Table Data - NASDAQ France Small Cap Index
| Title | NASDAQ France Small Cap Index |
|---|---|
| Series ID | NASDAQNQFRSC |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:46 PM CST |
| Notes | For more information about this series, see: NQFRSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 577.03 |
| 2001-04-02 | 577.24 |
| 2001-04-03 | 562.63 |
| 2001-04-04 | 570.45 |
| 2001-04-05 | 577.71 |
| 2001-04-06 | 579.10 |
| 2001-04-09 | 581.46 |
| 2001-04-10 | 580.60 |
| 2001-04-11 | 584.86 |
| 2001-04-12 | 592.61 |
| 2001-04-13 | . |
| 2001-04-16 | 586.51 |
| 2001-04-17 | 580.95 |
| 2001-04-18 | 591.63 |
| 2001-04-19 | 601.84 |
| 2001-04-20 | 610.28 |
| 2001-04-23 | 606.30 |
| 2001-04-24 | 604.42 |
| 2001-04-25 | 608.06 |
| 2001-04-26 | 617.64 |
| 2001-04-27 | 618.78 |
| 2001-04-30 | 622.21 |
| 2001-05-01 | 625.51 |
| 2001-05-02 | 627.33 |
| 2001-05-03 | 623.26 |
| 2001-05-04 | 619.59 |
| 2001-05-07 | 619.53 |
| 2001-05-08 | 618.74 |
| 2001-05-09 | 612.56 |
| 2001-05-10 | 616.18 |
| 2001-05-11 | 611.06 |
| 2001-05-14 | 603.32 |
| 2001-05-15 | 610.37 |
| 2001-05-16 | 615.68 |
| 2001-05-17 | 618.39 |
| 2001-05-18 | 616.48 |
| 2001-05-21 | 612.75 |
| 2001-05-22 | 615.48 |
| 2001-05-23 | 610.97 |
| 2001-05-24 | 607.80 |
| 2001-05-25 | 605.36 |
| 2001-05-28 | . |
| 2001-05-29 | 606.24 |
| 2001-05-30 | 605.81 |
| 2001-05-31 | 592.48 |
| 2001-06-01 | 593.42 |
| 2001-06-04 | 594.19 |
| 2001-06-05 | 599.83 |
| 2001-06-06 | 597.44 |
| 2001-06-07 | 598.00 |
| 2001-06-08 | 597.91 |
| 2001-06-11 | 587.93 |
| 2001-06-12 | 579.34 |
| 2001-06-13 | 581.65 |
| 2001-06-14 | 576.97 |
| 2001-06-15 | 572.35 |
| 2001-06-18 | 564.39 |
| 2001-06-19 | 562.40 |
| 2001-06-20 | 549.46 |
| 2001-06-21 | 545.28 |
| 2001-06-22 | 549.69 |
| 2001-06-25 | 552.19 |
| 2001-06-26 | 546.80 |
| 2001-06-27 | 542.84 |
| 2001-06-28 | 539.13 |
| 2001-06-29 | 544.41 |
| 2001-07-02 | 546.23 |
| 2001-07-03 | 546.22 |
| 2001-07-04 | . |
| 2001-07-05 | 531.89 |
| 2001-07-06 | 525.22 |
| 2001-07-09 | 529.72 |
| 2001-07-10 | 535.45 |
| 2001-07-11 | 534.65 |
| 2001-07-12 | 532.97 |
| 2001-07-13 | 532.83 |
| 2001-07-16 | 536.93 |
| 2001-07-17 | 531.34 |
| 2001-07-18 | 539.90 |
| 2001-07-19 | 542.97 |
| 2001-07-20 | 542.04 |
| 2001-07-23 | 538.57 |
| 2001-07-24 | 540.33 |
| 2001-07-25 | 538.33 |
| 2001-07-26 | 537.61 |
| 2001-07-27 | 538.93 |
| 2001-07-30 | 546.40 |
| 2001-07-31 | 549.43 |
| 2001-08-01 | 552.47 |
| 2001-08-02 | 560.03 |
| 2001-08-03 | 557.47 |
| 2001-08-06 | 550.92 |
| 2001-08-07 | 548.21 |
| 2001-08-08 | 545.55 |
| 2001-08-09 | 544.17 |
| 2001-08-10 | 546.21 |
| 2001-08-13 | 551.41 |
| 2001-08-14 | 553.47 |
| 2001-08-15 | 562.67 |
| 2001-08-16 | 558.62 |
| 2001-08-17 | 555.93 |
| 2001-08-20 | 554.29 |
| 2001-08-21 | 556.15 |
| 2001-08-22 | 560.40 |
| 2001-08-23 | 555.88 |
| 2001-08-24 | 558.75 |
| 2001-08-27 | 560.11 |
| 2001-08-28 | 556.57 |
| 2001-08-29 | 557.16 |
| 2001-08-30 | 550.36 |
| 2001-08-31 | 546.24 |
| 2001-09-03 | . |
| 2001-09-04 | 523.76 |
| 2001-09-05 | 513.98 |
| 2001-09-06 | 501.77 |
| 2001-09-07 | 500.86 |
| 2001-09-10 | 487.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 428.01 |
| 2001-09-18 | 427.28 |
| 2001-09-19 | 426.15 |
| 2001-09-20 | 407.78 |
| 2001-09-21 | 383.30 |
| 2001-09-24 | 397.65 |
| 2001-09-25 | 410.21 |
| 2001-09-26 | 424.38 |
| 2001-09-27 | 418.23 |
| 2001-09-28 | 417.75 |
| 2001-10-01 | 419.67 |
| 2001-10-02 | 417.78 |
| 2001-10-03 | 418.28 |
| 2001-10-04 | 427.48 |
| 2001-10-05 | 433.43 |
| 2001-10-08 | 433.13 |
| 2001-10-09 | 437.81 |
| 2001-10-10 | 446.43 |
| 2001-10-11 | 453.89 |
| 2001-10-12 | 452.90 |
| 2001-10-15 | 446.06 |
| 2001-10-16 | 453.60 |
| 2001-10-17 | 459.61 |
| 2001-10-18 | 453.71 |
| 2001-10-19 | 449.29 |
| 2001-10-22 | 449.10 |
| 2001-10-23 | 458.24 |
| 2001-10-24 | 467.35 |
| 2001-10-25 | 463.81 |
| 2001-10-26 | 472.10 |
| 2001-10-29 | 472.89 |
| 2001-10-30 | 462.93 |
| 2001-10-31 | 460.99 |
| 2001-11-01 | 464.46 |
| 2001-11-02 | 465.95 |
| 2001-11-05 | 470.16 |
| 2001-11-06 | 469.49 |
| 2001-11-07 | 471.95 |
| 2001-11-08 | 478.64 |
| 2001-11-09 | 473.23 |
| 2001-11-12 | 467.57 |
| 2001-11-13 | 476.38 |
| 2001-11-14 | 485.49 |
| 2001-11-15 | 493.00 |
| 2001-11-16 | 494.31 |
| 2001-11-19 | 505.05 |
| 2001-11-20 | 499.57 |
| 2001-11-21 | 491.51 |
| 2001-11-22 | . |
| 2001-11-23 | 496.20 |
| 2001-11-26 | 500.79 |
| 2001-11-27 | 503.68 |
| 2001-11-28 | 501.61 |
| 2001-11-29 | 502.45 |
| 2001-11-30 | 509.81 |
| 2001-12-03 | 502.50 |
| 2001-12-04 | 507.59 |
| 2001-12-05 | 520.22 |
| 2001-12-06 | 527.33 |
| 2001-12-07 | 525.93 |
| 2001-12-10 | 520.00 |
| 2001-12-11 | 518.14 |
| 2001-12-12 | 520.04 |
| 2001-12-13 | 509.77 |
| 2001-12-14 | 509.66 |
| 2001-12-17 | 515.67 |
| 2001-12-18 | 512.02 |
| 2001-12-19 | 509.19 |
| 2001-12-20 | 504.81 |
| 2001-12-21 | 498.80 |
| 2001-12-24 | 494.89 |
| 2001-12-25 | . |
| 2001-12-26 | 495.34 |
| 2001-12-27 | 504.20 |
| 2001-12-28 | 505.07 |
| 2001-12-31 | 510.00 |
| 2002-01-01 | . |
| 2002-01-02 | 522.85 |
| 2002-01-03 | 530.41 |
| 2002-01-04 | 533.46 |
| 2002-01-07 | 532.35 |
| 2002-01-08 | 528.24 |
| 2002-01-09 | 531.64 |
| 2002-01-10 | 531.90 |
| 2002-01-11 | 535.01 |
| 2002-01-14 | 532.00 |
| 2002-01-15 | 528.66 |
| 2002-01-16 | 521.07 |
| 2002-01-17 | 519.22 |
| 2002-01-18 | 518.85 |
| 2002-01-21 | . |
| 2002-01-22 | 516.66 |
| 2002-01-23 | 515.58 |
| 2002-01-24 | 519.28 |
| 2002-01-25 | 510.85 |
| 2002-01-28 | 511.25 |
| 2002-01-29 | 511.02 |
| 2002-01-30 | 505.44 |
| 2002-01-31 | 511.82 |
| 2002-02-01 | 510.27 |
| 2002-02-04 | 511.06 |
| 2002-02-05 | 505.98 |
| 2002-02-06 | 501.93 |
| 2002-02-07 | 498.75 |
| 2002-02-08 | 501.67 |
| 2002-02-11 | 509.20 |
| 2002-02-12 | 507.98 |
| 2002-02-13 | 506.24 |
| 2002-02-14 | 509.03 |
| 2002-02-15 | 506.54 |
| 2002-02-18 | . |
| 2002-02-19 | 499.00 |
| 2002-02-20 | 495.60 |
| 2002-02-21 | 498.92 |
| 2002-02-22 | 496.79 |
| 2002-02-25 | 502.41 |
| 2002-02-26 | 507.66 |
| 2002-02-27 | 511.25 |
| 2002-02-28 | 512.91 |
| 2002-03-01 | 517.22 |
| 2002-03-04 | 532.65 |
| 2002-03-05 | 532.30 |
| 2002-03-06 | 540.11 |
| 2002-03-07 | 549.39 |
| 2002-03-08 | 547.42 |
| 2002-03-11 | 547.80 |
| 2002-03-12 | 538.67 |
| 2002-03-13 | 540.64 |
| 2002-03-14 | 546.92 |
| 2002-03-15 | 549.88 |
| 2002-03-18 | 554.45 |
| 2002-03-19 | 555.36 |
| 2002-03-20 | 553.47 |
| 2002-03-21 | 550.62 |
| 2002-03-22 | 550.07 |
| 2002-03-25 | 550.17 |
| 2002-03-26 | 549.82 |
| 2002-03-27 | 546.96 |
| 2002-03-28 | 552.81 |
| 2002-03-29 | . |
| 2002-04-01 | 557.37 |
| 2002-04-02 | 555.65 |
| 2002-04-03 | 555.86 |
| 2002-04-04 | 554.20 |
| 2002-04-05 | 551.12 |
| 2002-04-08 | 541.80 |
| 2002-04-09 | 543.56 |
| 2002-04-10 | 550.28 |
| 2002-04-11 | 550.71 |
| 2002-04-12 | 547.80 |
| 2002-04-15 | 550.48 |
| 2002-04-16 | 555.08 |
| 2002-04-17 | 561.33 |
| 2002-04-18 | 564.76 |
| 2002-04-19 | 562.59 |
| 2002-04-22 | 558.66 |
| 2002-04-23 | 558.33 |
| 2002-04-24 | 559.55 |
| 2002-04-25 | 559.32 |
| 2002-04-26 | 561.03 |
| 2002-04-29 | 559.68 |
| 2002-04-30 | 559.31 |
| 2002-05-01 | 562.47 |
| 2002-05-02 | 555.08 |
| 2002-05-03 | 562.04 |
| 2002-05-06 | 562.82 |
| 2002-05-07 | 557.96 |
| 2002-05-08 | 562.64 |
| 2002-05-09 | 564.89 |
| 2002-05-10 | 565.40 |
| 2002-05-13 | 563.38 |
| 2002-05-14 | 562.70 |
| 2002-05-15 | 564.04 |
| 2002-05-16 | 566.47 |
| 2002-05-17 | 573.94 |
| 2002-05-20 | 573.89 |
| 2002-05-21 | 568.76 |
| 2002-05-22 | 565.43 |
| 2002-05-23 | 559.55 |
| 2002-05-24 | 558.00 |
| 2002-05-27 | . |
| 2002-05-28 | 559.25 |
| 2002-05-29 | 558.67 |
| 2002-05-30 | 557.59 |
| 2002-05-31 | 559.68 |
| 2002-06-03 | 560.88 |
| 2002-06-04 | 554.01 |
| 2002-06-05 | 551.05 |
| 2002-06-06 | 553.27 |
| 2002-06-07 | 546.28 |
| 2002-06-10 | 548.42 |
| 2002-06-11 | 546.22 |
| 2002-06-12 | 541.01 |
| 2002-06-13 | 534.52 |
| 2002-06-14 | 526.02 |
| 2002-06-17 | 532.44 |
| 2002-06-18 | 538.78 |
| 2002-06-19 | 537.24 |
| 2002-06-20 | 535.02 |
| 2002-06-21 | 532.70 |
| 2002-06-24 | 523.19 |
| 2002-06-25 | 522.80 |
| 2002-06-26 | 519.73 |
| 2002-06-27 | 524.13 |
| 2002-06-28 | 539.43 |
| 2002-07-01 | 541.22 |
| 2002-07-02 | 529.17 |
| 2002-07-03 | 515.38 |
| 2002-07-04 | . |
| 2002-07-05 | 519.61 |
| 2002-07-08 | 529.85 |
| 2002-07-09 | 533.65 |
| 2002-07-10 | 519.10 |
| 2002-07-11 | 508.16 |
| 2002-07-12 | 510.20 |
| 2002-07-15 | 508.30 |
| 2002-07-16 | 500.81 |
| 2002-07-17 | 503.96 |
| 2002-07-18 | 510.59 |
| 2002-07-19 | 506.45 |
| 2002-07-22 | 488.86 |
| 2002-07-23 | 475.34 |
| 2002-07-24 | 455.34 |
| 2002-07-25 | 473.00 |
| 2002-07-26 | 463.44 |
| 2002-07-29 | 467.22 |
| 2002-07-30 | 474.58 |
| 2002-07-31 | 472.41 |
| 2002-08-01 | 471.23 |
| 2002-08-02 | 465.70 |
| 2002-08-05 | 464.43 |
| 2002-08-06 | 448.36 |
| 2002-08-07 | 451.64 |
| 2002-08-08 | 454.57 |
| 2002-08-09 | 462.54 |
| 2002-08-12 | 460.60 |
| 2002-08-13 | 463.18 |
| 2002-08-14 | 459.98 |
| 2002-08-15 | 460.70 |
| 2002-08-16 | 461.67 |
| 2002-08-19 | 462.07 |
| 2002-08-20 | 464.55 |
| 2002-08-21 | 471.77 |
| 2002-08-22 | 473.90 |
| 2002-08-23 | 474.70 |
| 2002-08-26 | 473.19 |
| 2002-08-27 | 480.58 |
| 2002-08-28 | 479.36 |
| 2002-08-29 | 475.58 |
| 2002-08-30 | 475.37 |
| 2002-09-02 | . |
| 2002-09-03 | 470.40 |
| 2002-09-04 | 466.80 |
| 2002-09-05 | 460.43 |
| 2002-09-06 | 460.22 |
| 2002-09-09 | 452.65 |
| 2002-09-10 | 453.02 |
| 2002-09-11 | 453.92 |
| 2002-09-12 | 448.77 |
| 2002-09-13 | 445.57 |
| 2002-09-16 | 435.74 |
| 2002-09-17 | 433.99 |
| 2002-09-18 | 424.95 |
| 2002-09-19 | 419.77 |
| 2002-09-20 | 416.24 |
| 2002-09-23 | 404.48 |
| 2002-09-24 | 392.62 |
| 2002-09-25 | 396.77 |
| 2002-09-26 | 406.37 |
| 2002-09-27 | 408.46 |
| 2002-09-30 | 397.58 |
| 2002-10-01 | 394.89 |
| 2002-10-02 | 400.48 |
| 2002-10-03 | 398.28 |
| 2002-10-04 | 390.83 |
| 2002-10-07 | 385.14 |
| 2002-10-08 | 379.58 |
| 2002-10-09 | 378.51 |
| 2002-10-10 | 378.63 |
| 2002-10-11 | 395.43 |
| 2002-10-14 | 391.55 |
| 2002-10-15 | 408.25 |
| 2002-10-16 | 408.83 |
| 2002-10-17 | 421.99 |
| 2002-10-18 | 425.21 |
| 2002-10-21 | 429.39 |
| 2002-10-22 | 429.99 |
| 2002-10-23 | 415.95 |
| 2002-10-24 | 420.18 |
| 2002-10-25 | 417.45 |
| 2002-10-28 | 430.44 |
| 2002-10-29 | 422.44 |
| 2002-10-30 | 425.51 |
| 2002-10-31 | 439.04 |
| 2002-11-01 | 441.03 |
| 2002-11-04 | 461.31 |
| 2002-11-05 | 457.32 |
| 2002-11-06 | 452.91 |
| 2002-11-07 | 448.14 |
| 2002-11-08 | 444.66 |
| 2002-11-11 | 440.98 |
| 2002-11-12 | 441.33 |
| 2002-11-13 | 437.90 |
| 2002-11-14 | 445.48 |
| 2002-11-15 | 447.96 |
| 2002-11-18 | 453.84 |
| 2002-11-19 | 452.03 |
| 2002-11-20 | 446.10 |
| 2002-11-21 | 463.81 |
| 2002-11-22 | 465.18 |
| 2002-11-25 | 462.49 |
| 2002-11-26 | 458.81 |
| 2002-11-27 | 464.40 |
| 2002-11-28 | . |
| 2002-11-29 | 476.12 |
| 2002-12-02 | 477.97 |
| 2002-12-03 | 468.81 |
| 2002-12-04 | 461.72 |
| 2002-12-05 | 461.07 |
| 2002-12-06 | 458.43 |
| 2002-12-09 | 452.28 |
| 2002-12-10 | 454.17 |
| 2002-12-11 | 456.34 |
| 2002-12-12 | 456.40 |
| 2002-12-13 | 452.88 |
| 2002-12-16 | 452.94 |
| 2002-12-17 | 454.80 |
| 2002-12-18 | 443.57 |
| 2002-12-19 | 437.85 |
| 2002-12-20 | 443.43 |
| 2002-12-23 | 439.28 |
| 2002-12-24 | 442.31 |
| 2002-12-25 | . |
| 2002-12-26 | 443.43 |
| 2002-12-27 | 443.93 |
| 2002-12-30 | 444.51 |
| 2002-12-31 | 449.46 |
| 2003-01-01 | . |
| 2003-01-02 | 456.33 |
| 2003-01-03 | 461.15 |
| 2003-01-06 | 467.40 |
| 2003-01-07 | 464.05 |
| 2003-01-08 | 453.28 |
| 2003-01-09 | 455.27 |
| 2003-01-10 | 462.91 |
| 2003-01-13 | 465.25 |
| 2003-01-14 | 471.60 |
| 2003-01-15 | 470.67 |
| 2003-01-16 | 469.59 |
| 2003-01-17 | 462.94 |
| 2003-01-20 | . |
| 2003-01-21 | 458.34 |
| 2003-01-22 | 451.16 |
| 2003-01-23 | 455.00 |
| 2003-01-24 | 454.98 |
| 2003-01-27 | 445.54 |
| 2003-01-28 | 447.80 |
| 2003-01-29 | 445.28 |
| 2003-01-30 | 446.18 |
| 2003-01-31 | 443.34 |
| 2003-02-03 | 446.68 |
| 2003-02-04 | 444.90 |
| 2003-02-05 | 441.50 |
| 2003-02-06 | 441.21 |
| 2003-02-07 | 436.11 |
| 2003-02-10 | 427.80 |
| 2003-02-11 | 428.82 |
| 2003-02-12 | 426.39 |
| 2003-02-13 | 426.07 |
| 2003-02-14 | 427.42 |
| 2003-02-17 | . |
| 2003-02-18 | 427.32 |
| 2003-02-19 | 426.67 |
| 2003-02-20 | 421.38 |
| 2003-02-21 | 417.49 |
| 2003-02-24 | 414.91 |
| 2003-02-25 | 402.87 |
| 2003-02-26 | 399.40 |
| 2003-02-27 | 398.09 |
| 2003-02-28 | 404.48 |
| 2003-03-03 | 404.48 |
| 2003-03-04 | 396.69 |
| 2003-03-05 | 393.52 |
| 2003-03-06 | 391.10 |
| 2003-03-07 | 389.51 |
| 2003-03-10 | 383.20 |
| 2003-03-11 | 379.37 |
| 2003-03-12 | 367.28 |
| 2003-03-13 | 369.98 |
| 2003-03-14 | 383.57 |
| 2003-03-17 | 386.32 |
| 2003-03-18 | 388.16 |
| 2003-03-19 | 391.52 |
| 2003-03-20 | 390.91 |
| 2003-03-21 | 396.21 |
| 2003-03-24 | 387.51 |
| 2003-03-25 | 387.76 |
| 2003-03-26 | 389.64 |
| 2003-03-27 | 384.96 |
| 2003-03-28 | 384.94 |
| 2003-03-31 | 382.28 |
| 2003-04-01 | 385.69 |
| 2003-04-02 | 390.17 |
| 2003-04-03 | 394.79 |
| 2003-04-04 | 393.57 |
| 2003-04-07 | 406.32 |
| 2003-04-08 | 403.60 |
| 2003-04-09 | 404.38 |
| 2003-04-10 | 404.81 |
| 2003-04-11 | 405.21 |
| 2003-04-14 | 408.10 |
| 2003-04-15 | 413.88 |
| 2003-04-16 | 417.98 |
| 2003-04-17 | 421.63 |
| 2003-04-18 | . |
| 2003-04-21 | 419.81 |
| 2003-04-22 | 427.97 |
| 2003-04-23 | 439.57 |
| 2003-04-24 | 441.77 |
| 2003-04-25 | 441.72 |
| 2003-04-28 | 449.67 |
| 2003-04-29 | 454.99 |
| 2003-04-30 | 461.22 |
| 2003-05-01 | 465.46 |
| 2003-05-02 | 466.31 |
| 2003-05-05 | 475.48 |
| 2003-05-06 | 486.63 |
| 2003-05-07 | 491.42 |
| 2003-05-08 | 490.02 |
| 2003-05-09 | 489.21 |
| 2003-05-12 | 490.92 |
| 2003-05-13 | 493.48 |
| 2003-05-14 | 499.71 |
| 2003-05-15 | 498.12 |
| 2003-05-16 | 504.42 |
| 2003-05-19 | 496.21 |
| 2003-05-20 | 492.15 |
| 2003-05-21 | 491.17 |
| 2003-05-22 | 499.46 |
| 2003-05-23 | 500.24 |
| 2003-05-26 | . |
| 2003-05-27 | 503.86 |
| 2003-05-28 | 507.98 |
| 2003-05-29 | 515.20 |
| 2003-05-30 | 518.59 |
| 2003-06-02 | 523.69 |
| 2003-06-03 | 523.40 |
| 2003-06-04 | 527.48 |
| 2003-06-05 | 536.55 |
| 2003-06-06 | 541.65 |
| 2003-06-09 | 542.96 |
| 2003-06-10 | 537.63 |
| 2003-06-11 | 545.16 |
| 2003-06-12 | 544.20 |
| 2003-06-13 | 541.52 |
| 2003-06-16 | 549.57 |
| 2003-06-17 | 557.57 |
| 2003-06-18 | 545.51 |
| 2003-06-19 | 539.24 |
| 2003-06-20 | 531.44 |
| 2003-06-23 | 521.75 |
| 2003-06-24 | 514.93 |
| 2003-06-25 | 519.35 |
| 2003-06-26 | 513.55 |
| 2003-06-27 | 515.83 |
| 2003-06-30 | 518.09 |
| 2003-07-01 | 515.39 |
| 2003-07-02 | 518.80 |
| 2003-07-03 | 520.67 |
| 2003-07-04 | . |
| 2003-07-07 | 520.91 |
| 2003-07-08 | 523.61 |
| 2003-07-09 | 523.69 |
| 2003-07-10 | 520.02 |
| 2003-07-11 | 519.99 |
| 2003-07-14 | 525.92 |
| 2003-07-15 | 524.49 |
| 2003-07-16 | 524.02 |
| 2003-07-17 | 519.87 |
| 2003-07-18 | 521.42 |
| 2003-07-21 | 523.52 |
| 2003-07-22 | 524.97 |
| 2003-07-23 | 528.43 |
| 2003-07-24 | 533.86 |
| 2003-07-25 | 536.48 |
| 2003-07-28 | 538.69 |
| 2003-07-29 | 537.67 |
| 2003-07-30 | 535.22 |
| 2003-07-31 | 529.83 |
| 2003-08-01 | 530.99 |
| 2003-08-04 | 534.16 |
| 2003-08-05 | 534.80 |
| 2003-08-06 | 530.86 |
| 2003-08-07 | 527.59 |
| 2003-08-08 | 525.85 |
| 2003-08-11 | 527.15 |
| 2003-08-12 | 527.83 |
| 2003-08-13 | 529.49 |
| 2003-08-14 | 530.25 |
| 2003-08-15 | 531.89 |
| 2003-08-18 | 529.25 |
| 2003-08-19 | 530.29 |
| 2003-08-20 | 531.63 |
| 2003-08-21 | 526.26 |
| 2003-08-22 | 524.85 |
| 2003-08-25 | 524.28 |
| 2003-08-26 | 522.19 |
| 2003-08-27 | 524.83 |
| 2003-08-28 | 527.33 |
| 2003-08-29 | 534.21 |
| 2003-09-01 | . |
| 2003-09-02 | 536.56 |
| 2003-09-03 | 547.59 |
| 2003-09-04 | 554.67 |
| 2003-09-05 | 558.18 |
| 2003-09-08 | 564.07 |
| 2003-09-09 | 563.19 |
| 2003-09-10 | 558.19 |
| 2003-09-11 | 555.14 |
| 2003-09-12 | 563.61 |
| 2003-09-15 | 567.99 |
| 2003-09-16 | 568.12 |
| 2003-09-17 | 573.61 |
| 2003-09-18 | 574.67 |
| 2003-09-19 | 575.17 |
| 2003-09-22 | 575.31 |
| 2003-09-23 | 577.59 |
| 2003-09-24 | 578.12 |
| 2003-09-25 | 576.47 |
