Table Data - Nasdaq Spain Basic Materials Index
| Title | Nasdaq Spain Basic Materials Index |
|---|---|
| Series ID | NASDAQNQES55 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2004-03-31 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQES55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 1429.16 |
| 2004-04-01 | 1449.50 |
| 2004-04-02 | 1457.07 |
| 2004-04-05 | 1442.19 |
| 2004-04-06 | 1457.97 |
| 2004-04-07 | 1471.79 |
| 2004-04-08 | 1486.18 |
| 2004-04-09 | . |
| 2004-04-12 | 1482.01 |
| 2004-04-13 | 1479.17 |
| 2004-04-14 | 1455.27 |
| 2004-04-15 | 1466.82 |
| 2004-04-16 | 1464.99 |
| 2004-04-19 | 1462.73 |
| 2004-04-20 | 1477.54 |
| 2004-04-21 | 1477.32 |
| 2004-04-22 | 1479.19 |
| 2004-04-23 | 1503.78 |
| 2004-04-26 | 1515.52 |
| 2004-04-27 | 1515.42 |
| 2004-04-28 | 1476.65 |
| 2004-04-29 | 1464.87 |
| 2004-04-30 | 1483.40 |
| 2004-05-03 | 1486.95 |
| 2004-05-04 | 1494.74 |
| 2004-05-05 | 1513.86 |
| 2004-05-06 | 1495.54 |
| 2004-05-07 | 1466.23 |
| 2004-05-10 | 1422.02 |
| 2004-05-11 | 1426.97 |
| 2004-05-12 | 1439.17 |
| 2004-05-13 | 1428.61 |
| 2004-05-14 | 1425.06 |
| 2004-05-17 | 1428.72 |
| 2004-05-18 | 1431.87 |
| 2004-05-19 | 1476.26 |
| 2004-05-20 | 1449.89 |
| 2004-05-21 | 1472.85 |
| 2004-05-24 | 1466.77 |
| 2004-05-25 | 1468.57 |
| 2004-05-26 | 1500.00 |
| 2004-05-27 | 1548.98 |
| 2004-05-28 | 1535.27 |
| 2004-05-31 | . |
| 2004-06-01 | 1540.29 |
| 2004-06-02 | 1559.69 |
| 2004-06-03 | 1555.68 |
| 2004-06-04 | 1566.46 |
| 2004-06-07 | 1593.92 |
| 2004-06-08 | 1579.86 |
| 2004-06-09 | 1543.59 |
| 2004-06-10 | 1546.95 |
| 2004-06-11 | . |
| 2004-06-14 | 1528.71 |
| 2004-06-15 | 1515.14 |
| 2004-06-16 | 1512.99 |
| 2004-06-17 | 1515.02 |
| 2004-06-18 | 1531.04 |
| 2004-06-21 | 1539.39 |
| 2004-06-22 | 1535.00 |
| 2004-06-23 | 1539.96 |
| 2004-06-24 | 1570.60 |
| 2004-06-25 | 1564.11 |
| 2004-06-28 | 1587.74 |
| 2004-06-29 | 1577.63 |
| 2004-06-30 | 1586.06 |
| 2004-07-01 | 1592.02 |
| 2004-07-02 | 1597.40 |
| 2004-07-05 | . |
| 2004-07-06 | 1573.30 |
| 2004-07-07 | 1589.83 |
| 2004-07-08 | 1598.32 |
| 2004-07-09 | 1595.41 |
| 2004-07-12 | 1611.52 |
| 2004-07-13 | 1621.59 |
| 2004-07-14 | 1627.43 |
| 2004-07-15 | 1619.06 |
| 2004-07-16 | 1641.64 |
| 2004-07-19 | 1619.90 |
| 2004-07-20 | 1607.11 |
| 2004-07-21 | 1606.75 |
| 2004-07-22 | 1582.39 |
| 2004-07-23 | 1558.32 |
| 2004-07-26 | 1564.52 |
| 2004-07-27 | 1557.42 |
| 2004-07-28 | 1546.77 |
| 2004-07-29 | 1565.11 |
| 2004-07-30 | 1560.53 |
| 2004-08-02 | 1559.39 |
| 2004-08-03 | 1557.56 |
| 2004-08-04 | 1531.88 |
| 2004-08-05 | 1532.23 |
| 2004-08-06 | 1523.46 |
| 2004-08-09 | 1518.58 |
| 2004-08-10 | 1540.16 |
| 2004-08-11 | 1522.16 |
| 2004-08-12 | 1526.48 |
| 2004-08-13 | 1547.81 |
| 2004-08-16 | 1546.68 |
| 2004-08-17 | 1557.49 |
| 2004-08-18 | 1543.13 |
| 2004-08-19 | 1567.78 |
| 2004-08-20 | 1545.35 |
| 2004-08-23 | 1559.21 |
| 2004-08-24 | 1550.49 |
| 2004-08-25 | 1531.35 |
| 2004-08-26 | 1538.57 |
| 2004-08-27 | 1532.48 |
| 2004-08-30 | 1530.82 |
| 2004-08-31 | 1530.43 |
| 2004-09-01 | 1531.40 |
| 2004-09-02 | 1534.73 |
| 2004-09-03 | 1525.96 |
| 2004-09-06 | . |
| 2004-09-07 | 1539.15 |
| 2004-09-08 | 1544.28 |
| 2004-09-09 | 1539.15 |
| 2004-09-10 | 1557.20 |
| 2004-09-13 | 1563.34 |
| 2004-09-14 | 1557.14 |
| 2004-09-15 | 1531.14 |
| 2004-09-16 | 1544.76 |
| 2004-09-17 | 1551.84 |
| 2004-09-20 | 1550.21 |
| 2004-09-21 | 1569.84 |
| 2004-09-22 | 1559.40 |
| 2004-09-23 | 1556.28 |
| 2004-09-24 | 1564.66 |
| 2004-09-27 | 1555.20 |
| 2004-09-28 | 1564.26 |
| 2004-09-29 | 1575.26 |
| 2004-09-30 | 1581.34 |
| 2004-10-01 | 1615.06 |
| 2004-10-04 | 1611.70 |
| 2004-10-05 | 1624.16 |
| 2004-10-06 | 1625.61 |
| 2004-10-07 | 1623.44 |
| 2004-10-08 | 1638.49 |
| 2004-10-11 | 1610.18 |
| 2004-10-12 | 1600.75 |
| 2004-10-13 | 1573.84 |
| 2004-10-14 | 1577.50 |
| 2004-10-15 | 1589.79 |
| 2004-10-18 | 1591.55 |
| 2004-10-19 | 1606.37 |
| 2004-10-20 | 1600.04 |
| 2004-10-21 | 1600.60 |
| 2004-10-22 | 1607.28 |
| 2004-10-25 | 1604.33 |
| 2004-10-26 | 1602.38 |
| 2004-10-27 | 1623.93 |
| 2004-10-28 | 1620.88 |
| 2004-10-29 | 1615.48 |
| 2004-11-01 | 1618.59 |
| 2004-11-02 | 1619.80 |
| 2004-11-03 | 1627.70 |
| 2004-11-04 | 1634.67 |
| 2004-11-05 | 1651.78 |
| 2004-11-08 | 1665.55 |
| 2004-11-09 | 1662.79 |
| 2004-11-10 | 1687.36 |
| 2004-11-11 | 1691.14 |
| 2004-11-12 | 1705.23 |
| 2004-11-15 | 1668.19 |
| 2004-11-16 | 1665.52 |
| 2004-11-17 | 1678.85 |
| 2004-11-18 | 1656.54 |
| 2004-11-19 | 1669.56 |
| 2004-11-22 | 1659.03 |
| 2004-11-23 | 1664.57 |
| 2004-11-24 | 1673.05 |
| 2004-11-25 | . |
| 2004-11-26 | 1717.29 |
| 2004-11-29 | 1711.09 |
| 2004-11-30 | 1702.60 |
| 2004-12-01 | 1717.77 |
| 2004-12-02 | 1709.04 |
| 2004-12-03 | 1723.79 |
| 2004-12-06 | 1731.01 |
| 2004-12-07 | 1722.20 |
| 2004-12-08 | 1701.62 |
| 2004-12-09 | 1679.16 |
| 2004-12-10 | 1683.56 |
| 2004-12-13 | 1696.75 |
| 2004-12-14 | 1694.20 |
| 2004-12-15 | 1707.29 |
| 2004-12-16 | 1704.92 |
| 2004-12-17 | 1715.47 |
| 2004-12-20 | 1751.93 |
| 2004-12-21 | 1758.31 |
| 2004-12-22 | 1786.94 |
| 2004-12-23 | 1805.10 |
| 2004-12-24 | . |
| 2004-12-27 | 1831.82 |
| 2004-12-28 | 1833.39 |
| 2004-12-29 | 1843.53 |
| 2004-12-30 | 1855.41 |
| 2004-12-31 | 1850.31 |
| 2005-01-03 | 1857.15 |
| 2005-01-04 | 1831.80 |
| 2005-01-05 | 1805.81 |
| 2005-01-06 | 1791.60 |
| 2005-01-07 | 1772.77 |
| 2005-01-10 | 1790.42 |
| 2005-01-11 | 1794.46 |
| 2005-01-12 | 1791.87 |
| 2005-01-13 | 1802.72 |
| 2005-01-14 | 1770.75 |
| 2005-01-17 | . |
| 2005-01-18 | 1784.19 |
| 2005-01-19 | 1767.48 |
| 2005-01-20 | 1758.83 |
| 2005-01-21 | 1776.99 |
| 2005-01-24 | 1760.96 |
| 2005-01-25 | 1750.17 |
| 2005-01-26 | 1787.26 |
| 2005-01-27 | 1784.58 |
| 2005-01-28 | 1787.93 |
| 2005-01-31 | 1802.73 |
| 2005-02-01 | 1804.19 |
| 2005-02-02 | 1846.18 |
| 2005-02-03 | 1878.71 |
| 2005-02-04 | 1969.18 |
| 2005-02-07 | 1931.12 |
| 2005-02-08 | 1952.83 |
| 2005-02-09 | 1956.12 |
| 2005-02-10 | 1953.77 |
| 2005-02-11 | 1978.14 |
| 2005-02-14 | 2034.05 |
| 2005-02-15 | 2034.62 |
| 2005-02-16 | 2039.79 |
| 2005-02-17 | 2074.84 |
| 2005-02-18 | 2032.76 |
| 2005-02-21 | . |
| 2005-02-22 | 2010.86 |
| 2005-02-23 | 2005.65 |
| 2005-02-24 | 2023.69 |
| 2005-02-25 | 2030.26 |
| 2005-02-28 | 2028.81 |
| 2005-03-01 | 2015.96 |
| 2005-03-02 | 1989.71 |
| 2005-03-03 | 2004.84 |
| 2005-03-04 | 2032.30 |
| 2005-03-07 | 2028.42 |
| 2005-03-08 | 2019.08 |
| 2005-03-09 | 2015.29 |
| 2005-03-10 | 1985.91 |
| 2005-03-11 | 1987.12 |
| 2005-03-14 | 1955.14 |
| 2005-03-15 | 1956.29 |
| 2005-03-16 | 1938.82 |
| 2005-03-17 | 1943.94 |
| 2005-03-18 | 1957.11 |
| 2005-03-21 | 1938.26 |
| 2005-03-22 | 1959.96 |
| 2005-03-23 | 1916.40 |
| 2005-03-24 | 1923.23 |
| 2005-03-25 | . |
| 2005-03-28 | 1909.73 |
| 2005-03-29 | 1902.02 |
| 2005-03-30 | 1922.45 |
| 2005-03-31 | 1920.02 |
| 2005-04-01 | 1930.37 |
| 2005-04-04 | 1938.94 |
| 2005-04-05 | 1914.50 |
| 2005-04-06 | 1940.72 |
| 2005-04-07 | 1953.53 |
| 2005-04-08 | 1961.70 |
| 2005-04-11 | 1964.97 |
| 2005-04-12 | 1958.16 |
| 2005-04-13 | 1966.53 |
| 2005-04-14 | 1932.75 |
| 2005-04-15 | 1913.49 |
| 2005-04-18 | 1888.42 |
| 2005-04-19 | 1913.46 |
| 2005-04-20 | 1914.49 |
| 2005-04-21 | 1925.94 |
| 2005-04-22 | 1934.95 |
| 2005-04-25 | 1930.35 |
| 2005-04-26 | 1923.75 |
| 2005-04-27 | 1900.94 |
| 2005-04-28 | 1889.16 |
| 2005-04-29 | 1856.19 |
| 2005-05-02 | 1865.83 |
| 2005-05-03 | 1908.29 |
| 2005-05-04 | 1909.23 |
| 2005-05-05 | 1915.76 |
| 2005-05-06 | 1893.31 |
| 2005-05-09 | 1873.95 |
| 2005-05-10 | 1880.36 |
| 2005-05-11 | 1868.49 |
| 2005-05-12 | 1851.98 |
| 2005-05-13 | 1839.46 |
| 2005-05-16 | 1838.36 |
| 2005-05-17 | 1855.22 |
| 2005-05-18 | 1881.03 |
| 2005-05-19 | 1858.79 |
| 2005-05-20 | 1841.53 |
| 2005-05-23 | 1856.95 |
| 2005-05-24 | 1838.31 |
| 2005-05-25 | 1831.40 |
| 2005-05-26 | 1822.34 |
| 2005-05-27 | 1826.15 |
| 2005-05-30 | . |
| 2005-05-31 | 1822.63 |
| 2005-06-01 | 1834.81 |
| 2005-06-02 | 1836.42 |
| 2005-06-03 | 1828.96 |
| 2005-06-06 | 1832.55 |
| 2005-06-07 | 1834.80 |
| 2005-06-08 | 1840.12 |
| 2005-06-09 | 1802.14 |
| 2005-06-10 | 1803.36 |
| 2005-06-13 | 1787.82 |
| 2005-06-14 | 1790.78 |
| 2005-06-15 | 1797.24 |
| 2005-06-16 | 1809.68 |
| 2005-06-17 | 1846.08 |
| 2005-06-20 | 1812.13 |
| 2005-06-21 | 1813.00 |
| 2005-06-22 | 1792.98 |
| 2005-06-23 | 1814.46 |
| 2005-06-24 | 1799.36 |
| 2005-06-27 | 1799.84 |
| 2005-06-28 | 1802.97 |
| 2005-06-29 | 1800.40 |
| 2005-06-30 | 1786.63 |
| 2005-07-01 | 1762.03 |
| 2005-07-04 | . |
| 2005-07-05 | 1768.17 |
| 2005-07-06 | 1775.43 |
| 2005-07-07 | 1752.82 |
| 2005-07-08 | 1778.83 |
| 2005-07-11 | 1820.61 |
| 2005-07-12 | 1829.79 |
| 2005-07-13 | 1825.22 |
| 2005-07-14 | 1849.04 |
| 2005-07-15 | 1857.35 |
| 2005-07-18 | 1911.19 |
| 2005-07-19 | 1901.38 |
| 2005-07-20 | 1936.05 |
| 2005-07-21 | 1943.98 |
| 2005-07-22 | 1942.45 |
| 2005-07-25 | 1928.29 |
| 2005-07-26 | 1890.52 |
| 2005-07-27 | 1906.55 |
| 2005-07-28 | 1938.54 |
| 2005-07-29 | 1937.96 |
| 2005-08-01 | 1934.10 |
| 2005-08-02 | 1957.57 |
| 2005-08-03 | 1974.70 |
| 2005-08-04 | 1987.91 |
| 2005-08-05 | 1992.70 |
| 2005-08-08 | 2024.32 |
| 2005-08-09 | 2033.93 |
| 2005-08-10 | 2032.25 |
| 2005-08-11 | 2048.32 |
| 2005-08-12 | 2036.99 |
| 2005-08-15 | 2030.10 |
| 2005-08-16 | 2011.68 |
| 2005-08-17 | 1994.40 |
| 2005-08-18 | 1965.21 |
| 2005-08-19 | 1969.71 |
| 2005-08-22 | 1996.50 |
| 2005-08-23 | 1984.86 |
| 2005-08-24 | 1980.13 |
| 2005-08-25 | 1963.83 |
| 2005-08-26 | 1966.56 |
| 2005-08-29 | 1955.57 |
| 2005-08-30 | 1935.99 |
| 2005-08-31 | 1974.19 |
| 2005-09-01 | 2028.41 |
| 2005-09-02 | 2031.70 |
| 2005-09-05 | . |
| 2005-09-06 | 2039.84 |
| 2005-09-07 | 2078.49 |
| 2005-09-08 | 2067.08 |
| 2005-09-09 | 2061.40 |
| 2005-09-12 | 2036.59 |
| 2005-09-13 | 2016.12 |
| 2005-09-14 | 2036.49 |
| 2005-09-15 | 2041.03 |
| 2005-09-16 | 2053.73 |
| 2005-09-19 | 2039.71 |
| 2005-09-20 | 2035.48 |
| 2005-09-21 | 2035.57 |
| 2005-09-22 | 2028.51 |
| 2005-09-23 | 2021.88 |
| 2005-09-26 | 2016.60 |
| 2005-09-27 | 2006.63 |
| 2005-09-28 | 2018.00 |
| 2005-09-29 | 2030.71 |
| 2005-09-30 | 2048.78 |
| 2005-10-03 | 2042.15 |
| 2005-10-04 | 2044.92 |
| 2005-10-05 | 2035.26 |
| 2005-10-06 | 2044.54 |
| 2005-10-07 | 2050.87 |
| 2005-10-10 | 2038.24 |
| 2005-10-11 | 2032.29 |
| 2005-10-12 | 2034.70 |
| 2005-10-13 | 1982.13 |
| 2005-10-14 | 1987.08 |
| 2005-10-17 | 1983.55 |
| 2005-10-18 | 1942.44 |
| 2005-10-19 | 1922.60 |
| 2005-10-20 | 1908.41 |
| 2005-10-21 | 1907.34 |
| 2005-10-24 | 1944.00 |
| 2005-10-25 | 1963.01 |
| 2005-10-26 | 1954.57 |
| 2005-10-27 | 1953.14 |
| 2005-10-28 | 1940.48 |
| 2005-10-31 | 1935.25 |
| 2005-11-01 | 1966.25 |
| 2005-11-02 | 1959.40 |
| 2005-11-03 | 1933.44 |
| 2005-11-04 | 1889.54 |
| 2005-11-07 | 1889.40 |
| 2005-11-08 | 1887.68 |
| 2005-11-09 | 1885.81 |
| 2005-11-10 | 1880.76 |
| 2005-11-11 | 1883.04 |
| 2005-11-14 | 1898.34 |
| 2005-11-15 | 1879.04 |
| 2005-11-16 | 1870.95 |
| 2005-11-17 | 1896.15 |
| 2005-11-18 | 1918.55 |
| 2005-11-21 | 1904.60 |
| 2005-11-22 | 1896.94 |
| 2005-11-23 | 1927.58 |
| 2005-11-24 | . |
| 2005-11-25 | 1922.35 |
| 2005-11-28 | 1944.59 |
| 2005-11-29 | 1956.49 |
| 2005-11-30 | 1960.84 |
| 2005-12-01 | 1985.48 |
