.08
#2008-10-17| 917.14
#2008-10-20| 940.94
#2008-10-21| 941.56
#2008-10-22| 876.21
#2008-10-23| 880.08
#2008-10-24| 838.56
#2008-10-27| 789.65
#2008-10-28| 802.97
#2008-10-29| 902.81
#2008-10-30| 902.29
#2008-10-31| 909.82
#2008-11-03| 922.09
#2008-11-04| 979.86
#2008-11-05| 969.13
#2008-11-06| 892.08
#2008-11-07| 914.42
#2008-11-10| 927.15
#2008-11-11| 862.89
#2008-11-12| 836.28
#2008-11-13| 847.81
#2008-11-14| 862.15
#2008-11-17| 829.69
#2008-11-18| 841.52
#2008-11-19| 808.58
#2008-11-20| 773.97
#2008-11-21| 745.93
#2008-11-24| 841.92
#2008-11-25| 860.37
#2008-11-26| 841.61
#2008-11-27| .
#2008-11-28| 854.23
#2008-12-01| 802.79
#2008-12-02| 828.87
#2008-12-03| 832.46
#2008-12-04| 835.38
#2008-12-05| 787.51
#2008-12-08| 872.92
#2008-12-09| 884.77
#2008-12-10| 895.01
#2008-12-11| 908.35
#2008-12-12| 892.91
#2008-12-15| 905.20
#2008-12-16| 931.11
#2008-12-17| 966.33
#2008-12-18| 974.31
#2008-12-19| 937.39
#2008-12-22| 915.79
#2008-12-23| 908.73
#2008-12-24| 907.63
#2008-12-25| .
#2008-12-26| 912.01
#2008-12-29| 929.52
#2008-12-30| 948.81
#2008-12-31| 932.12
#2009-01-01| .
#2009-01-02| 971.88
#2009-01-05| 952.59
#2009-01-06| 942.43
#2009-01-07| 946.48
#2009-01-08| 944.69
#2009-01-09| 923.27
#2009-01-12| 898.54
#2009-01-13| 874.53
#2009-01-14| 835.17
#2009-01-15| 814.00
#2009-01-16| 831.84
#2009-01-19| .
#2009-01-20| 786.64
#2009-01-21| 778.21
#2009-01-22| 773.44
#2009-01-23| 758.11
#2009-01-26| 805.34
#2009-01-27| 806.03
#2009-01-28| 841.48
#2009-01-29| 815.50
#2009-01-30| 790.58
#2009-02-02| 778.55
#2009-02-03| 802.86
#2009-02-04| 819.15
#2009-02-05| 815.08
#2009-02-06| 828.31
#2009-02-09| 846.05
#2009-02-10| 815.26
#2009-02-11| 809.83
#2009-02-12| 787.12
#2009-02-13| 804.18
#2009-02-16| .
#2009-02-17| 752.00
#2009-02-18| 748.85
#2009-02-19| 758.23
#2009-02-20| 721.87
#2009-02-23| 724.25
#2009-02-24| 719.25
#2009-02-25| 713.14
#2009-02-26| 728.77
#2009-02-27| 714.62
#2009-03-02| 678.85
#2009-03-03| 669.52
#2009-03-04| 699.95
#2009-03-05| 673.42
#2009-03-06| 670.78
#2009-03-09| 665.37
#2009-03-10| 708.25
#2009-03-11| 711.58
#2009-03-12| 719.39
#2009-03-13| 728.92
#2009-03-16| 759.21
#2009-03-17| 752.89
#2009-03-18| 758.98
#2009-03-19| 797.37
#2009-03-20| 791.63
#2009-03-23| 812.94
#2009-03-24| 810.89
#2009-03-25| 817.44
#2009-03-26| 817.61
#2009-03-27| 787.71
#2009-03-30| 748.34
#2009-03-31| 778.18
#2009-04-01| 782.09
#2009-04-02| 835.67
#2009-04-03| 822.50
#2009-04-06| 811.97
#2009-04-07| 797.22
#2009-04-08| 799.10
#2009-04-09| 810.46
#2009-04-10| .
#2009-04-13| 817.33
#2009-04-14| 818.82
#2009-04-15| 810.26
#2009-04-16| 824.63
#2009-04-17| 826.92
#2009-04-20| 790.43
#2009-04-21| 792.03
#2009-04-22| 809.08
#2009-04-23| 807.32
#2009-04-24| 845.24
#2009-04-27| 837.75
#2009-04-28| 822.54
#2009-04-29| 854.56
#2009-04-30| 866.36
#2009-05-01| 866.49
#2009-05-04| 891.02
#2009-05-05| 887.41
#2009-05-06| 898.25
#2009-05-07| 896.30
#2009-05-08| 917.86
#2009-05-11| 911.18
#2009-05-12| 909.30
#2009-05-13| 886.14
#2009-05-14| 885.20
#2009-05-15| 887.48
#2009-05-18| 901.16
#2009-05-19| 915.50
#2009-05-20| 933.34
#2009-05-21| 910.15
#2009-05-22| 926.33
#2009-05-25| .
#2009-05-26| 937.94
#2009-05-27| 939.38
#2009-05-28| 930.75
#2009-05-29| 949.15
#2009-06-01| 977.57
#2009-06-02| 985.86
#2009-06-03| 959.50
#2009-06-04| 960.99
#2009-06-05| 955.02
#2009-06-08| 932.70
#2009-06-09| 943.84
#2009-06-10| 946.81
#2009-06-11| 955.49
#2009-06-12| 949.64
#2009-06-15| 910.10
#2009-06-16| 912.20
#2009-06-17| 897.94
#2009-06-18| 913.40
#2009-06-19| 918.26
#2009-06-22| 889.05
#2009-06-23| 895.79
#2009-06-24| 915.46
#2009-06-25| 899.92
#2009-06-26| 899.84
#2009-06-29| 918.27
#2009-06-30| 901.08
#2009-07-01| 930.09
#2009-07-02| 895.08
#2009-07-03| .
#2009-07-06| 882.92
#2009-07-07| 877.23
#2009-07-08| 861.55
#2009-07-09| 870.05
#2009-07-10| 855.72
#2009-07-13| 875.04
#2009-07-14| 882.78
#2009-07-15| 915.81
#2009-07-16| 926.60
#2009-07-17| 931.55
#2009-07-20| 953.04
#2009-07-21| 963.59
#2009-07-22| 963.45
#2009-07-23| 985.81
#2009-07-24| 981.45
#2009-07-27| 984.76
#2009-07-28| 970.97
#2009-07-29| 973.25
#2009-07-30| 990.57
#2009-07-31| 995.78
#2009-08-03|1024.52
#2009-08-04|1023.25
#2009-08-05|1017.08
#2009-08-06|1020.64
#2009-08-07|1022.55
#2009-08-10|1014.85
#2009-08-11|1001.72
#2009-08-12|1021.05
#2009-08-13|1030.89
#2009-08-14|1018.65
#2009-08-17| 986.11
#2009-08-18| 995.76
#2009-08-19|1004.32
#2009-08-20|1020.97
#2009-08-21|1059.03
#2009-08-24|1070.17
#2009-08-25|1079.68
#2009-08-26|1067.95
#2009-08-27|1062.75
#2009-08-28|1085.24
#2009-08-31|1073.32
#2009-09-01|1050.06
#2009-09-02|1043.76
#2009-09-03|1038.34
#2009-09-04|1048.46
#2009-09-07| .
#2009-09-08|1086.21
#2009-09-09|1104.91
#2009-09-10|1102.12
#2009-09-11|1112.67
#2009-09-14|1113.46
#2009-09-15|1114.94
#2009-09-16|1138.80
#2009-09-17|1152.36
#2009-09-18|1150.45
#2009-09-21|1142.27
#2009-09-22|1155.60
#2009-09-23|1153.67
#2009-09-24|1129.30
#2009-09-25|1123.98
#2009-09-28|1144.07
#2009-09-29|1134.18
#2009-09-30|1135.13
#2009-10-01|1109.40
#2009-10-02|1092.49
#2009-10-05|1101.62
#2009-10-06|1139.05
#2009-10-07|1129.75
#2009-10-08|1150.28
#2009-10-09|1147.85
#2009-10-12|1165.93
#2009-10-13|1153.24
#2009-10-14|1183.16
#2009-10-15|1186.51
#2009-10-16|1164.02
#2009-10-19|1189.12
#2009-10-20|1182.93
#2009-10-21|1188.39
#2009-10-22|1173.50
#2009-10-23|1170.88
#2009-10-26|1144.38
#2009-10-27|1137.37
#2009-10-28|1109.41
#2009-10-29|1128.09
#2009-10-30|1091.81
#2009-11-02|1105.94
#2009-11-03|1079.67
#2009-11-04|1116.42
#2009-11-05|1133.41
#2009-11-06|1131.77
#2009-11-09|1165.29
#2009-11-10|1162.89
#2009-11-11|1171.89
#2009-11-12|1161.97
#2009-11-13|1161.04
#2009-11-16|1184.80
#2009-11-17|1164.10
#2009-11-18|1173.47
#2009-11-19|1144.45
#2009-11-20|1134.23
#2009-11-23|1169.70
#2009-11-24|1157.74
#2009-11-25|1173.94
#2009-11-26| .
#2009-11-27|1140.84
#2009-11-30|1129.84
#2009-12-01|1165.68
#2009-12-02|1170.16
#2009-12-03|1172.29
#2009-12-04|1172.02
#2009-12-07|1165.27
#2009-12-08|1140.95
#2009-12-09|1132.93
#2009-12-10|1142.09
#2009-12-11|1135.62
#2009-12-14|1146.82
#2009-12-15|1138.98
#2009-12-16|1153.01
#2009-12-17|1121.34
#2009-12-18|1106.05
#2009-12-21|1130.76
#2009-12-22|1132.22
#2009-12-23|1143.56
#2009-12-24|1145.66
#2009-12-25| .
#2009-12-28|1157.57
#2009-12-29|1162.48
#2009-12-30|1147.03
#2009-12-31|1150.70
#2010-01-01| .
#2010-01-04|1180.25
#2010-01-05|1178.18
#2010-01-06|1176.87
#2010-01-07|1173.69
#2010-01-08|1179.09
#2010-01-11|1197.76
#2010-01-12|1185.66
#2010-01-13|1183.30
#2010-01-14|1184.20
#2010-01-15|1158.39
#2010-01-18| .
#2010-01-19|1166.93
#2010-01-20|1130.89
#2010-01-21|1107.67
#2010-01-22|1100.78
#2010-01-25|1092.06
#2010-01-26|1092.53
#2010-01-27|1078.46
#2010-01-28|1052.76
#2010-01-29|1062.17
#2010-02-01|1067.32
#2010-02-02|1086.05
#2010-02-03|1078.09
#2010-02-04|1039.22
#2010-02-05| 995.24
#2010-02-08|1009.45
#2010-02-09|1012.84
#2010-02-10|1019.96
#2010-02-11|1006.96
#2010-02-12|1002.79
#2010-02-15| .
#2010-02-16|1028.47
#2010-02-17|1041.69
#2010-02-18|1045.63
#2010-02-19|1043.20
#2010-02-22|1045.32
#2010-02-23|1030.90
#2010-02-24|1035.87
#2010-02-25|1009.05
#2010-02-26|1038.07
#2010-03-01|1042.79
#2010-03-02|1059.41
#2010-03-03|1076.71
#2010-03-04|1066.29
#2010-03-05|1088.52
#2010-03-08|1089.73
#2010-03-09|1085.88
#2010-03-10|1102.40
#2010-03-11|1100.00
#2010-03-12|1105.85
#2010-03-15|1087.74
#2010-03-16|1109.20
#2010-03-17|1112.04
#2010-03-18|1095.65
#2010-03-19|1087.35
#2010-03-22|1087.96
#2010-03-23|1094.41
#2010-03-24|1077.98
#2010-03-25|1089.93
#2010-03-26|1091.36
#2010-03-29|1099.18
#2010-03-30|1092.12
#2010-03-31|1097.71
#2010-04-01|1113.66
#2010-04-02| .
#2010-04-05|1111.11
#2010-04-06|1104.40
#2010-04-07|1094.31
#2010-04-08|1082.83
#2010-04-09|1109.54
#2010-04-12|1123.36
#2010-04-13|1113.97
#2010-04-14|1125.65
#2010-04-15|1123.56
#2010-04-16|1097.94
#2010-04-19|1090.46
#2010-04-20|1105.02
#2010-04-21|1086.56
#2010-04-22|1065.67
#2010-04-23|1077.86
#2010-04-26|1086.68
#2010-04-27|1044.64
#2010-04-28|1019.58
#2010-04-29|1038.92
#2010-04-30|1037.31
#2010-05-03|1030.80
#2010-05-04| 983.66
#2010-05-05| 956.48
#2010-05-06| 923.86
#2010-05-07| 878.00
#2010-05-10| 978.20
#2010-05-11| 960.49
#2010-05-12| 971.09
#2010-05-13| 961.28
#2010-05-14| 908.39
#2010-05-17| 898.11
#2010-05-18| 919.84
#2010-05-19| 891.33
#2010-05-20| 871.39
#2010-05-21| 886.45
#2010-05-24| 874.25
#2010-05-25| 839.28
#2010-05-26| 856.48
#2010-05-27| 889.15
#2010-05-28| 891.95
#2010-05-31| .
#2010-06-01| 886.42
#2010-06-02| 879.77
#2010-06-03| 895.08
#2010-06-04| 857.32
#2010-06-07| 840.07
#2010-06-08| 833.54
#2010-06-09| 857.29
#2010-06-10| 878.48
#2010-06-11| 887.38
#2010-06-14| 917.80
#2010-06-15| 929.42
#2010-06-16| 934.18
#2010-06-17| 939.27
#2010-06-18| 941.96
#2010-06-21| 952.95
#2010-06-22| 937.79
#2010-06-23| 919.20
#2010-06-24| 903.30
#2010-06-25| 893.48
#2010-06-28| 910.82
#2010-06-29| 864.33
#2010-06-30| 872.26
#2010-07-01| 860.67
#2010-07-02| 869.15
#2010-07-05| .
#2010-07-06| 891.07
#2010-07-07| 905.50
#2010-07-08| 923.09
#2010-07-09| 923.50
#2010-07-12| 924.17
#2010-07-13| 948.16
#2010-07-14| 951.34
#2010-07-15| 950.94
#2010-07-16| 933.49
#2010-07-19| 930.47
#2010-07-20| 918.87
#2010-07-21| 920.43
#2010-07-22| 954.88
#2010-07-23| 949.15
#2010-07-26| 966.36
#2010-07-27| 978.32
#2010-07-28| 982.51
#2010-07-29| 983.51
#2010-07-30| 977.17
#2010-08-02|1017.59
#2010-08-03|1018.90
#2010-08-04|1015.53
#2010-08-05|1017.05
#2010-08-06|1014.66
#2010-08-09|1028.22
#2010-08-10|1003.18
#2010-08-11| 962.11
#2010-08-12| 956.54
#2010-08-13| 947.74
#2010-08-16| 950.38
#2010-08-17| 968.86
#2010-08-18| 963.97
#2010-08-19| 945.06
#2010-08-20| 920.14
#2010-08-23| 925.38
#2010-08-24| 911.16
#2010-08-25| 896.68
#2010-08-26| 910.81
#2010-08-27| 917.71
#2010-08-30| 909.93
#2010-08-31| 912.88
#2010-09-01| 956.01
#2010-09-02| 958.20
#2010-09-03| 971.91
#2010-09-06| .
#2010-09-07| 953.43
#2010-09-08| 963.28
#2010-09-09| 974.64
#2010-09-10| 975.00
#2010-09-13| 996.69
#2010-09-14|1007.50
#2010-09-15|1006.70
#2010-09-16|1007.65
#2010-09-17| 998.39
#2010-09-20|1019.79
#2010-09-21|1022.35
#2010-09-22|1030.56
#2010-09-23|1018.35
#2010-09-24|1049.44
#2010-09-27|1044.51
#2010-09-28|1049.26
#2010-09-29|1047.02
#2010-09-30|1044.73
#2010-10-01|1044.63
#2010-10-04|1028.88
#2010-10-05|1064.55
#2010-10-06|1079.20
#2010-10-07|1081.73
#2010-10-08|1077.98
#2010-10-11|1077.02
#2010-10-12|1067.06
#2010-10-13|1099.53
#2010-10-14|1106.31
#2010-10-15|1103.30
#2010-10-18|1101.58
#2010-10-19|1079.74
#2010-10-20|1099.44
#2010-10-21|1116.66
#2010-10-22|1107.33
#2010-10-25|1111.74
#2010-10-26|1099.88
#2010-10-27|1082.07
#2010-10-28|1097.60
#2010-10-29|1097.37
#2010-11-01|1098.37
#2010-11-02|1116.16
#2010-11-03|1108.68
#2010-11-04|1147.73
#2010-11-05|1131.51
#2010-11-08|1119.63
#2010-11-09|1129.00
#2010-11-10|1095.79
#2010-11-11|1086.98
#2010-11-12|1079.57
#2010-11-15|1080.54
#2010-11-16|1049.29
#2010-11-17|1056.44
#2010-11-18|1082.36
#2010-11-19|1084.98
#2010-11-22|1069.72
#2010-11-23|1029.78
#2010-11-24|1033.60
#2010-11-25| .
#2010-11-26|1013.99
#2010-11-29| 978.89
#2010-11-30| 965.84
#2010-12-01| 984.72
#2010-12-02|1014.53
#2010-12-03|1031.05
#2010-12-06|1022.35
#2010-12-07|1044.42
#2010-12-08|1040.24
#2010-12-09|1044.73
#2010-12-10|1047.84
#2010-12-13|1070.02
#2010-12-14|1073.07
#2010-12-15|1061.26
#2010-12-16|1052.78
#2010-12-17|1042.82
#2010-12-20|1043.34
#2010-12-21|1058.28
#2010-12-22|1053.23
#2010-12-23|1049.35
#2010-12-24| .