| 2003-09-26 | 568.60 |
| 2003-09-29 | 569.61 |
| 2003-09-30 | 571.20 |
| 2003-10-01 | 574.19 |
| 2003-10-02 | 576.86 |
| 2003-10-03 | 583.53 |
| 2003-10-06 | 587.62 |
| 2003-10-07 | 590.06 |
| 2003-10-08 | 594.66 |
| 2003-10-09 | 597.30 |
| 2003-10-10 | 599.61 |
| 2003-10-13 | 596.92 |
| 2003-10-14 | 595.73 |
| 2003-10-15 | 597.56 |
| 2003-10-16 | 600.96 |
| 2003-10-17 | 596.80 |
| 2003-10-20 | 600.18 |
| 2003-10-21 | 603.15 |
| 2003-10-22 | 604.83 |
| 2003-10-23 | 602.08 |
| 2003-10-24 | 607.17 |
| 2003-10-27 | 606.05 |
| 2003-10-28 | 606.95 |
| 2003-10-29 | 612.35 |
| 2003-10-30 | 612.38 |
| 2003-10-31 | 607.98 |
| 2003-11-03 | 607.54 |
| 2003-11-04 | 609.96 |
| 2003-11-05 | 608.84 |
| 2003-11-06 | 605.08 |
| 2003-11-07 | 613.22 |
| 2003-11-10 | 615.78 |
| 2003-11-11 | 615.58 |
| 2003-11-12 | 622.61 |
| 2003-11-13 | 629.42 |
| 2003-11-14 | 629.89 |
| 2003-11-17 | 623.16 |
| 2003-11-18 | 628.07 |
| 2003-11-19 | 627.24 |
| 2003-11-20 | 627.46 |
| 2003-11-21 | 630.69 |
| 2003-11-24 | 629.82 |
| 2003-11-25 | 635.62 |
| 2003-11-26 | 641.08 |
| 2003-11-27 | . |
| 2003-11-28 | 644.50 |
| 2003-12-01 | 649.89 |
| 2003-12-02 | 655.34 |
| 2003-12-03 | 655.16 |
| 2003-12-04 | 651.63 |
| 2003-12-05 | 655.11 |
| 2003-12-08 | 655.27 |
| 2003-12-09 | 655.67 |
| 2003-12-10 | 653.41 |
| 2003-12-11 | 647.37 |
| 2003-12-12 | 655.07 |
| 2003-12-15 | 658.29 |
| 2003-12-16 | 653.58 |
| 2003-12-17 | 652.66 |
| 2003-12-18 | 653.95 |
| 2003-12-19 | 647.85 |
| 2003-12-22 | 647.56 |
| 2003-12-23 | 644.69 |
| 2003-12-24 | 648.15 |
| 2003-12-25 | . |
| 2003-12-26 | 647.89 |
| 2003-12-29 | 651.02 |
| 2003-12-30 | 657.57 |
| 2003-12-31 | 663.62 |
| 2004-01-01 | . |
| 2004-01-02 | 670.84 |
| 2004-01-05 | 679.85 |
| 2004-01-06 | 683.37 |
| 2004-01-07 | 680.24 |
| 2004-01-08 | 687.93 |
| 2004-01-09 | 694.96 |
| 2004-01-12 | 691.44 |
| 2004-01-13 | 692.25 |
| 2004-01-14 | 689.72 |
| 2004-01-15 | 688.15 |
| 2004-01-16 | 684.67 |
| 2004-01-19 | . |
| 2004-01-20 | 695.64 |
| 2004-01-21 | 698.99 |
| 2004-01-22 | 702.47 |
| 2004-01-23 | 699.62 |
| 2004-01-26 | 691.20 |
| 2004-01-27 | 702.54 |
| 2004-01-28 | 700.47 |
| 2004-01-29 | 685.27 |
| 2004-01-30 | 692.47 |
| 2004-02-02 | 692.46 |
| 2004-02-03 | 697.95 |
| 2004-02-04 | 688.69 |
| 2004-02-05 | 696.92 |
| 2004-02-06 | 704.11 |
| 2004-02-09 | 706.42 |
| 2004-02-10 | 712.50 |
| 2004-02-11 | 714.76 |
| 2004-02-12 | 725.52 |
| 2004-02-13 | 724.74 |
| 2004-02-16 | . |
| 2004-02-17 | 731.87 |
| 2004-02-18 | 733.00 |
| 2004-02-19 | 727.96 |
| 2004-02-20 | 717.35 |
| 2004-02-23 | 718.18 |
| 2004-02-24 | 724.51 |
| 2004-02-25 | 719.98 |
| 2004-02-26 | 714.46 |
| 2004-02-27 | 719.46 |
| 2004-03-01 | 725.44 |
| 2004-03-02 | 723.23 |
| 2004-03-03 | 714.37 |
| 2004-03-04 | 722.31 |
| 2004-03-05 | 737.92 |
| 2004-03-08 | 738.37 |
| 2004-03-09 | 738.00 |
| 2004-03-10 | 722.80 |
| 2004-03-11 | 708.32 |
| 2004-03-12 | 706.62 |
| 2004-03-15 | 690.57 |
| 2004-03-16 | 697.14 |
| 2004-03-17 | 700.29 |
| 2004-03-18 | 707.30 |
| 2004-03-19 | 704.96 |
| 2004-03-22 | 693.16 |
| 2004-03-23 | 689.42 |
| 2004-03-24 | 682.31 |
| 2004-03-25 | 689.73 |
| 2004-03-26 | 690.06 |
| 2004-03-29 | 698.04 |
| 2004-03-30 | 701.93 |
| 2004-03-31 | 711.61 |
| 2004-04-01 | 722.85 |
| 2004-04-02 | 713.99 |
| 2004-04-05 | 709.24 |
| 2004-04-06 | 706.56 |
| 2004-04-07 | 714.22 |
| 2004-04-08 | 714.03 |
| 2004-04-09 | . |
| 2004-04-12 | 712.02 |
| 2004-04-13 | 706.43 |
| 2004-04-14 | 701.34 |
| 2004-04-15 | 698.45 |
| 2004-04-16 | 702.55 |
| 2004-04-19 | 699.78 |
| 2004-04-20 | 696.76 |
| 2004-04-21 | 690.05 |
| 2004-04-22 | 691.62 |
| 2004-04-23 | 692.83 |
| 2004-04-26 | 697.07 |
| 2004-04-27 | 702.54 |
| 2004-04-28 | 696.14 |
| 2004-04-29 | 696.72 |
| 2004-04-30 | 695.56 |
| 2004-05-03 | 693.95 |
| 2004-05-04 | 701.07 |
| 2004-05-05 | 703.76 |
| 2004-05-06 | 693.55 |
| 2004-05-07 | 680.27 |
| 2004-05-10 | 662.36 |
| 2004-05-11 | 664.52 |
| 2004-05-12 | 663.56 |
| 2004-05-13 | 663.13 |
| 2004-05-14 | 662.94 |
| 2004-05-17 | 661.21 |
| 2004-05-18 | 662.17 |
| 2004-05-19 | 677.38 |
| 2004-05-20 | 669.30 |
| 2004-05-21 | 674.16 |
| 2004-05-24 | 673.76 |
| 2004-05-25 | 678.82 |
| 2004-05-26 | 685.57 |
| 2004-05-27 | 695.97 |
| 2004-05-28 | 691.66 |
| 2004-05-31 | . |
| 2004-06-01 | 691.33 |
| 2004-06-02 | 694.30 |
| 2004-06-03 | 691.97 |
| 2004-06-04 | 695.12 |
| 2004-06-07 | 703.23 |
| 2004-06-08 | 701.33 |
| 2004-06-09 | 695.17 |
| 2004-06-10 | 692.96 |
| 2004-06-11 | . |
| 2004-06-14 | 690.38 |
| 2004-06-15 | 694.03 |
| 2004-06-16 | 692.13 |
| 2004-06-17 | 694.38 |
| 2004-06-18 | 703.55 |
| 2004-06-21 | 704.49 |
| 2004-06-22 | 702.87 |
| 2004-06-23 | 703.91 |
| 2004-06-24 | 712.60 |
| 2004-06-25 | 713.36 |
| 2004-06-28 | 720.78 |
| 2004-06-29 | 716.17 |
| 2004-06-30 | 721.92 |
| 2004-07-01 | 721.93 |
| 2004-07-02 | 727.29 |
| 2004-07-05 | . |
| 2004-07-06 | 718.04 |
| 2004-07-07 | 722.14 |
| 2004-07-08 | 722.21 |
| 2004-07-09 | 720.86 |
| 2004-07-12 | 721.11 |
| 2004-07-13 | 715.04 |
| 2004-07-14 | 716.46 |
| 2004-07-15 | 712.95 |
| 2004-07-16 | 719.99 |
| 2004-07-19 | 718.18 |
| 2004-07-20 | 714.35 |
| 2004-07-21 | 708.89 |
| 2004-07-22 | 704.54 |
| 2004-07-23 | 696.09 |
| 2004-07-26 | 693.28 |
| 2004-07-27 | 689.71 |
| 2004-07-28 | 690.10 |
| 2004-07-29 | 692.77 |
| 2004-07-30 | 692.81 |
| 2004-08-02 | 688.97 |
| 2004-08-03 | 691.02 |
| 2004-08-04 | 686.59 |
| 2004-08-05 | 688.97 |
| 2004-08-06 | 692.05 |
| 2004-08-09 | 683.38 |
| 2004-08-10 | 689.43 |
| 2004-08-11 | 679.31 |
| 2004-08-12 | 675.09 |
| 2004-08-13 | 683.83 |
| 2004-08-16 | 685.86 |
| 2004-08-17 | 687.73 |
| 2004-08-18 | 686.90 |
| 2004-08-19 | 692.99 |
| 2004-08-20 | 692.38 |
| 2004-08-23 | 690.69 |
| 2004-08-24 | 686.66 |
| 2004-08-25 | 686.96 |
| 2004-08-26 | 689.26 |
| 2004-08-27 | 687.76 |
| 2004-08-30 | 687.01 |
| 2004-08-31 | 691.39 |
| 2004-09-01 | 694.05 |
| 2004-09-02 | 695.59 |
| 2004-09-03 | 689.25 |
| 2004-09-06 | . |
| 2004-09-07 | 692.41 |
| 2004-09-08 | 695.17 |
| 2004-09-09 | 692.77 |
| 2004-09-10 | 705.51 |
| 2004-09-13 | 709.12 |
| 2004-09-14 | 711.15 |
| 2004-09-15 | 703.96 |
| 2004-09-16 | 701.21 |
| 2004-09-17 | 706.20 |
| 2004-09-20 | 705.77 |
| 2004-09-21 | 716.27 |
| 2004-09-22 | 711.47 |
| 2004-09-23 | 711.43 |
| 2004-09-24 | 711.51 |
| 2004-09-27 | 714.07 |
| 2004-09-28 | 714.51 |
| 2004-09-29 | 716.50 |
| 2004-09-30 | 724.04 |
| 2004-10-01 | 726.56 |
| 2004-10-04 | 724.58 |
| 2004-10-05 | 728.68 |
| 2004-10-06 | 728.42 |
| 2004-10-07 | 727.69 |
| 2004-10-08 | 734.45 |
| 2004-10-11 | 733.36 |
| 2004-10-12 | 724.81 |
| 2004-10-13 | 723.72 |
| 2004-10-14 | 729.64 |
| 2004-10-15 | 736.43 |
| 2004-10-18 | 735.59 |
| 2004-10-19 | 736.83 |
| 2004-10-20 | 738.09 |
| 2004-10-21 | 742.10 |
| 2004-10-22 | 745.47 |
| 2004-10-25 | 748.43 |
| 2004-10-26 | 749.84 |
| 2004-10-27 | 754.44 |
| 2004-10-28 | 757.50 |
| 2004-10-29 | 756.00 |
| 2004-11-01 | 761.27 |
| 2004-11-02 | 762.66 |
| 2004-11-03 | 769.40 |
| 2004-11-04 | 772.28 |
| 2004-11-05 | 776.51 |
| 2004-11-08 | 779.05 |
| 2004-11-09 | 777.76 |
| 2004-11-10 | 781.10 |
| 2004-11-11 | 783.10 |
| 2004-11-12 | 785.40 |
| 2004-11-15 | 782.23 |
| 2004-11-16 | 782.87 |
| 2004-11-17 | 790.96 |
| 2004-11-18 | 788.94 |
| 2004-11-19 | 790.54 |
| 2004-11-22 | 786.05 |
| 2004-11-23 | 792.77 |
| 2004-11-24 | 797.00 |
| 2004-11-25 | . |
| 2004-11-26 | 804.95 |
| 2004-11-29 | 808.61 |
| 2004-11-30 | 810.17 |
| 2004-12-01 | 814.53 |
| 2004-12-02 | 814.65 |
| 2004-12-03 | 822.21 |
| 2004-12-06 | 826.49 |
| 2004-12-07 | 828.52 |
| 2004-12-08 | 816.87 |
| 2004-12-09 | 811.61 |
| 2004-12-10 | 811.20 |
| 2004-12-13 | 818.44 |
| 2004-12-14 | 819.21 |
| 2004-12-15 | 829.85 |
| 2004-12-16 | 830.15 |
| 2004-12-17 | 831.97 |
| 2004-12-20 | 846.28 |
| 2004-12-21 | 843.14 |
| 2004-12-22 | 844.11 |
| 2004-12-23 | 855.79 |
| 2004-12-24 | . |
| 2004-12-27 | 862.76 |
| 2004-12-28 | 861.37 |
| 2004-12-29 | 862.92 |
| 2004-12-30 | 870.44 |
| 2004-12-31 | 871.20 |
| 2005-01-03 | 866.21 |
| 2005-01-04 | 856.54 |
| 2005-01-05 | 853.05 |
| 2005-01-06 | 852.15 |
| 2005-01-07 | 850.33 |
| 2005-01-10 | 854.44 |
| 2005-01-11 | 859.20 |
| 2005-01-12 | 868.11 |
| 2005-01-13 | 867.06 |
| 2005-01-14 | 862.80 |
| 2005-01-17 | . |
| 2005-01-18 | 868.20 |
| 2005-01-19 | 873.81 |
| 2005-01-20 | 865.83 |
| 2005-01-21 | 875.34 |
| 2005-01-24 | 878.70 |
| 2005-01-25 | 877.65 |
| 2005-01-26 | 891.04 |
| 2005-01-27 | 892.51 |
#2005-01-28| 896.84
#2005-01-31| 902.70
#2005-02-01| 904.67
#2005-02-02| 911.77
#2005-02-03| 902.03
#2005-02-04| 909.59
#2005-02-07| 907.08
#2005-02-08| 902.87
#2005-02-09| 905.59
#2005-02-10| 909.30
#2005-02-11| 912.47
#2005-02-14| 924.12
#2005-02-15| 925.74
#2005-02-16| 926.05
#2005-02-17| 930.42
#2005-02-18| 931.44
#2005-02-21| .
#2005-02-22| 931.61
#2005-02-23| 927.87
#2005-02-24| 931.46
#2005-02-25| 940.20
#2005-02-28| 943.60
#2005-03-01| 940.67
#2005-03-02| 936.65
#2005-03-03| 938.03
#2005-03-04| 948.36
#2005-03-07| 947.82
#2005-03-08| 957.17
#2005-03-09| 959.13
#2005-03-10| 956.48
#2005-03-11| 961.05
#2005-03-14| 952.16
#2005-03-15| 953.19
#2005-03-16| 955.82
#2005-03-17| 951.74
#2005-03-18| 947.04
#2005-03-21| 937.75
#2005-03-22| 937.75
#2005-03-23| 920.23
#2005-03-24| 925.35
#2005-03-25| .
#2005-03-28| 918.85
#2005-03-29| 916.27
#2005-03-30| 922.03
#2005-03-31| 929.22
#2005-04-01| 930.40
#2005-04-04| 919.24
#2005-04-05| 925.58
#2005-04-06| 930.61
#2005-04-07| 940.34
#2005-04-08| 936.53
#2005-04-11| 947.13
#2005-04-12| 941.52
#2005-04-13| 945.80
#2005-04-14| 936.12
#2005-04-15| 934.07
#2005-04-18| 917.49
#2005-04-19| 922.81
#2005-04-20| 927.54
#2005-04-21| 925.51
#2005-04-22| 927.57
#2005-04-25| 916.31
#2005-04-26| 913.74
#2005-04-27| 900.81
#2005-04-28| 891.38
#2005-04-29| 889.61
#2005-05-02| 886.31
#2005-05-03| 894.07
#2005-05-04| 898.67
#2005-05-05| 902.89
#2005-05-06| 899.90
#2005-05-09| 899.44
#2005-05-10| 902.22
#2005-05-11| 897.95
#2005-05-12| 893.35
#2005-05-13| 890.04
#2005-05-16| 889.76
#2005-05-17| 892.30
#2005-05-18| 901.14
#2005-05-19| 905.57
#2005-05-20| 899.59
#2005-05-23| 902.59
#2005-05-24| 899.87
#2005-05-25| 903.11
#2005-05-26| 905.24
#2005-05-27| 905.88
#2005-05-30| .
#2005-05-31| 892.87
#2005-06-01| 895.11
#2005-06-02| 897.16
#2005-06-03| 897.66
#2005-06-06| 901.01
#2005-06-07| 906.86
#2005-06-08| 916.14
#2005-06-09| 903.31
#2005-06-10| 896.80
#2005-06-13| 895.86
#2005-06-14| 897.76
#2005-06-15| 905.79
#2005-06-16| 906.81
#2005-06-17| 923.22
#2005-06-20| 914.23
#2005-06-21| 915.91
#2005-06-22| 916.92
#2005-06-23| 911.23
#2005-06-24| 909.81
#2005-06-27| 909.87
#2005-06-28| 907.92
#2005-06-29| 913.83
#2005-06-30| 918.82
#2005-07-01| 912.16
#2005-07-04| .
#2005-07-05| 911.27
#2005-07-06| 914.57
#2005-07-07| 908.37
#2005-07-08| 917.30
#2005-07-11| 935.22
#2005-07-12| 943.01
#2005-07-13| 935.03
#2005-07-14| 938.90
#2005-07-15| 937.04
#2005-07-18| 936.80
#2005-07-19| 934.47
#2005-07-20| 937.75
#2005-07-21| 947.26
#2005-07-22| 944.03
#2005-07-25| 941.30
#2005-07-26| 941.69
#2005-07-27| 948.08
#2005-07-28| 955.63
#2005-07-29| 962.97
#2005-08-01| 972.98
#2005-08-02| 975.83
#2005-08-03| 986.25
#2005-08-04| 989.75
#2005-08-05| 982.61
#2005-08-08| 989.20
#2005-08-09| 987.69
#2005-08-10| 991.93
#2005-08-11| 994.32
#2005-08-12| 992.49
#2005-08-15| 989.80
#2005-08-16| 985.75
#2005-08-17| 977.39
#2005-08-18| 970.30
#2005-08-19| 968.71
#2005-08-22| 980.60
#2005-08-23| 977.58
#2005-08-24| 978.39
#2005-08-25| 976.48
#2005-08-26| 981.16
#2005-08-29| 975.68
#2005-08-30| 974.93
#2005-08-31| 993.38
#2005-09-01|1013.47
#2005-09-02|1014.28
#2005-09-05| .
#2005-09-06|1015.95
#2005-09-07|1017.91
#2005-09-08|1016.27
#2005-09-09|1018.46
#2005-09-12|1012.66
#2005-09-13|1010.68
#2005-09-14|1016.72
#2005-09-15|1014.83
#2005-09-16|1021.27
#2005-09-19|1017.04
#2005-09-20|1024.34
#2005-09-21|1027.67
#2005-09-22|1013.95
#2005-09-23|1011.67
#2005-09-26|1018.04
#2005-09-27|1016.12
#2005-09-28|1025.54
#2005-09-29|1026.24
#2005-09-30|1037.01
#2005-10-03|1029.58
#2005-10-04|1035.41
#2005-10-05|1027.08
#2005-10-06|1026.24
#2005-10-07|1026.14
#2005-10-10|1025.28
#2005-10-11|1023.55
#2005-10-12|1025.83
#2005-10-13|1004.20
#2005-10-14|1010.94
#2005-10-17|1012.55
#2005-10-18| 995.76
#2005-10-19| 974.26
#2005-10-20| 977.30
#2005-10-21| 970.60
#2005-10-24| 975.44
#2005-10-25| 986.36
#2005-10-26| 985.15
#2005-10-27| 973.19
#2005-10-28| 964.30
#2005-10-31| 968.83
#2005-11-01| 970.46
#2005-11-02| 970.80
#2005-11-03| 973.41
#2005-11-04| 956.90
#2005-11-07| 959.57
#2005-11-08| 953.70
#2005-11-09| 948.02
#2005-11-10| 945.66
#2005-11-11| 946.70
#2005-11-14| 947.85
#2005-11-15| 947.78
#2005-11-16| 944.46
#2005-11-17| 949.63
#2005-11-18| 949.46
#2005-11-21| 953.41
#2005-11-22| 949.39
#2005-11-23| 958.36
#2005-11-24| .
#2005-11-25| 958.60
#2005-11-28| 962.61
#2005-11-29| 963.52
#2005-11-30| 969.26
#2005-12-01| 965.50
#2005-12-02| 970.13
#2005-12-05| 976.24
#2005-12-06| 976.65
#2005-12-07| 975.43
#2005-12-08| 983.80
#2005-12-09| 989.03
#2005-12-12|1001.53
#2005-12-13| 999.66
#2005-12-14|1004.05
#2005-12-15| 997.55
#2005-12-16|1006.28
#2005-12-19|1003.59
#2005-12-20| 993.96
#2005-12-21| 987.94
#2005-12-22| 991.63
#2005-12-23| 992.23
#2005-12-26| .
#2005-12-27| 992.52
#2005-12-28| 996.41
#2005-12-29| 993.06
#2005-12-30| 990.02
#2006-01-02| .
#2006-01-03|1018.83
#2006-01-04|1039.61
#2006-01-05|1044.66
#2006-01-06|1055.06
#2006-01-09|1057.22
#2006-01-10|1054.25
#2006-01-11|1063.69
#2006-01-12|1065.47
#2006-01-13|1066.66
#2006-01-16| .
#2006-01-17|1064.07
#2006-01-18|1062.40
#2006-01-19|1073.43
#2006-01-20|1071.07
#2006-01-23|1081.59
#2006-01-24|1084.60
#2006-01-25|1089.55
#2006-01-26|1094.62
#2006-01-27|1092.12
#2006-01-30|1088.93
#2006-01-31|1092.99
#2006-02-01|1096.41
#2006-02-02|1091.93
#2006-02-03|1082.26
#2006-02-06|1087.25
#2006-02-07|1085.57
#2006-02-08|1081.89
#2006-02-09|1092.26
#2006-02-10|1084.55
#2006-02-13|1088.38
#2006-02-14|1083.62
#2006-02-15|1087.64
#2006-02-16|1091.50
#2006-02-17|1100.30
#2006-02-20| .
#2006-02-21|1101.59
#2006-02-22|1103.74
#2006-02-23|1110.16
#2006-02-24|1112.73
#2006-02-27|1116.00
#2006-02-28|1113.48
#2006-03-01|1121.23
#2006-03-02|1129.57
#2006-03-03|1131.43
#2006-03-06|1141.22
#2006-03-07|1121.31
#2006-03-08|1113.63
#2006-03-09|1120.46
#2006-03-10|1122.31
#2006-03-13|1133.02
#2006-03-14|1144.47
#2006-03-15|1158.06
#2006-03-16|1181.28
#2006-03-17|1188.55
#2006-03-20|1193.81
#2006-03-21|1182.67
#2006-03-22|1189.05
#2006-03-23|1181.72
#2006-03-24|1183.83
#2006-03-27|1181.16
#2006-03-28|1192.14
#2006-03-29|1189.63
#2006-03-30|1211.60
#2006-03-31|1207.02
#2006-04-03|1216.32
#2006-04-04|1228.21
#2006-04-05|1228.66
#2006-04-06|1227.33
#2006-04-07|1215.41
#2006-04-10|1212.17
#2006-04-11|1208.36
#2006-04-12|1194.26
#2006-04-13|1193.42
#2006-04-14| .
#2006-04-17|1212.38
#2006-04-18|1211.71
#2006-04-19|1227.65
#2006-04-20|1235.58
#2006-04-21|1247.30
#2006-04-24|1254.65
#2006-04-25|1271.62
#2006-04-26|1283.47
#2006-04-27|1281.69
#2006-04-28|1283.83
#2006-05-01|1286.07
#2006-05-02|1292.28
#2006-05-03|1285.40
#2006-05-04|1299.22
#2006-05-05|1311.12
#2006-05-08|1314.87
#2006-05-09|1319.56
#2006-05-10|1328.61
#2006-05-11|1333.17
#2006-05-12|1309.19
#2006-05-15|1278.22
#2006-05-16|1275.65
#2006-05-17|1248.49
#2006-05-18|1224.56
#2006-05-19|1219.34
#2006-05-22|1176.89
#2006-05-23|1205.49
#2006-05-24|1183.56
#2006-05-25|1196.72
#2006-05-26|1217.23
#2006-05-29| .
#2006-05-30|1219.26
#2006-05-31|1220.68
#2006-06-01|1215.50
#2006-06-02|1237.52
#2006-06-05|1236.73
#2006-06-06|1194.67
#2006-06-07|1181.35
#2006-06-08|1136.25
#2006-06-09|1149.01
#2006-06-12|1129.64
#2006-06-13|1090.22
#2006-06-14|1093.70
#2006-06-15|1129.77
#2006-06-16|1129.32
#2006-06-19|1131.11
#2006-06-20|1125.16
#2006-06-21|1129.52
#2006-06-22|1130.17
#2006-06-23|1127.60
#2006-06-26|1133.04
#2006-06-27|1134.99
#2006-06-28|1128.09
#2006-06-29|1136.85
#2006-06-30|1174.97
#2006-07-03|1184.63
#2006-07-04| .