| 2005-12-02 | 1977.11 |
| 2005-12-05 | 1983.02 |
| 2005-12-06 | 1995.46 |
| 2005-12-07 | 1998.68 |
| 2005-12-08 | 2010.23 |
| 2005-12-09 | 2007.56 |
| 2005-12-12 | 2046.54 |
| 2005-12-13 | 2049.77 |
| 2005-12-14 | 2056.30 |
| 2005-12-15 | 2040.49 |
| 2005-12-16 | 2046.26 |
| 2005-12-19 | 2055.34 |
| 2005-12-20 | 2048.12 |
| 2005-12-21 | 2032.74 |
| 2005-12-22 | 2036.97 |
| 2005-12-23 | 2039.26 |
| 2005-12-26 | . |
| 2005-12-27 | 2045.72 |
| 2005-12-28 | 2059.49 |
| 2005-12-29 | 2053.12 |
| 2005-12-30 | 2046.95 |
| 2006-01-02 | . |
| 2006-01-03 | 2126.26 |
| 2006-01-04 | 2159.50 |
| 2006-01-05 | 2152.36 |
| 2006-01-06 | 2161.97 |
| 2006-01-09 | 2168.70 |
| 2006-01-10 | 2174.50 |
| 2006-01-11 | 2181.45 |
| 2006-01-12 | 2134.56 |
| 2006-01-13 | 2116.44 |
| 2006-01-16 | . |
| 2006-01-17 | 2095.69 |
| 2006-01-18 | 2100.44 |
| 2006-01-19 | 2151.47 |
| 2006-01-20 | 2124.19 |
| 2006-01-23 | 2143.66 |
| 2006-01-24 | 2133.80 |
| 2006-01-25 | 2159.49 |
| 2006-01-26 | 2159.44 |
| 2006-01-27 | 2214.88 |
| 2006-01-30 | 2224.70 |
| 2006-01-31 | 2230.43 |
| 2006-02-01 | 2237.79 |
| 2006-02-02 | 2231.11 |
| 2006-02-03 | 2208.54 |
| 2006-02-06 | 2220.73 |
| 2006-02-07 | 2204.32 |
| 2006-02-08 | 2176.18 |
| 2006-02-09 | 2187.33 |
| 2006-02-10 | 2160.56 |
| 2006-02-13 | 2169.20 |
| 2006-02-14 | 2160.00 |
| 2006-02-15 | 2186.43 |
| 2006-02-16 | 2207.40 |
| 2006-02-17 | 2221.39 |
| 2006-02-20 | . |
| 2006-02-21 | 2206.14 |
| 2006-02-22 | 2203.31 |
| 2006-02-23 | 2204.77 |
| 2006-02-24 | 2196.66 |
| 2006-02-27 | 2236.16 |
| 2006-02-28 | 2208.88 |
| 2006-03-01 | 2221.40 |
| 2006-03-02 | 2216.64 |
| 2006-03-03 | 2220.02 |
| 2006-03-06 | 2207.17 |
| 2006-03-07 | 2156.09 |
| 2006-03-08 | 2133.60 |
| 2006-03-09 | 2140.77 |
| 2006-03-10 | 2156.45 |
| 2006-03-13 | 2184.66 |
| 2006-03-14 | 2218.50 |
| 2006-03-15 | 2214.34 |
| 2006-03-16 | 2257.01 |
| 2006-03-17 | 2258.65 |
| 2006-03-20 | 2266.59 |
| 2006-03-21 | 2260.89 |
| 2006-03-22 | 2268.33 |
| 2006-03-23 | 2263.47 |
| 2006-03-24 | 2285.51 |
| 2006-03-27 | 2269.08 |
| 2006-03-28 | 2279.28 |
| 2006-03-29 | 2270.02 |
| 2006-03-30 | 2308.14 |
| 2006-03-31 | 2293.30 |
| 2006-04-03 | 2302.51 |
| 2006-04-04 | 2330.92 |
| 2006-04-05 | 2346.78 |
| 2006-04-06 | 2353.44 |
| 2006-04-07 | 2339.87 |
| 2006-04-10 | 2334.06 |
| 2006-04-11 | 2315.79 |
| 2006-04-12 | 2290.90 |
| 2006-04-13 | 2286.63 |
| 2006-04-14 | . |
| 2006-04-17 | 2322.94 |
| 2006-04-18 | 2339.96 |
| 2006-04-19 | 2376.84 |
| 2006-04-20 | 2361.35 |
| 2006-04-21 | 2393.50 |
| 2006-04-24 | 2419.09 |
| 2006-04-25 | 2465.67 |
| 2006-04-26 | 2472.96 |
| 2006-04-27 | 2480.46 |
| 2006-04-28 | 2489.39 |
| 2006-05-01 | 2493.74 |
| 2006-05-02 | 2510.38 |
| 2006-05-03 | 2517.47 |
| 2006-05-04 | 2548.05 |
| 2006-05-05 | 2598.48 |
| 2006-05-08 | 2610.74 |
| 2006-05-09 | 2625.01 |
| 2006-05-10 | 2597.65 |
| 2006-05-11 | 2578.91 |
| 2006-05-12 | 2542.64 |
| 2006-05-15 | 2513.53 |
| 2006-05-16 | 2463.54 |
| 2006-05-17 | 2372.94 |
| 2006-05-18 | 2376.62 |
| 2006-05-19 | 2363.84 |
| 2006-05-22 | 2248.45 |
| 2006-05-23 | 2308.52 |
| 2006-05-24 | 2275.33 |
| 2006-05-25 | 2334.86 |
| 2006-05-26 | 2367.86 |
| 2006-05-29 | . |
| 2006-05-30 | 2335.41 |
| 2006-05-31 | 2359.70 |
| 2006-06-01 | 2364.74 |
| 2006-06-02 | 2379.48 |
| 2006-06-05 | 2379.95 |
| 2006-06-06 | 2303.06 |
| 2006-06-07 | 2292.29 |
| 2006-06-08 | 2200.15 |
| 2006-06-09 | 2232.75 |
| 2006-06-12 | 2189.04 |
| 2006-06-13 | 2122.56 |
| 2006-06-14 | 2125.11 |
| 2006-06-15 | 2180.48 |
| 2006-06-16 | 2167.37 |
| 2006-06-19 | 2184.10 |
| 2006-06-20 | 2198.71 |
| 2006-06-21 | 2213.62 |
| 2006-06-22 | 2233.04 |
| 2006-06-23 | 2228.82 |
| 2006-06-26 | 2243.56 |
| 2006-06-27 | 2250.58 |
| 2006-06-28 | 2220.79 |
| 2006-06-29 | 2258.92 |
| 2006-06-30 | 2314.11 |
| 2006-07-03 | 2336.21 |
| 2006-07-04 | . |
| 2006-07-05 | 2286.83 |
| 2006-07-06 | 2313.44 |
| 2006-07-07 | 2331.75 |
| 2006-07-10 | 2310.00 |
| 2006-07-11 | 2305.02 |
| 2006-07-12 | 2312.97 |
| 2006-07-13 | 2265.49 |
| 2006-07-14 | 2249.43 |
| 2006-07-17 | 2195.35 |
| 2006-07-18 | 2185.11 |
| 2006-07-19 | 2244.08 |
| 2006-07-20 | 2267.16 |
| 2006-07-21 | 2264.41 |
| 2006-07-24 | 2283.63 |
| 2006-07-25 | 2329.95 |
| 2006-07-26 | 2318.00 |
| 2006-07-27 | 2358.25 |
| 2006-07-28 | 2373.90 |
| 2006-07-31 | 2401.30 |
| 2006-08-01 | 2387.17 |
| 2006-08-02 | 2421.94 |
| 2006-08-03 | 2398.18 |
| 2006-08-04 | 2420.05 |
| 2006-08-07 | 2429.93 |
| 2006-08-08 | 2440.47 |
| 2006-08-09 | 2454.56 |
| 2006-08-10 | 2411.71 |
| 2006-08-11 | 2396.40 |
| 2006-08-14 | 2399.03 |
| 2006-08-15 | 2414.74 |
| 2006-08-16 | 2455.28 |
| 2006-08-17 | 2461.41 |
| 2006-08-18 | 2444.95 |
| 2006-08-21 | 2461.23 |
| 2006-08-22 | 2467.54 |
| 2006-08-23 | 2479.19 |
| 2006-08-24 | 2507.13 |
| 2006-08-25 | 2520.18 |
| 2006-08-28 | 2559.93 |
| 2006-08-29 | 2550.03 |
| 2006-08-30 | 2550.55 |
| 2006-08-31 | 2527.23 |
| 2006-09-01 | 2541.41 |
| 2006-09-04 | . |
| 2006-09-05 | 2570.32 |
| 2006-09-06 | 2551.93 |
| 2006-09-07 | 2506.09 |
| 2006-09-08 | 2505.52 |
| 2006-09-11 | 2490.77 |
| 2006-09-12 | 2496.13 |
| 2006-09-13 | 2489.65 |
| 2006-09-14 | 2505.28 |
| 2006-09-15 | 2465.41 |
| 2006-09-18 | 2484.69 |
| 2006-09-19 | 2483.56 |
| 2006-09-20 | 2517.29 |
| 2006-09-21 | 2537.92 |
| 2006-09-22 | 2513.53 |
| 2006-09-25 | 2486.00 |
| 2006-09-26 | 2486.90 |
| 2006-09-27 | 2520.37 |
| 2006-09-28 | 2557.96 |
| 2006-09-29 | 2564.83 |
| 2006-10-02 | 2569.22 |
| 2006-10-03 | 2547.10 |
| 2006-10-04 | 2597.07 |
| 2006-10-05 | 2659.32 |
| 2006-10-06 | 2636.56 |
| 2006-10-09 | 2636.47 |
| 2006-10-10 | 2661.57 |
| 2006-10-11 | 2652.87 |
| 2006-10-12 | 2659.35 |
| 2006-10-13 | 2683.49 |
| 2006-10-16 | 2708.92 |
| 2006-10-17 | 2673.94 |
| 2006-10-18 | 2708.16 |
| 2006-10-19 | 2767.83 |
| 2006-10-20 | 2782.71 |
| 2006-10-23 | 2786.35 |
| 2006-10-24 | 2836.67 |
| 2006-10-25 | 2935.66 |
| 2006-10-26 | 2912.97 |
| 2006-10-27 | 2935.27 |
| 2006-10-30 | 2915.99 |
| 2006-10-31 | 2943.75 |
| 2006-11-01 | 2960.82 |
| 2006-11-02 | 2928.26 |
| 2006-11-03 | 2916.55 |
| 2006-11-06 | 2921.32 |
| 2006-11-07 | 2951.21 |
| 2006-11-08 | 2952.57 |
| 2006-11-09 | 2962.91 |
| 2006-11-10 | 2969.86 |
| 2006-11-13 | 2984.29 |
| 2006-11-14 | 3017.49 |
| 2006-11-15 | 3058.75 |
| 2006-11-16 | 3041.39 |
| 2006-11-17 | 3029.43 |
| 2006-11-20 | 3033.57 |
| 2006-11-21 | 3086.23 |
| 2006-11-22 | 3196.37 |
| 2006-11-23 | . |
| 2006-11-24 | 3199.18 |
| 2006-11-27 | 3145.74 |
| 2006-11-28 | 3134.12 |
| 2006-11-29 | 3235.06 |
| 2006-11-30 | 3253.89 |
| 2006-12-01 | 3205.67 |
| 2006-12-04 | 3313.87 |
| 2006-12-05 | 3316.67 |
| 2006-12-06 | 3360.14 |
| 2006-12-07 | 3336.02 |
| 2006-12-08 | 3333.62 |
| 2006-12-11 | 3383.29 |
| 2006-12-12 | 3360.30 |
| 2006-12-13 | 3391.83 |
| 2006-12-14 | 3402.11 |
| 2006-12-15 | 3401.61 |
| 2006-12-18 | 3397.38 |
| 2006-12-19 | 3392.74 |
| 2006-12-20 | 3416.01 |
| 2006-12-21 | 3417.13 |
| 2006-12-22 | 3420.81 |
| 2006-12-25 | . |
| 2006-12-26 | 3415.48 |
| 2006-12-27 | 3432.62 |
| 2006-12-28 | 3424.75 |
| 2006-12-29 | 3400.68 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 3407.78 |
| 2007-01-04 | 3253.45 |
| 2007-01-05 | 3250.56 |
| 2007-01-08 | 3235.36 |
| 2007-01-09 | 3272.87 |
| 2007-01-10 | 3191.05 |
| 2007-01-11 | 3232.20 |
| 2007-01-12 | 3239.92 |
| 2007-01-15 | . |
| 2007-01-16 | 3230.13 |
| 2007-01-17 | 3232.87 |
| 2007-01-18 | 3235.64 |
| 2007-01-19 | 3252.21 |
| 2007-01-22 | 3282.69 |
| 2007-01-23 | 3283.96 |
| 2007-01-24 | 3343.13 |
| 2007-01-25 | 3294.14 |
| 2007-01-26 | 3222.06 |
| 2007-01-29 | 3251.78 |
| 2007-01-30 | 3261.48 |
| 2007-01-31 | 3314.89 |
| 2007-02-01 | 3288.93 |
| 2007-02-02 | 3271.72 |
| 2007-02-05 | 3288.28 |
| 2007-02-06 | 3281.17 |
| 2007-02-07 | 3371.04 |
| 2007-02-08 | 3374.47 |
| 2007-02-09 | 3375.97 |
| 2007-02-12 | 3367.30 |
| 2007-02-13 | 3419.03 |
| 2007-02-14 | 3515.70 |
| 2007-02-15 | 3531.22 |
| 2007-02-16 | 3540.58 |
| 2007-02-19 | . |
| 2007-02-20 | 3526.52 |
| 2007-02-21 | 3419.53 |
| 2007-02-22 | 3431.18 |
| 2007-02-23 | 3427.41 |
| 2007-02-26 | 3501.08 |
| 2007-02-27 | 3325.73 |
| 2007-02-28 | 3270.74 |
| 2007-03-01 | 3204.72 |
| 2007-03-02 | 3182.47 |
| 2007-03-05 | 3073.04 |
| 2007-03-06 | 3100.90 |
| 2007-03-07 | 3159.35 |
| 2007-03-08 | 3222.43 |
| 2007-03-09 | 3202.00 |
| 2007-03-12 | 3189.31 |
| 2007-03-13 | 3172.70 |
| 2007-03-14 | 3092.81 |
| 2007-03-15 | 3161.35 |
| 2007-03-16 | 3189.21 |
| 2007-03-19 | 3211.74 |
| 2007-03-20 | 3238.45 |
| 2007-03-21 | 3250.47 |
| 2007-03-22 | 3303.96 |
| 2007-03-23 | 3275.10 |
| 2007-03-26 | 3285.35 |
| 2007-03-27 | 3309.76 |
| 2007-03-28 | 3313.81 |
| 2007-03-29 | 3332.36 |
| 2007-03-30 | 3350.99 |
| 2007-04-02 | 3418.56 |
| 2007-04-03 | 3460.27 |
| 2007-04-04 | 3426.72 |
| 2007-04-05 | 3453.61 |
| 2007-04-06 | . |
| 2007-04-09 | 3435.61 |
| 2007-04-10 | 3479.02 |
| 2007-04-11 | 3481.84 |
| 2007-04-12 | 3467.57 |
| 2007-04-13 | 3481.20 |
| 2007-04-16 | 3503.07 |
| 2007-04-17 | 3488.55 |
| 2007-04-18 | 3474.78 |
| 2007-04-19 | 3434.38 |
| 2007-04-20 | 3483.33 |
| 2007-04-23 | 3456.50 |
| 2007-04-24 | 3384.14 |
| 2007-04-25 | 3410.82 |
| 2007-04-26 | 3399.08 |
| 2007-04-27 | 3359.25 |
| 2007-04-30 | 3347.23 |
| 2007-05-01 | 3334.73 |
| 2007-05-02 | 3318.42 |
| 2007-05-03 | 3286.64 |
| 2007-05-04 | 3336.64 |
| 2007-05-07 | 3396.65 |
| 2007-05-08 | 3298.70 |
| 2007-05-09 | 3283.98 |
| 2007-05-10 | 3242.51 |
| 2007-05-11 | 3278.81 |
| 2007-05-14 | 3271.06 |
| 2007-05-15 | 3318.69 |
| 2007-05-16 | 3310.74 |
| 2007-05-17 | 3298.04 |
| 2007-05-18 | 3288.69 |
| 2007-05-21 | 3296.22 |
| 2007-05-22 | 3305.03 |
| 2007-05-23 | 3337.33 |
| 2007-05-24 | 3348.17 |
| 2007-05-25 | 3331.39 |
| 2007-05-28 | . |
| 2007-05-29 | 3405.15 |
| 2007-05-30 | 3351.51 |
| 2007-05-31 | 3374.40 |
| 2007-06-01 | 3385.97 |
| 2007-06-04 | 3380.02 |
| 2007-06-05 | 3360.15 |
| 2007-06-06 | 3253.94 |
| 2007-06-07 | 3217.68 |
| 2007-06-08 | 3232.21 |
| 2007-06-11 | 3266.34 |
| 2007-06-12 | 3235.10 |
| 2007-06-13 | 3253.20 |
| 2007-06-14 | 3309.77 |
| 2007-06-15 | 3322.74 |
| 2007-06-18 | 3329.59 |
| 2007-06-19 | 3315.50 |
| 2007-06-20 | 3316.76 |
| 2007-06-21 | 3299.23 |
| 2007-06-22 | 3268.65 |
| 2007-06-25 | 3251.27 |
| 2007-06-26 | 3221.72 |
| 2007-06-27 | 3186.20 |
| 2007-06-28 | 3229.29 |
| 2007-06-29 | 3248.72 |
| 2007-07-02 | 3270.04 |
| 2007-07-03 | 3308.50 |
| 2007-07-04 | . |
| 2007-07-05 | 3303.96 |
| 2007-07-06 | 3322.37 |
| 2007-07-09 | 3357.82 |
| 2007-07-10 | 3317.63 |
| 2007-07-11 | 3354.90 |
| 2007-07-12 | 3416.20 |
| 2007-07-13 | 3443.00 |
| 2007-07-16 | 3413.70 |
| 2007-07-17 | 3424.03 |
| 2007-07-18 | 3416.70 |
| 2007-07-19 | 3474.09 |
| 2007-07-20 | 3435.98 |
| 2007-07-23 | 3477.39 |
| 2007-07-24 | 3422.58 |
| 2007-07-25 | 3395.40 |
| 2007-07-26 | 3375.74 |
| 2007-07-27 | 3342.91 |
| 2007-07-30 | 3369.46 |
| 2007-07-31 | 3412.00 |
| 2007-08-01 | 3364.87 |
| 2007-08-02 | 3361.08 |
| 2007-08-03 | 3381.15 |
| 2007-08-06 | 3353.50 |
| 2007-08-07 | 3371.58 |
| 2007-08-08 | 3404.86 |
| 2007-08-09 | 3315.52 |
| 2007-08-10 | 3165.09 |
| 2007-08-13 | 3231.58 |
| 2007-08-14 | 3168.81 |
| 2007-08-15 | 3150.89 |
| 2007-08-16 | 2949.20 |
| 2007-08-17 | 3000.76 |
| 2007-08-20 | 3023.72 |
| 2007-08-21 | 3043.54 |
| 2007-08-22 | 3098.79 |