#2010-12-27|1042.44
#2010-12-28|1040.05
#2010-12-29|1048.85
#2010-12-30|1049.25
#2010-12-31|1046.89
#2011-01-03|1069.22
#2011-01-04|1070.82
#2011-01-05|1053.50
#2011-01-06|1045.00
#2011-01-07|1030.29
#2011-01-10|1010.29
#2011-01-11|1025.69
#2011-01-12|1057.79
#2011-01-13|1088.66
#2011-01-14|1094.03
#2011-01-17| .
#2011-01-18|1103.80
#2011-01-19|1102.85
#2011-01-20|1092.78
#2011-01-21|1121.17
#2011-01-24|1133.08
#2011-01-25|1129.80
#2011-01-26|1137.85
#2011-01-27|1143.38
#2011-01-28|1118.84
#2011-01-31|1126.73
#2011-02-01|1153.50
#2011-02-02|1153.61
#2011-02-03|1130.65
#2011-02-04|1127.21
#2011-02-07|1137.90
#2011-02-08|1152.98
#2011-02-09|1151.87
#2011-02-10|1143.26
#2011-02-11|1141.52
#2011-02-14|1132.38
#2011-02-15|1140.49
#2011-02-16|1152.39
#2011-02-17|1157.11
#2011-02-18|1164.14
#2011-02-21| .
#2011-02-22|1139.19
#2011-02-23|1134.56
#2011-02-24|1135.66
#2011-02-25|1149.65
#2011-02-28|1166.54
#2011-03-01|1155.91
#2011-03-02|1150.32
#2011-03-03|1163.37
#2011-03-04|1155.75
#2011-03-07|1149.32
#2011-03-08|1146.98
#2011-03-09|1142.89
#2011-03-10|1125.34
#2011-03-11|1117.86
#2011-03-14|1114.30
#2011-03-15|1085.97
#2011-03-16|1058.55
#2011-03-17|1092.13
#2011-03-18|1108.87
#2011-03-21|1139.76
#2011-03-22|1139.05
#2011-03-23|1137.72
#2011-03-24|1159.81
#2011-03-25|1156.55
#2011-03-28|1154.77
#2011-03-29|1154.68
#2011-03-30|1167.16
#2011-03-31|1165.38
#2011-04-01|1181.60
#2011-04-04|1185.32
#2011-04-05|1182.28
#2011-04-06|1196.05
#2011-04-07|1185.86
#2011-04-08|1208.39
#2011-04-11|1202.36
#2011-04-12|1188.01
#2011-04-13|1198.02
#2011-04-14|1184.11
#2011-04-15|1182.63
#2011-04-18|1137.40
#2011-04-19|1153.95
#2011-04-20|1197.61
#2011-04-21|1208.17
#2011-04-22| .
#2011-04-25|1207.30
#2011-04-26|1220.04
#2011-04-27|1229.07
#2011-04-28|1256.11
#2011-04-29|1257.88
#2011-05-02|1262.95
#2011-05-03|1255.23
#2011-05-04|1242.33
#2011-05-05|1207.99
#2011-05-06|1214.58
#2011-05-09|1179.31
#2011-05-10|1199.97
#2011-05-11|1198.14
#2011-05-12|1179.05
#2011-05-13|1179.12
#2011-05-16|1173.04
#2011-05-17|1153.93
#2011-05-18|1171.55
#2011-05-19|1186.75
#2011-05-20|1168.32
#2011-05-23|1132.72
#2011-05-24|1143.01
#2011-05-25|1143.38
#2011-05-26|1142.51
#2011-05-27|1165.57
#2011-05-30| .
#2011-05-31|1192.33
#2011-06-01|1184.45
#2011-06-02|1164.20
#2011-06-03|1174.69
#2011-06-06|1169.34
#2011-06-07|1178.10
#2011-06-08|1161.53
#2011-06-09|1165.92
#2011-06-10|1131.91
#2011-06-13|1134.22
#2011-06-14|1159.52
#2011-06-15|1127.60
#2011-06-16|1111.03
#2011-06-17|1134.07
#2011-06-20|1127.30
#2011-06-21|1155.70
#2011-06-22|1158.48
#2011-06-23|1111.34
#2011-06-24|1111.44
#2011-06-27|1124.12
#2011-06-28|1146.21
#2011-06-29|1170.39
#2011-06-30|1196.36
#2011-07-01|1202.15
#2011-07-04| .
#2011-07-05|1188.79
#2011-07-06|1170.74
#2011-07-07|1180.85
#2011-07-08|1152.57
#2011-07-11|1099.13
#2011-07-12|1089.65
#2011-07-13|1109.28
#2011-07-14|1097.02
#2011-07-15|1087.35
#2011-07-18|1057.37
#2011-07-19|1083.08
#2011-07-20|1101.91
#2011-07-21|1135.04
#2011-07-22|1141.30
#2011-07-25|1129.79
#2011-07-26|1135.23
#2011-07-27|1110.95
#2011-07-28|1099.63
#2011-07-29|1092.59
#2011-08-01|1055.86
#2011-08-02|1037.90
#2011-08-03|1024.17
#2011-08-04| 975.77
#2011-08-05| 965.71
#2011-08-08| 921.35
#2011-08-09| 939.41
#2011-08-10| 886.65
#2011-08-11| 917.22
#2011-08-12| 950.80
#2011-08-15| 973.70
#2011-08-16| 968.94
#2011-08-17| 980.32
#2011-08-18| 918.80
#2011-08-19| 907.84
#2011-08-22| 916.03
#2011-08-23| 927.25
#2011-08-24| 944.85
#2011-08-25| 935.20
#2011-08-26| 926.62
#2011-08-29| 957.34
#2011-08-30| 952.63
#2011-08-31| 979.82
#2011-09-01| 973.14
#2011-09-02| 936.10
#2011-09-05| .
#2011-09-06| 871.74
#2011-09-07| 903.45
#2011-09-08| 904.83
#2011-09-09| 854.75
#2011-09-12| 813.45
#2011-09-13| 828.37
#2011-09-14| 843.35
#2011-09-15| 881.66
#2011-09-16| 872.97
#2011-09-19| 836.87
#2011-09-20| 855.30
#2011-09-21| 840.94
#2011-09-22| 784.25
#2011-09-23| 795.18
#2011-09-26| 806.59
#2011-09-27| 862.57
#2011-09-28| 853.15
#2011-09-29| 865.23
#2011-09-30| 837.87
#2011-10-03| 813.81
#2011-10-04| 791.46
#2011-10-05| 827.42
#2011-10-06| 863.20
#2011-10-07| 873.22
#2011-10-10| 902.71
#2011-10-11| 901.29
#2011-10-12| 931.94
#2011-10-13| 912.67
#2011-10-14| 933.64
#2011-10-17| 913.92
#2011-10-18| 902.57
#2011-10-19| 916.37
#2011-10-20| 887.93
#2011-10-21| 924.22
#2011-10-24| 935.57
#2011-10-25| 923.83
#2011-10-26| 917.21
#2011-10-27| 998.37
#2011-10-28| 999.02
#2011-10-31| 953.02
#2011-11-01| 886.28
#2011-11-02| 907.50
#2011-11-03| 929.09
#2011-11-04| 911.14
#2011-11-07| 904.82
#2011-11-08| 919.68
#2011-11-09| 888.54
#2011-11-10| 885.81
#2011-11-11| 919.19
#2011-11-14| 902.15
#2011-11-15| 879.29
#2011-11-16| 885.80
#2011-11-17| 867.52
#2011-11-18| 862.99
#2011-11-21| 831.10
#2011-11-22| 827.08
#2011-11-23| 804.57
#2011-11-24| .
#2011-11-25| 809.52
#2011-11-28| 855.64
#2011-11-29| 859.99
#2011-11-30| 903.83
#2011-12-01| 898.22
#2011-12-02| 907.38
#2011-12-05| 919.66
#2011-12-06| 909.48
#2011-12-07| 908.18
#2011-12-08| 881.08
#2011-12-09| 902.58
#2011-12-12| 871.05
#2011-12-13| 861.92
#2011-12-14| 822.26
#2011-12-15| 830.22
#2011-12-16| 826.49
#2011-12-19| 823.87
#2011-12-20| 851.26
#2011-12-21| 839.83
#2011-12-22| 850.32
#2011-12-23| 859.36
#2011-12-26| .
#2011-12-27| 861.47
#2011-12-28| 844.80
#2011-12-29| 856.69
#2011-12-30| 869.54
#2012-01-02| .
#2012-01-03| 896.97
#2012-01-04| 874.85
#2012-01-05| 852.95
#2012-01-06| 846.73
#2012-01-09| 846.31
#2012-01-10| 872.75
#2012-01-11| 864.00
#2012-01-12| 868.84
#2012-01-13| 857.95
#2012-01-16| .
#2012-01-17| 878.83
#2012-01-18| 883.97
#2012-01-19| 908.76
#2012-01-20| 910.69
#2012-01-23| 924.12
#2012-01-24| 915.79
#2012-01-25| 914.30
#2012-01-26| 940.91
#2012-01-27| 927.59
#2012-01-30| 912.07
#2012-01-31| 919.37
#2012-02-01| 943.92
#2012-02-02| 945.36
#2012-02-03| 956.13
#2012-02-06| 948.68
#2012-02-07| 960.67
#2012-02-08| 959.86
#2012-02-09| 967.01
#2012-02-10| 945.00
#2012-02-13| 950.29
#2012-02-14| 941.62
#2012-02-15| 941.12
#2012-02-16| 939.69
#2012-02-17| 960.53
#2012-02-20| .
#2012-02-21| 975.40
#2012-02-22| 970.84
#2012-02-23| 974.55
#2012-02-24| 990.74
#2012-02-27| 979.08
#2012-02-28| 983.46
#2012-02-29| 978.80
#2012-03-01| 989.37
#2012-03-02| 979.69
#2012-03-05| 976.20
#2012-03-06| 935.11
#2012-03-07| 944.82
#2012-03-08| 977.24
#2012-03-09| 970.89
#2012-03-12| 969.18
#2012-03-13| 982.44
#2012-03-14| 979.61
#2012-03-15| 986.84
#2012-03-16|1000.36
#2012-03-19|1001.20
#2012-03-20| 986.73
#2012-03-21| 982.11
#2012-03-22| 965.47
#2012-03-23| 972.18
#2012-03-26| 983.17
#2012-03-27| 971.57
#2012-03-28| 958.62
#2012-03-29| 945.42
#2012-03-30| 958.02
#2012-04-02| 969.43
#2012-04-03| 956.44
#2012-04-04| 918.54
#2012-04-05| 917.58
#2012-04-06| .
#2012-04-09| 918.11
#2012-04-10| 891.31
#2012-04-11| 900.53
#2012-04-12| 912.75
#2012-04-13| 886.84
#2012-04-16| 889.44
#2012-04-17| 916.99
#2012-04-18| 905.02
#2012-04-19| 891.54
#2012-04-20| 902.41
#2012-04-23| 874.47
#2012-04-24| 898.26
#2012-04-25| 912.79
#2012-04-26| 915.98
#2012-04-27| 925.81
#2012-04-30| 911.60
#2012-05-01| 910.88
#2012-05-02| 911.60
#2012-05-03| 910.42
#2012-05-04| 888.95
#2012-05-07| 897.18
#2012-05-08| 869.78
#2012-05-09| 866.63
#2012-05-10| 869.79
#2012-05-11| 869.68
#2012-05-14| 842.51
#2012-05-15| 833.80
#2012-05-16| 834.57
#2012-05-17| 822.97
#2012-05-18| 821.59
#2012-05-21| 830.14
#2012-05-22| 845.70
#2012-05-23| 813.57
#2012-05-24| 821.68
#2012-05-25| 819.21
#2012-05-28| .
#2012-05-29| 833.04
#2012-05-30| 803.85
#2012-05-31| 799.41
#2012-06-01| 783.20
#2012-06-04| 792.35
#2012-06-05| 800.00
#2012-06-06| 821.17
#2012-06-07| 827.20
#2012-06-08| 817.33
#2012-06-11| 818.68
#2012-06-12| 816.53
#2012-06-13| 820.08
#2012-06-14| 823.31
#2012-06-15| 839.43
#2012-06-18| 830.58
#2012-06-19| 848.39
#2012-06-20| 850.26
#2012-06-21| 840.44
#2012-06-22| 825.74
#2012-06-25| 805.06
#2012-06-26| 802.02
#2012-06-27| 815.67
#2012-06-28| 810.54
#2012-06-29| 866.05
#2012-07-02| 870.24
#2012-07-03| 882.51
#2012-07-04| .
#2012-07-05| 858.12
#2012-07-06| 837.42
#2012-07-09| 835.38
#2012-07-10| 836.10
#2012-07-11| 832.39
#2012-07-12| 821.77
#2012-07-13| 836.91
#2012-07-16| 838.47
#2012-07-17| 836.75
#2012-07-18| 857.18
#2012-07-19| 862.87
#2012-07-20| 843.11
#2012-07-23| 817.13
#2012-07-24| 809.99
#2012-07-25| 811.50
#2012-07-26| 856.74
#2012-07-27| 880.37
#2012-07-30| 880.05
#2012-07-31| 877.86
#2012-08-01| 883.17
#2012-08-02| 853.42
#2012-08-03| 901.05
#2012-08-06| 911.77
#2012-08-07| 924.74
#2012-08-08| 917.58
#2012-08-09| 920.32
#2012-08-10| 915.02
#2012-08-13| 917.89
#2012-08-14| 921.31
#2012-08-15| 917.99
#2012-08-16| 930.53
#2012-08-17| 927.55
#2012-08-20| 928.42
#2012-08-21| 946.53
#2012-08-22| 932.32
#2012-08-23| 932.73
#2012-08-24| 930.13
#2012-08-27| 938.38
#2012-08-28| 932.00
#2012-08-29| 925.56
#2012-08-30| 913.07
#2012-08-31| 928.95
#2012-09-03| .
#2012-09-04| 921.37
#2012-09-05| 927.10
#2012-09-06| 958.10
#2012-09-07| 967.80
#2012-09-10| 962.80
#2012-09-11| 974.44
#2012-09-12| 979.91
#2012-09-13| 970.49
#2012-09-14|1010.09
#2012-09-17|1003.00
#2012-09-18| 986.43
#2012-09-19| 990.00
#2012-09-20| 975.97
#2012-09-21| 986.73
#2012-09-24| 972.24
#2012-09-25| 978.45
#2012-09-26| 943.67
#2012-09-27| 950.64
#2012-09-28| 930.41
#2012-10-01| 955.41
#2012-10-02| 952.53
#2012-10-03| 947.55
#2012-10-04| 954.22
#2012-10-05| 973.48
#2012-10-08| 953.16
#2012-10-09| 940.51
#2012-10-10| 936.26
#2012-10-11| 953.00
#2012-10-12| 947.75
#2012-10-15| 954.92
#2012-10-16| 983.59
#2012-10-17| 997.37
#2012-10-18| 996.27
#2012-10-19| 983.30
#2012-10-22| 980.74
#2012-10-23| 951.72
#2012-10-24| 956.89
#2012-10-25| 952.99
#2012-10-26| 958.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 959.33
#2012-11-01| 970.76
#2012-11-02| 968.88
#2012-11-05| 952.39
#2012-11-06| 961.15
#2012-11-07| 938.74
#2012-11-08| 935.97
#2012-11-09| 938.73
#2012-11-12| 935.89
#2012-11-13| 941.48
#2012-11-14| 934.55
#2012-11-15| 934.93
#2012-11-16| 917.71
#2012-11-19| 952.31
#2012-11-20| 958.13
#2012-11-21| 963.51
#2012-11-22| .
#2012-11-23| 987.72
#2012-11-26| 980.87
#2012-11-27| 978.74
#2012-11-28| 981.01
#2012-11-29|1000.04
#2012-11-30|1000.00
#2012-12-03|1007.67
#2012-12-04|1012.44
#2012-12-05|1013.08
#2012-12-06|1009.35
#2012-12-07|1006.13
#2012-12-10|1007.33
#2012-12-11|1022.49
#2012-12-12|1025.27
#2012-12-13|1027.74
#2012-12-14|1029.12
#2012-12-17|1031.37
#2012-12-18|1037.66
#2012-12-19|1046.06
#2012-12-20|1044.82
#2012-12-21|1038.96
#2012-12-24|1038.02
#2012-12-25|1038.02
#2012-12-26|1040.15
#2012-12-27|1046.20
#2012-12-28|1030.84
#2012-12-31|1035.87
#2013-01-01|1035.87
#2013-01-02|1064.50
#2013-01-03|1049.18
#2013-01-04|1047.68
#2013-01-07|1044.89
#2013-01-08|1042.45
#2013-01-09|1043.90
#2013-01-10|1053.39
#2013-01-11|1065.20
#2013-01-14|1067.56
#2013-01-15|1063.22
#2013-01-16|1062.43
#2013-01-17|1077.69
#2013-01-18|1071.29
#2013-01-21|1078.03
#2013-01-22|1069.45
#2013-01-23|1064.49
#2013-01-24|1079.58
#2013-01-25|1095.20
#2013-01-28|1094.90
#2013-01-29|1097.86
#2013-01-30|1099.62
#2013-01-31|1090.65
#2013-02-01|1111.91
#2013-02-04|1067.63
#2013-02-05|1075.83
#2013-02-06|1060.80
#2013-02-07|1037.80
#2013-02-08|1051.13
#2013-02-11|1051.01
#2013-02-12|1068.64
#2013-02-13|1069.64
#2013-02-14|1053.79
#2013-02-15|1053.25
#2013-02-18|1056.18
#2013-02-19|1076.00
#2013-02-20|1070.22
#2013-02-21|1034.89
#2013-02-22|1053.60
#2013-02-25|1061.60
#2013-02-26|1022.73
#2013-02-27|1043.73
#2013-02-28|1050.56
#2013-03-01|1037.82
#2013-03-04|1042.76
#2013-03-05|1065.15
#2013-03-06|1059.28
#2013-03-07|1072.18
#2013-03-08|1076.52
#2013-03-11| .