#2006-07-05|1164.86
#2006-07-06|1168.36
#2006-07-07|1167.57
#2006-07-10|1155.69
#2006-07-11|1146.49
#2006-07-12|1143.37
#2006-07-13|1123.63
#2006-07-14|1106.19
#2006-07-17|1072.36
#2006-07-18|1063.80
#2006-07-19|1085.44
#2006-07-20|1101.62
#2006-07-21|1099.00
#2006-07-24|1100.85
#2006-07-25|1108.42
#2006-07-26|1107.59
#2006-07-27|1134.85
#2006-07-28|1138.33
#2006-07-31|1146.13
#2006-08-01|1134.22
#2006-08-02|1145.06
#2006-08-03|1133.65
#2006-08-04|1151.11
#2006-08-07|1143.16
#2006-08-08|1134.16
#2006-08-09|1140.16
#2006-08-10|1118.74
#2006-08-11|1116.85
#2006-08-14|1122.77
#2006-08-15|1135.41
#2006-08-16|1149.63
#2006-08-17|1159.62
#2006-08-18|1158.06
#2006-08-21|1169.69
#2006-08-22|1160.65
#2006-08-23|1159.93
#2006-08-24|1163.15
#2006-08-25|1164.91
#2006-08-28|1177.92
#2006-08-29|1179.16
#2006-08-30|1189.95
#2006-08-31|1188.68
#2006-09-01|1196.54
#2006-09-04| .
#2006-09-05|1197.16
#2006-09-06|1186.71
#2006-09-07|1169.25
#2006-09-08|1165.55
#2006-09-11|1157.40
#2006-09-12|1163.75
#2006-09-13|1159.50
#2006-09-14|1166.99
#2006-09-15|1160.32
#2006-09-18|1165.88
#2006-09-19|1165.53
#2006-09-20|1168.51
#2006-09-21|1171.94
#2006-09-22|1172.64
#2006-09-25|1163.41
#2006-09-26|1166.68
#2006-09-27|1178.31
#2006-09-28|1181.00
#2006-09-29|1181.36
#2006-10-02|1185.37
#2006-10-03|1178.74
#2006-10-04|1179.21
#2006-10-05|1185.34
#2006-10-06|1165.56
#2006-10-09|1171.57
#2006-10-10|1172.12
#2006-10-11|1172.15
#2006-10-12|1176.93
#2006-10-13|1176.40
#2006-10-16|1184.76
#2006-10-17|1178.59
#2006-10-18|1182.29
#2006-10-19|1191.55
#2006-10-20|1198.63
#2006-10-23|1196.85
#2006-10-24|1193.70
#2006-10-25|1204.01
#2006-10-26|1216.38
#2006-10-27|1223.47
#2006-10-30|1219.34
#2006-10-31|1228.44
#2006-11-01|1235.71
#2006-11-02|1229.13
#2006-11-03|1227.45
#2006-11-06|1238.47
#2006-11-07|1256.31
#2006-11-08|1250.43
#2006-11-09|1258.35
#2006-11-10|1265.18
#2006-11-13|1267.27
#2006-11-14|1271.16
#2006-11-15|1283.68
#2006-11-16|1281.05
#2006-11-17|1274.83
#2006-11-20|1275.28
#2006-11-21|1285.78
#2006-11-22|1298.16
#2006-11-23| .
#2006-11-24|1303.85
#2006-11-27|1289.12
#2006-11-28|1284.07
#2006-11-29|1303.99
#2006-11-30|1315.57
#2006-12-01|1321.35
#2006-12-04|1319.98
#2006-12-05|1321.72
#2006-12-06|1323.10
#2006-12-07|1325.05
#2006-12-08|1328.98
#2006-12-11|1329.08
#2006-12-12|1330.21
#2006-12-13|1336.62
#2006-12-14|1333.80
#2006-12-15|1332.92
#2006-12-18|1327.24
#2006-12-19|1329.73
#2006-12-20|1336.58
#2006-12-21|1336.99
#2006-12-22|1335.56
#2006-12-25| .
#2006-12-26|1333.48
#2006-12-27|1341.98
#2006-12-28|1349.13
#2006-12-29|1360.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1381.27
#2007-01-04|1365.15
#2007-01-05|1353.50
#2007-01-08|1365.33
#2007-01-09|1369.33
#2007-01-10|1358.20
#2007-01-11|1364.53
#2007-01-12|1370.56
#2007-01-15| .
#2007-01-16|1365.60
#2007-01-17|1371.80
#2007-01-18|1367.99
#2007-01-19|1368.93
#2007-01-22|1372.80
#2007-01-23|1374.56
#2007-01-24|1380.85
#2007-01-25|1379.45
#2007-01-26|1368.25
#2007-01-29|1383.20
#2007-01-30|1382.75
#2007-01-31|1396.28
#2007-02-01|1415.20
#2007-02-02|1418.07
#2007-02-05|1413.51
#2007-02-06|1424.30
#2007-02-07|1440.61
#2007-02-08|1434.11
#2007-02-09|1435.88
#2007-02-12|1424.03
#2007-02-13|1439.53
#2007-02-14|1465.89
#2007-02-15|1468.46
#2007-02-16|1459.33
#2007-02-19| .
#2007-02-20|1466.26
#2007-02-21|1460.19
#2007-02-22|1458.43
#2007-02-23|1466.46
#2007-02-26|1465.78
#2007-02-27|1427.66
#2007-02-28|1410.53
#2007-03-01|1388.60
#2007-03-02|1390.93
#2007-03-05|1359.20
#2007-03-06|1377.29
#2007-03-07|1383.73
#2007-03-08|1401.40
#2007-03-09|1398.30
#2007-03-12|1406.86
#2007-03-13|1401.81
#2007-03-14|1369.29
#2007-03-15|1389.27
#2007-03-16|1402.56
#2007-03-19|1416.36
#2007-03-20|1416.01
#2007-03-21|1432.09
#2007-03-22|1450.67
#2007-03-23|1448.80
#2007-03-26|1448.83
#2007-03-27|1453.17
#2007-03-28|1452.35
#2007-03-29|1457.95
#2007-03-30|1459.53
#2007-04-02|1471.80
#2007-04-03|1479.48
#2007-04-04|1482.93
#2007-04-05|1497.19
#2007-04-06| .
#2007-04-09|1489.39
#2007-04-10|1497.48
#2007-04-11|1497.49
#2007-04-12|1501.76
#2007-04-13|1510.18
#2007-04-16|1520.50
#2007-04-17|1525.78
#2007-04-18|1524.91
#2007-04-19|1519.92
#2007-04-20|1521.62
#2007-04-23|1519.53
#2007-04-24|1519.52
#2007-04-25|1535.63
#2007-04-26|1531.10
#2007-04-27|1537.38
#2007-04-30|1539.14
#2007-05-01|1533.39
#2007-05-02|1541.62
#2007-05-03|1533.47
#2007-05-04|1546.41
#2007-05-07|1554.98
#2007-05-08|1543.37
#2007-05-09|1545.96
#2007-05-10|1537.36
#2007-05-11|1530.08
#2007-05-14|1533.86
#2007-05-15|1542.61
#2007-05-16|1540.43
#2007-05-17|1532.85
#2007-05-18|1539.03
#2007-05-21|1540.33
#2007-05-22|1544.22
#2007-05-23|1550.51
#2007-05-24|1534.57
#2007-05-25|1536.45
#2007-05-28| .
#2007-05-29|1550.41
#2007-05-30|1538.96
#2007-05-31|1554.77
#2007-06-01|1557.81
#2007-06-04|1565.64
#2007-06-05|1568.73
#2007-06-06|1543.07
#2007-06-07|1516.31
#2007-06-08|1501.12
#2007-06-11|1513.38
#2007-06-12|1502.14
#2007-06-13|1498.47
#2007-06-14|1517.08
#2007-06-15|1534.48
#2007-06-18|1534.35
#2007-06-19|1533.45
#2007-06-20|1536.06
#2007-06-21|1522.49
#2007-06-22|1520.83
#2007-06-25|1511.75
#2007-06-26|1513.80
#2007-06-27|1507.50
#2007-06-28|1522.41
#2007-06-29|1533.02
#2007-07-02|1542.60
#2007-07-03|1545.73
#2007-07-04| .
#2007-07-05|1545.05
#2007-07-06|1553.97
#2007-07-09|1561.34
#2007-07-10|1570.41
#2007-07-11|1570.37
#2007-07-12|1581.06
#2007-07-13|1583.11
#2007-07-16|1586.34
#2007-07-17|1585.33
#2007-07-18|1582.02
#2007-07-19|1594.13
#2007-07-20|1588.84
#2007-07-23|1590.36
#2007-07-24|1581.89
#2007-07-25|1554.23
#2007-07-26|1520.55
#2007-07-27|1496.25
#2007-07-30|1493.24
#2007-07-31|1518.22
#2007-08-01|1500.72
#2007-08-02|1506.45
#2007-08-03|1502.24
#2007-08-06|1488.04
#2007-08-07|1490.48
#2007-08-08|1517.40
#2007-08-09|1491.85
#2007-08-10|1458.75
#2007-08-13|1459.16
#2007-08-14|1452.68
#2007-08-15|1428.29
#2007-08-16|1374.56
#2007-08-17|1397.97
#2007-08-20|1409.45
#2007-08-21|1410.37
#2007-08-22|1432.63
#2007-08-23|1443.31
#2007-08-24|1454.24
#2007-08-27|1463.90
#2007-08-28|1447.44
#2007-08-29|1449.29
#2007-08-30|1460.87
#2007-08-31|1471.84
#2007-09-03| .
#2007-09-04|1474.44
#2007-09-05|1466.12
#2007-09-06|1470.60
#2007-09-07|1455.99
#2007-09-10|1441.81
#2007-09-11|1461.01
#2007-09-12|1468.93
#2007-09-13|1472.69
#2007-09-14|1465.69
#2007-09-17|1444.85
#2007-09-18|1457.48
#2007-09-19|1486.71
#2007-09-20|1494.63
#2007-09-21|1501.62
#2007-09-24|1503.47
#2007-09-25|1499.79
#2007-09-26|1502.60
#2007-09-27|1513.03
#2007-09-28|1520.14
#2007-10-01|1526.52
#2007-10-02|1532.90
#2007-10-03|1527.02
#2007-10-04|1530.55
#2007-10-05|1541.35
#2007-10-08|1542.72
#2007-10-09|1558.56
#2007-10-10|1566.04
#2007-10-11|1579.49
#2007-10-12|1566.21
#2007-10-15|1574.13
#2007-10-16|1559.48
#2007-10-17|1571.97
#2007-10-18|1568.33
#2007-10-19|1558.27
#2007-10-22|1521.00
#2007-10-23|1544.19
#2007-10-24|1537.09
#2007-10-25|1562.52
#2007-10-26|1575.73
#2007-10-29|1584.53
#2007-10-30|1570.87
#2007-10-31|1595.18
#2007-11-01|1577.81
#2007-11-02|1576.25
#2007-11-05|1563.73
#2007-11-06|1582.09
#2007-11-07|1586.35
#2007-11-08|1567.36
#2007-11-09|1538.62
#2007-11-12|1520.06
#2007-11-13|1521.10
#2007-11-14|1544.93
#2007-11-15|1519.89
#2007-11-16|1499.41
#2007-11-19|1464.93
#2007-11-20|1471.77
#2007-11-21|1436.43
#2007-11-22| .
#2007-11-23|1455.27
#2007-11-26|1459.44
#2007-11-27|1454.28
#2007-11-28|1460.10
#2007-11-29|1471.52
#2007-11-30|1487.87
#2007-12-03|1477.50
#2007-12-04|1466.58
#2007-12-05|1470.86
#2007-12-06|1465.13
#2007-12-07|1476.08
#2007-12-10|1486.34
#2007-12-11|1483.06
#2007-12-12|1477.85
#2007-12-13|1451.20
#2007-12-14|1429.36
#2007-12-17|1393.52
#2007-12-18|1391.30
#2007-12-19|1378.51
#2007-12-20|1372.30
#2007-12-21|1387.11
#2007-12-24|1396.08
#2007-12-25| .
#2007-12-26|1405.68
#2007-12-27|1416.83
#2007-12-28|1433.06
#2007-12-31|1439.48
#2008-01-01| .
#2008-01-02|1442.62
#2008-01-03|1429.33
#2008-01-04|1402.97
#2008-01-07|1366.05
#2008-01-08|1367.85
#2008-01-09|1328.55
#2008-01-10|1314.33
#2008-01-11|1306.20
#2008-01-14|1322.34
#2008-01-15|1289.19
#2008-01-16|1243.58
#2008-01-17|1234.26
#2008-01-18|1201.96
#2008-01-21| .
#2008-01-22|1149.12
#2008-01-23|1127.55
#2008-01-24|1183.98
#2008-01-25|1204.72
#2008-01-28|1198.26
#2008-01-29|1224.85
#2008-01-30|1219.45
#2008-01-31|1219.33
#2008-02-01|1245.31
#2008-02-04|1261.43
#2008-02-05|1214.34
#2008-02-06|1215.20
#2008-02-07|1183.26
#2008-02-08|1184.49
#2008-02-11|1165.46
#2008-02-12|1201.56
#2008-02-13|1210.04
#2008-02-14|1224.54
#2008-02-15|1217.38
#2008-02-18| .
#2008-02-19|1248.53
#2008-02-20|1236.01
#2008-02-21|1255.14
#2008-02-22|1253.56
#2008-02-25|1277.39
#2008-02-26|1293.94
#2008-02-27|1310.42
#2008-02-28|1302.90
#2008-02-29|1286.84
#2008-03-03|1272.14
#2008-03-04|1262.06
#2008-03-05|1282.19
#2008-03-06|1283.66
#2008-03-07|1263.38
#2008-03-10|1252.98
#2008-03-11|1263.27
#2008-03-12|1294.86
#2008-03-13|1286.86
#2008-03-14|1290.27
#2008-03-17|1266.81
#2008-03-18|1277.45
#2008-03-19|1249.66
#2008-03-20|1228.18
#2008-03-21| .
#2008-03-24|1226.43
#2008-03-25|1274.32
#2008-03-26|1285.53
#2008-03-27|1305.94
#2008-03-28|1304.64
#2008-03-31|1322.01
#2008-04-01|1329.92
#2008-04-02|1341.22
#2008-04-03|1332.57
#2008-04-04|1350.24
#2008-04-07|1360.69
#2008-04-08|1346.42
#2008-04-09|1347.07
#2008-04-10|1342.63
#2008-04-11|1335.44
#2008-04-14|1322.23
#2008-04-15|1327.92
#2008-04-16|1351.42
#2008-04-17|1353.28
#2008-04-18|1347.51
#2008-04-21|1358.44
#2008-04-22|1359.67
#2008-04-23|1353.23
#2008-04-24|1335.05
#2008-04-25|1342.54
#2008-04-28|1349.82
#2008-04-29|1342.47
#2008-04-30|1349.08
#2008-05-01|1338.81
#2008-05-02|1348.83
#2008-05-05|1359.14
#2008-05-06|1358.69
#2008-05-07|1351.25
#2008-05-08|1351.94
#2008-05-09|1345.95
#2008-05-12|1358.62
#2008-05-13|1360.69
#2008-05-14|1362.63
#2008-05-15|1365.24
#2008-05-16|1382.09
#2008-05-19|1390.40
#2008-05-20|1378.21
#2008-05-21|1382.67
#2008-05-22|1367.28
#2008-05-23|1360.71
#2008-05-26| .
#2008-05-27|1347.34
#2008-05-28|1353.80
#2008-05-29|1345.23
#2008-05-30|1355.38
#2008-06-02|1344.27
#2008-06-03|1345.86
#2008-06-04|1340.87
#2008-06-05|1356.72
#2008-06-06|1357.53
#2008-06-09|1333.62
#2008-06-10|1300.54
#2008-06-11|1288.83
#2008-06-12|1277.16
#2008-06-13|1273.48
#2008-06-16|1278.21
#2008-06-17|1289.42
#2008-06-18|1265.23
#2008-06-19|1246.57
#2008-06-20|1246.18
#2008-06-23|1219.83
#2008-06-24|1211.56
#2008-06-25|1227.39
#2008-06-26|1218.07
#2008-06-27|1206.76
#2008-06-30|1208.80
#2008-07-01|1192.84
#2008-07-02|1183.27
#2008-07-03|1167.88
#2008-07-04| .
#2008-07-07|1162.91
#2008-07-08|1150.87
#2008-07-09|1168.63
#2008-07-10|1155.65
#2008-07-11|1135.80
#2008-07-14|1135.50
#2008-07-15|1120.24
#2008-07-16|1116.22
#2008-07-17|1156.55
#2008-07-18|1169.11
#2008-07-21|1189.67
#2008-07-22|1176.89
#2008-07-23|1186.34
#2008-07-24|1170.73
#2008-07-25|1165.22
#2008-07-28|1161.77
#2008-07-29|1145.15
#2008-07-30|1160.05
#2008-07-31|1161.75
#2008-08-01|1153.68
#2008-08-04|1156.52
#2008-08-05|1168.65
#2008-08-06|1182.56
#2008-08-07|1170.52
#2008-08-08|1154.59
#2008-08-11|1164.06
#2008-08-12|1160.54
#2008-08-13|1136.51
#2008-08-14|1139.62
#2008-08-15|1131.17
#2008-08-18|1129.51
#2008-08-19|1107.08
#2008-08-20|1108.60
#2008-08-21|1112.29
#2008-08-22|1123.87
#2008-08-25|1116.99
#2008-08-26|1112.95
#2008-08-27|1118.54
#2008-08-28|1134.20
#2008-08-29|1141.04
#2008-09-01| .
#2008-09-02|1139.44
#2008-09-03|1125.91
#2008-09-04|1097.09
#2008-09-05|1066.95
#2008-09-08|1083.78
#2008-09-09|1070.13
#2008-09-10|1055.07
#2008-09-11|1029.02
#2008-09-12|1055.15
#2008-09-15|1034.56
#2008-09-16|1019.47
#2008-09-17|1006.79
#2008-09-18|1003.72
#2008-09-19|1039.19
#2008-09-22|1055.50
#2008-09-23|1044.24
#2008-09-24|1035.35
#2008-09-25|1037.58
#2008-09-26|1015.59
#2008-09-29| 962.70
#2008-09-30| 941.44
#2008-10-01| 929.35
#2008-10-02| 902.29
#2008-10-03| 895.80
#2008-10-06| 818.61
#2008-10-07| 798.24
#2008-10-08| 761.56
#2008-10-09| 760.24
#2008-10-10| 710.19
#2008-10-13| 769.45
#2008-10-14| 805.69
#2008-10-15| 762.67
#2008-10-16| 719.27
#2008-10-17| 721.52
#2008-10-20| 726.33
#2008-10-21| 726.35
#2008-10-22| 693.19
#2008-10-23| 680.61
#2008-10-24| 647.94
#2008-10-27| 604.60
#2008-10-28| 615.42
#2008-10-29| 657.79
#2008-10-30| 674.80
#2008-10-31| 687.09
#2008-11-03| 709.04
#2008-11-04| 747.79
#2008-11-05| 745.35
#2008-11-06| 696.59
#2008-11-07| 698.68
#2008-11-10| 709.55
#2008-11-11| 682.11
#2008-11-12| 666.84
#2008-11-13| 665.50
#2008-11-14| 672.10
#2008-11-17| 660.45
#2008-11-18| 655.34
#2008-11-19| 636.45
#2008-11-20| 607.94
#2008-11-21| 600.09
#2008-11-24| 640.19
#2008-11-25| 652.26
#2008-11-26| 643.57
#2008-11-27| .
#2008-11-28| 645.11
#2008-12-01| 623.77
#2008-12-02| 633.40
#2008-12-03| 631.48
#2008-12-04| 634.90
#2008-12-05| 615.81
#2008-12-08| 646.93
#2008-12-09| 652.22
#2008-12-10| 666.08
#2008-12-11| 676.82
#2008-12-12| 670.85
#2008-12-15| 688.62
#2008-12-16| 696.71
#2008-12-17| 720.49
#2008-12-18| 728.77
#2008-12-19| 697.40
#2008-12-22| 688.52
#2008-12-23| 691.41
#2008-12-24| 692.82
#2008-12-25| .
#2008-12-26| 696.16
#2008-12-29| 708.13
#2008-12-30| 709.44
#2008-12-31| 700.59
#2009-01-01| .
#2009-01-02| 728.56
#2009-01-05| 730.57
#2009-01-06| 727.87
#2009-01-07| 741.32
#2009-01-08| 739.03
#2009-01-09| 729.79
#2009-01-12| 712.74
#2009-01-13| 688.81
#2009-01-14| 664.40
#2009-01-15| 656.18
#2009-01-16| 669.26
#2009-01-19| .
#2009-01-20| 636.14
#2009-01-21| 633.22
#2009-01-22| 636.62
#2009-01-23| 615.79
#2009-01-26| 644.77
#2009-01-27| 654.42
#2009-01-28| 675.10
#2009-01-29| 659.63
#2009-01-30| 647.24
#2009-02-02| 630.19
#2009-02-03| 646.66
#2009-02-04| 653.32
#2009-02-05| 653.49
#2009-02-06| 662.55
#2009-02-09| 681.94
#2009-02-10| 669.90
#2009-02-11| 660.37
#2009-02-12| 642.26
#2009-02-13| 650.38
#2009-02-16| .
#2009-02-17| 614.72
#2009-02-18| 609.22
#2009-02-19| 619.53
#2009-02-20| 596.53
#2009-02-23| 592.78
#2009-02-24| 584.70
#2009-02-25| 591.70
#2009-02-26| 596.47
#2009-02-27| 593.61
#2009-03-02| 567.65
#2009-03-03| 561.02
#2009-03-04| 577.74
#2009-03-05| 567.02
#2009-03-06| 561.29
#2009-03-09| 553.60
#2009-03-10| 572.96
#2009-03-11| 575.85
#2009-03-12| 584.34
#2009-03-13| 587.44
#2009-03-16| 602.82
#2009-03-17| 599.44
#2009-03-18| 606.11
#2009-03-19| 634.81
#2009-03-20| 629.24
#2009-03-23| 635.03
#2009-03-24| 635.97
#2009-03-25| 641.93
#2009-03-26| 649.09
#2009-03-27| 630.72
#2009-03-30| 611.36
#2009-03-31| 628.92
#2009-04-01| 639.22
#2009-04-02| 680.30
#2009-04-03| 689.23
#2009-04-06| 692.60
#2009-04-07| 676.02
#2009-04-08| 675.92
#2009-04-09| 694.11
#2009-04-10| .
#2009-04-13| 700.00
#2009-04-14| 711.81
#2009-04-15| 710.78
#2009-04-16| 717.80
#2009-04-17| 724.10
#2009-04-20| 690.44
#2009-04-21| 692.88
#2009-04-22| 708.03
#2009-04-23| 715.71
#2009-04-24| 741.78
#2009-04-27| 735.55
#2009-04-28| 721.28
#2009-04-29| 742.76
#2009-04-30| 747.53
#2009-05-01| 747.65
#2009-05-04| 768.90
#2009-05-05| 778.76
#2009-05-06| 785.70
#2009-05-07| 791.91
#2009-05-08| 802.77
#2009-05-11| 788.51
#2009-05-12| 787.28
#2009-05-13| 762.55
#2009-05-14| 761.20
#2009-05-15| 771.77
#2009-05-18| 777.74
#2009-05-19| 791.10
#2009-05-20| 811.96
#2009-05-21| 797.44
#2009-05-22| 807.09
#2009-05-25| .
#2009-05-26| 806.15
#2009-05-27| 811.06
#2009-05-28| 810.14
#2009-05-29| 831.03
#2009-06-01| 848.15
#2009-06-02| 861.52
#2009-06-03| 849.96
#2009-06-04| 848.33
#2009-06-05| 841.33
#2009-06-08| 821.78
#2009-06-09| 825.72
#2009-06-10| 831.86
#2009-06-11| 839.76
#2009-06-12| 834.42
#2009-06-15| 808.55
#2009-06-16| 807.30
#2009-06-17| 786.07
#2009-06-18| 783.75
#2009-06-19| 794.11
#2009-06-22| 765.12
#2009-06-23| 769.81
#2009-06-24| 788.07
#2009-06-25| 782.53
#2009-06-26| 795.81
#2009-06-29| 800.94
#2009-06-30| 797.23
#2009-07-01| 817.91
#2009-07-02| 804.98
#2009-07-03| .
#2009-07-06| 786.77
#2009-07-07| 788.51
#2009-07-08| 767.47
#2009-07-09| 777.77
#2009-07-10| 769.84
#2009-07-13| 780.53
#2009-07-14| 788.75
#2009-07-15| 815.19
#2009-07-16| 823.97
#2009-07-17| 830.88
#2009-07-20| 843.71
#2009-07-21| 850.07
#2009-07-22| 852.19
#2009-07-23| 864.83
#2009-07-24| 862.62
#2009-07-27| 872.56
#2009-07-28| 865.69
#2009-07-29| 865.62
#2009-07-30| 883.50
#2009-07-31| 904.48
#2009-08-03| 932.57
#2009-08-04| 932.25
#2009-08-05| 940.24
#2009-08-06| 951.88
#2009-08-07| 943.56
#2009-08-10| 949.48
#2009-08-11| 936.28
#2009-08-12| 947.73
#2009-08-13| 960.57
#2009-08-14| 960.75
#2009-08-17| 925.27
#2009-08-18| 934.98
#2009-08-19| 939.74
#2009-08-20| 953.68
#2009-08-21| 970.84
#2009-08-24| 992.89
#2009-08-25|1002.95
#2009-08-26| 994.67
#2009-08-27| 985.33
#2009-08-28|1010.01
#2009-08-31| 992.09
#2009-09-01| 977.28
#2009-09-02| 960.57
#2009-09-03| 975.06
#2009-09-04| 989.61
#2009-09-07| .
#2009-09-08|1043.12
#2009-09-09|1063.41
#2009-09-10|1069.84
#2009-09-11|1074.10
#2009-09-14|1073.46
#2009-09-15|1082.85
#2009-09-16|1107.66
#2009-09-17|1118.89
#2009-09-18|1114.86
#2009-09-21|1103.03
#2009-09-22|1118.41
#2009-09-23|1119.51
#2009-09-24|1103.10
#2009-09-25|1098.16
#2009-09-28|1110.98
#2009-09-29|1110.14
#2009-09-30|1122.89
#2009-10-01|1105.66
#2009-10-02|1083.18
#2009-10-05|1091.21
#2009-10-06|1125.69
#2009-10-07|1129.30
#2009-10-08|1151.53
#2009-10-09|1150.51
#2009-10-12|1168.70
#2009-10-13|1166.24
#2009-10-14|1189.64
#2009-10-15|1196.24
#2009-10-16|1180.95
#2009-10-19|1196.18
#2009-10-20|1185.48
#2009-10-21|1179.94
#2009-10-22|1163.12
#2009-10-23|1162.75
#2009-10-26|1129.36
#2009-10-27|1110.80
#2009-10-28|1069.21
#2009-10-29|1099.87
#2009-10-30|1075.07
#2009-11-02|1084.02
#2009-11-03|1062.02
#2009-11-04|1097.91
#2009-11-05|1108.64
#2009-11-06|1109.54
#2009-11-09|1132.29
#2009-11-10|1118.28
#2009-11-11|1121.08
#2009-11-12|1115.67
#2009-11-13|1116.67
#2009-11-16|1142.29
#2009-11-17|1125.58
#2009-11-18|1129.08
#2009-11-19|1103.42
#2009-11-20|1096.92
#2009-11-23|1111.95
#2009-11-24|1106.44
#2009-11-25|1113.09
#2009-11-26| .