| 2007-08-23 | 3104.11 |
| 2007-08-24 | 3138.07 |
| 2007-08-27 | 3139.85 |
| 2007-08-28 | 3084.92 |
| 2007-08-29 | 3134.89 |
| 2007-08-30 | 3167.48 |
| 2007-08-31 | 3224.50 |
| 2007-09-03 | . |
| 2007-09-04 | 3231.37 |
| 2007-09-05 | 3190.51 |
| 2007-09-06 | 3225.82 |
| 2007-09-07 | 3161.20 |
| 2007-09-10 | 3118.96 |
| 2007-09-11 | 3157.29 |
| 2007-09-12 | 3158.49 |
| 2007-09-13 | 3177.07 |
| 2007-09-14 | 3134.64 |
| 2007-09-17 | 3055.27 |
| 2007-09-18 | 3164.40 |
| 2007-09-19 | 3256.44 |
| 2007-09-20 | 3313.89 |
| 2007-09-21 | 3361.26 |
| 2007-09-24 | 3415.53 |
| 2007-09-25 | 3355.17 |
| 2007-09-26 | 3508.14 |
| 2007-09-27 | 3490.66 |
| 2007-09-28 | 3509.95 |
| 2007-10-01 | 3526.69 |
| 2007-10-02 | 3480.86 |
| 2007-10-03 | 3512.05 |
| 2007-10-04 | 3487.37 |
| 2007-10-05 | 3528.56 |
| 2007-10-08 | 3511.68 |
| 2007-10-09 | 3523.23 |
| 2007-10-10 | 3527.22 |
| 2007-10-11 | 3570.25 |
| 2007-10-12 | 3557.83 |
| 2007-10-15 | 3507.88 |
| 2007-10-16 | 3463.70 |
| 2007-10-17 | 3518.66 |
| 2007-10-18 | 3511.29 |
| 2007-10-19 | 3469.03 |
| 2007-10-22 | 3376.97 |
| 2007-10-23 | 3543.27 |
| 2007-10-24 | 3564.69 |
| 2007-10-25 | 3571.47 |
| 2007-10-26 | 3610.84 |
| 2007-10-29 | 3595.10 |
| 2007-10-30 | 3558.59 |
| 2007-10-31 | 3659.95 |
| 2007-11-01 | 3592.07 |
| 2007-11-02 | 3579.39 |
| 2007-11-05 | 3585.53 |
| 2007-11-06 | 3653.86 |
| 2007-11-07 | 3647.56 |
| 2007-11-08 | 3656.55 |
| 2007-11-09 | 3594.57 |
| 2007-11-12 | 3529.99 |
| 2007-11-13 | 3488.68 |
| 2007-11-14 | 3523.32 |
| 2007-11-15 | 3479.46 |
| 2007-11-16 | 3436.29 |
| 2007-11-19 | 3375.21 |
| 2007-11-20 | 3448.70 |
| 2007-11-21 | 3378.38 |
| 2007-11-22 | . |
| 2007-11-23 | 3344.07 |
| 2007-11-26 | 3356.18 |
| 2007-11-27 | 3363.72 |
| 2007-11-28 | 3354.66 |
| 2007-11-29 | 3382.17 |
| 2007-11-30 | 3410.93 |
| 2007-12-03 | 3385.47 |
| 2007-12-04 | 3352.07 |
| 2007-12-05 | 3357.29 |
| 2007-12-06 | 3325.38 |
| 2007-12-07 | 3377.60 |
| 2007-12-10 | 3362.69 |
| 2007-12-11 | 3349.16 |
| 2007-12-12 | 3332.86 |
| 2007-12-13 | 3263.72 |
| 2007-12-14 | 3190.18 |
| 2007-12-17 | 3154.30 |
| 2007-12-18 | 3112.73 |
| 2007-12-19 | 3060.85 |
| 2007-12-20 | 3007.89 |
| 2007-12-21 | 3039.22 |
| 2007-12-24 | 3045.99 |
| 2007-12-25 | . |
| 2007-12-26 | 3066.93 |
| 2007-12-27 | 3018.16 |
| 2007-12-28 | 2992.23 |
| 2007-12-31 | 2975.14 |
| 2008-01-01 | . |
| 2008-01-02 | 3039.66 |
| 2008-01-03 | 3016.41 |
| 2008-01-04 | 2953.79 |
| 2008-01-07 | 2848.92 |
| 2008-01-08 | 2868.90 |
| 2008-01-09 | 2814.31 |
| 2008-01-10 | 2798.38 |
| 2008-01-11 | 2790.67 |
| 2008-01-14 | 2805.66 |
| 2008-01-15 | 2710.74 |
| 2008-01-16 | 2599.14 |
| 2008-01-17 | 2585.99 |
| 2008-01-18 | 2610.88 |
| 2008-01-21 | . |
| 2008-01-22 | 2496.82 |
| 2008-01-23 | 2431.93 |
| 2008-01-24 | 2586.63 |
| 2008-01-25 | 2591.08 |
| 2008-01-28 | 2593.56 |
| 2008-01-29 | 2669.75 |
#2008-01-30|2679.40
#2008-01-31|2670.37
#2008-02-01|2753.30
#2008-02-04|2813.44
#2008-02-05|2663.15
#2008-02-06|2703.41
#2008-02-07|2621.63
#2008-02-08|2646.78
#2008-02-11|2618.27
#2008-02-12|2740.16
#2008-02-13|2751.58
#2008-02-14|2787.11
#2008-02-15|2753.92
#2008-02-18| .
#2008-02-19|2804.31
#2008-02-20|2770.68
#2008-02-21|2832.11
#2008-02-22|2811.13
#2008-02-25|2803.73
#2008-02-26|2867.34
#2008-02-27|2936.71
#2008-02-28|2902.80
#2008-02-29|2884.85
#2008-03-03|2856.91
#2008-03-04|2832.20
#2008-03-05|2911.46
#2008-03-06|2902.16
#2008-03-07|2852.81
#2008-03-10|2784.70
#2008-03-11|2821.76
#2008-03-12|2897.59
#2008-03-13|2893.61
#2008-03-14|2924.42
#2008-03-17|2904.55
#2008-03-18|2942.22
#2008-03-19|2917.94
#2008-03-20|2857.33
#2008-03-21| .
#2008-03-24|2853.25
#2008-03-25|2938.35
#2008-03-26|3017.52
#2008-03-27|3092.18
#2008-03-28|3131.78
#2008-03-31|3175.28
#2008-04-01|3157.44
#2008-04-02|3184.51
#2008-04-03|3168.58
#2008-04-04|3179.41
#2008-04-07|3210.38
#2008-04-08|3226.34
#2008-04-09|3215.81
#2008-04-10|3173.14
#2008-04-11|3159.62
#2008-04-14|3120.32
#2008-04-15|3128.28
#2008-04-16|3250.68
#2008-04-17|3189.42
#2008-04-18|3214.62
#2008-04-21|3185.77
#2008-04-22|3238.32
#2008-04-23|3169.38
#2008-04-24|3081.91
#2008-04-25|3097.19
#2008-04-28|3124.02
#2008-04-29|3081.20
#2008-04-30|3111.62
#2008-05-01|3087.94
#2008-05-02|3101.23
#2008-05-05|3123.53
#2008-05-06|3167.85
#2008-05-07|3126.12
#2008-05-08|3149.63
#2008-05-09|3124.86
#2008-05-12|3152.61
#2008-05-13|3134.37
#2008-05-14|3182.22
#2008-05-15|3187.01
#2008-05-16|3205.74
#2008-05-19|3220.24
#2008-05-20|3159.51
#2008-05-21|3194.71
#2008-05-22|3179.07
#2008-05-23|3069.24
#2008-05-26| .
#2008-05-27|3046.04
#2008-05-28|3078.19
#2008-05-29|3039.47
#2008-05-30|3035.46
#2008-06-02|3005.74
#2008-06-03|3037.99
#2008-06-04|3018.74
#2008-06-05|3004.27
#2008-06-06|2984.02
#2008-06-09|2932.57
#2008-06-10|2796.82
#2008-06-11|2780.87
#2008-06-12|2776.40
#2008-06-13|2772.14
#2008-06-16|2786.13
#2008-06-17|2840.69
#2008-06-18|2773.73
#2008-06-19|2799.41
#2008-06-20|2813.34
#2008-06-23|2729.69
#2008-06-24|2746.84
#2008-06-25|2776.05
#2008-06-26|2746.79
#2008-06-27|2774.12
#2008-06-30|2728.80
#2008-07-01|2653.43
#2008-07-02|2648.68
#2008-07-03|2547.74
#2008-07-04| .
#2008-07-07|2501.08
#2008-07-08|2456.69
#2008-07-09|2530.96
#2008-07-10|2519.69
#2008-07-11|2467.57
#2008-07-14|2473.11
#2008-07-15|2412.27
#2008-07-16|2404.81
#2008-07-17|2473.48
#2008-07-18|2503.88
#2008-07-21|2549.97
#2008-07-22|2549.29
#2008-07-23|2584.72
#2008-07-24|2418.12
#2008-07-25|2385.80
#2008-07-28|2369.14
#2008-07-29|2328.73
#2008-07-30|2387.74
#2008-07-31|2374.61
#2008-08-01|2328.15
#2008-08-04|2297.32
#2008-08-05|2311.67
#2008-08-06|2354.09
#2008-08-07|2343.99
#2008-08-08|2302.91
#2008-08-11|2332.49
#2008-08-12|2330.54
#2008-08-13|2290.56
#2008-08-14|2312.12
#2008-08-15|2265.14
#2008-08-18|2283.44
#2008-08-19|2194.97
#2008-08-20|2213.11
#2008-08-21|2262.23
#2008-08-22|2284.15
#2008-08-25|2265.31
#2008-08-26|2248.93
#2008-08-27|2267.70
#2008-08-28|2293.14
#2008-08-29|2281.19
#2008-09-01| .
#2008-09-02|2212.07
#2008-09-03|2175.84
#2008-09-04|2125.31
#2008-09-05|2056.85
#2008-09-08|2074.02
#2008-09-09|2015.28
#2008-09-10|1999.29
#2008-09-11|1978.63
#2008-09-12|2059.94
#2008-09-15|2000.12
#2008-09-16|2001.90
#2008-09-17|1924.63
#2008-09-18|1924.05
#2008-09-19|2045.60
#2008-09-22|2065.50
#2008-09-23|2042.64
#2008-09-24|2043.66
#2008-09-25|2083.89
#2008-09-26|2069.99
#2008-09-29|1969.07
#2008-09-30|1976.89
#2008-10-01|1937.61
#2008-10-02|1837.48
#2008-10-03|1853.85
#2008-10-06|1683.64
#2008-10-07|1641.68
#2008-10-08|1601.71
#2008-10-09|1549.39
#2008-10-10|1423.30
#2008-10-13|1569.29
#2008-10-14|1587.04
#2008-10-15|1485.30
#2008-10-16|1417.42
#2008-10-17|1427.22
#2008-10-20|1434.20
#2008-10-21|1419.87
#2008-10-22|1323.35
#2008-10-23|1305.14
#2008-10-24|1216.34
#2008-10-27|1133.50
#2008-10-28|1167.90
#2008-10-29|1268.25
#2008-10-30|1313.16
#2008-10-31|1307.02
#2008-11-03|1340.92
#2008-11-04|1504.67
#2008-11-05|1458.71
#2008-11-06|1327.60
#2008-11-07|1359.23
#2008-11-10|1375.49
#2008-11-11|1295.60
#2008-11-12|1250.45
#2008-11-13|1283.28
#2008-11-14|1305.26
#2008-11-17|1292.21
#2008-11-18|1285.33
#2008-11-19|1250.31
#2008-11-20|1219.28
#2008-11-21|1225.73
#2008-11-24|1340.44
#2008-11-25|1359.82
#2008-11-26|1381.11
#2008-11-27| .
#2008-11-28|1344.85
#2008-12-01|1298.73
#2008-12-02|1383.17
#2008-12-03|1389.42
#2008-12-04|1396.36
#2008-12-05|1334.73
#2008-12-08|1416.59
#2008-12-09|1468.06
#2008-12-10|1504.41
#2008-12-11|1518.26
#2008-12-12|1499.56
#2008-12-15|1541.39
#2008-12-16|1564.85
#2008-12-17|1600.53
#2008-12-18|1604.43
#2008-12-19|1499.48
#2008-12-22|1468.83
#2008-12-23|1457.69
#2008-12-24|1462.34
#2008-12-25| .
#2008-12-26|1469.40
#2008-12-29|1468.68
#2008-12-30|1469.17
#2008-12-31|1443.82
#2009-01-01| .
#2009-01-02|1525.33
#2009-01-05|1527.59
#2009-01-06|1552.49
#2009-01-07|1534.55
#2009-01-08|1533.26
#2009-01-09|1483.11
#2009-01-12|1449.26
#2009-01-13|1407.03
#2009-01-14|1371.33
#2009-01-15|1332.94
#2009-01-16|1342.27
#2009-01-19| .
#2009-01-20|1269.98
#2009-01-21|1272.51
#2009-01-22|1246.13
#2009-01-23|1212.49
#2009-01-26|1291.24
#2009-01-27|1297.22
#2009-01-28|1326.83
#2009-01-29|1282.95
#2009-01-30|1253.69
#2009-02-02|1229.76
#2009-02-03|1234.16
#2009-02-04|1268.67
#2009-02-05|1266.13
#2009-02-06|1294.08
#2009-02-09|1303.84
#2009-02-10|1305.33
#2009-02-11|1284.73
#2009-02-12|1241.60
#2009-02-13|1281.56
#2009-02-16| .
#2009-02-17|1180.11
#2009-02-18|1168.03
#2009-02-19|1168.82
#2009-02-20|1123.20
#2009-02-23|1115.71
#2009-02-24|1110.99
#2009-02-25|1092.43
#2009-02-26|1143.05
#2009-02-27|1139.55
#2009-03-02|1046.32
#2009-03-03|1005.77
#2009-03-04|1045.66
#2009-03-05| 993.70
#2009-03-06|1008.42
#2009-03-09| 990.24
#2009-03-10|1050.46
#2009-03-11|1048.88
#2009-03-12|1062.14
#2009-03-13|1049.72
#2009-03-16|1070.28
#2009-03-17|1054.02
#2009-03-18|1069.74
#2009-03-19|1140.56
#2009-03-20|1151.83
#2009-03-23|1197.94
#2009-03-24|1178.21
#2009-03-25|1155.77
#2009-03-26|1144.40
#2009-03-27|1115.18
#2009-03-30|1058.08
#2009-03-31|1079.81
#2009-04-01|1101.77
#2009-04-02|1190.69
#2009-04-03|1227.51
#2009-04-06|1217.34
#2009-04-07|1205.57
#2009-04-08|1241.23
#2009-04-09|1276.32
#2009-04-10| .
#2009-04-13|1287.15
#2009-04-14|1320.02
#2009-04-15|1345.73
#2009-04-16|1342.62
#2009-04-17|1338.22
#2009-04-20|1283.64
#2009-04-21|1301.29
#2009-04-22|1326.13
#2009-04-23|1343.61
#2009-04-24|1379.50
#2009-04-27|1364.34
#2009-04-28|1332.11
#2009-04-29|1363.48
#2009-04-30|1380.38
#2009-05-01|1380.59
#2009-05-04|1411.61
#2009-05-05|1421.33
#2009-05-06|1445.44
#2009-05-07|1445.44
#2009-05-08|1479.56
#2009-05-11|1480.51
#2009-05-12|1484.48
#2009-05-13|1432.39
#2009-05-14|1441.30
#2009-05-15|1428.52
#2009-05-18|1434.51
#2009-05-19|1483.84
#2009-05-20|1533.11
#2009-05-21|1493.32
#2009-05-22|1526.11
#2009-05-25| .
#2009-05-26|1531.25
#2009-05-27|1565.54
#2009-05-28|1570.38
#2009-05-29|1583.74
#2009-06-01|1624.80
#2009-06-02|1662.91
#2009-06-03|1630.39
#2009-06-04|1628.78
#2009-06-05|1613.53
#2009-06-08|1560.52
#2009-06-09|1594.12
#2009-06-10|1620.82
#2009-06-11|1631.23
#2009-06-12|1604.67
#2009-06-15|1554.90
#2009-06-16|1571.32
#2009-06-17|1514.42
#2009-06-18|1531.20
#2009-06-19|1538.82
#2009-06-22|1503.10
#2009-06-23|1503.54
#2009-06-24|1547.55
#2009-06-25|1542.47
#2009-06-26|1548.67
#2009-06-29|1553.35
#2009-06-30|1545.66
#2009-07-01|1594.90
#2009-07-02|1552.74
#2009-07-03| .
#2009-07-06|1496.34
#2009-07-07|1498.65
#2009-07-08|1454.05
#2009-07-09|1464.94
#2009-07-10|1447.58
#2009-07-13|1468.69
#2009-07-14|1494.46
#2009-07-15|1538.24
#2009-07-16|1547.41
#2009-07-17|1555.79
#2009-07-20|1577.47
#2009-07-21|1594.81
#2009-07-22|1614.98
#2009-07-23|1659.69
#2009-07-24|1655.24
#2009-07-27|1656.41
#2009-07-28|1629.09
#2009-07-29|1597.33
#2009-07-30|1636.75
#2009-07-31|1627.51
#2009-08-03|1688.61
#2009-08-04|1692.19
#2009-08-05|1679.11
#2009-08-06|1681.17
#2009-08-07|1669.95
#2009-08-10|1661.31
#2009-08-11|1642.28
#2009-08-12|1647.87
#2009-08-13|1683.07
#2009-08-14|1673.39
#2009-08-17|1636.63
#2009-08-18|1665.86
#2009-08-19|1676.84
#2009-08-20|1709.23
#2009-08-21|1781.44
#2009-08-24|1823.00
#2009-08-25|1821.03
#2009-08-26|1802.83
#2009-08-27|1786.88
#2009-08-28|1829.86
#2009-08-31|1812.35
#2009-09-01|1788.41
#2009-09-02|1763.06
#2009-09-03|1776.38
#2009-09-04|1789.02
#2009-09-07| .