#2013-03-12|1079.93
#2013-03-13|1074.37
#2013-03-14|1083.90
#2013-03-15|1084.19
#2013-03-18|1071.77
#2013-03-19|1053.39
#2013-03-20|1073.22
#2013-03-21|1055.37
#2013-03-22|1061.76
#2013-03-25|1040.90
#2013-03-26|1045.00
#2013-03-27|1028.08
#2013-03-28|1038.21
#2013-03-29| .
#2013-04-01|1038.69
#2013-04-02|1060.43
#2013-04-03|1047.40
#2013-04-04|1039.63
#2013-04-05|1035.37
#2013-04-08|1036.39
#2013-04-09|1039.56
#2013-04-10|1062.54
#2013-04-11|1075.57
#2013-04-12|1060.44
#2013-04-15|1053.88
#2013-04-16|1050.79
#2013-04-17|1019.50
#2013-04-18|1022.88
#2013-04-19|1037.79
#2013-04-22|1037.86
#2013-04-23|1068.66
#2013-04-24|1083.00
#2013-04-25|1083.25
#2013-04-26|1076.81
#2013-04-29|1099.35
#2013-04-30|1102.68
#2013-05-01|1103.43
#2013-05-02|1092.97
#2013-05-03|1110.76
#2013-05-06|1103.73
#2013-05-07|1109.99
#2013-05-08|1127.54
#2013-05-09|1112.88
#2013-05-10|1109.55
#2013-05-13|1108.07
#2013-05-14|1114.49
#2013-05-15|1109.29
#2013-05-16|1113.67
#2013-05-17|1111.08
#2013-05-20|1120.29
#2013-05-21|1124.87
#2013-05-22|1130.05
#2013-05-23|1107.94
#2013-05-24|1107.87
#2013-05-27|1118.78
#2013-05-28|1127.52
#2013-05-29|1116.10
#2013-05-30|1129.90
#2013-05-31|1108.89
#2013-06-03|1106.23
#2013-06-04|1110.85
#2013-06-05|1090.95
#2013-06-06|1090.13
#2013-06-07|1109.25
#2013-06-10|1104.72
#2013-06-11|1095.57
#2013-06-12|1096.98
#2013-06-13|1094.15
#2013-06-14|1099.01
#2013-06-17|1116.68
#2013-06-18|1119.53
#2013-06-19|1114.18
#2013-06-20|1055.38
#2013-06-21|1040.50
#2013-06-24|1019.54
#2013-06-25|1033.35
#2013-06-26|1049.13
#2013-06-27|1058.98
#2013-06-28|1052.04
#2013-07-01|1063.69
#2013-07-02|1056.35
#2013-07-03|1039.66
#2013-07-04|1064.81
#2013-07-05|1043.58
#2013-07-08|1065.05
#2013-07-09|1063.67
#2013-07-10|1068.83
#2013-07-11|1091.40
#2013-07-12|1088.16
#2013-07-15|1094.94
#2013-07-16|1093.93
#2013-07-17|1095.65
#2013-07-18|1111.23
#2013-07-19|1114.50
#2013-07-22|1123.21
#2013-07-23|1120.95
#2013-07-24|1134.49
#2013-07-25|1132.45
#2013-07-26|1138.72
#2013-07-29|1138.17
#2013-07-30|1142.66
#2013-07-31|1146.52
#2013-08-01|1157.25
#2013-08-02|1162.63
#2013-08-05|1159.99
#2013-08-06|1162.21
#2013-08-07|1164.15
#2013-08-08|1176.50
#2013-08-09|1176.03
#2013-08-12|1169.11
#2013-08-13|1169.43
#2013-08-14|1178.17
#2013-08-15|1171.34
#2013-08-16|1187.22
#2013-08-19|1177.48
#2013-08-20|1168.75
#2013-08-21|1159.90
#2013-08-22|1169.07
#2013-08-23|1177.29
#2013-08-26|1174.49
#2013-08-27|1147.56
#2013-08-28|1139.81
#2013-08-29|1137.38
#2013-08-30|1119.48
#2013-09-02|1139.88
#2013-09-03|1127.82
#2013-09-04|1133.13
#2013-09-05|1133.84
#2013-09-06|1149.07
#2013-09-09|1154.89
#2013-09-10|1177.52
#2013-09-11|1181.80
#2013-09-12|1178.73
#2013-09-13|1176.38
#2013-09-16|1195.20
#2013-09-17|1192.46
#2013-09-18|1199.97
#2013-09-19|1228.20
#2013-09-20|1225.23
#2013-09-23|1213.94
#2013-09-24|1220.87
#2013-09-25|1222.12
#2013-09-26|1217.43
#2013-09-27|1224.06
#2013-09-30|1211.36
#2013-10-01|1225.69
#2013-10-02|1219.50
#2013-10-03|1214.29
#2013-10-04|1222.39
#2013-10-07|1219.79
#2013-10-08|1212.68
#2013-10-09|1203.42
#2013-10-10|1230.16
#2013-10-11|1234.40
#2013-10-14|1235.64
#2013-10-15|1235.90
#2013-10-16|1231.06
#2013-10-17|1246.45
#2013-10-18|1263.28
#2013-10-21|1257.39
#2013-10-22|1273.05
#2013-10-23|1264.46
#2013-10-24|1271.37
#2013-10-25|1269.40
#2013-10-28|1263.54
#2013-10-29|1268.81
#2013-10-30|1268.44
#2013-10-31|1258.89
#2013-11-01|1240.42
#2013-11-04|1247.22
#2013-11-05|1233.20
#2013-11-06|1249.09
#2013-11-07|1232.49
#2013-11-08|1223.03
#2013-11-11|1237.22
#2013-11-12|1232.86
#2013-11-13|1223.25
#2013-11-14|1241.75
#2013-11-15|1244.22
#2013-11-18|1257.73
#2013-11-19|1242.86
#2013-11-20|1235.42
#2013-11-21|1231.06
#2013-11-22|1244.03
#2013-11-25|1249.19
#2013-11-26|1246.92
#2013-11-27|1254.08
#2013-11-28|1258.87
#2013-11-29|1257.90
#2013-12-02|1249.02
#2013-12-03|1219.71
#2013-12-04|1209.26
#2013-12-05|1203.79
#2013-12-06|1215.37
#2013-12-09|1219.90
#2013-12-10|1211.61
#2013-12-11|1213.19
#2013-12-12|1205.89
#2013-12-13|1203.02
#2013-12-16|1222.03
#2013-12-17|1203.97
#2013-12-18|1218.80
#2013-12-19|1230.04
#2013-12-20|1234.64
#2013-12-23|1244.69
#2013-12-24|1241.93
#2013-12-25|1241.93
#2013-12-26|1244.24
#2013-12-27|1268.67
#2013-12-30|1271.73
#2013-12-31|1274.05
#2014-01-01|1274.05
#2014-01-02|1242.78
#2014-01-03|1244.47
#2014-01-06|1241.36
#2014-01-07|1248.54
#2014-01-08|1247.64
#2014-01-09|1236.75
#2014-01-10|1252.21
#2014-01-13|1253.90
#2014-01-14|1260.12
#2014-01-15|1268.13
#2014-01-16|1264.70
#2014-01-17|1262.76
#2014-01-20|1263.10
#2014-01-21|1262.04
#2014-01-22|1263.88
#2014-01-23|1261.88
#2014-01-24|1228.07
#2014-01-27|1222.16
#2014-01-28|1232.37
#2014-01-29|1222.02
#2014-01-30|1220.93
#2014-01-31|1209.74
#2014-02-03|1196.24
#2014-02-04|1198.09
#2014-02-05|1199.69
#2014-02-06|1224.28
#2014-02-07|1237.67
#2014-02-10|1243.62
#2014-02-11|1260.52
#2014-02-12|1259.54
#2014-02-13|1267.80
#2014-02-14|1277.84
#2014-02-17|1277.63
#2014-02-18|1281.64
#2014-02-19|1285.53
#2014-02-20|1286.95
#2014-02-21|1297.34
#2014-02-24|1307.47
#2014-02-25|1306.56
#2014-02-26|1295.27
#2014-02-27|1295.99
#2014-02-28|1311.91
#2014-03-03|1274.13
#2014-03-04|1302.42
#2014-03-05|1300.00
#2014-03-06|1317.77
#2014-03-07|1304.82
#2014-03-10|1309.20
#2014-03-11|1301.92
#2014-03-12|1293.29
#2014-03-13|1280.37
#2014-03-14|1267.47
#2014-03-17|1285.28
#2014-03-18|1295.92
#2014-03-19|1294.78
#2014-03-20|1288.80
#2014-03-21|1293.72
#2014-03-24|1271.98
#2014-03-25|1291.60
#2014-03-26|1304.58
#2014-03-27|1299.63
#2014-03-28|1309.66
#2014-03-31|1307.10
#2014-04-01|1318.07
#2014-04-02|1316.75
#2014-04-03|1317.82
#2014-04-04|1326.05
#2014-04-07|1315.58
#2014-04-08|1316.72
#2014-04-09|1325.34
#2014-04-10|1321.72
#2014-04-11|1308.08
#2014-04-14|1306.31
#2014-04-15|1296.02
#2014-04-16|1312.11
#2014-04-17|1322.39
#2014-04-18|1320.45
#2014-04-21|1319.38
#2014-04-22|1334.17
#2014-04-23|1327.44
#2014-04-24|1334.06
#2014-04-25|1325.25
#2014-04-28|1331.30
#2014-04-29|1340.41
#2014-04-30|1341.58
#2014-05-01|1341.58
#2014-05-02|1333.45
#2014-05-05|1335.99
#2014-05-06|1331.11
#2014-05-07|1335.80
#2014-05-08|1348.06
#2014-05-09|1329.80
#2014-05-12|1334.27
#2014-05-13|1332.77
#2014-05-14|1331.57
#2014-05-15|1316.34
#2014-05-16|1318.90
#2014-05-19|1324.26
#2014-05-20|1316.61
#2014-05-21|1318.97
#2014-05-22|1321.44
#2014-05-23|1323.39
#2014-05-26|1335.18
#2014-05-27|1331.96
#2014-05-28|1330.93
#2014-05-29|1333.30
#2014-05-30|1333.95
#2014-06-02|1329.29
#2014-06-03|1326.87
#2014-06-04|1326.67
#2014-06-05|1340.69
#2014-06-06|1352.31
#2014-06-09|1349.59
#2014-06-10|1346.07
#2014-06-11|1332.72
#2014-06-12|1334.85
#2014-06-13|1328.94
#2014-06-16|1323.33
#2014-06-17|1328.66
#2014-06-18|1329.60
#2014-06-19|1346.91
#2014-06-20|1334.84
#2014-06-23|1329.05
#2014-06-24|1329.78
#2014-06-25|1316.04
#2014-06-26|1306.65
#2014-06-27|1310.58
#2014-06-30|1311.13
#2014-07-01|1321.43
#2014-07-02|1314.09
#2014-07-03|1323.78
#2014-07-04|1315.42
#2014-07-07|1297.55
#2014-07-08|1280.70
#2014-07-09|1287.71
#2014-07-10|1267.31
#2014-07-11|1271.79
#2014-07-14|1283.84
#2014-07-15|1264.97
#2014-07-16|1280.24
#2014-07-17|1263.32
#2014-07-18|1268.08
#2014-07-21|1260.02
#2014-07-22|1274.65
#2014-07-23|1276.34
#2014-07-24|1287.01
#2014-07-25|1260.21
#2014-07-28|1265.75
#2014-07-29|1269.14
#2014-07-30|1250.14
#2014-07-31|1230.22
#2014-08-01|1222.31
#2014-08-04|1225.99
#2014-08-05|1226.17
#2014-08-06|1217.16
#2014-08-07|1200.87
#2014-08-08|1205.00
#2014-08-11|1217.19
#2014-08-12|1205.09
#2014-08-13|1216.20
#2014-08-14|1219.13
#2014-08-15|1210.39
#2014-08-18|1224.39
#2014-08-19|1226.91
#2014-08-20|1219.93
#2014-08-21|1234.74
#2014-08-22|1218.26
#2014-08-25|1240.80
#2014-08-26|1255.05
#2014-08-27|1255.53
#2014-08-28|1244.53
#2014-08-29|1248.36
#2014-09-01|1244.71
#2014-09-02|1243.26
#2014-09-03|1256.77
#2014-09-04|1261.09
#2014-09-05|1257.96
#2014-09-08|1253.67
#2014-09-09|1243.67
#2014-09-10|1243.04
#2014-09-11|1243.30
#2014-09-12|1243.87
#2014-09-15|1240.34
#2014-09-16|1234.67
#2014-09-17|1241.72
#2014-09-18|1246.94
#2014-09-19|1237.94
#2014-09-22|1232.12
#2014-09-23|1212.77
#2014-09-24|1221.64
#2014-09-25|1200.05
#2014-09-26|1206.20
#2014-09-29|1195.02
#2014-09-30|1205.75
#2014-10-01|1189.52
#2014-10-02|1161.89
#2014-10-03|1159.71
#2014-10-06|1166.37
#2014-10-07|1150.37
#2014-10-08|1144.87
#2014-10-09|1139.35
#2014-10-10|1113.85
#2014-10-13|1119.54
#2014-10-14|1121.39
#2014-10-15|1088.67
#2014-10-16|1084.54
#2014-10-17|1116.30
#2014-10-20|1106.30
#2014-10-21|1126.36
#2014-10-22|1126.98
#2014-10-23|1140.28
#2014-10-24|1134.54
#2014-10-27|1129.42
#2014-10-28|1138.53
#2014-10-29|1137.21
#2014-10-30|1133.32
#2014-10-31|1149.74
#2014-11-03|1136.98
#2014-11-04|1127.96
#2014-11-05|1141.70
#2014-11-06|1141.64
#2014-11-07|1128.90
#2014-11-10|1140.58
#2014-11-11|1145.24
#2014-11-12|1132.59
#2014-11-13|1134.35
#2014-11-14|1138.26
#2014-11-17|1142.69
#2014-11-18|1159.36
#2014-11-19|1161.70
#2014-11-20|1153.00
#2014-11-21|1171.01
#2014-11-24|1179.31
#2014-11-25|1187.32
#2014-11-26|1188.60
#2014-11-27|1186.83
#2014-11-28|1187.65
#2014-12-01|1185.35
#2014-12-02|1180.66
#2014-12-03|1173.75
#2014-12-04|1167.06
#2014-12-05|1178.74
#2014-12-08|1166.93
#2014-12-09|1149.22
#2014-12-10|1139.42
#2014-12-11|1135.62
#2014-12-12|1112.27
#2014-12-15|1081.30
#2014-12-16|1111.99
#2014-12-17|1107.18
#2014-12-18|1133.31
#2014-12-19|1129.99
#2014-12-22|1133.17
#2014-12-23|1141.34
#2014-12-24|1137.72
#2014-12-25|1137.72
#2014-12-26|1135.95
#2014-12-29|1142.15
#2014-12-30|1121.80
#2014-12-31|1123.26
#2015-01-01|1123.26
#2015-01-02|1112.10
#2015-01-05|1067.25
#2015-01-06|1058.17
#2015-01-07|1055.57
#2015-01-08|1091.98
#2015-01-09|1075.63
#2015-01-12|1086.57
#2015-01-13|1099.41
#2015-01-14|1083.89
#2015-01-15|1090.39
#2015-01-16|1095.10
#2015-01-19|1112.44
#2015-01-20|1118.97
#2015-01-21|1129.83
#2015-01-22|1130.38
#2015-01-23|1135.54
#2015-01-26|1144.83
#2015-01-27|1146.84
#2015-01-28|1137.70
#2015-01-29|1142.32
#2015-01-30|1129.27
#2015-02-02|1140.62
#2015-02-03|1163.90
#2015-02-04|1166.00
#2015-02-05|1169.35
#2015-02-06|1157.78
#2015-02-09|1146.49
#2015-02-10|1156.83
#2015-02-11|1150.91
#2015-02-12|1168.55
#2015-02-13|1179.13
#2015-02-16|1177.09
#2015-02-17|1177.54
#2015-02-18|1184.74
#2015-02-19|1196.85
#2015-02-20|1193.96
#2015-02-23|1200.60
#2015-02-24|1204.87
#2015-02-25|1205.72
#2015-02-26|1197.03
#2015-02-27|1206.95
#2015-03-02|1196.89
#2015-03-03|1184.08
#2015-03-04|1183.66
#2015-03-05|1190.98
#2015-03-06|1173.17
#2015-03-09|1164.84
#2015-03-10|1139.06
#2015-03-11|1149.76
#2015-03-12|1151.91
#2015-03-13|1146.53
#2015-03-16|1164.16
#2015-03-17|1159.56
#2015-03-18|1165.25
#2015-03-19|1163.98
#2015-03-20|1194.75
#2015-03-23|1201.37
#2015-03-24|1207.22
#2015-03-25|1199.75
#2015-03-26|1188.38
#2015-03-27|1192.73
#2015-03-30|1197.75
#2015-03-31|1176.64
#2015-04-01|1185.07
#2015-04-02|1201.70
#2015-04-03|1213.34
#2015-04-06|1218.37
#2015-04-07|1216.79
#2015-04-08|1206.10
#2015-04-09|1210.43
#2015-04-10|1211.98
#2015-04-13|1209.00
#2015-04-14|1214.34
#2015-04-15|1211.56
#2015-04-16|1214.99
#2015-04-17|1204.57
#2015-04-20|1213.11
#2015-04-21|1213.90
#2015-04-22|1215.45
#2015-04-23|1217.06
#2015-04-24|1229.36
#2015-04-27|1247.36
#2015-04-28|1235.44
#2015-04-29|1222.57
#2015-04-30|1231.08
#2015-05-01|1232.95
#2015-05-04|1235.04
#2015-05-05|1210.91
#2015-05-06|1230.48
#2015-05-07|1217.73
#2015-05-08|1243.25
#2015-05-11|1221.26
#2015-05-12|1217.70
#2015-05-13|1227.30
#2015-05-14|1246.16