#2009-11-27|1086.64
#2009-11-30|1075.83
#2009-12-01|1098.32
#2009-12-02|1104.52
#2009-12-03|1108.97
#2009-12-04|1098.51
#2009-12-07|1093.41
#2009-12-08|1078.42
#2009-12-09|1069.43
#2009-12-10|1069.49
#2009-12-11|1066.51
#2009-12-14|1075.58
#2009-12-15|1070.70
#2009-12-16|1084.76
#2009-12-17|1064.56
#2009-12-18|1053.03
#2009-12-21|1064.04
#2009-12-22|1060.71
#2009-12-23|1070.55
#2009-12-24|1069.12
#2009-12-25| .
#2009-12-28|1073.63
#2009-12-29|1081.03
#2009-12-30|1075.52
#2009-12-31|1080.29
#2010-01-01| .
#2010-01-04|1109.16
#2010-01-05|1115.84
#2010-01-06|1123.60
#2010-01-07|1125.61
#2010-01-08|1128.35
#2010-01-11|1152.02
#2010-01-12|1137.71
#2010-01-13|1135.17
#2010-01-14|1141.99
#2010-01-15|1130.94
#2010-01-18| .
#2010-01-19|1129.85
#2010-01-20|1112.10
#2010-01-21|1098.47
#2010-01-22|1093.36
#2010-01-25|1093.37
#2010-01-26|1087.61
#2010-01-27|1081.06
#2010-01-28|1076.44
#2010-01-29|1075.52
#2010-02-01|1082.50
#2010-02-02|1100.02
#2010-02-03|1095.81
#2010-02-04|1061.19
#2010-02-05|1024.59
#2010-02-08|1016.46
#2010-02-09|1018.74
#2010-02-10|1019.14
#2010-02-11|1010.46
#2010-02-12|1003.02
#2010-02-15| .
#2010-02-16|1011.06
#2010-02-17|1025.80
#2010-02-18|1028.67
#2010-02-19|1020.89
#2010-02-22|1025.11
#2010-02-23|1018.10
#2010-02-24|1019.73
#2010-02-25|1001.80
#2010-02-26|1020.35
#2010-03-01|1019.42
#2010-03-02|1032.92
#2010-03-03|1050.84
#2010-03-04|1047.12
#2010-03-05|1058.37
#2010-03-08|1064.63
#2010-03-09|1059.66
#2010-03-10|1071.43
#2010-03-11|1069.14
#2010-03-12|1079.08
#2010-03-15|1069.31
#2010-03-16|1088.46
#2010-03-17|1095.93
#2010-03-18|1087.44
#2010-03-19|1083.63
#2010-03-22|1084.66
#2010-03-23|1091.91
#2010-03-24|1080.85
#2010-03-25|1087.37
#2010-03-26|1096.52
#2010-03-29|1105.14
#2010-03-30|1095.46
#2010-03-31|1102.62
#2010-04-01|1118.64
#2010-04-02| .
#2010-04-05|1116.07
#2010-04-06|1117.58
#2010-04-07|1112.83
#2010-04-08|1106.77
#2010-04-09|1125.49
#2010-04-12|1139.80
#2010-04-13|1133.06
#2010-04-14|1149.27
#2010-04-15|1153.85
#2010-04-16|1135.94
#2010-04-19|1119.67
#2010-04-20|1136.89
#2010-04-21|1130.47
#2010-04-22|1110.56
#2010-04-23|1123.66
#2010-04-26|1130.71
#2010-04-27|1113.56
#2010-04-28|1077.29
#2010-04-29|1097.95
#2010-04-30|1102.60
#2010-05-03|1099.25
#2010-05-04|1055.80
#2010-05-05|1021.54
#2010-05-06|1005.37
#2010-05-07| 958.82
#2010-05-10|1035.80
#2010-05-11|1012.59
#2010-05-12|1029.80
#2010-05-13|1018.26
#2010-05-14| 978.24
#2010-05-17| 952.95
#2010-05-18| 969.62
#2010-05-19| 942.18
#2010-05-20| 919.04
#2010-05-21| 931.82
#2010-05-24| 916.20
#2010-05-25| 874.13
#2010-05-26| 893.39
#2010-05-27| 924.93
#2010-05-28| 930.94
#2010-05-31| .
#2010-06-01| 928.22
#2010-06-02| 918.89
#2010-06-03| 938.01
#2010-06-04| 910.94
#2010-06-07| 890.32
#2010-06-08| 880.57
#2010-06-09| 903.52
#2010-06-10| 922.63
#2010-06-11| 927.20
#2010-06-14| 957.13
#2010-06-15| 967.47
#2010-06-16| 966.50
#2010-06-17| 969.73
#2010-06-18| 971.24
#2010-06-21| 972.87
#2010-06-22| 958.29
#2010-06-23| 947.41
#2010-06-24| 933.99
#2010-06-25| 927.68
#2010-06-28| 939.54
#2010-06-29| 903.56
#2010-06-30| 910.86
#2010-07-01| 904.99
#2010-07-02| 917.53
#2010-07-05| .
#2010-07-06| 940.82
#2010-07-07| 944.67
#2010-07-08| 959.19
#2010-07-09| 958.61
#2010-07-12| 964.81
#2010-07-13| 989.03
#2010-07-14| 992.72
#2010-07-15| 997.17
#2010-07-16| 986.35
#2010-07-19| 984.70
#2010-07-20| 971.33
#2010-07-21| 977.87
#2010-07-22| 995.70
#2010-07-23| 990.23
#2010-07-26|1007.89
#2010-07-27|1014.58
#2010-07-28|1011.35
#2010-07-29|1015.87
#2010-07-30|1005.43
#2010-08-02|1034.42
#2010-08-03|1038.39
#2010-08-04|1030.28
#2010-08-05|1033.81
#2010-08-06|1034.99
#2010-08-09|1039.95
#2010-08-10|1018.97
#2010-08-11| 981.56
#2010-08-12| 970.99
#2010-08-13| 964.26
#2010-08-16| 971.52
#2010-08-17| 989.06
#2010-08-18| 988.58
#2010-08-19| 980.21
#2010-08-20| 952.80
#2010-08-23| 955.41
#2010-08-24| 941.35
#2010-08-25| 930.46
#2010-08-26| 945.91
#2010-08-27| 951.26
#2010-08-30| 955.88
#2010-08-31| 956.41
#2010-09-01| 981.73
#2010-09-02| 984.58
#2010-09-03| 991.66
#2010-09-06| .
#2010-09-07| 978.60
#2010-09-08| 987.35
#2010-09-09| 996.02
#2010-09-10| 998.70
#2010-09-13|1016.97
#2010-09-14|1026.84
#2010-09-15|1029.54
#2010-09-16|1036.68
#2010-09-17|1031.97
#2010-09-20|1045.41
#2010-09-21|1057.55
#2010-09-22|1071.33
#2010-09-23|1061.00
#2010-09-24|1083.55
#2010-09-27|1090.33
#2010-09-28|1099.73
#2010-09-29|1100.75
#2010-09-30|1100.51
#2010-10-01|1109.57
#2010-10-04|1098.56
#2010-10-05|1124.31
#2010-10-06|1133.75
#2010-10-07|1139.34
#2010-10-08|1136.00
#2010-10-11|1139.24
#2010-10-12|1132.86
#2010-10-13|1160.47
#2010-10-14|1172.53
#2010-10-15|1167.09
#2010-10-18|1166.64
#2010-10-19|1152.74
#2010-10-20|1168.52
#2010-10-21|1182.32
#2010-10-22|1172.39
#2010-10-25|1180.54
#2010-10-26|1171.12
#2010-10-27|1159.04
#2010-10-28|1172.19
#2010-10-29|1173.86
#2010-11-01|1183.12
#2010-11-02|1196.40
#2010-11-03|1191.31
#2010-11-04|1215.40
#2010-11-05|1199.96
#2010-11-08|1188.83
#2010-11-09|1193.73
#2010-11-10|1165.79
#2010-11-11|1152.94
#2010-11-12|1150.77
#2010-11-15|1153.47
#2010-11-16|1124.31
#2010-11-17|1129.47
#2010-11-18|1143.49
#2010-11-19|1152.03
#2010-11-22|1138.76
#2010-11-23|1105.81
#2010-11-24|1106.72
#2010-11-25| .
#2010-11-26|1093.84
#2010-11-29|1068.39
#2010-11-30|1055.70
#2010-12-01|1082.11
#2010-12-02|1111.31
#2010-12-03|1136.07
#2010-12-06|1128.75
#2010-12-07|1148.19
#2010-12-08|1140.93
#2010-12-09|1140.56
#2010-12-10|1143.73
#2010-12-13|1163.82
#2010-12-14|1162.59
#2010-12-15|1155.38
#2010-12-16|1143.09
#2010-12-17|1143.60
#2010-12-20|1139.50
#2010-12-21|1153.06
#2010-12-22|1156.79
#2010-12-23|1153.29
#2010-12-24| .
#2010-12-27|1147.85
#2010-12-28|1146.71
#2010-12-29|1156.27
#2010-12-30|1168.80
#2010-12-31|1181.18
#2011-01-03|1189.21
#2011-01-04|1191.73
#2011-01-05|1179.88
#2011-01-06|1175.42
#2011-01-07|1166.76
#2011-01-10|1148.51
#2011-01-11|1159.41
#2011-01-12|1178.94
#2011-01-13|1201.50
#2011-01-14|1204.33
#2011-01-17| .
#2011-01-18|1215.58
#2011-01-19|1219.03
#2011-01-20|1199.41
#2011-01-21|1222.27
#2011-01-24|1229.49
#2011-01-25|1228.43
#2011-01-26|1244.04
#2011-01-27|1253.90
#2011-01-28|1242.68
#2011-01-31|1240.55
#2011-02-01|1263.51
#2011-02-02|1265.23
#2011-02-03|1244.06
#2011-02-04|1244.37
#2011-02-07|1257.80
#2011-02-08|1276.94
#2011-02-09|1276.84
#2011-02-10|1258.48
#2011-02-11|1258.53
#2011-02-14|1256.64
#2011-02-15|1258.47
#2011-02-16|1259.73
#2011-02-17|1261.65
#2011-02-18|1270.69
#2011-02-21| .
#2011-02-22|1246.54
#2011-02-23|1244.52
#2011-02-24|1237.50
#2011-02-25|1255.80
#2011-02-28|1277.74
#2011-03-01|1281.61
#2011-03-02|1276.21
#2011-03-03|1286.49
#2011-03-04|1288.29
#2011-03-07|1291.32
#2011-03-08|1283.86
#2011-03-09|1285.07
#2011-03-10|1261.19
#2011-03-11|1246.31
#2011-03-14|1246.05
#2011-03-15|1215.62
#2011-03-16|1195.09
#2011-03-17|1225.06
#2011-03-18|1250.76
#2011-03-21|1279.69
#2011-03-22|1278.51
#2011-03-23|1273.15
#2011-03-24|1291.95
#2011-03-25|1295.62
#2011-03-28|1300.16
#2011-03-29|1296.26
#2011-03-30|1305.54
#2011-03-31|1309.98
#2011-04-01|1317.54
#2011-04-04|1335.60
#2011-04-05|1335.91
#2011-04-06|1350.17
#2011-04-07|1340.72
#2011-04-08|1357.98
#2011-04-11|1358.18
#2011-04-12|1340.35
#2011-04-13|1351.94
#2011-04-14|1344.15
#2011-04-15|1340.66
#2011-04-18|1300.64
#2011-04-19|1316.81
#2011-04-20|1353.21
#2011-04-21|1357.70
#2011-04-22| .
#2011-04-25|1356.72
#2011-04-26|1372.99
#2011-04-27|1375.07
#2011-04-28|1397.78
#2011-04-29|1401.77
#2011-05-02|1413.13
#2011-05-03|1400.07
#2011-05-04|1394.42
#2011-05-05|1367.17
#2011-05-06|1367.22
#2011-05-09|1345.14
#2011-05-10|1363.18
#2011-05-11|1357.92
#2011-05-12|1341.26
#2011-05-13|1341.25
#2011-05-16|1339.41
#2011-05-17|1323.36
#2011-05-18|1335.98
#2011-05-19|1335.97
#2011-05-20|1326.68
#2011-05-23|1298.56
#2011-05-24|1306.51
#2011-05-25|1301.26
#2011-05-26|1310.26
#2011-05-27|1334.80
#2011-05-30| .
#2011-05-31|1355.89
#2011-06-01|1363.49
#2011-06-02|1355.78
#2011-06-03|1368.36
#2011-06-06|1366.34
#2011-06-07|1372.12
#2011-06-08|1351.94
#2011-06-09|1348.01
#2011-06-10|1322.96
#2011-06-13|1320.82
#2011-06-14|1336.85
#2011-06-15|1310.24
#2011-06-16|1283.49
#2011-06-17|1292.40
#2011-06-20|1283.72
#2011-06-21|1309.00
#2011-06-22|1312.21
#2011-06-23|1270.24
#2011-06-24|1271.11
#2011-06-27|1277.36
#2011-06-28|1291.02
#2011-06-29|1307.32
#2011-06-30|1331.90
#2011-07-01|1335.57
#2011-07-04| .
#2011-07-05|1335.41
#2011-07-06|1318.27
#2011-07-07|1328.74
#2011-07-08|1304.72
#2011-07-11|1254.30
#2011-07-12|1245.97
#2011-07-13|1266.97
#2011-07-14|1257.48
#2011-07-15|1246.46
#2011-07-18|1211.54
#2011-07-19|1243.23
#2011-07-20|1260.29
#2011-07-21|1292.42
#2011-07-22|1297.26
#2011-07-25|1292.05
#2011-07-26|1296.77
#2011-07-27|1271.19
#2011-07-28|1252.68
#2011-07-29|1247.44
#2011-08-01|1222.01
#2011-08-02|1192.71
#2011-08-03|1165.77
#2011-08-04|1108.65
#2011-08-05|1088.02
#2011-08-08|1024.42
#2011-08-09|1042.70
#2011-08-10|1030.24
#2011-08-11|1057.90
#2011-08-12|1086.88
#2011-08-15|1121.24
#2011-08-16|1107.80
#2011-08-17|1116.58
#2011-08-18|1056.06
#2011-08-19|1051.66
#2011-08-22|1053.48
#2011-08-23|1058.89
#2011-08-24|1079.39
#2011-08-25|1079.88
#2011-08-26|1075.25
#2011-08-29|1111.27
#2011-08-30|1111.41
#2011-08-31|1131.75
#2011-09-01|1119.92
#2011-09-02|1092.61
#2011-09-05| .
#2011-09-06|1030.22
#2011-09-07|1050.72
#2011-09-08|1051.34
#2011-09-09|1005.59
#2011-09-12| 957.63
#2011-09-13| 959.64
#2011-09-14| 970.59
#2011-09-15| 999.13
#2011-09-16|1008.92
#2011-09-19| 976.90
#2011-09-20| 985.12
#2011-09-21| 978.32
#2011-09-22| 920.15
#2011-09-23| 917.45
#2011-09-26| 916.38
#2011-09-27| 960.97
#2011-09-28| 955.31
#2011-09-29| 960.60
#2011-09-30| 935.09
#2011-10-03| 904.47
#2011-10-04| 874.27
#2011-10-05| 895.71
#2011-10-06| 933.05
#2011-10-07| 945.15
#2011-10-10| 975.12
#2011-10-11| 976.88
#2011-10-12|1010.62
#2011-10-13| 994.49
#2011-10-14|1015.73
#2011-10-17| 996.76
#2011-10-18| 983.25
#2011-10-19| 993.04
#2011-10-20| 963.29
#2011-10-21| 994.33
#2011-10-24|1011.27
#2011-10-25|1010.18
#2011-10-26|1004.09
#2011-10-27|1061.15
#2011-10-28|1060.74
#2011-10-31|1022.82
#2011-11-01| 958.26
#2011-11-02| 971.96
#2011-11-03| 990.77
#2011-11-04| 985.25
#2011-11-07| 979.06
#2011-11-08| 984.25
#2011-11-09| 947.23
#2011-11-10| 936.96
#2011-11-11| 963.97
#2011-11-14| 949.21
#2011-11-15| 924.00
#2011-11-16| 920.27
#2011-11-17| 901.72
#2011-11-18| 895.99
#2011-11-21| 864.70
#2011-11-22| 854.15
#2011-11-23| 831.60
#2011-11-24| .
#2011-11-25| 831.34
#2011-11-28| 869.29
#2011-11-29| 868.52
#2011-11-30| 907.29
#2011-12-01| 901.95
#2011-12-02| 909.50
#2011-12-05| 927.90
#2011-12-06| 914.19
#2011-12-07| 910.87
#2011-12-08| 879.85
#2011-12-09| 894.23
#2011-12-12| 865.05
#2011-12-13| 854.71
#2011-12-14| 825.60
#2011-12-15| 830.98
#2011-12-16| 827.65
#2011-12-19| 822.54
#2011-12-20| 850.03
#2011-12-21| 842.29
#2011-12-22| 853.12
#2011-12-23| 859.01
#2011-12-26| .
#2011-12-27| 862.31
#2011-12-28| 851.01
#2011-12-29| 854.63
#2011-12-30| 869.71
#2012-01-02| .
#2012-01-03| 901.15
#2012-01-04| 882.26
#2012-01-05| 861.96
#2012-01-06| 855.70
#2012-01-09| 853.36
#2012-01-10| 869.43
#2012-01-11| 871.89
#2012-01-12| 893.56
#2012-01-13| 879.69
#2012-01-16| .
#2012-01-17| 901.25
#2012-01-18| 916.22
#2012-01-19| 938.18
#2012-01-20| 941.42
#2012-01-23| 959.31
#2012-01-24| 947.19
#2012-01-25| 950.42
#2012-01-26| 979.51
#2012-01-27| 977.12
#2012-01-30| 959.87
#2012-01-31| 969.95
#2012-02-01| 997.25
#2012-02-02|1003.61
#2012-02-03|1010.36
#2012-02-06|1006.36
#2012-02-07|1014.49
#2012-02-08|1022.48
#2012-02-09|1030.10
#2012-02-10|1014.75
#2012-02-13|1018.31
#2012-02-14|1007.05
#2012-02-15|1004.05
#2012-02-16| 999.25
#2012-02-17|1023.83
#2012-02-20| .
#2012-02-21|1037.81
#2012-02-22|1033.26
#2012-02-23|1032.58
#2012-02-24|1059.30
#2012-02-27|1048.74
#2012-02-28|1054.72
#2012-02-29|1053.30
#2012-03-01|1058.13
#2012-03-02|1053.00
#2012-03-05|1049.90
#2012-03-06|1008.59
#2012-03-07|1016.47
#2012-03-08|1049.37
#2012-03-09|1043.05
#2012-03-12|1046.59
#2012-03-13|1061.14
#2012-03-14|1056.69
#2012-03-15|1061.54
#2012-03-16|1070.98
#2012-03-19|1078.02
#2012-03-20|1063.77
#2012-03-21|1058.69
#2012-03-22|1041.01
#2012-03-23|1053.00
#2012-03-26|1074.05
#2012-03-27|1076.94
#2012-03-28|1062.52
#2012-03-29|1047.58
#2012-03-30|1059.90
#2012-04-02|1062.46
#2012-04-03|1061.45
#2012-04-04|1012.64
#2012-04-05|1005.51
#2012-04-06| .
#2012-04-09|1006.13
#2012-04-10| 978.66
#2012-04-11| 990.00
#2012-04-12|1006.70
#2012-04-13| 985.63
#2012-04-16| 971.42
#2012-04-17| 984.13
#2012-04-18| 973.51
#2012-04-19| 959.51
#2012-04-20| 961.59
#2012-04-23| 923.32
#2012-04-24| 943.07
#2012-04-25| 963.95
#2012-04-26| 966.05
#2012-04-27| 977.49
#2012-04-30| 972.94
#2012-05-01| 972.29
#2012-05-02| 967.85
#2012-05-03| 966.68
#2012-05-04| 945.90
#2012-05-07| 953.01
#2012-05-08| 931.97
#2012-05-09| 919.27
#2012-05-10| 931.05
#2012-05-11| 930.93
#2012-05-14| 906.11
#2012-05-15| 891.73
#2012-05-16| 883.08
#2012-05-17| 873.73
#2012-05-18| 864.59
#2012-05-21| 873.61
#2012-05-22| 890.36
#2012-05-23| 858.86
#2012-05-24| 862.04
#2012-05-25| 859.11
#2012-05-28| .
#2012-05-29| 874.05
#2012-05-30| 849.30
#2012-05-31| 843.34
#2012-06-01| 825.46
#2012-06-04| 828.07
#2012-06-05| 830.60
#2012-06-06| 850.21
#2012-06-07| 868.95
#2012-06-08| 856.17
#2012-06-11| 854.03
#2012-06-12| 840.71
#2012-06-13| 841.35
#2012-06-14| 837.96
#2012-06-15| 849.66
#2012-06-18| 847.24
#2012-06-19| 863.42
#2012-06-20| 871.81
#2012-06-21| 864.24
#2012-06-22| 850.85
#2012-06-25| 831.11
#2012-06-26| 821.95
#2012-06-27| 832.89
#2012-06-28| 825.27
#2012-06-29| 867.78
#2012-07-02| 877.19
#2012-07-03| 884.97
#2012-07-04| .
#2012-07-05| 867.12
#2012-07-06| 850.16
#2012-07-09| 846.14
#2012-07-10| 846.71
#2012-07-11| 842.49
#2012-07-12| 830.85
#2012-07-13| 839.62
#2012-07-16| 843.32
#2012-07-17| 843.52
#2012-07-18| 856.30
#2012-07-19| 867.24
#2012-07-20| 853.19
#2012-07-23| 826.26
#2012-07-24| 824.08
#2012-07-25| 829.50
#2012-07-26| 859.54
#2012-07-27| 873.77
#2012-07-30| 874.57
#2012-07-31| 876.61
#2012-08-01| 877.05
#2012-08-02| 855.09
#2012-08-03| 880.34
#2012-08-06| 899.21
#2012-08-07| 903.35
#2012-08-08| 899.78
#2012-08-09| 896.29
#2012-08-10| 894.15
#2012-08-13| 893.89
#2012-08-14| 892.63
#2012-08-15| 890.66
#2012-08-16| 902.70
#2012-08-17| 906.30
#2012-08-20| 905.00
#2012-08-21| 923.30
#2012-08-22| 917.03
#2012-08-23| 919.51
#2012-08-24| 910.12
#2012-08-27| 915.22
#2012-08-28| 917.69
#2012-08-29| 914.37
#2012-08-30| 908.82
#2012-08-31| 920.31
#2012-09-03| .
#2012-09-04| 913.74
#2012-09-05| 912.99
#2012-09-06| 929.73
#2012-09-07| 952.89
#2012-09-10| 952.62
#2012-09-11| 958.05
#2012-09-12| 971.04
#2012-09-13| 966.09
#2012-09-14|1000.15
#2012-09-17| 997.07
#2012-09-18| 982.88
#2012-09-19| 983.16
#2012-09-20| 969.12
#2012-09-21| 976.34
#2012-09-24| 963.60
#2012-09-25| 975.38
#2012-09-26| 949.86
#2012-09-27| 952.11
#2012-09-28| 950.86
#2012-10-01| 958.39
#2012-10-02| 961.22
#2012-10-03| 956.35
#2012-10-04| 965.29
#2012-10-05| 978.56
#2012-10-08| 964.75
#2012-10-09| 955.88
#2012-10-10| 948.24
#2012-10-11| 953.21
#2012-10-12| 954.21
#2012-10-15| 953.39
#2012-10-16| 970.26
#2012-10-17| 983.70
#2012-10-18| 982.17
#2012-10-19| 972.34
#2012-10-22| 971.06
#2012-10-23| 952.59
#2012-10-24| 958.99
#2012-10-25| 957.70
#2012-10-26| 956.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.73
#2012-11-01| 973.30
#2012-11-02| 970.50
#2012-11-05| 960.53
#2012-11-06| 966.05
#2012-11-07| 956.40
#2012-11-08| 950.14
#2012-11-09| 950.06
#2012-11-12| 950.39
#2012-11-13| 947.83
#2012-11-14| 948.61
#2012-11-15| 942.85
#2012-11-16| 928.88
#2012-11-19| 950.61
#2012-11-20| 953.53
#2012-11-21| 956.90
#2012-11-22| .
#2012-11-23| 986.40
#2012-11-26| 983.46
#2012-11-27| 986.34
#2012-11-28| 984.04
#2012-11-29| 999.66
#2012-11-30|1000.00
#2012-12-03|1003.64
#2012-12-04|1002.26
#2012-12-05|1004.61
#2012-12-06|1006.73
#2012-12-07|1006.48
#2012-12-10|1009.33
#2012-12-11|1023.76
#2012-12-12|1028.75
#2012-12-13|1033.97
#2012-12-14|1036.54
#2012-12-17|1044.36
#2012-12-18|1053.00
#2012-12-19|1060.85
#2012-12-20|1058.25
#2012-12-21|1048.24
#2012-12-24|1043.95
#2012-12-25|1043.95
#2012-12-26|1046.08
#2012-12-27|1057.03
#2012-12-28|1053.45
#2012-12-31|1055.16
#2013-01-01|1055.16
#2013-01-02|1078.86
#2013-01-03|1072.27
#2013-01-04|1070.58
#2013-01-07|1083.14
#2013-01-08|1079.48
#2013-01-09|1078.66
#2013-01-10|1092.77
#2013-01-11|1104.73
#2013-01-14|1112.55
#2013-01-15|1105.52
#2013-01-16|1098.42
#2013-01-17|1117.88
#2013-01-18|1117.24
#2013-01-21|1129.73
#2013-01-22|1128.89
#2013-01-23|1132.23
#2013-01-24|1145.65
#2013-01-25|1154.73
#2013-01-28|1153.26
#2013-01-29|1152.31
#2013-01-30|1152.65
#2013-01-31|1151.11
#2013-02-01|1180.01
#2013-02-04|1153.10
#2013-02-05|1152.90
#2013-02-06|1156.08
#2013-02-07|1143.19
#2013-02-08|1155.12
#2013-02-11|1153.56
#2013-02-12|1169.29
#2013-02-13|1169.65
#2013-02-14|1160.73
#2013-02-15|1169.07
#2013-02-18|1169.48
#2013-02-19|1184.79
#2013-02-20|1176.92
#2013-02-21|1144.74
#2013-02-22|1143.46
#2013-02-25|1149.79
#2013-02-26|1120.88
#2013-02-27|1135.21
#2013-02-28|1135.09
#2013-03-01|1118.40
#2013-03-04|1117.82
#2013-03-05|1137.90
#2013-03-06|1133.46
#2013-03-07|1144.11
#2013-03-08|1143.88
#2013-03-11| .