#2009-09-08|1881.22
#2009-09-09|1897.40
#2009-09-10|1893.71
#2009-09-11|1936.62
#2009-09-14|1920.84
#2009-09-15|1943.93
#2009-09-16|1985.47
#2009-09-17|1989.14
#2009-09-18|1991.77
#2009-09-21|1972.47
#2009-09-22|1986.18
#2009-09-23|1999.68
#2009-09-24|1956.64
#2009-09-25|1919.99
#2009-09-28|1946.96
#2009-09-29|1938.00
#2009-09-30|1929.47
#2009-10-01|1887.64
#2009-10-02|1843.13
#2009-10-05|1837.18
#2009-10-06|1889.73
#2009-10-07|1874.18
#2009-10-08|1908.06
#2009-10-09|1887.32
#2009-10-12|1914.11
#2009-10-13|1895.48
#2009-10-14|1938.81
#2009-10-15|1962.11
#2009-10-16|1940.90
#2009-10-19|1943.74
#2009-10-20|1919.34
#2009-10-21|1919.27
#2009-10-22|1879.59
#2009-10-23|1881.15
#2009-10-26|1843.44
#2009-10-27|1804.62
#2009-10-28|1734.55
#2009-10-29|1795.97
#2009-10-30|1729.74
#2009-11-02|1727.14
#2009-11-03|1709.97
#2009-11-04|1749.40
#2009-11-05|1769.39
#2009-11-06|1757.67
#2009-11-09|1780.57
#2009-11-10|1755.67
#2009-11-11|1777.18
#2009-11-12|1755.54
#2009-11-13|1770.71
#2009-11-16|1812.08
#2009-11-17|1803.38
#2009-11-18|1836.47
#2009-11-19|1780.81
#2009-11-20|1785.06
#2009-11-23|1810.27
#2009-11-24|1792.53
#2009-11-25|1809.20
#2009-11-26| .
#2009-11-27|1760.72
#2009-11-30|1741.07
#2009-12-01|1781.50
#2009-12-02|1775.00
#2009-12-03|1766.95
#2009-12-04|1735.84
#2009-12-07|1739.33
#2009-12-08|1713.79
#2009-12-09|1689.50
#2009-12-10|1707.99
#2009-12-11|1702.22
#2009-12-14|1729.10
#2009-12-15|1717.73
#2009-12-16|1740.28
#2009-12-17|1704.66
#2009-12-18|1691.26
#2009-12-21|1702.87
#2009-12-22|1710.16
#2009-12-23|1728.76
#2009-12-24|1731.71
#2009-12-25| .
#2009-12-28|1739.16
#2009-12-29|1741.03
#2009-12-30|1738.47
#2009-12-31|1744.12
#2010-01-01| .
#2010-01-04|1813.52
#2010-01-05|1841.35
#2010-01-06|1843.85
#2010-01-07|1845.73
#2010-01-08|1859.42
#2010-01-11|1882.35
#2010-01-12|1861.93
#2010-01-13|1862.03
#2010-01-14|1870.68
#2010-01-15|1854.01
#2010-01-18| .
#2010-01-19|1872.74
#2010-01-20|1802.93
#2010-01-21|1753.27
#2010-01-22|1752.71
#2010-01-25|1745.27
#2010-01-26|1739.11
#2010-01-27|1708.87
#2010-01-28|1673.44
#2010-01-29|1665.24
#2010-02-01|1683.36
#2010-02-02|1710.52
#2010-02-03|1671.85
#2010-02-04|1583.38
#2010-02-05|1546.21
#2010-02-08|1544.27
#2010-02-09|1559.75
#2010-02-10|1521.23
#2010-02-11|1495.99
#2010-02-12|1502.24
#2010-02-15| .
#2010-02-16|1537.75
#2010-02-17|1547.79
#2010-02-18|1553.17
#2010-02-19|1535.27
#2010-02-22|1560.13
#2010-02-23|1538.13
#2010-02-24|1543.82
#2010-02-25|1523.79
#2010-02-26|1521.30
#2010-03-01|1508.61
#2010-03-02|1517.38
#2010-03-03|1569.59
#2010-03-04|1544.29
#2010-03-05|1569.39
#2010-03-08|1595.35
#2010-03-09|1581.72
#2010-03-10|1603.21
#2010-03-11|1596.80
#2010-03-12|1617.26
#2010-03-15|1606.24
#2010-03-16|1635.38
#2010-03-17|1643.69
#2010-03-18|1621.20
#2010-03-19|1601.53
#2010-03-22|1590.63
#2010-03-23|1595.78
#2010-03-24|1575.99
#2010-03-25|1592.66
#2010-03-26|1656.79
#2010-03-29|1663.20
#2010-03-30|1651.22
#2010-03-31|1676.23
#2010-04-01|1698.75
#2010-04-02| .
#2010-04-05|1694.86
#2010-04-06|1706.21
#2010-04-07|1711.19
#2010-04-08|1703.30
#2010-04-09|1747.46
#2010-04-12|1764.08
#2010-04-13|1751.69
#2010-04-14|1782.32
#2010-04-15|1783.42
#2010-04-16|1748.68
#2010-04-19|1732.96
#2010-04-20|1748.56
#2010-04-21|1729.76
#2010-04-22|1686.01
#2010-04-23|1719.76
#2010-04-26|1734.03
#2010-04-27|1687.33
#2010-04-28|1637.84
#2010-04-29|1683.64
#2010-04-30|1680.97
#2010-05-03|1666.02
#2010-05-04|1575.44
#2010-05-05|1513.92
#2010-05-06|1471.21
#2010-05-07|1411.72
#2010-05-10|1524.25
#2010-05-11|1483.92
#2010-05-12|1498.09
#2010-05-13|1480.43
#2010-05-14|1397.79
#2010-05-17|1360.28
#2010-05-18|1389.96
#2010-05-19|1353.02
#2010-05-20|1320.06
#2010-05-21|1353.31
#2010-05-24|1321.81
#2010-05-25|1266.24
#2010-05-26|1272.77
#2010-05-27|1321.13
#2010-05-28|1329.54
#2010-05-31| .
#2010-06-01|1324.80
#2010-06-02|1301.03
#2010-06-03|1308.50
#2010-06-04|1274.44
#2010-06-07|1242.10
#2010-06-08|1224.62
#2010-06-09|1249.92
#2010-06-10|1296.36
#2010-06-11|1301.47
#2010-06-14|1345.13
#2010-06-15|1353.47
#2010-06-16|1348.63
#2010-06-17|1350.48
#2010-06-18|1364.45
#2010-06-21|1397.03
#2010-06-22|1388.71
#2010-06-23|1376.37
#2010-06-24|1360.32
#2010-06-25|1351.67
#2010-06-28|1377.04
#2010-06-29|1319.16
#2010-06-30|1323.43
#2010-07-01|1321.89
#2010-07-02|1348.43
#2010-07-05| .
#2010-07-06|1362.06
#2010-07-07|1364.30
#2010-07-08|1370.30
#2010-07-09|1385.52
#2010-07-12|1372.79
#2010-07-13|1393.95
#2010-07-14|1394.33
#2010-07-15|1427.55
#2010-07-16|1430.84
#2010-07-19|1419.03
#2010-07-20|1407.05
#2010-07-21|1414.07
#2010-07-22|1435.16
#2010-07-23|1418.93
#2010-07-26|1442.65
#2010-07-27|1465.79
#2010-07-28|1472.36
#2010-07-29|1462.57
#2010-07-30|1450.12
#2010-08-02|1503.17
#2010-08-03|1509.10
#2010-08-04|1498.38
#2010-08-05|1509.84
#2010-08-06|1516.46
#2010-08-09|1522.02
#2010-08-10|1484.74
#2010-08-11|1422.99
#2010-08-12|1389.33
#2010-08-13|1378.07
#2010-08-16|1379.51
#2010-08-17|1408.52
#2010-08-18|1406.79
#2010-08-19|1382.50
#2010-08-20|1355.26
#2010-08-23|1347.70
#2010-08-24|1335.17
#2010-08-25|1310.67
#2010-08-26|1326.70
#2010-08-27|1334.54
#2010-08-30|1323.52
#2010-08-31|1343.07
#2010-09-01|1383.92
#2010-09-02|1394.89
#2010-09-03|1405.11
#2010-09-06| .
#2010-09-07|1383.73
#2010-09-08|1392.22
#2010-09-09|1415.47
#2010-09-10|1421.19
#2010-09-13|1443.41
#2010-09-14|1462.14
#2010-09-15|1470.66
#2010-09-16|1474.99
#2010-09-17|1449.45
#2010-09-20|1472.25
#2010-09-21|1488.00
#2010-09-22|1503.46
#2010-09-23|1484.46
#2010-09-24|1511.80
#2010-09-27|1519.55
#2010-09-28|1532.18
#2010-09-29|1523.81
#2010-09-30|1529.76
#2010-10-01|1522.71
#2010-10-04|1496.58
#2010-10-05|1529.88
#2010-10-06|1532.57
#2010-10-07|1534.44
#2010-10-08|1535.63
#2010-10-11|1524.22
#2010-10-12|1505.72
#2010-10-13|1543.70
#2010-10-14|1559.17
#2010-10-15|1560.22
#2010-10-18|1562.07
#2010-10-19|1533.38
#2010-10-20|1558.38
#2010-10-21|1553.57
#2010-10-22|1530.18
#2010-10-25|1531.63
#2010-10-26|1507.93
#2010-10-27|1500.06
#2010-10-28|1498.70
#2010-10-29|1496.32
#2010-11-01|1495.19
#2010-11-02|1524.13
#2010-11-03|1519.66
#2010-11-04|1552.15
#2010-11-05|1523.07
#2010-11-08|1499.60
#2010-11-09|1520.66
#2010-11-10|1469.10
#2010-11-11|1443.97
#2010-11-12|1450.42
#2010-11-15|1441.86
#2010-11-16|1399.44
#2010-11-17|1401.48
#2010-11-18|1416.50
#2010-11-19|1424.71
#2010-11-22|1393.30
#2010-11-23|1339.36
#2010-11-24|1340.37
#2010-11-25| .
#2010-11-26|1310.28
#2010-11-29|1281.20
#2010-11-30|1255.82
#2010-12-01|1288.30
#2010-12-02|1314.04
#2010-12-03|1363.34
#2010-12-06|1361.89
#2010-12-07|1361.91
#2010-12-08|1343.15
#2010-12-09|1359.59
#2010-12-10|1378.71
#2010-12-13|1405.02
#2010-12-14|1400.84
#2010-12-15|1419.18
#2010-12-16|1417.66
#2010-12-17|1412.86
#2010-12-20|1433.58
#2010-12-21|1470.48
#2010-12-22|1465.07
#2010-12-23|1465.84
#2010-12-24| .
#2010-12-27|1460.35
#2010-12-28|1460.47
#2010-12-29|1475.03
#2010-12-30|1486.82
#2010-12-31|1501.76
#2011-01-03|1512.32
#2011-01-04|1474.97
#2011-01-05|1425.96
#2011-01-06|1417.06
#2011-01-07|1402.63
#2011-01-10|1390.56
#2011-01-11|1427.80
#2011-01-12|1468.35
#2011-01-13|1502.74
#2011-01-14|1494.13
#2011-01-17| .
#2011-01-18|1507.07
#2011-01-19|1498.08
#2011-01-20|1476.48
#2011-01-21|1512.03
#2011-01-24|1518.43
#2011-01-25|1534.48
#2011-01-26|1549.19
#2011-01-27|1553.01
#2011-01-28|1545.77
#2011-01-31|1551.87
#2011-02-01|1584.30
#2011-02-02|1612.49
#2011-02-03|1566.21
#2011-02-04|1573.71
#2011-02-07|1599.01
#2011-02-08|1630.34
#2011-02-09|1634.42
#2011-02-10|1603.42
#2011-02-11|1599.09
#2011-02-14|1601.65
#2011-02-15|1619.24
#2011-02-16|1632.18
#2011-02-17|1635.51
#2011-02-18|1639.45
#2011-02-21| .
#2011-02-22|1597.03
#2011-02-23|1600.51
#2011-02-24|1593.19
#2011-02-25|1647.65
#2011-02-28|1694.06
#2011-03-01|1677.95
#2011-03-02|1669.97
#2011-03-03|1679.05
#2011-03-04|1688.23
#2011-03-07|1706.64
#2011-03-08|1690.75
#2011-03-09|1693.00
#2011-03-10|1649.18
#2011-03-11|1647.24
#2011-03-14|1647.86
#2011-03-15|1619.68
#2011-03-16|1585.16
#2011-03-17|1640.82
#2011-03-18|1670.91
#2011-03-21|1689.18
#2011-03-22|1670.66
#2011-03-23|1667.20
#2011-03-24|1697.51
#2011-03-25|1680.01
#2011-03-28|1695.18
#2011-03-29|1699.83
#2011-03-30|1730.20
#2011-03-31|1751.88
#2011-04-01|1751.33
#2011-04-04|1771.17
#2011-04-05|1763.14
#2011-04-06|1789.44
#2011-04-07|1778.30
#2011-04-08|1800.06
#2011-04-11|1789.35
#2011-04-12|1764.42
#2011-04-13|1767.47
#2011-04-14|1757.51
#2011-04-15|1749.37
#2011-04-18|1682.03
#2011-04-19|1691.71
#2011-04-20|1738.54
#2011-04-21|1753.16
#2011-04-22| .
#2011-04-25|1751.90
#2011-04-26|1763.03
#2011-04-27|1776.23
#2011-04-28|1812.23
#2011-04-29|1815.30
#2011-05-02|1821.67
#2011-05-03|1819.93
#2011-05-04|1810.14
#2011-05-05|1771.85
#2011-05-06|1778.78
#2011-05-09|1743.68
#2011-05-10|1769.42
#2011-05-11|1766.37
#2011-05-12|1756.96
#2011-05-13|1749.54
#2011-05-16|1755.66
#2011-05-17|1740.91
#2011-05-18|1745.61
#2011-05-19|1749.66
#2011-05-20|1716.49
#2011-05-23|1679.12
#2011-05-24|1688.52
#2011-05-25|1689.18
#2011-05-26|1688.65
#2011-05-27|1720.80
#2011-05-30| .
#2011-05-31|1761.90
#2011-06-01|1755.17
#2011-06-02|1744.03
#2011-06-03|1739.52
#2011-06-06|1719.69
#2011-06-07|1717.38
#2011-06-08|1684.22
#2011-06-09|1681.51
#2011-06-10|1640.64
#2011-06-13|1638.25
#2011-06-14|1668.04
#2011-06-15|1621.33
#2011-06-16|1594.84
#2011-06-17|1623.85
#2011-06-20|1605.02
#2011-06-21|1630.95
#2011-06-22|1639.23
#2011-06-23|1581.70
#2011-06-24|1582.96
#2011-06-27|1595.74
#2011-06-28|1610.91
#2011-06-29|1655.88
#2011-06-30|1697.72
#2011-07-01|1719.67
#2011-07-04| .
#2011-07-05|1694.13
#2011-07-06|1657.21
#2011-07-07|1676.45
#2011-07-08|1636.04
#2011-07-11|1566.79
#2011-07-12|1556.95
#2011-07-13|1589.62
#2011-07-14|1570.31
#2011-07-15|1550.13
#2011-07-18|1523.86
#2011-07-19|1553.10
#2011-07-20|1567.28
#2011-07-21|1583.46
#2011-07-22|1598.25
#2011-07-25|1580.11
#2011-07-26|1600.62
#2011-07-27|1564.36
#2011-07-28|1535.81
#2011-07-29|1555.39
#2011-08-01|1504.56
#2011-08-02|1459.52
#2011-08-03|1439.59
#2011-08-04|1361.86
#2011-08-05|1353.55
#2011-08-08|1307.07
#2011-08-09|1325.76
#2011-08-10|1286.83
#2011-08-11|1332.47
#2011-08-12|1364.10
#2011-08-15|1407.11
#2011-08-16|1381.12
#2011-08-17|1402.60
#2011-08-18|1335.62
#2011-08-19|1316.11
#2011-08-22|1305.68
#2011-08-23|1303.57
#2011-08-24|1324.89
#2011-08-25|1323.39
#2011-08-26|1299.43
#2011-08-29|1355.35
#2011-08-30|1357.80
#2011-08-31|1400.31
#2011-09-01|1374.63
#2011-09-02|1338.78
#2011-09-05| .
#2011-09-06|1259.11
#2011-09-07|1298.59
#2011-09-08|1300.04
#2011-09-09|1238.37
#2011-09-12|1183.65
#2011-09-13|1190.67
#2011-09-14|1217.24
#2011-09-15|1252.90
#2011-09-16|1247.56
#2011-09-19|1178.91
#2011-09-20|1195.12
#2011-09-21|1166.30
#2011-09-22|1098.41
#2011-09-23|1105.73
#2011-09-26|1102.27
#2011-09-27|1148.78
#2011-09-28|1138.32
#2011-09-29|1147.90
#2011-09-30|1112.97
#2011-10-03|1081.42
#2011-10-04|1052.66
#2011-10-05|1087.81
#2011-10-06|1128.42
#2011-10-07|1145.02
#2011-10-10|1192.99
#2011-10-11|1194.37
#2011-10-12|1237.82
#2011-10-13|1233.19
#2011-10-14|1264.94
#2011-10-17|1228.11
#2011-10-18|1207.49
#2011-10-19|1212.94
#2011-10-20|1168.93
#2011-10-21|1211.55
#2011-10-24|1239.27
#2011-10-25|1240.10
#2011-10-26|1229.55
#2011-10-27|1311.19
#2011-10-28|1310.06
#2011-10-31|1257.80
#2011-11-01|1184.96
#2011-11-02|1199.04
#2011-11-03|1221.72
#2011-11-04|1208.39
#2011-11-07|1210.36
#2011-11-08|1216.54
#2011-11-09|1184.10
#2011-11-10|1178.49
#2011-11-11|1209.54
#2011-11-14|1184.94
#2011-11-15|1161.31
#2011-11-16|1158.72
#2011-11-17|1159.92
#2011-11-18|1156.52
#2011-11-21|1132.64
#2011-11-22|1128.11
#2011-11-23|1130.76
#2011-11-24| .
#2011-11-25|1123.59
#2011-11-28|1176.37
#2011-11-29|1170.37
#2011-11-30|1214.14
#2011-12-01|1209.84
#2011-12-02|1213.27
#2011-12-05|1234.63
#2011-12-06|1225.06
#2011-12-07|1222.28
#2011-12-08|1205.69
#2011-12-09|1218.58
#2011-12-12|1182.59
#2011-12-13|1158.94
#2011-12-14|1123.85
#2011-12-15|1129.33
#2011-12-16|1125.73
#2011-12-19|1122.11
#2011-12-20|1149.58
#2011-12-21|1142.42
#2011-12-22|1142.89
#2011-12-23|1144.33
#2011-12-26| .
#2011-12-27|1145.84
#2011-12-28|1129.93
#2011-12-29|1126.94
#2011-12-30|1138.86
#2012-01-02| .
#2012-01-03|1179.60
#2012-01-04|1156.92
#2012-01-05|1140.20
#2012-01-06|1141.76
#2012-01-09|1135.44
#2012-01-10|1151.57
#2012-01-11|1138.08
#2012-01-12|1151.74
#2012-01-13|1138.91
#2012-01-16| .