#2015-05-15|1244.68
#2015-05-18|1240.87
#2015-05-19|1240.70
#2015-05-20|1241.61
#2015-05-21|1246.53
#2015-05-22|1234.42
#2015-05-25|1222.33
#2015-05-26|1206.41
#2015-05-27|1226.84
#2015-05-28|1221.50
#2015-05-29|1196.63
#2015-06-01|1193.83
#2015-06-02|1213.42
#2015-06-03|1235.21
#2015-06-04|1226.14
#2015-06-05|1191.10
#2015-06-08|1185.88
#2015-06-09|1188.22
#2015-06-10|1214.89
#2015-06-11|1216.71
#2015-06-12|1203.57
#2015-06-15|1180.70
#2015-06-16|1185.09
#2015-06-17|1172.59
#2015-06-18|1193.48
#2015-06-19|1188.63
#2015-06-22|1242.18
#2015-06-23|1233.04
#2015-06-24|1228.85
#2015-06-25|1229.23
#2015-06-26|1227.58
#2015-06-29|1183.15
#2015-06-30|1162.52
#2015-07-01|1180.78
#2015-07-02|1169.37
#2015-07-03|1162.48
#2015-07-06|1136.83
#2015-07-07|1098.50
#2015-07-08|1119.24
#2015-07-09|1145.60
#2015-07-10|1194.05
#2015-07-13|1199.24
#2015-07-14|1205.78
#2015-07-15|1204.87
#2015-07-16|1216.90
#2015-07-17|1212.59
#2015-07-20|1218.72
#2015-07-21|1217.62
#2015-07-22|1208.20
#2015-07-23|1218.98
#2015-07-24|1211.51
#2015-07-27|1195.19
#2015-07-28|1199.79
#2015-07-29|1208.72
#2015-07-30|1203.64
#2015-07-31|1226.04
#2015-08-03|1227.24
#2015-08-04|1223.87
#2015-08-05|1232.05
#2015-08-06|1236.25
#2015-08-07|1229.62
#2015-08-10|1244.07
#2015-08-11|1228.90
#2015-08-12|1202.63
#2015-08-13|1211.86
#2015-08-14|1203.81
#2015-08-17|1206.21
#2015-08-18|1199.04
#2015-08-19|1180.74
#2015-08-20|1170.85
#2015-08-21|1146.04
#2015-08-24|1110.90
#2015-08-25|1140.50
#2015-08-26|1123.58
#2015-08-27|1142.60
#2015-08-28|1146.72
#2015-08-31|1139.88
#2015-09-01|1117.89
#2015-09-02|1118.47
#2015-09-03|1129.22
#2015-09-04|1100.21
#2015-09-07|1110.95
#2015-09-08|1125.63
#2015-09-09|1139.67
#2015-09-10|1129.54
#2015-09-11|1124.08
#2015-09-14|1117.14
#2015-09-15|1127.81
#2015-09-16|1148.43
#2015-09-17|1153.50
#2015-09-18|1131.31
#2015-09-21|1126.02
#2015-09-22|1083.05
#2015-09-23|1086.11
#2015-09-24|1080.05
#2015-09-25|1103.07
#2015-09-28|1077.05
#2015-09-29|1072.52
#2015-09-30|1095.29
#2015-10-01|1091.67
#2015-10-02|1105.94
#2015-10-05|1137.57
#2015-10-06|1154.04
#2015-10-07|1151.56
#2015-10-08|1157.98
#2015-10-09|1170.93
#2015-10-12|1170.78
#2015-10-13|1160.03
#2015-10-14|1158.05
#2015-10-15|1168.88
#2015-10-16|1174.77
#2015-10-19|1168.65
#2015-10-20|1164.74
#2015-10-21|1171.77
#2015-10-22|1177.18
#2015-10-23|1193.60
#2015-10-26|1189.15
#2015-10-27|1178.32
#2015-10-28|1189.91
#2015-10-29|1177.20
#2015-10-30|1188.59
#2015-11-02|1191.30
#2015-11-03|1185.67
#2015-11-04|1178.30
#2015-11-05|1187.88
#2015-11-06|1175.05
#2015-11-09|1157.58
#2015-11-10|1153.51
#2015-11-11|1166.62
#2015-11-12|1147.92
#2015-11-13|1134.36
#2015-11-16|1131.75
#2015-11-17|1156.12
#2015-11-18|1148.49
#2015-11-19|1161.19
#2015-11-20|1153.26
#2015-11-23|1143.17
#2015-11-24|1129.10
#2015-11-25|1141.55
#2015-11-26|1155.28
#2015-11-27|1150.38
#2015-11-30|1152.95
#2015-12-01|1149.01
#2015-12-02|1143.13
#2015-12-03|1132.54
#2015-12-04|1133.77
#2015-12-07|1140.40
#2015-12-08|1125.34
#2015-12-09|1124.13
#2015-12-10|1119.71
#2015-12-11|1105.11
#2015-12-14|1089.82
#2015-12-15|1113.01
#2015-12-16|1118.30
#2015-12-17|1120.49
#2015-12-18|1108.27
#2015-12-21|1100.95
#2015-12-22|1105.92
#2015-12-23|1121.31
#2015-12-24|1127.22
#2015-12-25|1127.22
#2015-12-28|1118.24
#2015-12-29|1131.69
#2015-12-30|1126.61
#2015-12-31|1111.49
#2016-01-01|1111.49
#2016-01-04|1078.76
#2016-01-05|1074.39
#2016-01-06|1063.95
#2016-01-07|1054.92
#2016-01-08|1045.70
#2016-01-11|1036.50
#2016-01-12|1049.98
#2016-01-13|1055.53
#2016-01-14|1034.89
#2016-01-15|1021.71
#2016-01-18|1009.57
#2016-01-19|1031.89
#2016-01-20| 996.63
#2016-01-21|1008.47
#2016-01-22|1040.29
#2016-01-25|1036.82
#2016-01-26|1048.15
#2016-01-27|1056.46
#2016-01-28|1048.87
#2016-01-29|1061.34
#2016-02-01|1064.67
#2016-02-02|1040.01
#2016-02-03|1040.55
#2016-02-04|1051.86
#2016-02-05|1042.32
#2016-02-08|1010.25
#2016-02-09|1008.57
#2016-02-10|1013.72
#2016-02-11| 987.00
#2016-02-12|1002.08
#2016-02-15|1023.83
#2016-02-16|1023.37
#2016-02-17|1051.41
#2016-02-18|1050.09
#2016-02-19|1047.32
#2016-02-22|1057.67
#2016-02-23|1043.93
#2016-02-24|1023.61
#2016-02-25|1046.03
#2016-02-26|1050.74
#2016-02-29|1054.02
#2016-03-01|1066.14
#2016-03-02|1066.02
#2016-03-03|1072.67
#2016-03-04|1088.78
#2016-03-07|1082.59
#2016-03-08|1081.82
#2016-03-09|1082.53
#2016-03-10|1078.22
#2016-03-11|1114.00
#2016-03-14|1112.10
#2016-03-15|1104.96
#2016-03-16|1099.00
#2016-03-17|1116.64
#2016-03-18|1118.33
#2016-03-21|1107.01
#2016-03-22|1104.23
#2016-03-23|1098.75
#2016-03-24|1075.22
#2016-03-25|1075.22
#2016-03-28|1080.18
#2016-03-29|1086.19
#2016-03-30|1120.41
#2016-03-31|1108.96
#2016-04-01|1087.77
#2016-04-04|1095.13
#2016-04-05|1070.43
#2016-04-06|1079.81
#2016-04-07|1070.86
#2016-04-08|1086.85
#2016-04-11|1092.32
#2016-04-12|1095.04
#2016-04-13|1120.00
#2016-04-14|1122.85
#2016-04-15|1121.89
#2016-04-18|1127.35
#2016-04-19|1146.99
#2016-04-20|1149.39
#2016-04-21|1144.09
#2016-04-22|1135.94
#2016-04-25|1134.37
#2016-04-26|1135.00
#2016-04-27|1141.99
#2016-04-28|1141.10
#2016-04-29|1123.05
#2016-05-02|1132.73
#2016-05-03|1116.40
#2016-05-04|1101.88
#2016-05-05|1092.13
#2016-05-06|1090.08
#2016-05-09|1094.33
#2016-05-10|1099.95
#2016-05-11|1097.70
#2016-05-12|1090.14
#2016-05-13|1086.02
#2016-05-16|1087.46
#2016-05-17|1084.35
#2016-05-18|1083.69
#2016-05-19|1067.55
#2016-05-20|1086.43
#2016-05-23|1077.90
#2016-05-24|1099.30
#2016-05-25|1109.17
#2016-05-26|1120.65
#2016-05-27|1115.39
#2016-05-30|1119.10
#2016-05-31|1112.68
#2016-06-01|1109.42
#2016-06-02|1105.76
#2016-06-03|1111.81
#2016-06-06|1115.20
#2016-06-07|1126.95
#2016-06-08|1122.85
#2016-06-09|1105.48
#2016-06-10|1077.65
#2016-06-13|1057.57
#2016-06-14|1025.26
#2016-06-15|1037.25
#2016-06-16|1024.19
#2016-06-17|1044.50
#2016-06-20|1089.53
#2016-06-21|1090.44
#2016-06-22|1094.81
#2016-06-23|1122.11
#2016-06-24|1011.84
#2016-06-27| 968.66
#2016-06-28|1000.81
#2016-06-29|1031.14
#2016-06-30|1042.16
#2016-07-01|1052.40
#2016-07-04|1044.12
#2016-07-05|1025.35
#2016-07-06|1002.94
#2016-07-07|1010.77
#2016-07-08|1023.44
#2016-07-11|1041.48
#2016-07-12|1059.89
#2016-07-13|1062.47
#2016-07-14|1074.67
#2016-07-15|1067.57
#2016-07-18|1063.71
#2016-07-19|1052.49
#2016-07-20|1064.52
#2016-07-21|1061.79
#2016-07-22|1060.99
#2016-07-25|1062.54
#2016-07-26|1064.76
#2016-07-27|1078.47
#2016-07-28|1081.76
#2016-07-29|1094.99
#2016-08-01|1086.72
#2016-08-02|1072.60
#2016-08-03|1065.37
#2016-08-04|1068.16
#2016-08-05|1077.25
#2016-08-08|1077.73
#2016-08-09|1093.94
#2016-08-10|1095.30
#2016-08-11|1109.66
#2016-08-12|1108.77
#2016-08-15|1110.11
#2016-08-16|1106.22
#2016-08-17|1097.60
#2016-08-18|1106.86
#2016-08-19|1097.56
#2016-08-22|1095.65
#2016-08-23|1102.22
#2016-08-24|1098.41
#2016-08-25|1094.69
#2016-08-26|1102.95
#2016-08-29|1087.89
#2016-08-30|1093.92
#2016-08-31|1088.65
#2016-09-01|1095.43
#2016-09-02|1118.24
#2016-09-05|1116.11
#2016-09-06|1122.71
#2016-09-07|1129.01
#2016-09-08|1129.28
#2016-09-09|1111.96
#2016-09-12|1101.38
#2016-09-13|1090.70
#2016-09-14|1084.58
#2016-09-15|1085.25
#2016-09-16|1068.16
#2016-09-19|1084.83
#2016-09-20|1082.73
#2016-09-21|1084.69
#2016-09-22|1117.86
#2016-09-23|1109.95
#2016-09-26|1094.78
#2016-09-27|1084.56
#2016-09-28|1092.41
#2016-09-29|1098.14
#2016-09-30|1100.66
#2016-10-03|1100.17
#2016-10-04|1106.76
#2016-10-05|1108.51
#2016-10-06|1104.38
#2016-10-07|1097.71
#2016-10-10|1106.95
#2016-10-11|1092.31
#2016-10-12|1084.17
#2016-10-13|1075.58
#2016-10-14|1088.79
#2016-10-17|1082.44
#2016-10-18|1093.88
#2016-10-19|1096.43
#2016-10-20|1096.25
#2016-10-21|1089.40
#2016-10-24|1094.80
#2016-10-25|1088.23
#2016-10-26|1092.93
#2016-10-27|1095.85
#2016-10-28|1101.90
#2016-10-31|1095.81
#2016-11-01|1095.22
#2016-11-02|1088.34
#2016-11-03|1085.53
#2016-11-04|1079.73
#2016-11-07|1089.67
#2016-11-08|1095.88
#2016-11-09|1099.76
#2016-11-10|1088.69
#2016-11-11|1077.97
#2016-11-14|1067.94
#2016-11-15|1076.21
#2016-11-16|1062.95
#2016-11-17|1069.39
#2016-11-18|1054.61
#2016-11-21|1066.10
#2016-11-22|1066.17
#2016-11-23|1055.18
#2016-11-24|1060.87
#2016-11-25|1067.26
#2016-11-28|1056.88
#2016-11-29|1070.50
#2016-11-30|1075.07
#2016-12-01|1071.79
#2016-12-02|1068.96
#2016-12-05|1084.92
#2016-12-06|1099.10
#2016-12-07|1116.06
#2016-12-08|1110.06
#2016-12-09|1109.46
#2016-12-12|1116.44
#2016-12-13|1130.20
#2016-12-14|1122.75
#2016-12-15|1109.97
#2016-12-16|1111.53
#2016-12-19|1112.13
#2016-12-20|1111.85
#2016-12-21|1113.65
#2016-12-22|1118.29
#2016-12-23|1119.47
#2016-12-26|1119.47
#2016-12-27|1121.05
#2016-12-28|1114.35
#2016-12-29|1122.44
#2016-12-30|1134.64
#2017-01-02|1139.30
#2017-01-03|1126.41
#2017-01-04|1135.83
#2017-01-05|1149.18
#2017-01-06|1148.35
#2017-01-09|1141.89
#2017-01-10|1145.55
#2017-01-11|1132.73
#2017-01-12|1148.33
#2017-01-13|1158.44
#2017-01-16|1147.38
#2017-01-17|1152.32
#2017-01-18|1150.35
#2017-01-19|1139.48
#2017-01-20|1148.90
#2017-01-23|1149.73
#2017-01-24|1152.08
#2017-01-25|1162.39
#2017-01-26|1150.82
#2017-01-27|1148.32
#2017-01-30|1134.62
#2017-01-31|1139.27
#2017-02-01|1144.14
#2017-02-02|1148.09
#2017-02-03|1154.04
#2017-02-06|1137.67
#2017-02-07|1125.39
#2017-02-08|1129.47
#2017-02-09|1138.25
#2017-02-10|1133.28
#2017-02-13|1144.55
#2017-02-14|1141.89
#2017-02-15|1148.84
#2017-02-16|1153.40
#2017-02-17|1141.65
#2017-02-20|1139.31
#2017-02-21|1135.80
#2017-02-22|1138.83
#2017-02-23|1143.61
#2017-02-24|1130.48
#2017-02-27|1134.88
#2017-02-28|1139.56
#2017-03-01|1154.28
#2017-03-02|1152.16
#2017-03-03|1163.76
#2017-03-06|1163.15
#2017-03-07|1157.72
#2017-03-08|1156.70
#2017-03-09|1164.45
#2017-03-10|1176.88
#2017-03-13|1178.59
#2017-03-14|1170.24
#2017-03-15|1170.60
#2017-03-16|1188.17
#2017-03-17|1192.10
#2017-03-20|1189.09
#2017-03-21|1194.16
#2017-03-22|1191.69
#2017-03-23|1199.49
#2017-03-24|1199.45
#2017-03-27|1208.68
#2017-03-28|1214.61
#2017-03-29|1205.95
#2017-03-30|1208.59
#2017-03-31|1211.70
#2017-04-03|1198.72
#2017-04-04|1203.45
#2017-04-05|1201.45
#2017-04-06|1207.88
#2017-04-07|1207.01
#2017-04-10|1197.89
#2017-04-11|1200.41
#2017-04-12|1199.87
#2017-04-13|1193.84
#2017-04-14|1193.84
#2017-04-17|1198.17
#2017-04-18|1184.11
#2017-04-19|1188.74
#2017-04-20|1212.29
#2017-04-21|1199.29
#2017-04-24|1272.44
#2017-04-25|1283.13
#2017-04-26|1279.13
#2017-04-27|1274.43
#2017-04-28|1276.08
#2017-05-01|1279.37
#2017-05-02|1285.44
#2017-05-03|1286.00
#2017-05-04|1308.02
#2017-05-05|1326.27
#2017-05-08|1308.10
#2017-05-09|1305.85
#2017-05-10|1303.91
#2017-05-11|1299.40
#2017-05-12|1313.45
#2017-05-15|1322.32
#2017-05-16|1332.56
#2017-05-17|1319.11
#2017-05-18|1309.23
#2017-05-19|1326.03
#2017-05-22|1329.97
#2017-05-23|1331.90
#2017-05-24|1326.28
#2017-05-25|1330.12
#2017-05-26|1325.53
#2017-05-29|1323.46
#2017-05-30|1317.29
#2017-05-31|1320.68
#2017-06-01|1326.40
#2017-06-02|1338.51
#2017-06-05|1328.46
#2017-06-06|1320.50
#2017-06-07|1319.52
#2017-06-08|1314.00
#2017-06-09|1318.05
#2017-06-12|1305.44
#2017-06-13|1310.35
#2017-06-14|1314.96
#2017-06-15|1294.25
#2017-06-16|1312.27
#2017-06-19|1320.47
#2017-06-20|1312.27
#2017-06-21|1309.18
#2017-06-22|1311.94
#2017-06-23|1312.76
#2017-06-26|1320.69
#2017-06-27|1320.69
#2017-06-28|1328.38
#2017-06-29|1311.11
#2017-06-30|1300.00
#2017-07-03|1313.29
#2017-07-04|1306.67
#2017-07-05|1306.27
#2017-07-06|1308.15
#2017-07-07|1304.65
#2017-07-10|1309.06
#2017-07-11|1306.13
#2017-07-12|1326.31
#2017-07-13|1328.05
#2017-07-14|1332.95
#2017-07-17|1333.45
#2017-07-18|1332.59