#2013-03-12|1149.51
#2013-03-13|1140.84
#2013-03-14|1152.41
#2013-03-15|1161.31
#2013-03-18|1150.27
#2013-03-19|1136.52
#2013-03-20|1144.62
#2013-03-21|1134.83
#2013-03-22|1136.68
#2013-03-25|1118.66
#2013-03-26|1116.24
#2013-03-27|1097.92
#2013-03-28|1102.91
#2013-03-29| .
#2013-04-01|1103.42
#2013-04-02|1107.04
#2013-04-03|1101.21
#2013-04-04|1094.31
#2013-04-05|1085.44
#2013-04-08|1085.45
#2013-04-09|1097.89
#2013-04-10|1116.59
#2013-04-11|1129.94
#2013-04-12|1118.75
#2013-04-15|1105.59
#2013-04-16|1101.97
#2013-04-17|1071.26
#2013-04-18|1072.92
#2013-04-19|1080.45
#2013-04-22|1083.59
#2013-04-23|1092.19
#2013-04-24|1100.00
#2013-04-25|1109.84
#2013-04-26|1108.13
#2013-04-29|1123.09
#2013-04-30|1131.43
#2013-05-01|1132.20
#2013-05-02|1122.83
#2013-05-03|1134.17
#2013-05-06|1134.44
#2013-05-07|1141.44
#2013-05-08|1160.30
#2013-05-09|1154.60
#2013-05-10|1148.74
#2013-05-13|1150.43
#2013-05-14|1155.73
#2013-05-15|1147.59
#2013-05-16|1153.07
#2013-05-17|1151.46
#2013-05-20|1160.81
#2013-05-21|1164.85
#2013-05-22|1163.94
#2013-05-23|1143.26
#2013-05-24|1144.37
#2013-05-27|1155.69
#2013-05-28|1159.85
#2013-05-29|1159.97
#2013-05-30|1176.69
#2013-05-31|1169.58
#2013-06-03|1168.36
#2013-06-04|1174.99
#2013-06-05|1168.60
#2013-06-06|1168.85
#2013-06-07|1174.67
#2013-06-10|1170.32
#2013-06-11|1169.61
#2013-06-12|1171.26
#2013-06-13|1160.93
#2013-06-14|1175.14
#2013-06-17|1185.95
#2013-06-18|1192.23
#2013-06-19|1189.73
#2013-06-20|1148.21
#2013-06-21|1128.96
#2013-06-24|1102.24
#2013-06-25|1108.78
#2013-06-26|1118.13
#2013-06-27|1129.33
#2013-06-28|1128.21
#2013-07-01|1137.96
#2013-07-02|1137.30
#2013-07-03|1124.55
#2013-07-04|1128.60
#2013-07-05|1120.19
#2013-07-08|1133.90
#2013-07-09|1132.14
#2013-07-10|1138.22
#2013-07-11|1157.88
#2013-07-12|1160.02
#2013-07-15|1160.90
#2013-07-16|1169.59
#2013-07-17|1167.05
#2013-07-18|1178.06
#2013-07-19|1181.59
#2013-07-22|1192.87
#2013-07-23|1195.07
#2013-07-24|1198.58
#2013-07-25|1200.84
#2013-07-26|1196.79
#2013-07-29|1197.46
#2013-07-30|1203.42
#2013-07-31|1202.45
#2013-08-01|1206.74
#2013-08-02|1214.48
#2013-08-05|1218.11
#2013-08-06|1217.10
#2013-08-07|1211.75
#2013-08-08|1226.51
#2013-08-09|1226.69
#2013-08-12|1223.23
#2013-08-13|1222.84
#2013-08-14|1229.38
#2013-08-15|1219.65
#2013-08-16|1227.51
#2013-08-19|1230.91
#2013-08-20|1227.46
#2013-08-21|1227.79
#2013-08-22|1234.77
#2013-08-23|1242.79
#2013-08-26|1236.11
#2013-08-27|1220.85
#2013-08-28|1206.65
#2013-08-29|1206.45
#2013-08-30|1195.98
#2013-09-02|1209.91
#2013-09-03|1207.00
#2013-09-04|1209.92
#2013-09-05|1208.64
#2013-09-06|1216.02
#2013-09-09|1225.31
#2013-09-10|1243.03
#2013-09-11|1255.68
#2013-09-12|1256.62
#2013-09-13|1250.36
#2013-09-16|1267.96
#2013-09-17|1260.35
#2013-09-18|1260.45
#2013-09-19|1284.63
#2013-09-20|1281.19
#2013-09-23|1272.63
#2013-09-24|1276.20
#2013-09-25|1281.09
#2013-09-26|1282.79
#2013-09-27|1289.49
#2013-09-30|1286.16
#2013-10-01|1292.41
#2013-10-02|1298.79
#2013-10-03|1296.66
#2013-10-04|1299.11
#2013-10-07|1295.51
#2013-10-08|1293.57
#2013-10-09|1282.48
#2013-10-10|1297.13
#2013-10-11|1308.56
#2013-10-14|1307.70
#2013-10-15|1305.08
#2013-10-16|1293.03
#2013-10-17|1312.90
#2013-10-18|1333.54
#2013-10-21|1338.02
#2013-10-22|1342.71
#2013-10-23|1343.90
#2013-10-24|1346.29
#2013-10-25|1339.74
#2013-10-28|1338.17
#2013-10-29|1339.51
#2013-10-30|1343.56
#2013-10-31|1329.16
#2013-11-01|1318.23
#2013-11-04|1324.97
#2013-11-05|1319.02
#2013-11-06|1331.02
#2013-11-07|1316.61
#2013-11-08|1310.54
#2013-11-11|1325.37
#2013-11-12|1323.18
#2013-11-13|1311.37
#2013-11-14|1323.20
#2013-11-15|1322.72
#2013-11-18|1334.33
#2013-11-19|1323.68
#2013-11-20|1311.00
#2013-11-21|1308.04
#2013-11-22|1314.62
#2013-11-25|1319.23
#2013-11-26|1328.33
#2013-11-27|1330.21
#2013-11-28|1330.33
#2013-11-29|1333.86
#2013-12-02|1323.60
#2013-12-03|1310.92
#2013-12-04|1305.89
#2013-12-05|1314.36
#2013-12-06|1320.87
#2013-12-09|1328.24
#2013-12-10|1328.80
#2013-12-11|1334.19
#2013-12-12|1317.30
#2013-12-13|1308.96
#2013-12-16|1309.11
#2013-12-17|1297.16
#2013-12-18|1305.92
#2013-12-19|1309.26
#2013-12-20|1311.45
#2013-12-23|1319.09
#2013-12-24|1315.37
#2013-12-25|1315.37
#2013-12-26|1317.82
#2013-12-27|1341.08
#2013-12-30|1357.16
#2013-12-31|1358.98
#2014-01-01|1358.98
#2014-01-02|1347.93
#2014-01-03|1353.08
#2014-01-06|1362.90
#2014-01-07|1371.10
#2014-01-08|1374.19
#2014-01-09|1374.95
#2014-01-10|1391.39
#2014-01-13|1401.04
#2014-01-14|1403.40
#2014-01-15|1411.65
#2014-01-16|1414.16
#2014-01-17|1418.54
#2014-01-20|1417.91
#2014-01-21|1406.48
#2014-01-22|1408.60
#2014-01-23|1413.07
#2014-01-24|1384.40
#2014-01-27|1369.49
#2014-01-28|1390.13
#2014-01-29|1384.20
#2014-01-30|1375.40
#2014-01-31|1368.19
#2014-02-03|1364.19
#2014-02-04|1357.00
#2014-02-05|1358.70
#2014-02-06|1383.96
#2014-02-07|1393.74
#2014-02-10|1403.84
#2014-02-11|1413.46
#2014-02-12|1411.09
#2014-02-13|1425.06
#2014-02-14|1435.73
#2014-02-17|1452.30
#2014-02-18|1455.98
#2014-02-19|1462.92
#2014-02-20|1460.50
#2014-02-21|1470.75
#2014-02-24|1479.64
#2014-02-25|1488.02
#2014-02-26|1483.37
#2014-02-27|1482.87
#2014-02-28|1506.26
#2014-03-03|1472.97
#2014-03-04|1479.67
#2014-03-05|1479.48
#2014-03-06|1499.97
#2014-03-07|1508.09
#2014-03-10|1505.04
#2014-03-11|1501.56
#2014-03-12|1494.45
#2014-03-13|1494.05
#2014-03-14|1479.19
#2014-03-17|1508.21
#2014-03-18|1518.75
#2014-03-19|1536.17
#2014-03-20|1510.93
#2014-03-21|1503.16
#2014-03-24|1482.37
#2014-03-25|1487.20
#2014-03-26|1507.91
#2014-03-27|1504.68
#2014-03-28|1510.85
#2014-03-31|1528.75
#2014-04-01|1535.04
#2014-04-02|1537.45
#2014-04-03|1531.24
#2014-04-04|1537.55
#2014-04-07|1538.60
#2014-04-08|1532.91
#2014-04-09|1553.47
#2014-04-10|1555.81
#2014-04-11|1536.45
#2014-04-14|1510.45
#2014-04-15|1509.46
#2014-04-16|1517.78
#2014-04-17|1526.44
#2014-04-18|1524.19
#2014-04-21|1522.96
#2014-04-22|1539.18
#2014-04-23|1547.41
#2014-04-24|1555.24
#2014-04-25|1557.53
#2014-04-28|1565.84
#2014-04-29|1561.53
#2014-04-30|1559.93
#2014-05-01|1559.93
#2014-05-02|1556.78
#2014-05-05|1553.23
#2014-05-06|1550.98
#2014-05-07|1544.16
#2014-05-08|1540.47
#2014-05-09|1527.52
#2014-05-12|1537.16
#2014-05-13|1529.57
#2014-05-14|1528.65
#2014-05-15|1512.46
#2014-05-16|1491.76
#2014-05-19|1489.67
#2014-05-20|1479.89
#2014-05-21|1491.78
#2014-05-22|1490.92
#2014-05-23|1491.49
#2014-05-26|1506.80
#2014-05-27|1511.56
#2014-05-28|1508.76
#2014-05-29|1520.45
#2014-05-30|1523.17
#2014-06-02|1526.14
#2014-06-03|1520.74
#2014-06-04|1516.61
#2014-06-05|1522.44
#2014-06-06|1526.76
#2014-06-09|1531.33
#2014-06-10|1526.50
#2014-06-11|1512.70
#2014-06-12|1518.03
#2014-06-13|1516.95
#2014-06-16|1513.02
#2014-06-17|1515.33
#2014-06-18|1525.37
#2014-06-19|1537.23
#2014-06-20|1524.84
#2014-06-23|1519.57
#2014-06-24|1519.01
#2014-06-25|1507.26
#2014-06-26|1502.49
#2014-06-27|1502.04
#2014-06-30|1507.58
#2014-07-01|1501.45
#2014-07-02|1500.11
#2014-07-03|1506.65
#2014-07-04|1502.16
#2014-07-07|1482.85
#2014-07-08|1460.00
#2014-07-09|1461.77
#2014-07-10|1436.53
#2014-07-11|1433.97
#2014-07-14|1444.50
#2014-07-15|1430.35
#2014-07-16|1431.64
#2014-07-17|1431.23
#2014-07-18|1428.73
#2014-07-21|1424.48
#2014-07-22|1423.38
#2014-07-23|1429.48
#2014-07-24|1422.59
#2014-07-25|1418.57
#2014-07-28|1418.84
#2014-07-29|1414.69
#2014-07-30|1405.05
#2014-07-31|1386.01
#2014-08-01|1367.84
#2014-08-04|1353.61
#2014-08-05|1351.58
#2014-08-06|1334.73
#2014-08-07|1325.50
#2014-08-08|1318.26
#2014-08-11|1337.88
#2014-08-12|1337.27
#2014-08-13|1338.83
#2014-08-14|1342.33
#2014-08-15|1342.86
#2014-08-18|1350.48
#2014-08-19|1357.01
#2014-08-20|1350.72
#2014-08-21|1365.67
#2014-08-22|1352.67
#2014-08-25|1357.85
#2014-08-26|1372.60
#2014-08-27|1381.48
#2014-08-28|1369.68
#2014-08-29|1363.15
#2014-09-01|1361.65
#2014-09-02|1358.90
#2014-09-03|1364.75
#2014-09-04|1355.31
#2014-09-05|1360.48
#2014-09-08|1358.09
#2014-09-09|1352.90
#2014-09-10|1343.54
#2014-09-11|1349.55
#2014-09-12|1350.95
#2014-09-15|1346.37
#2014-09-16|1336.46
#2014-09-17|1344.01
#2014-09-18|1337.10
#2014-09-19|1323.85
#2014-09-22|1315.14
#2014-09-23|1308.62
#2014-09-24|1300.17
#2014-09-25|1287.35
#2014-09-26|1279.81
#2014-09-29|1277.65
#2014-09-30|1276.92
#2014-10-01|1262.22
#2014-10-02|1244.55
#2014-10-03|1239.99
#2014-10-06|1243.76
#2014-10-07|1230.02
#2014-10-08|1214.94
#2014-10-09|1208.15
#2014-10-10|1172.27
#2014-10-13|1168.27
#2014-10-14|1172.29
#2014-10-15|1156.37
#2014-10-16|1140.73
#2014-10-17|1162.09
#2014-10-20|1161.93
#2014-10-21|1182.84
#2014-10-22|1189.91
#2014-10-23|1194.50
#2014-10-24|1189.65
#2014-10-27|1181.83
#2014-10-28|1196.94
#2014-10-29|1205.32
#2014-10-30|1189.81
#2014-10-31|1201.37
#2014-11-03|1201.20
#2014-11-04|1203.84
#2014-11-05|1201.01
#2014-11-06|1210.87
#2014-11-07|1200.70
#2014-11-10|1208.82
#2014-11-11|1208.83
#2014-11-12|1209.48
#2014-11-13|1209.19
#2014-11-14|1212.25
#2014-11-17|1209.77
#2014-11-18|1223.36
#2014-11-19|1225.73
#2014-11-20|1234.82
#2014-11-21|1232.70
#2014-11-24|1240.88
#2014-11-25|1247.54
#2014-11-26|1256.13
#2014-11-27|1248.91
#2014-11-28|1246.87
#2014-12-01|1249.60
#2014-12-02|1234.69
#2014-12-03|1226.05
#2014-12-04|1246.19
#2014-12-05|1238.06
#2014-12-08|1235.21
#2014-12-09|1225.48
#2014-12-10|1223.31
#2014-12-11|1203.77
#2014-12-12|1196.92
#2014-12-15|1163.60
#2014-12-16|1172.59
#2014-12-17|1171.25
#2014-12-18|1181.62
#2014-12-19|1186.86
#2014-12-22|1182.20
#2014-12-23|1179.42
#2014-12-24|1180.80
#2014-12-25|1180.80
#2014-12-26|1178.96
#2014-12-29|1182.17
#2014-12-30|1176.51
#2014-12-31|1183.30
#2015-01-01|1183.30
#2015-01-02|1177.04
#2015-01-05|1157.95
#2015-01-06|1151.57
#2015-01-07|1140.41
#2015-01-08|1151.72
#2015-01-09|1158.83
#2015-01-12|1163.84
#2015-01-13|1166.82
#2015-01-14|1162.20
#2015-01-15|1150.82
#2015-01-16|1143.28
#2015-01-19|1174.58
#2015-01-20|1168.46
#2015-01-21|1175.93
#2015-01-22|1169.15
#2015-01-23|1161.63
#2015-01-26|1181.05
#2015-01-27|1192.37
#2015-01-28|1192.31
#2015-01-29|1194.71
#2015-01-30|1194.52
#2015-02-02|1210.22
#2015-02-03|1238.78
#2015-02-04|1238.27
#2015-02-05|1249.77
#2015-02-06|1237.12
#2015-02-09|1229.64
#2015-02-10|1234.41
#2015-02-11|1223.01
#2015-02-12|1243.98
#2015-02-13|1251.28
#2015-02-16|1257.31
#2015-02-17|1255.75
#2015-02-18|1264.46
#2015-02-19|1264.22
#2015-02-20|1263.13
#2015-02-23|1263.68
#2015-02-24|1267.26
#2015-02-25|1271.70
#2015-02-26|1263.41
#2015-02-27|1272.21
#2015-03-02|1270.30
#2015-03-03|1268.67
#2015-03-04|1254.97
#2015-03-05|1261.11
#2015-03-06|1251.48
#2015-03-09|1246.37
#2015-03-10|1222.65
#2015-03-11|1224.05
#2015-03-12|1233.60
#2015-03-13|1225.88
#2015-03-16|1240.36
#2015-03-17|1229.30
#2015-03-18|1236.83
#2015-03-19|1243.05
#2015-03-20|1278.03
#2015-03-23|1292.93
#2015-03-24|1300.16
#2015-03-25|1308.94
#2015-03-26|1284.08
#2015-03-27|1281.66
#2015-03-30|1289.16
#2015-03-31|1271.05
#2015-04-01|1272.30
#2015-04-02|1290.23
#2015-04-03|1302.74
#2015-04-06|1308.14
#2015-04-07|1301.90
#2015-04-08|1298.54
#2015-04-09|1302.19
#2015-04-10|1305.86
#2015-04-13|1298.87
#2015-04-14|1307.80
#2015-04-15|1312.87
#2015-04-16|1319.73
#2015-04-17|1305.18
#2015-04-20|1313.23
#2015-04-21|1314.55
#2015-04-22|1306.61
#2015-04-23|1311.96
#2015-04-24|1322.84
#2015-04-27|1332.88
#2015-04-28|1334.41
#2015-04-29|1341.77
#2015-04-30|1338.21
#2015-05-01|1340.24
#2015-05-04|1350.84
#2015-05-05|1342.29
#2015-05-06|1358.60
#2015-05-07|1338.49
#2015-05-08|1352.07
#2015-05-11|1350.24
#2015-05-12|1353.60
#2015-05-13|1375.09
#2015-05-14|1386.69
#2015-05-15|1390.46
#2015-05-18|1374.20
#2015-05-19|1355.19
#2015-05-20|1352.69
#2015-05-21|1355.82
#2015-05-22|1343.31
#2015-05-25|1334.31
#2015-05-26|1314.45
#2015-05-27|1317.82
#2015-05-28|1317.74
#2015-05-29|1309.39
#2015-06-01|1299.83
#2015-06-02|1336.88
#2015-06-03|1354.85
#2015-06-04|1347.06
#2015-06-05|1309.70
#2015-06-08|1313.37
#2015-06-09|1315.95
#2015-06-10|1335.86
#2015-06-11|1326.71
#2015-06-12|1314.78
#2015-06-15|1296.46
#2015-06-16|1297.81
#2015-06-17|1293.08
#2015-06-18|1305.95
#2015-06-19|1299.32
#2015-06-22|1329.30
#2015-06-23|1318.62
#2015-06-24|1314.05
#2015-06-25|1309.15
#2015-06-26|1304.88
#2015-06-29|1271.67
#2015-06-30|1258.02
#2015-07-01|1270.76
#2015-07-02|1266.55
#2015-07-03|1257.54
#2015-07-06|1238.97
#2015-07-07|1200.00
#2015-07-08|1219.19
#2015-07-09|1239.84
#2015-07-10|1279.70
#2015-07-13|1278.27
#2015-07-14|1284.30
#2015-07-15|1291.02
#2015-07-16|1297.00
#2015-07-17|1291.81
#2015-07-20|1294.12
#2015-07-21|1295.01
#2015-07-22|1283.30
#2015-07-23|1299.31
#2015-07-24|1299.24
#2015-07-27|1297.61
#2015-07-28|1299.30
#2015-07-29|1303.36
#2015-07-30|1289.20
#2015-07-31|1304.67
#2015-08-03|1295.96
#2015-08-04|1289.88
#2015-08-05|1278.92
#2015-08-06|1285.00
#2015-08-07|1274.12
#2015-08-10|1282.20
#2015-08-11|1281.77
#2015-08-12|1270.07
#2015-08-13|1273.45
#2015-08-14|1270.42
#2015-08-17|1266.47
#2015-08-18|1260.10
#2015-08-19|1248.17
#2015-08-20|1239.97
#2015-08-21|1226.94
#2015-08-24|1201.05
#2015-08-25|1225.60
#2015-08-26|1226.19
#2015-08-27|1232.92
#2015-08-28|1238.86
#2015-08-31|1236.91
#2015-09-01|1220.57
#2015-09-02|1210.06
#2015-09-03|1216.52
#2015-09-04|1202.84
#2015-09-07|1204.62
#2015-09-08|1217.96
#2015-09-09|1223.66
#2015-09-10|1222.32
#2015-09-11|1213.41
#2015-09-14|1205.47
#2015-09-15|1207.53
#2015-09-16|1219.07
#2015-09-17|1224.77
#2015-09-18|1223.58
#2015-09-21|1206.51
#2015-09-22|1176.00
#2015-09-23|1181.75
#2015-09-24|1176.97
#2015-09-25|1183.77
#2015-09-28|1163.35
#2015-09-29|1151.21
#2015-09-30|1149.52
#2015-10-01|1151.22
#2015-10-02|1171.97
#2015-10-05|1186.88
#2015-10-06|1204.76
#2015-10-07|1208.75
#2015-10-08|1220.82
#2015-10-09|1235.57
#2015-10-12|1231.87
#2015-10-13|1224.13
#2015-10-14|1226.74
#2015-10-15|1243.61
#2015-10-16|1249.09
#2015-10-19|1241.41
#2015-10-20|1243.34
#2015-10-21|1246.03
#2015-10-22|1230.75
#2015-10-23|1224.21
#2015-10-26|1229.66
#2015-10-27|1216.75
#2015-10-28|1229.15
#2015-10-29|1212.11
#2015-10-30|1226.65
#2015-11-02|1239.34
#2015-11-03|1238.30
#2015-11-04|1235.84
#2015-11-05|1229.50
#2015-11-06|1226.22
#2015-11-09|1216.84
#2015-11-10|1198.81
#2015-11-11|1206.97
#2015-11-12|1196.70
#2015-11-13|1186.95
#2015-11-16|1183.28
#2015-11-17|1187.51
#2015-11-18|1185.20
#2015-11-19|1196.96
#2015-11-20|1193.21
#2015-11-23|1184.00
#2015-11-24|1171.87
#2015-11-25|1175.26
#2015-11-26|1193.40
#2015-11-27|1194.50
#2015-11-30|1200.25
#2015-12-01|1211.16
#2015-12-02|1202.77
#2015-12-03|1225.37
#2015-12-04|1226.94
#2015-12-07|1223.57
#2015-12-08|1212.09
#2015-12-09|1216.15
#2015-12-10|1208.07
#2015-12-11|1198.40
#2015-12-14|1189.19
#2015-12-15|1194.72
#2015-12-16|1208.25
#2015-12-17|1207.31
#2015-12-18|1198.23
#2015-12-21|1196.75
#2015-12-22|1201.15
#2015-12-23|1213.65
#2015-12-24|1223.94
#2015-12-25|1223.94
#2015-12-28|1224.18
#2015-12-29|1233.49
#2015-12-30|1238.94
#2015-12-31|1229.48
#2016-01-01|1229.48
#2016-01-04|1203.78
#2016-01-05|1196.18
#2016-01-06|1178.31
#2016-01-07|1160.95
#2016-01-08|1166.39
#2016-01-11|1143.99
#2016-01-12|1155.29
#2016-01-13|1163.72
#2016-01-14|1138.44
#2016-01-15|1117.09
#2016-01-18|1085.94
#2016-01-19|1103.45
#2016-01-20|1064.42
#2016-01-21|1062.81
#2016-01-22|1094.86
#2016-01-25|1108.68
#2016-01-26|1120.31
#2016-01-27|1125.41
#2016-01-28|1115.74
#2016-01-29|1109.59
#2016-02-01|1115.23
#2016-02-02|1098.26
#2016-02-03|1093.10
#2016-02-04|1094.53
#2016-02-05|1081.20
#2016-02-08|1033.96
#2016-02-09|1031.88
#2016-02-10|1035.03
#2016-02-11|1014.45
#2016-02-12|1001.30
#2016-02-15|1020.78
#2016-02-16|1016.68
#2016-02-17|1047.11
#2016-02-18|1071.31
#2016-02-19|1070.91
#2016-02-22|1082.58
#2016-02-23|1086.65
#2016-02-24|1077.71
#2016-02-25|1093.62
#2016-02-26|1100.08
#2016-02-29|1101.45
#2016-03-01|1130.11
#2016-03-02|1124.60
#2016-03-03|1137.00
#2016-03-04|1161.40
#2016-03-07|1160.20
#2016-03-08|1155.31
#2016-03-09|1148.75
#2016-03-10|1154.16
#2016-03-11|1176.20
#2016-03-14|1181.39
#2016-03-15|1184.73
#2016-03-16|1171.25
#2016-03-17|1198.18
#2016-03-18|1207.82
#2016-03-21|1200.53
#2016-03-22|1195.85
#2016-03-23|1184.26
#2016-03-24|1167.55
#2016-03-25|1167.55
#2016-03-28|1172.93
#2016-03-29|1165.30
#2016-03-30|1204.02
#2016-03-31|1208.50
#2016-04-01|1195.36
#2016-04-04|1200.20
#2016-04-05|1186.13
#2016-04-06|1188.04
#2016-04-07|1187.25
#2016-04-08|1205.31
#2016-04-11|1205.08
#2016-04-12|1199.45
#2016-04-13|1207.29
#2016-04-14|1209.97
#2016-04-15|1208.63
#2016-04-18|1211.96
#2016-04-19|1223.71
#2016-04-20|1221.11
#2016-04-21|1213.33
#2016-04-22|1210.41
#2016-04-25|1210.24
#2016-04-26|1213.50
#2016-04-27|1221.31
#2016-04-28|1231.72
#2016-04-29|1235.23
#2016-05-02|1235.28
#2016-05-03|1226.05
#2016-05-04|1217.17
#2016-05-05|1209.96
#2016-05-06|1202.90
#2016-05-09|1199.95
#2016-05-10|1215.93
#2016-05-11|1217.38
#2016-05-12|1212.42
#2016-05-13|1196.05
#2016-05-16|1208.50
#2016-05-17|1209.19
#2016-05-18|1204.53
#2016-05-19|1186.55
#2016-05-20|1191.04
#2016-05-23|1195.63
#2016-05-24|1199.08
#2016-05-25|1206.56
#2016-05-26|1215.60
#2016-05-27|1213.24