#2012-01-17|1157.37
#2012-01-18|1159.80
#2012-01-19|1185.38
#2012-01-20|1170.03
#2012-01-23|1224.07
#2012-01-24|1221.95
#2012-01-25|1228.20
#2012-01-26|1265.74
#2012-01-27|1236.92
#2012-01-30|1222.46
#2012-01-31|1233.96
#2012-02-01|1272.52
#2012-02-02|1276.47
#2012-02-03|1280.62
#2012-02-06|1280.16
#2012-02-07|1306.88
#2012-02-08|1306.42
#2012-02-09|1320.41
#2012-02-10|1292.22
#2012-02-13|1285.75
#2012-02-14|1263.44
#2012-02-15|1242.36
#2012-02-16|1222.25
#2012-02-17|1239.80
#2012-02-20| .
#2012-02-21|1266.99
#2012-02-22|1260.95
#2012-02-23|1254.97
#2012-02-24|1272.71
#2012-02-27|1258.68
#2012-02-28|1268.25
#2012-02-29|1262.82
#2012-03-01|1273.91
#2012-03-02|1262.05
#2012-03-05|1247.98
#2012-03-06|1199.67
#2012-03-07|1185.27
#2012-03-08|1216.49
#2012-03-09|1205.97
#2012-03-12|1197.76
#2012-03-13|1214.57
#2012-03-14|1204.40
#2012-03-15|1211.31
#2012-03-16|1219.70
#2012-03-19|1241.80
#2012-03-20|1224.87
#2012-03-21|1211.37
#2012-03-22|1178.09
#2012-03-23|1193.02
#2012-03-26|1200.38
#2012-03-27|1188.47
#2012-03-28|1157.55
#2012-03-29|1157.85
#2012-03-30|1168.47
#2012-04-02|1165.73
#2012-04-03|1159.36
#2012-04-04|1115.96
#2012-04-05|1119.43
#2012-04-06| .
#2012-04-09|1120.07
#2012-04-10|1067.46
#2012-04-11|1089.36
#2012-04-12|1095.63
#2012-04-13|1079.08
#2012-04-16|1059.74
#2012-04-17|1116.30
#2012-04-18|1081.44
#2012-04-19|1064.94
#2012-04-20|1085.39
#2012-04-23|1036.74
#2012-04-24|1051.75
#2012-04-25|1088.77
#2012-04-26|1091.72
#2012-04-27|1111.24
#2012-04-30|1098.07
#2012-05-01|1097.19
#2012-05-02|1060.74
#2012-05-03|1057.87
#2012-05-04|1024.61
#2012-05-07|1031.42
#2012-05-08|1004.98
#2012-05-09|1017.30
#2012-05-10|1046.58
#2012-05-11|1041.12
#2012-05-14|1014.48
#2012-05-15| 985.12
#2012-05-16| 973.40
#2012-05-17| 954.61
#2012-05-18| 964.89
#2012-05-21| 979.63
#2012-05-22| 995.08
#2012-05-23| 960.80
#2012-05-24| 955.75
#2012-05-25| 949.79
#2012-05-28| .
#2012-05-29| 938.56
#2012-05-30| 907.78
#2012-05-31| 891.41
#2012-06-01| 896.86
#2012-06-04| 932.90
#2012-06-05| 941.60
#2012-06-06| 964.41
#2012-06-07| 964.08
#2012-06-08| 953.65
#2012-06-11| 944.83
#2012-06-12| 915.78
#2012-06-13| 920.87
#2012-06-14| 904.25
#2012-06-15| 916.82
#2012-06-18| 924.95
#2012-06-19| 945.28
#2012-06-20| 953.81
#2012-06-21| 950.70
#2012-06-22| 943.08
#2012-06-25| 910.37
#2012-06-26| 899.95
#2012-06-27| 901.87
#2012-06-28| 905.29
#2012-06-29| 977.65
#2012-07-02| 987.76
#2012-07-03| 995.94
#2012-07-04| .
#2012-07-05| 938.17
#2012-07-06| 920.67
#2012-07-09| 915.66
#2012-07-10| 914.43
#2012-07-11| 917.19
#2012-07-12| 899.14
#2012-07-13| 905.16
#2012-07-16| 891.42
#2012-07-17| 896.92
#2012-07-18| 907.13
#2012-07-19| 909.40
#2012-07-20| 864.50
#2012-07-23| 851.05
#2012-07-24| 848.52
#2012-07-25| 869.02
#2012-07-26| 894.73
#2012-07-27| 909.38
#2012-07-30| 903.15
#2012-07-31| 905.61
#2012-08-01| 912.76
#2012-08-02| 887.48
#2012-08-03| 930.93
#2012-08-06| 947.76
#2012-08-07| 960.36
#2012-08-08| 945.12
#2012-08-09| 945.53
#2012-08-10| 945.94
#2012-08-13| 947.75
#2012-08-14| 950.72
#2012-08-15| 936.70
#2012-08-16| 968.83
#2012-08-17| 976.60
#2012-08-20| 971.65
#2012-08-21| 999.34
#2012-08-22| 986.87
#2012-08-23| 999.04
#2012-08-24| 987.78
#2012-08-27| 993.29
#2012-08-28| 993.09
#2012-08-29| 986.46
#2012-08-30| 972.41
#2012-08-31| 980.98
#2012-09-03| .
#2012-09-04| 990.66
#2012-09-05| 985.84
#2012-09-06|1020.26
#2012-09-07|1045.78
#2012-09-10|1065.86
#2012-09-11|1068.03
#2012-09-12|1085.70
#2012-09-13|1070.69
#2012-09-14|1145.94
#2012-09-17|1172.23
#2012-09-18|1126.28
#2012-09-19|1117.27
#2012-09-20|1097.97
#2012-09-21|1106.87
#2012-09-24|1098.21
#2012-09-25|1098.28
#2012-09-26|1054.36
#2012-09-27|1054.40
#2012-09-28|1040.86
#2012-10-01|1065.66
#2012-10-02|1079.20
#2012-10-03|1082.03
#2012-10-04|1078.47
#2012-10-05|1095.55
#2012-10-08|1068.63
#2012-10-09|1055.54
#2012-10-10|1047.34
#2012-10-11|1048.25
#2012-10-12|1054.34
#2012-10-15|1038.86
#2012-10-16|1055.97
#2012-10-17|1081.73
#2012-10-18|1070.25
#2012-10-19|1045.79
#2012-10-22|1052.12
#2012-10-23|1042.34
#2012-10-24|1040.64
#2012-10-25|1033.29
#2012-10-26|1026.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1035.32
#2012-11-01|1049.19
#2012-11-02|1049.80
#2012-11-05|1048.83
#2012-11-06|1047.11
#2012-11-07|1040.46
#2012-11-08|1028.79
#2012-11-09|1036.10
#2012-11-12|1025.73
#2012-11-13|1008.10
#2012-11-14|1005.02
#2012-11-15|1013.24
#2012-11-16| 984.66
#2012-11-19|1004.21
#2012-11-20|1000.45
#2012-11-21|1006.62
#2012-11-22| .
#2012-11-23|1032.28
#2012-11-26|1017.11
#2012-11-27|1004.73
#2012-11-28| 998.85
#2012-11-29|1023.02
#2012-11-30|1000.00
#2012-12-03|1022.24
#2012-12-04|1024.60
#2012-12-05|1022.69
#2012-12-06|1016.39
#2012-12-07|1017.30
#2012-12-10|1017.75
#2012-12-11|1047.56
#2012-12-12|1061.21
#2012-12-13|1063.70
#2012-12-14|1071.42
#2012-12-17|1082.14
#2012-12-18|1101.82
#2012-12-19|1118.57
#2012-12-20|1121.00
#2012-12-21|1105.54
#2012-12-24|1097.61
#2012-12-25|1097.61
#2012-12-26|1099.85
#2012-12-27|1091.48
#2012-12-28|1092.27
#2012-12-31|1089.00
#2013-01-01|1089.00
#2013-01-02|1121.21
#2013-01-03|1113.08
#2013-01-04|1123.30
#2013-01-07|1139.95
#2013-01-08|1144.14
#2013-01-09|1147.96
#2013-01-10|1173.74
#2013-01-11|1181.66
#2013-01-14|1170.74
#2013-01-15|1171.78
#2013-01-16|1159.38
#2013-01-17|1183.24
#2013-01-18|1175.11
#2013-01-21|1199.81
#2013-01-22|1197.99
#2013-01-23|1199.15
#2013-01-24|1198.74
#2013-01-25|1217.16
#2013-01-28|1237.84
#2013-01-29|1231.85
#2013-01-30|1220.69
#2013-01-31|1199.39
#2013-02-01|1213.09
#2013-02-04|1180.66
#2013-02-05|1195.80
#2013-02-06|1210.39
#2013-02-07|1192.51
#2013-02-08|1192.90
#2013-02-11|1184.58
#2013-02-12|1200.79
#2013-02-13|1205.49
#2013-02-14|1192.78
#2013-02-15|1188.97
#2013-02-18|1176.51
#2013-02-19|1187.76
#2013-02-20|1178.53
#2013-02-21|1156.45
#2013-02-22|1150.44
#2013-02-25|1154.59
#2013-02-26|1136.44
#2013-02-27|1161.97
#2013-02-28|1159.41
#2013-03-01|1137.41
#2013-03-04|1125.57
#2013-03-05|1147.08
#2013-03-06|1137.30
#2013-03-07|1141.92
#2013-03-08|1146.34
#2013-03-11| .
#2013-03-12|1150.44
#2013-03-13|1139.30
#2013-03-14|1153.66
#2013-03-15|1158.35
#2013-03-18|1134.11
#2013-03-19|1115.59
#2013-03-20|1123.98
#2013-03-21|1110.50
#2013-03-22|1104.12
#2013-03-25|1092.98
#2013-03-26|1086.31
#2013-03-27|1068.98
#2013-03-28|1082.64
#2013-03-29| .
#2013-04-01|1083.15
#2013-04-02|1081.03
#2013-04-03|1066.62
#2013-04-04|1055.80
#2013-04-05|1073.25
#2013-04-08|1066.54
#2013-04-09|1073.57
#2013-04-10|1095.86
#2013-04-11|1090.67
#2013-04-12|1073.99
#2013-04-15|1063.70
#2013-04-16|1060.97
#2013-04-17|1034.57
#2013-04-18|1047.36
#2013-04-19|1053.54
#2013-04-22|1056.16
#2013-04-23|1062.58
#2013-04-24|1082.86
#2013-04-25|1084.10
#2013-04-26|1087.29
#2013-04-29|1101.15
#2013-04-30|1103.09
#2013-05-01|1103.84
#2013-05-02|1094.51
#2013-05-03|1114.62
#2013-05-06|1128.60
#2013-05-07|1145.29
#2013-05-08|1167.45
#2013-05-09|1158.51
#2013-05-10|1163.24
#2013-05-13|1165.43
#2013-05-14|1156.71
#2013-05-15|1155.70
#2013-05-16|1161.63
#2013-05-17|1149.98
#2013-05-20|1138.74
#2013-05-21|1148.08
#2013-05-22|1160.28
#2013-05-23|1152.47
#2013-05-24|1148.13
#2013-05-27|1163.36
#2013-05-28|1165.31
#2013-05-29|1171.19
#2013-05-30|1173.82
#2013-05-31|1153.06
#2013-06-03|1154.85
#2013-06-04|1160.01
#2013-06-05|1157.61
#2013-06-06|1158.40
#2013-06-07|1162.28
#2013-06-10|1160.76
#2013-06-11|1157.24
#2013-06-12|1158.67
#2013-06-13|1144.30
#2013-06-14|1156.80
#2013-06-17|1164.76
#2013-06-18|1178.16
#2013-06-19|1176.42
#2013-06-20|1122.05
#2013-06-21|1103.30
#2013-06-24|1094.91
#2013-06-25|1105.99
#2013-06-26|1116.30
#2013-06-27|1119.56
#2013-06-28|1122.43
#2013-07-01|1138.57
#2013-07-02|1138.75
#2013-07-03|1123.83
#2013-07-04|1130.77
#2013-07-05|1112.52
#2013-07-08|1117.13
#2013-07-09|1126.21
#2013-07-10|1138.91
#2013-07-11|1164.39
#2013-07-12|1145.25
#2013-07-15|1146.66
#2013-07-16|1158.07
#2013-07-17|1147.25
#2013-07-18|1164.24
#2013-07-19|1163.49
#2013-07-22|1180.46
#2013-07-23|1210.10
#2013-07-24|1210.66
#2013-07-25|1205.28
#2013-07-26|1208.40
#2013-07-29|1233.44
#2013-07-30|1243.31
#2013-07-31|1246.84
#2013-08-01|1249.14
#2013-08-02|1253.33
#2013-08-05|1244.59
#2013-08-06|1242.42
#2013-08-07|1248.59
#2013-08-08|1260.26
#2013-08-09|1269.37
#2013-08-12|1266.22
#2013-08-13|1269.22
#2013-08-14|1288.71
#2013-08-15|1280.86
#2013-08-16|1289.49
#2013-08-19|1300.17
#2013-08-20|1291.22
#2013-08-21|1284.43
#2013-08-22|1292.78
#2013-08-23|1302.76
#2013-08-26|1303.68
#2013-08-27|1279.46
#2013-08-28|1269.86
#2013-08-29|1260.94
#2013-08-30|1250.69
#2013-09-02|1263.67
#2013-09-03|1272.64
#2013-09-04|1274.05
#2013-09-05|1268.79
#2013-09-06|1276.86
#2013-09-09|1289.65
#2013-09-10|1310.11
#2013-09-11|1320.68
#2013-09-12|1320.94
#2013-09-13|1315.87
#2013-09-16|1349.18
#2013-09-17|1341.93
#2013-09-18|1358.32
#2013-09-19|1397.45
#2013-09-20|1394.93
#2013-09-23|1378.40
#2013-09-24|1374.42
#2013-09-25|1382.56
#2013-09-26|1382.76
#2013-09-27|1381.73
#2013-09-30|1383.74
#2013-10-01|1398.62
#2013-10-02|1438.88
#2013-10-03|1439.07
#2013-10-04|1431.85
#2013-10-07|1432.47
#2013-10-08|1429.50
#2013-10-09|1423.53
#2013-10-10|1438.75
#2013-10-11|1469.48
#2013-10-14|1475.81
#2013-10-15|1498.53
#2013-10-16|1482.91
#2013-10-17|1515.62
#2013-10-18|1528.32
#2013-10-21|1546.42
#2013-10-22|1550.92
#2013-10-23|1536.36
#2013-10-24|1535.74
#2013-10-25|1522.83
#2013-10-28|1507.25
#2013-10-29|1504.59
#2013-10-30|1506.39
#2013-10-31|1494.45
#2013-11-01|1479.56
#2013-11-04|1505.67
#2013-11-05|1499.98
#2013-11-06|1518.95
#2013-11-07|1518.73
#2013-11-08|1504.35
#2013-11-11|1523.53
#2013-11-12|1505.93
#2013-11-13|1480.04
#2013-11-14|1486.38
#2013-11-15|1486.22
#2013-11-18|1492.88
#2013-11-19|1471.31
#2013-11-20|1433.59
#2013-11-21|1437.87
#2013-11-22|1452.66
#2013-11-25|1453.11
#2013-11-26|1454.20
#2013-11-27|1459.34
#2013-11-28|1489.78
#2013-11-29|1513.10
#2013-12-02|1481.73
#2013-12-03|1460.11
#2013-12-04|1438.41
#2013-12-05|1454.17
#2013-12-06|1453.54
#2013-12-09|1462.43
#2013-12-10|1472.43
#2013-12-11|1457.53
#2013-12-12|1436.40
#2013-12-13|1431.19
#2013-12-16|1437.83
#2013-12-17|1436.89
#2013-12-18|1440.89
#2013-12-19|1441.65
#2013-12-20|1454.06
#2013-12-23|1474.80
#2013-12-24|1466.26
#2013-12-25|1466.26
#2013-12-26|1469.00
#2013-12-27|1495.34
#2013-12-30|1508.25
#2013-12-31|1491.15
#2014-01-01|1491.15
#2014-01-02|1459.42
#2014-01-03|1456.07
#2014-01-06|1478.41
#2014-01-07|1487.55
#2014-01-08|1485.74
#2014-01-09|1462.72
#2014-01-10|1485.40
#2014-01-13|1519.47
#2014-01-14|1522.48
#2014-01-15|1525.57
#2014-01-16|1531.97
#2014-01-17|1543.73
#2014-01-20|1531.21
#2014-01-21|1504.16
#2014-01-22|1482.02
#2014-01-23|1502.34
#2014-01-24|1470.17
#2014-01-27|1453.32
#2014-01-28|1477.41
#2014-01-29|1467.75
#2014-01-30|1456.86
#2014-01-31|1453.68
#2014-02-03|1437.58
#2014-02-04|1435.56
#2014-02-05|1441.50
#2014-02-06|1466.19
#2014-02-07|1473.78
#2014-02-10|1463.28
#2014-02-11|1462.88
#2014-02-12|1459.74
#2014-02-13|1485.11
#2014-02-14|1500.18
#2014-02-17|1508.71
#2014-02-18|1516.20
#2014-02-19|1538.02
#2014-02-20|1521.91
#2014-02-21|1538.51
#2014-02-24|1538.95
#2014-02-25|1536.73
#2014-02-26|1508.93
#2014-02-27|1515.88
#2014-02-28|1541.74
#2014-03-03|1513.18
#2014-03-04|1527.87
#2014-03-05|1537.39
#2014-03-06|1558.71
#2014-03-07|1559.49
#2014-03-10|1537.31
#2014-03-11|1556.82
#2014-03-12|1559.58
#2014-03-13|1559.10
#2014-03-14|1541.32
#2014-03-17|1556.21
#2014-03-18|1567.13
#2014-03-19|1579.14
#2014-03-20|1550.56
#2014-03-21|1577.37
#2014-03-24|1555.89
#2014-03-25|1566.52
#2014-03-26|1584.58
#2014-03-27|1573.11
#2014-03-28|1608.18
#2014-03-31|1603.55
#2014-04-01|1620.98
#2014-04-02|1619.01
#2014-04-03|1625.06
#2014-04-04|1635.86
#2014-04-07|1644.49
#2014-04-08|1642.14
#2014-04-09|1655.19
#2014-04-10|1655.88
#2014-04-11|1631.79
#2014-04-14|1610.98
#2014-04-15|1608.30
#2014-04-16|1622.70
#2014-04-17|1650.91
#2014-04-18|1648.48
#2014-04-21|1647.15
#2014-04-22|1672.96
#2014-04-23|1682.24
#2014-04-24|1681.93
#2014-04-25|1677.38
#2014-04-28|1669.03
#2014-04-29|1671.07
#2014-04-30|1688.04
#2014-05-01|1688.04
#2014-05-02|1689.88
#2014-05-05|1699.25
#2014-05-06|1706.03
