Table Data - NASDAQ Belgium Financials Net Total Return Index
| Title | NASDAQ Belgium Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQBE30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:42 PM CDT |
| Notes | For more information about this series, see: NQBE30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 2047.63 |
| 2001-04-02 | 2063.32 |
| 2001-04-03 | 2038.05 |
| 2001-04-04 | 2063.36 |
| 2001-04-05 | 2080.32 |
| 2001-04-06 | 2075.94 |
| 2001-04-09 | 2116.85 |
| 2001-04-10 | 2092.44 |
| 2001-04-11 | 2040.76 |
| 2001-04-12 | 2034.56 |
| 2001-04-13 | . |
| 2001-04-16 | 2013.61 |
| 2001-04-17 | 2011.06 |
| 2001-04-18 | 2017.43 |
| 2001-04-19 | 2045.55 |
| 2001-04-20 | 2050.17 |
| 2001-04-23 | 2015.86 |
| 2001-04-24 | 2034.36 |
| 2001-04-25 | 2063.59 |
| 2001-04-26 | 2083.92 |
| 2001-04-27 | 2068.45 |
| 2001-04-30 | 2046.98 |
| 2001-05-01 | 2057.83 |
| 2001-05-02 | 2041.39 |
| 2001-05-03 | 2023.95 |
| 2001-05-04 | 1995.95 |
| 2001-05-07 | 1996.85 |
| 2001-05-08 | 1989.76 |
| 2001-05-09 | 2000.72 |
| 2001-05-10 | 2032.39 |
| 2001-05-11 | 2008.37 |
| 2001-05-14 | 1990.57 |
| 2001-05-15 | 2002.28 |
| 2001-05-16 | 2012.55 |
| 2001-05-17 | 2019.99 |
| 2001-05-18 | 2039.52 |
| 2001-05-21 | 2022.42 |
| 2001-05-22 | 2012.34 |
| 2001-05-23 | 2003.10 |
| 2001-05-24 | 2012.45 |
| 2001-05-25 | 1978.11 |
| 2001-05-28 | . |
| 2001-05-29 | 1969.97 |
| 2001-05-30 | 2005.00 |
| 2001-05-31 | 1954.95 |
| 2001-06-01 | 1956.58 |
| 2001-06-04 | 1959.12 |
| 2001-06-05 | 2011.19 |
| 2001-06-06 | 2028.19 |
| 2001-06-07 | 2013.88 |
| 2001-06-08 | 2014.00 |
| 2001-06-11 | 1982.60 |
| 2001-06-12 | 1981.90 |
| 2001-06-13 | 1994.77 |
| 2001-06-14 | 2003.34 |
| 2001-06-15 | 1988.28 |
| 2001-06-18 | 1994.43 |
| 2001-06-19 | 1986.94 |
| 2001-06-20 | 1995.12 |
| 2001-06-21 | 2003.22 |
| 2001-06-22 | 2005.57 |
| 2001-06-25 | 2012.20 |
| 2001-06-26 | 1999.62 |
| 2001-06-27 | 1995.24 |
| 2001-06-28 | 1985.69 |
| 2001-06-29 | 2002.46 |
| 2001-07-02 | 2028.31 |
| 2001-07-03 | 2006.94 |
| 2001-07-04 | . |
| 2001-07-05 | 2007.28 |
| 2001-07-06 | 1991.01 |
| 2001-07-09 | 1988.32 |
| 2001-07-10 | 2013.35 |
| 2001-07-11 | 2021.03 |
| 2001-07-12 | 2031.20 |
| 2001-07-13 | 2058.77 |
| 2001-07-16 | 2066.32 |
| 2001-07-17 | 2067.58 |
| 2001-07-18 | 2114.90 |
| 2001-07-19 | 2122.72 |
| 2001-07-20 | 2116.82 |
| 2001-07-23 | 2100.24 |
| 2001-07-24 | 2114.27 |
| 2001-07-25 | 2109.73 |
| 2001-07-26 | 2082.08 |
| 2001-07-27 | 2084.01 |
| 2001-07-30 | 2104.82 |
| 2001-07-31 | 2108.41 |
| 2001-08-01 | 2131.46 |
| 2001-08-02 | 2132.43 |
| 2001-08-03 | 2133.89 |
| 2001-08-06 | 2134.87 |
| 2001-08-07 | 2109.91 |
| 2001-08-08 | 2113.79 |
| 2001-08-09 | 2106.94 |
| 2001-08-10 | 2111.19 |
| 2001-08-13 | 2115.68 |
| 2001-08-14 | 2117.66 |
| 2001-08-15 | 2139.20 |
| 2001-08-16 | 2146.02 |
| 2001-08-17 | 2118.39 |
| 2001-08-20 | 2118.95 |
| 2001-08-21 | 2115.47 |
| 2001-08-22 | 2131.71 |
| 2001-08-23 | 2131.73 |
| 2001-08-24 | 2152.94 |
| 2001-08-27 | 2152.35 |
| 2001-08-28 | 2164.82 |
| 2001-08-29 | 2166.15 |
| 2001-08-30 | 2161.14 |
| 2001-08-31 | 2149.72 |
| 2001-09-03 | . |
| 2001-09-04 | 2104.76 |
| 2001-09-05 | 2092.70 |
| 2001-09-06 | 2043.85 |
| 2001-09-07 | 2000.02 |
| 2001-09-10 | 1962.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1832.68 |
| 2001-09-18 | 1815.30 |
| 2001-09-19 | 1802.17 |
| 2001-09-20 | 1720.03 |
| 2001-09-21 | 1628.21 |
| 2001-09-24 | 1730.09 |
| 2001-09-25 | 1794.93 |
| 2001-09-26 | 1813.89 |
| 2001-09-27 | 1864.87 |
| 2001-09-28 | 1926.81 |
| 2001-10-01 | 1912.10 |
| 2001-10-02 | 1947.68 |
| 2001-10-03 | 1933.53 |
| 2001-10-04 | 1976.10 |
| 2001-10-05 | 1969.44 |
| 2001-10-08 | 1966.65 |
| 2001-10-09 | 1970.98 |
| 2001-10-10 | 1984.45 |
| 2001-10-11 | 1974.36 |
| 2001-10-12 | 1952.91 |
| 2001-10-15 | 1908.25 |
| 2001-10-16 | 1903.96 |
| 2001-10-17 | 1871.22 |
| 2001-10-18 | 1863.38 |
| 2001-10-19 | 1814.02 |
| 2001-10-22 | 1833.85 |
| 2001-10-23 | 1866.73 |
| 2001-10-24 | 1886.39 |
| 2001-10-25 | 1865.88 |
| 2001-10-26 | 1903.00 |
| 2001-10-29 | 1901.53 |
| 2001-10-30 | 1882.65 |
| 2001-10-31 | 1868.18 |
| 2001-11-01 | 1901.79 |
| 2001-11-02 | 1911.00 |
| 2001-11-05 | 1926.96 |
| 2001-11-06 | 1925.09 |
| 2001-11-07 | 1970.12 |
| 2001-11-08 | 1981.08 |
| 2001-11-09 | 1930.12 |
| 2001-11-12 | 1903.13 |
| 2001-11-13 | 1931.63 |
| 2001-11-14 | 1954.19 |
| 2001-11-15 | 1955.50 |
| 2001-11-16 | 1958.02 |
| 2001-11-19 | 1965.64 |
| 2001-11-20 | 1957.35 |
| 2001-11-21 | 1946.85 |
| 2001-11-22 | . |
| 2001-11-23 | 1876.76 |
| 2001-11-26 | 1861.78 |
| 2001-11-27 | 1802.67 |
| 2001-11-28 | 1815.04 |
| 2001-11-29 | 1823.53 |
| 2001-11-30 | 1854.12 |
| 2001-12-03 | 1816.14 |
| 2001-12-04 | 1810.03 |
| 2001-12-05 | 1823.78 |
| 2001-12-06 | 1853.09 |
| 2001-12-07 | 1852.03 |
| 2001-12-10 | 1833.79 |
| 2001-12-11 | 1838.88 |
| 2001-12-12 | 1838.62 |
| 2001-12-13 | 1850.95 |
| 2001-12-14 | 1898.88 |
| 2001-12-17 | 1903.16 |
| 2001-12-18 | 1924.13 |
| 2001-12-19 | 1944.07 |
| 2001-12-20 | 1901.38 |
| 2001-12-21 | 1915.39 |
| 2001-12-24 | 1908.92 |
| 2001-12-25 | . |
| 2001-12-26 | 1910.66 |
| 2001-12-27 | 1979.75 |
| 2001-12-28 | 1980.57 |
| 2001-12-31 | 1999.88 |
| 2002-01-01 | . |
| 2002-01-02 | 1985.99 |
| 2002-01-03 | 1966.35 |
| 2002-01-04 | 1915.07 |
| 2002-01-07 | 1892.12 |
| 2002-01-08 | 1885.36 |
| 2002-01-09 | 1888.04 |
| 2002-01-10 | 1890.36 |
| 2002-01-11 | 1880.25 |
| 2002-01-14 | 1849.72 |
| 2002-01-15 | 1877.82 |
| 2002-01-16 | 1845.73 |
| 2002-01-17 | 1901.18 |
| 2002-01-18 | 1914.05 |
| 2002-01-21 | . |
| 2002-01-22 | 1906.83 |
| 2002-01-23 | 1931.92 |
| 2002-01-24 | 1946.75 |
| 2002-01-25 | 1902.61 |
| 2002-01-28 | 1913.67 |
| 2002-01-29 | 1903.05 |
| 2002-01-30 | 1841.58 |
| 2002-01-31 | 1857.09 |
| 2002-02-01 | 1865.14 |
| 2002-02-04 | 1879.34 |
| 2002-02-05 | 1838.53 |
| 2002-02-06 | 1838.41 |
| 2002-02-07 | 1863.96 |
| 2002-02-08 | 1870.77 |
| 2002-02-11 | 1909.96 |
| 2002-02-12 | 1900.26 |
| 2002-02-13 | 1898.19 |
| 2002-02-14 | 1912.08 |
| 2002-02-15 | 1898.37 |
| 2002-02-18 | . |
| 2002-02-19 | 1795.62 |
| 2002-02-20 | 1774.69 |
| 2002-02-21 | 1776.26 |
| 2002-02-22 | 1781.70 |
| 2002-02-25 | 1791.28 |
| 2002-02-26 | 1795.06 |
| 2002-02-27 | 1806.17 |
| 2002-02-28 | 1831.95 |
| 2002-03-01 | 1861.64 |
| 2002-03-04 | 1882.67 |
| 2002-03-05 | 1875.00 |
| 2002-03-06 | 1876.99 |
| 2002-03-07 | 1873.37 |
| 2002-03-08 | 1855.43 |
| 2002-03-11 | 1870.37 |
| 2002-03-12 | 1850.00 |
| 2002-03-13 | 1834.58 |
| 2002-03-14 | 1831.67 |
| 2002-03-15 | 1836.58 |
| 2002-03-18 | 1849.54 |
| 2002-03-19 | 1866.18 |
| 2002-03-20 | 1854.58 |
| 2002-03-21 | 1851.74 |
| 2002-03-22 | 1858.08 |
| 2002-03-25 | 1855.95 |
| 2002-03-26 | 1870.48 |
| 2002-03-27 | 1858.28 |
| 2002-03-28 | 1856.30 |
| 2002-03-29 | . |
| 2002-04-01 | 1871.62 |
| 2002-04-02 | 1861.97 |
| 2002-04-03 | 1887.92 |
| 2002-04-04 | 1909.53 |
| 2002-04-05 | 1883.65 |
| 2002-04-08 | 1857.61 |
| 2002-04-09 | 1845.53 |
| 2002-04-10 | 1873.62 |
| 2002-04-11 | 1884.59 |
| 2002-04-12 | 1895.61 |
| 2002-04-15 | 1916.25 |
| 2002-04-16 | 1956.11 |
| 2002-04-17 | 1969.73 |
| 2002-04-18 | 1970.02 |
| 2002-04-19 | 1990.75 |
| 2002-04-22 | 1998.65 |
| 2002-04-23 | 2010.52 |
| 2002-04-24 | 2006.17 |
| 2002-04-25 | 1978.89 |
| 2002-04-26 | 1937.89 |
| 2002-04-29 | 1910.68 |
| 2002-04-30 | 1957.13 |
| 2002-05-01 | 1968.21 |
| 2002-05-02 | 1938.19 |
| 2002-05-03 | 1972.40 |
| 2002-05-06 | 1987.69 |
| 2002-05-07 | 1941.08 |
| 2002-05-08 | 1974.51 |
| 2002-05-09 | 1982.01 |
| 2002-05-10 | 1979.21 |
| 2002-05-13 | 1994.85 |
| 2002-05-14 | 1988.99 |
| 2002-05-15 | 1992.71 |
| 2002-05-16 | 1980.76 |
| 2002-05-17 | 1984.96 |
| 2002-05-20 | 1973.08 |
| 2002-05-21 | 1970.63 |
| 2002-05-22 | 1974.28 |
| 2002-05-23 | 1979.03 |
| 2002-05-24 | 1922.66 |
| 2002-05-27 | . |
| 2002-05-28 | 1929.96 |
| 2002-05-29 | 1990.61 |
| 2002-05-30 | 1975.44 |
| 2002-05-31 | 1968.65 |
| 2002-06-03 | 1952.04 |
| 2002-06-04 | 1909.54 |
| 2002-06-05 | 1864.34 |
| 2002-06-06 | 1902.01 |
| 2002-06-07 | 1911.28 |
| 2002-06-10 | 1905.12 |
| 2002-06-11 | 1912.70 |
| 2002-06-12 | 1857.35 |
| 2002-06-13 | 1800.58 |
| 2002-06-14 | 1769.49 |
| 2002-06-17 | 1844.40 |
| 2002-06-18 | 1839.44 |
| 2002-06-19 | 1821.77 |
| 2002-06-20 | 1782.85 |
| 2002-06-21 | 1805.53 |
| 2002-06-24 | 1768.21 |
| 2002-06-25 | 1812.46 |
| 2002-06-26 | 1831.80 |
| 2002-06-27 | 1836.68 |
| 2002-06-28 | 1920.23 |
| 2002-07-01 | 1903.07 |
| 2002-07-02 | 1826.27 |
| 2002-07-03 | 1753.80 |
| 2002-07-04 | . |
| 2002-07-05 | 1882.31 |
| 2002-07-08 | 1907.77 |
| 2002-07-09 | 1895.34 |
| 2002-07-10 | 1794.17 |
| 2002-07-11 | 1699.92 |
| 2002-07-12 | 1712.03 |
| 2002-07-15 | 1672.24 |
| 2002-07-16 | 1648.49 |
| 2002-07-17 | 1682.86 |
| 2002-07-18 | 1726.12 |
| 2002-07-19 | 1633.03 |
| 2002-07-22 | 1504.52 |
| 2002-07-23 | 1388.10 |
| 2002-07-24 | 1371.33 |
| 2002-07-25 | 1474.73 |
| 2002-07-26 | 1447.47 |
| 2002-07-29 | 1556.51 |
| 2002-07-30 | 1578.51 |
| 2002-07-31 | 1577.05 |
| 2002-08-01 | 1467.06 |
| 2002-08-02 | 1452.86 |
| 2002-08-05 | 1411.91 |
| 2002-08-06 | 1424.23 |
| 2002-08-07 | 1462.81 |
| 2002-08-08 | 1518.24 |
| 2002-08-09 | 1554.84 |
| 2002-08-12 | 1534.58 |
| 2002-08-13 | 1526.72 |
| 2002-08-14 | 1497.84 |
| 2002-08-15 | 1557.61 |
| 2002-08-16 | 1577.83 |
| 2002-08-19 | 1631.47 |
| 2002-08-20 | 1585.04 |
| 2002-08-21 | 1613.97 |
| 2002-08-22 | 1692.48 |
| 2002-08-23 | 1685.05 |
| 2002-08-26 | 1671.63 |
| 2002-08-27 | 1761.81 |
| 2002-08-28 | 1668.93 |
| 2002-08-29 | 1615.79 |
| 2002-08-30 | 1641.68 |
| 2002-09-02 | . |
| 2002-09-03 | 1578.01 |
| 2002-09-04 | 1590.20 |
| 2002-09-05 | 1563.18 |
| 2002-09-06 | 1606.58 |
| 2002-09-09 | 1570.71 |
| 2002-09-10 | 1616.71 |
| 2002-09-11 | 1662.49 |
| 2002-09-12 | 1609.42 |
| 2002-09-13 | 1555.79 |
| 2002-09-16 | 1529.67 |
| 2002-09-17 | 1509.89 |
| 2002-09-18 | 1407.82 |
| 2002-09-19 | 1382.67 |
| 2002-09-20 | 1371.15 |
| 2002-09-23 | 1295.71 |
| 2002-09-24 | 1256.37 |
| 2002-09-25 | 1310.86 |
| 2002-09-26 | 1388.96 |
| 2002-09-27 | 1366.47 |
| 2002-09-30 | 1297.30 |
| 2002-10-01 | 1316.56 |
| 2002-10-02 | 1364.38 |
| 2002-10-03 | 1345.62 |
| 2002-10-04 | 1286.75 |
| 2002-10-07 | 1287.47 |
| 2002-10-08 | 1221.89 |
| 2002-10-09 | 1213.62 |
| 2002-10-10 | 1271.21 |
| 2002-10-11 | 1384.01 |
| 2002-10-14 | 1395.85 |
| 2002-10-15 | 1495.20 |
| 2002-10-16 | 1487.80 |
| 2002-10-17 | 1503.29 |
| 2002-10-18 | 1498.16 |
| 2002-10-21 | 1496.49 |
| 2002-10-22 | 1526.08 |
| 2002-10-23 | 1458.40 |
| 2002-10-24 | 1463.71 |
| 2002-10-25 | 1455.63 |
| 2002-10-28 | 1497.43 |
| 2002-10-29 | 1446.55 |
| 2002-10-30 | 1482.54 |
| 2002-10-31 | 1508.89 |
| 2002-11-01 | 1507.75 |
| 2002-11-04 | 1565.15 |
| 2002-11-05 | 1601.92 |
| 2002-11-06 | 1579.38 |
| 2002-11-07 | 1554.91 |
| 2002-11-08 | 1532.68 |
| 2002-11-11 | 1519.08 |
| 2002-11-12 | 1504.14 |
| 2002-11-13 | 1497.17 |
| 2002-11-14 | 1558.07 |
| 2002-11-15 | 1573.11 |
| 2002-11-18 | 1596.76 |
| 2002-11-19 | 1604.95 |
| 2002-11-20 | 1592.73 |
| 2002-11-21 | 1641.08 |
| 2002-11-22 | 1600.27 |
| 2002-11-25 | 1590.29 |
| 2002-11-26 | 1528.03 |
| 2002-11-27 | 1571.55 |
| 2002-11-28 | . |
| 2002-11-29 | 1574.40 |
| 2002-12-02 | 1566.82 |
| 2002-12-03 | 1520.74 |
| 2002-12-04 | 1488.76 |
| 2002-12-05 | 1460.37 |
| 2002-12-06 | 1506.56 |
| 2002-12-09 | 1454.85 |
| 2002-12-10 | 1487.91 |
| 2002-12-11 | 1513.38 |
| 2002-12-12 | 1491.83 |
| 2002-12-13 | 1466.58 |
| 2002-12-16 | 1531.47 |
| 2002-12-17 | 1555.02 |
| 2002-12-18 | 1526.36 |
| 2002-12-19 | 1505.37 |
| 2002-12-20 | 1520.38 |
| 2002-12-23 | 1554.80 |
| 2002-12-24 | 1560.31 |
| 2002-12-25 | . |
| 2002-12-26 | 1564.24 |
| 2002-12-27 | 1528.18 |
| 2002-12-30 | 1540.45 |
| 2002-12-31 | 1578.93 |
| 2003-01-01 | . |
| 2003-01-02 | 1617.60 |
| 2003-01-03 | 1594.72 |
| 2003-01-06 | 1616.11 |
| 2003-01-07 | 1592.65 |
| 2003-01-08 | 1540.78 |
| 2003-01-09 | 1568.05 |
| 2003-01-10 | 1549.65 |
| 2003-01-13 | 1579.21 |
| 2003-01-14 | 1579.02 |
| 2003-01-15 | 1583.97 |
| 2003-01-16 | 1568.01 |
| 2003-01-17 | 1530.61 |
| 2003-01-20 | . |
| 2003-01-21 | 1481.87 |
| 2003-01-22 | 1451.70 |
| 2003-01-23 | 1462.42 |
| 2003-01-24 | 1465.72 |
| 2003-01-27 | 1414.00 |
| 2003-01-28 | 1410.49 |
| 2003-01-29 | 1390.52 |
| 2003-01-30 | 1420.85 |
| 2003-01-31 | 1459.77 |
| 2003-02-03 | 1477.54 |
| 2003-02-04 | 1436.32 |
| 2003-02-05 | 1446.87 |
| 2003-02-06 | 1406.52 |
| 2003-02-07 | 1390.79 |
| 2003-02-10 | 1366.41 |
| 2003-02-11 | 1410.75 |
| 2003-02-12 | 1379.07 |
| 2003-02-13 | 1384.08 |
| 2003-02-14 | 1413.43 |
| 2003-02-17 | . |
| 2003-02-18 | 1462.18 |
| 2003-02-19 | 1431.61 |
| 2003-02-20 | 1418.41 |
| 2003-02-21 | 1420.29 |
| 2003-02-24 | 1357.31 |
| 2003-02-25 | 1308.48 |
| 2003-02-26 | 1261.69 |
| 2003-02-27 | 1259.57 |
| 2003-02-28 | 1293.56 |
| 2003-03-03 | 1321.10 |
| 2003-03-04 | 1278.67 |
| 2003-03-05 | 1265.77 |
| 2003-03-06 | 1239.07 |
| 2003-03-07 | 1192.50 |
| 2003-03-10 | 1142.35 |
| 2003-03-11 | 1106.09 |
| 2003-03-12 | 1075.60 |
| 2003-03-13 | 1209.96 |
| 2003-03-14 | 1318.52 |
| 2003-03-17 | 1374.51 |
| 2003-03-18 | 1300.79 |
| 2003-03-19 | 1309.12 |
| 2003-03-20 | 1315.26 |
| 2003-03-21 | 1363.81 |
| 2003-03-24 | 1293.73 |
| 2003-03-25 | 1317.36 |
| 2003-03-26 | 1326.37 |
| 2003-03-27 | 1293.40 |
| 2003-03-28 | 1291.54 |
| 2003-03-31 | 1262.16 |
| 2003-04-01 | 1267.08 |
| 2003-04-02 | 1316.38 |
| 2003-04-03 | 1346.34 |
| 2003-04-04 | 1372.67 |
| 2003-04-07 | 1445.94 |
| 2003-04-08 | 1425.26 |
| 2003-04-09 | 1444.81 |
| 2003-04-10 | 1429.93 |
| 2003-04-11 | 1442.66 |
| 2003-04-14 | 1482.66 |
| 2003-04-15 | 1537.38 |
| 2003-04-16 | 1544.27 |
| 2003-04-17 | 1549.56 |
| 2003-04-18 | . |
| 2003-04-21 | 1542.88 |
| 2003-04-22 | 1557.40 |
| 2003-04-23 | 1584.50 |
| 2003-04-24 | 1523.20 |
| 2003-04-25 | 1510.04 |
| 2003-04-28 | 1538.21 |
| 2003-04-29 | 1528.72 |
| 2003-04-30 | 1557.20 |
| 2003-05-01 | 1571.50 |
| 2003-05-02 | 1565.62 |
| 2003-05-05 | 1598.95 |
| 2003-05-06 | 1632.71 |
| 2003-05-07 | 1626.44 |
| 2003-05-08 | 1597.80 |
| 2003-05-09 | 1634.31 |
| 2003-05-12 | 1648.64 |
| 2003-05-13 | 1624.95 |
| 2003-05-14 | 1630.66 |
| 2003-05-15 | 1638.91 |
| 2003-05-16 | 1672.59 |
| 2003-05-19 | 1611.77 |
| 2003-05-20 | 1628.56 |
| 2003-05-21 | 1605.13 |
| 2003-05-22 | 1627.82 |
| 2003-05-23 | 1641.47 |
| 2003-05-26 | . |
| 2003-05-27 | 1664.56 |
| 2003-05-28 | 1649.42 |
| 2003-05-29 | 1659.40 |
| 2003-05-30 | 1691.32 |
| 2003-06-02 | 1696.60 |
| 2003-06-03 | 1693.14 |
| 2003-06-04 | 1705.51 |
| 2003-06-05 | 1724.46 |
| 2003-06-06 | 1742.55 |
| 2003-06-09 | 1724.76 |
| 2003-06-10 | 1742.93 |
| 2003-06-11 | 1798.89 |
| 2003-06-12 | 1795.81 |
| 2003-06-13 | 1774.94 |
| 2003-06-16 | 1822.16 |
| 2003-06-17 | 1816.70 |
| 2003-06-18 | 1807.12 |
| 2003-06-19 | 1761.06 |
| 2003-06-20 | 1779.94 |
| 2003-06-23 | 1735.87 |
| 2003-06-24 | 1724.24 |
| 2003-06-25 | 1738.60 |
| 2003-06-26 | 1706.56 |
| 2003-06-27 | 1714.56 |
| 2003-06-30 | 1706.60 |
| 2003-07-01 | 1668.67 |
| 2003-07-02 | 1698.77 |
| 2003-07-03 | 1701.77 |
| 2003-07-04 | . |
| 2003-07-07 | 1720.90 |
| 2003-07-08 | 1732.86 |
| 2003-07-09 | 1717.59 |
| 2003-07-10 | 1698.79 |
| 2003-07-11 | 1724.99 |
| 2003-07-14 | 1748.83 |
| 2003-07-15 | 1732.49 |
| 2003-07-16 | 1709.28 |
| 2003-07-17 | 1708.02 |
| 2003-07-18 | 1721.28 |
| 2003-07-21 | 1708.93 |
| 2003-07-22 | 1720.92 |
| 2003-07-23 | 1720.27 |
| 2003-07-24 | 1753.61 |
| 2003-07-25 | 1740.58 |
| 2003-07-28 | 1762.36 |
| 2003-07-29 | 1764.47 |
| 2003-07-30 | 1759.44 |
| 2003-07-31 | 1774.93 |
| 2003-08-01 | 1745.41 |
| 2003-08-04 | 1759.41 |
| 2003-08-05 | 1766.66 |
| 2003-08-06 | 1743.77 |
| 2003-08-07 | 1760.32 |
| 2003-08-08 | 1745.85 |
| 2003-08-11 | 1748.91 |
| 2003-08-12 | 1755.47 |
| 2003-08-13 | 1748.91 |
| 2003-08-14 | 1768.79 |
| 2003-08-15 | 1791.52 |
| 2003-08-18 | 1784.17 |
| 2003-08-19 | 1805.06 |
| 2003-08-20 | 1786.70 |
| 2003-08-21 | 1776.35 |
| 2003-08-22 | 1753.49 |
| 2003-08-25 | 1753.45 |
| 2003-08-26 | 1729.79 |
| 2003-08-27 | 1735.73 |
| 2003-08-28 | 1700.20 |
| 2003-08-29 | 1675.09 |
| 2003-09-01 | . |
| 2003-09-02 | 1686.87 |
| 2003-09-03 | 1715.50 |