#2016-05-30|1216.01
#2016-05-31|1221.28
#2016-06-01|1218.99
#2016-06-02|1220.69
#2016-06-03|1235.36
#2016-06-06|1230.89
#2016-06-07|1239.02
#2016-06-08|1249.83
#2016-06-09|1230.92
#2016-06-10|1203.23
#2016-06-13|1174.65
#2016-06-14|1143.56
#2016-06-15|1152.32
#2016-06-16|1120.03
#2016-06-17|1149.58
#2016-06-20|1192.56
#2016-06-21|1182.26
#2016-06-22|1180.99
#2016-06-23|1197.82
#2016-06-24|1112.03
#2016-06-27|1045.29
#2016-06-28|1076.53
#2016-06-29|1107.56
#2016-06-30|1115.26
#2016-07-01|1129.38
#2016-07-04|1128.43
#2016-07-05|1096.33
#2016-07-06|1074.57
#2016-07-07|1085.57
#2016-07-08|1104.66
#2016-07-11|1117.73
#2016-07-12|1135.49
#2016-07-13|1139.36
#2016-07-14|1147.94
#2016-07-15|1136.34
#2016-07-18|1144.08
#2016-07-19|1133.41
#2016-07-20|1138.48
#2016-07-21|1142.23
#2016-07-22|1135.10
#2016-07-25|1139.53
#2016-07-26|1135.06
#2016-07-27|1154.40
#2016-07-28|1162.92
#2016-07-29|1177.00
#2016-08-01|1172.51
#2016-08-02|1172.68
#2016-08-03|1161.74
#2016-08-04|1166.28
#2016-08-05|1167.09
#2016-08-08|1175.54
#2016-08-09|1188.19
#2016-08-10|1199.78
#2016-08-11|1206.40
#2016-08-12|1209.83
#2016-08-15|1218.11
#2016-08-16|1215.87
#2016-08-17|1209.66
#2016-08-18|1228.19
#2016-08-19|1227.92
#2016-08-22|1228.86
#2016-08-23|1235.19
#2016-08-24|1226.56
#2016-08-25|1217.18
#2016-08-26|1221.17
#2016-08-29|1206.17
#2016-08-30|1208.81
#2016-08-31|1202.99
#2016-09-01|1212.48
#2016-09-02|1221.36
#2016-09-05|1226.76
#2016-09-06|1236.55
#2016-09-07|1242.59
#2016-09-08|1254.27
#2016-09-09|1239.84
#2016-09-12|1224.76
#2016-09-13|1217.61
#2016-09-14|1212.80
#2016-09-15|1212.10
#2016-09-16|1202.66
#2016-09-19|1218.85
#2016-09-20|1212.53
#2016-09-21|1214.15
#2016-09-22|1241.73
#2016-09-23|1238.31
#2016-09-26|1229.49
#2016-09-27|1210.99
#2016-09-28|1220.77
#2016-09-29|1226.86
#2016-09-30|1221.25
#2016-10-03|1225.97
#2016-10-04|1219.02
#2016-10-05|1223.64
#2016-10-06|1216.68
#2016-10-07|1205.16
#2016-10-10|1210.10
#2016-10-11|1196.19
#2016-10-12|1188.30
#2016-10-13|1181.71
#2016-10-14|1193.71
#2016-10-17|1191.91
#2016-10-18|1201.30
#2016-10-19|1205.66
#2016-10-20|1200.28
#2016-10-21|1187.21
#2016-10-24|1188.95
#2016-10-25|1185.11
#2016-10-26|1183.38
#2016-10-27|1176.94
#2016-10-28|1181.72
#2016-10-31|1181.44
#2016-11-01|1181.72
#2016-11-02|1175.57
#2016-11-03|1177.13
#2016-11-04|1164.50
#2016-11-07|1166.04
#2016-11-08|1159.43
#2016-11-09|1156.40
#2016-11-10|1153.14
#2016-11-11|1141.88
#2016-11-14|1129.96
#2016-11-15|1135.94
#2016-11-16|1132.29
#2016-11-17|1130.25
#2016-11-18|1126.01
#2016-11-21|1132.10
#2016-11-22|1132.36
#2016-11-23|1122.26
#2016-11-24|1129.52
#2016-11-25|1133.35
#2016-11-28|1124.46
#2016-11-29|1129.24
#2016-11-30|1136.41
#2016-12-01|1130.66
#2016-12-02|1127.52
#2016-12-05|1149.19
#2016-12-06|1164.14
#2016-12-07|1187.57
#2016-12-08|1183.05
#2016-12-09|1189.69
#2016-12-12|1198.53
#2016-12-13|1204.34
#2016-12-14|1202.47
#2016-12-15|1181.28
#2016-12-16|1189.59
#2016-12-19|1196.18
#2016-12-20|1197.92
#2016-12-21|1207.38
#2016-12-22|1209.24
#2016-12-23|1213.14
#2016-12-26|1213.14
#2016-12-27|1220.85
#2016-12-28|1218.07
#2016-12-29|1231.01
#2016-12-30|1239.07
#2017-01-02|1255.68
#2017-01-03|1238.85
#2017-01-04|1248.46
#2017-01-05|1265.85
#2017-01-06|1263.58
#2017-01-09|1261.57
#2017-01-10|1268.96
#2017-01-11|1251.75
#2017-01-12|1265.14
#2017-01-13|1260.12
#2017-01-16|1248.42
#2017-01-17|1258.74
#2017-01-18|1254.73
#2017-01-19|1245.97
#2017-01-20|1250.07
#2017-01-23|1262.46
#2017-01-24|1268.64
#2017-01-25|1277.37
#2017-01-26|1273.78
#2017-01-27|1279.30
#2017-01-30|1264.87
#2017-01-31|1264.91
#2017-02-01|1270.93
#2017-02-02|1284.81
#2017-02-03|1282.03
#2017-02-06|1265.01
#2017-02-07|1261.91
#2017-02-08|1257.76
#2017-02-09|1254.64
#2017-02-10|1260.88
#2017-02-13|1275.23
#2017-02-14|1277.71
#2017-02-15|1286.83
#2017-02-16|1300.56
#2017-02-17|1289.69
#2017-02-20|1290.78
#2017-02-21|1283.24
#2017-02-22|1276.64
#2017-02-23|1263.78
#2017-02-24|1244.46
#2017-02-27|1256.12
#2017-02-28|1268.34
#2017-03-01|1280.45
#2017-03-02|1279.25
#2017-03-03|1284.08
#2017-03-06|1289.18
#2017-03-07|1282.11
#2017-03-08|1291.87
#2017-03-09|1293.51
#2017-03-10|1313.02
#2017-03-13|1315.41
#2017-03-14|1305.88
#2017-03-15|1300.20
#2017-03-16|1319.77
#2017-03-17|1328.30
#2017-03-20|1331.93
#2017-03-21|1328.69
#2017-03-22|1318.73
#2017-03-23|1327.63
#2017-03-24|1333.95
#2017-03-27|1333.72
#2017-03-28|1343.18
#2017-03-29|1329.81
#2017-03-30|1339.04
#2017-03-31|1340.91
#2017-04-03|1339.06
#2017-04-04|1335.13
#2017-04-05|1336.29
#2017-04-06|1333.25
#2017-04-07|1326.22
#2017-04-10|1323.94
#2017-04-11|1317.95
#2017-04-12|1317.35
#2017-04-13|1306.63
#2017-04-14|1306.63
#2017-04-17|1311.36
#2017-04-18|1290.60
#2017-04-19|1300.85
#2017-04-20|1315.26
#2017-04-21|1294.71
#2017-04-24|1371.15
#2017-04-25|1387.86
#2017-04-26|1387.07
#2017-04-27|1394.33
#2017-04-28|1407.77
#2017-05-01|1411.39
#2017-05-02|1422.01
#2017-05-03|1413.67
#2017-05-04|1431.48
#2017-05-05|1449.79
#2017-05-08|1452.34
#2017-05-09|1458.84
#2017-05-10|1460.90
#2017-05-11|1456.69
#2017-05-12|1467.75
#2017-05-15|1482.76
#2017-05-16|1492.11
#2017-05-17|1480.05
#2017-05-18|1457.66
#2017-05-19|1487.02
#2017-05-22|1494.10
#2017-05-23|1501.36
#2017-05-24|1500.13
#2017-05-25|1506.26
#2017-05-26|1504.83
#2017-05-29|1507.23
#2017-05-30|1502.82
#2017-05-31|1515.33
#2017-06-01|1533.85
#2017-06-02|1552.93
#2017-06-05|1545.24
#2017-06-06|1532.94
#2017-06-07|1529.73
#2017-06-08|1526.14
#2017-06-09|1523.92
#2017-06-12|1508.44
#2017-06-13|1520.53
#2017-06-14|1533.49
#2017-06-15|1501.29
#2017-06-16|1521.34
#2017-06-19|1528.25
#2017-06-20|1519.48
#2017-06-21|1518.85
#2017-06-22|1521.22
#2017-06-23|1529.02
#2017-06-26|1542.17
#2017-06-27|1542.85
#2017-06-28|1548.85
#2017-06-29|1540.44
#2017-06-30|1537.06
#2017-07-03|1533.77
#2017-07-04|1512.00
#2017-07-05|1505.19
#2017-07-06|1512.63
#2017-07-07|1515.41
#2017-07-10|1522.87
#2017-07-11|1524.79
#2017-07-12|1539.25
#2017-07-13|1553.56
#2017-07-14|1566.36
#2017-07-17|1572.33
#2017-07-18|1583.40
#2017-07-19|1589.50
#2017-07-20|1594.06
#2017-07-21|1579.04
#2017-07-24|1580.27
#2017-07-25|1589.22
#2017-07-26|1588.33
#2017-07-27|1581.11
#2017-07-28|1565.89
#2017-07-31|1568.38
#2017-08-01|1584.63
#2017-08-02|1584.50
#2017-08-03|1595.02
#2017-08-04|1585.73
#2017-08-07|1592.28
#2017-08-08|1584.92
#2017-08-09|1568.28
#2017-08-10|1559.37
#2017-08-11|1540.98
#2017-08-14|1560.69
#2017-08-15|1553.31
#2017-08-16|1564.41
#2017-08-17|1568.03
#2017-08-18|1554.71
#2017-08-21|1558.27
#2017-08-22|1558.74
#2017-08-23|1562.08
#2017-08-24|1557.38
#2017-08-25|1560.38
#2017-08-28|1559.87
#2017-08-29|1547.36
#2017-08-30|1545.79
#2017-08-31|1554.01
#2017-09-01|1562.43
#2017-09-04|1561.43
#2017-09-05|1571.53
#2017-09-06|1575.52
#2017-09-07|1602.31
#2017-09-08|1606.47
#2017-09-11|1615.82
#2017-09-12|1619.49
#2017-09-13|1611.17
#2017-09-14|1610.56
#2017-09-15|1614.87
#2017-09-18|1626.80
#2017-09-19|1628.97
#2017-09-20|1627.79
#2017-09-21|1630.07
#2017-09-22|1648.03
#2017-09-25|1628.93
#2017-09-26|1608.03
#2017-09-27|1608.54
#2017-09-28|1629.29
#2017-09-29|1644.67
#2017-10-02|1637.10
#2017-10-03|1646.40
#2017-10-04|1656.49
#2017-10-05|1650.43
#2017-10-06|1654.65
#2017-10-09|1655.63
#2017-10-10|1664.04
#2017-10-11|1661.85
#2017-10-12|1666.38
#2017-10-13|1666.06
#2017-10-16|1664.97
#2017-10-17|1666.89
#2017-10-18|1670.18
#2017-10-19|1655.81
#2017-10-20|1655.41
#2017-10-23|1615.24
#2017-10-24|1616.71
#2017-10-25|1609.28
#2017-10-26|1599.58
#2017-10-27|1597.88
#2017-10-30|1608.19
#2017-10-31|1613.37
#2017-11-01|1619.80
#2017-11-02|1618.74
#2017-11-03|1619.44
#2017-11-06|1614.90
#2017-11-07|1604.26
#2017-11-08|1605.09
#2017-11-09|1581.75
#2017-11-10|1574.07
#2017-11-13|1556.09
#2017-11-14|1563.75
#2017-11-15|1550.32
#2017-11-16|1564.56
#2017-11-17|1563.92
#2017-11-20|1561.00
#2017-11-21|1577.99
#2017-11-22|1590.69
#2017-11-23|1601.12
#2017-11-24|1614.16
#2017-11-27|1602.20
#2017-11-28|1607.94
#2017-11-29|1609.35
#2017-11-30|1622.81
#2017-12-01|1600.21
#2017-12-04|1604.41
#2017-12-05|1589.84
#2017-12-06|1574.94
#2017-12-07|1583.96
#2017-12-08|1586.86
#2017-12-11|1593.00
#2017-12-12|1589.39
#2017-12-13|1593.62
#2017-12-14|1586.76
#2017-12-15|1579.84
#2017-12-18|1613.38
#2017-12-19|1608.34
#2017-12-20|1616.87
#2017-12-21|1621.46
#2017-12-22|1613.43
#2017-12-25|1613.43
#2017-12-26|1617.66
#2017-12-27|1627.12
#2017-12-28|1641.67
#2017-12-29|1650.59
#2018-01-01|1650.59
#2018-01-02|1666.88
#2018-01-03|1689.63
#2018-01-04|1713.65
#2018-01-05|1719.52
#2018-01-08|1726.85
#2018-01-09|1730.19
#2018-01-10|1727.00
#2018-01-11|1733.42
#2018-01-12|1756.86
#2018-01-15|1777.05
#2018-01-16|1762.33
#2018-01-17|1753.47
#2018-01-18|1755.04
#2018-01-19|1756.11
#2018-01-22|1764.33
#2018-01-23|1769.20
#2018-01-24|1773.17
#2018-01-25|1781.14
#2018-01-26|1778.77
#2018-01-29|1769.04
#2018-01-30|1752.32
#2018-01-31|1758.35
#2018-02-01|1766.29
#2018-02-02|1727.18
#2018-02-05|1685.34
#2018-02-06|1636.35
#2018-02-07|1673.48
#2018-02-08|1625.79
#2018-02-09|1611.32
#2018-02-12|1638.07
#2018-02-13|1640.37
#2018-02-14|1687.34
#2018-02-15|1704.37
#2018-02-16|1713.86
#2018-02-19|1701.30
#2018-02-20|1698.52
#2018-02-21|1711.25
#2018-02-22|1682.13
#2018-02-23|1679.21
#2018-02-26|1684.98
#2018-02-27|1671.11
#2018-02-28|1654.91
#2018-03-01|1629.95
#2018-03-02|1611.39
#2018-03-05|1616.83
#2018-03-06|1634.60
#2018-03-07|1635.61
#2018-03-08|1646.55
#2018-03-09|1652.15
#2018-03-12|1656.96
#2018-03-13|1663.76
#2018-03-14|1648.59
#2018-03-15|1639.94
#2018-03-16|1620.47
#2018-03-19|1622.56
#2018-03-20|1616.90
#2018-03-21|1613.87
#2018-03-22|1593.86
#2018-03-23|1581.17
#2018-03-26|1592.29
#2018-03-27|1605.07
#2018-03-28|1580.64
#2018-03-29|1579.10
#2018-03-30|1579.10
#2018-04-02|1580.51
#2018-04-03|1568.81
#2018-04-04|1558.24
#2018-04-05|1582.43
#2018-04-06|1584.27
#2018-04-09|1589.33
#2018-04-10|1609.52
#2018-04-11|1609.61
#2018-04-12|1612.47
#2018-04-13|1615.97
#2018-04-16|1624.83
#2018-04-17|1637.40
#2018-04-18|1652.15
#2018-04-19|1665.65
#2018-04-20|1644.90
#2018-04-23|1632.79
#2018-04-24|1618.86
#2018-04-25|1587.33
#2018-04-26|1600.51
#2018-04-27|1606.30
#2018-04-30|1614.62
#2018-05-01|1602.25
#2018-05-02|1617.46
#2018-05-03|1600.99
#2018-05-04|1601.75
#2018-05-07|1612.99
#2018-05-08|1603.81
#2018-05-09|1608.43
#2018-05-10|1610.67
#2018-05-11|1622.03
#2018-05-14|1625.02
#2018-05-15|1607.53
#2018-05-16|1604.37
#2018-05-17|1619.68
#2018-05-18|1610.48
#2018-05-21|1624.89
#2018-05-22|1627.47
#2018-05-23|1591.34
#2018-05-24|1583.49
#2018-05-25|1578.89
#2018-05-28|1557.34
#2018-05-29|1525.08
#2018-05-30|1534.58
#2018-05-31|1544.19
#2018-06-01|1558.80
#2018-06-04|1566.16
#2018-06-05|1551.20
#2018-06-06|1570.73
#2018-06-07|1573.45
#2018-06-08|1553.76
#2018-06-11|1558.99
#2018-06-12|1561.03
#2018-06-13|1563.87
#2018-06-14|1552.43
#2018-06-15|1540.29
#2018-06-18|1521.98
#2018-06-19|1508.50
#2018-06-20|1513.40
#2018-06-21|1505.47
#2018-06-22|1521.77
#2018-06-25|1503.59
#2018-06-26|1500.60
#2018-06-27|1497.43
#2018-06-28|1472.93
#2018-06-29|1487.37
#2018-07-02|1457.50
#2018-07-03|1458.01
#2018-07-04|1445.30
#2018-07-05|1457.05
#2018-07-06|1465.63
#2018-07-09|1484.89
#2018-07-10|1487.17
#2018-07-11|1460.08
#2018-07-12|1467.09
#2018-07-13|1439.48
#2018-07-16|1441.41
#2018-07-17|1430.73
#2018-07-18|1436.83
#2018-07-19|1425.17
#2018-07-20|1429.61
#2018-07-23|1420.00
#2018-07-24|1433.15
#2018-07-25|1417.91
#2018-07-26|1417.74
#2018-07-27|1428.67
#2018-07-30|1432.16
#2018-07-31|1429.35
#2018-08-01|1420.80
#2018-08-02|1405.24
#2018-08-03|1410.78
#2018-08-06|1407.92
#2018-08-07|1419.04
#2018-08-08|1425.27
#2018-08-09|1422.47
#2018-08-10|1394.24
#2018-08-13|1382.99
#2018-08-14|1372.76
#2018-08-15|1344.91
#2018-08-16|1361.20
#2018-08-17|1364.38
#2018-08-20|1381.19
#2018-08-21|1405.48
#2018-08-22|1420.82
#2018-08-23|1412.38
#2018-08-24|1420.66
#2018-08-27|1441.31
#2018-08-28|1446.49
#2018-08-29|1439.25
#2018-08-30|1428.20
#2018-08-31|1417.51
#2018-09-03|1410.90
#2018-09-04|1385.52
#2018-09-05|1378.89
#2018-09-06|1364.17
#2018-09-07|1347.46
#2018-09-10|1354.36
#2018-09-11|1354.05
#2018-09-12|1367.43
#2018-09-13|1378.06
#2018-09-14|1383.14
#2018-09-17|1385.37
#2018-09-18|1400.95
#2018-09-19|1395.79
#2018-09-20|1410.76
#2018-09-21|1426.90
#2018-09-24|1432.47
#2018-09-25|1424.16
#2018-09-26|1407.50
#2018-09-27|1392.80
#2018-09-28|1375.22
#2018-10-01|1379.94
#2018-10-02|1362.74
#2018-10-03|1370.74
#2018-10-04|1349.33
#2018-10-05|1326.30
#2018-10-08|1303.50
#2018-10-09|1302.97
#2018-10-10|1289.58
#2018-10-11|1268.65
#2018-10-12|1277.49
#2018-10-15|1271.06
#2018-10-16|1304.33
#2018-10-17|1304.78
#2018-10-18|1296.66
#2018-10-19|1279.36
#2018-10-22|1258.14
#2018-10-23|1214.90
#2018-10-24|1196.56
#2018-10-25|1206.79
#2018-10-26|1203.20
#2018-10-29|1238.09
#2018-10-30|1235.95
#2018-10-31|1266.42
#2018-11-01|1281.81
#2018-11-02|1280.14
#2018-11-05|1267.48
#2018-11-06|1260.45
#2018-11-07|1277.26
#2018-11-08|1272.75
#2018-11-09|1237.70
#2018-11-12|1194.04
#2018-11-13|1198.00
#2018-11-14|1202.44
#2018-11-15|1182.89
#2018-11-16|1165.14
#2018-11-19|1155.47
#2018-11-20|1128.65
#2018-11-21|1134.55
#2018-11-22|1132.17
#2018-11-23|1132.66
#2018-11-26|1151.87
#2018-11-27|1157.10
#2018-11-28|1171.16
#2018-11-29|1189.18
#2018-11-30|1172.26
#2018-12-03|1180.13
#2018-12-04|1160.09
#2018-12-05|1136.82
#2018-12-06|1096.04
#2018-12-07|1100.90
#2018-12-10|1056.37
#2018-12-11|1072.83
#2018-12-12|1102.84
#2018-12-13|1096.17
#2018-12-14|1081.42
#2018-12-17|1063.60
#2018-12-18|1053.78
#2018-12-19|1054.40
#2018-12-20|1010.50
#2018-12-21|1018.35
#2018-12-24|1007.35
#2018-12-25|1007.35
#2018-12-26|1006.82
#2018-12-27|1007.47
#2018-12-28|1036.38
#2018-12-31|1058.34
#2019-01-01|1058.34
#2019-01-02|1044.93
#2019-01-03|1037.20
#2019-01-04|1062.58
#2019-01-07|1084.50
#2019-01-08|1105.12
#2019-01-09|1137.03
#2019-01-10|1143.32
#2019-01-11|1142.81
#2019-01-14|1118.49
#2019-01-15|1117.58
#2019-01-16|1133.62
#2019-01-17|1131.72
#2019-01-18|1146.76
#2019-01-21|1142.77
#2019-01-22|1139.55
#2019-01-23|1126.25
#2019-01-24|1132.62
#2019-01-25|1149.24
#2019-01-28|1141.35
#2019-01-29|1137.00
#2019-01-30|1152.36
#2019-01-31|1155.64
#2019-02-01|1161.42
#2019-02-04|1155.10
#2019-02-05|1165.92
#2019-02-06|1160.07
#2019-02-07|1128.53
#2019-02-08|1107.25
#2019-02-11|1112.76
#2019-02-12|1125.48
#2019-02-13|1135.86
#2019-02-14|1135.75
#2019-02-15|1140.87
#2019-02-18|1167.70
#2019-02-19|1166.08
#2019-02-20|1175.96
#2019-02-21|1183.54
#2019-02-22|1181.45
#2019-02-25|1189.05
#2019-02-26|1189.32
#2019-02-27|1195.70
#2019-02-28|1204.18
#2019-03-01|1229.49
#2019-03-04|1236.56
#2019-03-05|1232.38
#2019-03-06|1227.36
#2019-03-07|1198.61
#2019-03-08|1182.70
#2019-03-11|1194.10
#2019-03-12|1209.81
#2019-03-13|1222.04
#2019-03-14|1224.44
#2019-03-15|1235.66
#2019-03-18|1231.24
#2019-03-19|1239.32
#2019-03-20|1229.08
#2019-03-21|1223.28
#2019-03-22|1190.87
#2019-03-25|1177.71
#2019-03-26|1184.54
#2019-03-27|1176.35
#2019-03-28|1177.18
#2019-03-29|1190.43
#2019-04-01|1208.39
#2019-04-02|1209.48
#2019-04-03|1227.67
#2019-04-04|1226.34
#2019-04-05|1225.71
#2019-04-08|1228.97
#2019-04-09|1223.49
#2019-04-10|1224.72
#2019-04-11|1233.36
#2019-04-12|1253.37
#2019-04-15|1261.91
#2019-04-16|1269.04
#2019-04-17|1276.73
#2019-04-18|1276.32
#2019-04-19|1276.32
#2019-04-22|1277.62
#2019-04-23|1278.62
#2019-04-24|1279.62
#2019-04-25|1261.24
#2019-04-26|1275.05
#2019-04-29|1275.24
#2019-04-30|1278.63
#2019-05-01|1282.45
#2019-05-02|1269.59
#2019-05-03|1269.04
#2019-05-06|1250.88
#2019-05-07|1237.84
#2019-05-08|1241.76
#2019-05-09|1211.99
#2019-05-10|1221.29
#2019-05-13|1190.91
#2019-05-14|1214.67
#2019-05-15|1212.89
#2019-05-16|1222.52
#2019-05-17|1218.72
#2019-05-20|1191.57
#2019-05-21|1209.41
#2019-05-22|1205.63
#2019-05-23|1168.68
#2019-05-24|1176.46
#2019-05-27|1176.65
#2019-05-28|1178.52
#2019-05-29|1153.80
#2019-05-30|1157.49
#2019-05-31|1155.10
#2019-06-03|1153.59
#2019-06-04|1172.41
#2019-06-05|1188.57
#2019-06-06|1185.45
#2019-06-07|1211.48
#2019-06-10|1221.93
#2019-06-11|1225.88
#2019-06-12|1215.74
#2019-06-13|1215.78
#2019-06-14|1199.28
#2019-06-17|1195.00
#2019-06-18|1213.37
#2019-06-19|1221.13
#2019-06-20|1230.40
#2019-06-21|1224.96
#2019-06-24|1224.15
#2019-06-25|1241.24
#2019-06-26|1248.51
#2019-06-27|1253.69
#2019-06-28|1268.36
#2019-07-01|1277.61
#2019-07-02|1273.11
#2019-07-03|1279.23
#2019-07-04|1286.93
#2019-07-05|1273.93
#2019-07-08|1266.24
#2019-07-09|1251.10
#2019-07-10|1260.85
#2019-07-11|1262.70
#2019-07-12|1274.48
#2019-07-15|1277.55
#2019-07-16|1274.49
#2019-07-17|1259.76
#2019-07-18|1247.34
#2019-07-19|1253.68
#2019-07-22|1256.79
#2019-07-23|1258.60
#2019-07-24|1267.03
#2019-07-25|1271.81
#2019-07-26|1280.82
#2019-07-29|1273.81
#2019-07-30|1257.94
#2019-07-31|1261.85
#2019-08-01|1257.12
#2019-08-02|1234.49
#2019-08-05|1210.72
#2019-08-06|1212.74
#2019-08-07|1220.33
#2019-08-08|1241.04
#2019-08-09|1223.93
#2019-08-12|1215.80
#2019-08-13|1217.11
#2019-08-14|1189.46