#2014-05-07|1713.84
#2014-05-08|1726.07
#2014-05-09|1698.06
#2014-05-12|1709.00
#2014-05-13|1705.70
#2014-05-14|1703.39
#2014-05-15|1671.66
#2014-05-16|1638.60
#2014-05-19|1653.67
#2014-05-20|1642.81
#2014-05-21|1630.86
#2014-05-22|1636.81
#2014-05-23|1655.75
#2014-05-26|1653.43
#2014-05-27|1658.50
#2014-05-28|1651.23
#2014-05-29|1657.49
#2014-05-30|1667.75
#2014-06-02|1682.51
#2014-06-03|1670.54
#2014-06-04|1680.45
#2014-06-05|1672.68
#2014-06-06|1701.41
#2014-06-09|1719.24
#2014-06-10|1741.46
#2014-06-11|1690.63
#2014-06-12|1684.15
#2014-06-13|1689.11
#2014-06-16|1681.12
#2014-06-17|1704.61
#2014-06-18|1724.37
#2014-06-19|1788.79
#2014-06-20|1786.89
#2014-06-23|1768.95
#2014-06-24|1749.51
#2014-06-25|1746.79
#2014-06-26|1731.41
#2014-06-27|1741.88
#2014-06-30|1732.87
#2014-07-01|1745.73
#2014-07-02|1758.22
#2014-07-03|1764.93
#2014-07-04|1744.32
#2014-07-07|1734.77
#2014-07-08|1709.60
#2014-07-09|1710.48
#2014-07-10|1667.85
#2014-07-11|1672.27
#2014-07-14|1715.43
#2014-07-15|1687.21
#2014-07-16|1705.12
#2014-07-17|1700.73
#2014-07-18|1678.73
#2014-07-21|1678.83
#2014-07-22|1684.33
#2014-07-23|1684.38
#2014-07-24|1705.65
#2014-07-25|1702.62
#2014-07-28|1705.67
#2014-07-29|1700.32
#2014-07-30|1668.89
#2014-07-31|1646.64
#2014-08-01|1633.43
#2014-08-04|1631.82
#2014-08-05|1611.27
#2014-08-06|1591.45
#2014-08-07|1560.96
#2014-08-08|1559.28
#2014-08-11|1567.88
#2014-08-12|1571.95
#2014-08-13|1570.10
#2014-08-14|1570.54
#2014-08-15|1566.89
#2014-08-18|1578.16
#2014-08-19|1582.37
#2014-08-20|1574.43
#2014-08-21|1589.11
#2014-08-22|1567.98
#2014-08-25|1588.09
#2014-08-26|1604.09
#2014-08-27|1603.22
#2014-08-28|1597.33
#2014-08-29|1589.85
#2014-09-01|1582.41
#2014-09-02|1576.66
#2014-09-03|1591.57
#2014-09-04|1610.13
#2014-09-05|1658.38
#2014-09-08|1670.94
#2014-09-09|1663.07
#2014-09-10|1676.65
#2014-09-11|1676.26
#2014-09-12|1672.25
#2014-09-15|1677.14
#2014-09-16|1671.56
#2014-09-17|1695.52
#2014-09-18|1694.78
#2014-09-19|1664.50
#2014-09-22|1631.72
#2014-09-23|1609.22
#2014-09-24|1589.18
#2014-09-25|1555.30
#2014-09-26|1541.43
#2014-09-29|1521.64
#2014-09-30|1526.15
#2014-10-01|1500.62
#2014-10-02|1446.28
#2014-10-03|1447.95
#2014-10-06|1465.72
#2014-10-07|1449.84
#2014-10-08|1418.35
#2014-10-09|1408.73
#2014-10-10|1366.56
#2014-10-13|1391.51
#2014-10-14|1391.43
#2014-10-15|1356.77
#2014-10-16|1344.24
#2014-10-17|1379.55
#2014-10-20|1374.17
#2014-10-21|1403.77
#2014-10-22|1432.15
#2014-10-23|1427.38
#2014-10-24|1437.35
#2014-10-27|1406.31
#2014-10-28|1445.29
#2014-10-29|1434.54
#2014-10-30|1438.41
#2014-10-31|1459.75
#2014-11-03|1456.74
#2014-11-04|1430.99
#2014-11-05|1397.53
#2014-11-06|1383.68
#2014-11-07|1386.13
#2014-11-10|1391.66
#2014-11-11|1403.93
#2014-11-12|1396.96
#2014-11-13|1394.74
#2014-11-14|1386.03
#2014-11-17|1402.85
#2014-11-18|1444.73
#2014-11-19|1464.44
#2014-11-20|1450.86
#2014-11-21|1486.18
#2014-11-24|1496.43
#2014-11-25|1493.99
#2014-11-26|1491.34
#2014-11-27|1496.07
#2014-11-28|1474.22
#2014-12-01|1474.09
#2014-12-02|1469.01
#2014-12-03|1483.81
#2014-12-04|1473.19
#2014-12-05|1473.13
#2014-12-08|1470.49
#2014-12-09|1457.92
#2014-12-10|1445.63
#2014-12-11|1417.90
#2014-12-12|1394.70
#2014-12-15|1344.78
#2014-12-16|1370.86
#2014-12-17|1403.34
#2014-12-18|1438.98
#2014-12-19|1448.45
#2014-12-22|1459.31
#2014-12-23|1476.49
#2014-12-24|1479.14
#2014-12-25|1479.14
#2014-12-26|1476.84
#2014-12-29|1467.40
#2014-12-30|1451.84
#2014-12-31|1444.61
#2015-01-01|1444.61
#2015-01-02|1451.13
#2015-01-05|1419.88
#2015-01-06|1409.47
#2015-01-07|1383.86
#2015-01-08|1402.60
#2015-01-09|1415.80
#2015-01-12|1413.60
#2015-01-13|1423.30
#2015-01-14|1369.34
#2015-01-15|1350.06
#2015-01-16|1348.79
#2015-01-19|1376.38
#2015-01-20|1382.90
#2015-01-21|1387.92
#2015-01-22|1393.76
#2015-01-23|1391.13
#2015-01-26|1421.54
#2015-01-27|1418.66
#2015-01-28|1421.57
#2015-01-29|1426.61
#2015-01-30|1430.24
#2015-02-02|1415.94
#2015-02-03|1451.34
#2015-02-04|1457.69
#2015-02-05|1467.81
#2015-02-06|1446.24
#2015-02-09|1435.95
#2015-02-10|1443.70
#2015-02-11|1429.66
#2015-02-12|1478.15
#2015-02-13|1550.50
#2015-02-16|1564.29
#2015-02-17|1561.64
#2015-02-18|1562.58
#2015-02-19|1573.98
#2015-02-20|1580.06
#2015-02-23|1585.16
#2015-02-24|1591.86
#2015-02-25|1582.29
#2015-02-26|1583.91
#2015-02-27|1556.30
#2015-03-02|1545.82
#2015-03-03|1517.01
#2015-03-04|1486.38
#2015-03-05|1525.93
#2015-03-06|1567.85
#2015-03-09|1578.75
#2015-03-10|1552.26
#2015-03-11|1579.08
#2015-03-12|1594.85
#2015-03-13|1582.12
#2015-03-16|1601.86
#2015-03-17|1574.91
#2015-03-18|1570.18
#2015-03-19|1556.72
#2015-03-20|1601.89
#2015-03-23|1643.13
#2015-03-24|1656.06
#2015-03-25|1675.71
#2015-03-26|1628.35
#2015-03-27|1621.87
#2015-03-30|1641.79
#2015-03-31|1619.89
#2015-04-01|1625.97
#2015-04-02|1650.62
#2015-04-03|1666.50
#2015-04-06|1673.52
#2015-04-07|1652.37
#2015-04-08|1643.94
#2015-04-09|1627.45
#2015-04-10|1610.37
#2015-04-13|1624.60
#2015-04-14|1642.04
#2015-04-15|1651.26
#2015-04-16|1612.77
#2015-04-17|1575.16
#2015-04-20|1582.98
#2015-04-21|1579.14
#2015-04-22|1574.07
#2015-04-23|1569.64
#2015-04-24|1541.25
#2015-04-27|1552.83
#2015-04-28|1554.71
#2015-04-29|1527.92
#2015-04-30|1521.75
#2015-05-01|1524.06
#2015-05-04|1549.93
#2015-05-05|1551.31
#2015-05-06|1587.29
#2015-05-07|1579.03
#2015-05-08|1581.89
#2015-05-11|1555.86
#2015-05-12|1552.36
#2015-05-13|1595.67
#2015-05-14|1621.67
#2015-05-15|1624.42
#2015-05-18|1600.46
#2015-05-19|1582.15
#2015-05-20|1587.20
#2015-05-21|1592.70
#2015-05-22|1576.48
#2015-05-25|1534.12
#2015-05-26|1538.97
#2015-05-27|1552.91
#2015-05-28|1569.36
#2015-05-29|1547.47
#2015-06-01|1531.77
#2015-06-02|1573.74
#2015-06-03|1598.76
#2015-06-04|1571.17
#2015-06-05|1536.03
#2015-06-08|1519.71
#2015-06-09|1550.48
#2015-06-10|1594.62
#2015-06-11|1585.07
#2015-06-12|1554.22
#2015-06-15|1522.10
#2015-06-16|1507.19
#2015-06-17|1499.99
#2015-06-18|1523.39
#2015-06-19|1533.85
#2015-06-22|1560.13
#2015-06-23|1578.15
#2015-06-24|1553.01
#2015-06-25|1544.80
#2015-06-26|1545.01
#2015-06-29|1471.49
#2015-06-30|1440.92
#2015-07-01|1453.52
#2015-07-02|1433.04
#2015-07-03|1417.10
#2015-07-06|1395.07
#2015-07-07|1321.03
#2015-07-08|1330.17
#2015-07-09|1355.71
#2015-07-10|1400.69
#2015-07-13|1420.23
#2015-07-14|1404.98
#2015-07-15|1360.74
#2015-07-16|1373.42
#2015-07-17|1365.32
#2015-07-20|1380.10
#2015-07-21|1402.38
#2015-07-22|1381.42
#2015-07-23|1383.27
#2015-07-24|1369.22
#2015-07-27|1356.22
#2015-07-28|1366.55
#2015-07-29|1379.58
#2015-07-30|1354.54
#2015-07-31|1357.68
#2015-08-03|1348.58
#2015-08-04|1347.27
#2015-08-05|1366.76
#2015-08-06|1386.02
#2015-08-07|1378.76
#2015-08-10|1394.53
#2015-08-11|1375.63
#2015-08-12|1340.67
#2015-08-13|1345.24
#2015-08-14|1331.81
#2015-08-17|1316.95
#2015-08-18|1306.96
#2015-08-19|1278.71
#2015-08-20|1278.29
#2015-08-21|1258.13
#2015-08-24|1216.28
#2015-08-25|1220.77
#2015-08-26|1195.30
#2015-08-27|1238.73
#2015-08-28|1278.14
#2015-08-31|1265.00
#2015-09-01|1229.27
#2015-09-02|1209.39
#2015-09-03|1247.24
#2015-09-04|1213.79
#2015-09-07|1216.95
#2015-09-08|1192.72
#2015-09-09|1224.84
#2015-09-10|1226.71
#2015-09-11|1201.88
#2015-09-14|1175.71
#2015-09-15|1185.14
#2015-09-16|1213.38
#2015-09-17|1223.31
#2015-09-18|1193.37
#2015-09-21|1171.55
#2015-09-22|1088.67
#2015-09-23|1081.24
#2015-09-24|1074.76
#2015-09-25|1090.10
#2015-09-28|1047.55
#2015-09-29|1064.59
#2015-09-30|1062.78
#2015-10-01|1061.74
#2015-10-02|1091.23
#2015-10-05|1147.85
#2015-10-06|1158.75
#2015-10-07|1188.26
#2015-10-08|1215.86
#2015-10-09|1251.63
#2015-10-12|1233.58
#2015-10-13|1216.97
#2015-10-14|1235.13
#2015-10-15|1241.45
#2015-10-16|1266.14
#2015-10-19|1271.28
#2015-10-20|1270.93
#2015-10-21|1254.24
#2015-10-22|1258.66
#2015-10-23|1287.16
#2015-10-26|1291.48
#2015-10-27|1236.36
#2015-10-28|1257.93
#2015-10-29|1238.82
#2015-10-30|1240.74
#2015-11-02|1268.87
#2015-11-03|1299.89
#2015-11-04|1263.43
#2015-11-05|1255.44
#2015-11-06|1273.92
#2015-11-09|1272.75
#2015-11-10|1250.17
#2015-11-11|1272.25
#2015-11-12|1226.47
#2015-11-13|1225.08
#2015-11-16|1225.70
#2015-11-17|1240.10
#2015-11-18|1254.79
#2015-11-19|1265.71
#2015-11-20|1249.86
#2015-11-23|1228.64
#2015-11-24|1224.08
#2015-11-25|1202.55
#2015-11-26|1216.56
#2015-11-27|1226.71
#2015-11-30|1239.12
#2015-12-01|1238.03
#2015-12-02|1223.25
#2015-12-03|1219.97
#2015-12-04|1229.23
#2015-12-07|1215.69
#2015-12-08|1179.08
#2015-12-09|1200.36
#2015-12-10|1193.53
#2015-12-11|1176.42
#2015-12-14|1150.01
#2015-12-15|1148.43
#2015-12-16|1150.70
#2015-12-17|1164.18
#2015-12-18|1166.46
#2015-12-21|1149.55
#2015-12-22|1167.51
#2015-12-23|1227.06
#2015-12-24|1240.11
#2015-12-25|1240.11
#2015-12-28|1222.66
#2015-12-29|1218.15
#2015-12-30|1227.43
#2015-12-31|1198.92
#2016-01-01|1198.92
#2016-01-04|1160.99
#2016-01-05|1171.88
#2016-01-06|1135.20
#2016-01-07|1107.01
#2016-01-08|1119.65
#2016-01-11|1091.67
#2016-01-12|1066.73
#2016-01-13|1069.82
#2016-01-14|1064.02
#2016-01-15|1028.49
#2016-01-18| 991.46
#2016-01-19| 987.89
#2016-01-20| 937.91
#2016-01-21| 964.95
#2016-01-22| 993.02
#2016-01-25|1005.90
#2016-01-26|1042.85
#2016-01-27|1030.96
#2016-01-28|1064.69
#2016-01-29|1064.06
#2016-02-01|1065.77
#2016-02-02|1041.16
#2016-02-03|1072.43
#2016-02-04|1144.04
#2016-02-05|1147.49
#2016-02-08|1098.87
#2016-02-09|1077.08
#2016-02-10|1067.86
#2016-02-11|1046.11
#2016-02-12|1117.77
#2016-02-15|1170.71
#2016-02-16|1161.89
#2016-02-17|1196.22
#2016-02-18|1182.09
#2016-02-19|1177.73
#2016-02-22|1211.86
#2016-02-23|1187.81
#2016-02-24|1162.06
#2016-02-25|1162.08
#2016-02-26|1174.94
#2016-02-29|1191.13
#2016-03-01|1194.77
#2016-03-02|1182.76
#2016-03-03|1192.80
#2016-03-04|1235.43
#2016-03-07|1246.49
#2016-03-08|1243.56
#2016-03-09|1218.28
#2016-03-10|1207.07
#2016-03-11|1248.77
#2016-03-14|1256.98
#2016-03-15|1240.96
#2016-03-16|1232.61
#2016-03-17|1288.27
#2016-03-18|1310.86
#2016-03-21|1295.22
#2016-03-22|1285.85
#2016-03-23|1280.11
#2016-03-24|1269.71
#2016-03-25|1269.71
#2016-03-28|1275.57
#2016-03-29|1261.15
#2016-03-30|1312.14
#2016-03-31|1312.40
#2016-04-01|1290.52
#2016-04-04|1289.02
#2016-04-05|1271.11
#2016-04-06|1262.36
#2016-04-07|1236.92
#2016-04-08|1273.18
#2016-04-11|1289.84
#2016-04-12|1286.97
#2016-04-13|1330.89
#2016-04-14|1309.57
#2016-04-15|1312.49
#2016-04-18|1315.05
#2016-04-19|1331.19
#2016-04-20|1322.75
#2016-04-21|1332.02
#2016-04-22|1330.63
#2016-04-25|1321.38
#2016-04-26|1294.47
#2016-04-27|1279.76
#2016-04-28|1273.19
#2016-04-29|1280.97
#2016-05-02|1265.21
#2016-05-03|1246.28
#2016-05-04|1261.13
#2016-05-05|1256.23
#2016-05-06|1260.41
#2016-05-09|1227.43
#2016-05-10|1219.76
#2016-05-11|1237.59
#2016-05-12|1224.96
#2016-05-13|1223.95
#2016-05-16|1238.79
#2016-05-17|1250.29
#2016-05-18|1242.88
#2016-05-19|1196.86
#2016-05-20|1204.07
#2016-05-23|1212.68
#2016-05-24|1226.93
#2016-05-25|1234.05
#2016-05-26|1253.20
#2016-05-27|1235.05
#2016-05-30|1241.43
#2016-05-31|1252.20
#2016-06-01|1249.69
#2016-06-02|1281.86
#2016-06-03|1280.87
#2016-06-06|1285.16
#2016-06-07|1296.22
#2016-06-08|1303.55
#2016-06-09|1293.16
#2016-06-10|1234.40
#2016-06-13|1205.69
#2016-06-14|1168.56
#2016-06-15|1179.55
#2016-06-16|1133.21
#2016-06-17|1203.46
#2016-06-20|1244.57
#2016-06-21|1208.36
#2016-06-22|1201.86
#2016-06-23|1249.27
#2016-06-24|1163.62
#2016-06-27|1102.26
#2016-06-28|1161.44
#2016-06-29|1190.96
#2016-06-30|1202.92
#2016-07-01|1250.59
#2016-07-04|1268.01
#2016-07-05|1228.00
#2016-07-06|1210.32
#2016-07-07|1230.10
#2016-07-08|1257.27
#2016-07-11|1283.83
#2016-07-12|1322.17
#2016-07-13|1343.30
#2016-07-14|1360.15
#2016-07-15|1337.25
#2016-07-18|1338.41
#2016-07-19|1318.98
#2016-07-20|1317.24
#2016-07-21|1322.96
#2016-07-22|1307.83
#2016-07-25|1315.58
#2016-07-26|1330.71
#2016-07-27|1330.85
#2016-07-28|1368.36
#2016-07-29|1398.79
#2016-08-01|1379.83
#2016-08-02|1354.52
#2016-08-03|1352.07
#2016-08-04|1375.07
#2016-08-05|1370.03
#2016-08-08|1376.44
#2016-08-09|1382.15
#2016-08-10|1382.41
#2016-08-11|1391.31
#2016-08-12|1378.24
#2016-08-15|1390.96
#2016-08-16|1399.84
#2016-08-17|1384.52
#2016-08-18|1407.85
#2016-08-19|1396.55
#2016-08-22|1386.33