| 2003-09-04 | 1728.49 |
| 2003-09-05 | 1736.75 |
| 2003-09-08 | 1752.26 |
| 2003-09-09 | 1752.89 |
| 2003-09-10 | 1731.68 |
| 2003-09-11 | 1740.84 |
| 2003-09-12 | 1757.73 |
| 2003-09-15 | 1768.07 |
| 2003-09-16 | 1764.56 |
| 2003-09-17 | 1779.40 |
| 2003-09-18 | 1790.10 |
| 2003-09-19 | 1779.45 |
| 2003-09-22 | 1796.53 |
| 2003-09-23 | 1784.86 |
| 2003-09-24 | 1775.37 |
| 2003-09-25 | 1782.54 |
| 2003-09-26 | 1762.99 |
| 2003-09-29 | 1761.38 |
| 2003-09-30 | 1753.48 |
| 2003-10-01 | 1791.04 |
| 2003-10-02 | 1797.23 |
| 2003-10-03 | 1814.59 |
| 2003-10-06 | 1821.15 |
| 2003-10-07 | 1843.36 |
| 2003-10-08 | 1842.86 |
| 2003-10-09 | 1848.73 |
| 2003-10-10 | 1856.74 |
| 2003-10-13 | 1855.46 |
| 2003-10-14 | 1852.22 |
| 2003-10-15 | 1868.37 |
| 2003-10-16 | 1866.10 |
| 2003-10-17 | 1856.39 |
| 2003-10-20 | 1867.13 |
| 2003-10-21 | 1866.53 |
| 2003-10-22 | 1862.39 |
| 2003-10-23 | 1836.98 |
| 2003-10-24 | 1832.64 |
| 2003-10-27 | 1838.79 |
| 2003-10-28 | 1835.00 |
| 2003-10-29 | 1826.08 |
| 2003-10-30 | 1837.78 |
| 2003-10-31 | 1853.51 |
| 2003-11-03 | 1841.72 |
| 2003-11-04 | 1835.57 |
| 2003-11-05 | 1844.38 |
| 2003-11-06 | 1834.29 |
| 2003-11-07 | 1855.81 |
| 2003-11-10 | 1855.17 |
| 2003-11-11 | 1853.09 |
| 2003-11-12 | 1857.40 |
| 2003-11-13 | 1871.13 |
| 2003-11-14 | 1900.80 |
| 2003-11-17 | 1859.88 |
| 2003-11-18 | 1873.73 |
| 2003-11-19 | 1875.37 |
| 2003-11-20 | 1860.18 |
| 2003-11-21 | 1874.49 |
| 2003-11-24 | 1887.52 |
| 2003-11-25 | 1882.58 |
| 2003-11-26 | 1887.57 |
| 2003-11-27 | . |
| 2003-11-28 | 1908.58 |
| 2003-12-01 | 1925.54 |
| 2003-12-02 | 1946.51 |
| 2003-12-03 | 1958.30 |
| 2003-12-04 | 1951.04 |
| 2003-12-05 | 1951.83 |
| 2003-12-08 | 1948.24 |
| 2003-12-09 | 1953.37 |
| 2003-12-10 | 1949.79 |
| 2003-12-11 | 1932.27 |
| 2003-12-12 | 1949.88 |
| 2003-12-15 | 1963.41 |
| 2003-12-16 | 1967.51 |
| 2003-12-17 | 1968.01 |
| 2003-12-18 | 1984.86 |
| 2003-12-19 | 1981.13 |
| 2003-12-22 | 1998.75 |
| 2003-12-23 | 2004.43 |
| 2003-12-24 | 2005.35 |
| 2003-12-25 | . |
| 2003-12-26 | 2004.54 |
| 2003-12-29 | 2024.16 |
| 2003-12-30 | 2040.47 |
| 2003-12-31 | 2063.63 |
| 2004-01-01 | . |
| 2004-01-02 | 2094.85 |
| 2004-01-05 | 2124.53 |
| 2004-01-06 | 2157.77 |
| 2004-01-07 | 2163.23 |
| 2004-01-08 | 2193.84 |
| 2004-01-09 | 2210.09 |
| 2004-01-12 | 2208.61 |
| 2004-01-13 | 2219.40 |
| 2004-01-14 | 2231.65 |
| 2004-01-15 | 2244.44 |
| 2004-01-16 | 2225.85 |
| 2004-01-19 | . |
| 2004-01-20 | 2239.90 |
| 2004-01-21 | 2269.44 |
| 2004-01-22 | 2294.23 |
| 2004-01-23 | 2287.89 |
| 2004-01-26 | 2267.58 |
| 2004-01-27 | 2277.34 |
| 2004-01-28 | 2286.86 |
| 2004-01-29 | 2222.54 |
| 2004-01-30 | 2241.58 |
| 2004-02-02 | 2265.70 |
| 2004-02-03 | 2271.70 |
| 2004-02-04 | 2253.94 |
| 2004-02-05 | 2274.46 |
| 2004-02-06 | 2309.78 |
| 2004-02-09 | 2330.42 |
| 2004-02-10 | 2312.69 |
| 2004-02-11 | 2323.66 |
| 2004-02-12 | 2359.68 |
| 2004-02-13 | 2343.56 |
| 2004-02-16 | . |
| 2004-02-17 | 2393.30 |
| 2004-02-18 | 2408.36 |
| 2004-02-19 | 2402.06 |
| 2004-02-20 | 2371.59 |
| 2004-02-23 | 2386.48 |
| 2004-02-24 | 2389.93 |
| 2004-02-25 | 2363.97 |
| 2004-02-26 | 2334.63 |
| 2004-02-27 | 2335.55 |
| 2004-03-01 | 2345.73 |
| 2004-03-02 | 2329.14 |
| 2004-03-03 | 2280.83 |
| 2004-03-04 | 2322.41 |
| 2004-03-05 | 2373.49 |
| 2004-03-08 | 2365.73 |
| 2004-03-09 | 2336.49 |
| 2004-03-10 | 2298.05 |
| 2004-03-11 | 2230.64 |
| 2004-03-12 | 2243.49 |
| 2004-03-15 | 2194.18 |
| 2004-03-16 | 2222.92 |
| 2004-03-17 | 2233.84 |
| 2004-03-18 | 2225.78 |
| 2004-03-19 | 2217.11 |
| 2004-03-22 | 2170.01 |
| 2004-03-23 | 2168.17 |
| 2004-03-24 | 2144.22 |
| 2004-03-25 | 2163.12 |
| 2004-03-26 | 2170.37 |
| 2004-03-29 | 2193.32 |
| 2004-03-30 | 2194.11 |
| 2004-03-31 | 2220.91 |
| 2004-04-01 | 2271.75 |
| 2004-04-02 | 2256.53 |
| 2004-04-05 | 2233.42 |
| 2004-04-06 | 2250.82 |
| 2004-04-07 | 2253.31 |
| 2004-04-08 | 2261.86 |
| 2004-04-09 | . |
| 2004-04-12 | 2255.50 |
| 2004-04-13 | 2254.69 |
| 2004-04-14 | 2231.55 |
| 2004-04-15 | 2229.89 |
| 2004-04-16 | 2266.18 |
| 2004-04-19 | 2253.49 |
| 2004-04-20 | 2246.85 |
| 2004-04-21 | 2229.63 |
| 2004-04-22 | 2232.74 |
| 2004-04-23 | 2233.05 |
| 2004-04-26 | 2233.64 |
| 2004-04-27 | 2232.73 |
| 2004-04-28 | 2202.50 |
| 2004-04-29 | 2198.99 |
| 2004-04-30 | 2198.76 |
| 2004-05-03 | 2216.12 |
| 2004-05-04 | 2236.52 |
| 2004-05-05 | 2238.41 |
| 2004-05-06 | 2189.17 |
| 2004-05-07 | 2144.34 |
| 2004-05-10 | 2067.90 |
| 2004-05-11 | 2098.86 |
| 2004-05-12 | 2102.65 |
| 2004-05-13 | 2110.58 |
| 2004-05-14 | 2116.32 |
| 2004-05-17 | 2105.67 |
| 2004-05-18 | 2131.32 |
| 2004-05-19 | 2179.36 |
| 2004-05-20 | 2163.93 |
| 2004-05-21 | 2183.37 |
| 2004-05-24 | 2186.64 |
| 2004-05-25 | 2192.95 |
| 2004-05-26 | 2215.68 |
| 2004-05-27 | 2257.71 |
| 2004-05-28 | 2232.22 |
| 2004-05-31 | . |
| 2004-06-01 | 2219.19 |
| 2004-06-02 | 2242.59 |
| 2004-06-03 | 2268.22 |
| 2004-06-04 | 2280.81 |
| 2004-06-07 | 2308.22 |
| 2004-06-08 | 2303.09 |
| 2004-06-09 | 2273.93 |
| 2004-06-10 | 2279.96 |
| 2004-06-11 | . |
| 2004-06-14 | 2259.21 |
| 2004-06-15 | 2259.24 |
| 2004-06-16 | 2253.98 |
| 2004-06-17 | 2275.24 |
| 2004-06-18 | 2299.49 |
| 2004-06-21 | 2290.28 |
| 2004-06-22 | 2274.58 |
| 2004-06-23 | 2270.26 |
| 2004-06-24 | 2290.62 |
| 2004-06-25 | 2279.77 |
| 2004-06-28 | 2289.44 |
| 2004-06-29 | 2275.14 |
| 2004-06-30 | 2291.81 |
| 2004-07-01 | 2285.52 |
| 2004-07-02 | 2299.25 |
| 2004-07-05 | . |
| 2004-07-06 | 2254.78 |
| 2004-07-07 | 2291.65 |
| 2004-07-08 | 2295.23 |
| 2004-07-09 | 2311.37 |
| 2004-07-12 | 2303.08 |
| 2004-07-13 | 2313.40 |
| 2004-07-14 | 2318.82 |
| 2004-07-15 | 2298.84 |
| 2004-07-16 | 2313.47 |
| 2004-07-19 | 2274.34 |
| 2004-07-20 | 2289.00 |
| 2004-07-21 | 2289.02 |
| 2004-07-22 | 2252.46 |
| 2004-07-23 | 2216.16 |
| 2004-07-26 | 2211.59 |
| 2004-07-27 | 2231.43 |
| 2004-07-28 | 2234.19 |
| 2004-07-29 | 2279.27 |
| 2004-07-30 | 2256.40 |
| 2004-08-02 | 2257.00 |
| 2004-08-03 | 2280.55 |
| 2004-08-04 | 2263.86 |
| 2004-08-05 | 2272.95 |
| 2004-08-06 | 2276.92 |
| 2004-08-09 | 2250.69 |
| 2004-08-10 | 2286.12 |
| 2004-08-11 | 2245.79 |
| 2004-08-12 | 2249.87 |
| 2004-08-13 | 2253.93 |
| 2004-08-16 | 2276.07 |
| 2004-08-17 | 2284.06 |
| 2004-08-18 | 2272.20 |
| 2004-08-19 | 2289.34 |
| 2004-08-20 | 2278.45 |
| 2004-08-23 | 2283.62 |
| 2004-08-24 | 2273.12 |
| 2004-08-25 | 2294.33 |
| 2004-08-26 | 2316.69 |
| 2004-08-27 | 2314.90 |
| 2004-08-30 | 2313.75 |
| 2004-08-31 | 2331.41 |
| 2004-09-01 | 2361.88 |
| 2004-09-02 | 2368.30 |
| 2004-09-03 | 2381.57 |
| 2004-09-06 | . |
| 2004-09-07 | 2385.99 |
| 2004-09-08 | 2401.37 |
| 2004-09-09 | 2399.25 |
| 2004-09-10 | 2431.21 |
| 2004-09-13 | 2425.52 |
| 2004-09-14 | 2434.98 |
| 2004-09-15 | 2426.96 |
| 2004-09-16 | 2430.65 |
| 2004-09-17 | 2458.28 |
| 2004-09-20 | 2442.56 |
| 2004-09-21 | 2481.66 |
| 2004-09-22 | 2459.15 |
| 2004-09-23 | 2447.45 |
| 2004-09-24 | 2446.04 |
| 2004-09-27 | 2444.61 |
| 2004-09-28 | 2462.36 |
| 2004-09-29 | 2494.40 |
| 2004-09-30 | 2511.68 |
| 2004-10-01 | 2546.37 |
| 2004-10-04 | 2566.60 |
| 2004-10-05 | 2584.63 |
| 2004-10-06 | 2604.96 |
| 2004-10-07 | 2598.79 |
| 2004-10-08 | 2619.81 |
| 2004-10-11 | 2612.55 |
| 2004-10-12 | 2574.00 |
| 2004-10-13 | 2591.93 |
| 2004-10-14 | 2606.45 |
| 2004-10-15 | 2615.82 |
| 2004-10-18 | 2630.11 |
| 2004-10-19 | 2642.41 |
| 2004-10-20 | 2643.84 |
| 2004-10-21 | 2649.74 |
| 2004-10-22 | 2659.59 |
| 2004-10-25 | 2651.07 |
| 2004-10-26 | 2648.57 |
| 2004-10-27 | 2678.39 |
| 2004-10-28 | 2705.00 |
| 2004-10-29 | 2703.13 |
| 2004-11-01 | 2728.08 |
| 2004-11-02 | 2730.26 |
| 2004-11-03 | 2767.70 |
| 2004-11-04 | 2774.47 |
| 2004-11-05 | 2792.71 |
| 2004-11-08 | 2790.97 |
| 2004-11-09 | 2781.20 |
| 2004-11-10 | 2797.05 |
| 2004-11-11 | 2812.40 |
| 2004-11-12 | 2809.19 |
| 2004-11-15 | 2793.38 |
| 2004-11-16 | 2773.33 |
| 2004-11-17 | 2791.33 |
| 2004-11-18 | 2788.76 |
| 2004-11-19 | 2837.82 |
| 2004-11-22 | 2828.86 |
| 2004-11-23 | 2824.61 |
| 2004-11-24 | 2850.25 |
| 2004-11-25 | . |
| 2004-11-26 | 2874.70 |
| 2004-11-29 | 2862.99 |
| 2004-11-30 | 2846.60 |
| 2004-12-01 | 2889.11 |
| 2004-12-02 | 2895.57 |
| 2004-12-03 | 2908.28 |
| 2004-12-06 | 2920.97 |
| 2004-12-07 | 2938.28 |
| 2004-12-08 | 2896.48 |
| 2004-12-09 | 2887.25 |
| 2004-12-10 | 2885.30 |
| 2004-12-13 | 2922.76 |
| 2004-12-14 | 2925.33 |
| 2004-12-15 | 2963.64 |
| 2004-12-16 | 2944.04 |
| 2004-12-17 | 2924.74 |
| 2004-12-20 | 2961.68 |
| 2004-12-21 | 2960.48 |
| 2004-12-22 | 2974.28 |
| 2004-12-23 | 2993.59 |
| 2004-12-24 | . |
| 2004-12-27 | 3017.22 |
| 2004-12-28 | 3009.17 |
| 2004-12-29 | 3002.63 |
| 2004-12-30 | 3010.92 |
| 2004-12-31 | 3001.14 |
| 2005-01-03 | 3002.32 |
| 2005-01-04 | 2983.70 |
| 2005-01-05 | 2965.66 |
| 2005-01-06 | 2976.24 |
| 2005-01-07 | 2969.60 |
| 2005-01-10 | 2990.42 |
| 2005-01-11 | 2976.97 |
| 2005-01-12 | 2997.27 |
| 2005-01-13 | 2976.13 |
| 2005-01-14 | 2960.31 |
| 2005-01-17 | . |
| 2005-01-18 | 2957.40 |
| 2005-01-19 | 2957.92 |
| 2005-01-20 | 2931.37 |
| 2005-01-21 | 2959.76 |
| 2005-01-24 | 2964.93 |
| 2005-01-25 | 2979.25 |
| 2005-01-26 | 2998.83 |
| 2005-01-27 | 2993.54 |
#2005-01-28|2955.89
#2005-01-31|2957.56
#2005-02-01|2954.79
#2005-02-02|2978.33
#2005-02-03|2984.20
#2005-02-04|2999.79
#2005-02-07|2988.47
#2005-02-08|2979.89
#2005-02-09|2990.10
#2005-02-10|3015.70
#2005-02-11|3051.56
#2005-02-14|3055.15
#2005-02-15|3088.29
#2005-02-16|3083.75
#2005-02-17|3102.59
#2005-02-18|3112.55
#2005-02-21| .
#2005-02-22|3106.01
#2005-02-23|3076.51
#2005-02-24|3080.59
#2005-02-25|3092.92
#2005-02-28|3143.26
#2005-03-01|3139.73
#2005-03-02|3132.15
#2005-03-03|3129.64
#2005-03-04|3190.03
#2005-03-07|3215.43
#2005-03-08|3264.05
#2005-03-09|3266.36
#2005-03-10|3241.78
#2005-03-11|3257.58
#2005-03-14|3221.24
#2005-03-15|3224.42
#2005-03-16|3213.08
#2005-03-17|3201.40
#2005-03-18|3207.30
#2005-03-21|3193.30
#2005-03-22|3175.85
#2005-03-23|3108.24
#2005-03-24|3135.77
#2005-03-25| .
#2005-03-28|3113.77
#2005-03-29|3128.63
#2005-03-30|3128.49
#2005-03-31|3143.77
#2005-04-01|3134.57
#2005-04-04|3079.76
#2005-04-05|3097.80
#2005-04-06|3126.65
#2005-04-07|3150.59
#2005-04-08|3147.40
#2005-04-11|3179.38
#2005-04-12|3142.12
#2005-04-13|3176.32
#2005-04-14|3128.57
#2005-04-15|3137.48
#2005-04-18|3087.75
#2005-04-19|3115.01
#2005-04-20|3089.60
#2005-04-21|3102.61
#2005-04-22|3120.43
#2005-04-25|3104.41
#2005-04-26|3107.82
#2005-04-27|3058.41
#2005-04-28|3018.12
#2005-04-29|3028.67
#2005-05-02|3027.55
#2005-05-03|3038.23
#2005-05-04|3077.29
#2005-05-05|3102.17
#2005-05-06|3075.43
#2005-05-09|3068.32
#2005-05-10|3060.46
#2005-05-11|3034.44
#2005-05-12|3041.98
#2005-05-13|3012.45
#2005-05-16|2998.96
#2005-05-17|3000.23
#2005-05-18|3046.68
#2005-05-19|3059.03
#2005-05-20|3043.10
#2005-05-23|3061.29
#2005-05-24|3052.24
#2005-05-25|3062.62
#2005-05-26|3047.14
#2005-05-27|3058.29
#2005-05-30| .
#2005-05-31|3038.15
#2005-06-01|3035.04
#2005-06-02|3038.61
#2005-06-03|3052.75
#2005-06-06|3037.52
#2005-06-07|3044.19
#2005-06-08|3039.11
#2005-06-09|3048.27
#2005-06-10|3049.37
#2005-06-13|3028.83
#2005-06-14|3028.80
#2005-06-15|3044.33
#2005-06-16|3062.85
#2005-06-17|3096.29
#2005-06-20|3048.39
#2005-06-21|3073.68
#2005-06-22|3103.03
#2005-06-23|3064.72
#2005-06-24|3040.80
#2005-06-27|3014.26
#2005-06-28|3006.76
#2005-06-29|3029.87
#2005-06-30|3056.94
#2005-07-01|3033.93
#2005-07-04| .
#2005-07-05|2995.89
#2005-07-06|3006.38
#2005-07-07|2984.47
#2005-07-08|3002.80
#2005-07-11|3070.35
#2005-07-12|3090.84
#2005-07-13|3090.80
#2005-07-14|3117.71
#2005-07-15|3095.13
#2005-07-18|3096.48
#2005-07-19|3120.54
#2005-07-20|3124.97
#2005-07-21|3175.42
#2005-07-22|3149.28
#2005-07-25|3131.82
#2005-07-26|3130.76
#2005-07-27|3146.49
#2005-07-28|3160.66
#2005-07-29|3172.72
#2005-08-01|3196.77
#2005-08-02|3217.86
#2005-08-03|3260.94
#2005-08-04|3255.17
#2005-08-05|3229.57
#2005-08-08|3239.06
#2005-08-09|3270.16
#2005-08-10|3304.49
#2005-08-11|3309.53
#2005-08-12|3287.31
#2005-08-15|3256.38
#2005-08-16|3250.84
#2005-08-17|3235.68
#2005-08-18|3172.21
#2005-08-19|3186.40
#2005-08-22|3213.19
#2005-08-23|3174.42
#2005-08-24|3169.55
#2005-08-25|3187.65
#2005-08-26|3169.13
#2005-08-29|3163.77
#2005-08-30|3145.76
#2005-08-31|3185.49
#2005-09-01|3220.78
#2005-09-02|3220.89
#2005-09-05| .
#2005-09-06|3256.42
#2005-09-07|3267.04
#2005-09-08|3244.08
#2005-09-09|3263.32
#2005-09-12|3239.53
#2005-09-13|3215.55
#2005-09-14|3231.30
#2005-09-15|3216.07
#2005-09-16|3235.24
#2005-09-19|3221.09
#2005-09-20|3240.46
#2005-09-21|3240.70
#2005-09-22|3221.45
#2005-09-23|3215.78
#2005-09-26|3242.46
#2005-09-27|3210.79
#2005-09-28|3236.40
#2005-09-29|3212.42
#2005-09-30|3233.57
#2005-10-03|3223.91
#2005-10-04|3247.58
#2005-10-05|3230.58
#2005-10-06|3253.50
#2005-10-07|3238.92
#2005-10-10|3218.40
#2005-10-11|3210.71
#2005-10-12|3214.11
#2005-10-13|3167.76
#2005-10-14|3219.41
#2005-10-17|3188.75
#2005-10-18|3154.17
#2005-10-19|3124.84
#2005-10-20|3134.80
#2005-10-21|3124.85
#2005-10-24|3143.01
#2005-10-25|3174.55
#2005-10-26|3170.38
#2005-10-27|3154.16
#2005-10-28|3127.15
#2005-10-31|3141.45
#2005-11-01|3155.48
#2005-11-02|3190.02
#2005-11-03|3211.73
#2005-11-04|3143.57
#2005-11-07|3170.35
#2005-11-08|3162.57
#2005-11-09|3148.27
#2005-11-10|3166.54
#2005-11-11|3185.95
#2005-11-14|3192.60
#2005-11-15|3187.06
#2005-11-16|3178.54
#2005-11-17|3199.52
#2005-11-18|3219.21
#2005-11-21|3245.78
#2005-11-22|3249.18
#2005-11-23|3264.52
#2005-11-24| .
#2005-11-25|3245.57
#2005-11-28|3250.43
#2005-11-29|3258.25
#2005-11-30|3250.19
#2005-12-01|3278.70
#2005-12-02|3296.59
#2005-12-05|3305.83
#2005-12-06|3320.27
#2005-12-07|3305.00
#2005-12-08|3340.52
#2005-12-09|3337.56
#2005-12-12|3390.78
#2005-12-13|3382.25
#2005-12-14|3407.01
#2005-12-15|3366.53
#2005-12-16|3433.87
#2005-12-19|3437.20
#2005-12-20|3416.46
#2005-12-21|3439.77
#2005-12-22|3472.03
#2005-12-23|3472.90
#2005-12-26| .
#2005-12-27|3492.77
#2005-12-28|3509.69
#2005-12-29|3497.60
#2005-12-30|3454.60
#2006-01-02| .
#2006-01-03|3540.06
#2006-01-04|3608.75
#2006-01-05|3617.17
#2006-01-06|3638.41
#2006-01-09|3624.04
#2006-01-10|3623.65
#2006-01-11|3660.52
#2006-01-12|3656.51
#2006-01-13|3655.57
#2006-01-16| .
#2006-01-17|3637.69
#2006-01-18|3617.18
#2006-01-19|3652.39
#2006-01-20|3622.91
#2006-01-23|3665.19
#2006-01-24|3671.81
#2006-01-25|3708.67
#2006-01-26|3764.84
#2006-01-27|3773.38
#2006-01-30|3750.40
#2006-01-31|3762.95
#2006-02-01|3805.52
#2006-02-02|3785.42
#2006-02-03|3746.39
#2006-02-06|3776.75
#2006-02-07|3758.34
#2006-02-08|3736.92
#2006-02-09|3777.43
#2006-02-10|3754.72
#2006-02-13|3762.06
#2006-02-14|3744.99
#2006-02-15|3738.62
#2006-02-16|3756.37
#2006-02-17|3774.27
#2006-02-20| .
#2006-02-21|3823.84
#2006-02-22|3868.19
#2006-02-23|3893.04
#2006-02-24|3879.92
#2006-02-27|3879.89
#2006-02-28|3832.13
#2006-03-01|3853.74
#2006-03-02|3827.30
#2006-03-03|3793.21
#2006-03-06|3814.51
#2006-03-07|3721.72
#2006-03-08|3706.82
#2006-03-09|3721.09
#2006-03-10|3766.06
#2006-03-13|3820.77
#2006-03-14|3858.07
#2006-03-15|3862.66
#2006-03-16|3892.43
#2006-03-17|3937.67
#2006-03-20|3946.69
#2006-03-21|3910.52
#2006-03-22|3923.61
#2006-03-23|3888.31
#2006-03-24|3911.51
#2006-03-27|3893.11
#2006-03-28|3882.82
#2006-03-29|3853.69
#2006-03-30|3937.90
#2006-03-31|3892.85
#2006-04-03|3899.38
#2006-04-04|3945.13
#2006-04-05|3950.03
#2006-04-06|3933.16
#2006-04-07|3886.84
#2006-04-10|3865.47
#2006-04-11|3809.27
#2006-04-12|3814.62
#2006-04-13|3810.36
#2006-04-14| .
#2006-04-17|3870.88
#2006-04-18|3875.04
#2006-04-19|3929.23
#2006-04-20|3945.83
#2006-04-21|3984.46
#2006-04-24|3980.81
#2006-04-25|4032.36
#2006-04-26|4055.12
#2006-04-27|4094.21
#2006-04-28|4089.23
#2006-05-01|4096.37
#2006-05-02|4119.54
#2006-05-03|4096.18
#2006-05-04|4112.99
#2006-05-05|4168.18
#2006-05-08|4187.00
#2006-05-09|4206.81
#2006-05-10|4210.99
#2006-05-11|4206.52
#2006-05-12|4154.62
#2006-05-15|4027.78
#2006-05-16|4054.87
#2006-05-17|3887.98
#2006-05-18|3879.09
#2006-05-19|3918.34
#2006-05-22|3816.25
#2006-05-23|3917.08
#2006-05-24|3895.17
#2006-05-25|3942.96
#2006-05-26|3986.96
#2006-05-29| .