#2017-07-19|1335.30
#2017-07-20|1344.81
#2017-07-21|1326.39
#2017-07-24|1326.21
#2017-07-25|1338.05
#2017-07-26|1343.13
#2017-07-27|1346.08
#2017-07-28|1340.34
#2017-07-31|1334.71
#2017-08-01|1345.96
#2017-08-02|1346.98
#2017-08-03|1356.12
#2017-08-04|1360.75
#2017-08-07|1366.77
#2017-08-08|1363.10
#2017-08-09|1344.57
#2017-08-10|1337.36
#2017-08-11|1328.87
#2017-08-14|1343.61
#2017-08-15|1341.61
#2017-08-16|1348.80
#2017-08-17|1346.03
#2017-08-18|1338.71
#2017-08-21|1339.60
#2017-08-22|1344.93
#2017-08-23|1346.41
#2017-08-24|1345.02
#2017-08-25|1350.17
#2017-08-28|1353.04
#2017-08-29|1348.89
#2017-08-30|1343.16
#2017-08-31|1347.67
#2017-09-01|1356.15
#2017-09-04|1355.38
#2017-09-05|1352.44
#2017-09-06|1358.20
#2017-09-07|1370.09
#2017-09-08|1372.29
#2017-09-11|1385.01
#2017-09-12|1390.51
#2017-09-13|1388.55
#2017-09-14|1384.98
#2017-09-15|1391.37
#2017-09-18|1394.04
#2017-09-19|1399.63
#2017-09-20|1402.02
#2017-09-21|1400.41
#2017-09-22|1410.56
#2017-09-25|1397.03
#2017-09-26|1385.19
#2017-09-27|1384.47
#2017-09-28|1393.69
#2017-09-29|1407.10
#2017-10-02|1402.01
#2017-10-03|1408.23
#2017-10-04|1407.79
#2017-10-05|1406.24
#2017-10-06|1403.85
#2017-10-09|1405.98
#2017-10-10|1415.07
#2017-10-11|1418.88
#2017-10-12|1418.43
#2017-10-13|1412.86
#2017-10-16|1411.00
#2017-10-17|1406.13
#2017-10-18|1415.84
#2017-10-19|1419.78
#2017-10-20|1412.12
#2017-10-23|1410.04
#2017-10-24|1413.35
#2017-10-25|1415.55
#2017-10-26|1421.49
#2017-10-27|1416.86
#2017-10-30|1421.78
#2017-10-31|1427.62
#2017-11-01|1426.03
#2017-11-02|1431.54
#2017-11-03|1425.90
#2017-11-06|1419.45
#2017-11-07|1410.78
#2017-11-08|1409.61
#2017-11-09|1399.35
#2017-11-10|1395.74
#2017-11-13|1385.42
#2017-11-14|1391.77
#2017-11-15|1394.31
#2017-11-16|1399.96
#2017-11-17|1395.74
#2017-11-20|1397.04
#2017-11-21|1400.46
#2017-11-22|1404.72
#2017-11-23|1418.84
#2017-11-24|1433.56
#2017-11-27|1423.63
#2017-11-28|1425.12
#2017-11-29|1425.97
#2017-11-30|1428.74
#2017-12-01|1406.96
#2017-12-04|1423.54
#2017-12-05|1417.79
#2017-12-06|1413.43
#2017-12-07|1416.76
#2017-12-08|1415.79
#2017-12-11|1416.85
#2017-12-12|1419.89
#2017-12-13|1415.35
#2017-12-14|1407.24
#2017-12-15|1403.92
#2017-12-18|1428.90
#2017-12-19|1417.76
#2017-12-20|1418.37
#2017-12-21|1423.00
#2017-12-22|1414.81
#2017-12-25|1414.81
#2017-12-26|1418.52
#2017-12-27|1422.46
#2017-12-28|1420.26
#2017-12-29|1421.95
#2018-01-01|1421.95
#2018-01-02|1419.41
#2018-01-03|1426.52
#2018-01-04|1455.07
#2018-01-05|1466.01
#2018-01-08|1462.22
#2018-01-09|1465.58
#2018-01-10|1466.36
#2018-01-11|1468.19
#2018-01-12|1487.87
#2018-01-15|1501.94
#2018-01-16|1499.62
#2018-01-17|1496.38
#2018-01-18|1495.39
#2018-01-19|1502.70
#2018-01-22|1510.50
#2018-01-23|1514.25
#2018-01-24|1513.63
#2018-01-25|1523.69
#2018-01-26|1528.61
#2018-01-29|1516.63
#2018-01-30|1511.26
#2018-01-31|1520.72
#2018-02-01|1516.48
#2018-02-02|1488.40
#2018-02-05|1463.51
#2018-02-06|1420.46
#2018-02-07|1441.36
#2018-02-08|1410.22
#2018-02-09|1389.65
#2018-02-12|1409.92
#2018-02-13|1410.94
#2018-02-14|1431.46
#2018-02-15|1455.44
#2018-02-16|1468.66
#2018-02-19|1455.61
#2018-02-20|1457.37
#2018-02-21|1458.00
#2018-02-22|1459.72
#2018-02-23|1460.14
#2018-02-26|1466.00
#2018-02-27|1459.39
#2018-02-28|1448.83
#2018-03-01|1431.55
#2018-03-02|1414.64
#2018-03-05|1423.90
#2018-03-06|1434.83
#2018-03-07|1440.07
#2018-03-08|1450.45
#2018-03-09|1455.14
#2018-03-12|1455.94
#2018-03-13|1456.28
#2018-03-14|1449.63
#2018-03-15|1454.43
#2018-03-16|1453.70
#2018-03-19|1443.60
#2018-03-20|1443.59
#2018-03-21|1438.70
#2018-03-22|1425.63
#2018-03-23|1413.19
#2018-03-26|1415.88
#2018-03-27|1424.51
#2018-03-28|1425.41
#2018-03-29|1428.16
#2018-03-30|1428.16
#2018-04-02|1429.44
#2018-04-03|1421.89
#2018-04-04|1422.65
#2018-04-05|1448.80
#2018-04-06|1449.09
#2018-04-09|1457.19
#2018-04-10|1472.70
#2018-04-11|1468.28
#2018-04-12|1467.83
#2018-04-13|1470.74
#2018-04-16|1475.25
#2018-04-17|1482.88
#2018-04-18|1493.31
#2018-04-19|1495.38
#2018-04-20|1489.98
#2018-04-23|1489.68
#2018-04-24|1490.21
#2018-04-25|1476.06
#2018-04-26|1479.42
#2018-04-27|1487.21
#2018-04-30|1494.93
#2018-05-01|1483.48
#2018-05-02|1480.57
#2018-05-03|1474.24
#2018-05-04|1474.40
#2018-05-07|1476.19
#2018-05-08|1468.32
#2018-05-09|1471.69
#2018-05-10|1479.08
#2018-05-11|1486.62
#2018-05-14|1489.08
#2018-05-15|1477.53
#2018-05-16|1470.77
#2018-05-17|1485.65
#2018-05-18|1481.04
#2018-05-21|1486.14
#2018-05-22|1489.26
#2018-05-23|1462.85
#2018-05-24|1460.84
#2018-05-25|1450.66
#2018-05-28|1438.16
#2018-05-29|1412.37
#2018-05-30|1414.80
#2018-05-31|1416.34
#2018-06-01|1432.26
#2018-06-04|1438.78
#2018-06-05|1430.65
#2018-06-06|1442.37
#2018-06-07|1444.17
#2018-06-08|1438.23
#2018-06-11|1448.98
#2018-06-12|1441.17
#2018-06-13|1440.01
#2018-06-14|1444.33
#2018-06-15|1435.07
#2018-06-18|1421.03
#2018-06-19|1400.61
#2018-06-20|1397.56
#2018-06-21|1386.85
#2018-06-22|1408.06
#2018-06-25|1388.96
#2018-06-26|1385.89
#2018-06-27|1389.07
#2018-06-28|1375.04
#2018-06-29|1398.79
#2018-07-02|1379.48
#2018-07-03|1395.60
#2018-07-04|1396.62
#2018-07-05|1415.15
#2018-07-06|1424.48
#2018-07-09|1430.32
#2018-07-10|1434.77
#2018-07-11|1415.12
#2018-07-12|1424.68
#2018-07-13|1427.83
#2018-07-16|1428.54
#2018-07-17|1428.02
#2018-07-18|1428.16
#2018-07-19|1417.34
#2018-07-20|1424.04
#2018-07-23|1418.86
#2018-07-24|1431.32
#2018-07-25|1426.80
#2018-07-26|1438.61
#2018-07-27|1445.00
#2018-07-30|1446.91
#2018-07-31|1450.64
#2018-08-01|1443.02
#2018-08-02|1426.85
#2018-08-03|1428.87
#2018-08-06|1424.72
#2018-08-07|1439.57
#2018-08-08|1436.98
#2018-08-09|1433.94
#2018-08-10|1395.36
#2018-08-13|1393.19
#2018-08-14|1386.34
#2018-08-15|1356.06
#2018-08-16|1376.02
#2018-08-17|1377.85
#2018-08-20|1389.78
#2018-08-21|1407.06
#2018-08-22|1420.34
#2018-08-23|1417.85
#2018-08-24|1426.79
#2018-08-27|1444.24
#2018-08-28|1450.48
#2018-08-29|1452.30
#2018-08-30|1442.82
#2018-08-31|1421.57
#2018-09-03|1422.13
#2018-09-04|1395.79
#2018-09-05|1382.62
#2018-09-06|1379.96
#2018-09-07|1376.69
#2018-09-10|1384.13
#2018-09-11|1386.15
#2018-09-12|1403.13
#2018-09-13|1408.17
#2018-09-14|1412.80
#2018-09-17|1414.44
#2018-09-18|1419.71
#2018-09-19|1421.97
#2018-09-20|1446.28
#2018-09-21|1459.60
#2018-09-24|1457.65
#2018-09-25|1457.04
#2018-09-26|1461.97
#2018-09-27|1461.12
#2018-09-28|1441.41
#2018-10-01|1441.29
#2018-10-02|1427.30
#2018-10-03|1430.58
#2018-10-04|1407.79
#2018-10-05|1394.92
#2018-10-08|1374.72
#2018-10-09|1377.27
#2018-10-10|1355.16
#2018-10-11|1332.54
#2018-10-12|1330.47
#2018-10-15|1332.66
#2018-10-16|1352.98
#2018-10-17|1339.62
#2018-10-18|1328.91
#2018-10-19|1321.62
#2018-10-22|1310.87
#2018-10-23|1286.96
#2018-10-24|1279.05
#2018-10-25|1298.21
#2018-10-26|1281.52
#2018-10-29|1287.77
#2018-10-30|1282.02
#2018-10-31|1307.07
#2018-11-01|1312.78
#2018-11-02|1315.98
#2018-11-05|1317.24
#2018-11-06|1312.72
#2018-11-07|1335.96
#2018-11-08|1328.95
#2018-11-09|1314.44
#2018-11-12|1291.00
#2018-11-13|1305.66
#2018-11-14|1300.55
#2018-11-15|1291.82
#2018-11-16|1298.72
#2018-11-19|1294.31
#2018-11-20|1273.97
#2018-11-21|1284.82
#2018-11-22|1277.04
#2018-11-23|1273.26
#2018-11-26|1284.79
#2018-11-27|1276.32
#2018-11-28|1274.73
#2018-11-29|1293.26
#2018-11-30|1285.50
#2018-12-03|1300.40
#2018-12-04|1290.32
#2018-12-05|1272.00
#2018-12-06|1235.35
#2018-12-07|1244.81
#2018-12-10|1225.61
#2018-12-11|1236.51
#2018-12-12|1267.25
#2018-12-13|1262.39
#2018-12-14|1245.37
#2018-12-17|1235.98
#2018-12-18|1227.89
#2018-12-19|1239.72
#2018-12-20|1217.74
#2018-12-21|1217.15
#2018-12-24|1200.20
#2018-12-25|1200.20
#2018-12-26|1199.57
#2018-12-27|1191.73
#2018-12-28|1215.94
#2018-12-31|1229.04
#2019-01-01|1229.04
#2019-01-02|1210.56
#2019-01-03|1194.88
#2019-01-04|1228.80
#2019-01-07|1228.96
#2019-01-08|1241.09
#2019-01-09|1257.69
#2019-01-10|1257.58
#2019-01-11|1246.72
#2019-01-14|1240.14
#2019-01-15|1242.55
#2019-01-16|1244.41
#2019-01-17|1238.28
#2019-01-18|1256.68
#2019-01-21|1254.87
#2019-01-22|1249.83
#2019-01-23|1250.81
#2019-01-24|1253.89
#2019-01-25|1271.10
#2019-01-28|1265.66
#2019-01-29|1273.74
#2019-01-30|1287.01
#2019-01-31|1296.67
#2019-02-01|1302.56
#2019-02-04|1293.38
#2019-02-05|1314.35
#2019-02-06|1307.91
#2019-02-07|1282.49
#2019-02-08|1273.14
#2019-02-11|1280.33
#2019-02-12|1293.10
#2019-02-13|1296.36
#2019-02-14|1293.74
#2019-02-15|1315.35
#2019-02-18|1324.88
#2019-02-19|1326.56
#2019-02-20|1336.35
#2019-02-21|1336.87
#2019-02-22|1341.19
#2019-02-25|1345.67
#2019-02-26|1348.68
#2019-02-27|1348.76
#2019-02-28|1354.92
#2019-03-01|1360.98
#2019-03-04|1358.10
#2019-03-05|1359.33
#2019-03-06|1358.78
#2019-03-07|1343.16
#2019-03-08|1334.56
#2019-03-11|1341.77
#2019-03-12|1348.88
#2019-03-13|1362.10
#2019-03-14|1373.30
#2019-03-15|1389.93
#2019-03-18|1393.35
#2019-03-19|1397.50
#2019-03-20|1387.08
#2019-03-21|1385.92
#2019-03-22|1349.09
#2019-03-25|1352.05
#2019-03-26|1358.84
#2019-03-27|1355.87
#2019-03-28|1353.27
#2019-03-29|1366.23
#2019-04-01|1377.94
#2019-04-02|1378.29
#2019-04-03|1394.40
#2019-04-04|1390.99
#2019-04-05|1394.07
#2019-04-08|1397.75
#2019-04-09|1390.40
#2019-04-10|1390.37
#2019-04-11|1401.89
#2019-04-12|1411.19
#2019-04-15|1412.38
#2019-04-16|1416.22
#2019-04-17|1424.03
#2019-04-18|1421.21
#2019-04-19|1421.21
#2019-04-22|1422.66
#2019-04-23|1420.32
#2019-04-24|1415.78
#2019-04-25|1404.01
#2019-04-26|1410.00
#2019-04-29|1413.75
#2019-04-30|1420.24
#2019-05-01|1424.48
#2019-05-02|1405.63
#2019-05-03|1409.20
#2019-05-06|1394.13
#2019-05-07|1372.05
#2019-05-08|1379.14
#2019-05-09|1356.55
#2019-05-10|1361.99
#2019-05-13|1346.54
#2019-05-14|1361.90
#2019-05-15|1369.71
#2019-05-16|1385.68
#2019-05-17|1381.55
#2019-05-20|1362.84
#2019-05-21|1370.55
#2019-05-22|1365.92
#2019-05-23|1342.23
#2019-05-24|1357.30
#2019-05-27|1360.69
#2019-05-28|1352.73
#2019-05-29|1326.53
#2019-05-30|1332.63
#2019-05-31|1324.01
#2019-06-03|1339.57
#2019-06-04|1348.97
#2019-06-05|1359.06
#2019-06-06|1358.29
#2019-06-07|1386.92
#2019-06-10|1387.85
#2019-06-11|1393.43
#2019-06-12|1386.71
#2019-06-13|1380.62
#2019-06-14|1373.41
#2019-06-17|1380.22
#2019-06-18|1404.43
#2019-06-19|1410.17
#2019-06-20|1423.15
#2019-06-21|1424.37
#2019-06-24|1432.65
#2019-06-25|1429.88
#2019-06-26|1424.33
#2019-06-27|1421.00
#2019-06-28|1434.61
#2019-07-01|1433.08
#2019-07-02|1432.53
#2019-07-03|1443.15
#2019-07-04|1443.57
#2019-07-05|1429.09
#2019-07-08|1426.59
#2019-07-09|1421.82
#2019-07-10|1426.19
#2019-07-11|1422.47
#2019-07-12|1427.87
#2019-07-15|1430.50
#2019-07-16|1435.04
#2019-07-17|1425.21
#2019-07-18|1419.37
#2019-07-19|1419.62
#2019-07-22|1422.67
#2019-07-23|1425.30
#2019-07-24|1421.00
#2019-07-25|1416.29
#2019-07-26|1420.68
#2019-07-29|1418.98
#2019-07-30|1397.04
#2019-07-31|1399.39
#2019-08-01|1400.12
#2019-08-02|1356.44
#2019-08-05|1336.67
#2019-08-06|1336.07
#2019-08-07|1348.18
#2019-08-08|1377.16
#2019-08-09|1362.41
#2019-08-12|1360.32
#2019-08-13|1368.95
#2019-08-14|1337.22
#2019-08-15|1328.79
#2019-08-16|1344.47
#2019-08-19|1360.53
#2019-08-20|1353.05
#2019-08-21|1376.57
#2019-08-22|1362.42
#2019-08-23|1351.17
#2019-08-26|1357.63
#2019-08-27|1364.81
#2019-08-28|1356.74
#2019-08-29|1375.99
#2019-08-30|1377.49
#2019-09-02|1375.30
#2019-09-03|1368.46
#2019-09-04|1392.54
#2019-09-05|1408.32
#2019-09-06|1411.79
#2019-09-09|1408.53
#2019-09-10|1406.27
#2019-09-11|1405.73
#2019-09-12|1417.59
#2019-09-13|1427.27
#2019-09-16|1401.59
#2019-09-17|1413.27
#2019-09-18|1416.06
#2019-09-19|1425.88
#2019-09-20|1427.69