#2016-08-23|1396.75
#2016-08-24|1385.54
#2016-08-25|1375.21
#2016-08-26|1390.39
#2016-08-29|1353.35
#2016-08-30|1341.88
#2016-08-31|1328.01
#2016-09-01|1340.44
#2016-09-02|1353.05
#2016-09-05|1367.15
#2016-09-06|1366.27
#2016-09-07|1390.92
#2016-09-08|1395.86
#2016-09-09|1372.88
#2016-09-12|1339.13
#2016-09-13|1331.65
#2016-09-14|1331.36
#2016-09-15|1332.47
#2016-09-16|1322.02
#2016-09-19|1340.99
#2016-09-20|1319.62
#2016-09-21|1329.78
#2016-09-22|1360.42
#2016-09-23|1348.96
#2016-09-26|1358.03
#2016-09-27|1345.73
#2016-09-28|1359.25
#2016-09-29|1367.30
#2016-09-30|1361.41
#2016-10-03|1343.56
#2016-10-04|1353.17
#2016-10-05|1355.14
#2016-10-06|1338.69
#2016-10-07|1333.23
#2016-10-10|1333.11
#2016-10-11|1313.03
#2016-10-12|1298.33
#2016-10-13|1292.34
#2016-10-14|1293.47
#2016-10-17|1289.15
#2016-10-18|1295.68
#2016-10-19|1297.95
#2016-10-20|1298.63
#2016-10-21|1310.15
#2016-10-24|1321.27
#2016-10-25|1327.95
#2016-10-26|1330.00
#2016-10-27|1307.85
#2016-10-28|1298.80
#2016-10-31|1302.39
#2016-11-01|1298.35
#2016-11-02|1277.72
#2016-11-03|1263.58
#2016-11-04|1254.49
#2016-11-07|1256.04
#2016-11-08|1259.41
#2016-11-09|1294.60
#2016-11-10|1308.77
#2016-11-11|1303.17
#2016-11-14|1322.14
#2016-11-15|1323.01
#2016-11-16|1314.43
#2016-11-17|1303.17
#2016-11-18|1288.58
#2016-11-21|1306.55
#2016-11-22|1329.84
#2016-11-23|1334.77
#2016-11-24|1352.55
#2016-11-25|1349.07
#2016-11-28|1335.30
#2016-11-29|1326.09
#2016-11-30|1328.05
#2016-12-01|1336.95
#2016-12-02|1322.18
#2016-12-05|1338.67
#2016-12-06|1374.25
#2016-12-07|1401.62
#2016-12-08|1405.65
#2016-12-09|1385.63
#2016-12-12|1403.84
#2016-12-13|1422.64
#2016-12-14|1438.71
#2016-12-15|1400.52
#2016-12-16|1413.42
#2016-12-19|1404.89
#2016-12-20|1385.00
#2016-12-21|1386.73
#2016-12-22|1393.39
#2016-12-23|1399.81
#2016-12-26|1399.81
#2016-12-27|1398.89
#2016-12-28|1392.78
#2016-12-29|1407.85
#2016-12-30|1411.94
#2017-01-02|1422.90
#2017-01-03|1418.67
#2017-01-04|1428.09
#2017-01-05|1441.87
#2017-01-06|1438.32
#2017-01-09|1430.17
#2017-01-10|1446.73
#2017-01-11|1451.76
#2017-01-12|1417.33
#2017-01-13|1430.49
#2017-01-16|1439.12
#2017-01-17|1435.03
#2017-01-18|1441.03
#2017-01-19|1428.96
#2017-01-20|1443.53
#2017-01-23|1448.14
#2017-01-24|1474.42
#2017-01-25|1482.74
#2017-01-26|1466.22
#2017-01-27|1469.04
#2017-01-30|1447.61
#2017-01-31|1467.40
#2017-02-01|1475.77
#2017-02-02|1535.59
#2017-02-03|1535.24
#2017-02-06|1522.36
#2017-02-07|1522.64
#2017-02-08|1531.64
#2017-02-09|1529.31
#2017-02-10|1536.51
#2017-02-13|1549.46
#2017-02-14|1540.22
#2017-02-15|1537.83
#2017-02-16|1549.70
#2017-02-17|1540.80
#2017-02-20|1550.85
#2017-02-21|1545.23
#2017-02-22|1533.55
#2017-02-23|1529.11
#2017-02-24|1508.06
#2017-02-27|1526.54
#2017-02-28|1529.92
#2017-03-01|1565.40
#2017-03-02|1553.47
#2017-03-03|1575.48
#2017-03-06|1569.10
#2017-03-07|1547.79
#2017-03-08|1532.75
#2017-03-09|1527.13
#2017-03-10|1533.64
#2017-03-13|1547.18
#2017-03-14|1536.47
#2017-03-15|1557.08
#2017-03-16|1586.39
#2017-03-17|1599.74
#2017-03-20|1592.84
#2017-03-21|1578.68
#2017-03-22|1565.99
#2017-03-23|1554.48
#2017-03-24|1557.93
#2017-03-27|1547.56
#2017-03-28|1563.74
#2017-03-29|1557.88
#2017-03-30|1560.30
#2017-03-31|1549.24
#2017-04-03|1551.90
#2017-04-04|1536.15
#2017-04-05|1567.99
#2017-04-06|1572.07
#2017-04-07|1582.49
#2017-04-10|1582.46
#2017-04-11|1581.83
#2017-04-12|1549.50
#2017-04-13|1556.08
#2017-04-14|1556.08
#2017-04-17|1561.71
#2017-04-18|1528.94
#2017-04-19|1547.27
#2017-04-20|1558.28
#2017-04-21|1529.01
#2017-04-24|1591.64
#2017-04-25|1631.62
#2017-04-26|1635.01
#2017-04-27|1595.24
#2017-04-28|1602.39
#2017-05-01|1606.51
#2017-05-02|1605.58
#2017-05-03|1590.12
#2017-05-04|1596.38
#2017-05-05|1615.01
#2017-05-08|1605.81
#2017-05-09|1604.23
#2017-05-10|1587.80
#2017-05-11|1575.93
#2017-05-12|1570.06
#2017-05-15|1622.91
#2017-05-16|1647.63
#2017-05-17|1627.35
#2017-05-18|1605.58
#2017-05-19|1643.64
#2017-05-22|1652.37
#2017-05-23|1664.98
#2017-05-24|1671.66
#2017-05-25|1687.59
#2017-05-26|1686.79
#2017-05-29|1698.04
#2017-05-30|1704.12
#2017-05-31|1694.53
#2017-06-01|1699.75
#2017-06-02|1698.65
#2017-06-05|1691.52
#2017-06-06|1688.34
#2017-06-07|1682.60
#2017-06-08|1669.80
#2017-06-09|1679.03
#2017-06-12|1670.08
#2017-06-13|1680.94
#2017-06-14|1676.58
#2017-06-15|1622.55
#2017-06-16|1626.99
#2017-06-19|1638.68
#2017-06-20|1615.29
#2017-06-21|1633.51
#2017-06-22|1641.34
#2017-06-23|1667.00
#2017-06-26|1661.71
#2017-06-27|1696.95
#2017-06-28|1713.36
#2017-06-29|1698.98
#2017-06-30|1694.63
#2017-07-03|1670.69
#2017-07-04|1672.26
#2017-07-05|1669.18
#2017-07-06|1660.80
#2017-07-07|1649.32
#2017-07-10|1651.65
#2017-07-11|1668.20
#2017-07-12|1657.70
#2017-07-13|1649.95
#2017-07-14|1674.47
#2017-07-17|1684.79
#2017-07-18|1680.40
#2017-07-19|1671.43
#2017-07-20|1694.75
#2017-07-21|1671.13
#2017-07-24|1658.97
#2017-07-25|1656.28
#2017-07-26|1649.72
#2017-07-27|1655.96
#2017-07-28|1656.55
#2017-07-31|1656.65
#2017-08-01|1653.02
#2017-08-02|1644.66
#2017-08-03|1649.60
#2017-08-04|1648.90
#2017-08-07|1661.28
#2017-08-08|1671.87
#2017-08-09|1670.27
#2017-08-10|1663.75
#2017-08-11|1616.46
#2017-08-14|1632.91
#2017-08-15|1607.37
#2017-08-16|1647.64
#2017-08-17|1661.29
#2017-08-18|1655.74
#2017-08-21|1671.42
#2017-08-22|1696.08
#2017-08-23|1700.14
#2017-08-24|1700.22
#2017-08-25|1718.25
#2017-08-28|1722.97
#2017-08-29|1701.85
#2017-08-30|1733.93
#2017-08-31|1740.35
#2017-09-01|1745.51
#2017-09-04|1751.19
#2017-09-05|1749.04
#2017-09-06|1758.69
#2017-09-07|1770.36
#2017-09-08|1762.76
#2017-09-11|1798.54
#2017-09-12|1788.27
#2017-09-13|1779.55
#2017-09-14|1762.86
#2017-09-15|1768.24
#2017-09-18|1793.31
#2017-09-19|1812.58
#2017-09-20|1825.69
#2017-09-21|1792.71
#2017-09-22|1806.82
#2017-09-25|1772.01
#2017-09-26|1769.76
#2017-09-27|1768.85
#2017-09-28|1802.30
#2017-09-29|1821.81
#2017-10-02|1791.74
#2017-10-03|1804.08
#2017-10-04|1765.22
#2017-10-05|1775.77
#2017-10-06|1769.50
#2017-10-09|1776.40
#2017-10-10|1760.33
#2017-10-11|1806.84
#2017-10-12|1812.25
#2017-10-13|1818.69
#2017-10-16|1821.52
#2017-10-17|1810.64
#2017-10-18|1824.09
#2017-10-19|1817.13
#2017-10-20|1830.78
#2017-10-23|1838.28
#2017-10-24|1875.42
#2017-10-25|1849.51
#2017-10-26|1832.86
#2017-10-27|1799.26
#2017-10-30|1850.54
#2017-10-31|1877.57
#2017-11-01|1923.54
#2017-11-02|1907.54
#2017-11-03|1873.20
#2017-11-06|1873.23
#2017-11-07|1879.50
#2017-11-08|1884.06
#2017-11-09|1852.92
#2017-11-10|1842.68
#2017-11-13|1826.53
#2017-11-14|1832.13
#2017-11-15|1837.16
#2017-11-16|1865.42
#2017-11-17|1858.86
#2017-11-20|1870.32
#2017-11-21|1891.11
#2017-11-22|1914.65
#2017-11-23|1939.64
#2017-11-24|1948.53
#2017-11-27|1938.23
#2017-11-28|1928.47
#2017-11-29|1918.10
#2017-11-30|1938.31
#2017-12-01|1907.90
#2017-12-04|1937.74
#2017-12-05|1967.17
#2017-12-06|1995.79
#2017-12-07|1991.65
#2017-12-08|1996.26
#2017-12-11|2016.62
#2017-12-12|2003.97
#2017-12-13|2011.12
#2017-12-14|1984.51
#2017-12-15|1969.65
#2017-12-18|2013.42
#2017-12-19|2025.11
#2017-12-20|2038.34
#2017-12-21|2062.16
#2017-12-22|2043.84
#2017-12-25|2043.84
#2017-12-26|2049.19
#2017-12-27|2046.02
#2017-12-28|2053.91
#2017-12-29|2048.87
#2018-01-01|2048.87
#2018-01-02|2078.69
#2018-01-03|2087.66
#2018-01-04|2125.97
#2018-01-05|2120.31
#2018-01-08|2127.73
#2018-01-09|2137.25
#2018-01-10|2133.70
#2018-01-11|2141.77
#2018-01-12|2155.06
#2018-01-15|2169.06
#2018-01-16|2134.16
#2018-01-17|2139.06
#2018-01-18|2158.73
#2018-01-19|2161.90
#2018-01-22|2169.40
#2018-01-23|2183.11
#2018-01-24|2178.34
#2018-01-25|2206.87
#2018-01-26|2180.57
#2018-01-29|2169.64
#2018-01-30|2159.88
#2018-01-31|2120.33
#2018-02-01|2109.56
#2018-02-02|2075.00
#2018-02-05|2057.32
#2018-02-06|2040.81
#2018-02-07|2042.80
#2018-02-08|1993.70
#2018-02-09|1982.83
#2018-02-12|2040.18
#2018-02-13|2020.83
#2018-02-14|2039.77
#2018-02-15|2043.56
#2018-02-16|2047.68
#2018-02-19|2098.47
#2018-02-20|2120.56
#2018-02-21|2134.34
#2018-02-22|2105.47
#2018-02-23|2089.72
#2018-02-26|2113.30
#2018-02-27|2110.62
#2018-02-28|2115.53
#2018-03-01|2102.73
#2018-03-02|2078.61
#2018-03-05|2097.04
#2018-03-06|2137.07
#2018-03-07|2165.97
#2018-03-08|2158.64
#2018-03-09|2159.76
#2018-03-12|2177.01
#2018-03-13|2196.51
#2018-03-14|2229.22
#2018-03-15|2219.57
#2018-03-16|2231.84
#2018-03-19|2214.19
#2018-03-20|2226.95
#2018-03-21|2243.42
#2018-03-22|2226.55
#2018-03-23|2189.68
#2018-03-26|2176.94
#2018-03-27|2208.34
#2018-03-28|2175.81
#2018-03-29|2169.28
#2018-03-30|2169.28
#2018-04-02|2171.22
#2018-04-03|2197.80
#2018-04-04|2168.55
#2018-04-05|2199.39
#2018-04-06|2194.29
#2018-04-09|2190.26
#2018-04-10|2203.08
#2018-04-11|2210.65
#2018-04-12|2228.79
#2018-04-13|2232.13
#2018-04-16|2243.63
#2018-04-17|2256.90
#2018-04-18|2295.57
#2018-04-19|2291.79
#2018-04-20|2290.63
#2018-04-23|2270.06
#2018-04-24|2271.54
#2018-04-25|2232.00
#2018-04-26|2226.49
#2018-04-27|2230.86
#2018-04-30|2240.56
#2018-05-01|2223.41
#2018-05-02|2251.24
#2018-05-03|2222.96
#2018-05-04|2234.72
#2018-05-07|2253.03
#2018-05-08|2242.25
#2018-05-09|2213.46
#2018-05-10|2204.87
#2018-05-11|2236.33
#2018-05-14|2229.17
#2018-05-15|2208.66
#2018-05-16|2190.25
#2018-05-17|2194.28
#2018-05-18|2208.62
#2018-05-21|2188.77
#2018-05-22|2186.73
#2018-05-23|2157.77
#2018-05-24|2138.64
#2018-05-25|2110.42
#2018-05-28|2101.71
#2018-05-29|2054.65
#2018-05-30|2088.28
#2018-05-31|2091.86
#2018-06-01|2167.03
#2018-06-04|2228.79
#2018-06-05|2218.25
#2018-06-06|2272.44
#2018-06-07|2266.89
#2018-06-08|2238.79
#2018-06-11|2261.77
#2018-06-12|2246.58
#2018-06-13|2257.41
#2018-06-14|2227.81
#2018-06-15|2202.44
#2018-06-18|2211.79
#2018-06-19|2174.69
#2018-06-20|2175.95
#2018-06-21|2166.01
#2018-06-22|2203.51
#2018-06-25|2173.92
#2018-06-26|2172.29
#2018-06-27|2178.20
#2018-06-28|2162.72
#2018-06-29|2202.88
#2018-07-02|2162.70
#2018-07-03|2148.76
#2018-07-04|2163.69
#2018-07-05|2212.38
#2018-07-06|2255.90
#2018-07-09|2260.33
#2018-07-10|2277.60
#2018-07-11|2226.24
#2018-07-12|2229.25
#2018-07-13|2223.30
#2018-07-16|2218.23
#2018-07-17|2218.82
#2018-07-18|2224.88
#2018-07-19|2200.22
#2018-07-20|2198.87
#2018-07-23|2206.85
#2018-07-24|2246.52
#2018-07-25|2260.65
#2018-07-26|2284.49
#2018-07-27|2312.21
#2018-07-30|2336.20
#2018-07-31|2324.60
#2018-08-01|2330.50
#2018-08-02|2292.65
#2018-08-03|2305.14
#2018-08-06|2303.40
#2018-08-07|2331.55
#2018-08-08|2329.65
#2018-08-09|2327.45
#2018-08-10|2293.89
#2018-08-13|2287.36
#2018-08-14|2254.22
#2018-08-15|2199.97
#2018-08-16|2228.60
#2018-08-17|2225.14
#2018-08-20|2248.94
#2018-08-21|2270.94
#2018-08-22|2288.57
#2018-08-23|2285.38
#2018-08-24|2294.97
#2018-08-27|2301.84
#2018-08-28|2313.87
#2018-08-29|2314.62
#2018-08-30|2290.28
#2018-08-31|2256.78
#2018-09-03|2255.41
#2018-09-04|2233.49
#2018-09-05|2231.18
#2018-09-06|2207.27
#2018-09-07|2199.17
#2018-09-10|2218.76
#2018-09-11|2221.36
#2018-09-12|2242.20
#2018-09-13|2236.09
#2018-09-14|2249.62
#2018-09-17|2281.71
#2018-09-18|2300.20
#2018-09-19|2316.04
#2018-09-20|2358.68
#2018-09-21|2358.63
#2018-09-24|2383.33
#2018-09-25|2365.65
#2018-09-26|2368.45
#2018-09-27|2359.24
#2018-09-28|2350.10
#2018-10-01|2362.83
#2018-10-02|2359.23
#2018-10-03|2360.25
#2018-10-04|2347.88
#2018-10-05|2298.48
#2018-10-08|2274.11
#2018-10-09|2246.07
#2018-10-10|2148.44
#2018-10-11|2103.48
#2018-10-12|2102.59
#2018-10-15|2088.09
#2018-10-16|2113.22
#2018-10-17|2119.92
#2018-10-18|2143.17
#2018-10-19|2114.26
#2018-10-22|2104.02
#2018-10-23|2039.30
#2018-10-24|2022.43
#2018-10-25|2048.10
#2018-10-26|1952.57
#2018-10-29|1937.89
#2018-10-30|1920.66
#2018-10-31|1927.72
#2018-11-01|1884.71
#2018-11-02|1855.15
#2018-11-05|1840.05
#2018-11-06|1858.20
#2018-11-07|1883.75
#2018-11-08|1856.44
#2018-11-09|1790.08
#2018-11-12|1731.43
#2018-11-13|1735.64
#2018-11-14|1722.45
#2018-11-15|1713.92
#2018-11-16|1724.73
#2018-11-19|1741.80
#2018-11-20|1679.80
#2018-11-21|1702.43
#2018-11-22|1671.18
#2018-11-23|1640.05
#2018-11-26|1676.34
#2018-11-27|1662.43
#2018-11-28|1659.37
#2018-11-29|1673.64
#2018-11-30|1658.42
#2018-12-03|1697.73
#2018-12-04|1650.69
#2018-12-05|1626.31
#2018-12-06|1597.92
#2018-12-07|1611.37