#2006-05-30|3914.98
#2006-05-31|3940.40
#2006-06-01|3919.12
#2006-06-02|3944.32
#2006-06-05|3903.19
#2006-06-06|3756.15
#2006-06-07|3751.25
#2006-06-08|3593.32
#2006-06-09|3637.93
#2006-06-12|3581.32
#2006-06-13|3505.30
#2006-06-14|3504.03
#2006-06-15|3625.34
#2006-06-16|3601.68
#2006-06-19|3603.87
#2006-06-20|3619.09
#2006-06-21|3638.61
#2006-06-22|3662.43
#2006-06-23|3646.64
#2006-06-26|3655.68
#2006-06-27|3625.94
#2006-06-28|3605.79
#2006-06-29|3675.39
#2006-06-30|3819.28
#2006-07-03|3852.70
#2006-07-04| .
#2006-07-05|3789.94
#2006-07-06|3835.48
#2006-07-07|3854.50
#2006-07-10|3854.96
#2006-07-11|3813.46
#2006-07-12|3800.19
#2006-07-13|3697.39
#2006-07-14|3642.89
#2006-07-17|3601.58
#2006-07-18|3570.77
#2006-07-19|3680.41
#2006-07-20|3731.24
#2006-07-21|3730.02
#2006-07-24|3779.37
#2006-07-25|3763.29
#2006-07-26|3777.06
#2006-07-27|3873.67
#2006-07-28|3910.80
#2006-07-31|3916.29
#2006-08-01|3872.89
#2006-08-02|3956.93
#2006-08-03|3931.64
#2006-08-04|4008.61
#2006-08-07|3944.66
#2006-08-08|3955.02
#2006-08-09|3992.73
#2006-08-10|3987.08
#2006-08-11|4028.46
#2006-08-14|4059.26
#2006-08-15|4134.33
#2006-08-16|4157.27
#2006-08-17|4162.29
#2006-08-18|4162.65
#2006-08-21|4188.35
#2006-08-22|4142.27
#2006-08-23|4106.93
#2006-08-24|4092.21
#2006-08-25|4090.77
#2006-08-28|4134.19
#2006-08-29|4134.29
#2006-08-30|4179.97
#2006-08-31|4103.42
#2006-09-01|4114.21
#2006-09-04| .
#2006-09-05|4106.26
#2006-09-06|4030.22
#2006-09-07|3974.73
#2006-09-08|3972.36
#2006-09-11|3980.68
#2006-09-12|4044.85
#2006-09-13|4073.62
#2006-09-14|4107.92
#2006-09-15|4097.34
#2006-09-18|4107.57
#2006-09-19|4092.16
#2006-09-20|4148.17
#2006-09-21|4176.28
#2006-09-22|4155.42
#2006-09-25|4165.61
#2006-09-26|4152.03
#2006-09-27|4185.20
#2006-09-28|4177.71
#2006-09-29|4180.41
#2006-10-02|4215.70
#2006-10-03|4207.96
#2006-10-04|4239.10
#2006-10-05|4271.73
#2006-10-06|4227.66
#2006-10-09|4255.33
#2006-10-10|4271.49
#2006-10-11|4261.61
#2006-10-12|4308.51
#2006-10-13|4305.25
#2006-10-16|4305.44
#2006-10-17|4231.17
#2006-10-18|4287.42
#2006-10-19|4305.64
#2006-10-20|4311.39
#2006-10-23|4318.03
#2006-10-24|4308.75
#2006-10-25|4315.16
#2006-10-26|4328.78
#2006-10-27|4329.54
#2006-10-30|4297.68
#2006-10-31|4325.90
#2006-11-01|4328.82
#2006-11-02|4278.67
#2006-11-03|4306.31
#2006-11-06|4336.25
#2006-11-07|4382.86
#2006-11-08|4380.00
#2006-11-09|4360.45
#2006-11-10|4355.25
#2006-11-13|4385.94
#2006-11-14|4374.66
#2006-11-15|4406.31
#2006-11-16|4387.10
#2006-11-17|4351.01
#2006-11-20|4322.80
#2006-11-21|4324.53
#2006-11-22|4345.55
#2006-11-23| .
#2006-11-24|4335.01
#2006-11-27|4297.63
#2006-11-28|4300.82
#2006-11-29|4338.26
#2006-11-30|4338.29
#2006-12-01|4332.24
#2006-12-04|4355.59
#2006-12-05|4370.96
#2006-12-06|4389.08
#2006-12-07|4437.66
#2006-12-08|4459.53
#2006-12-11|4469.37
#2006-12-12|4485.46
#2006-12-13|4490.85
#2006-12-14|4509.67
#2006-12-15|4486.28
#2006-12-18|4500.59
#2006-12-19|4519.71
#2006-12-20|4544.62
#2006-12-21|4533.47
#2006-12-22|4514.27
#2006-12-25| .
#2006-12-26|4507.24
#2006-12-27|4522.59
#2006-12-28|4543.17
#2006-12-29|4540.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03|4665.51
#2007-01-04|4592.90
#2007-01-05|4526.31
#2007-01-08|4543.71
#2007-01-09|4563.92
#2007-01-10|4506.51
#2007-01-11|4551.13
#2007-01-12|4556.94
#2007-01-15| .
#2007-01-16|4565.89
#2007-01-17|4565.84
#2007-01-18|4576.85
#2007-01-19|4589.84
#2007-01-22|4580.59
#2007-01-23|4601.60
#2007-01-24|4610.40
#2007-01-25|4582.39
#2007-01-26|4510.99
#2007-01-29|4554.32
#2007-01-30|4582.22
#2007-01-31|4585.07
#2007-02-01|4643.41
#2007-02-02|4677.12
#2007-02-05|4637.77
#2007-02-06|4677.22
#2007-02-07|4711.91
#2007-02-08|4675.97
#2007-02-09|4686.74
#2007-02-12|4661.77
#2007-02-13|4728.23
#2007-02-14|4787.06
#2007-02-15|4783.11
#2007-02-16|4782.58
#2007-02-19| .
#2007-02-20|4801.07
#2007-02-21|4774.99
#2007-02-22|4769.60
#2007-02-23|4770.73
#2007-02-26|4789.07
#2007-02-27|4704.77
#2007-02-28|4582.60
#2007-03-01|4464.74
#2007-03-02|4458.46
#2007-03-05|4388.49
#2007-03-06|4437.79
#2007-03-07|4492.35
#2007-03-08|4566.49
#2007-03-09|4570.02
#2007-03-12|4547.64
#2007-03-13|4465.41
#2007-03-14|4334.34
#2007-03-15|4419.16
#2007-03-16|4393.90
#2007-03-19|4534.89
#2007-03-20|4542.96
#2007-03-21|4560.72
#2007-03-22|4752.05
#2007-03-23|4787.07
#2007-03-26|4723.00
#2007-03-27|4747.22
#2007-03-28|4718.91
#2007-03-29|4772.68
#2007-03-30|4759.00
#2007-04-02|4789.82
#2007-04-03|4841.82
#2007-04-04|4858.02
#2007-04-05|4882.63
#2007-04-06| .
#2007-04-09|4857.19
#2007-04-10|4943.24
#2007-04-11|4933.41
#2007-04-12|4909.75
#2007-04-13|4917.61
#2007-04-16|4940.39
#2007-04-17|4949.87
#2007-04-18|4927.38
#2007-04-19|4889.01
#2007-04-20|5008.20
#2007-04-23|4976.27
#2007-04-24|5007.75
#2007-04-25|5047.96
#2007-04-26|5028.09
#2007-04-27|5003.48
#2007-04-30|4960.36
#2007-05-01|4941.82
#2007-05-02|5013.89
#2007-05-03|4976.00
#2007-05-04|4979.42
#2007-05-07|5013.39
#2007-05-08|4962.94
#2007-05-09|5002.23
#2007-05-10|4970.88
#2007-05-11|4937.44
#2007-05-14|4908.02
#2007-05-15|4942.61
#2007-05-16|4942.99
#2007-05-17|4934.27
#2007-05-18|5002.30
#2007-05-21|4968.15
#2007-05-22|4968.53
#2007-05-23|4995.24
#2007-05-24|4910.43
#2007-05-25|4874.73
#2007-05-28| .
#2007-05-29|4884.72
#2007-05-30|4843.70
#2007-05-31|4880.72
#2007-06-01|4895.50
#2007-06-04|4884.97
#2007-06-05|4884.98
#2007-06-06|4805.62
#2007-06-07|4730.19
#2007-06-08|4683.87
#2007-06-11|4731.40
#2007-06-12|4699.44
#2007-06-13|4727.14
#2007-06-14|4775.29
#2007-06-15|4823.95
#2007-06-18|4825.35
#2007-06-19|4815.43
#2007-06-20|4840.96
#2007-06-21|4830.42
#2007-06-22|4812.62
#2007-06-25|4832.53
#2007-06-26|4774.39
#2007-06-27|4725.42
#2007-06-28|4800.30
#2007-06-29|4861.36
#2007-07-02|4869.64
#2007-07-03|4893.30
#2007-07-04| .
#2007-07-05|4852.05
#2007-07-06|4891.25
#2007-07-09|4896.86
#2007-07-10|4892.48
#2007-07-11|4882.41
#2007-07-12|4924.56
#2007-07-13|4952.49
#2007-07-16|4921.77
#2007-07-17|4880.19
#2007-07-18|4844.42
#2007-07-19|4886.79
#2007-07-20|4873.68
#2007-07-23|4883.76
#2007-07-24|4830.34
#2007-07-25|4738.27
#2007-07-26|4633.97
#2007-07-27|4607.99
#2007-07-30|4577.01
#2007-07-31|4637.99
#2007-08-01|4537.55
#2007-08-02|4515.59
#2007-08-03|4503.36
#2007-08-06|4466.70
#2007-08-07|4526.72
#2007-08-08|4572.70
#2007-08-09|4391.92
#2007-08-10|4287.19
#2007-08-13|4365.16
#2007-08-14|4282.08
#2007-08-15|4225.93
#2007-08-16|4103.44
#2007-08-17|4245.92
#2007-08-20|4262.04
#2007-08-21|4241.80
#2007-08-22|4302.59
#2007-08-23|4334.56
#2007-08-24|4379.84
#2007-08-27|4395.02
#2007-08-28|4311.54
#2007-08-29|4325.29
#2007-08-30|4348.14
#2007-08-31|4386.23
#2007-09-03| .
#2007-09-04|4471.94
#2007-09-05|4439.15
#2007-09-06|4457.08
#2007-09-07|4368.55
#2007-09-10|4327.35
#2007-09-11|4413.86
#2007-09-12|4410.63
#2007-09-13|4455.82
#2007-09-14|4412.40
#2007-09-17|4322.61
#2007-09-18|4390.89
#2007-09-19|4579.06
#2007-09-20|4606.19
#2007-09-21|4595.76
#2007-09-24|4484.85
#2007-09-25|4390.90
#2007-09-26|4443.35
#2007-09-27|4519.34
#2007-09-28|4508.56
#2007-10-01|4542.47
#2007-10-02|4587.15
#2007-10-03|4578.71
#2007-10-04|4724.09
#2007-10-05|4788.12
#2007-10-08|4726.03
#2007-10-09|4781.16
#2007-10-10|4851.51
#2007-10-11|4906.66
#2007-10-12|4878.10
#2007-10-15|4832.61
#2007-10-16|4747.18
#2007-10-17|4770.43
#2007-10-18|4752.33
#2007-10-19|4719.41
#2007-10-22|4585.24
#2007-10-23|4674.68
#2007-10-24|4559.27
#2007-10-25|4635.52
#2007-10-26|4677.60
#2007-10-29|4676.97
#2007-10-30|4675.03
#2007-10-31|4768.06
#2007-11-01|4603.37
#2007-11-02|4461.42
#2007-11-05|4381.76
#2007-11-06|4422.49
#2007-11-07|4405.04
#2007-11-08|4258.72
#2007-11-09|4150.76
#2007-11-12|4189.05
#2007-11-13|4250.07
#2007-11-14|4319.61
#2007-11-15|4291.37
#2007-11-16|4184.91
#2007-11-19|4064.99
#2007-11-20|4112.18
#2007-11-21|3946.28
#2007-11-22| .
#2007-11-23|4112.61
#2007-11-26|4126.89
#2007-11-27|4203.72
#2007-11-28|4277.79
#2007-11-29|4323.76
#2007-11-30|4323.60
#2007-12-03|4273.75
#2007-12-04|4218.52
#2007-12-05|4275.10
#2007-12-06|4305.60
#2007-12-07|4362.04
#2007-12-10|4443.35
#2007-12-11|4393.92
#2007-12-12|4372.70
#2007-12-13|4260.72
#2007-12-14|4227.06
#2007-12-17|4098.82
#2007-12-18|4131.71
#2007-12-19|4093.16
#2007-12-20|4082.07
#2007-12-21|4125.19
#2007-12-24|4178.41
#2007-12-25| .
#2007-12-26|4207.13
#2007-12-27|4231.10
#2007-12-28|4277.51
#2007-12-31|4235.61
#2008-01-01| .
#2008-01-02|4259.19
#2008-01-03|4239.48
#2008-01-04|4203.90
#2008-01-07|4162.06
#2008-01-08|4155.10
#2008-01-09|4121.07
#2008-01-10|4133.35
#2008-01-11|4188.85
#2008-01-14|4215.45
#2008-01-15|4053.50
#2008-01-16|3872.76
#2008-01-17|3818.66
#2008-01-18|3676.98
#2008-01-21| .
#2008-01-22|3579.98
#2008-01-23|3475.33
#2008-01-24|3732.43
#2008-01-25|3565.34
#2008-01-28|3691.59
#2008-01-29|3825.61
#2008-01-30|3845.38
#2008-01-31|3733.39
#2008-02-01|3826.56
#2008-02-04|3816.48
#2008-02-05|3614.66
#2008-02-06|3622.01
#2008-02-07|3524.49
#2008-02-08|3474.88
#2008-02-11|3383.22
#2008-02-12|3563.39
#2008-02-13|3600.56
#2008-02-14|3648.37
#2008-02-15|3544.56
#2008-02-18| .
#2008-02-19|3695.63
#2008-02-20|3668.56
#2008-02-21|3713.87
#2008-02-22|3610.89
#2008-02-25|3703.74
#2008-02-26|3836.10
#2008-02-27|3869.26
#2008-02-28|3842.62
#2008-02-29|3793.50
#2008-03-03|3771.97
#2008-03-04|3719.63
#2008-03-05|3810.09
#2008-03-06|3734.21
#2008-03-07|3752.08
#2008-03-10|3687.58
#2008-03-11|3800.28
#2008-03-12|3952.51
#2008-03-13|3875.06
#2008-03-14|3861.40
#2008-03-17|3728.72
#2008-03-18|3905.95
#2008-03-19|3900.42
#2008-03-20|3889.32
#2008-03-21| .
#2008-03-24|3883.77
#2008-03-25|4084.91
#2008-03-26|4088.42
#2008-03-27|4132.41
#2008-03-28|4125.54
#2008-03-31|4159.14
#2008-04-01|4221.57
#2008-04-02|4258.91
#2008-04-03|4171.13
#2008-04-04|4237.14
#2008-04-07|4304.10
#2008-04-08|4287.01
#2008-04-09|4266.47
#2008-04-10|4244.91
#2008-04-11|4216.62
#2008-04-14|4191.22
#2008-04-15|4191.08
#2008-04-16|4300.20
#2008-04-17|4298.17
#2008-04-18|4383.62
#2008-04-21|4385.56
#2008-04-22|4386.68
#2008-04-23|4361.07
#2008-04-24|4265.58
#2008-04-25|4289.09
#2008-04-28|4343.43
#2008-04-29|4306.81
#2008-04-30|4335.41
#2008-05-01|4302.41
#2008-05-02|4356.60
#2008-05-05|4385.49
#2008-05-06|4311.78
#2008-05-07|4300.42
#2008-05-08|4290.51
#2008-05-09|4259.19
#2008-05-12|4268.91
#2008-05-13|4229.56
#2008-05-14|4243.80
#2008-05-15|4192.26
#2008-05-16|4221.31
#2008-05-19|4207.10
#2008-05-20|4199.53
#2008-05-21|4148.26
#2008-05-22|4119.27
#2008-05-23|4058.52
#2008-05-26| .
#2008-05-27|4009.82
#2008-05-28|4039.75
#2008-05-29|4009.13
#2008-05-30|4034.38
#2008-06-02|3966.42
#2008-06-03|3938.71
#2008-06-04|3917.70
#2008-06-05|3981.07
#2008-06-06|3911.29
#2008-06-09|3803.76
#2008-06-10|3686.12
#2008-06-11|3624.58
#2008-06-12|3672.31
#2008-06-13|3674.95
#2008-06-16|3678.52
#2008-06-17|3713.50
#2008-06-18|3601.17
#2008-06-19|3507.38
#2008-06-20|3433.25
#2008-06-23|3328.89
#2008-06-24|3382.25
#2008-06-25|3460.22
#2008-06-26|3151.42
#2008-06-27|3155.24
#2008-06-30|3103.99
#2008-07-01|3028.36
#2008-07-02|3073.55
#2008-07-03|3059.18
#2008-07-04| .
#2008-07-07|2952.46
#2008-07-08|2882.93
#2008-07-09|3004.23
#2008-07-10|2954.91
#2008-07-11|2853.49
#2008-07-14|2872.95
#2008-07-15|2694.85
#2008-07-16|2733.22
#2008-07-17|2895.57
#2008-07-18|3002.42
#2008-07-21|3041.23
#2008-07-22|2932.93
#2008-07-23|3032.92
#2008-07-24|3002.33
#2008-07-25|2911.07
#2008-07-28|2836.15
#2008-07-29|2773.42
#2008-07-30|2820.34
#2008-07-31|2827.92
#2008-08-01|2836.05
#2008-08-04|2789.12
#2008-08-05|2901.72
#2008-08-06|2986.61
#2008-08-07|2828.49
#2008-08-08|2804.87
#2008-08-11|2858.86
#2008-08-12|2884.00
#2008-08-13|2775.49
#2008-08-14|2781.77
#2008-08-15|2752.07
#2008-08-18|2754.70
#2008-08-19|2638.58
#2008-08-20|2624.39
#2008-08-21|2586.59
#2008-08-22|2656.50
#2008-08-25|2597.53
#2008-08-26|2589.47
#2008-08-27|2612.42
#2008-08-28|2688.71
#2008-08-29|2745.07
#2008-09-01| .
#2008-09-02|2781.21
#2008-09-03|2746.17
#2008-09-04|2645.07
#2008-09-05|2557.92
#2008-09-08|2709.39
#2008-09-09|2686.26
#2008-09-10|2607.52
#2008-09-11|2532.24
#2008-09-12|2607.74
#2008-09-15|2455.45
#2008-09-16|2276.76
#2008-09-17|2169.80
#2008-09-18|2233.22
#2008-09-19|2591.05
#2008-09-22|2506.65
#2008-09-23|2447.06
#2008-09-24|2433.20
#2008-09-25|2410.92
#2008-09-26|2231.71
#2008-09-29|1875.83
#2008-09-30|1904.93
#2008-10-01|1992.11
#2008-10-02|2033.22
#2008-10-03|2047.78
#2008-10-06|1850.27
#2008-10-07|1745.69
#2008-10-08|1626.79
#2008-10-09|1621.53
#2008-10-10|1519.98
#2008-10-13|1642.45
#2008-10-14|1305.42
#2008-10-15|1174.11
#2008-10-16|1041.87
#2008-10-17|1076.74
#2008-10-20|1114.45
#2008-10-21|1102.55
#2008-10-22|1011.06
#2008-10-23| 971.31
#2008-10-24| 908.40
#2008-10-27| 852.39
#2008-10-28| 826.26
#2008-10-29| 902.62
#2008-10-30| 956.42
#2008-10-31| 982.84
#2008-11-03|1034.04
#2008-11-04|1091.87
#2008-11-05|1113.62
#2008-11-06|1043.46
#2008-11-07|1034.96
#2008-11-10|1052.29
#2008-11-11| 992.24
#2008-11-12| 952.76
#2008-11-13| 922.67
#2008-11-14| 913.08
#2008-11-17| 893.73
#2008-11-18| 849.51
#2008-11-19| 797.11
#2008-11-20| 755.41
#2008-11-21| 726.56
#2008-11-24| 780.23
#2008-11-25| 804.58
#2008-11-26| 789.14
#2008-11-27| .
#2008-11-28| 842.97
#2008-12-01| 799.88
#2008-12-02| 820.53
#2008-12-03| 833.22
#2008-12-04| 853.10
#2008-12-05| 825.71
#2008-12-08| 925.16
#2008-12-09| 902.60
#2008-12-10| 908.23
#2008-12-11| 922.54
#2008-12-12| 912.81
#2008-12-15| 950.69
#2008-12-16| 940.95
#2008-12-17| 968.39
#2008-12-18| 969.14
#2008-12-19| 926.60
#2008-12-22| 906.77
#2008-12-23| 904.50
#2008-12-24| 888.13
#2008-12-25| .
#2008-12-26| 892.42
#2008-12-29| 918.83
#2008-12-30| 922.40
#2008-12-31| 907.85
#2009-01-01| .
#2009-01-02| 957.90
#2009-01-05| 963.31
#2009-01-06| 960.08
#2009-01-07| 976.89
#2009-01-08| 969.04
#2009-01-09| 957.65
#2009-01-12| 942.28
#2009-01-13| 935.34
#2009-01-14| 894.19
#2009-01-15| 870.63
#2009-01-16| 847.97
#2009-01-19| .
#2009-01-20| 724.64
#2009-01-21| 717.30
#2009-01-22| 753.09
#2009-01-23| 740.69
#2009-01-26| 792.23
#2009-01-27| 791.25
#2009-01-28| 841.96
#2009-01-29| 826.44
#2009-01-30| 810.72
#2009-02-02| 798.86
#2009-02-03| 798.12
#2009-02-04| 781.84
#2009-02-05| 776.22
#2009-02-06| 796.89
#2009-02-09| 834.66
#2009-02-10| 796.96
#2009-02-11| 782.15
#2009-02-12| 750.77
#2009-02-13| 757.84
#2009-02-16| .
#2009-02-17| 684.65
#2009-02-18| 687.70
#2009-02-19| 703.55
#2009-02-20| 667.77
#2009-02-23| 662.60
#2009-02-24| 663.37
#2009-02-25| 662.64
#2009-02-26| 680.92
#2009-02-27| 676.27
#2009-03-02| 631.38
#2009-03-03| 611.20
#2009-03-04| 608.86
#2009-03-05| 562.49
#2009-03-06| 568.14
#2009-03-09| 590.79
#2009-03-10| 630.92
#2009-03-11| 654.78
#2009-03-12| 670.93
#2009-03-13| 670.86
#2009-03-16| 701.77
#2009-03-17| 697.01
#2009-03-18| 716.62
#2009-03-19| 772.02
#2009-03-20| 779.91
#2009-03-23| 817.33
#2009-03-24| 801.31
#2009-03-25| 794.89
#2009-03-26| 809.11
#2009-03-27| 789.18
#2009-03-30| 735.32
#2009-03-31| 769.78
#2009-04-01| 767.31
#2009-04-02| 816.49
#2009-04-03| 822.76
#2009-04-06| 813.11
#2009-04-07| 776.96
#2009-04-08| 788.44
#2009-04-09| 819.70
#2009-04-10| .
#2009-04-13| 826.65
#2009-04-14| 856.85
#2009-04-15| 866.12
#2009-04-16| 906.58
#2009-04-17| 946.03
#2009-04-20| 868.04
#2009-04-21| 881.52
#2009-04-22| 909.92
#2009-04-23| 916.59
#2009-04-24| 967.08
#2009-04-27| 941.73
#2009-04-28| 921.98
#2009-04-29| 953.77
#2009-04-30| 961.23
#2009-05-01| 961.38
#2009-05-04| 988.04
#2009-05-05| 996.95
#2009-05-06|1031.42
#2009-05-07|1090.61
#2009-05-08|1161.33
#2009-05-11|1138.08
#2009-05-12|1093.73
#2009-05-13|1061.61
#2009-05-14|1011.40
#2009-05-15|1028.00
#2009-05-18|1045.57
#2009-05-19|1096.82
#2009-05-20|1125.65
#2009-05-21|1090.49
#2009-05-22|1127.57
#2009-05-25| .
#2009-05-26|1119.19
#2009-05-27|1122.18
#2009-05-28|1099.22
#2009-05-29|1125.24
#2009-06-01|1150.68
#2009-06-02|1173.39
#2009-06-03|1166.15
#2009-06-04|1163.32
#2009-06-05|1157.78
#2009-06-08|1123.06
#2009-06-09|1140.82
#2009-06-10|1156.69
#2009-06-11|1177.88
#2009-06-12|1184.07
#2009-06-15|1124.68
#2009-06-16|1110.64
#2009-06-17|1056.33
#2009-06-18|1081.43
#2009-06-19|1088.92
#2009-06-22|1049.22
#2009-06-23|1043.02
#2009-06-24|1095.66
#2009-06-25|1083.49
#2009-06-26|1094.09
#2009-06-29|1109.17
#2009-06-30|1099.06
#2009-07-01|1123.45
#2009-07-02|1079.37
#2009-07-03| .
#2009-07-06|1048.64
#2009-07-07|1047.66
#2009-07-08| 997.49
#2009-07-09|1007.17
#2009-07-10|1015.44
#2009-07-13|1046.56
#2009-07-14|1071.45
#2009-07-15|1126.06
#2009-07-16|1125.60
#2009-07-17|1130.34
#2009-07-20|1154.60
#2009-07-21|1158.86
#2009-07-22|1166.90
#2009-07-23|1184.41
#2009-07-24|1176.50
#2009-07-27|1179.22
#2009-07-28|1154.04
#2009-07-29|1152.27
#2009-07-30|1173.72
#2009-07-31|1191.36
#2009-08-03|1234.62
#2009-08-04|1248.26
#2009-08-05|1234.07
#2009-08-06|1318.11
#2009-08-07|1326.18
#2009-08-10|1376.94
#2009-08-11|1342.81
#2009-08-12|1337.18
#2009-08-13|1380.49
#2009-08-14|1382.97
#2009-08-17|1317.94
#2009-08-18|1349.37
#2009-08-19|1350.50
#2009-08-20|1381.13
#2009-08-21|1411.80
#2009-08-24|1452.48
#2009-08-25|1477.18
#2009-08-26|1462.34
#2009-08-27|1422.26
#2009-08-28|1453.79
#2009-08-31|1405.36
#2009-09-01|1380.22
#2009-09-02|1323.07
#2009-09-03|1373.46
#2009-09-04|1402.24
#2009-09-07| .