#2019-09-23|1411.11
#2019-09-24|1411.50
#2019-09-25|1394.70
#2019-09-26|1402.25
#2019-09-27|1407.72
#2019-09-30|1411.60
#2019-10-01|1393.25
#2019-10-02|1353.75
#2019-10-03|1363.03
#2019-10-04|1374.45
#2019-10-07|1384.43
#2019-10-08|1364.18
#2019-10-09|1377.39
#2019-10-10|1398.67
#2019-10-11|1426.67
#2019-10-14|1419.86
#2019-10-15|1436.50
#2019-10-16|1436.30
#2019-10-17|1439.59
#2019-10-18|1432.89
#2019-10-21|1436.05
#2019-10-22|1436.95
#2019-10-23|1433.89
#2019-10-24|1440.02
#2019-10-25|1448.16
#2019-10-28|1450.35
#2019-10-29|1455.68
#2019-10-30|1464.76
#2019-10-31|1460.26
#2019-11-01|1469.75
#2019-11-04|1483.03
#2019-11-05|1477.58
#2019-11-06|1483.28
#2019-11-07|1484.00
#2019-11-08|1480.04
#2019-11-11|1482.83
#2019-11-12|1486.38
#2019-11-13|1483.66
#2019-11-14|1481.68
#2019-11-15|1497.92
#2019-11-18|1499.52
#2019-11-19|1494.21
#2019-11-20|1488.95
#2019-11-21|1487.56
#2019-11-22|1484.00
#2019-11-25|1488.34
#2019-11-26|1489.47
#2019-11-27|1487.24
#2019-11-28|1484.49
#2019-11-29|1485.30
#2019-12-02|1461.70
#2019-12-03|1447.83
#2019-12-04|1466.53
#2019-12-05|1467.09
#2019-12-06|1478.60
#2019-12-09|1472.01
#2019-12-10|1477.23
#2019-12-11|1480.02
#2019-12-12|1489.35
#2019-12-13|1500.56
#2019-12-16|1519.67
#2019-12-17|1516.59
#2019-12-18|1510.23
#2019-12-19|1511.70
#2019-12-20|1520.38
#2019-12-23|1522.78
#2019-12-24|1522.98
#2019-12-25|1522.98
#2019-12-26|1524.15
#2019-12-27|1535.20
#2019-12-30|1526.35
#2019-12-31|1528.52
#2020-01-01|1528.52
#2020-01-02|1541.44
#2020-01-03|1537.43
#2020-01-06|1533.48
#2020-01-07|1525.63
#2020-01-08|1528.67
#2020-01-09|1529.41
#2020-01-10|1529.99
#2020-01-13|1531.81
#2020-01-14|1531.32
#2020-01-15|1534.29
#2020-01-16|1534.57
#2020-01-17|1544.89
#2020-01-20|1537.81
#2020-01-21|1532.23
#2020-01-22|1521.17
#2020-01-23|1505.66
#2020-01-24|1516.30
#2020-01-27|1475.20
#2020-01-28|1489.51
#2020-01-29|1497.07
#2020-01-30|1482.42
#2020-01-31|1472.96
#2020-02-03|1476.66
#2020-02-04|1498.71
#2020-02-05|1506.21
#2020-02-06|1515.15
#2020-02-07|1511.68
#2020-02-10|1502.48
#2020-02-11|1510.57
#2020-02-12|1519.87
#2020-02-13|1510.29
#2020-02-14|1503.71
#2020-02-17|1506.72
#2020-02-18|1499.20
#2020-02-19|1508.10
#2020-02-20|1497.40
#2020-02-21|1497.03
#2020-02-24|1439.98
#2020-02-25|1413.07
#2020-02-26|1413.73
#2020-02-27|1383.11
#2020-02-28|1335.05
#2020-03-02|1359.99
#2020-03-03|1381.41
#2020-03-04|1396.03
#2020-03-05|1376.54
#2020-03-06|1333.54
#2020-03-09|1235.85
#2020-03-10|1209.20
#2020-03-11|1194.99
#2020-03-12|1032.05
#2020-03-13|1049.69
#2020-03-16| 995.79
#2020-03-17|1011.11
#2020-03-18| 941.71
#2020-03-19| 955.66
#2020-03-20|1000.59
#2020-03-23| 970.50
#2020-03-24|1054.65
#2020-03-25|1104.60
#2020-03-26|1155.65
#2020-03-27|1111.28
#2020-03-30|1114.80
#2020-03-31|1111.73
#2020-04-01|1058.51
#2020-04-02|1055.78
#2020-04-03|1032.90
#2020-04-06|1077.28
#2020-04-07|1107.96
#2020-04-08|1107.51
#2020-04-09|1130.63
#2020-04-10|1130.63
#2020-04-13|1126.70
#2020-04-14|1140.35
#2020-04-15|1093.64
#2020-04-16|1086.39
#2020-04-17|1126.74
#2020-04-20|1133.95
#2020-04-21|1090.13
#2020-04-22|1099.13
#2020-04-23|1107.66
#2020-04-24|1090.83
#2020-04-27|1121.12
#2020-04-28|1136.29
#2020-04-29|1162.91
#2020-04-30|1150.75
#2020-05-01|1156.59
#2020-05-04|1099.09
#2020-05-05|1117.85
#2020-05-06|1102.00
#2020-05-07|1116.58
#2020-05-08|1138.57
#2020-05-11|1119.82
#2020-05-12|1120.71
#2020-05-13|1086.35
#2020-05-14|1065.53
#2020-05-15|1067.40
#2020-05-18|1126.66
#2020-05-19|1125.99
#2020-05-20|1140.59
#2020-05-21|1123.60
#2020-05-22|1118.39
#2020-05-25|1142.17
#2020-05-26|1167.80
#2020-05-27|1187.15
#2020-05-28|1217.29
#2020-05-29|1205.76
#2020-06-01|1222.98
#2020-06-02|1252.24
#2020-06-03|1296.14
#2020-06-04|1308.47
#2020-06-05|1351.97
#2020-06-08|1344.96
#2020-06-09|1329.86
#2020-06-10|1319.45
#2020-06-11|1261.76
#2020-06-12|1251.84
#2020-06-15|1248.89
#2020-06-16|1280.26
#2020-06-17|1289.57
#2020-06-18|1279.95
#2020-06-19|1281.92
#2020-06-22|1281.46
#2020-06-23|1308.22
#2020-06-24|1264.06
#2020-06-25|1269.08
#2020-06-26|1266.16
#2020-06-29|1280.14
#2020-06-30|1274.92
#2020-07-01|1276.56
#2020-07-02|1305.15
#2020-07-03|1295.35
#2020-07-06|1322.90
#2020-07-07|1308.77
#2020-07-08|1298.70
#2020-07-09|1278.90
#2020-07-10|1294.02
#2020-07-13|1322.52
#2020-07-14|1313.90
#2020-07-15|1342.90
#2020-07-16|1338.78
#2020-07-17|1333.22
#2020-07-20|1341.51
#2020-07-21|1349.91
#2020-07-22|1344.73
#2020-07-23|1341.91
#2020-07-24|1325.13
#2020-07-27|1337.79
#2020-07-28|1330.35
#2020-07-29|1344.59
#2020-07-30|1319.44
#2020-07-31|1303.18
#2020-08-03|1318.32
#2020-08-04|1323.30
#2020-08-05|1349.85
#2020-08-06|1333.09
#2020-08-07|1328.83
#2020-08-10|1331.50
#2020-08-11|1362.65
#2020-08-12|1379.83
#2020-08-13|1375.74
#2020-08-14|1354.05
#2020-08-17|1360.83
#2020-08-18|1358.19
#2020-08-19|1366.90
#2020-08-20|1342.29
#2020-08-21|1330.87
#2020-08-24|1364.72
#2020-08-25|1365.50
#2020-08-26|1374.98
#2020-08-27|1362.70
#2020-08-28|1371.72
#2020-08-31|1362.94
#2020-09-01|1360.74
#2020-09-02|1372.24
#2020-09-03|1367.25
#2020-09-04|1350.68
#2020-09-07|1378.90
#2020-09-08|1353.14
#2020-09-09|1372.74
#2020-09-10|1374.75
#2020-09-11|1372.95
#2020-09-14|1382.21
#2020-09-15|1383.66
#2020-09-16|1382.93
#2020-09-17|1372.31
#2020-09-18|1361.59
#2020-09-21|1298.50
#2020-09-22|1288.10
#2020-09-23|1293.20
#2020-09-24|1278.48
#2020-09-25|1268.30
#2020-09-28|1300.17
#2020-09-29|1308.01
#2020-09-30|1298.76
#2020-10-01|1305.08
#2020-10-02|1304.27
#2020-10-05|1325.50
#2020-10-06|1330.29
#2020-10-07|1322.76
#2020-10-08|1328.45
#2020-10-09|1345.66
#2020-10-12|1353.90
#2020-10-13|1337.88
#2020-10-14|1337.16
#2020-10-15|1301.29
#2020-10-16|1330.28
#2020-10-19|1338.69
#2020-10-20|1341.37
#2020-10-21|1325.00
#2020-10-22|1319.39
#2020-10-23|1336.52
#2020-10-26|1308.90
#2020-10-27|1289.90
#2020-10-28|1239.00
#2020-10-29|1228.50
#2020-10-30|1234.11
#2020-11-02|1258.76
#2020-11-03|1299.88
#2020-11-04|1330.96
#2020-11-05|1360.83
#2020-11-06|1360.08
#2020-11-09|1451.61
#2020-11-10|1471.58
#2020-11-11|1473.14
#2020-11-12|1457.09
#2020-11-13|1462.10
#2020-11-16|1485.33
#2020-11-17|1492.33
#2020-11-18|1499.47
#2020-11-19|1485.89
#2020-11-20|1493.27
#2020-11-23|1485.95
#2020-11-24|1506.97
#2020-11-25|1513.08
#2020-11-26|1512.28
#2020-11-27|1525.99
#2020-11-30|1507.09
#2020-12-01|1529.19
#2020-12-02|1535.57
#2020-12-03|1543.39
#2020-12-04|1548.97
#2020-12-07|1538.74
#2020-12-08|1533.27
#2020-12-09|1526.93
#2020-12-10|1535.33
#2020-12-11|1522.06
#2020-12-14|1529.43
#2020-12-15|1530.08
#2020-12-16|1539.84
#2020-12-17|1546.78
#2020-12-18|1540.26
#2020-12-21|1501.27
#2020-12-22|1514.46
#2020-12-23|1532.46
#2020-12-24|1530.97
#2020-12-25|1530.97
#2020-12-28|1553.62
#2020-12-29|1564.37
#2020-12-30|1568.14
#2020-12-31|1546.12
#2021-01-01|1546.12
#2021-01-04|1560.74
#2021-01-05|1552.92
#2021-01-06|1569.16
#2021-01-07|1577.88
#2021-01-08|1588.53
#2021-01-11|1562.59
#2021-01-12|1558.64
#2021-01-13|1562.21
#2021-01-14|1564.04
#2021-01-15|1540.93
#2021-01-18|1532.83
#2021-01-19|1535.54
#2021-01-20|1540.31
#2021-01-21|1536.99
#2021-01-22|1533.94
#2021-01-25|1506.17
#2021-01-26|1524.42
#2021-01-27|1496.64
#2021-01-28|1511.92
#2021-01-29|1484.26
#2021-02-01|1493.46
#2021-02-02|1516.28
#2021-02-03|1515.13
#2021-02-04|1523.90
#2021-02-05|1544.64
#2021-02-08|1554.13
#2021-02-09|1562.46
#2021-02-10|1560.22
#2021-02-11|1560.95
#2021-02-12|1569.41
#2021-02-15|1592.80
#2021-02-16|1591.29
#2021-02-17|1573.97
#2021-02-18|1569.92
#2021-02-19|1588.08
#2021-02-22|1587.10
#2021-02-23|1593.32
#2021-02-24|1593.01
#2021-02-25|1600.60
#2021-02-26|1568.01
#2021-03-01|1582.57
#2021-03-02|1589.26
#2021-03-03|1594.69
#2021-03-04|1591.19
#2021-03-05|1560.23
#2021-03-08|1584.85
#2021-03-09|1594.86
#2021-03-10|1615.75
#2021-03-11|1635.96
#2021-03-12|1635.58
#2021-03-15|1630.23
#2021-03-16|1632.89
#2021-03-17|1634.68
#2021-03-18|1639.98
#2021-03-19|1619.80
#2021-03-22|1616.92
#2021-03-23|1605.15
#2021-03-24|1598.48
#2021-03-25|1592.52
#2021-03-26|1603.24
#2021-03-29|1605.76
#2021-03-30|1618.00
#2021-03-31|1616.42
#2021-04-01|1629.06
#2021-04-02|1629.06
#2021-04-05|1634.32
#2021-04-06|1647.07
#2021-04-07|1655.74
#2021-04-08|1667.93
#2021-04-09|1668.75
#2021-04-12|1667.58
#2021-04-13|1676.56
#2021-04-14|1688.30
#2021-04-15|1696.61
#2021-04-16|1710.96
#2021-04-19|1719.89
#2021-04-20|1690.17
#2021-04-21|1698.80
#2021-04-22|1714.07
#2021-04-23|1713.70
#2021-04-26|1722.37
#2021-04-27|1721.21
#2021-04-28|1730.94
#2021-04-29|1735.25
#2021-04-30|1715.79
#2021-05-03|1730.93
#2021-05-04|1708.68
#2021-05-05|1725.61
#2021-05-06|1736.69
#2021-05-07|1756.30
#2021-05-10|1756.23
#2021-05-11|1724.99
#2021-05-12|1715.87
#2021-05-13|1719.80
#2021-05-14|1754.88
#2021-05-17|1750.70
#2021-05-18|1757.15
#2021-05-19|1733.40
#2021-05-20|1756.75
#2021-05-21|1764.53
#2021-05-24|1774.45
#2021-05-25|1773.59
#2021-05-26|1770.38
#2021-05-27|1777.85
#2021-05-28|1788.83
#2021-05-31|1783.96
#2021-06-01|1796.61
#2021-06-02|1798.81
#2021-06-03|1784.39
#2021-06-04|1790.29
#2021-06-07|1800.80
#2021-06-08|1802.70
#2021-06-09|1807.16
#2021-06-10|1801.33
#2021-06-11|1806.52
#2021-06-14|1814.22
#2021-06-15|1823.45
#2021-06-16|1827.29
#2021-06-17|1805.02
#2021-06-18|1767.72
#2021-06-21|1783.13
#2021-06-22|1784.10
#2021-06-23|1774.11
#2021-06-24|1793.26
#2021-06-25|1794.41
#2021-06-28|1775.41
#2021-06-29|1774.45
#2021-06-30|1751.94
#2021-07-01|1763.59
#2021-07-02|1759.89
#2021-07-05|1765.24
#2021-07-06|1747.29
#2021-07-07|1749.75
#2021-07-08|1725.15
#2021-07-09|1760.65
#2021-07-12|1771.53
#2021-07-13|1765.67
#2021-07-14|1764.48
#2021-07-15|1748.02
#2021-07-16|1738.60
#2021-07-19|1696.73
#2021-07-20|1702.69
#2021-07-21|1735.22
#2021-07-22|1742.04
#2021-07-23|1760.73
#2021-07-26|1767.51
#2021-07-27|1758.44
#2021-07-28|1775.19
#2021-07-29|1791.40
#2021-07-30|1784.40
#2021-08-02|1805.45
#2021-08-03|1813.53
#2021-08-04|1816.44
#2021-08-05|1826.48
#2021-08-06|1822.25
#2021-08-09|1819.20
#2021-08-10|1816.21
#2021-08-11|1828.91
#2021-08-12|1833.32
#2021-08-13|1845.75
#2021-08-16|1831.15
#2021-08-17|1817.45
#2021-08-18|1802.72
#2021-08-19|1757.15
#2021-08-20|1763.33
#2021-08-23|1788.05
#2021-08-24|1784.93
#2021-08-25|1786.57
#2021-08-26|1785.18
#2021-08-27|1793.63
#2021-08-30|1798.15
#2021-08-31|1797.12
#2021-09-01|1828.06
#2021-09-02|1830.81
#2021-09-03|1813.41
#2021-09-06|1825.56
#2021-09-07|1818.19
#2021-09-08|1799.06
#2021-09-09|1805.07
#2021-09-10|1802.55
#2021-09-13|1800.22
#2021-09-14|1796.46
#2021-09-15|1774.24
#2021-09-16|1777.55
#2021-09-17|1761.71
#2021-09-20|1732.24
#2021-09-21|1777.20
#2021-09-22|1796.58
#2021-09-23|1814.80
#2021-09-24|1791.17
#2021-09-27|1789.96
#2021-09-28|1745.81
#2021-09-29|1751.31
#2021-09-30|1736.65
#2021-10-01|1740.63
#2021-10-04|1733.62
#2021-10-05|1755.71
#2021-10-06|1728.69
#2021-10-07|1758.66
#2021-10-08|1748.61
#2021-10-11|1749.64
#2021-10-12|1740.35
#2021-10-13|1758.58
#2021-10-14|1784.25
#2021-10-15|1796.84
#2021-10-18|1783.06
#2021-10-19|1788.96
#2021-10-20|1799.92
#2021-10-21|1795.02
#2021-10-22|1808.27
#2021-10-25|1794.96
#2021-10-26|1805.81
#2021-10-27|1802.14
#2021-10-28|1830.94
#2021-10-29|1820.84
#2021-11-01|1839.58
#2021-11-02|1848.23
#2021-11-03|1855.66
#2021-11-04|1861.23
#2021-11-05|1875.69
#2021-11-08|1883.88
#2021-11-09|1883.38
#2021-11-10|1871.80
#2021-11-11|1868.56
#2021-11-12|1873.23
#2021-11-15|1878.94
#2021-11-16|1872.66
#2021-11-17|1867.65
#2021-11-18|1869.93
#2021-11-19|1859.47
#2021-11-22|1843.99
#2021-11-23|1830.31