#2019-08-15|1169.61
#2019-08-16|1188.70
#2019-08-19|1211.09
#2019-08-20|1203.68
#2019-08-21|1226.01
#2019-08-22|1220.54
#2019-08-23|1210.94
#2019-08-26|1210.44
#2019-08-27|1210.92
#2019-08-28|1201.66
#2019-08-29|1209.34
#2019-08-30|1209.95
#2019-09-02|1208.47
#2019-09-03|1197.96
#2019-09-04|1215.35
#2019-09-05|1236.32
#2019-09-06|1239.09
#2019-09-09|1243.08
#2019-09-10|1240.75
#2019-09-11|1249.78
#2019-09-12|1252.34
#2019-09-13|1269.56
#2019-09-16|1257.44
#2019-09-17|1261.11
#2019-09-18|1261.67
#2019-09-19|1267.06
#2019-09-20|1263.08
#2019-09-23|1237.23
#2019-09-24|1232.94
#2019-09-25|1220.05
#2019-09-26|1212.17
#2019-09-27|1220.08
#2019-09-30|1217.29
#2019-10-01|1207.49
#2019-10-02|1176.82
#2019-10-03|1176.91
#2019-10-04|1188.88
#2019-10-07|1194.73
#2019-10-08|1173.49
#2019-10-09|1180.36
#2019-10-10|1204.24
#2019-10-11|1229.58
#2019-10-14|1227.28
#2019-10-15|1239.91
#2019-10-16|1240.38
#2019-10-17|1248.86
#2019-10-18|1243.32
#2019-10-21|1254.20
#2019-10-22|1242.57
#2019-10-23|1242.97
#2019-10-24|1238.89
#2019-10-25|1247.59
#2019-10-28|1251.00
#2019-10-29|1260.57
#2019-10-30|1250.94
#2019-10-31|1244.82
#2019-11-01|1258.91
#2019-11-04|1274.17
#2019-11-05|1271.67
#2019-11-06|1265.72
#2019-11-07|1280.68
#2019-11-08|1276.62
#2019-11-11|1283.51
#2019-11-12|1277.69
#2019-11-13|1269.01
#2019-11-14|1266.59
#2019-11-15|1275.39
#2019-11-18|1272.94
#2019-11-19|1266.20
#2019-11-20|1262.92
#2019-11-21|1254.06
#2019-11-22|1257.64
#2019-11-25|1263.50
#2019-11-26|1265.34
#2019-11-27|1267.24
#2019-11-28|1264.45
#2019-11-29|1253.30
#2019-12-02|1244.18
#2019-12-03|1230.42
#2019-12-04|1252.29
#2019-12-05|1264.19
#2019-12-06|1268.95
#2019-12-09|1270.75
#2019-12-10|1279.30
#2019-12-11|1284.50
#2019-12-12|1294.86
#2019-12-13|1303.38
#2019-12-16|1321.32
#2019-12-17|1314.38
#2019-12-18|1311.40
#2019-12-19|1308.95
#2019-12-20|1310.85
#2019-12-23|1319.08
#2019-12-24|1324.34
#2019-12-25|1324.34
#2019-12-26|1325.35
#2019-12-27|1338.47
#2019-12-30|1339.45
#2019-12-31|1341.58
#2020-01-01|1341.58
#2020-01-02|1355.86
#2020-01-03|1345.76
#2020-01-06|1335.28
#2020-01-07|1332.54
#2020-01-08|1331.04
#2020-01-09|1330.56
#2020-01-10|1327.11
#2020-01-13|1337.40
#2020-01-14|1336.43
#2020-01-15|1342.86
#2020-01-16|1342.78
#2020-01-17|1338.96
#2020-01-20|1344.12
#2020-01-21|1329.00
#2020-01-22|1308.70
#2020-01-23|1294.16
#2020-01-24|1297.21
#2020-01-27|1270.13
#2020-01-28|1277.17
#2020-01-29|1278.80
#2020-01-30|1258.91
#2020-01-31|1258.26
#2020-02-03|1261.80
#2020-02-04|1285.55
#2020-02-05|1292.13
#2020-02-06|1293.65
#2020-02-07|1282.61
#2020-02-10|1282.15
#2020-02-11|1296.10
#2020-02-12|1302.44
#2020-02-13|1306.98
#2020-02-14|1310.51
#2020-02-17|1308.72
#2020-02-18|1297.60
#2020-02-19|1299.05
#2020-02-20|1296.35
#2020-02-21|1300.69
#2020-02-24|1241.81
#2020-02-25|1210.48
#2020-02-26|1223.36
#2020-02-27|1199.71
#2020-02-28|1162.31
#2020-03-02|1163.46
#2020-03-03|1185.35
#2020-03-04|1187.10
#2020-03-05|1158.59
#2020-03-06|1124.54
#2020-03-09|1034.83
#2020-03-10|1016.46
#2020-03-11| 988.78
#2020-03-12| 854.70
#2020-03-13| 837.33
#2020-03-16| 749.07
#2020-03-17| 723.34
#2020-03-18| 699.92
#2020-03-19| 697.14
#2020-03-20| 729.49
#2020-03-23| 711.34
#2020-03-24| 759.71
#2020-03-25| 787.39
#2020-03-26| 821.49
#2020-03-27| 802.37
#2020-03-30| 789.49
#2020-03-31| 803.11
#2020-04-01| 778.71
#2020-04-02| 781.91
#2020-04-03| 770.59
#2020-04-06| 804.30
#2020-04-07| 838.62
#2020-04-08| 846.64
#2020-04-09| 872.87
#2020-04-10| 872.87
#2020-04-13| 869.84
#2020-04-14| 880.04
#2020-04-15| 841.49
#2020-04-16| 831.73
#2020-04-17| 858.92
#2020-04-20| 866.76
#2020-04-21| 840.43
#2020-04-22| 846.88
#2020-04-23| 865.93
#2020-04-24| 858.94
#2020-04-27| 870.58
#2020-04-28| 879.69
#2020-04-29| 911.45
#2020-04-30| 909.91
#2020-05-01| 914.52
#2020-05-04| 880.20
#2020-05-05| 894.99
#2020-05-06| 884.22
#2020-05-07| 890.33
#2020-05-08| 905.72
#2020-05-11| 897.03
#2020-05-12| 878.72
#2020-05-13| 859.80
#2020-05-14| 840.21
#2020-05-15| 850.10
#2020-05-18| 890.06
#2020-05-19| 870.94
#2020-05-20| 875.84
#2020-05-21| 860.14
#2020-05-22| 861.37
#2020-05-25| 884.40
#2020-05-26| 911.30
#2020-05-27| 925.50
#2020-05-28| 944.71
#2020-05-29| 934.98
#2020-06-01| 954.57
#2020-06-02| 983.05
#2020-06-03|1010.61
#2020-06-04|1023.64
#2020-06-05|1049.96
#2020-06-08|1055.37
#2020-06-09|1034.74
#2020-06-10|1016.39
#2020-06-11| 970.36
#2020-06-12| 966.27
#2020-06-15| 968.21
#2020-06-16| 987.87
#2020-06-17| 986.10
#2020-06-18| 982.28
#2020-06-19| 973.11
#2020-06-22| 971.61
#2020-06-23| 994.66
#2020-06-24| 965.24
#2020-06-25| 969.48
#2020-06-26| 961.21
#2020-06-29| 971.66
#2020-06-30| 971.17
#2020-07-01| 970.51
#2020-07-02| 980.68
#2020-07-03| 978.14
#2020-07-06|1001.07
#2020-07-07| 993.22
#2020-07-08| 985.30
#2020-07-09| 974.28
#2020-07-10| 985.93
#2020-07-13|1008.38
#2020-07-14| 995.75
#2020-07-15|1013.41
#2020-07-16|1013.95
#2020-07-17|1007.69
#2020-07-20|1016.79
#2020-07-21|1035.46
#2020-07-22|1040.07
#2020-07-23|1045.23
#2020-07-24|1033.48
#2020-07-27|1039.93
#2020-07-28|1037.15
#2020-07-29|1052.75
#2020-07-30|1029.57
#2020-07-31|1027.99
#2020-08-03|1036.43
#2020-08-04|1035.93
#2020-08-05|1061.56
#2020-08-06|1051.80
#2020-08-07|1048.33
#2020-08-10|1057.64
#2020-08-11|1077.74
#2020-08-12|1083.43
#2020-08-13|1085.86
#2020-08-14|1073.06
#2020-08-17|1081.01
#2020-08-18|1076.37
#2020-08-19|1076.48
#2020-08-20|1059.44
#2020-08-21|1054.06
#2020-08-24|1072.47
#2020-08-25|1070.35
#2020-08-26|1080.46
#2020-08-27|1073.34
#2020-08-28|1083.65
#2020-08-31|1085.57
#2020-09-01|1082.45
#2020-09-02|1082.29
#2020-09-03|1076.92
#2020-09-04|1066.26
#2020-09-07|1090.50
#2020-09-08|1071.66
#2020-09-09|1083.06
#2020-09-10|1094.77
#2020-09-11|1094.28
#2020-09-14|1108.93
#2020-09-15|1107.98
#2020-09-16|1110.03
#2020-09-17|1108.04
#2020-09-18|1097.74
#2020-09-21|1034.97
#2020-09-22|1032.20
#2020-09-23|1030.41
#2020-09-24|1015.57
#2020-09-25|1020.06
#2020-09-28|1056.57
#2020-09-29|1059.01
#2020-09-30|1078.02
#2020-10-01|1075.37
#2020-10-02|1059.46
#2020-10-05|1090.45
#2020-10-06|1108.98
#2020-10-07|1102.74
#2020-10-08|1111.35
#2020-10-09|1115.64
#2020-10-12|1114.31
#2020-10-13|1090.97
#2020-10-14|1097.89
#2020-10-15|1069.82
#2020-10-16|1079.22
#2020-10-19|1089.64
#2020-10-20|1090.09
#2020-10-21|1085.75
#2020-10-22|1070.82
#2020-10-23|1084.18
#2020-10-26|1052.59
#2020-10-27|1021.43
#2020-10-28| 965.48
#2020-10-29| 960.83
#2020-10-30| 965.23
#2020-11-02| 990.08
#2020-11-03|1017.08
#2020-11-04|1023.67
#2020-11-05|1048.83
#2020-11-06|1046.79
#2020-11-09|1126.48
#2020-11-10|1156.18
#2020-11-11|1144.00
#2020-11-12|1147.16
#2020-11-13|1159.66
#2020-11-16|1206.61
#2020-11-17|1211.94
#2020-11-18|1216.51
#2020-11-19|1193.88
#2020-11-20|1194.33
#2020-11-23|1201.44
#2020-11-24|1243.36
#2020-11-25|1251.67
#2020-11-26|1248.40
#2020-11-27|1264.69
#2020-11-30|1244.61
#2020-12-01|1279.54
#2020-12-02|1274.31
#2020-12-03|1292.24
#2020-12-04|1309.99
#2020-12-07|1308.48
#2020-12-08|1303.70
#2020-12-09|1297.77
#2020-12-10|1285.42
#2020-12-11|1271.74
#2020-12-14|1286.40
#2020-12-15|1289.40
#2020-12-16|1302.68
#2020-12-17|1318.01
#2020-12-18|1315.62
#2020-12-21|1282.86
#2020-12-22|1299.07
#2020-12-23|1318.79
#2020-12-24|1324.18
#2020-12-25|1324.18
#2020-12-28|1331.04
#2020-12-29|1333.29
#2020-12-30|1336.49
#2020-12-31|1327.08
#2021-01-01|1327.08
#2021-01-04|1336.82
#2021-01-05|1345.61
#2021-01-06|1376.13
#2021-01-07|1396.52
#2021-01-08|1399.46
#2021-01-11|1377.17
#2021-01-12|1378.32
#2021-01-13|1369.80
#2021-01-14|1374.58
#2021-01-15|1359.09
#2021-01-18|1363.68
#2021-01-19|1366.78
#2021-01-20|1374.04
#2021-01-21|1378.18
#2021-01-22|1355.15
#2021-01-25|1298.96
#2021-01-26|1322.60
#2021-01-27|1301.26
#2021-01-28|1316.04
#2021-01-29|1315.09
#2021-02-01|1324.58
#2021-02-02|1334.24
#2021-02-03|1336.81
#2021-02-04|1341.38
#2021-02-05|1356.44
#2021-02-08|1363.55
#2021-02-09|1364.36
#2021-02-10|1362.56
#2021-02-11|1375.40
#2021-02-12|1382.62
#2021-02-15|1407.91
#2021-02-16|1401.33
#2021-02-17|1388.04
#2021-02-18|1377.97
#2021-02-19|1389.25
#2021-02-22|1392.04
#2021-02-23|1391.61
#2021-02-24|1398.00
#2021-02-25|1418.55
#2021-02-26|1390.51
#2021-03-01|1405.64
#2021-03-02|1409.02
#2021-03-03|1418.10
#2021-03-04|1406.95
#2021-03-05|1376.64
#2021-03-08|1394.77
#2021-03-09|1408.24
#2021-03-10|1409.49
#2021-03-11|1425.81
#2021-03-12|1430.39
#2021-03-15|1429.67
#2021-03-16|1437.79
#2021-03-17|1437.84
#2021-03-18|1438.63
#2021-03-19|1430.32
#2021-03-22|1431.28
#2021-03-23|1415.74
#2021-03-24|1409.01
#2021-03-25|1399.35
#2021-03-26|1419.50
#2021-03-29|1412.11
#2021-03-30|1414.77
#2021-03-31|1416.67
#2021-04-01|1447.36
#2021-04-02|1447.36
#2021-04-05|1452.04
#2021-04-06|1472.41
#2021-04-07|1478.94
#2021-04-08|1481.74
#2021-04-09|1465.23
#2021-04-12|1460.76
#2021-04-13|1465.97
#2021-04-14|1471.13
#2021-04-15|1472.97
#2021-04-16|1492.49
#2021-04-19|1500.13
#2021-04-20|1467.03
#2021-04-21|1468.78
#2021-04-22|1485.60
#2021-04-23|1488.56
#2021-04-26|1513.31
#2021-04-27|1515.61
#2021-04-28|1529.26
#2021-04-29|1530.66
#2021-04-30|1505.31
#2021-05-03|1514.15
#2021-05-04|1494.28
#2021-05-05|1501.09
#2021-05-06|1502.00
#2021-05-07|1530.77
#2021-05-10|1540.37
#2021-05-11|1516.52
#2021-05-12|1494.40
#2021-05-13|1483.46
#2021-05-14|1510.91
#2021-05-17|1508.37
#2021-05-18|1525.96
#2021-05-19|1499.68
#2021-05-20|1500.10
#2021-05-21|1496.01
#2021-05-24|1486.47
#2021-05-25|1479.08
#2021-05-26|1474.72
#2021-05-27|1483.69
#2021-05-28|1495.28
#2021-05-31|1501.40
#2021-06-01|1513.46
#2021-06-02|1509.72
#2021-06-03|1494.46
#2021-06-04|1505.03
#2021-06-07|1507.98
#2021-06-08|1509.86
#2021-06-09|1507.18
#2021-06-10|1492.92
#2021-06-11|1498.23
#2021-06-14|1507.91
#2021-06-15|1500.23
#2021-06-16|1489.32
#2021-06-17|1459.23
#2021-06-18|1437.25
#2021-06-21|1445.11
#2021-06-22|1443.66
#2021-06-23|1442.55
#2021-06-24|1450.98
#2021-06-25|1459.00
#2021-06-28|1444.63
#2021-06-29|1450.79
#2021-06-30|1442.38
#2021-07-01|1468.75
#2021-07-02|1474.56
#2021-07-05|1481.92
#2021-07-06|1470.56
#2021-07-07|1463.84
#2021-07-08|1437.60
#2021-07-09|1455.91
#2021-07-12|1451.52
#2021-07-13|1442.88
#2021-07-14|1444.51
#2021-07-15|1427.76
#2021-07-16|1427.22
#2021-07-19|1391.38
#2021-07-20|1399.26
#2021-07-21|1430.34
#2021-07-22|1438.73
#2021-07-23|1446.05
#2021-07-26|1469.40
#2021-07-27|1465.27
#2021-07-28|1479.90
#2021-07-29|1493.50
#2021-07-30|1478.57
#2021-08-02|1486.68
#2021-08-03|1475.20
#2021-08-04|1474.89
#2021-08-05|1480.15
#2021-08-06|1469.64
#2021-08-09|1470.11
#2021-08-10|1467.90
#2021-08-11|1479.59
#2021-08-12|1479.89
#2021-08-13|1492.27
#2021-08-16|1477.05
#2021-08-17|1462.99
#2021-08-18|1473.77
#2021-08-19|1444.31
#2021-08-20|1445.22
#2021-08-23|1468.39
#2021-08-24|1477.05
#2021-08-25|1490.45
#2021-08-26|1489.95
#2021-08-27|1505.09
#2021-08-30|1523.22
#2021-08-31|1526.00
#2021-09-01|1534.77
#2021-09-02|1545.78
#2021-09-03|1533.68
#2021-09-06|1528.40
#2021-09-07|1528.89
#2021-09-08|1509.30
#2021-09-09|1513.22
#2021-09-10|1503.29
#2021-09-13|1491.02
#2021-09-14|1491.26
#2021-09-15|1478.90
#2021-09-16|1478.63
#2021-09-17|1476.20
#2021-09-20|1475.56
#2021-09-21|1490.87
#2021-09-22|1510.26
#2021-09-23|1528.64
#2021-09-24|1518.47
#2021-09-27|1520.85
#2021-09-28|1493.17
#2021-09-29|1482.13
#2021-09-30|1481.22
#2021-10-01|1482.82
#2021-10-04|1474.74
#2021-10-05|1471.89
#2021-10-06|1439.89
#2021-10-07|1455.07
#2021-10-08|1456.20
#2021-10-11|1462.05
#2021-10-12|1460.58
#2021-10-13|1479.96
#2021-10-14|1491.03
#2021-10-15|1504.06
#2021-10-18|1499.09
#2021-10-19|1508.34
#2021-10-20|1518.82
#2021-10-21|1518.21
#2021-10-22|1520.08
#2021-10-25|1513.95
#2021-10-26|1529.65
#2021-10-27|1522.82
#2021-10-28|1532.84
#2021-10-29|1518.83
#2021-11-01|1540.73
#2021-11-02|1529.69
#2021-11-03|1521.62
#2021-11-04|1524.01
#2021-11-05|1527.28
#2021-11-08|1534.90
#2021-11-09|1527.77
#2021-11-10|1539.45
#2021-11-11|1522.71
#2021-11-12|1519.80
#2021-11-15|1524.52
#2021-11-16|1513.61
#2021-11-17|1498.99
#2021-11-18|1485.68
#2021-11-19|1474.85
#2021-11-22|1461.52
#2021-11-23|1451.54
#2021-11-24|1447.49
#2021-11-25|1460.02
#2021-11-26|1431.28
#2021-11-29|1433.89
#2021-11-30|1421.79
#2021-12-01|1451.02
#2021-12-02|1432.89
#2021-12-03|1415.68
#2021-12-06|1429.67
#2021-12-07|1448.77
#2021-12-08|1453.94
#2021-12-09|1447.06
#2021-12-10|1447.78
#2021-12-13|1433.02
#2021-12-14|1428.38
#2021-12-15|1416.97
#2021-12-16|1449.59
#2021-12-17|1447.68
#2021-12-20|1430.89
#2021-12-21|1443.63
#2021-12-22|1469.29
#2021-12-23|1476.32
#2021-12-24|1479.22
#2021-12-27|1484.10
#2021-12-28|1486.71
#2021-12-29|1496.61
#2021-12-30|1495.82
#2021-12-31|1504.96
#2022-01-03|1514.93
#2022-01-04|1507.30
#2022-01-05|1515.13
#2022-01-06|1494.80
#2022-01-07|1498.45
#2022-01-10|1476.75
#2022-01-11|1489.26
#2022-01-12|1512.41
#2022-01-13|1527.79
#2022-01-14|1512.57
#2022-01-17|1517.73
#2022-01-18|1494.14
#2022-01-19|1482.99
#2022-01-20|1488.58
#2022-01-21|1461.95
#2022-01-24|1391.90
#2022-01-25|1396.95
#2022-01-26|1416.99
#2022-01-27|1395.37
#2022-01-28|1385.02
#2022-01-31|1395.03
#2022-02-01|1418.95
#2022-02-02|1429.30
#2022-02-03|1424.76
#2022-02-04|1402.11
#2022-02-07|1405.63
#2022-02-08|1408.96
#2022-02-09|1437.72
#2022-02-10|1450.35
#2022-02-11|1436.14
#2022-02-14|1392.14
#2022-02-15|1425.81
#2022-02-16|1433.60
#2022-02-17|1416.17
#2022-02-18|1399.06
#2022-02-21|1373.53
#2022-02-22|1371.54
#2022-02-23|1363.80
#2022-02-24|1302.64
#2022-02-25|1368.12
#2022-02-28|1371.48
#2022-03-01|1318.45
#2022-03-02|1313.92
#2022-03-03|1294.19
#2022-03-04|1220.27
#2022-03-07|1201.83
#2022-03-08|1218.95
#2022-03-09|1296.71
#2022-03-10|1278.50
#2022-03-11|1299.64
#2022-03-14|1314.89
#2022-03-15|1305.97
#2022-03-16|1347.15
#2022-03-17|1365.59
#2022-03-18|1361.93
#2022-03-21|1365.24
#2022-03-22|1371.89
#2022-03-23|1357.26
#2022-03-24|1340.55
#2022-03-25|1340.99
#2022-03-28|1340.28
#2022-03-29|1389.19
#2022-03-30|1391.16
#2022-03-31|1372.12
#2022-04-01|1367.65
#2022-04-04|1371.31
#2022-04-05|1336.40
#2022-04-06|1307.05
#2022-04-07|1298.38
#2022-04-08|1310.60
#2022-04-11|1316.41
#2022-04-12|1315.41
#2022-04-13|1311.09
#2022-04-14|1312.75
#2022-04-15|1312.75
#2022-04-18|1314.82
#2022-04-19|1316.15
#2022-04-20|1332.26
#2022-04-21|1347.07
#2022-04-22|1321.60
#2022-04-25|1292.33
#2022-04-26|1275.04
#2022-04-27|1257.37
#2022-04-28|1266.18
#2022-04-29|1279.60
#2022-05-02|1262.67
#2022-05-03|1275.17
#2022-05-04|1276.66
#2022-05-05|1265.36
#2022-05-06|1263.60
#2022-05-09|1217.20
#2022-05-10|1218.83
#2022-05-11|1237.65
#2022-05-12|1212.42
#2022-05-13|1241.18
#2022-05-16|1241.94
#2022-05-17|1276.68
#2022-05-18|1263.39
#2022-05-19|1264.64
#2022-05-20|1268.15
#2022-05-23|1293.69
#2022-05-24|1274.69
#2022-05-25|1272.87
#2022-05-26|1293.59
#2022-05-27|1302.26
#2022-05-30|1310.77
#2022-05-31|1291.59
#2022-06-01|1277.91
#2022-06-02|1298.71
#2022-06-03|1295.46
#2022-06-06|1307.68
#2022-06-07|1304.70
#2022-06-08|1292.49
#2022-06-09|1259.26
#2022-06-10|1209.12
#2022-06-13|1139.25
#2022-06-14|1112.59
#2022-06-15|1124.80
#2022-06-16|1098.75
#2022-06-17|1106.67
#2022-06-20|1129.43
#2022-06-21|1142.52
#2022-06-22|1130.02
#2022-06-23|1109.48
#2022-06-24|1127.11
#2022-06-27|1141.06
#2022-06-28|1143.36
#2022-06-29|1118.45
#2022-06-30|1084.91
#2022-07-01|1072.50
#2022-07-04|1078.54
#2022-07-05|1035.91
#2022-07-06|1037.62
#2022-07-07|1060.82
#2022-07-08|1077.83
#2022-07-11|1049.05
#2022-07-12|1045.06
#2022-07-13|1042.33
#2022-07-14|1013.24
#2022-07-15|1041.89
#2022-07-18|1076.15
#2022-07-19|1096.17
#2022-07-20|1090.33
#2022-07-21|1085.35
#2022-07-22|1095.69
#2022-07-25|1089.96
#2022-07-26|1068.05
#2022-07-27|1086.24
#2022-07-28|1095.58
#2022-07-29|1119.89
#2022-08-01|1125.55
#2022-08-02|1110.11
#2022-08-03|1118.76
#2022-08-04|1132.92
#2022-08-05|1122.73
#2022-08-08|1135.73
#2022-08-09|1130.41
#2022-08-10|1159.31
#2022-08-11|1163.05
#2022-08-12|1151.97
#2022-08-15|1147.78
#2022-08-16|1152.39
#2022-08-17|1131.93
#2022-08-18|1131.76
#2022-08-19|1104.83
#2022-08-22|1072.94
#2022-08-23|1077.94
#2022-08-24|1084.21
#2022-08-25|1086.29
#2022-08-26|1072.69
#2022-08-29|1060.22
#2022-08-30|1056.72
#2022-08-31|1059.26
#2022-09-01|1026.23
#2022-09-02|1053.52
#2022-09-05|1033.11
#2022-09-06|1026.05
#2022-09-07|1023.01
#2022-09-08|1026.43
#2022-09-09|1057.74
#2022-09-12|1082.30
#2022-09-13|1050.46
#2022-09-14|1038.73
#2022-09-15|1029.08
#2022-09-16|1009.40
#2022-09-19|1008.80
#2022-09-20| 988.64
#2022-09-21| 980.08
#2022-09-22| 952.42
#2022-09-23| 909.73
#2022-09-26| 902.61
#2022-09-27| 901.22
#2022-09-28| 902.92
#2022-09-29| 890.41
#2022-09-30| 913.06
#2022-10-03| 926.21
#2022-10-04| 971.06
#2022-10-05| 942.00
#2022-10-06| 941.69
#2022-10-07| 926.09
#2022-10-10| 911.89
#2022-10-11| 912.71
#2022-10-12| 900.46
#2022-10-13| 920.65
#2022-10-14| 928.60
#2022-10-17| 960.65
#2022-10-18| 969.49
#2022-10-19| 960.92
#2022-10-20| 971.59
#2022-10-21| 960.47
#2022-10-24| 981.57
#2022-10-25| 999.79
#2022-10-26|1019.05
#2022-10-27|1017.22
#2022-10-28| 994.66
#2022-10-31| 994.06
#2022-11-01|1001.41