#2009-09-08|1474.76
#2009-09-09|1493.06
#2009-09-10|1495.07
#2009-09-11|1504.18
#2009-09-14|1472.40
#2009-09-15|1512.33
#2009-09-16|1551.48
#2009-09-17|1568.30
#2009-09-18|1558.93
#2009-09-21|1534.49
#2009-09-22|1555.72
#2009-09-23|1578.51
#2009-09-24|1555.82
#2009-09-25|1551.45
#2009-09-28|1552.36
#2009-09-29|1564.17
#2009-09-30|1570.67
#2009-10-01|1538.32
#2009-10-02|1517.56
#2009-10-05|1524.38
#2009-10-06|1627.43
#2009-10-07|1604.68
#2009-10-08|1636.52
#2009-10-09|1652.93
#2009-10-12|1654.47
#2009-10-13|1629.53
#2009-10-14|1672.47
#2009-10-15|1680.41
#2009-10-16|1657.77
#2009-10-19|1693.64
#2009-10-20|1679.17
#2009-10-21|1664.52
#2009-10-22|1642.71
#2009-10-23|1648.16
#2009-10-26|1571.98
#2009-10-27|1503.42
#2009-10-28|1413.32
#2009-10-29|1510.23
#2009-10-30|1473.40
#2009-11-02|1456.81
#2009-11-03|1399.51
#2009-11-04|1454.27
#2009-11-05|1459.02
#2009-11-06|1476.54
#2009-11-09|1536.62
#2009-11-10|1527.64
#2009-11-11|1544.41
#2009-11-12|1518.46
#2009-11-13|1525.86
#2009-11-16|1545.33
#2009-11-17|1521.86
#2009-11-18|1536.69
#2009-11-19|1495.61
#2009-11-20|1488.40
#2009-11-23|1536.37
#2009-11-24|1519.86
#2009-11-25|1511.37
#2009-11-26| .
#2009-11-27|1466.81
#2009-11-30|1447.48
#2009-12-01|1501.18
#2009-12-02|1509.15
#2009-12-03|1511.64
#2009-12-04|1495.80
#2009-12-07|1491.66
#2009-12-08|1467.15
#2009-12-09|1425.72
#2009-12-10|1426.86
#2009-12-11|1406.91
#2009-12-14|1418.43
#2009-12-15|1410.90
#2009-12-16|1434.41
#2009-12-17|1378.81
#2009-12-18|1338.97
#2009-12-21|1360.73
#2009-12-22|1354.03
#2009-12-23|1367.53
#2009-12-24|1374.02
#2009-12-25| .
#2009-12-28|1390.66
#2009-12-29|1390.12
#2009-12-30|1370.52
#2009-12-31|1381.89
#2010-01-01| .
#2010-01-04|1429.59
#2010-01-05|1463.64
#2010-01-06|1482.54
#2010-01-07|1486.07
#2010-01-08|1490.56
#2010-01-11|1513.51
#2010-01-12|1498.34
#2010-01-13|1491.22
#2010-01-14|1487.50
#2010-01-15|1452.66
#2010-01-18| .
#2010-01-19|1437.75
#2010-01-20|1394.95
#2010-01-21|1367.17
#2010-01-22|1358.50
#2010-01-25|1372.10
#2010-01-26|1377.29
#2010-01-27|1359.21
#2010-01-28|1350.54
#2010-01-29|1343.35
#2010-02-01|1375.18
#2010-02-02|1389.80
#2010-02-03|1371.56
#2010-02-04|1312.48
#2010-02-05|1256.48
#2010-02-08|1253.29
#2010-02-09|1261.25
#2010-02-10|1286.93
#2010-02-11|1272.79
#2010-02-12|1266.89
#2010-02-15| .
#2010-02-16|1284.07
#2010-02-17|1296.81
#2010-02-18|1295.94
#2010-02-19|1294.14
#2010-02-22|1309.09
#2010-02-23|1287.23
#2010-02-24|1298.42
#2010-02-25|1265.79
#2010-02-26|1295.51
#2010-03-01|1286.18
#2010-03-02|1311.08
#2010-03-03|1347.42
#2010-03-04|1343.95
#2010-03-05|1367.13
#2010-03-08|1365.57
#2010-03-09|1353.78
#2010-03-10|1382.69
#2010-03-11|1370.12
#2010-03-12|1393.95
#2010-03-15|1374.10
#2010-03-16|1391.56
#2010-03-17|1419.88
#2010-03-18|1397.17
#2010-03-19|1377.93
#2010-03-22|1370.61
#2010-03-23|1381.75
#2010-03-24|1361.87
#2010-03-25|1377.21
#2010-03-26|1377.67
#2010-03-29|1383.71
#2010-03-30|1369.40
#2010-03-31|1375.99
#2010-04-01|1394.43
#2010-04-02| .
#2010-04-05|1391.24
#2010-04-06|1385.52
#2010-04-07|1380.43
#2010-04-08|1357.65
#2010-04-09|1384.72
#2010-04-12|1412.56
#2010-04-13|1416.83
#2010-04-14|1429.89
#2010-04-15|1432.63
#2010-04-16|1406.36
#2010-04-19|1390.99
#2010-04-20|1404.56
#2010-04-21|1380.82
#2010-04-22|1338.32
#2010-04-23|1350.11
#2010-04-26|1363.13
#2010-04-27|1306.69
#2010-04-28|1245.61
#2010-04-29|1283.90
#2010-04-30|1288.29
#2010-05-03|1291.55
#2010-05-04|1223.00
#2010-05-05|1159.87
#2010-05-06|1097.21
#2010-05-07|1030.16
#2010-05-10|1205.39
#2010-05-11|1161.50
#2010-05-12|1195.86
#2010-05-13|1173.91
#2010-05-14|1108.72
#2010-05-17|1090.55
#2010-05-18|1114.40
#2010-05-19|1078.69
#2010-05-20|1051.70
#2010-05-21|1088.72
#2010-05-24|1073.39
#2010-05-25|1015.87
#2010-05-26|1049.78
#2010-05-27|1099.89
#2010-05-28|1099.22
#2010-05-31| .
#2010-06-01|1097.57
#2010-06-02|1081.88
#2010-06-03|1090.70
#2010-06-04|1042.69
#2010-06-07|1017.44
#2010-06-08|1005.21
#2010-06-09|1032.96
#2010-06-10|1061.32
#2010-06-11|1071.69
#2010-06-14|1102.22
#2010-06-15|1109.16
#2010-06-16|1108.28
#2010-06-17|1115.74
#2010-06-18|1126.60
#2010-06-21|1135.69
#2010-06-22|1120.92
#2010-06-23|1101.35
#2010-06-24|1086.44
#2010-06-25|1080.81
#2010-06-28|1087.53
#2010-06-29|1034.99
#2010-06-30|1045.83
#2010-07-01|1031.84
#2010-07-02|1048.12
#2010-07-05| .
#2010-07-06|1071.03
#2010-07-07|1095.80
#2010-07-08|1125.39
#2010-07-09|1118.28
#2010-07-12|1117.01
#2010-07-13|1148.72
#2010-07-14|1161.02
#2010-07-15|1155.76
#2010-07-16|1132.10
#2010-07-19|1122.93
#2010-07-20|1107.97
#2010-07-21|1121.68
#2010-07-22|1160.00
#2010-07-23|1156.76
#2010-07-26|1199.08
#2010-07-27|1242.52
#2010-07-28|1246.46
#2010-07-29|1244.42
#2010-07-30|1214.62
#2010-08-02|1262.56
#2010-08-03|1275.89
#2010-08-04|1262.62
#2010-08-05|1270.63
#2010-08-06|1263.91
#2010-08-09|1269.65
#2010-08-10|1249.87
#2010-08-11|1187.75
#2010-08-12|1169.44
#2010-08-13|1161.57
#2010-08-16|1155.45
#2010-08-17|1183.23
#2010-08-18|1180.04
#2010-08-19|1160.55
#2010-08-20|1130.89
#2010-08-23|1137.79
#2010-08-24|1120.09
#2010-08-25|1112.43
#2010-08-26|1132.21
#2010-08-27|1142.78
#2010-08-30|1132.60
#2010-08-31|1137.35
#2010-09-01|1179.64
#2010-09-02|1178.16
#2010-09-03|1197.93
#2010-09-06| .
#2010-09-07|1159.13
#2010-09-08|1164.81
#2010-09-09|1173.85
#2010-09-10|1168.56
#2010-09-13|1216.63
#2010-09-14|1224.02
#2010-09-15|1226.56
#2010-09-16|1225.21
#2010-09-17|1206.04
#2010-09-20|1224.75
#2010-09-21|1235.88
#2010-09-22|1238.81
#2010-09-23|1218.85
#2010-09-24|1252.82
#2010-09-27|1246.76
#2010-09-28|1251.24
#2010-09-29|1249.39
#2010-09-30|1253.54
#2010-10-01|1265.22
#2010-10-04|1250.32
#2010-10-05|1286.01
#2010-10-06|1298.66
#2010-10-07|1298.30
#2010-10-08|1295.32
#2010-10-11|1306.98
#2010-10-12|1285.99
#2010-10-13|1299.47
#2010-10-14|1315.99
#2010-10-15|1305.38
#2010-10-18|1313.72
#2010-10-19|1300.38
#2010-10-20|1311.65
#2010-10-21|1322.23
#2010-10-22|1308.46
#2010-10-25|1312.81
#2010-10-26|1297.67
#2010-10-27|1283.40
#2010-10-28|1298.62
#2010-10-29|1291.91
#2010-11-01|1292.97
#2010-11-02|1304.66
#2010-11-03|1293.68
#2010-11-04|1345.29
#2010-11-05|1309.04
#2010-11-08|1286.73
#2010-11-09|1304.62
#2010-11-10|1260.77
#2010-11-11|1229.21
#2010-11-12|1235.18
#2010-11-15|1242.92
#2010-11-16|1216.88
#2010-11-17|1225.07
#2010-11-18|1247.93
#2010-11-19|1246.41
#2010-11-22|1219.62
#2010-11-23|1167.97
#2010-11-24|1171.26
#2010-11-25| .
#2010-11-26|1143.05
#2010-11-29|1111.04
#2010-11-30|1085.17
#2010-12-01|1129.12
#2010-12-02|1166.43
#2010-12-03|1182.12
#2010-12-06|1160.86
#2010-12-07|1166.98
#2010-12-08|1154.43
#2010-12-09|1169.75
#2010-12-10|1169.71
#2010-12-13|1180.65
#2010-12-14|1177.51
#2010-12-15|1156.96
#2010-12-16|1131.84
#2010-12-17|1105.53
#2010-12-20|1110.44
#2010-12-21|1121.14
#2010-12-22|1110.40
#2010-12-23|1107.46
#2010-12-24| .
#2010-12-27|1091.04
#2010-12-28|1084.38
#2010-12-29|1093.28
#2010-12-30|1099.83
#2010-12-31|1112.05
#2011-01-03|1139.34
#2011-01-04|1154.87
#2011-01-05|1131.46
#2011-01-06|1112.20
#2011-01-07|1095.35
#2011-01-10|1048.90
#2011-01-11|1061.93
#2011-01-12|1111.66
#2011-01-13|1148.34
#2011-01-14|1155.83
#2011-01-17| .
#2011-01-18|1186.17
#2011-01-19|1187.84
#2011-01-20|1199.42
#2011-01-21|1241.78
#2011-01-24|1256.90
#2011-01-25|1250.30
#2011-01-26|1240.83
#2011-01-27|1258.82
#2011-01-28|1236.22
#2011-01-31|1236.84
#2011-02-01|1275.22
#2011-02-02|1285.68
#2011-02-03|1267.68
#2011-02-04|1266.10
#2011-02-07|1281.23
#2011-02-08|1302.51
#2011-02-09|1299.63
#2011-02-10|1273.42
#2011-02-11|1268.29
#2011-02-14|1266.30
#2011-02-15|1291.88
#2011-02-16|1323.65
#2011-02-17|1337.45
#2011-02-18|1330.18
#2011-02-21| .
#2011-02-22|1280.72
#2011-02-23|1280.50
#2011-02-24|1266.17
#2011-02-25|1281.19
#2011-02-28|1289.58
#2011-03-01|1280.78
#2011-03-02|1274.74
#2011-03-03|1267.74
#2011-03-04|1287.76
#2011-03-07|1274.01
#2011-03-08|1266.62
#2011-03-09|1258.39
#2011-03-10|1242.09
#2011-03-11|1241.48
#2011-03-14|1268.66
#2011-03-15|1219.03
#2011-03-16|1186.54
#2011-03-17|1217.75
#2011-03-18|1231.62
#2011-03-21|1264.87
#2011-03-22|1263.29
#2011-03-23|1262.51
#2011-03-24|1278.40
#2011-03-25|1265.51
#2011-03-28|1266.95
#2011-03-29|1259.98
#2011-03-30|1262.99
#2011-03-31|1245.31
#2011-04-01|1257.32
#2011-04-04|1271.90
#2011-04-05|1265.42
#2011-04-06|1294.23
#2011-04-07|1293.33
#2011-04-08|1315.05
#2011-04-11|1317.41
#2011-04-12|1305.97
#2011-04-13|1305.79
#2011-04-14|1286.40
#2011-04-15|1281.65
#2011-04-18|1230.20
#2011-04-19|1249.29
#2011-04-20|1276.37
#2011-04-21|1288.57
#2011-04-22| .
#2011-04-25|1287.64
#2011-04-26|1295.66
#2011-04-27|1305.26
#2011-04-28|1330.47
#2011-04-29|1333.44
#2011-05-02|1345.93
#2011-05-03|1336.36
#2011-05-04|1333.25
#2011-05-05|1302.40
#2011-05-06|1298.52
#2011-05-09|1270.14
#2011-05-10|1293.71
#2011-05-11|1295.58
#2011-05-12|1286.74
#2011-05-13|1287.24
#2011-05-16|1287.76
#2011-05-17|1267.08
#2011-05-18|1268.71
#2011-05-19|1274.71
#2011-05-20|1268.84
#2011-05-23|1230.05
#2011-05-24|1232.81
#2011-05-25|1235.89
#2011-05-26|1236.91
#2011-05-27|1259.92
#2011-05-30| .
#2011-05-31|1283.30
#2011-06-01|1263.69
#2011-06-02|1244.75
#2011-06-03|1271.02
#2011-06-06|1262.10
#2011-06-07|1268.77
#2011-06-08|1251.43
#2011-06-09|1251.31
#2011-06-10|1226.70
#2011-06-13|1219.77
#2011-06-14|1244.21
#2011-06-15|1209.39
#2011-06-16|1182.53
#2011-06-17|1216.28
#2011-06-20|1197.24
#2011-06-21|1219.56
#2011-06-22|1211.96
#2011-06-23|1162.74
#2011-06-24|1152.06
#2011-06-27|1154.23
#2011-06-28|1166.65
#2011-06-29|1201.21
#2011-06-30|1236.79
#2011-07-01|1248.56
#2011-07-04| .
#2011-07-05|1235.06
#2011-07-06|1193.69
#2011-07-07|1202.75
#2011-07-08|1173.31
#2011-07-11|1099.89
#2011-07-12|1097.19
#2011-07-13|1121.19
#2011-07-14|1104.48
#2011-07-15|1094.77
#2011-07-18|1053.18
#2011-07-19|1077.31
#2011-07-20|1117.07
#2011-07-21|1178.48
#2011-07-22|1178.36
#2011-07-25|1146.42
#2011-07-26|1147.98
#2011-07-27|1115.65
#2011-07-28|1116.74
#2011-07-29|1115.07
#2011-08-01|1078.21
#2011-08-02|1048.63
#2011-08-03|1038.75
#2011-08-04| 997.56
#2011-08-05| 982.67
#2011-08-08| 934.79
#2011-08-09| 968.43
#2011-08-10| 930.38
#2011-08-11| 955.50
#2011-08-12|1015.37
#2011-08-15|1049.21
#2011-08-16|1027.35
#2011-08-17|1025.95
#2011-08-18| 967.80
#2011-08-19| 959.78
#2011-08-22| 959.65
#2011-08-23| 949.47
#2011-08-24| 989.84
#2011-08-25| 982.22
#2011-08-26| 979.33
#2011-08-29|1004.84
#2011-08-30|1002.56
#2011-08-31|1026.03
#2011-09-01|1011.46
#2011-09-02| 982.13
#2011-09-05| .
#2011-09-06| 906.30
#2011-09-07| 931.50
#2011-09-08| 940.65
#2011-09-09| 887.64
#2011-09-12| 842.34
#2011-09-13| 861.34
#2011-09-14| 860.39
#2011-09-15| 898.53
#2011-09-16| 905.91
#2011-09-19| 865.15
#2011-09-20| 876.77
#2011-09-21| 871.05
#2011-09-22| 809.31
#2011-09-23| 820.45
#2011-09-26| 841.52
#2011-09-27| 897.94
#2011-09-28| 895.74
#2011-09-29| 913.53
#2011-09-30| 880.33
#2011-10-03| 841.53
#2011-10-04| 797.77
#2011-10-05| 839.56
#2011-10-06| 865.50
#2011-10-07| 870.06
#2011-10-10| 889.85
#2011-10-11| 883.86
#2011-10-12| 908.53
#2011-10-13| 898.57
#2011-10-14| 902.53
#2011-10-17| 872.04
#2011-10-18| 852.39
#2011-10-19| 869.41
#2011-10-20| 836.98
#2011-10-21| 874.03
#2011-10-24| 878.88
#2011-10-25| 864.71
#2011-10-26| 862.89
#2011-10-27| 935.61
#2011-10-28| 933.50
#2011-10-31| 889.19
#2011-11-01| 825.67
#2011-11-02| 836.15
#2011-11-03| 849.91
#2011-11-04| 838.77
#2011-11-07| 830.99
#2011-11-08| 837.75
#2011-11-09| 803.26
#2011-11-10| 793.37
#2011-11-11| 829.79
#2011-11-14| 813.37
#2011-11-15| 789.86
#2011-11-16| 783.48
#2011-11-17| 765.51
#2011-11-18| 747.88
#2011-11-21| 716.84
#2011-11-22| 709.91
#2011-11-23| 683.13
#2011-11-24| .
#2011-11-25| 679.29
#2011-11-28| 722.39
#2011-11-29| 718.05
#2011-11-30| 744.11
#2011-12-01| 734.52
#2011-12-02| 755.09
#2011-12-05| 779.92
#2011-12-06| 763.69
#2011-12-07| 769.10
#2011-12-08| 741.10
#2011-12-09| 757.90
#2011-12-12| 720.83
#2011-12-13| 710.58
#2011-12-14| 681.80
#2011-12-15| 692.11
#2011-12-16| 698.93
#2011-12-19| 695.80
#2011-12-20| 720.66
#2011-12-21| 708.88
#2011-12-22| 713.06
#2011-12-23| 712.05
#2011-12-26| .
#2011-12-27| 714.04
#2011-12-28| 705.20
#2011-12-29| 708.43
#2011-12-30| 714.75
#2012-01-02| .
#2012-01-03| 741.92
#2012-01-04| 725.81
#2012-01-05| 707.94
#2012-01-06| 696.92
#2012-01-09| 690.37
#2012-01-10| 704.35
#2012-01-11| 700.53
#2012-01-12| 724.87
#2012-01-13| 717.04
#2012-01-16| .
#2012-01-17| 734.19
#2012-01-18| 739.63
#2012-01-19| 768.09
#2012-01-20| 775.89
#2012-01-23| 800.11
#2012-01-24| 792.75
#2012-01-25| 797.09
#2012-01-26| 842.22
#2012-01-27| 840.78
#2012-01-30| 813.99
#2012-01-31| 818.84
#2012-02-01| 850.18
#2012-02-02| 863.09
#2012-02-03| 876.45
#2012-02-06| 868.54
#2012-02-07| 872.01
#2012-02-08| 871.59
#2012-02-09| 888.90
#2012-02-10| 865.24
#2012-02-13| 880.64
#2012-02-14| 855.34
#2012-02-15| 845.00
#2012-02-16| 848.06
#2012-02-17| 864.14
#2012-02-20| .
#2012-02-21| 871.55
#2012-02-22| 854.23
#2012-02-23| 854.31
#2012-02-24| 871.69
#2012-02-27| 860.53
#2012-02-28| 871.23
#2012-02-29| 872.34
#2012-03-01| 879.46
#2012-03-02| 881.94
#2012-03-05| 876.28
#2012-03-06| 838.29
#2012-03-07| 850.16
#2012-03-08| 878.00
#2012-03-09| 869.46
#2012-03-12| 866.03
#2012-03-13| 876.93
#2012-03-14| 885.30
#2012-03-15| 908.65
#2012-03-16| 925.50
#2012-03-19| 937.37
#2012-03-20| 923.42
#2012-03-21| 909.81
#2012-03-22| 896.11
#2012-03-23| 913.15
#2012-03-26| 930.64
#2012-03-27| 921.41
#2012-03-28| 906.27
#2012-03-29| 887.58
#2012-03-30| 898.69
#2012-04-02| 906.03
#2012-04-03| 883.40
#2012-04-04| 833.74
#2012-04-05| 826.22
#2012-04-06| .
#2012-04-09| 826.69
#2012-04-10| 805.14
#2012-04-11| 813.05
#2012-04-12| 824.84
#2012-04-13| 794.43
#2012-04-16| 772.09
#2012-04-17| 801.27
#2012-04-18| 775.06
#2012-04-19| 770.15
#2012-04-20| 775.95
#2012-04-23| 745.86
#2012-04-24| 769.70
#2012-04-25| 785.89
#2012-04-26| 772.35
#2012-04-27| 799.12
#2012-04-30| 784.58
#2012-05-01| 783.96
#2012-05-02| 775.05
#2012-05-03| 771.45
#2012-05-04| 764.80
#2012-05-07| 763.05
#2012-05-08| 742.43
#2012-05-09| 725.16
#2012-05-10| 764.35
#2012-05-11| 755.32
#2012-05-14| 723.59
#2012-05-15| 707.23
#2012-05-16| 707.91
#2012-05-17| 694.15
#2012-05-18| 697.96
#2012-05-21| 711.50
#2012-05-22| 744.00
#2012-05-23| 716.64
#2012-05-24| 718.83
#2012-05-25| 732.01
#2012-05-28| .
#2012-05-29| 726.98
#2012-05-30| 708.76
#2012-05-31| 687.33
#2012-06-01| 669.97
#2012-06-04| 686.03
#2012-06-05| 687.99
#2012-06-06| 720.40
#2012-06-07| 730.32
#2012-06-08| 714.32
#2012-06-11| 725.77
#2012-06-12| 713.33
#2012-06-13| 708.41
#2012-06-14| 718.34
#2012-06-15| 738.58
#2012-06-18| 729.40
#2012-06-19| 757.10
#2012-06-20| 761.84
#2012-06-21| 753.06
#2012-06-22| 750.04
#2012-06-25| 729.05
#2012-06-26| 720.84
#2012-06-27| 729.47
#2012-06-28| 769.03
#2012-06-29| 828.09
#2012-07-02| 839.71
#2012-07-03| 848.82
#2012-07-04| .
#2012-07-05| 825.59
#2012-07-06| 804.22
#2012-07-09| 800.79
#2012-07-10| 811.69
#2012-07-11| 806.97
#2012-07-12| 798.44
#2012-07-13| 809.58
#2012-07-16| 804.67
#2012-07-17| 804.33
#2012-07-18| 816.44
#2012-07-19| 825.28
#2012-07-20| 800.70
#2012-07-23| 767.62
#2012-07-24| 761.44
#2012-07-25| 771.23
#2012-07-26| 812.01
#2012-07-27| 817.48
#2012-07-30| 828.38
#2012-07-31| 821.21
#2012-08-01| 827.64
#2012-08-02| 792.40
#2012-08-03| 834.69
#2012-08-06| 856.05
#2012-08-07| 854.42
#2012-08-08| 848.98
#2012-08-09| 852.25
#2012-08-10| 854.30
#2012-08-13| 852.39
#2012-08-14| 857.55
#2012-08-15| 853.66
#2012-08-16| 867.37
#2012-08-17| 869.17
#2012-08-20| 859.13
#2012-08-21| 876.99
#2012-08-22| 865.89
#2012-08-23| 869.41
#2012-08-24| 859.14
#2012-08-27| 864.97
#2012-08-28| 858.16
#2012-08-29| 855.62
#2012-08-30| 842.61
#2012-08-31| 858.37
#2012-09-03| .
#2012-09-04| 856.52
#2012-09-05| 864.15
#2012-09-06| 889.57
#2012-09-07| 914.91
#2012-09-10| 913.40
#2012-09-11| 922.85
#2012-09-12| 943.49
#2012-09-13| 941.54
#2012-09-14| 979.24
#2012-09-17| 984.72
#2012-09-18| 956.23
#2012-09-19| 955.83
#2012-09-20| 943.03
#2012-09-21| 954.02
#2012-09-24| 945.88
#2012-09-25| 948.39
#2012-09-26| 916.43
#2012-09-27| 926.39
#2012-09-28| 915.90
#2012-10-01| 935.53
#2012-10-02| 936.54
#2012-10-03| 934.58
#2012-10-04| 949.70
#2012-10-05| 965.63
#2012-10-08| 940.93
#2012-10-09| 926.81
#2012-10-10| 920.51
#2012-10-11| 932.66
#2012-10-12| 933.94
#2012-10-15| 942.36
#2012-10-16| 951.18
#2012-10-17| 963.41
#2012-10-18| 959.31
#2012-10-19| 937.07
#2012-10-22| 940.32
#2012-10-23| 922.93
#2012-10-24| 925.08
#2012-10-25| 926.60
#2012-10-26| 921.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 928.33
#2012-11-01| 937.67
#2012-11-02| 933.26
#2012-11-05| 922.53
#2012-11-06| 935.27
#2012-11-07| 920.64
#2012-11-08| 932.10
#2012-11-09| 923.90
#2012-11-12| 924.17
#2012-11-13| 931.15
#2012-11-14| 935.06
#2012-11-15| 933.70
#2012-11-16| 914.12
#2012-11-19| 940.79
#2012-11-20| 942.39
#2012-11-21| 959.77
#2012-11-22| .
#2012-11-23| 987.84
#2012-11-26| 985.70
#2012-11-27| 988.29
#2012-11-28| 981.05
#2012-11-29|1005.73
#2012-11-30|1000.00
#2012-12-03|1008.36
#2012-12-04|1017.10
#2012-12-05|1010.09
#2012-12-06| 998.99
#2012-12-07|1002.02
#2012-12-10|1003.29
#2012-12-11|1000.20
#2012-12-12|1016.56
#2012-12-13|1029.21
#2012-12-14|1036.59
#2012-12-17|1048.35
#2012-12-18|1064.88
#2012-12-19|1076.89
#2012-12-20|1074.70
#2012-12-21|1065.40
#2012-12-24|1064.12
#2012-12-25|1064.12
#2012-12-26|1066.30
#2012-12-27|1076.28
#2012-12-28|1067.95
#2012-12-31|1068.58
#2013-01-01|1068.58
#2013-01-02|1094.07
#2013-01-03|1083.93
#2013-01-04|1077.23
#2013-01-07|1085.78
#2013-01-08|1087.09
#2013-01-09|1091.39
#2013-01-10|1107.21
#2013-01-11|1117.77
#2013-01-14|1122.10
#2013-01-15|1114.28
#2013-01-16|1111.34
#2013-01-17|1128.88
#2013-01-18|1127.70
#2013-01-21|1135.88
#2013-01-22|1136.58
#2013-01-23|1122.64
#2013-01-24|1146.66
#2013-01-25|1166.86
#2013-01-28|1179.53
#2013-01-29|1171.30
#2013-01-30|1177.94
#2013-01-31|1174.87
#2013-02-01|1192.79
#2013-02-04|1154.47
#2013-02-05|1162.73
#2013-02-06|1153.14
#2013-02-07|1135.24
#2013-02-08|1152.59
#2013-02-11|1148.12
#2013-02-12|1166.03
#2013-02-13|1166.54
#2013-02-14|1174.35
#2013-02-15|1171.06
#2013-02-18|1172.72
#2013-02-19|1186.27
#2013-02-20|1191.56
#2013-02-21|1151.91
#2013-02-22|1154.25
#2013-02-25|1159.50
#2013-02-26|1118.79
#2013-02-27|1136.15
#2013-02-28|1146.73
#2013-03-01|1127.44
#2013-03-04|1130.50
#2013-03-05|1154.89
#2013-03-06|1153.27
#2013-03-07|1171.41
#2013-03-08|1167.89
#2013-03-11| .