#2021-11-24|1821.21
#2021-11-25|1833.88
#2021-11-26|1768.56
#2021-11-29|1770.39
#2021-11-30|1757.10
#2021-12-01|1809.45
#2021-12-02|1782.19
#2021-12-03|1767.78
#2021-12-06|1789.20
#2021-12-07|1838.30
#2021-12-08|1838.20
#2021-12-09|1829.94
#2021-12-10|1828.21
#2021-12-13|1810.06
#2021-12-14|1794.48
#2021-12-15|1801.17
#2021-12-16|1826.50
#2021-12-17|1802.14
#2021-12-20|1792.03
#2021-12-21|1810.29
#2021-12-22|1843.01
#2021-12-23|1854.65
#2021-12-24|1852.71
#2021-12-27|1864.79
#2021-12-28|1872.89
#2021-12-29|1876.55
#2021-12-30|1876.98
#2021-12-31|1877.51
#2022-01-03|1878.76
#2022-01-04|1905.55
#2022-01-05|1921.82
#2022-01-06|1878.17
#2022-01-07|1878.20
#2022-01-10|1844.68
#2022-01-11|1865.91
#2022-01-12|1891.92
#2022-01-13|1885.93
#2022-01-14|1864.04
#2022-01-17|1874.33
#2022-01-18|1846.02
#2022-01-19|1856.18
#2022-01-20|1865.30
#2022-01-21|1834.92
#2022-01-24|1757.25
#2022-01-25|1764.26
#2022-01-26|1801.90
#2022-01-27|1791.19
#2022-01-28|1781.78
#2022-01-31|1799.02
#2022-02-01|1830.90
#2022-02-02|1842.64
#2022-02-03|1830.95
#2022-02-04|1822.90
#2022-02-07|1838.93
#2022-02-08|1837.63
#2022-02-09|1864.69
#2022-02-10|1861.99
#2022-02-11|1828.23
#2022-02-14|1773.21
#2022-02-15|1812.47
#2022-02-16|1807.99
#2022-02-17|1804.99
#2022-02-18|1794.60
#2022-02-21|1758.26
#2022-02-22|1758.11
#2022-02-23|1753.68
#2022-02-24|1658.81
#2022-02-25|1734.97
#2022-02-28|1711.95
#2022-03-01|1632.06
#2022-03-02|1647.49
#2022-03-03|1616.24
#2022-03-04|1517.64
#2022-03-07|1495.23
#2022-03-08|1487.94
#2022-03-09|1618.76
#2022-03-10|1570.28
#2022-03-11|1576.80
#2022-03-14|1605.95
#2022-03-15|1601.14
#2022-03-16|1662.88
#2022-03-17|1688.97
#2022-03-18|1683.58
#2022-03-21|1672.05
#2022-03-22|1687.41
#2022-03-23|1665.12
#2022-03-24|1660.28
#2022-03-25|1655.12
#2022-03-28|1663.39
#2022-03-29|1735.02
#2022-03-30|1731.86
#2022-03-31|1706.48
#2022-04-01|1698.95
#2022-04-04|1705.41
#2022-04-05|1676.81
#2022-04-06|1636.35
#2022-04-07|1625.31
#2022-04-08|1640.08
#2022-04-11|1643.92
#2022-04-12|1636.05
#2022-04-13|1632.34
#2022-04-14|1632.81
#2022-04-15|1632.81
#2022-04-18|1635.38
#2022-04-19|1620.52
#2022-04-20|1656.90
#2022-04-21|1677.28
#2022-04-22|1633.02
#2022-04-25|1589.92
#2022-04-26|1573.38
#2022-04-27|1560.83
#2022-04-28|1576.62
#2022-04-29|1587.61
#2022-05-02|1557.34
#2022-05-03|1569.73
#2022-05-04|1551.29
#2022-05-05|1542.98
#2022-05-06|1521.28
#2022-05-09|1470.52
#2022-05-10|1479.90
#2022-05-11|1518.73
#2022-05-12|1483.24
#2022-05-13|1518.36
#2022-05-16|1515.51
#2022-05-17|1554.90
#2022-05-18|1532.78
#2022-05-19|1524.56
#2022-05-20|1522.75
#2022-05-23|1556.16
#2022-05-24|1539.59
#2022-05-25|1543.19
#2022-05-26|1575.80
#2022-05-27|1602.28
#2022-05-30|1624.87
#2022-05-31|1590.98
#2022-06-01|1570.49
#2022-06-02|1598.14
#2022-06-03|1596.09
#2022-06-06|1611.20
#2022-06-07|1597.00
#2022-06-08|1587.76
#2022-06-09|1554.22
#2022-06-10|1496.34
#2022-06-13|1442.53
#2022-06-14|1422.71
#2022-06-15|1441.39
#2022-06-16|1419.69
#2022-06-17|1413.99
#2022-06-20|1432.62
#2022-06-21|1447.31
#2022-06-22|1443.02
#2022-06-23|1427.59
#2022-06-24|1477.78
#2022-06-27|1478.28
#2022-06-28|1475.64
#2022-06-29|1459.72
#2022-06-30|1431.44
#2022-07-01|1425.20
#2022-07-04|1436.27
#2022-07-05|1375.40
#2022-07-06|1398.33
#2022-07-07|1414.52
#2022-07-08|1419.38
#2022-07-11|1400.13
#2022-07-12|1406.72
#2022-07-13|1405.66
#2022-07-14|1371.27
#2022-07-15|1410.88
#2022-07-18|1438.48
#2022-07-19|1471.07
#2022-07-20|1462.08
#2022-07-21|1463.99
#2022-07-22|1473.06
#2022-07-25|1475.34
#2022-07-26|1457.70
#2022-07-27|1466.19
#2022-07-28|1490.19
#2022-07-29|1522.68
#2022-08-01|1531.81
#2022-08-02|1513.54
#2022-08-03|1517.50
#2022-08-04|1540.62
#2022-08-05|1522.77
#2022-08-08|1541.95
#2022-08-09|1534.72
#2022-08-10|1561.04
#2022-08-11|1564.40
#2022-08-12|1551.70
#2022-08-15|1548.31
#2022-08-16|1551.47
#2022-08-17|1535.28
#2022-08-18|1537.32
#2022-08-19|1511.09
#2022-08-22|1473.31
#2022-08-23|1471.20
#2022-08-24|1478.79
#2022-08-25|1475.74
#2022-08-26|1455.66
#2022-08-29|1436.87
#2022-08-30|1434.87
#2022-08-31|1423.80
#2022-09-01|1386.81
#2022-09-02|1430.17
#2022-09-05|1399.92
#2022-09-06|1399.30
#2022-09-07|1405.70
#2022-09-08|1411.54
#2022-09-09|1443.00
#2022-09-12|1482.94
#2022-09-13|1446.07
#2022-09-14|1438.81
#2022-09-15|1421.54
#2022-09-16|1407.13
#2022-09-19|1401.65
#2022-09-20|1381.00
#2022-09-21|1377.70
#2022-09-22|1342.42
#2022-09-23|1298.57
#2022-09-26|1287.83
#2022-09-27|1280.29
#2022-09-28|1285.27
#2022-09-29|1286.45
#2022-09-30|1308.63
#2022-10-03|1317.66
#2022-10-04|1394.53
#2022-10-05|1369.16
#2022-10-06|1356.48
#2022-10-07|1331.23
#2022-10-10|1312.89
#2022-10-11|1312.48
#2022-10-12|1308.96
#2022-10-13|1323.28
#2022-10-14|1340.68
#2022-10-17|1373.41
#2022-10-18|1383.37
#2022-10-19|1366.83
#2022-10-20|1384.94
#2022-10-21|1366.10
#2022-10-24|1400.24
#2022-10-25|1440.97
#2022-10-26|1460.25
#2022-10-27|1444.45
#2022-10-28|1444.91
#2022-10-31|1432.25
#2022-11-01|1444.81
#2022-11-02|1432.78
#2022-11-03|1409.80
#2022-11-04|1469.53
#2022-11-07|1482.46
#2022-11-08|1498.34
#2022-11-09|1490.63
#2022-11-10|1542.80
#2022-11-11|1573.20
#2022-11-14|1577.28
#2022-11-15|1590.67
#2022-11-16|1589.53
#2022-11-17|1571.32
#2022-11-18|1592.46
#2022-11-21|1570.85
#2022-11-22|1582.24
#2022-11-23|1602.12
#2022-11-24|1612.97
#2022-11-25|1613.98
#2022-11-28|1600.81
#2022-11-29|1594.99
#2022-11-30|1604.40
#2022-12-01|1637.26
#2022-12-02|1632.65
#2022-12-05|1629.87
#2022-12-06|1624.35
#2022-12-07|1618.34
#2022-12-08|1622.73
#2022-12-09|1629.84
#2022-12-12|1621.59
#2022-12-13|1663.56
#2022-12-14|1662.26
#2022-12-15|1610.49
#2022-12-16|1588.47
#2022-12-19|1587.29
#2022-12-20|1591.71
#2022-12-21|1619.17
#2022-12-22|1602.53
#2022-12-23|1599.81
#2022-12-26|1599.81
#2022-12-27|1617.89
#2022-12-28|1603.29
#2022-12-29|1625.76
#2022-12-30|1601.23
#2023-01-02|1630.11
#2023-01-03|1619.55
#2023-01-04|1663.73
#2023-01-05|1646.18
#2023-01-06|1683.76
#2023-01-09|1717.18
#2023-01-10|1704.67
#2023-01-11|1723.69
#2023-01-12|1743.84
#2023-01-13|1762.57
#2023-01-16|1765.54
#2023-01-17|1770.59
#2023-01-18|1778.18
#2023-01-19|1738.83
#2023-01-20|1756.52
#2023-01-23|1770.77
#2023-01-24|1776.69
#2023-01-25|1779.56
#2023-01-26|1784.76
#2023-01-27|1781.05
#2023-01-30|1783.02
#2023-01-31|1781.23
#2023-02-01|1789.10
#2023-02-02|1811.96
#2023-02-03|1815.82
#2023-02-06|1771.14
#2023-02-07|1763.04
#2023-02-08|1764.54
#2023-02-09|1786.96
#2023-02-10|1759.72
#2023-02-13|1788.05
#2023-02-14|1787.76
#2023-02-15|1800.93
#2023-02-16|1816.84
#2023-02-17|1811.06
#2023-02-20|1811.02
#2023-02-21|1804.73
#2023-02-22|1792.88
#2023-02-23|1790.35
#2023-02-24|1747.31
#2023-02-27|1784.34
#2023-02-28|1777.38
#2023-03-01|1779.89
#2023-03-02|1781.74
#2023-03-03|1793.66
#2023-03-06|1815.02
#2023-03-07|1791.23
#2023-03-08|1781.38
#2023-03-09|1783.39
#2023-03-10|1780.72
#2023-03-13|1737.55
#2023-03-14|1769.66
#2023-03-15|1677.60
#2023-03-16|1728.12
#2023-03-17|1707.80
#2023-03-20|1742.94
#2023-03-21|1774.53
#2023-03-22|1783.70
#2023-03-23|1803.08
#2023-03-24|1751.86
#2023-03-27|1769.84
#2023-03-28|1780.25
#2023-03-29|1804.99
#2023-03-30|1837.51
#2023-03-31|1844.12
#2023-04-03|1854.25
#2023-04-04|1869.89
#2023-04-05|1855.16
#2023-04-06|1858.20
#2023-04-07|1858.20
#2023-04-10|1843.91
#2023-04-11|1871.34
#2023-04-12|1884.50
#2023-04-13|1920.98
#2023-04-14|1923.61
#2023-04-17|1901.21
#2023-04-18|1918.32
#2023-04-19|1923.02
#2023-04-20|1927.54
#2023-04-21|1938.01
#2023-04-24|1950.45
#2023-04-25|1929.97
#2023-04-26|1923.98
#2023-04-27|1922.16
#2023-04-28|1927.50
#2023-05-01|1917.11
#2023-05-02|1890.13
#2023-05-03|1911.47
#2023-05-04|1887.82
#2023-05-05|1911.11
#2023-05-08|1913.44
#2023-05-09|1891.26
#2023-05-10|1885.11
#2023-05-11|1882.03
#2023-05-12|1880.64
#2023-05-15|1881.35
#2023-05-16|1880.06
#2023-05-17|1869.69
#2023-05-18|1872.34
#2023-05-19|1886.30
#2023-05-22|1885.23
#2023-05-23|1853.35
#2023-05-24|1820.19
#2023-05-25|1810.68
#2023-05-26|1830.31
#2023-05-29|1827.03
#2023-05-30|1807.84
#2023-05-31|1769.41
#2023-06-01|1790.60
#2023-06-02|1822.68
#2023-06-05|1801.61
#2023-06-06|1800.51
#2023-06-07|1800.73
#2023-06-08|1815.74
#2023-06-09|1811.70
#2023-06-12|1820.28
#2023-06-13|1839.31
#2023-06-14|1856.77
#2023-06-15|1856.87
#2023-06-16|1885.50
#2023-06-19|1865.01
#2023-06-20|1857.34
#2023-06-21|1856.77
#2023-06-22|1843.88
#2023-06-23|1820.16
#2023-06-26|1830.01
#2023-06-27|1844.25
#2023-06-28|1854.24
#2023-06-29|1857.81
#2023-06-30|1884.62
#2023-07-03|1879.24
#2023-07-04|1874.34
#2023-07-05|1854.75
#2023-07-06|1795.06
#2023-07-07|1815.01
#2023-07-10|1828.31
#2023-07-11|1850.08
#2023-07-12|1901.16
#2023-07-13|1923.34
#2023-07-14|1934.77
#2023-07-17|1909.54
#2023-07-18|1917.01
#2023-07-19|1910.13
#2023-07-20|1917.96
#2023-07-21|1926.92
#2023-07-24|1917.41
#2023-07-25|1907.86
#2023-07-26|1881.58
#2023-07-27|1909.15
#2023-07-28|1918.90
#2023-07-31|1922.91
#2023-08-01|1891.22
#2023-08-02|1859.12
#2023-08-03|1845.90
#2023-08-04|1875.40
#2023-08-07|1873.92
#2023-08-08|1851.93
#2023-08-09|1872.19
#2023-08-10|1908.47
#2023-08-11|1877.37
#2023-08-14|1868.08
#2023-08-15|1853.83
#2023-08-16|1846.56
#2023-08-17|1825.58
#2023-08-18|1816.05
#2023-08-21|1826.70
#2023-08-22|1830.80
#2023-08-23|1831.73
#2023-08-24|1822.42
#2023-08-25|1814.55
#2023-08-28|1844.48
#2023-08-29|1861.64
#2023-08-30|1876.42
#2023-08-31|1849.77
#2023-09-01|1838.04
#2023-09-04|1829.82
#2023-09-05|1809.95
#2023-09-06|1793.19
#2023-09-07|1794.44
#2023-09-08|1807.60
#2023-09-11|1820.95
#2023-09-12|1806.82
#2023-09-13|1803.77
#2023-09-14|1813.15
#2023-09-15|1831.86
#2023-09-18|1807.05
#2023-09-19|1808.36
#2023-09-20|1823.95
#2023-09-21|1784.33
#2023-09-22|1776.99
#2023-09-25|1747.83
#2023-09-26|1736.39
#2023-09-27|1723.47
#2023-09-28|1742.69
#2023-09-29|1752.10
#2023-10-02|1723.19
#2023-10-03|1703.70
#2023-10-04|1707.55
#2023-10-05|1717.36
#2023-10-06|1733.87
#2023-10-09|1723.95
#2023-10-10|1767.70
#2023-10-11|1761.55
#2023-10-12|1743.11
#2023-10-13|1707.97
#2023-10-16|1720.29
#2023-10-17|1725.87
#2023-10-18|1704.11
#2023-10-19|1700.92
#2023-10-20|1678.45
#2023-10-23|1693.33
#2023-10-24|1701.66
#2023-10-25|1709.97
#2023-10-26|1695.97
#2023-10-27|1677.80
#2023-10-30|1692.69
#2023-10-31|1698.03
#2023-11-01|1703.80
#2023-11-02|1747.66
#2023-11-03|1761.50
#2023-11-06|1756.02
#2023-11-07|1741.08
#2023-11-08|1756.73
#2023-11-09|1779.65
#2023-11-10|1754.59
#2023-11-13|1767.32
#2023-11-14|1816.20
#2023-11-15|1827.15
#2023-11-16|1819.89
#2023-11-17|1838.55
#2023-11-20|1849.65
#2023-11-21|1845.69
#2023-11-22|1842.83
#2023-11-23|1854.07
#2023-11-24|1862.11
#2023-11-27|1853.44
#2023-11-28|1857.06
#2023-11-29|1858.23
#2023-11-30|1858.27
#2023-12-01|1853.25
#2023-12-04|1845.94
#2023-12-05|1858.87
#2023-12-06|1867.50
#2023-12-07|1864.59
#2023-12-08|1888.01
#2023-12-11|1890.34
#2023-12-12|1895.66
#2023-12-13|1896.19
#2023-12-14|1940.24
#2023-12-15|1931.10
#2023-12-18|1922.36
#2023-12-19|1936.89
#2023-12-20|1936.61
#2023-12-21|1936.34
#2023-12-22|1939.52
#2023-12-25|1939.52
#2023-12-26|1941.98
#2023-12-27|1956.10
#2023-12-28|1946.76
#2023-12-29|1939.13
#2024-01-01|1939.13
#2024-01-02|1916.13
#2024-01-03|1880.01
#2024-01-04|1897.71
#2024-01-05|1892.93
#2024-01-08|1899.90
#2024-01-09|1884.90
#2024-01-10|1893.39
#2024-01-11|1879.92
#2024-01-12|1903.61
#2024-01-15|1886.60
#2024-01-16|1871.65
#2024-01-17|1847.23
#2024-01-18|1869.46
#2024-01-19|1867.18
#2024-01-22|1877.74
#2024-01-23|1862.24
#2024-01-24|1891.52
#2024-01-25|1882.68
#2024-01-26|1936.52