#2022-11-02| 979.85
#2022-11-03| 958.41
#2022-11-04| 991.78
#2022-11-07|1015.50
#2022-11-08|1029.33
#2022-11-09|1020.26
#2022-11-10|1061.39
#2022-11-11|1098.46
#2022-11-14|1094.29
#2022-11-15|1101.26
#2022-11-16|1066.93
#2022-11-17|1050.24
#2022-11-18|1060.63
#2022-11-21|1039.51
#2022-11-22|1051.37
#2022-11-23|1063.23
#2022-11-24|1083.39
#2022-11-25|1079.71
#2022-11-28|1070.90
#2022-11-29|1066.24
#2022-11-30|1058.44
#2022-12-01|1088.86
#2022-12-02|1090.87
#2022-12-05|1095.14
#2022-12-06|1080.46
#2022-12-07|1069.89
#2022-12-08|1079.68
#2022-12-09|1087.88
#2022-12-12|1078.88
#2022-12-13|1107.65
#2022-12-14|1108.66
#2022-12-15|1083.82
#2022-12-16|1075.63
#2022-12-19|1076.61
#2022-12-20|1082.88
#2022-12-21|1104.85
#2022-12-22|1095.81
#2022-12-23|1105.06
#2022-12-26|1105.06
#2022-12-27|1111.69
#2022-12-28|1105.09
#2022-12-29|1124.38
#2022-12-30|1112.17
#2023-01-02|1139.99
#2023-01-03|1134.73
#2023-01-04|1154.63
#2023-01-05|1144.98
#2023-01-06|1165.74
#2023-01-09|1197.23
#2023-01-10|1179.78
#2023-01-11|1189.43
#2023-01-12|1207.25
#2023-01-13|1221.46
#2023-01-16|1233.61
#2023-01-17|1237.28
#2023-01-18|1245.99
#2023-01-19|1213.26
#2023-01-20|1224.53
#2023-01-23|1241.33
#2023-01-24|1238.98
#2023-01-25|1233.29
#2023-01-26|1233.79
#2023-01-27|1237.44
#2023-01-30|1231.60
#2023-01-31|1237.64
#2023-02-01|1253.02
#2023-02-02|1277.86
#2023-02-03|1269.42
#2023-02-06|1241.07
#2023-02-07|1238.28
#2023-02-08|1249.94
#2023-02-09|1265.81
#2023-02-10|1239.51
#2023-02-13|1246.84
#2023-02-14|1251.89
#2023-02-15|1249.94
#2023-02-16|1259.83
#2023-02-17|1256.61
#2023-02-20|1257.90
#2023-02-21|1250.62
#2023-02-22|1228.43
#2023-02-23|1237.09
#2023-02-24|1222.68
#2023-02-27|1251.05
#2023-02-28|1254.81
#2023-03-01|1266.91
#2023-03-02|1273.94
#2023-03-03|1289.06
#2023-03-06|1303.61
#2023-03-07|1283.02
#2023-03-08|1281.64
#2023-03-09|1272.66
#2023-03-10|1264.34
#2023-03-13|1222.87
#2023-03-14|1247.03
#2023-03-15|1163.22
#2023-03-16|1189.36
#2023-03-17|1172.14
#2023-03-20|1185.53
#2023-03-21|1210.95
#2023-03-22|1209.05
#2023-03-23|1217.04
#2023-03-24|1166.76
#2023-03-27|1175.91
#2023-03-28|1180.88
#2023-03-29|1192.47
#2023-03-30|1227.18
#2023-03-31|1226.00
#2023-04-03|1233.30
#2023-04-04|1239.32
#2023-04-05|1212.49
#2023-04-06|1221.37
#2023-04-07|1221.37
#2023-04-10|1211.98
#2023-04-11|1229.14
#2023-04-12|1235.43
#2023-04-13|1253.17
#2023-04-14|1251.62
#2023-04-17|1246.33
#2023-04-18|1255.32
#2023-04-19|1251.07
#2023-04-20|1238.76
#2023-04-21|1230.67
#2023-04-24|1233.61
#2023-04-25|1213.78
#2023-04-26|1222.35
#2023-04-27|1221.79
#2023-04-28|1246.23
#2023-05-01|1239.51
#2023-05-02|1223.08
#2023-05-03|1227.87
#2023-05-04|1204.96
#2023-05-05|1221.94
#2023-05-08|1229.97
#2023-05-09|1219.20
#2023-05-10|1223.30
#2023-05-11|1220.04
#2023-05-12|1223.02
#2023-05-15|1232.06
#2023-05-16|1232.84
#2023-05-17|1228.14
#2023-05-18|1228.05
#2023-05-19|1233.59
#2023-05-22|1229.01
#2023-05-23|1223.74
#2023-05-24|1195.80
#2023-05-25|1183.70
#2023-05-26|1193.93
#2023-05-29|1191.23
#2023-05-30|1179.18
#2023-05-31|1160.30
#2023-06-01|1183.01
#2023-06-02|1210.38
#2023-06-05|1206.97
#2023-06-06|1207.23
#2023-06-07|1207.69
#2023-06-08|1218.24
#2023-06-09|1217.96
#2023-06-12|1220.47
#2023-06-13|1228.66
#2023-06-14|1246.90
#2023-06-15|1243.69
#2023-06-16|1257.38
#2023-06-19|1244.87
#2023-06-20|1229.73
#2023-06-21|1236.38
#2023-06-22|1226.00
#2023-06-23|1201.93
#2023-06-26|1200.10
#2023-06-27|1205.57
#2023-06-28|1219.31
#2023-06-29|1222.84
#2023-06-30|1234.30
#2023-07-03|1233.15
#2023-07-04|1229.48
#2023-07-05|1215.17
#2023-07-06|1187.42
#2023-07-07|1217.29
#2023-07-10|1223.61
#2023-07-11|1233.25
#2023-07-12|1268.53
#2023-07-13|1283.46
#2023-07-14|1282.48
#2023-07-17|1274.52
#2023-07-18|1284.83
#2023-07-19|1287.52
#2023-07-20|1285.60
#2023-07-21|1284.70
#2023-07-24|1289.35
#2023-07-25|1280.86
#2023-07-26|1281.14
#2023-07-27|1275.77
#2023-07-28|1274.74
#2023-07-31|1259.49
#2023-08-01|1250.99
#2023-08-02|1226.30
#2023-08-03|1215.56
#2023-08-04|1233.03
#2023-08-07|1234.83
#2023-08-08|1220.76
#2023-08-09|1229.91
#2023-08-10|1244.34
#2023-08-11|1224.38
#2023-08-14|1217.85
#2023-08-15|1211.52
#2023-08-16|1204.86
#2023-08-17|1196.40
#2023-08-18|1183.70
#2023-08-21|1188.66
#2023-08-22|1194.85
#2023-08-23|1192.57
#2023-08-24|1188.31
#2023-08-25|1179.25
#2023-08-28|1198.16
#2023-08-29|1211.34
#2023-08-30|1216.71
#2023-08-31|1213.51
#2023-09-01|1210.78
#2023-09-04|1201.95
#2023-09-05|1195.30
#2023-09-06|1185.77
#2023-09-07|1180.49
#2023-09-08|1186.24
#2023-09-11|1196.10
#2023-09-12|1190.63
#2023-09-13|1188.28
#2023-09-14|1190.94
#2023-09-15|1190.36
#2023-09-18|1168.72
#2023-09-19|1175.74
#2023-09-20|1189.90
#2023-09-21|1160.37
#2023-09-22|1155.02
#2023-09-25|1130.67
#2023-09-26|1120.29
#2023-09-27|1117.51
#2023-09-28|1127.30
#2023-09-29|1141.39
#2023-10-02|1117.42
#2023-10-03|1089.49
#2023-10-04|1085.95
#2023-10-05|1085.99
#2023-10-06|1093.06
#2023-10-09|1086.97
#2023-10-10|1108.98
#2023-10-11|1103.31
#2023-10-12|1097.76
#2023-10-13|1070.61
#2023-10-16|1080.32
#2023-10-17|1082.25
#2023-10-18|1065.54
#2023-10-19|1047.11
#2023-10-20|1032.81
#2023-10-23|1034.57
#2023-10-24|1036.24
#2023-10-25|1021.22
#2023-10-26|1012.43
#2023-10-27|1017.91
#2023-10-30|1031.33
#2023-10-31|1037.50
#2023-11-01|1039.52
#2023-11-02|1079.30
#2023-11-03|1108.29
#2023-11-06|1098.42
#2023-11-07|1084.65
#2023-11-08|1093.73
#2023-11-09|1109.03
#2023-11-10|1091.62
#2023-11-13|1098.95
#2023-11-14|1142.21
#2023-11-15|1146.24
#2023-11-16|1136.28
#2023-11-17|1153.10
#2023-11-20|1161.16
#2023-11-21|1145.59
#2023-11-22|1149.29
#2023-11-23|1151.18
#2023-11-24|1161.10
#2023-11-27|1155.07
#2023-11-28|1160.20
#2023-11-29|1168.19
#2023-11-30|1166.30
#2023-12-01|1169.60
#2023-12-04|1153.99
#2023-12-05|1159.96
#2023-12-06|1164.76
#2023-12-07|1160.03
#2023-12-08|1169.69
#2023-12-11|1164.52
#2023-12-12|1155.82
#2023-12-13|1156.64
#2023-12-14|1218.02
#2023-12-15|1217.59
#2023-12-18|1215.84
#2023-12-19|1238.98
#2023-12-20|1248.34
#2023-12-21|1247.71
#2023-12-22|1251.88
#2023-12-25|1251.88
#2023-12-26|1253.47
#2023-12-27|1268.00
#2023-12-28|1263.91
#2023-12-29|1253.77
#2024-01-01|1253.77
#2024-01-02|1237.07
#2024-01-03|1212.97
#2024-01-04|1228.86
#2024-01-05|1224.94
#2024-01-08|1229.35
#2024-01-09|1217.00
#2024-01-10|1216.95
#2024-01-11|1209.46
#2024-01-12|1226.49
#2024-01-15|1218.44
#2024-01-16|1198.01
#2024-01-17|1178.15
#2024-01-18|1187.88
#2024-01-19|1181.66
#2024-01-22|1195.44
#2024-01-23|1195.86
#2024-01-24|1217.87
#2024-01-25|1207.89
#2024-01-26|1225.35
#2024-01-29|1214.24
#2024-01-30|1216.46
#2024-01-31|1220.38
#2024-02-01|1208.44
#2024-02-02|1205.75
#2024-02-05|1184.51
#2024-02-06|1193.79
#2024-02-07|1187.81
#2024-02-08|1193.97
#2024-02-09|1202.07
#2024-02-12|1209.49
#2024-02-13|1188.79
#2024-02-14|1196.52
#2024-02-15|1212.43
#2024-02-16|1220.47
#2024-02-19|1208.35
#2024-02-20|1199.87
#2024-02-21|1202.65
#2024-02-22|1221.57
#2024-02-23|1219.99
#2024-02-26|1218.72
#2024-02-27|1229.12
#2024-02-28|1220.74
#2024-02-29|1209.66
#2024-03-01|1215.96
#2024-03-04|1219.99
#2024-03-05|1214.10
#2024-03-06|1226.90
#2024-03-07|1242.83
#2024-03-08|1249.53
#2024-03-11|1235.26
#2024-03-12|1239.49
#2024-03-13|1246.25
#2024-03-14|1234.18
#2024-03-15|1230.86
#2024-03-18|1235.32
#2024-03-19|1230.20
#2024-03-20|1229.06
#2024-03-21|1242.07
#2024-03-22|1237.67
#2024-03-25|1245.62
#2024-03-26|1255.60
#2024-03-27|1258.73
#2024-03-28|1265.04
#2024-03-29|1265.04
#2024-04-01|1258.54
#2024-04-02|1256.96
#2024-04-03|1277.04
#2024-04-04|1276.86
#2024-04-05|1259.63
#2024-04-08|1278.84
#2024-04-09|1274.48
#2024-04-10|1259.12
#2024-04-11|1249.83
#2024-04-12|1231.19
#2024-04-15|1229.06
#2024-04-16|1214.75
#2024-04-17|1220.94
#2024-04-18|1234.85
#2024-04-19|1221.37
#2024-04-22|1224.49
#2024-04-23|1237.44
#2024-04-24|1232.02
#2024-04-25|1224.32
#2024-04-26|1224.69
#2024-04-29|1241.64
#2024-04-30|1227.36
#2024-05-01|1226.33
#2024-05-02|1234.99
#2024-05-03|1254.74
#2024-05-06|1270.07
#2024-05-07|1283.64
#2024-05-08|1289.38
#2024-05-09|1295.80
#2024-05-10|1305.63
#2024-05-13|1314.38
#2024-05-14|1331.41
#2024-05-15|1338.23
#2024-05-16|1342.02
#2024-05-17|1337.35
#2024-05-20|1340.89
#2024-05-21|1325.46
#2024-05-22|1314.36
#2024-05-23|1312.20
#2024-05-24|1320.73
#2024-05-27|1336.75
#2024-05-28|1329.10
#2024-05-29|1299.41
#2024-05-30|1315.30
#2024-05-31|1326.81
#2024-06-03|1334.40
#2024-06-04|1320.69
#2024-06-05|1326.72
#2024-06-06|1330.44
#2024-06-07|1311.57
#2024-06-10|1286.08
#2024-06-11|1257.69
#2024-06-12|1284.47
#2024-06-13|1232.44
#2024-06-14|1170.97
#2024-06-17|1178.25
#2024-06-18|1195.36
#2024-06-19|1189.42
#2024-06-20|1205.57
#2024-06-21|1180.85
#2024-06-24|1197.43
#2024-06-25|1181.56
#2024-06-26|1162.36
#2024-06-27|1157.61
#2024-06-28|1142.26
#2024-07-01|1164.16
#2024-07-02|1163.69
#2024-07-03|1192.93
#2024-07-04|1202.24
#2024-07-05|1205.19
#2024-07-08|1204.52
#2024-07-09|1171.09
#2024-07-10|1189.23
#2024-07-11|1212.85
#2024-07-12|1222.63
#2024-07-15|1218.05
#2024-07-16|1197.17
#2024-07-17|1206.83
#2024-07-18|1213.56
#2024-07-19|1184.41
#2024-07-22|1201.05
#2024-07-23|1194.02
#2024-07-24|1191.52
#2024-07-25|1180.88
#2024-07-26|1197.63
#2024-07-29|1187.19
#2024-07-30|1191.48
#2024-07-31|1197.77
#2024-08-01|1167.39
#2024-08-02|1150.75
#2024-08-05|1128.15
#2024-08-06|1128.47
#2024-08-07|1147.95
#2024-08-08|1131.11
#2024-08-09|1139.02
#2024-08-12|1139.48
#2024-08-13|1148.30
#2024-08-14|1162.81
#2024-08-15|1169.49
#2024-08-16|1169.07
#2024-08-19|1183.61
#2024-08-20|1181.84
#2024-08-21|1189.21
#2024-08-22|1188.59
#2024-08-23|1206.10
#2024-08-26|1207.44
#2024-08-27|1204.10
#2024-08-28|1196.76
#2024-08-29|1199.09
#2024-08-30|1206.63
#2024-09-02|1203.36
#2024-09-03|1187.14
#2024-09-04|1181.44
#2024-09-05|1185.37
#2024-09-06|1158.79
#2024-09-09|1151.68
#2024-09-10|1142.81
#2024-09-11|1135.39
#2024-09-12|1152.06
#2024-09-13|1170.92
#2024-09-16|1165.53
#2024-09-17|1178.86
#2024-09-18|1175.96
#2024-09-19|1205.33
#2024-09-20|1186.47
#2024-09-23|1181.40
#2024-09-24|1190.65
#2024-09-25|1192.54
#2024-09-26|1215.38
#2024-09-27|1231.99
#2024-09-30|1201.50
#2024-10-01|1180.01
#2024-10-02|1171.59
#2024-10-03|1158.96
#2024-10-04|1181.92
#2024-10-07|1171.33
#2024-10-08|1160.57
#2024-10-09|1168.18
#2024-10-10|1158.23
#2024-10-11|1164.84
#2024-10-14|1159.82
#2024-10-15|1154.69
#2024-10-16|1146.88
#2024-10-17|1142.19
#2024-10-18|1150.05
#2024-10-21|1136.39
#2024-10-22|1140.38
#2024-10-23|1129.35
#2024-10-24|1133.08
#2024-10-25|1133.13
#2024-10-28|1142.96
#2024-10-29|1137.61
#2024-10-30|1125.60
#2024-10-31|1129.72
#2024-11-01|1135.87
#2024-11-04|1134.32
#2024-11-05|1138.54
#2024-11-06|1112.61
#2024-11-07|1137.20
#2024-11-08|1125.54
#2024-11-11|1119.46
#2024-11-12|1089.13
#2024-11-13|1085.07
#2024-11-14|1096.60
#2024-11-15|1088.96
#2024-11-18|1092.32
#2024-11-19|1084.55
#2024-11-20|1068.37
#2024-11-21|1060.71
#2024-11-22|1054.37
#2024-11-25|1075.09
#2024-11-26|1061.74
#2024-11-27|1061.84
#2024-11-28|1067.38
#2024-11-29|1067.90
#2024-12-02|1039.79
#2024-12-03|1038.41
#2024-12-04|1055.22
#2024-12-05|1073.93
#2024-12-06|1089.76
#2024-12-09|1101.18
#2024-12-10|1091.62
#2024-12-11|1086.54
#2024-12-12|1078.66
#2024-12-13|1077.58
#2024-12-16|1068.97
#2024-12-17|1063.91
#2024-12-18|1068.52
#2024-12-19|1043.25
#2024-12-20|1046.42
#2024-12-23|1048.90
#2024-12-24|1052.86
#2024-12-25|1052.86
#2024-12-26|1054.64
#2024-12-27|1067.37
#2024-12-30|1059.11
#2024-12-31|1068.51
#2025-01-01|1068.51
#2025-01-02|1065.47
#2025-01-03|1058.47
#2025-01-06|1087.33
#2025-01-07|1084.23
#2025-01-08|1070.06
#2025-01-09|1068.56
#2025-01-10|1052.21
#2025-01-13|1039.56
#2025-01-14|1049.97
#2025-01-15|1070.79
#2025-01-16|1071.30
#2025-01-17|1086.23
#2025-01-20|1100.62
#2025-01-21|1105.22
#2025-01-22|1106.43
#2025-01-23|1102.60
#2025-01-24|1122.59
#2025-01-27|1122.53
#2025-01-28|1119.97
#2025-01-29|1111.41
#2025-01-30|1126.71
#2025-01-31|1128.21
#2025-02-03|1099.11
#2025-02-04|1117.81
#2025-02-05|1119.76
#2025-02-06|1121.68
#2025-02-07|1105.34
#2025-02-10|1108.56
#2025-02-11|1114.79
#2025-02-12|1116.06
#2025-02-13|1132.82
#2025-02-14|1145.41
#2025-02-17|1143.28
#2025-02-18|1139.90
#2025-02-19|1121.47
#2025-02-20|1129.64
#2025-02-21|1147.12
#2025-02-24|1152.14
#2025-02-25|1141.42
#2025-02-26|1147.95
#2025-02-27|1138.00
#2025-02-28|1121.06
#2025-03-03|1140.74
#2025-03-04|1108.79
#2025-03-05|1168.85
#2025-03-06|1201.39
#2025-03-07|1197.36
#2025-03-10|1189.84
#2025-03-11|1181.33
#2025-03-12|1190.16
#2025-03-13|1164.02
#2025-03-14|1184.11
#2025-03-17|1207.45
#2025-03-18|1217.85
#2025-03-19|1212.42
#2025-03-20|1203.71
#2025-03-21|1184.86
#2025-03-24|1187.24
#2025-03-25|1196.68
#2025-03-26|1190.74
#2025-03-27|1181.68
#2025-03-28|1170.08
#2025-03-31|1138.50
#2025-04-01|1146.21
#2025-04-02|1145.25
#2025-04-03|1112.73
#2025-04-04|1064.10
#2025-04-07|1023.12
#2025-04-08|1054.32
#2025-04-09|1033.92
#2025-04-10|1075.08
#2025-04-11|1094.37
#2025-04-14|1132.44
#2025-04-15|1150.25
#2025-04-16|1148.66
#2025-04-17|1149.77
#2025-04-18|1149.77
#2025-04-21|1164.74
#2025-04-22|1162.54
#2025-04-23|1173.74
#2025-04-24|1179.21
#2025-04-25|1177.96
#2025-04-28|1187.55
#2025-04-29|1192.09
#2025-04-30|1199.47
#2025-05-01|1190.60
#2025-05-02|1212.31
#2025-05-05|1205.08
#2025-05-06|1203.89
#2025-05-07|1201.22
#2025-05-08|1203.75
#2025-05-09|1207.67
#2025-05-12|1218.18
#2025-05-13|1232.99
#2025-05-14|1233.05
#2025-05-15|1228.90
#2025-05-16|1224.75
#2025-05-19|1236.45
#2025-05-20|1245.07
#2025-05-21|1247.67
#2025-05-22|1234.45
#2025-05-23|1233.60
#2025-05-26|1250.77
#2025-05-27|1246.68
#2025-05-28|1238.56
#2025-05-29|1248.00
#2025-05-30|1246.80
#2025-06-02|1253.27
#2025-06-03|1248.47
#2025-06-04|1252.41
#2025-06-05|1256.10
#2025-06-06|1249.53
#2025-06-09|1257.91
#2025-06-10|1265.19
#2025-06-11|1273.54
#2025-06-12|1282.11
#2025-06-13|1260.68
#2025-06-16|1275.22
#2025-06-17|1265.15
#2025-06-18|1251.46
#2025-06-19|1231.89
#2025-06-20|1240.06
#2025-06-23|1237.54
#2025-06-24|1269.27
#2025-06-25|1264.32
#2025-06-26|1282.29
#2025-06-27|1302.46
#2025-06-30|1305.20
#2025-07-01|1301.50
#2025-07-02|1317.01
#2025-07-03|1316.33
#2025-07-04|1308.59
#2025-07-07|1303.84
#2025-07-08|1312.38
#2025-07-09|1323.43
#2025-07-10|1329.40
#2025-07-11|1322.57
#2025-07-14|1313.11
#2025-07-15|1303.61
#2025-07-16|1288.71
#2025-07-17|1299.07
#2025-07-18|1316.02
#2025-07-21|1320.64
#2025-07-22|1315.05
#2025-07-23|1334.01
#2025-07-24|1333.15
#2025-07-25|1329.50
#2025-07-28|1316.22
#2025-07-29|1301.08
#2025-07-30|1287.88
#2025-07-31|1279.14
#2025-08-01|1261.32
#2025-08-04|1267.58
#2025-08-05|1280.66
#2025-08-06|1288.35
#2025-08-07|1303.27
#2025-08-08|1312.53
#2025-08-11|1302.46
#2025-08-12|1316.00
#2025-08-13|1320.46
#2025-08-14|1314.99
#2025-08-15|1326.62
#2025-08-18|1324.32
#2025-08-19|1335.30
#2025-08-20|1325.95
#2025-08-21|1320.26
#2025-08-22|1345.23
#2025-08-25|1319.59
#2025-08-26|1276.11
#2025-08-27|1265.77
#2025-08-28|1274.43
#2025-08-29|1269.45
#2025-09-01|1265.29
#2025-09-02|1237.63
#2025-09-03|1234.97
#2025-09-04|1236.76
#2025-09-05|1242.39
#2025-09-08|1251.45
#2025-09-09|1254.92
#2025-09-10|1255.22
#2025-09-11|1267.46
#2025-09-12|1270.82
#2025-09-15|1276.53
#2025-09-16|1279.56
#2025-09-17|1282.69
#2025-09-18|1280.87
#2025-09-19|1277.17
#2025-09-22|1275.36
#2025-09-23|1281.72
#2025-09-24|1278.60
#2025-09-25|1263.65
#2025-09-26|1267.26
#2025-09-29|1279.12
#2025-09-30|1286.57
#2025-10-01|1291.35
#2025-10-02|1295.48
#2025-10-03|1306.32
#2025-10-06|1279.93
#2025-10-07|1268.98
#2025-10-08|1272.73
#2025-10-09|1266.97
#2025-10-10|1247.38
#2025-10-13|1241.94
#2025-10-14|1241.30
#2025-10-15|1245.97
#2025-10-16|1256.58
#2025-10-17|1245.89
#2025-10-20|1250.17
#2025-10-21|1265.92
#2025-10-22|1275.56
#2025-10-23|1277.96
#2025-10-24|1287.17
#2025-10-27|1282.80
#2025-10-28|1281.43
#2025-10-29|1276.93
#2025-10-30|1258.47
#2025-10-31|1247.18
#2025-11-03|1246.19
#2025-11-04|1222.15
#2025-11-05|1223.31
#2025-11-06|1209.77
#2025-11-07|1204.92
#2025-11-10|1214.43
#2025-11-11|1230.51
#2025-11-12|1233.43
#2025-11-13|1238.37
#2025-11-14|1223.20
#2025-11-17|1211.41
#2025-11-18|1191.76
#2025-11-19|1186.96
#2025-11-20|1170.75
#2025-11-21|1175.27
#2025-11-24|1182.76
#2025-11-25|1192.21
#2025-11-26|1201.59
#2025-11-27|1212.40
#2025-11-28|1220.32
#2025-12-01|1221.42
#2025-12-02|1205.27
#2025-12-03|1209.97
#2025-12-04|1217.06
#2025-12-05|1220.42
#2025-12-08|1211.59
#2025-12-09|1200.31
#2025-12-10|1199.74
#2025-12-11|1221.75
#2025-12-12|1223.40
#2025-12-15|1230.07
#2025-12-16|1228.71
#2025-12-17|1221.25
#2025-12-18|1229.97
#2025-12-19|1226.68
#2025-12-22|1237.27
#2025-12-23|1234.97
#2025-12-24|1236.08
#2025-12-25|1236.08
#2025-12-26|1235.98
#2025-12-29|1244.65
#2025-12-30|1253.45
#2025-12-31|1251.18
#2026-01-01|1251.18
#2026-01-02|1253.52
#2026-01-05|1254.03
#2026-01-06|1253.36
#2026-01-07|1261.66
#2026-01-08|1255.14
#2026-01-09|1263.69
#2026-01-12|1256.20
#2026-01-13|1247.37
#2026-01-14|1256.06
#2026-01-15|1252.23
#2026-01-16|1236.40