#2013-03-12|1163.93
#2013-03-13|1159.24
#2013-03-14|1171.29
#2013-03-15|1168.66
#2013-03-18|1146.55
#2013-03-19|1127.15
#2013-03-20|1140.58
#2013-03-21|1137.95
#2013-03-22|1140.42
#2013-03-25|1112.46
#2013-03-26|1106.53
#2013-03-27|1095.48
#2013-03-28|1101.37
#2013-03-29| .
#2013-04-01|1101.89
#2013-04-02|1115.82
#2013-04-03|1107.95
#2013-04-04|1106.70
#2013-04-05|1106.56
#2013-04-08|1103.98
#2013-04-09|1119.32
#2013-04-10|1155.19
#2013-04-11|1170.10
#2013-04-12|1147.13
#2013-04-15|1134.74
#2013-04-16|1134.02
#2013-04-17|1099.72
#2013-04-18|1102.97
#2013-04-19|1106.78
#2013-04-22|1119.59
#2013-04-23|1147.62
#2013-04-24|1161.78
#2013-04-25|1169.80
#2013-04-26|1163.06
#2013-04-29|1191.71
#2013-04-30|1198.44
#2013-05-01|1199.26
#2013-05-02|1200.67
#2013-05-03|1223.11
#2013-05-06|1217.89
#2013-05-07|1234.62
#2013-05-08|1248.04
#2013-05-09|1240.43
#2013-05-10|1224.16
#2013-05-13|1220.92
#2013-05-14|1231.75
#2013-05-15|1229.07
#2013-05-16|1246.47
#2013-05-17|1243.12
#2013-05-20|1253.82
#2013-05-21|1244.54
#2013-05-22|1249.39
#2013-05-23|1227.25
#2013-05-24|1225.36
#2013-05-27|1232.20
#2013-05-28|1236.86
#2013-05-29|1231.66
#2013-05-30|1238.58
#2013-05-31|1220.96
#2013-06-03|1220.93
#2013-06-04|1229.60
#2013-06-05|1220.89
#2013-06-06|1211.52
#2013-06-07|1239.15
#2013-06-10|1228.90
#2013-06-11|1212.68
#2013-06-12|1207.51
#2013-06-13|1209.26
#2013-06-14|1225.67
#2013-06-17|1233.11
#2013-06-18|1243.79
#2013-06-19|1246.25
#2013-06-20|1191.32
#2013-06-21|1168.05
#2013-06-24|1136.59
#2013-06-25|1145.31
#2013-06-26|1165.64
#2013-06-27|1167.75
#2013-06-28|1158.49
#2013-07-01|1164.76
#2013-07-02|1153.37
#2013-07-03|1155.65
#2013-07-04|1175.29
#2013-07-05|1162.12
#2013-07-08|1182.12
#2013-07-09|1183.99
#2013-07-10|1195.14
#2013-07-11|1222.92
#2013-07-12|1225.99
#2013-07-15|1236.52
#2013-07-16|1231.86
#2013-07-17|1233.58
#2013-07-18|1246.52
#2013-07-19|1250.81
#2013-07-22|1251.69
#2013-07-23|1244.31
#2013-07-24|1265.24
#2013-07-25|1261.34
#2013-07-26|1257.68
#2013-07-29|1248.80
#2013-07-30|1243.01
#2013-07-31|1258.77
#2013-08-01|1282.06
#2013-08-02|1309.22
#2013-08-05|1309.91
#2013-08-06|1307.45
#2013-08-07|1314.46
#2013-08-08|1355.18
#2013-08-09|1345.68
#2013-08-12|1345.33
#2013-08-13|1344.01
#2013-08-14|1352.07
#2013-08-15|1342.26
#2013-08-16|1356.98
#2013-08-19|1345.19
#2013-08-20|1340.32
#2013-08-21|1322.97
#2013-08-22|1340.21
#2013-08-23|1353.09
#2013-08-26|1340.78
#2013-08-27|1301.30
#2013-08-28|1300.59
#2013-08-29|1299.00
#2013-08-30|1274.63
#2013-09-02|1296.65
#2013-09-03|1286.78
#2013-09-04|1296.19
#2013-09-05|1301.85
#2013-09-06|1306.29
#2013-09-09|1328.93
#2013-09-10|1345.41
#2013-09-11|1353.58
#2013-09-12|1345.82
#2013-09-13|1340.50
#2013-09-16|1359.70
#2013-09-17|1353.69
#2013-09-18|1367.65
#2013-09-19|1388.84
#2013-09-20|1385.26
#2013-09-23|1376.48
#2013-09-24|1374.16
#2013-09-25|1379.03
#2013-09-26|1376.34
#2013-09-27|1386.12
#2013-09-30|1375.25
#2013-10-01|1401.57
#2013-10-02|1407.18
#2013-10-03|1401.81
#2013-10-04|1410.30
#2013-10-07|1404.59
#2013-10-08|1394.35
#2013-10-09|1384.02
#2013-10-10|1428.62
#2013-10-11|1424.95
#2013-10-14|1429.44
#2013-10-15|1443.40
#2013-10-16|1459.09
#2013-10-17|1473.10
#2013-10-18|1474.73
#2013-10-21|1470.44
#2013-10-22|1486.04
#2013-10-23|1473.90
#2013-10-24|1476.65
#2013-10-25|1467.09
#2013-10-28|1463.06
#2013-10-29|1478.95
#2013-10-30|1473.36
#2013-10-31|1472.33
#2013-11-01|1449.81
#2013-11-04|1452.46
#2013-11-05|1443.79
#2013-11-06|1465.01
#2013-11-07|1446.36
#2013-11-08|1434.69
#2013-11-11|1451.70
#2013-11-12|1453.87
#2013-11-13|1433.06
#2013-11-14|1459.57
#2013-11-15|1458.60
#2013-11-18|1465.77
#2013-11-19|1450.63
#2013-11-20|1440.95
#2013-11-21|1441.29
#2013-11-22|1450.10
#2013-11-25|1459.86
#2013-11-26|1473.43
#2013-11-27|1489.60
#2013-11-28|1491.32
#2013-11-29|1496.58
#2013-12-02|1479.62
#2013-12-03|1457.00
#2013-12-04|1445.01
#2013-12-05|1440.84
#2013-12-06|1459.06
#2013-12-09|1468.52
#2013-12-10|1465.83
#2013-12-11|1466.53
#2013-12-12|1446.32
#2013-12-13|1445.57
#2013-12-16|1459.62
#2013-12-17|1440.53
#2013-12-18|1456.89
#2013-12-19|1475.69
#2013-12-20|1484.58
#2013-12-23|1501.27
#2013-12-24|1502.84
#2013-12-25|1502.84
#2013-12-26|1505.64
#2013-12-27|1521.30
#2013-12-30|1524.76
#2013-12-31|1524.22
#2014-01-01|1524.22
#2014-01-02|1493.07
#2014-01-03|1497.58
#2014-01-06|1507.90
#2014-01-07|1518.58
#2014-01-08|1550.73
#2014-01-09|1560.09
#2014-01-10|1572.02
#2014-01-13|1585.86
#2014-01-14|1584.06
#2014-01-15|1587.89
#2014-01-16|1587.27
#2014-01-17|1585.40
#2014-01-20|1577.60
#2014-01-21|1573.43
#2014-01-22|1576.32
#2014-01-23|1586.04
#2014-01-24|1549.41
#2014-01-27|1542.91
#2014-01-28|1570.70
#2014-01-29|1553.67
#2014-01-30|1550.65
#2014-01-31|1528.11
#2014-02-03|1502.08
#2014-02-04|1515.30
#2014-02-05|1514.10
#2014-02-06|1542.33
#2014-02-07|1557.20
#2014-02-10|1560.87
#2014-02-11|1583.48
#2014-02-12|1580.87
#2014-02-13|1584.39
#2014-02-14|1579.84
#2014-02-17|1584.91
#2014-02-18|1582.70
#2014-02-19|1585.97
#2014-02-20|1580.33
#2014-02-21|1589.82
#2014-02-24|1599.70
#2014-02-25|1608.62
#2014-02-26|1599.66
#2014-02-27|1600.67
#2014-02-28|1637.17
#2014-03-03|1587.21
#2014-03-04|1622.26
#2014-03-05|1622.09
#2014-03-06|1639.13
#2014-03-07|1612.42
#2014-03-10|1625.26
#2014-03-11|1625.80
#2014-03-12|1623.88
#2014-03-13|1606.96
#2014-03-14|1575.21
#2014-03-17|1609.10
#2014-03-18|1627.34
#2014-03-19|1629.88
#2014-03-20|1600.83
#2014-03-21|1604.23
#2014-03-24|1582.41
#2014-03-25|1592.08
#2014-03-26|1590.25
#2014-03-27|1591.99
#2014-03-28|1600.43
#2014-03-31|1617.80
#2014-04-01|1639.17
#2014-04-02|1633.03
#2014-04-03|1630.47
#2014-04-04|1631.61
#2014-04-07|1621.48
#2014-04-08|1603.42
#2014-04-09|1614.05
#2014-04-10|1611.19
#2014-04-11|1594.64
#2014-04-14|1573.60
#2014-04-15|1556.67
#2014-04-16|1585.02
#2014-04-17|1606.42
#2014-04-18|1604.05
#2014-04-21|1602.76
#2014-04-22|1628.46
#2014-04-23|1623.49
#2014-04-24|1627.25
#2014-04-25|1608.17
#2014-04-28|1603.39
#2014-04-29|1612.07
#2014-04-30|1615.45
#2014-05-01|1615.45
#2014-05-02|1629.35
#2014-05-05|1628.47
#2014-05-06|1632.91
#2014-05-07|1634.83
#2014-05-08|1654.37
#2014-05-09|1633.88
#2014-05-12|1639.69
#2014-05-13|1631.08
#2014-05-14|1641.92
#2014-05-15|1594.24
#2014-05-16|1577.97
#2014-05-19|1581.58
#2014-05-20|1579.37
#2014-05-21|1577.67
#2014-05-22|1574.82
#2014-05-23|1574.42
#2014-05-26|1588.91
#2014-05-27|1601.78
#2014-05-28|1611.54
#2014-05-29|1609.43
#2014-05-30|1617.38
#2014-06-02|1611.86
#2014-06-03|1599.54
#2014-06-04|1601.04
#2014-06-05|1604.18
#2014-06-06|1628.60
#2014-06-09|1618.11
#2014-06-10|1603.67
#2014-06-11|1591.73
#2014-06-12|1593.19
#2014-06-13|1582.42
#2014-06-16|1577.98
#2014-06-17|1580.24
#2014-06-18|1569.76
#2014-06-19|1589.34
#2014-06-20|1570.44
#2014-06-23|1556.17
#2014-06-24|1534.85
#2014-06-25|1539.50
#2014-06-26|1554.13
#2014-06-27|1562.31
#2014-06-30|1552.00
#2014-07-01|1567.12
#2014-07-02|1574.44
#2014-07-03|1591.24
#2014-07-04|1572.40
#2014-07-07|1570.67
#2014-07-08|1542.39
#2014-07-09|1545.32
#2014-07-10|1527.92
#2014-07-11|1523.23
#2014-07-14|1544.50
#2014-07-15|1528.35
#2014-07-16|1556.03
#2014-07-17|1536.65
#2014-07-18|1533.92
#2014-07-21|1521.53
#2014-07-22|1538.04
#2014-07-23|1547.83
#2014-07-24|1568.59
#2014-07-25|1560.72
#2014-07-28|1565.36
#2014-07-29|1543.12
#2014-07-30|1504.69
#2014-07-31|1502.04
#2014-08-01|1485.01
#2014-08-04|1489.38
#2014-08-05|1473.24
#2014-08-06|1467.00
#2014-08-07|1487.45
#2014-08-08|1483.67
#2014-08-11|1502.90
#2014-08-12|1498.96
#2014-08-13|1505.35
#2014-08-14|1497.11
#2014-08-15|1488.21
#2014-08-18|1503.69
#2014-08-19|1505.89
#2014-08-20|1496.62
#2014-08-21|1511.66
#2014-08-22|1503.02
#2014-08-25|1509.98
#2014-08-26|1520.75
#2014-08-27|1530.36
#2014-08-28|1512.90
#2014-08-29|1513.27
#2014-09-01|1503.63
#2014-09-02|1502.02
#2014-09-03|1510.65
#2014-09-04|1506.47
#2014-09-05|1501.43
#2014-09-08|1493.12
#2014-09-09|1477.01
#2014-09-10|1472.85
#2014-09-11|1471.82
#2014-09-12|1471.27
#2014-09-15|1462.62
#2014-09-16|1454.29
#2014-09-17|1465.78
#2014-09-18|1470.59
#2014-09-19|1465.13
#2014-09-22|1462.91
#2014-09-23|1457.02
#2014-09-24|1455.42
#2014-09-25|1445.73
#2014-09-26|1448.45
#2014-09-29|1435.54
#2014-09-30|1435.46
#2014-10-01|1436.23
#2014-10-02|1408.82
#2014-10-03|1410.58
#2014-10-06|1426.74
#2014-10-07|1417.37
#2014-10-08|1411.12
#2014-10-09|1410.54
#2014-10-10|1381.90
#2014-10-13|1384.55
#2014-10-14|1382.45
#2014-10-15|1346.00
#2014-10-16|1326.34
#2014-10-17|1373.97
#2014-10-20|1372.08
#2014-10-21|1394.34
#2014-10-22|1396.64
#2014-10-23|1401.99
#2014-10-24|1416.95
#2014-10-27|1405.36
#2014-10-28|1430.14
#2014-10-29|1430.45
#2014-10-30|1416.43
#2014-10-31|1435.48
#2014-11-03|1421.36
#2014-11-04|1413.67
#2014-11-05|1436.74
#2014-11-06|1422.59
#2014-11-07|1405.04
#2014-11-10|1412.81
#2014-11-11|1411.62
#2014-11-12|1400.04
#2014-11-13|1430.35
#2014-11-14|1434.50
#2014-11-17|1436.13
#2014-11-18|1456.11
#2014-11-19|1463.15
#2014-11-20|1457.29
#2014-11-21|1469.63
#2014-11-24|1476.47
#2014-11-25|1498.91
#2014-11-26|1499.64
#2014-11-27|1499.71
#2014-11-28|1501.08
#2014-12-01|1498.23
#2014-12-02|1492.96
#2014-12-03|1484.97
#2014-12-04|1483.72
#2014-12-05|1500.68
#2014-12-08|1495.02
#2014-12-09|1480.66
#2014-12-10|1474.84
#2014-12-11|1474.91
#2014-12-12|1454.56
#2014-12-15|1428.93
#2014-12-16|1470.67
#2014-12-17|1455.64
#2014-12-18|1469.70
#2014-12-19|1486.54
#2014-12-22|1492.83
#2014-12-23|1494.62
#2014-12-24|1494.92
#2014-12-25|1494.92
#2014-12-26|1492.59
#2014-12-29|1492.82
#2014-12-30|1480.02
#2014-12-31|1471.45
#2015-01-01|1471.45
#2015-01-02|1473.68
#2015-01-05|1433.84
#2015-01-06|1421.00
#2015-01-07|1401.09
#2015-01-08|1425.69
#2015-01-09|1419.06
#2015-01-12|1418.30
#2015-01-13|1431.87
#2015-01-14|1417.60
#2015-01-15|1394.78
#2015-01-16|1401.77
#2015-01-19|1436.09
#2015-01-20|1441.64
#2015-01-21|1450.54
#2015-01-22|1450.58
#2015-01-23|1430.54
#2015-01-26|1442.66
#2015-01-27|1450.46
#2015-01-28|1436.04
#2015-01-29|1435.99
#2015-01-30|1425.91
#2015-02-02|1437.94
#2015-02-03|1468.22
#2015-02-04|1473.58
#2015-02-05|1474.37
#2015-02-06|1468.57
#2015-02-09|1450.44
#2015-02-10|1462.48
#2015-02-11|1466.42
#2015-02-12|1496.71
#2015-02-13|1518.52
#2015-02-16|1514.86
#2015-02-17|1515.14
#2015-02-18|1528.78
#2015-02-19|1540.47
#2015-02-20|1533.36
#2015-02-23|1547.06
#2015-02-24|1546.24
#2015-02-25|1547.08
#2015-02-26|1534.40
#2015-02-27|1532.81
#2015-03-02|1537.81
#2015-03-03|1518.33
#2015-03-04|1514.28
#2015-03-05|1514.36
#2015-03-06|1492.96
#2015-03-09|1490.50
#2015-03-10|1461.31
#2015-03-11|1457.17
#2015-03-12|1466.29
#2015-03-13|1463.09
#2015-03-16|1491.42
#2015-03-17|1477.57
#2015-03-18|1474.52
#2015-03-19|1482.68
#2015-03-20|1526.58
#2015-03-23|1538.98
#2015-03-24|1547.93
#2015-03-25|1554.18
#2015-03-26|1520.99
#2015-03-27|1517.70
#2015-03-30|1533.44
#2015-03-31|1509.65
#2015-04-01|1523.86
#2015-04-02|1551.98
#2015-04-03|1567.03
#2015-04-06|1573.52
#2015-04-07|1559.25
#2015-04-08|1548.14
#2015-04-09|1537.18
#2015-04-10|1544.65
#2015-04-13|1537.47
#2015-04-14|1549.92
#2015-04-15|1546.21
#2015-04-16|1547.40
#2015-04-17|1519.70
#2015-04-20|1536.70
#2015-04-21|1534.73
#2015-04-22|1527.11
#2015-04-23|1533.18
#2015-04-24|1549.61
#2015-04-27|1571.92
#2015-04-28|1579.71
#2015-04-29|1587.61
#2015-04-30|1585.97
#2015-05-01|1588.37
#2015-05-04|1579.89
#2015-05-05|1553.05
#2015-05-06|1580.54
#2015-05-07|1566.15
#2015-05-08|1584.38
#2015-05-11|1592.92
#2015-05-12|1605.12
#2015-05-13|1641.17
#2015-05-14|1652.85
#2015-05-15|1665.62
#2015-05-18|1657.82
#2015-05-19|1646.60
#2015-05-20|1651.80
#2015-05-21|1658.55
#2015-05-22|1642.58
#2015-05-25|1629.93
#2015-05-26|1600.96
#2015-05-27|1617.71
#2015-05-28|1621.97
#2015-05-29|1619.70
#2015-06-01|1601.28
#2015-06-02|1639.62
#2015-06-03|1662.17
#2015-06-04|1657.48
#2015-06-05|1610.57
#2015-06-08|1603.74
#2015-06-09|1607.87
#2015-06-10|1635.77
#2015-06-11|1641.66
#2015-06-12|1640.62
#2015-06-15|1604.48
#2015-06-16|1608.61
#2015-06-17|1592.94
#2015-06-18|1625.55
#2015-06-19|1620.05
#2015-06-22|1672.98
#2015-06-23|1659.44
#2015-06-24|1661.56
#2015-06-25|1666.08
#2015-06-26|1664.16
#2015-06-29|1630.50
#2015-06-30|1621.38
#2015-07-01|1640.81
#2015-07-02|1626.80
#2015-07-03|1618.47
#2015-07-06|1583.84
#2015-07-07|1540.89
#2015-07-08|1567.79
#2015-07-09|1601.43
#2015-07-10|1660.11
#2015-07-13|1671.37
#2015-07-14|1673.30
#2015-07-15|1686.15
#2015-07-16|1697.57
#2015-07-17|1690.56
#2015-07-20|1698.73
#2015-07-21|1697.15
#2015-07-22|1692.75
#2015-07-23|1702.73
#2015-07-24|1695.62
#2015-07-27|1690.92
#2015-07-28|1696.34
#2015-07-29|1689.67
#2015-07-30|1674.12
#2015-07-31|1708.81
#2015-08-03|1708.21
#2015-08-04|1708.26
#2015-08-05|1696.60
#2015-08-06|1724.88
#2015-08-07|1701.66
#2015-08-10|1713.37
#2015-08-11|1724.06
#2015-08-12|1692.13
#2015-08-13|1699.68
#2015-08-14|1689.19
#2015-08-17|1685.13
#2015-08-18|1683.40
#2015-08-19|1667.98
#2015-08-20|1654.82
#2015-08-21|1625.03
#2015-08-24|1589.14
#2015-08-25|1638.81
#2015-08-26|1613.55
#2015-08-27|1629.81
#2015-08-28|1633.74
#2015-08-31|1642.58
#2015-09-01|1619.37
#2015-09-02|1622.14
#2015-09-03|1613.58
#2015-09-04|1588.99
#2015-09-07|1599.22
#2015-09-08|1621.21
#2015-09-09|1638.93
#2015-09-10|1642.79
#2015-09-11|1641.84
#2015-09-14|1629.12
#2015-09-15|1644.28
#2015-09-16|1652.02
#2015-09-17|1652.29
#2015-09-18|1637.53
#2015-09-21|1621.55
#2015-09-22|1577.41
#2015-09-23|1582.46
#2015-09-24|1591.38
#2015-09-25|1611.75
#2015-09-28|1598.86
#2015-09-29|1583.66
#2015-09-30|1595.24
#2015-10-01|1603.59
#2015-10-02|1615.94
#2015-10-05|1642.54
#2015-10-06|1660.38
#2015-10-07|1651.98
#2015-10-08|1645.54
#2015-10-09|1650.76
#2015-10-12|1641.11
#2015-10-13|1637.57
#2015-10-14|1640.11
#2015-10-15|1641.81
#2015-10-16|1657.67
#2015-10-19|1656.60
#2015-10-20|1658.17
#2015-10-21|1654.68
#2015-10-22|1618.23
#2015-10-23|1608.55
#2015-10-26|1621.58
#2015-10-27|1632.16
#2015-10-28|1656.47
#2015-10-29|1632.11
#2015-10-30|1648.17
#2015-11-02|1656.87
#2015-11-03|1630.32
#2015-11-04|1604.16
#2015-11-05|1594.60
#2015-11-06|1610.71
#2015-11-09|1601.76
#2015-11-10|1595.56
#2015-11-11|1610.51
#2015-11-12|1592.69
#2015-11-13|1586.15
#2015-11-16|1605.74
#2015-11-17|1593.87
#2015-11-18|1588.28
#2015-11-19|1614.29
#2015-11-20|1594.27
#2015-11-23|1579.39
#2015-11-24|1576.52
#2015-11-25|1575.04
#2015-11-26|1591.95
#2015-11-27|1603.19
#2015-11-30|1601.08
#2015-12-01|1611.98
#2015-12-02|1601.29
#2015-12-03|1630.80
#2015-12-04|1642.23
#2015-12-07|1636.99
#2015-12-08|1618.13
#2015-12-09|1618.66
#2015-12-10|1605.40
#2015-12-11|1607.94
#2015-12-14|1596.26
#2015-12-15|1627.97
#2015-12-16|1648.57
#2015-12-17|1660.01
#2015-12-18|1660.97
#2015-12-21|1657.36
#2015-12-22|1667.86
#2015-12-23|1671.88
#2015-12-24|1686.83
#2015-12-25|1686.83
#2015-12-28|1683.13
#2015-12-29|1703.35
#2015-12-30|1700.02
#2015-12-31|1683.47
#2016-01-01|1683.47
#2016-01-04|1653.80
#2016-01-05|1640.47
#2016-01-06|1630.75
#2016-01-07|1600.24
#2016-01-08|1584.57
#2016-01-11|1576.11
#2016-01-12|1585.76
#2016-01-13|1588.15
#2016-01-14|1556.23
#2016-01-15|1541.59
#2016-01-18|1502.78
#2016-01-19|1520.87
#2016-01-20|1479.64
#2016-01-21|1496.38
#2016-01-22|1532.70
#2016-01-25|1517.94
#2016-01-26|1528.99
#2016-01-27|1507.47
#2016-01-28|1488.68
#2016-01-29|1522.45
#2016-02-01|1525.39
#2016-02-02|1502.15
#2016-02-03|1489.84
#2016-02-04|1508.74
#2016-02-05|1477.99
#2016-02-08|1422.47
#2016-02-09|1415.52
#2016-02-10|1443.40
#2016-02-11|1411.75
#2016-02-12|1432.34
#2016-02-15|1462.47
#2016-02-16|1461.00
#2016-02-17|1500.33
#2016-02-18|1448.81
#2016-02-19|1447.93
#2016-02-22|1462.78
#2016-02-23|1448.42
#2016-02-24|1432.50
#2016-02-25|1459.32
#2016-02-26|1468.38
#2016-02-29|1460.61
#2016-03-01|1486.61
#2016-03-02|1502.82
#2016-03-03|1506.39
#2016-03-04|1518.56
#2016-03-07|1496.03
#2016-03-08|1495.09
#2016-03-09|1496.31
#2016-03-10|1509.10
#2016-03-11|1549.12
#2016-03-14|1544.50
#2016-03-15|1536.71
#2016-03-16|1530.50
#2016-03-17|1531.87
#2016-03-18|1540.55
#2016-03-21|1536.42
#2016-03-22|1533.54
#2016-03-23|1522.57
#2016-03-24|1498.10
#2016-03-25|1498.10
#2016-03-28|1505.01
#2016-03-29|1511.78
#2016-03-30|1546.66
#2016-03-31|1536.12
#2016-04-01|1533.12
#2016-04-04|1546.00
#2016-04-05|1521.26
#2016-04-06|1537.04
#2016-04-07|1519.06
#2016-04-08|1541.19
#2016-04-11|1555.40
#2016-04-12|1549.62
#2016-04-13|1573.98
#2016-04-14|1572.30
#2016-04-15|1562.08
#2016-04-18|1568.81
#2016-04-19|1572.24
#2016-04-20|1568.26
#2016-04-21|1564.55
#2016-04-22|1568.14
#2016-04-25|1554.88
#2016-04-26|1578.00
#2016-04-27|1582.19
#2016-04-28|1591.33
#2016-04-29|1591.08
#2016-05-02|1602.07
#2016-05-03|1572.73
#2016-05-04|1557.83
#2016-05-05|1539.37
#2016-05-06|1540.29
#2016-05-09|1541.48
#2016-05-10|1548.15
#2016-05-11|1544.16
#2016-05-12|1562.94
#2016-05-13|1567.74
#2016-05-16|1579.83
#2016-05-17|1570.99
#2016-05-18|1560.17
#2016-05-19|1569.32
#2016-05-20|1583.09
#2016-05-23|1584.69
#2016-05-24|1623.08
#2016-05-25|1635.35
#2016-05-26|1654.55
#2016-05-27|1649.24
#2016-05-30|1653.77
#2016-05-31|1655.99
#2016-06-01|1659.71
#2016-06-02|1656.48
#2016-06-03|1673.07
#2016-06-06|1677.72
#2016-06-07|1695.69
#2016-06-08|1691.22
#2016-06-09|1674.39
#2016-06-10|1634.18
#2016-06-13|1587.24
#2016-06-14|1541.23
#2016-06-15|1540.85
#2016-06-16|1504.29