#2024-01-29|1927.35
#2024-01-30|1942.07
#2024-01-31|1940.36
#2024-02-01|1917.02
#2024-02-02|1911.46
#2024-02-05|1898.91
#2024-02-06|1913.98
#2024-02-07|1909.83
#2024-02-08|1922.87
#2024-02-09|1921.29
#2024-02-12|1928.50
#2024-02-13|1903.83
#2024-02-14|1917.36
#2024-02-15|1937.96
#2024-02-16|1946.32
#2024-02-19|1946.79
#2024-02-20|1965.54
#2024-02-21|1967.69
#2024-02-22|1994.46
#2024-02-23|2010.44
#2024-02-26|2007.94
#2024-02-27|2012.64
#2024-02-28|2013.99
#2024-02-29|2004.80
#2024-03-01|2007.58
#2024-03-04|2018.13
#2024-03-05|2012.91
#2024-03-06|2024.97
#2024-03-07|2047.46
#2024-03-08|2056.52
#2024-03-11|2047.36
#2024-03-12|2061.56
#2024-03-13|2081.11
#2024-03-14|2076.96
#2024-03-15|2075.51
#2024-03-18|2069.33
#2024-03-19|2076.16
#2024-03-20|2064.46
#2024-03-21|2069.27
#2024-03-22|2051.59
#2024-03-25|2055.08
#2024-03-26|2062.56
#2024-03-27|2066.31
#2024-03-28|2062.51
#2024-03-29|2062.51
#2024-04-01|2051.91
#2024-04-02|2036.10
#2024-04-03|2052.95
#2024-04-04|2060.02
#2024-04-05|2027.47
#2024-04-08|2048.23
#2024-04-09|2029.00
#2024-04-10|2008.21
#2024-04-11|1994.62
#2024-04-12|1978.13
#2024-04-15|1986.71
#2024-04-16|1962.34
#2024-04-17|1977.15
#2024-04-18|1988.10
#2024-04-19|1992.12
#2024-04-22|1993.13
#2024-04-23|2020.08
#2024-04-24|2014.83
#2024-04-25|1999.71
#2024-04-26|2011.71
#2024-04-29|2009.48
#2024-04-30|1992.61
#2024-05-01|1990.93
#2024-05-02|1974.37
#2024-05-03|2000.75
#2024-05-06|2013.40
#2024-05-07|2034.63
#2024-05-08|2044.97
#2024-05-09|2063.41
#2024-05-10|2067.35
#2024-05-13|2068.25
#2024-05-14|2075.75
#2024-05-15|2085.82
#2024-05-16|2075.19
#2024-05-17|2071.32
#2024-05-20|2076.61
#2024-05-21|2062.84
#2024-05-22|2044.40
#2024-05-23|2046.13
#2024-05-24|2046.37
#2024-05-27|2057.77
#2024-05-28|2041.27
#2024-05-29|1998.48
#2024-05-30|2014.95
#2024-05-31|2021.04
#2024-06-03|2024.94
#2024-06-04|2013.15
#2024-06-05|2031.14
#2024-06-06|2042.04
#2024-06-07|2019.84
#2024-06-10|1978.78
#2024-06-11|1951.72
#2024-06-12|1993.73
#2024-06-13|1941.62
#2024-06-14|1876.52
#2024-06-17|1898.89
#2024-06-18|1916.75
#2024-06-19|1902.32
#2024-06-20|1923.44
#2024-06-21|1906.51
#2024-06-24|1934.91
#2024-06-25|1917.53
#2024-06-26|1900.93
#2024-06-27|1887.01
#2024-06-28|1874.48
#2024-07-01|1895.27
#2024-07-02|1892.36
#2024-07-03|1926.41
#2024-07-04|1942.60
#2024-07-05|1940.83
#2024-07-08|1930.64
#2024-07-09|1896.37
#2024-07-10|1913.70
#2024-07-11|1936.80
#2024-07-12|1968.38
#2024-07-15|1943.92
#2024-07-16|1923.50
#2024-07-17|1929.70
#2024-07-18|1929.18
#2024-07-19|1912.32
#2024-07-22|1934.34
#2024-07-23|1924.99
#2024-07-24|1902.30
#2024-07-25|1885.13
#2024-07-26|1912.95
#2024-07-29|1887.51
#2024-07-30|1893.73
#2024-07-31|1911.84
#2024-08-01|1867.38
#2024-08-02|1861.82
#2024-08-05|1847.17
#2024-08-06|1835.10
#2024-08-07|1870.11
#2024-08-08|1861.25
#2024-08-09|1870.02
#2024-08-12|1866.12
#2024-08-13|1877.46
#2024-08-14|1906.46
#2024-08-15|1920.66
#2024-08-16|1928.90
#2024-08-19|1954.66
#2024-08-20|1959.10
#2024-08-21|1971.83
#2024-08-22|1970.19
#2024-08-23|1994.47
#2024-08-26|1997.42
#2024-08-27|1987.39
#2024-08-28|1984.38
#2024-08-29|1991.97
#2024-08-30|1988.54
#2024-09-02|1993.00
#2024-09-03|1971.46
#2024-09-04|1958.81
#2024-09-05|1934.13
#2024-09-06|1920.95
#2024-09-09|1927.33
#2024-09-10|1920.50
#2024-09-11|1916.42
#2024-09-12|1931.59
#2024-09-13|1947.09
#2024-09-16|1948.35
#2024-09-17|1957.39
#2024-09-18|1943.85
#2024-09-19|1991.44
#2024-09-20|1963.71
#2024-09-23|1965.35
#2024-09-24|1994.37
#2024-09-25|1988.49
#2024-09-26|2037.89
#2024-09-27|2051.80
#2024-09-30|2013.26
#2024-10-01|1979.31
#2024-10-02|1974.63
#2024-10-03|1946.33
#2024-10-04|1952.59
#2024-10-07|1963.95
#2024-10-08|1947.83
#2024-10-09|1952.70
#2024-10-10|1943.80
#2024-10-11|1958.04
#2024-10-14|1958.70
#2024-10-15|1933.78
#2024-10-16|1919.02
#2024-10-17|1933.93
#2024-10-18|1946.36
#2024-10-21|1922.96
#2024-10-22|1919.24
#2024-10-23|1902.33
#2024-10-24|1909.10
#2024-10-25|1913.34
#2024-10-28|1925.72
#2024-10-29|1911.23
#2024-10-30|1901.41
#2024-10-31|1875.94
#2024-11-01|1889.31
#2024-11-04|1888.03
#2024-11-05|1897.62
#2024-11-06|1859.05
#2024-11-07|1887.19
#2024-11-08|1853.21
#2024-11-11|1858.20
#2024-11-12|1800.77
#2024-11-13|1795.75
#2024-11-14|1816.41
#2024-11-15|1797.62
#2024-11-18|1806.23
#2024-11-19|1796.91
#2024-11-20|1777.85
#2024-11-21|1780.64
#2024-11-22|1774.11
#2024-11-25|1788.09
#2024-11-26|1773.75
#2024-11-27|1776.44
#2024-11-28|1780.95
#2024-11-29|1796.54
#2024-12-02|1786.54
#2024-12-03|1799.61
#2024-12-04|1813.69
#2024-12-05|1824.73
#2024-12-06|1847.45
#2024-12-09|1865.67
#2024-12-10|1827.65
#2024-12-11|1832.99
#2024-12-12|1830.14
#2024-12-13|1829.78
#2024-12-16|1820.82
#2024-12-17|1823.42
#2024-12-18|1822.92
#2024-12-19|1785.05
#2024-12-20|1782.93
#2024-12-23|1781.51
#2024-12-24|1783.81
#2024-12-25|1783.81
#2024-12-26|1786.82
#2024-12-27|1807.17
#2024-12-30|1788.99
#2024-12-31|1800.70
#2025-01-01|1800.70
#2025-01-02|1790.36
#2025-01-03|1766.04
#2025-01-06|1825.16
#2025-01-07|1833.13
#2025-01-08|1811.22
#2025-01-09|1820.59
#2025-01-10|1797.19
#2025-01-13|1783.14
#2025-01-14|1803.40
#2025-01-15|1815.06
#2025-01-16|1858.26
#2025-01-17|1876.47
#2025-01-20|1899.15
#2025-01-21|1909.92
#2025-01-22|1932.11
#2025-01-23|1942.26
#2025-01-24|1973.68
#2025-01-27|1964.17
#2025-01-28|1946.64
#2025-01-29|1937.78
#2025-01-30|1956.24
#2025-01-31|1951.58
#2025-02-03|1914.52
#2025-02-04|1938.93
#2025-02-05|1942.69
#2025-02-06|1957.82
#2025-02-07|1943.08
#2025-02-10|1946.31
#2025-02-11|1956.32
#2025-02-12|1964.77
#2025-02-13|2006.88
#2025-02-14|2023.91
#2025-02-17|2020.18
#2025-02-18|2022.93
#2025-02-19|1990.50
#2025-02-20|2005.48
#2025-02-21|2009.64
#2025-02-24|1994.25
#2025-02-25|1989.37
#2025-02-26|2015.70
#2025-02-27|1988.50
#2025-02-28|1989.18
#2025-03-03|2027.60
#2025-03-04|1999.71
#2025-03-05|2072.92
#2025-03-06|2084.95
#2025-03-07|2074.92
#2025-03-10|2050.83
#2025-03-11|2041.56
#2025-03-12|2053.61
#2025-03-13|2028.14
#2025-03-14|2054.20
#2025-03-17|2074.11
#2025-03-18|2083.99
#2025-03-19|2089.15
#2025-03-20|2064.05
#2025-03-21|2044.32
#2025-03-24|2033.71
#2025-03-25|2057.26
#2025-03-26|2034.65
#2025-03-27|2028.03
#2025-03-28|2015.88
#2025-03-31|1981.05
#2025-04-01|2006.15
#2025-04-02|2010.03
#2025-04-03|1945.98
#2025-04-04|1889.79
#2025-04-07|1786.30
#2025-04-08|1831.50
#2025-04-09|1789.59
#2025-04-10|1883.43
#2025-04-11|1902.22
#2025-04-14|1951.55
#2025-04-15|1953.82
#2025-04-16|1964.02
#2025-04-17|1944.61
#2025-04-18|1944.61
#2025-04-21|1969.96
#2025-04-22|1979.01
#2025-04-23|1997.66
#2025-04-24|2004.81
#2025-04-25|2011.88
#2025-04-28|2024.94
#2025-04-29|2020.07
#2025-04-30|2025.99
#2025-05-01|2010.67
#2025-05-02|2075.60
#2025-05-05|2057.83
#2025-05-06|2050.00
#2025-05-07|2032.81
#2025-05-08|2034.18
#2025-05-09|2045.07
#2025-05-12|2041.83
#2025-05-13|2055.87
#2025-05-14|2053.30
#2025-05-15|2052.77
#2025-05-16|2056.90
#2025-05-19|2072.97
#2025-05-20|2090.19
#2025-05-21|2095.23
#2025-05-22|2072.70
#2025-05-23|2050.20
#2025-05-26|2080.86
#2025-05-27|2072.72
#2025-05-28|2055.96
#2025-05-29|2061.86
#2025-05-30|2055.99
#2025-06-02|2069.54
#2025-06-03|2069.47
#2025-06-04|2089.07
#2025-06-05|2086.11
#2025-06-06|2076.58
#2025-06-09|2075.16
#2025-06-10|2080.01
#2025-06-11|2081.20
#2025-06-12|2097.16
#2025-06-13|2069.26
#2025-06-16|2092.22
#2025-06-17|2066.75
#2025-06-18|2057.60
#2025-06-19|2024.11
#2025-06-20|2043.54
#2025-06-23|2031.65
#2025-06-24|2065.98
#2025-06-25|2049.21
#2025-06-26|2063.29
#2025-06-27|2101.13
#2025-06-30|2098.96
#2025-07-01|2108.50
#2025-07-02|2126.32
#2025-07-03|2127.28
#2025-07-04|2116.71
#2025-07-07|2117.10
#2025-07-08|2121.46
#2025-07-09|2157.36
#2025-07-10|2157.46
#2025-07-11|2139.79
#2025-07-14|2132.11
#2025-07-15|2107.68
#2025-07-16|2096.56
#2025-07-17|2121.72
#2025-07-18|2130.62
#2025-07-21|2130.41
#2025-07-22|2119.15
#2025-07-23|2151.96
#2025-07-24|2150.57
#2025-07-25|2149.94
#2025-07-28|2123.45
#2025-07-29|2118.61
#2025-07-30|2113.11
#2025-07-31|2077.25
#2025-08-01|2034.42
#2025-08-04|2061.64
#2025-08-05|2058.26
#2025-08-06|2073.05
#2025-08-07|2089.91
#2025-08-08|2103.56
#2025-08-11|2080.04
#2025-08-12|2105.49
#2025-08-13|2133.57
#2025-08-14|2141.02
#2025-08-15|2165.22
#2025-08-18|2145.91
#2025-08-19|2173.12
#2025-08-20|2172.10
#2025-08-21|2153.47
#2025-08-22|2178.50
#2025-08-25|2140.06
#2025-08-26|2099.73
#2025-08-27|2102.60
#2025-08-28|2121.53
#2025-08-29|2110.07
#2025-09-01|2112.51
#2025-09-02|2092.89
#2025-09-03|2113.26
#2025-09-04|2097.63
#2025-09-05|2107.30
#2025-09-08|2125.86
#2025-09-09|2126.70
#2025-09-10|2128.06
#2025-09-11|2142.84
#2025-09-12|2143.62
#2025-09-15|2170.19
#2025-09-16|2166.90
#2025-09-17|2157.15
#2025-09-18|2161.92
#2025-09-19|2157.70
#2025-09-22|2154.74
#2025-09-23|2170.43
#2025-09-24|2148.59
#2025-09-25|2128.14
#2025-09-26|2154.59
#2025-09-29|2164.36
#2025-09-30|2171.47
#2025-10-01|2189.51
#2025-10-02|2207.62
#2025-10-03|2218.91
#2025-10-06|2180.90
#2025-10-07|2173.53
#2025-10-08|2190.74
#2025-10-09|2177.86
#2025-10-10|2145.00
#2025-10-13|2144.67
#2025-10-14|2151.04
#2025-10-15|2202.63
#2025-10-16|2242.52
#2025-10-17|2236.89
#2025-10-20|2241.86
#2025-10-21|2243.76
#2025-10-22|2229.50
#2025-10-23|2240.11
#2025-10-24|2240.41
#2025-10-27|2246.56
#2025-10-28|2242.42
#2025-10-29|2240.14
#2025-10-30|2211.75
#2025-10-31|2197.72
#2025-11-03|2191.72
#2025-11-04|2175.30
#2025-11-05|2173.50
#2025-11-06|2152.59
#2025-11-07|2155.42
#2025-11-10|2179.41
#2025-11-11|2215.45
#2025-11-12|2240.07
#2025-11-13|2245.69
#2025-11-14|2225.04
#2025-11-17|2208.85
#2025-11-18|2165.93
#2025-11-19|2154.73
#2025-11-20|2162.25
#2025-11-21|2154.71
#2025-11-24|2151.59
#2025-11-25|2174.22
#2025-11-26|2201.38
#2025-11-27|2201.52
#2025-11-28|2209.35
#2025-12-01|2204.93
#2025-12-02|2193.65
#2025-12-03|2205.70
#2025-12-04|2215.49
#2025-12-05|2206.91
#2025-12-08|2201.14
#2025-12-09|2185.42
#2025-12-10|2179.57
#2025-12-11|2217.09
#2025-12-12|2207.97
#2025-12-15|2227.49
#2025-12-16|2223.29
#2025-12-17|2214.42
#2025-12-18|2228.06
#2025-12-19|2225.17
#2025-12-22|2228.43
#2025-12-23|2227.06
#2025-12-24|2227.36
#2025-12-25|2227.36
#2025-12-26|2227.17
#2025-12-29|2226.32
#2025-12-30|2240.87
#2025-12-31|2233.19
#2026-01-01|2233.19
#2026-01-02|2246.50
#2026-01-05|2241.49
#2026-01-06|2247.69
#2026-01-07|2243.58
#2026-01-08|2242.18
#2026-01-09|2273.22
#2026-01-12|2283.19
#2026-01-13|2276.17
#2026-01-14|2272.43
#2026-01-15|2255.18
#2026-01-16|2239.68
#2026-01-19|2206.35
#2026-01-20|2209.47
#2026-01-21|2203.40
#2026-01-22|2226.70
#2026-01-23|2230.96
#2026-01-26|2253.76
#2026-01-27|2271.45
#2026-01-28|2239.84
#2026-01-29|2242.43
#2026-01-30|2250.25
#2026-02-02|2242.58
#2026-02-03|2249.53
#2026-02-04|2268.28
#2026-02-05|2260.25
#2026-02-06|2280.83
#2026-02-09|2311.63
#2026-02-10|2310.20
#2026-02-11|2295.17
#2026-02-12|2309.43
#2026-02-13|2292.37
#2026-02-16|2295.23
#2026-02-17|2299.89
#2026-02-18|2320.99
#2026-02-19|2300.35
#2026-02-20|2339.04
#2026-02-23|2334.84
#2026-02-24|2334.43
#2026-02-25|2352.64
#2026-02-26|2367.95
#2026-02-27|2354.06
#2026-03-02|2279.07
#2026-03-03|2180.14
#2026-03-04|2208.73
#2026-03-05|2162.83
#2026-03-06|2150.56
#2026-03-09|2134.26
#2026-03-10|2182.25
#2026-03-11|2163.12
#2026-03-12|2140.28
#2026-03-13|2105.78
#2026-03-16|2120.69
#2026-03-17|2136.51
#2026-03-18|2135.72
#2026-03-19|2094.49
#2026-03-20|2060.57
#2026-03-23|2084.74
#2026-03-24|2086.10
#2026-03-25|2112.54
#2026-03-26|2085.83
#2026-03-27|2063.31
#2026-03-30|2072.14
#2026-03-31|2093.20
#2026-04-01|2155.04