#2016-06-17|1560.42
#2016-06-20|1613.62
#2016-06-21|1612.89
#2016-06-22|1623.51
#2016-06-23|1659.82
#2016-06-24|1495.13
#2016-06-27|1380.29
#2016-06-28|1437.43
#2016-06-29|1471.77
#2016-06-30|1476.15
#2016-07-01|1481.11
#2016-07-04|1455.00
#2016-07-05|1417.71
#2016-07-06|1383.89
#2016-07-07|1387.63
#2016-07-08|1415.36
#2016-07-11|1436.52
#2016-07-12|1465.79
#2016-07-13|1460.88
#2016-07-14|1490.45
#2016-07-15|1475.57
#2016-07-18|1479.29
#2016-07-19|1473.30
#2016-07-20|1483.17
#2016-07-21|1466.16
#2016-07-22|1469.57
#2016-07-25|1470.98
#2016-07-26|1477.81
#2016-07-27|1496.07
#2016-07-28|1494.29
#2016-07-29|1523.49
#2016-08-01|1515.29
#2016-08-02|1485.40
#2016-08-03|1490.95
#2016-08-04|1502.09
#2016-08-05|1515.75
#2016-08-08|1523.84
#2016-08-09|1541.64
#2016-08-10|1565.51
#2016-08-11|1597.35
#2016-08-12|1600.55
#2016-08-15|1600.10
#2016-08-16|1590.25
#2016-08-17|1578.96
#2016-08-18|1599.25
#2016-08-19|1595.21
#2016-08-22|1604.29
#2016-08-23|1623.26
#2016-08-24|1628.91
#2016-08-25|1617.36
#2016-08-26|1618.31
#2016-08-29|1600.09
#2016-08-30|1602.24
#2016-08-31|1609.50
#2016-09-01|1632.76
#2016-09-02|1655.34
#2016-09-05|1653.44
#2016-09-06|1662.31
#2016-09-07|1670.81
#2016-09-08|1673.25
#2016-09-09|1654.39
#2016-09-12|1639.89
#2016-09-13|1623.56
#2016-09-14|1617.72
#2016-09-15|1626.39
#2016-09-16|1599.53
#2016-09-19|1618.42
#2016-09-20|1615.13
#2016-09-21|1640.56
#2016-09-22|1672.13
#2016-09-23|1655.57
#2016-09-26|1643.97
#2016-09-27|1617.97
#2016-09-28|1627.80
#2016-09-29|1621.15
#2016-09-30|1633.21
#2016-10-03|1628.05
#2016-10-04|1621.83
#2016-10-05|1654.62
#2016-10-06|1652.68
#2016-10-07|1648.43
#2016-10-10|1645.22
#2016-10-11|1617.03
#2016-10-12|1606.39
#2016-10-13|1597.77
#2016-10-14|1607.23
#2016-10-17|1605.93
#2016-10-18|1624.79
#2016-10-19|1617.18
#2016-10-20|1615.40
#2016-10-21|1592.38
#2016-10-24|1620.07
#2016-10-25|1619.89
#2016-10-26|1623.10
#2016-10-27|1637.69
#2016-10-28|1639.85
#2016-10-31|1643.75
#2016-11-01|1639.63
#2016-11-02|1626.79
#2016-11-03|1634.24
#2016-11-04|1616.06
#2016-11-07|1618.88
#2016-11-08|1629.61
#2016-11-09|1651.16
#2016-11-10|1651.93
#2016-11-11|1646.56
#2016-11-14|1629.46
#2016-11-15|1612.87
#2016-11-16|1595.34
#2016-11-17|1614.90
#2016-11-18|1596.27
#2016-11-21|1605.29
#2016-11-22|1618.94
#2016-11-23|1608.84
#2016-11-24|1614.89
#2016-11-25|1618.91
#2016-11-28|1599.15
#2016-11-29|1608.96
#2016-11-30|1615.99
#2016-12-01|1625.09
#2016-12-02|1614.92
#2016-12-05|1641.45
#2016-12-06|1676.61
#2016-12-07|1683.86
#2016-12-08|1694.17
#2016-12-09|1664.89
#2016-12-12|1672.60
#2016-12-13|1689.55
#2016-12-14|1684.38
#2016-12-15|1662.42
#2016-12-16|1663.57
#2016-12-19|1654.18
#2016-12-20|1657.06
#2016-12-21|1662.90
#2016-12-22|1662.92
#2016-12-23|1667.37
#2016-12-26|1667.37
#2016-12-27|1670.79
#2016-12-28|1654.51
#2016-12-29|1665.41
#2016-12-30|1677.27
#2017-01-02|1689.13
#2017-01-03|1689.56
#2017-01-04|1707.02
#2017-01-05|1709.99
#2017-01-06|1714.79
#2017-01-09|1693.57
#2017-01-10|1702.68
#2017-01-11|1676.71
#2017-01-12|1686.46
#2017-01-13|1711.51
#2017-01-16|1689.83
#2017-01-17|1698.02
#2017-01-18|1695.11
#2017-01-19|1691.07
#2017-01-20|1703.88
#2017-01-23|1700.85
#2017-01-24|1712.08
#2017-01-25|1740.91
#2017-01-26|1740.03
#2017-01-27|1742.22
#2017-01-30|1721.23
#2017-01-31|1732.24
#2017-02-01|1741.93
#2017-02-02|1740.47
#2017-02-03|1746.78
#2017-02-06|1727.42
#2017-02-07|1712.80
#2017-02-08|1708.07
#2017-02-09|1702.88
#2017-02-10|1686.08
#2017-02-13|1692.82
#2017-02-14|1698.61
#2017-02-15|1690.43
#2017-02-16|1694.88
#2017-02-17|1681.65
#2017-02-20|1685.11
#2017-02-21|1670.68
#2017-02-22|1667.96
#2017-02-23|1671.63
#2017-02-24|1647.78
#2017-02-27|1656.56
#2017-02-28|1662.13
#2017-03-01|1690.11
#2017-03-02|1682.40
#2017-03-03|1704.01
#2017-03-06|1701.28
#2017-03-07|1698.44
#2017-03-08|1708.36
#2017-03-09|1741.53
#2017-03-10|1765.44
#2017-03-13|1768.80
#2017-03-14|1755.04
#2017-03-15|1757.21
#2017-03-16|1780.93
#2017-03-17|1786.53
#2017-03-20|1788.38
#2017-03-21|1787.68
#2017-03-22|1769.70
#2017-03-23|1783.01
#2017-03-24|1775.37
#2017-03-27|1784.29
#2017-03-28|1792.95
#2017-03-29|1770.28
#2017-03-30|1763.07
#2017-03-31|1763.83
#2017-04-03|1744.65
#2017-04-04|1751.31
#2017-04-05|1757.76
#2017-04-06|1761.67
#2017-04-07|1756.30
#2017-04-10|1753.99
#2017-04-11|1750.68
#2017-04-12|1747.61
#2017-04-13|1733.89
#2017-04-14|1733.89
#2017-04-17|1740.18
#2017-04-18|1730.98
#2017-04-19|1744.12
#2017-04-20|1757.95
#2017-04-21|1762.18
#2017-04-24|1853.08
#2017-04-25|1877.15
#2017-04-26|1868.60
#2017-04-27|1869.51
#2017-04-28|1873.05
#2017-05-01|1877.86
#2017-05-02|1897.66
#2017-05-03|1904.75
#2017-05-04|1921.53
#2017-05-05|1954.81
#2017-05-08|1945.18
#2017-05-09|1931.95
#2017-05-10|1930.32
#2017-05-11|1898.80
#2017-05-12|1914.66
#2017-05-15|1934.82
#2017-05-16|1937.56
#2017-05-17|1919.30
#2017-05-18|1900.82
#2017-05-19|1931.32
#2017-05-22|1947.35
#2017-05-23|1957.56
#2017-05-24|1952.01
#2017-05-25|1955.59
#2017-05-26|1945.81
#2017-05-29|1942.35
#2017-05-30|1949.29
#2017-05-31|1963.81
#2017-06-01|1958.70
#2017-06-02|1974.37
#2017-06-05|1966.13
#2017-06-06|1947.53
#2017-06-07|1978.37
#2017-06-08|1971.70
#2017-06-09|1987.94
#2017-06-12|1966.69
#2017-06-13|1976.80
#2017-06-14|1982.38
#2017-06-15|1954.66
#2017-06-16|1977.89
#2017-06-19|1981.17
#2017-06-20|1959.77
#2017-06-21|1920.00
#2017-06-22|1901.19
#2017-06-23|1904.12
#2017-06-26|1913.01
#2017-06-27|1927.94
#2017-06-28|1952.04
#2017-06-29|1953.70
#2017-06-30|1963.13
#2017-07-03|1980.73
#2017-07-04|1982.59
#2017-07-05|1982.43
#2017-07-06|1992.71
#2017-07-07|2001.08
#2017-07-10|2002.89
#2017-07-11|1999.36
#2017-07-12|2012.04
#2017-07-13|2020.29
#2017-07-14|2024.40
#2017-07-17|2031.08
#2017-07-18|2026.43
#2017-07-19|2026.09
#2017-07-20|2052.01
#2017-07-21|2040.16
#2017-07-24|2030.88
#2017-07-25|2062.07
#2017-07-26|2081.23
#2017-07-27|2096.30
#2017-07-28|2105.49
#2017-07-31|2118.34
#2017-08-01|2137.54
#2017-08-02|2146.25
#2017-08-03|2149.98
#2017-08-04|2146.29
#2017-08-07|2153.88
#2017-08-08|2145.66
#2017-08-09|2139.73
#2017-08-10|2117.04
#2017-08-11|2103.10
#2017-08-14|2123.33
#2017-08-15|2123.61
#2017-08-16|2137.46
#2017-08-17|2128.44
#2017-08-18|2127.49
#2017-08-21|2127.49
#2017-08-22|2129.34
#2017-08-23|2122.73
#2017-08-24|2120.94
#2017-08-25|2125.64
#2017-08-28|2131.75
#2017-08-29|2124.10
#2017-08-30|2118.08
#2017-08-31|2117.77
#2017-09-01|2123.03
#2017-09-04|2113.23
#2017-09-05|2108.28
#2017-09-06|2103.55
#2017-09-07|2120.35
#2017-09-08|2135.16
#2017-09-11|2149.10
#2017-09-12|2161.85
#2017-09-13|2158.49
#2017-09-14|2151.20
#2017-09-15|2153.20
#2017-09-18|2156.54
#2017-09-19|2165.24
#2017-09-20|2170.77
#2017-09-21|2169.13
#2017-09-22|2166.88
#2017-09-25|2147.65
#2017-09-26|2130.33
#2017-09-27|2144.86
#2017-09-28|2152.26
#2017-09-29|2176.17
#2017-10-02|2164.07
#2017-10-03|2179.87
#2017-10-04|2177.49
#2017-10-05|2172.81
#2017-10-06|2170.99
#2017-10-09|2166.38
#2017-10-10|2190.17
#2017-10-11|2196.54
#2017-10-12|2203.67
#2017-10-13|2193.30
#2017-10-16|2181.41
#2017-10-17|2172.80
#2017-10-18|2192.85
#2017-10-19|2193.63
#2017-10-20|2191.00
#2017-10-23|2179.26
#2017-10-24|2185.24
#2017-10-25|2185.25
#2017-10-26|2186.00
#2017-10-27|2162.02
#2017-10-30|2162.72
#2017-10-31|2164.44
#2017-11-01|2166.25
#2017-11-02|2173.89
#2017-11-03|2161.98
#2017-11-06|2153.45
#2017-11-07|2150.21
#2017-11-08|2150.99
#2017-11-09|2140.60
#2017-11-10|2151.10
#2017-11-13|2140.27
#2017-11-14|2156.28
#2017-11-15|2154.26
#2017-11-16|2153.80
#2017-11-17|2121.54
#2017-11-20|2110.89
#2017-11-21|2123.67
#2017-11-22|2140.19
#2017-11-23|2151.86
#2017-11-24|2180.97
#2017-11-27|2167.55
#2017-11-28|2159.36
#2017-11-29|2162.85
#2017-11-30|2180.61
#2017-12-01|2155.85
#2017-12-04|2181.66
#2017-12-05|2177.32
#2017-12-06|2157.49
#2017-12-07|2180.35
#2017-12-08|2205.20
#2017-12-11|2205.44
#2017-12-12|2202.56
#2017-12-13|2200.58
#2017-12-14|2199.09
#2017-12-15|2190.29
#2017-12-18|2211.40
#2017-12-19|2217.41
#2017-12-20|2216.13
#2017-12-21|2208.89
#2017-12-22|2194.39
#2017-12-25|2194.39
#2017-12-26|2200.14
#2017-12-27|2206.46
#2017-12-28|2212.11
#2017-12-29|2222.98
#2018-01-01|2222.98
#2018-01-02|2230.33
#2018-01-03|2237.39
#2018-01-04|2279.26
#2018-01-05|2289.33
#2018-01-08|2278.19
#2018-01-09|2284.81
#2018-01-10|2325.81
#2018-01-11|2330.24
#2018-01-12|2348.58
#2018-01-15|2368.53
#2018-01-16|2371.88
#2018-01-17|2366.28
#2018-01-18|2369.01
#2018-01-19|2379.34
#2018-01-22|2401.14
#2018-01-23|2409.62
#2018-01-24|2427.46
#2018-01-25|2453.18
#2018-01-26|2450.45
#2018-01-29|2425.22
#2018-01-30|2430.81
#2018-01-31|2439.51
#2018-02-01|2452.20
#2018-02-02|2431.17
#2018-02-05|2387.97
#2018-02-06|2302.46
#2018-02-07|2360.01
#2018-02-08|2306.84
#2018-02-09|2272.29
#2018-02-12|2290.43
#2018-02-13|2288.03
#2018-02-14|2301.67
#2018-02-15|2327.74
#2018-02-16|2338.31
#2018-02-19|2327.96
#2018-02-20|2326.71
#2018-02-21|2330.14
#2018-02-22|2357.62
#2018-02-23|2347.50
#2018-02-26|2366.77
#2018-02-27|2381.47
#2018-02-28|2375.95
#2018-03-01|2340.22
#2018-03-02|2324.42
#2018-03-05|2337.00
#2018-03-06|2357.33
#2018-03-07|2373.74
#2018-03-08|2361.97
#2018-03-09|2368.67
#2018-03-12|2373.57
#2018-03-13|2371.14
#2018-03-14|2346.99
#2018-03-15|2352.38
#2018-03-16|2351.20
#2018-03-19|2339.23
#2018-03-20|2333.75
#2018-03-21|2321.94
#2018-03-22|2281.92
#2018-03-23|2283.57
#2018-03-26|2295.41
#2018-03-27|2293.05
#2018-03-28|2300.05
#2018-03-29|2286.26
#2018-03-30|2286.26
#2018-04-02|2288.30
#2018-04-03|2270.13
#2018-04-04|2262.65
#2018-04-05|2293.22
#2018-04-06|2284.41
#2018-04-09|2305.24
#2018-04-10|2329.67
#2018-04-11|2319.03
#2018-04-12|2322.46
#2018-04-13|2332.48
#2018-04-16|2335.01
#2018-04-17|2341.29
#2018-04-18|2361.14
#2018-04-19|2365.15
#2018-04-20|2347.37
#2018-04-23|2354.06
#2018-04-24|2352.54
#2018-04-25|2326.80
#2018-04-26|2322.52
#2018-04-27|2327.63
#2018-04-30|2320.60
#2018-05-01|2302.83
#2018-05-02|2308.61
#2018-05-03|2283.30
#2018-05-04|2289.39
#2018-05-07|2277.78
#2018-05-08|2293.33
#2018-05-09|2287.73
#2018-05-10|2308.59
#2018-05-11|2323.11
#2018-05-14|2307.93
#2018-05-15|2282.54
#2018-05-16|2250.39
#2018-05-17|2279.34
#2018-05-18|2273.86
#2018-05-21|2281.47
#2018-05-22|2305.78
#2018-05-23|2265.77
#2018-05-24|2246.52
#2018-05-25|2235.55
#2018-05-28|2210.90
#2018-05-29|2146.40
#2018-05-30|2165.65
#2018-05-31|2183.07
#2018-06-01|2213.32
#2018-06-04|2234.12
#2018-06-05|2201.13
#2018-06-06|2221.24
#2018-06-07|2233.12
#2018-06-08|2215.77
#2018-06-11|2246.21
#2018-06-12|2247.64
#2018-06-13|2240.43
#2018-06-14|2220.40
#2018-06-15|2193.66
#2018-06-18|2187.01
#2018-06-19|2174.13
#2018-06-20|2171.82
#2018-06-21|2157.87
#2018-06-22|2187.54
#2018-06-25|2177.10
#2018-06-26|2179.86
#2018-06-27|2159.03
#2018-06-28|2149.01
#2018-06-29|2184.71
#2018-07-02|2147.21
#2018-07-03|2149.23
#2018-07-04|2155.14
#2018-07-05|2176.31
#2018-07-06|2196.97
#2018-07-09|2215.17
#2018-07-10|2208.28
#2018-07-11|2194.23
#2018-07-12|2191.02
#2018-07-13|2195.26
#2018-07-16|2211.76
#2018-07-17|2208.12
#2018-07-18|2195.96
#2018-07-19|2177.48
#2018-07-20|2186.12
#2018-07-23|2196.53
#2018-07-24|2218.81
#2018-07-25|2213.81
#2018-07-26|2214.78
#2018-07-27|2230.52
#2018-07-30|2247.63
#2018-07-31|2240.15
#2018-08-01|2226.26
#2018-08-02|2197.20
#2018-08-03|2193.62
#2018-08-06|2190.53
#2018-08-07|2203.30
#2018-08-08|2198.91
#2018-08-09|2216.75
#2018-08-10|2160.40
#2018-08-13|2148.93
#2018-08-14|2146.30
#2018-08-15|2105.58
#2018-08-16|2128.20
#2018-08-17|2129.49
#2018-08-20|2145.80
#2018-08-21|2164.49
#2018-08-22|2182.97
#2018-08-23|2172.40
#2018-08-24|2188.12
#2018-08-27|2207.49
#2018-08-28|2217.94
#2018-08-29|2209.37
#2018-08-30|2180.69
#2018-08-31|2164.19
#2018-09-03|2164.07
#2018-09-04|2148.81
#2018-09-05|2167.27
#2018-09-06|2168.57
#2018-09-07|2148.32
#2018-09-10|2169.22
#2018-09-11|2170.61
#2018-09-12|2182.48
#2018-09-13|2190.87
#2018-09-14|2190.22
#2018-09-17|2209.33
#2018-09-18|2219.46
#2018-09-19|2232.03
#2018-09-20|2264.73
#2018-09-21|2262.37
#2018-09-24|2258.82
#2018-09-25|2270.76
#2018-09-26|2258.91
#2018-09-27|2241.57
#2018-09-28|2190.45
#2018-10-01|2187.23
#2018-10-02|2171.82
#2018-10-03|2193.87
#2018-10-04|2198.32
#2018-10-05|2188.73
#2018-10-08|2152.21
#2018-10-09|2166.76
#2018-10-10|2151.45
#2018-10-11|2101.05
#2018-10-12|2095.71
#2018-10-15|2094.51
#2018-10-16|2134.50
#2018-10-17|2129.72
#2018-10-18|2117.30
#2018-10-19|2097.78
#2018-10-22|2088.17
#2018-10-23|2039.53
#2018-10-24|2014.81
#2018-10-25|2019.07
#2018-10-26|2000.56
#2018-10-29|2017.88
#2018-10-30|2013.19
#2018-10-31|2034.63
#2018-11-01|2043.75
#2018-11-02|2049.29
#2018-11-05|2038.26
#2018-11-06|2033.17
#2018-11-07|2066.64
#2018-11-08|2077.46
#2018-11-09|2068.05
#2018-11-12|2037.80
#2018-11-13|2051.81
#2018-11-14|2053.18
#2018-11-15|2057.26
#2018-11-16|2076.64
#2018-11-19|2079.37
#2018-11-20|2028.84
#2018-11-21|2053.99
#2018-11-22|2030.78
#2018-11-23|2028.83
#2018-11-26|2063.24
#2018-11-27|2069.33
#2018-11-28|2053.43
#2018-11-29|2088.31
#2018-11-30|2065.50
#2018-12-03|2081.81
#2018-12-04|2062.28
#2018-12-05|2032.23
#2018-12-06|1979.16
#2018-12-07|1989.10
#2018-12-10|1961.80
#2018-12-11|1972.16
#2018-12-12|2019.49
#2018-12-13|2011.39
#2018-12-14|1988.95
#2018-12-17|1962.84
#2018-12-18|1962.35
#2018-12-19|1982.36
#2018-12-20|1938.84
#2018-12-21|1929.84
#2018-12-24|1924.79
#2018-12-25|1924.79
#2018-12-26|1923.78
#2018-12-27|1897.10
#2018-12-28|1928.11
#2018-12-31|1945.53
#2019-01-01|1945.53
#2019-01-02|1918.32
#2019-01-03|1920.34
#2019-01-04|1965.12
#2019-01-07|1974.95
#2019-01-08|1984.66
#2019-01-09|2005.47
#2019-01-10|2015.95
#2019-01-11|2006.92
#2019-01-14|2008.39
#2019-01-15|2006.10
#2019-01-16|2045.75
#2019-01-17|2021.99
#2019-01-18|2046.13
#2019-01-21|2035.93
#2019-01-22|2027.49
#2019-01-23|2040.59
#2019-01-24|2029.23
#2019-01-25|2055.20
#2019-01-28|2044.79
#2019-01-29|2047.29
#2019-01-30|2060.48
#2019-01-31|2057.18
#2019-02-01|2070.89
#2019-02-04|2058.09
#2019-02-05|2073.62
#2019-02-06|2073.87
#2019-02-07|2041.42
#2019-02-08|2023.24
#2019-02-11|2026.66
#2019-02-12|2054.43
#2019-02-13|2034.94
#2019-02-14|2029.55
#2019-02-15|2057.30
#2019-02-18|2078.32
#2019-02-19|2082.90
#2019-02-20|2104.08
#2019-02-21|2088.32
#2019-02-22|2077.80
#2019-02-25|2079.80
#2019-02-26|2087.79
#2019-02-27|2104.57
#2019-02-28|2141.92
#2019-03-01|2141.41
#2019-03-04|2124.22
#2019-03-05|2132.40
#2019-03-06|2110.36
#2019-03-07|2068.09
#2019-03-08|2046.62
#2019-03-11|2061.59
#2019-03-12|2074.68
#2019-03-13|2089.93
#2019-03-14|2102.97
#2019-03-15|2123.59
#2019-03-18|2141.99
#2019-03-19|2149.47
#2019-03-20|2132.60
#2019-03-21|2130.13
#2019-03-22|2088.98
#2019-03-25|2083.03
#2019-03-26|2084.91
#2019-03-27|2109.03
#2019-03-28|2086.51
#2019-03-29|2100.99
#2019-04-01|2127.19
#2019-04-02|2139.77
#2019-04-03|2171.11
#2019-04-04|2161.71
#2019-04-05|2163.24
#2019-04-08|2166.00
#2019-04-09|2167.01
#2019-04-10|2161.43
#2019-04-11|2190.10
#2019-04-12|2219.22
#2019-04-15|2224.10
#2019-04-16|2228.10
#2019-04-17|2223.40
#2019-04-18|2211.53
#2019-04-19|2211.53
#2019-04-22|2213.79
#2019-04-23|2201.95
#2019-04-24|2182.21
#2019-04-25|2159.86
#2019-04-26|2175.91
#2019-04-29|2180.12
#2019-04-30|2191.07
#2019-05-01|2197.62
#2019-05-02|2188.77
#2019-05-03|2178.09
#2019-05-06|2159.04
#2019-05-07|2125.61
#2019-05-08|2129.73
#2019-05-09|2092.89
#2019-05-10|2112.44
#2019-05-13|2087.07
#2019-05-14|2107.02
#2019-05-15|2106.64
#2019-05-16|2143.52
#2019-05-17|2120.22
#2019-05-20|2108.89
#2019-05-21|2126.72
#2019-05-22|2114.65
#2019-05-23|2087.37
#2019-05-24|2120.06
#2019-05-27|2119.02
#2019-05-28|2123.48
#2019-05-29|2092.01
#2019-05-30|2103.58
#2019-05-31|2084.45
#2019-06-03|2091.49
#2019-06-04|2118.32
#2019-06-05|2126.56
#2019-06-06|2113.39
#2019-06-07|2123.52
#2019-06-10|2130.38
#2019-06-11|2143.37
#2019-06-12|2130.87
#2019-06-13|2117.81
#2019-06-14|2099.44
#2019-06-17|2092.12
#2019-06-18|2091.37
#2019-06-19|2108.75
#2019-06-20|2106.09
#2019-06-21|2098.91
#2019-06-24|2111.31
#2019-06-25|2118.63
#2019-06-26|2122.02
#2019-06-27|2121.78
#2019-06-28|2141.93
#2019-07-01|2159.99
#2019-07-02|2162.77
#2019-07-03|2187.31
#2019-07-04|2202.48
#2019-07-05|2184.03
#2019-07-08|2183.79
#2019-07-09|2167.52
#2019-07-10|2184.29
#2019-07-11|2179.80
#2019-07-12|2184.77
#2019-07-15|2189.33
#2019-07-16|2189.11
#2019-07-17|2175.65
#2019-07-18|2161.67
#2019-07-19|2159.89
#2019-07-22|2158.43
#2019-07-23|2175.65
#2019-07-24|2181.24
#2019-07-25|2193.15
#2019-07-26|2183.68
#2019-07-29|2180.79
#2019-07-30|2146.94
#2019-07-31|2144.95
#2019-08-01|2143.30
#2019-08-02|2102.40
#2019-08-05|2080.90
#2019-08-06|2067.71
#2019-08-07|2074.84
#2019-08-08|2092.83
#2019-08-09|2074.34
#2019-08-12|2060.49
#2019-08-13|2059.27
#2019-08-14|2027.83
#2019-08-15|2013.96
#2019-08-16|2042.72
#2019-08-19|2055.54
#2019-08-20|2041.40
#2019-08-21|2069.77
#2019-08-22|2061.43
#2019-08-23|2050.50
#2019-08-26|2063.93
#2019-08-27|2071.68
#2019-08-28|2061.48
#2019-08-29|2067.23
#2019-08-30|2083.11
#2019-09-02|2076.87
#2019-09-03|2065.79
#2019-09-04|2106.09
#2019-09-05|2144.31
#2019-09-06|2138.90
#2019-09-09|2176.42
#2019-09-10|2173.11
#2019-09-11|2174.24
#2019-09-12|2193.51
#2019-09-13|2232.45
#2019-09-16|2199.62
#2019-09-17|2212.27
#2019-09-18|2207.28
#2019-09-19|2234.97
#2019-09-20|2245.02
#2019-09-23|2212.09
#2019-09-24|2202.42
#2019-09-25|2197.17
#2019-09-26|2210.42
#2019-09-27|2212.01
#2019-09-30|2214.02
#2019-10-01|2198.14
#2019-10-02|2152.78
#2019-10-03|2165.34
#2019-10-04|2180.85
#2019-10-07|2190.84
#2019-10-08|2166.92
#2019-10-09|2183.31
#2019-10-10|2216.56
#2019-10-11|2254.45
#2019-10-14|2249.34
#2019-10-15|2279.95
#2019-10-16|2285.60
#2019-10-17|2293.62
#2019-10-18|2290.70
#2019-10-21|2314.90
#2019-10-22|2311.09
#2019-10-23|2303.16
#2019-10-24|2306.98
#2019-10-25|2314.80
#2019-10-28|2321.59
#2019-10-29|2323.03
#2019-10-30|2311.64
#2019-10-31|2317.93
#2019-11-01|2325.78
#2019-11-04|2351.93
#2019-11-05|2352.54
#2019-11-06|2346.48
#2019-11-07|2368.73
#2019-11-08|2362.17
#2019-11-11|2359.81
#2019-11-12|2370.15
#2019-11-13|2349.63
#2019-11-14|2371.80
#2019-11-15|2392.24
#2019-11-18|2403.86
#2019-11-19|2415.25
#2019-11-20|2404.18
#2019-11-21|2387.52
#2019-11-22|2378.30
#2019-11-25|2370.65
#2019-11-26|2375.33
#2019-11-27|2378.38
#2019-11-28|2379.88
#2019-11-29|2373.29
#2019-12-02|2365.75
#2019-12-03|2344.58
#2019-12-04|2374.44
#2019-12-05|2375.90
#2019-12-06|2381.58
#2019-12-09|2386.84
#2019-12-10|2386.23
#2019-12-11|2377.55
#2019-12-12|2386.42
#2019-12-13|2383.16
#2019-12-16|2399.08
#2019-12-17|2404.84
#2019-12-18|2391.99
#2019-12-19|2397.73
#2019-12-20|2394.75
#2019-12-23|2388.03
#2019-12-24|2385.17
#2019-12-25|2385.17
#2019-12-26|2386.99
#2019-12-27|2413.95
#2019-12-30|2407.47
#2019-12-31|2411.18
#2020-01-01|2411.18
#2020-01-02|2439.26
#2020-01-03|2425.13
#2020-01-06|2404.05
#2020-01-07|2398.88
#2020-01-08|2391.39
#2020-01-09|2403.49
#2020-01-10|2402.86
#2020-01-13|2403.44
#2020-01-14|2415.42
#2020-01-15|2406.98
#2020-01-16|2426.82
#2020-01-17|2429.66
#2020-01-20|2433.02
#2020-01-21|2439.96
#2020-01-22|2446.90
#2020-01-23|2425.64
#2020-01-24|2436.75
#2020-01-27|2373.46
#2020-01-28|2400.57
#2020-01-29|2401.55
#2020-01-30|2390.25
#2020-01-31|2392.44
#2020-02-03|2391.49
#2020-02-04|2423.55
#2020-02-05|2461.54
#2020-02-06|2483.88
#2020-02-07|2476.72
#2020-02-10|2453.86
#2020-02-11|2473.67
#2020-02-12|2494.34
#2020-02-13|2496.22
#2020-02-14|2498.72
#2020-02-17|2511.60
#2020-02-18|2498.80
#2020-02-19|2467.09
#2020-02-20|2438.06
#2020-02-21|2431.62
#2020-02-24|2339.46
#2020-02-25|2288.33
#2020-02-26|2295.37
#2020-02-27|2238.09
#2020-02-28|2149.96
#2020-03-02|2195.97
#2020-03-03|2250.60
#2020-03-04|2263.09
#2020-03-05|2246.82
#2020-03-06|2200.11
#2020-03-09|2070.73
#2020-03-10|2062.40
#2020-03-11|2045.33
#2020-03-12|1702.07
#2020-03-13|1741.11
#2020-03-16|1546.27
#2020-03-17|1487.82
#2020-03-18|1495.79
#2020-03-19|1518.12
#2020-03-20|1606.61
#2020-03-23|1558.04
#2020-03-24|1677.90
#2020-03-25|1706.95
#2020-03-26|1808.72
#2020-03-27|1745.26
#2020-03-30|1706.82
#2020-03-31|1774.58
#2020-04-01|1690.46
#2020-04-02|1749.90
#2020-04-03|1683.24
#2020-04-06|1737.47
#2020-04-07|1785.96
#2020-04-08|1809.68
#2020-04-09|1847.37
#2020-04-10|1847.37
#2020-04-13|1840.95
#2020-04-14|1810.33
#2020-04-15|1706.22
#2020-04-16|1697.75
#2020-04-17|1754.80
#2020-04-20|1760.56
#2020-04-21|1692.10
#2020-04-22|1726.86
#2020-04-23|1772.02
#2020-04-24|1721.18
#2020-04-27|1773.04
#2020-04-28|1829.02
#2020-04-29|1893.99
#2020-04-30|1849.46
#2020-05-01|1858.84
#2020-05-04|1771.41
#2020-05-05|1801.64
#2020-05-06|1795.62
#2020-05-07|1819.99
#2020-05-08|1826.52
#2020-05-11|1809.57
#2020-05-12|1792.96
#2020-05-13|1746.68
#2020-05-14|1678.89
#2020-05-15|1693.88
#2020-05-18|1748.35
#2020-05-19|1729.50
#2020-05-20|1772.56
#2020-05-21|1730.33
#2020-05-22|1733.89
#2020-05-25|1754.94
#2020-05-26|1863.45
#2020-05-27|1901.50
#2020-05-28|1910.93
#2020-05-29|1872.47
#2020-06-01|1900.93
#2020-06-02|1949.48
#2020-06-03|2033.65
#2020-06-04|2055.92
#2020-06-05|2090.83
#2020-06-08|2082.10
#2020-06-09|2060.91
#2020-06-10|2027.80
#2020-06-11|1943.09
#2020-06-12|1931.79
#2020-06-15|1946.63
#2020-06-16|1990.34
#2020-06-17|1985.57
#2020-06-18|1982.44
#2020-06-19|1953.89
#2020-06-22|1952.56
#2020-06-23|1999.21
#2020-06-24|1920.28
#2020-06-25|1950.15
#2020-06-26|1924.14
#2020-06-29|1945.46
#2020-06-30|1948.36
#2020-07-01|1943.20
#2020-07-02|1977.14
#2020-07-03|1966.51
#2020-07-06|2020.42
#2020-07-07|1998.55
#2020-07-08|2000.11
#2020-07-09|1971.82
#2020-07-10|2003.88
#2020-07-13|2018.65
#2020-07-14|2028.65
#2020-07-15|2035.57
#2020-07-16|2036.66
#2020-07-17|2012.54
#2020-07-20|2053.46
#2020-07-21|2087.86
#2020-07-22|2095.22
#2020-07-23|2064.85
#2020-07-24|2040.87
#2020-07-27|2050.17
#2020-07-28|2056.99
#2020-07-29|2055.03
#2020-07-30|2003.21
#2020-07-31|2013.35
#2020-08-03|2033.50
#2020-08-04|2044.29
#2020-08-05|2090.85
#2020-08-06|2059.41
#2020-08-07|2080.59
#2020-08-10|2084.13
#2020-08-11|2115.95
#2020-08-12|2142.57
#2020-08-13|2136.52
#2020-08-14|2131.98
#2020-08-17|2129.76
#2020-08-18|2103.31
#2020-08-19|2114.46
#2020-08-20|2096.34
#2020-08-21|2075.96
#2020-08-24|2120.58
#2020-08-25|2110.33
#2020-08-26|2123.38
#2020-08-27|2101.76
#2020-08-28|2144.24
#2020-08-31|2120.22
#2020-09-01|2119.54
#2020-09-02|2114.18
#2020-09-03|2105.01
#2020-09-04|2073.53
#2020-09-07|2103.04
#2020-09-08|2064.66
#2020-09-09|2098.73
#2020-09-10|2108.95
#2020-09-11|2096.26
#2020-09-14|2108.56
#2020-09-15|2102.58
#2020-09-16|2120.55
#2020-09-17|2116.55
#2020-09-18|2113.10
#2020-09-21|2010.02
#2020-09-22|1984.17
#2020-09-23|1963.48
#2020-09-24|1942.55
#2020-09-25|1916.23
#2020-09-28|1996.77
#2020-09-29|1971.66
#2020-09-30|1970.18
#2020-10-01|1969.64
#2020-10-02|1972.18
#2020-10-05|2007.50
#2020-10-06|2054.89
#2020-10-07|2011.69
#2020-10-08|2045.70
#2020-10-09|2059.23
#2020-10-12|2046.48
#2020-10-13|2009.02
#2020-10-14|2019.76
#2020-10-15|1986.83
#2020-10-16|2007.90
#2020-10-19|2025.45
#2020-10-20|2036.47
#2020-10-21|2026.16
#2020-10-22|2023.03
#2020-10-23|2061.33
#2020-10-26|2028.40
#2020-10-27|1961.00
#2020-10-28|1893.44
#2020-10-29|1874.20
#2020-10-30|1887.59
#2020-11-02|1907.07
#2020-11-03|1971.05
#2020-11-04|1972.91
#2020-11-05|2014.32
#2020-11-06|2020.07
#2020-11-09|2193.13
#2020-11-10|2303.30
#2020-11-11|2283.11
#2020-11-12|2274.13
#2020-11-13|2332.33
#2020-11-16|2379.09
#2020-11-17|2412.66
#2020-11-18|2444.45
#2020-11-19|2395.98
#2020-11-20|2415.38
#2020-11-23|2435.64
#2020-11-24|2513.03
#2020-11-25|2529.80
#2020-11-26|2476.90
#2020-11-27|2503.41
#2020-11-30|2467.48
#2020-12-01|2555.57
#2020-12-02|2579.58
#2020-12-03|2616.01
#2020-12-04|2596.35
#2020-12-07|2561.91
#2020-12-08|2528.28
#2020-12-09|2536.71
#2020-12-10|2545.45
#2020-12-11|2517.79
#2020-12-14|2541.95
#2020-12-15|2559.83
#2020-12-16|2544.46
#2020-12-17|2577.92
#2020-12-18|2546.72
#2020-12-21|2469.28
#2020-12-22|2492.00
#2020-12-23|2542.19
#2020-12-24|2550.94
#2020-12-25|2550.94
#2020-12-28|2567.95
#2020-12-29|2574.58
#2020-12-30|2591.12
#2020-12-31|2547.92
#2021-01-01|2547.92
#2021-01-04|2592.40
#2021-01-05|2548.92
#2021-01-06|2626.91
#2021-01-07|2656.65
#2021-01-08|2652.17
#2021-01-11|2606.78
#2021-01-12|2654.04
#2021-01-13|2640.01
#2021-01-14|2636.53
#2021-01-15|2598.28
#2021-01-18|2609.14
#2021-01-19|2588.66
#2021-01-20|2597.33
#2021-01-21|2606.73
#2021-01-22|2590.33
#2021-01-25|2511.92
#2021-01-26|2571.31
#2021-01-27|2499.83
#2021-01-28|2535.66
#2021-01-29|2506.43
#2021-02-01|2525.78
#2021-02-02|2580.34
#2021-02-03|2573.79
#2021-02-04|2595.75
#2021-02-05|2631.93
#2021-02-08|2635.53
#2021-02-09|2640.88
#2021-02-10|2663.35
#2021-02-11|2618.50
#2021-02-12|2614.36
#2021-02-15|2630.10
#2021-02-16|2621.42
#2021-02-17|2575.17
#2021-02-18|2538.93
#2021-02-19|2599.27
#2021-02-22|2606.78
#2021-02-23|2638.52
#2021-02-24|2639.41
#2021-02-25|2681.56
#2021-02-26|2606.35
#2021-03-01|2636.86
#2021-03-02|2619.22
#2021-03-03|2637.08
#2021-03-04|2618.40
#2021-03-05|2575.25
#2021-03-08|2604.06
#2021-03-09|2596.24
#2021-03-10|2593.80
#2021-03-11|2607.00
#2021-03-12|2669.62
#2021-03-15|2655.94
#2021-03-16|2672.40
#2021-03-17|2717.28
#2021-03-18|2755.04
#2021-03-19|2708.01
#2021-03-22|2699.52
#2021-03-23|2666.07
#2021-03-24|2677.13
#2021-03-25|2653.84
#2021-03-26|2670.41
#2021-03-29|2656.70
#2021-03-30|2706.96
#2021-03-31|2676.71
#2021-04-01|2704.74
#2021-04-02|2704.74
#2021-04-05|2713.48
#2021-04-06|2722.09
#2021-04-07|2740.29
#2021-04-08|2738.45
#2021-04-09|2738.50
#2021-04-12|2744.66
#2021-04-13|2748.00
#2021-04-14|2750.17
#2021-04-15|2725.65
#2021-04-16|2769.86
#2021-04-19|2799.93
#2021-04-20|2753.94
#2021-04-21|2739.66
#2021-04-22|2757.12
#2021-04-23|2760.30
#2021-04-26|2822.74
#2021-04-27|2829.44
#2021-04-28|2842.40
#2021-04-29|2862.67
#2021-04-30|2815.11
#2021-05-03|2828.80
#2021-05-04|2788.04
#2021-05-05|2854.64
#2021-05-06|2859.21
#2021-05-07|2896.05
#2021-05-10|2908.08
#2021-05-11|2884.37
#2021-05-12|2897.46
#2021-05-13|2890.24
#2021-05-14|2947.89
#2021-05-17|2950.86
#2021-05-18|2976.86
#2021-05-19|2937.18
#2021-05-20|2947.53
#2021-05-21|2969.42
#2021-05-24|2983.02
#2021-05-25|2996.46
#2021-05-26|2974.40
#2021-05-27|2978.04
#2021-05-28|2981.99
#2021-05-31|2991.14
#2021-06-01|3029.10
#2021-06-02|3016.64
#2021-06-03|2993.87
#2021-06-04|2983.31
#2021-06-07|3021.95
#2021-06-08|3003.00
#2021-06-09|2990.59
#2021-06-10|2984.30
#2021-06-11|2978.31
#2021-06-14|2989.70
#2021-06-15|2993.73
#2021-06-16|2975.55
#2021-06-17|2919.57
#2021-06-18|2822.95
#2021-06-21|2849.11
#2021-06-22|2846.22
#2021-06-23|2857.99
#2021-06-24|2884.94
#2021-06-25|2912.57
#2021-06-28|2870.37
#2021-06-29|2878.40
#2021-06-30|2847.73
#2021-07-01|2890.47
#2021-07-02|2872.36
#2021-07-05|2902.34
#2021-07-06|2864.88
#2021-07-07|2863.82
#2021-07-08|2827.90
#2021-07-09|2899.39
#2021-07-12|2910.64
#2021-07-13|2899.83
#2021-07-14|2887.85
#2021-07-15|2877.22
#2021-07-16|2841.33
#2021-07-19|2759.82
#2021-07-20|2795.29
#2021-07-21|2873.99
#2021-07-22|2883.14
#2021-07-23|2895.54
#2021-07-26|2936.01
#2021-07-27|2922.57
#2021-07-28|2922.73
#2021-07-29|2977.58
#2021-07-30|2949.39
#2021-08-02|2970.57
#2021-08-03|2975.64
#2021-08-04|3000.53
#2021-08-05|3032.72
#2021-08-06|3025.17
#2021-08-09|3007.27
#2021-08-10|3013.03
#2021-08-11|3007.69
#2021-08-12|2984.14
#2021-08-13|3013.20
#2021-08-16|2990.69
#2021-08-17|2959.87
#2021-08-18|2975.07
#2021-08-19|2911.83
#2021-08-20|2919.51
#2021-08-23|2955.06
#2021-08-24|2960.64
#2021-08-25|2968.98
#2021-08-26|2957.11
#2021-08-27|2973.05
#2021-08-30|2961.38
#2021-08-31|2973.20
#2021-09-01|3008.40
#2021-09-02|3022.50
#2021-09-03|3001.54
#2021-09-06|3003.14
#2021-09-07|2996.94
#2021-09-08|2952.55
#2021-09-09|2956.94
#2021-09-10|2933.96
#2021-09-13|2955.41
#2021-09-14|2942.25
#2021-09-15|2934.99
#2021-09-16|2931.89
#2021-09-17|2897.94
#2021-09-20|2819.47
#2021-09-21|2849.64
#2021-09-22|2893.73
#2021-09-23|2927.51
#2021-09-24|2919.10
#2021-09-27|2988.89
#2021-09-28|2958.94
#2021-09-29|2950.00
#2021-09-30|2998.77
#2021-10-01|2991.74
#2021-10-04|2988.14
#2021-10-05|3038.84
#2021-10-06|3010.66
#2021-10-07|3034.23
#2021-10-08|3033.95
#2021-10-11|3032.99
#2021-10-12|3032.51
#2021-10-13|2991.80
#2021-10-14|3031.02
#2021-10-15|3051.14
#2021-10-18|3043.98
#2021-10-19|3070.66
#2021-10-20|3086.96
#2021-10-21|3084.97
#2021-10-22|3108.84
#2021-10-25|3102.97
#2021-10-26|3102.09
#2021-10-27|3093.82
#2021-10-28|3126.99
#2021-10-29|3098.63
#2021-11-01|3152.44
#2021-11-02|3165.63
#2021-11-03|3200.88
#2021-11-04|3201.52
#2021-11-05|3217.03
#2021-11-08|3234.56
#2021-11-09|3229.61
#2021-11-10|3215.62
#2021-11-11|3206.05
#2021-11-12|3128.58
#2021-11-15|3133.53
#2021-11-16|3074.72
#2021-11-17|3090.20
#2021-11-18|3107.22
#2021-11-19|3026.12
#2021-11-22|2997.61
#2021-11-23|2968.34
#2021-11-24|2984.47
#2021-11-25|3005.07
#2021-11-26|2929.35
#2021-11-29|2947.23
#2021-11-30|2959.17
#2021-12-01|3016.74
#2021-12-02|3012.53
#2021-12-03|2971.15
#2021-12-06|3019.95
#2021-12-07|3031.15
#2021-12-08|3048.16
#2021-12-09|3031.56
#2021-12-10|3022.73
#2021-12-13|3004.27
#2021-12-14|2988.32
#2021-12-15|2983.30
#2021-12-16|3029.95
#2021-12-17|2969.06
#2021-12-20|2938.62
#2021-12-21|2976.50
#2021-12-22|3011.17
#2021-12-23|3040.41
#2021-12-24|3038.42
#2021-12-27|3056.06
#2021-12-28|3072.40
#2021-12-29|3083.02
#2021-12-30|3078.57
#2021-12-31|3085.36
#2022-01-03|3094.27
#2022-01-04|3153.52
#2022-01-05|3162.14
#2022-01-06|3159.81
#2022-01-07|3207.80
#2022-01-10|3165.25
#2022-01-11|3193.16
#2022-01-12|3229.16
#2022-01-13|3258.31
#2022-01-14|3233.74
#2022-01-17|3202.85
#2022-01-18|3171.68
#2022-01-19|3101.36
#2022-01-20|3089.42
#2022-01-21|3019.26
#2022-01-24|2909.00
#2022-01-25|2963.38
#2022-01-26|3005.21
#2022-01-27|2957.65
#2022-01-28|2915.52
#2022-01-31|2945.47
#2022-02-01|2989.31
#2022-02-02|3027.90
#2022-02-03|3049.91
#2022-02-04|3001.50
#2022-02-07|3028.84
#2022-02-08|3071.90
#2022-02-09|3112.04
#2022-02-10|3088.05
#2022-02-11|3049.88
#2022-02-14|2960.46
#2022-02-15|3002.65
#2022-02-16|2998.37
#2022-02-17|2951.27
#2022-02-18|2924.12
#2022-02-21|2869.61
#2022-02-22|2847.63
#2022-02-23|2843.27
#2022-02-24|2652.74
#2022-02-25|2794.55
#2022-02-28|2720.80
#2022-03-01|2588.07
#2022-03-02|2565.74
#2022-03-03|2529.32
#2022-03-04|2413.68
#2022-03-07|2304.71
#2022-03-08|2326.17
#2022-03-09|2558.21
#2022-03-10|2535.38
#2022-03-11|2558.82
#2022-03-14|2630.19
#2022-03-15|2623.76
#2022-03-16|2748.51
#2022-03-17|2793.77
#2022-03-18|2797.20
#2022-03-21|2806.66
#2022-03-22|2800.31
#2022-03-23|2728.87
#2022-03-24|2687.10
#2022-03-25|2690.29
#2022-03-28|2681.90
#2022-03-29|2805.99
#2022-03-30|2782.05
#2022-03-31|2729.62
#2022-04-01|2714.63
#2022-04-04|2689.57
#2022-04-05|2641.40
#2022-04-06|2596.57
#2022-04-07|2580.72
#2022-04-08|2621.52
#2022-04-11|2617.72
#2022-04-12|2595.18
#2022-04-13|2602.24
#2022-04-14|2602.34
#2022-04-15|2602.34
#2022-04-18|2606.45
#2022-04-19|2612.84
#2022-04-20|2681.88
#2022-04-21|2704.78
#2022-04-22|2647.75
#2022-04-25|2564.84
#2022-04-26|2524.26
#2022-04-27|2492.26
#2022-04-28|2494.03
#2022-04-29|2531.24
#2022-05-02|2492.49
#2022-05-03|2522.74
#2022-05-04|2518.65
#2022-05-05|2496.86
#2022-05-06|2483.41
#2022-05-09|2382.03
#2022-05-10|2357.59
#2022-05-11|2399.57
#2022-05-12|2368.16
#2022-05-13|2373.39
#2022-05-16|2381.66
#2022-05-17|2472.58
#2022-05-18|2438.15
#2022-05-19|2387.11
#2022-05-20|2398.08
#2022-05-23|2486.84
#2022-05-24|2488.45
#2022-05-25|2472.35
#2022-05-26|2462.23
#2022-05-27|2473.31
#2022-05-30|2522.75
#2022-05-31|2464.90
#2022-06-01|2433.50
#2022-06-02|2463.24
#2022-06-03|2441.25
#2022-06-06|2492.35
#2022-06-07|2483.85
#2022-06-08|2463.65
#2022-06-09|2405.87
#2022-06-10|2298.21
#2022-06-13|2243.70
#2022-06-14|2209.62
#2022-06-15|2278.56
#2022-06-16|2245.65
#2022-06-17|2263.61
#2022-06-20|2311.82
#2022-06-21|2330.79
#2022-06-22|2315.36
#2022-06-23|2250.02
#2022-06-24|2293.06
#2022-06-27|2310.29
#2022-06-28|2293.66
#2022-06-29|2284.07
#2022-06-30|2217.33
#2022-07-01|2200.10
#2022-07-04|2207.92
#2022-07-05|2082.98
#2022-07-06|2094.42
#2022-07-07|2143.68
#2022-07-08|2186.11
#2022-07-11|2137.59
#2022-07-12|2119.23
#2022-07-13|2078.59
#2022-07-14|2015.39
#2022-07-15|2049.32
#2022-07-18|2096.58
#2022-07-19|2128.89
#2022-07-20|2140.18
#2022-07-21|2150.63
#2022-07-22|2122.59
#2022-07-25|2138.92
#2022-07-26|2099.79
#2022-07-27|2115.13
#2022-07-28|2126.75
#2022-07-29|2190.14
#2022-08-01|2163.42
#2022-08-02|2121.50
#2022-08-03|2150.26
#2022-08-04|2158.82
#2022-08-05|2154.11
#2022-08-08|2199.02
#2022-08-09|2199.20
#2022-08-10|2262.31
#2022-08-11|2254.59
#2022-08-12|2237.62
#2022-08-15|2220.22
#2022-08-16|2202.06
#2022-08-17|2181.89
#2022-08-18|2137.30
#2022-08-19|2080.41
#2022-08-22|2012.74
#2022-08-23|2021.91
#2022-08-24|2017.51
#2022-08-25|2017.21
#2022-08-26|1974.39
#2022-08-29|1971.00
#2022-08-30|1989.87
#2022-08-31|2006.52
#2022-09-01|1954.16
#2022-09-02|2035.32
#2022-09-05|1964.36
#2022-09-06|1965.49
#2022-09-07|1987.12
#2022-09-08|2020.44
#2022-09-09|2082.70
#2022-09-12|2158.43
#2022-09-13|2070.43
#2022-09-14|2061.87
#2022-09-15|2107.42
#2022-09-16|2106.44
#2022-09-19|2114.94
#2022-09-20|2080.19
#2022-09-21|2055.51
#2022-09-22|2022.17
#2022-09-23|1941.98
#2022-09-26|1897.64
#2022-09-27|1883.70
#2022-09-28|1866.18
#2022-09-29|1862.42
#2022-09-30|1874.33
#2022-10-03|1888.90
#2022-10-04|1987.14
#2022-10-05|1960.19
#2022-10-06|1916.32
#2022-10-07|1865.40
#2022-10-10|1860.86
#2022-10-11|1848.29
#2022-10-12|1821.84
#2022-10-13|1854.07
#2022-10-14|1881.33
#2022-10-17|1930.59
#2022-10-18|1953.39
#2022-10-19|1929.18
#2022-10-20|1948.08
#2022-10-21|1931.27
#2022-10-24|1970.00
#2022-10-25|2002.16
#2022-10-26|2010.36
#2022-10-27|1997.62
#2022-10-28|1987.98
#2022-10-31|1960.94
#2022-11-01|1969.84
#2022-11-02|1950.65
#2022-11-03|1930.18
#2022-11-04|2027.60
#2022-11-07|2072.54
#2022-11-08|2103.98
#2022-11-09|2021.54
#2022-11-10|2074.09
#2022-11-11|2156.20
#2022-11-14|2173.18
#2022-11-15|2173.61
#2022-11-16|2140.88
#2022-11-17|2127.60
#2022-11-18|2187.89
#2022-11-21|2118.17
#2022-11-22|2150.20
#2022-11-23|2171.59
#2022-11-24|2209.06
#2022-11-25|2219.67
#2022-11-28|2166.49
#2022-11-29|2173.15
#2022-11-30|2162.47
#2022-12-01|2226.57
#2022-12-02|2301.58
#2022-12-05|2330.39
#2022-12-06|2336.38
#2022-12-07|2337.64
#2022-12-08|2304.78
#2022-12-09|2342.39
#2022-12-12|2308.42
#2022-12-13|2383.62
#2022-12-14|2381.72
#2022-12-15|2368.97
#2022-12-16|2338.80
#2022-12-19|2352.05
#2022-12-20|2376.82
#2022-12-21|2423.40
#2022-12-22|2419.10
#2022-12-23|2424.46
#2022-12-26|2424.46
#2022-12-27|2449.70
#2022-12-28|2431.82
#2022-12-29|2457.83
#2022-12-30|2431.57
#2023-01-02|2450.70
#2023-01-03|2470.39
#2023-01-04|2494.96
#2023-01-05|2475.73
#2023-01-06|2509.89
#2023-01-09|2562.27
#2023-01-10|2579.26
#2023-01-11|2606.93
#2023-01-12|2667.12
#2023-01-13|2693.71
#2023-01-16|2699.86
#2023-01-17|2692.83
#2023-01-18|2703.30
#2023-01-19|2629.99
#2023-01-20|2660.34
#2023-01-23|2686.34
#2023-01-24|2700.32
#2023-01-25|2682.00
#2023-01-26|2685.37
#2023-01-27|2680.60
#2023-01-30|2689.16
#2023-01-31|2690.13
#2023-02-01|2709.91
#2023-02-02|2763.48
#2023-02-03|2729.20
#2023-02-06|2682.37
#2023-02-07|2660.99
#2023-02-08|2691.24
#2023-02-09|2766.59
#2023-02-10|2713.85
#2023-02-13|2735.74
#2023-02-14|2736.58
#2023-02-15|2732.91
#2023-02-16|2749.73
#2023-02-17|2742.98
#2023-02-20|2721.95
#2023-02-21|2705.67
#2023-02-22|2652.99
#2023-02-23|2664.02
#2023-02-24|2617.03
#2023-02-27|2681.12
#2023-02-28|2695.41
#2023-03-01|2700.38
#2023-03-02|2678.23
#2023-03-03|2701.46
#2023-03-06|2734.50
#2023-03-07|2688.12
#2023-03-08|2671.34
#2023-03-09|2644.38
#2023-03-10|2573.38
#2023-03-13|2468.83
#2023-03-14|2507.66
#2023-03-15|2354.70
#2023-03-16|2371.46
#2023-03-17|2325.50
#2023-03-20|2384.46
#2023-03-21|2456.29
#2023-03-22|2446.08
#2023-03-23|2446.52
#2023-03-24|2378.42
#2023-03-27|2409.69
#2023-03-28|2435.66
#2023-03-29|2493.45
#2023-03-30|2513.52
#2023-03-31|2522.33
#2023-04-03|2541.29
#2023-04-04|2544.61
#2023-04-05|2525.45
#2023-04-06|2559.35
#2023-04-07|2559.35
#2023-04-10|2539.66
#2023-04-11|2580.34
#2023-04-12|2595.86
#2023-04-13|2614.27
#2023-04-14|2645.36
#2023-04-17|2586.93
#2023-04-18|2631.11
#2023-04-19|2641.26
#2023-04-20|2629.46
#2023-04-21|2621.95
#2023-04-24|2634.42
#2023-04-25|2601.98
#2023-04-26|2614.76
#2023-04-27|2611.01
#2023-04-28|2626.95
#2023-05-01|2612.80
#2023-05-02|2574.83
#2023-05-03|2598.48
#2023-05-04|2522.29
#2023-05-05|2586.11
#2023-05-08|2604.45
#2023-05-09|2569.87
#2023-05-10|2557.46
#2023-05-11|2548.09
#2023-05-12|2554.09
#2023-05-15|2559.62
#2023-05-16|2471.59
#2023-05-17|2458.46
#2023-05-18|2488.17
#2023-05-19|2504.31
#2023-05-22|2525.35
#2023-05-23|2516.18
#2023-05-24|2482.47
#2023-05-25|2486.31
#2023-05-26|2499.81
#2023-05-29|2492.19
#2023-05-30|2472.55
#2023-05-31|2443.86
#2023-06-01|2466.62
#2023-06-02|2524.94
#2023-06-05|2504.10
#2023-06-06|2514.24
#2023-06-07|2512.20
#2023-06-08|2518.68
#2023-06-09|2507.82
#2023-06-12|2494.08
#2023-06-13|2519.74
#2023-06-14|2565.60
#2023-06-15|2561.11
#2023-06-16|2558.11
#2023-06-19|2537.07
#2023-06-20|2527.02
#2023-06-21|2537.55
#2023-06-22|2508.91
#2023-06-23|2460.51
#2023-06-26|2481.42
#2023-06-27|2502.56
#2023-06-28|2494.96
#2023-06-29|2508.10
#2023-06-30|2543.76
#2023-07-03|2556.49
#2023-07-04|2557.31
#2023-07-05|2533.55
#2023-07-06|2508.27
#2023-07-07|2539.51
#2023-07-10|2549.34
#2023-07-11|2595.18
#2023-07-12|2660.74
#2023-07-13|2671.32
#2023-07-14|2674.00
#2023-07-17|2675.83
#2023-07-18|2678.27
#2023-07-19|2662.80
#2023-07-20|2664.74
#2023-07-21|2674.52
#2023-07-24|2686.90
#2023-07-25|2729.75
#2023-07-26|2710.14
#2023-07-27|2709.99
#2023-07-28|2735.42
#2023-07-31|2723.98
#2023-08-01|2690.34
#2023-08-02|2658.68
#2023-08-03|2664.76
#2023-08-04|2727.46
#2023-08-07|2731.93
#2023-08-08|2673.44
#2023-08-09|2693.87
#2023-08-10|2637.65
#2023-08-11|2618.25
#2023-08-14|2611.65
#2023-08-15|2604.10
#2023-08-16|2566.20
#2023-08-17|2540.02
#2023-08-18|2513.16
#2023-08-21|2524.00
#2023-08-22|2513.37
#2023-08-23|2481.25
#2023-08-24|2477.42
#2023-08-25|2457.99
#2023-08-28|2488.38
#2023-08-29|2535.42
#2023-08-30|2519.24
#2023-08-31|2477.35
#2023-09-01|2469.55
#2023-09-04|2463.46
#2023-09-05|2426.53
#2023-09-06|2413.42
#2023-09-07|2390.09
#2023-09-08|2399.01
#2023-09-11|2422.87
#2023-09-12|2419.72
#2023-09-13|2422.53
#2023-09-14|2426.96
#2023-09-15|2444.33
#2023-09-18|2415.47
#2023-09-19|2454.42
#2023-09-20|2479.83
#2023-09-21|2436.22
#2023-09-22|2426.68
#2023-09-25|2383.04
#2023-09-26|2377.63
#2023-09-27|2346.68
#2023-09-28|2370.64
#2023-09-29|2366.25
#2023-10-02|2302.83
#2023-10-03|2267.40
#2023-10-04|2258.41
#2023-10-05|2272.60
#2023-10-06|2306.36
#2023-10-09|2291.09
#2023-10-10|2346.58
#2023-10-11|2349.65
#2023-10-12|2315.01
#2023-10-13|2282.87
#2023-10-16|2304.95
#2023-10-17|2262.33
#2023-10-18|2231.47
#2023-10-19|2225.65
#2023-10-20|2177.23
#2023-10-23|2160.53
#2023-10-24|2140.61
#2023-10-25|2136.91
#2023-10-26|2133.07
#2023-10-27|2137.72
#2023-10-30|2157.38
#2023-10-31|2153.47
#2023-11-01|2153.25
#2023-11-02|2209.85
#2023-11-03|2282.87
#2023-11-06|2269.00
#2023-11-07|2246.42
#2023-11-08|2228.75
#2023-11-09|2250.55
#2023-11-10|2206.97
#2023-11-13|2229.24
#2023-11-14|2276.86
#2023-11-15|2300.07
#2023-11-16|2292.96
#2023-11-17|2339.39
#2023-11-20|2336.93
#2023-11-21|2319.71
#2023-11-22|2326.09
#2023-11-23|2351.67
#2023-11-24|2387.88
#2023-11-27|2358.79
#2023-11-28|2354.72
#2023-11-29|2358.27
#2023-11-30|2350.10
#2023-12-01|2358.37
#2023-12-04|2360.54
#2023-12-05|2388.90
#2023-12-06|2414.95
#2023-12-07|2426.60
#2023-12-08|2448.70
#2023-12-11|2436.33
#2023-12-12|2432.64
#2023-12-13|2422.51
#2023-12-14|2533.83
#2023-12-15|2522.79
#2023-12-18|2495.66
#2023-12-19|2505.41
#2023-12-20|2516.96
#2023-12-21|2511.52
#2023-12-22|2527.65
#2023-12-25|2527.65
#2023-12-26|2530.86
#2023-12-27|2565.84
#2023-12-28|2558.64
#2023-12-29|2550.21
#2024-01-01|2550.21
#2024-01-02|2571.94
#2024-01-03|2538.40
#2024-01-04|2586.07
#2024-01-05|2576.48
#2024-01-08|2573.99
#2024-01-09|2552.14
#2024-01-10|2549.27
#2024-01-11|2512.37
#2024-01-12|2510.71
#2024-01-15|2505.52
#2024-01-16|2463.31
#2024-01-17|2432.39
#2024-01-18|2444.96
#2024-01-19|2490.16
#2024-01-22|2504.24
#2024-01-23|2496.83
#2024-01-24|2542.02
#2024-01-25|2518.35
#2024-01-26|2548.73
#2024-01-29|2532.64
#2024-01-30|2540.94
#2024-01-31|2546.67
#2024-02-01|2491.64
#2024-02-02|2489.91
#2024-02-05|2445.48
#2024-02-06|2442.43
#2024-02-07|2396.08
#2024-02-08|2477.75
#2024-02-09|2495.00
#2024-02-12|2559.89
#2024-02-13|2535.11
#2024-02-14|2546.75
#2024-02-15|2562.93
#2024-02-16|2568.67
#2024-02-19|2558.65
#2024-02-20|2553.72
#2024-02-21|2566.27
#2024-02-22|2592.31
#2024-02-23|2612.16
#2024-02-26|2606.55
#2024-02-27|2625.52
#2024-02-28|2631.86
#2024-02-29|2609.95
#2024-03-01|2632.35
#2024-03-04|2631.88
#2024-03-05|2653.60
#2024-03-06|2678.99
#2024-03-07|2676.22
#2024-03-08|2702.41
#2024-03-11|2684.52
#2024-03-12|2716.99
#2024-03-13|2718.87
#2024-03-14|2686.82
#2024-03-15|2715.73
#2024-03-18|2700.78
#2024-03-19|2703.69
#2024-03-20|2692.16
#2024-03-21|2717.45
#2024-03-22|2690.81
#2024-03-25|2718.14
#2024-03-26|2727.58
#2024-03-27|2749.36
#2024-03-28|2750.52
#2024-03-29|2750.52
#2024-04-01|2736.39
#2024-04-02|2737.20
#2024-04-03|2757.13
#2024-04-04|2786.13
#2024-04-05|2753.88
#2024-04-08|2783.16
#2024-04-09|2770.69
#2024-04-10|2729.96
#2024-04-11|2720.30
#2024-04-12|2693.88
#2024-04-15|2706.74
#2024-04-16|2664.28
#2024-04-17|2688.02
#2024-04-18|2733.93
#2024-04-19|2728.51
#2024-04-22|2764.40
#2024-04-23|2788.43
#2024-04-24|2786.42
#2024-04-25|2738.06
#2024-04-26|2727.44
#2024-04-29|2748.13
#2024-04-30|2749.90
#2024-05-01|2747.59
#2024-05-02|2746.86
#2024-05-03|2779.66
#2024-05-06|2795.20
#2024-05-07|2830.85
#2024-05-08|2806.74
#2024-05-09|2834.24
#2024-05-10|2851.89
#2024-05-13|2850.88
#2024-05-14|2867.93
#2024-05-15|2907.40
#2024-05-16|2869.29
#2024-05-17|2888.75
#2024-05-20|2903.57
#2024-05-21|2893.86
#2024-05-22|2864.47
#2024-05-23|2882.53
#2024-05-24|2869.05
#2024-05-27|2892.58
#2024-05-28|2859.80
#2024-05-29|2820.83
#2024-05-30|2822.13
#2024-05-31|2833.35
#2024-06-03|2867.32
#2024-06-04|2837.11
#2024-06-05|2810.19
#2024-06-06|2812.04
#2024-06-07|2793.45
#2024-06-10|2766.58
#2024-06-11|2703.63
#2024-06-12|2794.45
#2024-06-13|2725.75
#2024-06-14|2675.96
#2024-06-17|2716.08
#2024-06-18|2746.33
#2024-06-19|2763.59
#2024-06-20|2781.49
#2024-06-21|2746.65
#2024-06-24|2782.27
#2024-06-25|2752.94
#2024-06-26|2718.53
#2024-06-27|2724.05
#2024-06-28|2725.09
#2024-07-01|2738.14
#2024-07-02|2742.93
#2024-07-03|2770.20
#2024-07-04|2799.15
#2024-07-05|2799.97
#2024-07-08|2794.67
#2024-07-09|2771.07
#2024-07-10|2802.12
#2024-07-11|2844.25
#2024-07-12|2858.46
#2024-07-15|2845.23
#2024-07-16|2836.76
#2024-07-17|2845.61
#2024-07-18|2832.57
#2024-07-19|2809.30
#2024-07-22|2842.82
#2024-07-23|2868.61
#2024-07-24|2894.33
#2024-07-25|2880.84
#2024-07-26|2895.24
#2024-07-29|2891.04
#2024-07-30|2907.67
#2024-07-31|2910.54
#2024-08-01|2838.76
#2024-08-02|2740.25
#2024-08-05|2693.96
#2024-08-06|2674.96
#2024-08-07|2743.73
#2024-08-08|2744.29
#2024-08-09|2773.76
#2024-08-12|2778.43
#2024-08-13|2796.83
#2024-08-14|2842.43
#2024-08-15|2898.25
#2024-08-16|2890.52
#2024-08-19|2923.00
#2024-08-20|2912.90
#2024-08-21|2928.19
#2024-08-22|2941.50
#2024-08-23|2962.77
#2024-08-26|2963.36
#2024-08-27|2955.00
#2024-08-28|2971.95
#2024-08-29|2980.07
#2024-08-30|2985.96
#2024-09-02|2975.29
#2024-09-03|2917.74
#2024-09-04|2926.93
#2024-09-05|2927.15
#2024-09-06|2918.59
#2024-09-09|2944.87
#2024-09-10|2905.04
#2024-09-11|2913.63
#2024-09-12|2950.21
#2024-09-13|2983.67
#2024-09-16|3024.39
#2024-09-17|3079.46
#2024-09-18|3084.15
#2024-09-19|3094.96
#2024-09-20|3071.91
#2024-09-23|3073.33
#2024-09-24|3064.78
#2024-09-25|3068.34
#2024-09-26|3115.94
#2024-09-27|3132.10
#2024-09-30|3106.14
#2024-10-01|3052.92
#2024-10-02|3037.72
#2024-10-03|2988.08
#2024-10-04|3003.50
#2024-10-07|2997.15
#2024-10-08|2964.07
#2024-10-09|2989.63
#2024-10-10|2969.55
#2024-10-11|2987.50
#2024-10-14|2989.26
#2024-10-15|2982.70
#2024-10-16|2953.36
#2024-10-17|2957.17
#2024-10-18|2948.94
#2024-10-21|2918.08
#2024-10-22|2903.49
#2024-10-23|2883.62
#2024-10-24|2870.41
#2024-10-25|2889.24
#2024-10-28|2908.29
#2024-10-29|2888.15
#2024-10-30|2865.37
#2024-10-31|2852.46
#2024-11-01|2896.84
#2024-11-04|2919.76
#2024-11-05|2932.30
#2024-11-06|2857.38
#2024-11-07|2918.21
#2024-11-08|2872.06
#2024-11-11|2878.12
#2024-11-12|2812.97
#2024-11-13|2818.27
#2024-11-14|2856.63
#2024-11-15|2856.51
#2024-11-18|2901.44
#2024-11-19|2862.18
#2024-11-20|2827.68
#2024-11-21|2826.70
#2024-11-22|2796.65
#2024-11-25|2832.61
#2024-11-26|2789.02
#2024-11-27|2803.57
#2024-11-28|2812.77
#2024-11-29|2815.37
#2024-12-02|2805.73
#2024-12-03|2826.02
#2024-12-04|2839.56
#2024-12-05|2860.45
#2024-12-06|2864.31
#2024-12-09|2895.38
#2024-12-10|2864.93
#2024-12-11|2854.95
#2024-12-12|2854.02
#2024-12-13|2904.04
#2024-12-16|2894.97
#2024-12-17|2885.24
#2024-12-18|2892.37
#2024-12-19|2860.59
#2024-12-20|2861.83
#2024-12-23|2861.07
#2024-12-24|2871.93
#2024-12-25|2871.93
#2024-12-26|2876.77
#2024-12-27|2901.75
#2024-12-30|2890.30
#2024-12-31|2899.09
#2025-01-01|2899.09
#2025-01-02|2882.66
#2025-01-03|2882.37
#2025-01-06|2947.07
#2025-01-07|2940.35
#2025-01-08|2916.28
#2025-01-09|2909.05
#2025-01-10|2845.05
#2025-01-13|2797.67
#2025-01-14|2844.58
#2025-01-15|2883.31
#2025-01-16|2878.01
#2025-01-17|2886.57
#2025-01-20|2931.62
#2025-01-21|2963.56
#2025-01-22|2938.09
#2025-01-23|2963.97
#2025-01-24|2999.52
#2025-01-27|2998.56
#2025-01-28|2988.64
#2025-01-29|3000.02
#2025-01-30|3000.91
#2025-01-31|2975.66
#2025-02-03|2907.88
#2025-02-04|2922.36
#2025-02-05|2931.66
#2025-02-06|2995.55
#2025-02-07|2983.12
#2025-02-10|2982.65
#2025-02-11|3017.64
#2025-02-12|3062.43
#2025-02-13|3164.79
#2025-02-14|3175.69
#2025-02-17|3166.84
#2025-02-18|3180.96
#2025-02-19|3142.93
#2025-02-20|3143.82
#2025-02-21|3154.95
#2025-02-24|3169.38
#2025-02-25|3187.71
#2025-02-26|3265.68
#2025-02-27|3229.12
#2025-02-28|3207.39
#2025-03-03|3238.26
#2025-03-04|3210.42
#2025-03-05|3356.23
#2025-03-06|3416.74
#2025-03-07|3452.35
#2025-03-10|3374.58
#2025-03-11|3348.42
#2025-03-12|3393.98
#2025-03-13|3355.58
#2025-03-14|3376.01
#2025-03-17|3428.02
#2025-03-18|3474.67
#2025-03-19|3486.50
#2025-03-20|3450.46
#2025-03-21|3458.69
#2025-03-24|3478.50
#2025-03-25|3515.01
#2025-03-26|3493.82
#2025-03-27|3504.85
#2025-03-28|3429.02
#2025-03-31|3376.65
#2025-04-01|3408.38
#2025-04-02|3421.26
#2025-04-03|3320.32
#2025-04-04|3120.60
#2025-04-07|3000.41
#2025-04-08|3118.45
#2025-04-09|3066.92
#2025-04-10|3226.12
#2025-04-11|3294.43
#2025-04-14|3387.96
#2025-04-15|3414.96
#2025-04-16|3442.48
#2025-04-17|3402.10
#2025-04-18|3402.10
#2025-04-21|3446.46
#2025-04-22|3475.33
#2025-04-23|3498.32
#2025-04-24|3498.31
#2025-04-25|3526.11
#2025-04-28|3555.54
#2025-04-29|3585.47
#2025-04-30|3532.02
#2025-05-01|3505.30
#2025-05-02|3565.40
#2025-05-05|3572.52
#2025-05-06|3564.28
#2025-05-07|3579.86
#2025-05-08|3590.95
#2025-05-09|3601.60
#2025-05-12|3584.10
#2025-05-13|3632.95
#2025-05-14|3678.77
#2025-05-15|3689.80
#2025-05-16|3680.05
#2025-05-19|3760.39
#2025-05-20|3809.59
#2025-05-21|3844.08
#2025-05-22|3804.31
#2025-05-23|3766.32
#2025-05-26|3798.89
#2025-05-27|3801.73
#2025-05-28|3765.27
#2025-05-29|3801.08
#2025-05-30|3798.37
#2025-06-02|3842.86
#2025-06-03|3819.10
#2025-06-04|3813.23
#2025-06-05|3824.40
#2025-06-06|3834.83
#2025-06-09|3867.44
#2025-06-10|3828.96
#2025-06-11|3846.04
#2025-06-12|3851.37
#2025-06-13|3790.21
#2025-06-16|3841.04
#2025-06-17|3808.01
#2025-06-18|3796.32
#2025-06-19|3749.28
#2025-06-20|3808.13
#2025-06-23|3786.89
#2025-06-24|3884.81
#2025-06-25|3871.37
#2025-06-26|3909.11
#2025-06-27|3979.00
#2025-06-30|3983.75
#2025-07-01|3967.83
#2025-07-02|3975.82
#2025-07-03|3980.01
#2025-07-04|3964.02
#2025-07-07|3992.19
#2025-07-08|3955.79
#2025-07-09|4040.58
#2025-07-10|4052.62
#2025-07-11|4039.07
#2025-07-14|4020.34
#2025-07-15|3949.27
#2025-07-16|3905.63
#2025-07-17|3938.10
#2025-07-18|4002.02
#2025-07-21|4030.86
#2025-07-22|4008.26
#2025-07-23|4069.02
#2025-07-24|4122.39
#2025-07-25|4094.50
#2025-07-28|4051.17
#2025-07-29|4054.21
#2025-07-30|4046.27
#2025-07-31|4023.15
#2025-08-01|3994.92
#2025-08-04|4061.95
#2025-08-05|4081.40
#2025-08-06|4136.08
#2025-08-07|4286.97
#2025-08-08|4316.14
#2025-08-11|4350.60
#2025-08-12|4374.72
#2025-08-13|4435.28
#2025-08-14|4445.84
#2025-08-15|4462.66
#2025-08-18|4435.74
#2025-08-19|4443.74
#2025-08-20|4442.57
#2025-08-21|4444.25
#2025-08-22|4496.61
#2025-08-25|4472.77
#2025-08-26|4404.90
#2025-08-27|4346.00
#2025-08-28|4356.70
#2025-08-29|4333.29
#2025-09-01|4333.94
#2025-09-02|4257.64
#2025-09-03|4252.56
#2025-09-04|4260.20
#2025-09-05|4288.18
#2025-09-08|4313.57
#2025-09-09|4348.85
#2025-09-10|4340.27
#2025-09-11|4352.68
#2025-09-12|4354.94
#2025-09-15|4372.61
#2025-09-16|4343.08
#2025-09-17|4342.13
#2025-09-18|4303.85
#2025-09-19|4316.99
#2025-09-22|4299.88
#2025-09-23|4306.22
#2025-09-24|4257.85
#2025-09-25|4233.19
#2025-09-26|4291.83
#2025-09-29|4303.60
#2025-09-30|4350.63
#2025-10-01|4387.63
#2025-10-02|4362.03
#2025-10-03|4366.48
#2025-10-06|4338.39
#2025-10-07|4267.73
#2025-10-08|4281.62
#2025-10-09|4254.42
#2025-10-10|4231.58
#2025-10-13|4243.31
#2025-10-14|4270.22
#2025-10-15|4278.54
#2025-10-16|4325.52
#2025-10-17|4225.71
#2025-10-20|4265.11
#2025-10-21|4266.11
#2025-10-22|4284.89
#2025-10-23|4278.79
#2025-10-24|4286.78
#2025-10-27|4328.16
#2025-10-28|4343.02
#2025-10-29|4352.78
#2025-10-30|4298.69
#2025-10-31|4310.33
#2025-11-03|4338.35
#2025-11-04|4313.24
#2025-11-05|4318.68
#2025-11-06|4330.92
#2025-11-07|4297.63
#2025-11-10|4387.18
#2025-11-11|4463.44
#2025-11-12|4502.40
#2025-11-13|4488.13
#2025-11-14|4423.19
#2025-11-17|4397.75
#2025-11-18|4316.99
#2025-11-19|4299.84
#2025-11-20|4327.54
#2025-11-21|4329.26
#2025-11-24|4347.23
#2025-11-25|4361.89
#2025-11-26|4418.00
#2025-11-27|4426.70
#2025-11-28|4415.23
#2025-12-01|4429.09
#2025-12-02|4349.89
#2025-12-03|4339.28
#2025-12-04|4417.19
#2025-12-05|4423.81
#2025-12-08|4439.33
#2025-12-09|4476.36
#2025-12-10|4447.07
#2025-12-11|4521.63
#2025-12-12|4499.49
#2025-12-15|4580.35
#2025-12-16|4586.14
#2025-12-17|4621.44
#2025-12-18|4613.90
#2025-12-19|4613.09
#2025-12-22|4649.85
#2025-12-23|4647.97
#2025-12-24|4638.58
#2025-12-25|4638.58
#2025-12-26|4638.19
#2025-12-29|4628.40
#2025-12-30|4656.18
#2025-12-31|4635.90
#2026-01-01|4635.90
#2026-01-02|4711.44
#2026-01-05|4727.36
#2026-01-06|4719.93
#2026-01-07|4688.09
#2026-01-08|4734.67
#2026-01-09|4719.15
#2026-01-12|4730.68
#2026-01-13|4721.34
#2026-01-14|4777.14
#2026-01-15|4800.64
#2026-01-16|4803.38
#2026-01-19|4786.72
#2026-01-20|4761.75
#2026-01-21|4718.94
#2026-01-22|4797.43
#2026-01-23|4744.55
#2026-01-26|4818.48
#2026-01-27|4916.69
#2026-01-28|4916.36
#2026-01-29|4899.77
#2026-01-30|4919.80
#2026-02-02|4983.00
#2026-02-03|5003.11
#2026-02-04|4970.34
#2026-02-05|4903.08
#2026-02-06|4961.55
#2026-02-09|5088.19
#2026-02-10|5033.31
#2026-02-11|5017.34
#2026-02-12|4917.82
#2026-02-13|4809.86
#2026-02-16|4846.86
#2026-02-17|4879.15
#2026-02-18|4927.55
#2026-02-19|4877.59
#2026-02-20|4916.59
#2026-02-23|4930.48
#2026-02-24|4822.16
#2026-02-25|4854.71
#2026-02-26|4891.68
#2026-02-27|4875.68
#2026-03-02|4754.62
#2026-03-03|4569.53
#2026-03-04|4657.77
#2026-03-05|4601.66
#2026-03-06|4581.46
#2026-03-09|4522.82
#2026-03-10|4625.33
#2026-03-11|4559.21
#2026-03-12|4469.16
#2026-03-13|4406.03
#2026-03-16|4403.90
#2026-03-17|4457.25
#2026-03-18|4490.96
#2026-03-19|4393.67
#2026-03-20|4317.93
#2026-03-23|4352.36
#2026-03-24|4321.22
#2026-03-25|4428.95
#2026-03-26|4367.79
#2026-03-27|4321.09
#2026-03-30|4327.52
#2026-03-31|4387.94
#2026-04-01|4590.27
#2026-04-02|4544.48
#2026-04-03|4544.48
#2026-04-06|4541.13