#2018-12-10|1573.38
#2018-12-11|1606.71
#2018-12-12|1667.69
#2018-12-13|1629.69
#2018-12-14|1614.44
#2018-12-17|1591.92
#2018-12-18|1578.38
#2018-12-19|1591.02
#2018-12-20|1564.21
#2018-12-21|1568.02
#2018-12-24|1583.54
#2018-12-25|1583.54
#2018-12-26|1582.70
#2018-12-27|1546.62
#2018-12-28|1567.81
#2018-12-31|1615.77
#2019-01-01|1615.77
#2019-01-02|1591.10
#2019-01-03|1562.38
#2019-01-04|1641.64
#2019-01-07|1661.47
#2019-01-08|1686.63
#2019-01-09|1731.64
#2019-01-10|1725.86
#2019-01-11|1718.81
#2019-01-14|1700.09
#2019-01-15|1743.48
#2019-01-16|1762.72
#2019-01-17|1752.63
#2019-01-18|1782.13
#2019-01-21|1777.41
#2019-01-22|1751.16
#2019-01-23|1761.69
#2019-01-24|1769.30
#2019-01-25|1803.85
#2019-01-28|1810.77
#2019-01-29|1810.46
#2019-01-30|1811.89
#2019-01-31|1834.84
#2019-02-01|1836.12
#2019-02-04|1817.37
#2019-02-05|1824.57
#2019-02-06|1835.42
#2019-02-07|1786.00
#2019-02-08|1746.08
#2019-02-11|1761.25
#2019-02-12|1773.87
#2019-02-13|1799.94
#2019-02-14|1788.99
#2019-02-15|1793.93
#2019-02-18|1836.05
#2019-02-19|1828.75
#2019-02-20|1851.22
#2019-02-21|1850.11
#2019-02-22|1849.62
#2019-02-25|1836.58
#2019-02-26|1834.52
#2019-02-27|1823.26
#2019-02-28|1775.19
#2019-03-01|1792.91
#2019-03-04|1800.15
#2019-03-05|1773.89
#2019-03-06|1763.97
#2019-03-07|1707.19
#2019-03-08|1670.64
#2019-03-11|1680.41
#2019-03-12|1690.38
#2019-03-13|1695.26
#2019-03-14|1671.31
#2019-03-15|1648.06
#2019-03-18|1652.20
#2019-03-19|1659.19
#2019-03-20|1636.24
#2019-03-21|1627.27
#2019-03-22|1576.89
#2019-03-25|1555.42
#2019-03-26|1543.97
#2019-03-27|1544.46
#2019-03-28|1545.71
#2019-03-29|1565.50
#2019-04-01|1609.16
#2019-04-02|1609.62
#2019-04-03|1644.09
#2019-04-04|1637.25
#2019-04-05|1649.24
#2019-04-08|1648.22
#2019-04-09|1628.70
#2019-04-10|1623.81
#2019-04-11|1645.15
#2019-04-12|1683.64
#2019-04-15|1680.66
#2019-04-16|1683.98
#2019-04-17|1702.01
#2019-04-18|1698.90
#2019-04-19|1698.90
#2019-04-22|1700.63
#2019-04-23|1656.28
#2019-04-24|1636.79
#2019-04-25|1627.18
#2019-04-26|1610.35
#2019-04-29|1593.94
#2019-04-30|1591.88
#2019-05-01|1596.64
#2019-05-02|1572.26
#2019-05-03|1570.33
#2019-05-06|1567.88
#2019-05-07|1515.71
#2019-05-08|1504.64
#2019-05-09|1490.88
#2019-05-10|1502.18
#2019-05-13|1453.56
#2019-05-14|1480.62
#2019-05-15|1474.25
#2019-05-16|1495.03
#2019-05-17|1477.41
#2019-05-20|1452.05
#2019-05-21|1452.98
#2019-05-22|1457.88
#2019-05-23|1416.18
#2019-05-24|1445.74
#2019-05-27|1454.01
#2019-05-28|1449.72
#2019-05-29|1411.40
#2019-05-30|1424.75
#2019-05-31|1413.52
#2019-06-03|1383.04
#2019-06-04|1420.59
#2019-06-05|1403.98
#2019-06-06|1411.30
#2019-06-07|1423.44
#2019-06-10|1451.52
#2019-06-11|1480.10
#2019-06-12|1459.41
#2019-06-13|1476.00
#2019-06-14|1439.72
#2019-06-17|1434.68
#2019-06-18|1447.28
#2019-06-19|1440.07
#2019-06-20|1450.75
#2019-06-21|1480.32
#2019-06-24|1466.88
#2019-06-25|1463.42
#2019-06-26|1483.48
#2019-06-27|1498.11
#2019-06-28|1501.56
#2019-07-01|1522.92
#2019-07-02|1472.20
#2019-07-03|1448.14
#2019-07-04|1450.45
#2019-07-05|1420.73
#2019-07-08|1422.08
#2019-07-09|1381.87
#2019-07-10|1395.88
#2019-07-11|1382.57
#2019-07-12|1399.06
#2019-07-15|1410.98
#2019-07-16|1422.28
#2019-07-17|1388.60
#2019-07-18|1377.44
#2019-07-19|1390.29
#2019-07-22|1395.59
#2019-07-23|1419.14
#2019-07-24|1406.88
#2019-07-25|1398.36
#2019-07-26|1355.55
#2019-07-29|1353.95
#2019-07-30|1336.00
#2019-07-31|1305.97
#2019-08-01|1287.08
#2019-08-02|1277.96
#2019-08-05|1296.24
#2019-08-06|1274.75
#2019-08-07|1281.27
#2019-08-08|1315.99
#2019-08-09|1279.49
#2019-08-12|1263.82
#2019-08-13|1282.29
#2019-08-14|1236.52
#2019-08-15|1227.26
#2019-08-16|1250.25
#2019-08-19|1280.97
#2019-08-20|1243.49
#2019-08-21|1261.12
#2019-08-22|1273.95
#2019-08-23|1261.79
#2019-08-26|1268.99
#2019-08-27|1263.39
#2019-08-28|1273.39
#2019-08-29|1287.00
#2019-08-30|1295.28
#2019-09-02|1290.82
#2019-09-03|1281.96
#2019-09-04|1316.28
#2019-09-05|1363.48
#2019-09-06|1353.25
#2019-09-09|1368.12
#2019-09-10|1384.95
#2019-09-11|1382.81
#2019-09-12|1389.74
#2019-09-13|1424.67
#2019-09-16|1405.47
#2019-09-17|1391.26
#2019-09-18|1390.68
#2019-09-19|1392.41
#2019-09-20|1358.55
#2019-09-23|1329.54
#2019-09-24|1320.66
#2019-09-25|1310.51
#2019-09-26|1281.08
#2019-09-27|1302.28
#2019-09-30|1307.09
#2019-10-01|1294.67
#2019-10-02|1266.40
#2019-10-03|1240.72
#2019-10-04|1233.62
#2019-10-07|1252.44
#2019-10-08|1243.31
#2019-10-09|1241.32
#2019-10-10|1280.92
#2019-10-11|1324.38
#2019-10-14|1310.75
#2019-10-15|1326.06
#2019-10-16|1332.25
#2019-10-17|1339.59
#2019-10-18|1357.43
#2019-10-21|1377.90
#2019-10-22|1375.55
#2019-10-23|1365.97
#2019-10-24|1359.18
#2019-10-25|1384.43
#2019-10-28|1386.47
#2019-10-29|1385.90
#2019-10-30|1384.00
#2019-10-31|1382.43
#2019-11-01|1425.11
#2019-11-04|1456.97
#2019-11-05|1476.04
#2019-11-06|1490.20
#2019-11-07|1527.53
#2019-11-08|1543.46
#2019-11-11|1552.83
#2019-11-12|1533.42
#2019-11-13|1509.60
#2019-11-14|1516.96
#2019-11-15|1534.04
#2019-11-18|1511.42
#2019-11-19|1529.66
#2019-11-20|1522.80
#2019-11-21|1502.94
#2019-11-22|1516.33
#2019-11-25|1510.67
#2019-11-26|1501.48
#2019-11-27|1495.59
#2019-11-28|1491.86
#2019-11-29|1486.35
#2019-12-02|1480.00
#2019-12-03|1476.22
#2019-12-04|1504.22
#2019-12-05|1508.85
#2019-12-06|1535.28
#2019-12-09|1552.98
#2019-12-10|1545.28
#2019-12-11|1532.17
#2019-12-12|1536.14
#2019-12-13|1555.02
#2019-12-16|1565.40
#2019-12-17|1548.11
#2019-12-18|1557.24
#2019-12-19|1576.61
#2019-12-20|1552.19
#2019-12-23|1553.52
#2019-12-24|1548.75
#2019-12-25|1548.75
#2019-12-26|1549.94
#2019-12-27|1565.99
#2019-12-30|1580.70
#2019-12-31|1582.51
#2020-01-01|1582.51
#2020-01-02|1597.95
#2020-01-03|1565.41
#2020-01-06|1554.49
#2020-01-07|1553.54
#2020-01-08|1562.92
#2020-01-09|1540.94
#2020-01-10|1519.48
#2020-01-13|1533.82
#2020-01-14|1512.43
#2020-01-15|1497.64
#2020-01-16|1506.46
#2020-01-17|1545.00
#2020-01-20|1558.28
#2020-01-21|1544.46
#2020-01-22|1518.64
#2020-01-23|1487.14
#2020-01-24|1498.47
#2020-01-27|1439.74
#2020-01-28|1456.02
#2020-01-29|1445.27
#2020-01-30|1430.52
#2020-01-31|1413.56
#2020-02-03|1414.94
#2020-02-04|1438.66
#2020-02-05|1482.94
#2020-02-06|1497.50
#2020-02-07|1464.59
#2020-02-10|1461.40
#2020-02-11|1482.51
#2020-02-12|1474.35
#2020-02-13|1440.53
#2020-02-14|1438.70
#2020-02-17|1450.62
#2020-02-18|1414.42
#2020-02-19|1411.02
#2020-02-20|1406.97
#2020-02-21|1413.75
#2020-02-24|1350.00
#2020-02-25|1313.83
#2020-02-26|1311.47
#2020-02-27|1298.82
#2020-02-28|1288.56
#2020-03-02|1325.84
#2020-03-03|1346.88
#2020-03-04|1323.95
#2020-03-05|1291.54
#2020-03-06|1280.84
#2020-03-09|1190.73
#2020-03-10|1170.21
#2020-03-11|1143.51
#2020-03-12| 968.27
#2020-03-13| 973.09
#2020-03-16| 934.75
#2020-03-17| 947.11
#2020-03-18| 907.28
#2020-03-19| 891.68
#2020-03-20| 902.72
#2020-03-23| 901.94
#2020-03-24| 934.14
#2020-03-25| 931.25
#2020-03-26| 937.54
#2020-03-27| 932.78
#2020-03-30| 906.36
#2020-03-31| 958.27
#2020-04-01| 958.75
#2020-04-02| 956.81
#2020-04-03| 959.80
#2020-04-06| 993.91
#2020-04-07|1038.19
#2020-04-08|1013.62
#2020-04-09|1048.12
#2020-04-10|1048.12
#2020-04-13|1044.48
#2020-04-14|1056.29
#2020-04-15|1005.43
#2020-04-16| 977.00
#2020-04-17|1021.96
#2020-04-20|1022.38
#2020-04-21| 986.57
#2020-04-22| 995.41
#2020-04-23| 988.57
#2020-04-24| 969.80
#2020-04-27|1013.31
#2020-04-28|1026.30
#2020-04-29|1082.04
#2020-04-30|1062.02
#2020-05-01|1067.40
#2020-05-04|1045.27
#2020-05-05|1035.75
#2020-05-06|1012.48
#2020-05-07|1019.48
#2020-05-08|1029.20
#2020-05-11| 999.95
#2020-05-12|1007.08
#2020-05-13| 964.68
#2020-05-14| 975.35
#2020-05-15| 981.04
#2020-05-18|1031.81
#2020-05-19|1018.23
#2020-05-20|1004.49
#2020-05-21|1021.14
#2020-05-22|1009.24
#2020-05-25|1025.47
#2020-05-26|1054.55
#2020-05-27|1086.05
#2020-05-28|1090.38
#2020-05-29|1086.75
#2020-06-01|1111.03
#2020-06-02|1148.46
#2020-06-03|1200.80
#2020-06-04|1215.58
#2020-06-05|1250.70
#2020-06-08|1244.00
#2020-06-09|1203.64
#2020-06-10|1187.11
#2020-06-11|1127.29
#2020-06-12|1116.24
#2020-06-15|1123.88
#2020-06-16|1164.78
#2020-06-17|1169.81
#2020-06-18|1166.18
#2020-06-19|1149.14
#2020-06-22|1133.58
#2020-06-23|1159.71
#2020-06-24|1119.48
#2020-06-25|1105.77
#2020-06-26|1094.43
#2020-06-29|1134.31
#2020-06-30|1122.86
#2020-07-01|1108.13
#2020-07-02|1131.88
#2020-07-03|1119.07
#2020-07-06|1151.55
#2020-07-07|1141.90
#2020-07-08|1123.16
#2020-07-09|1106.70
#2020-07-10|1124.22
#2020-07-13|1165.65
#2020-07-14|1145.97
#2020-07-15|1156.15
#2020-07-16|1150.26
#2020-07-17|1140.77
#2020-07-20|1152.14
#2020-07-21|1145.17
#2020-07-22|1149.47
#2020-07-23|1152.28
#2020-07-24|1151.45
#2020-07-27|1144.28
#2020-07-28|1123.07
#2020-07-29|1186.33
#2020-07-30|1151.14
#2020-07-31|1132.30
#2020-08-03|1128.39
#2020-08-04|1132.93
#2020-08-05|1181.15
#2020-08-06|1144.44
#2020-08-07|1119.39
#2020-08-10|1142.73
#2020-08-11|1162.48
#2020-08-12|1176.91
#2020-08-13|1175.59
#2020-08-14|1165.97
#2020-08-17|1184.61
#2020-08-18|1172.71
#2020-08-19|1169.30
#2020-08-20|1116.54
#2020-08-21|1097.60
#2020-08-24|1125.11
#2020-08-25|1106.02
#2020-08-26|1122.28
#2020-08-27|1105.35
#2020-08-28|1128.36
#2020-08-31|1118.38
#2020-09-01|1134.12
#2020-09-02|1123.66
#2020-09-03|1113.96
#2020-09-04|1126.55
#2020-09-07|1131.28
#2020-09-08|1115.60
#2020-09-09|1113.07
#2020-09-10|1102.48
#2020-09-11|1095.69
#2020-09-14|1092.88
#2020-09-15|1097.13
#2020-09-16|1111.47
#2020-09-17|1130.37
#2020-09-18|1132.15
#2020-09-21|1058.63
#2020-09-22|1061.43
#2020-09-23|1069.16
#2020-09-24|1055.49
#2020-09-25|1050.65
#2020-09-28|1060.85
#2020-09-29|1059.42
#2020-09-30|1074.86
#2020-10-01|1071.63
#2020-10-02|1072.59
#2020-10-05|1092.34
#2020-10-06|1115.63
#2020-10-07|1125.89
#2020-10-08|1131.18
#2020-10-09|1128.99
#2020-10-12|1130.82
#2020-10-13|1098.97
#2020-10-14|1104.61
#2020-10-15|1081.55
#2020-10-16|1094.71
#2020-10-19|1107.00
#2020-10-20|1116.55
#2020-10-21|1098.81
#2020-10-22|1093.82
#2020-10-23|1113.92
#2020-10-26|1105.36
#2020-10-27|1093.10
#2020-10-28|1028.13
#2020-10-29|1009.95
#2020-10-30|1010.55
#2020-11-02|1016.16
#2020-11-03|1033.02
#2020-11-04|1053.26
#2020-11-05|1093.21
#2020-11-06|1109.03
#2020-11-09|1177.72
#2020-11-10|1178.39
#2020-11-11|1197.77
#2020-11-12|1206.34
#2020-11-13|1250.78
#2020-11-16|1295.51
#2020-11-17|1295.23
#2020-11-18|1342.63
#2020-11-19|1321.87
#2020-11-20|1349.82
#2020-11-23|1369.42
#2020-11-24|1428.25
#2020-11-25|1421.92
#2020-11-26|1421.06
#2020-11-27|1433.33
#2020-11-30|1362.22
#2020-12-01|1392.60
#2020-12-02|1408.75
#2020-12-03|1409.71
#2020-12-04|1455.97
#2020-12-07|1443.67
#2020-12-08|1425.37
#2020-12-09|1455.99
#2020-12-10|1446.15
#2020-12-11|1419.68
#2020-12-14|1427.26
#2020-12-15|1472.61
#2020-12-16|1480.40
#2020-12-17|1490.82
#2020-12-18|1475.22
#2020-12-21|1454.94
#2020-12-22|1471.36
#2020-12-23|1482.40
#2020-12-24|1481.47
#2020-12-25|1481.47
#2020-12-28|1484.29
#2020-12-29|1497.38
#2020-12-30|1508.72
#2020-12-31|1481.75
#2021-01-01|1481.75
#2021-01-04|1519.42
#2021-01-05|1519.08
#2021-01-06|1551.41
#2021-01-07|1601.46
#2021-01-08|1577.27
#2021-01-11|1560.32
#2021-01-12|1579.01
#2021-01-13|1584.13
#2021-01-14|1579.09
#2021-01-15|1514.66
#2021-01-18|1541.45
#2021-01-19|1532.26
#2021-01-20|1539.44
#2021-01-21|1552.56
#2021-01-22|1514.06
#2021-01-25|1476.31
#2021-01-26|1492.62
#2021-01-27|1447.76
#2021-01-28|1486.43
#2021-01-29|1462.34
#2021-02-01|1474.41
#2021-02-02|1494.71
#2021-02-03|1491.77
#2021-02-04|1492.67
#2021-02-05|1513.07
#2021-02-08|1540.87
#2021-02-09|1541.50
#2021-02-10|1552.29
#2021-02-11|1552.94
#2021-02-12|1549.57
#2021-02-15|1577.79
#2021-02-16|1592.93
#2021-02-17|1562.49
#2021-02-18|1556.95
#2021-02-19|1620.01
#2021-02-22|1606.43
#2021-02-23|1594.50
#2021-02-24|1625.88
#2021-02-25|1649.78
#2021-02-26|1599.69
#2021-03-01|1654.09
#2021-03-02|1660.72
#2021-03-03|1642.08
#2021-03-04|1603.42
#2021-03-05|1561.67
#2021-03-08|1589.90
#2021-03-09|1614.38
#2021-03-10|1602.15
#2021-03-11|1633.00
#2021-03-12|1659.75
#2021-03-15|1661.94
#2021-03-16|1656.21
#2021-03-17|1635.08
#2021-03-18|1672.83
#2021-03-19|1660.39
#2021-03-22|1651.74
#2021-03-23|1614.76
#2021-03-24|1661.11
#2021-03-25|1645.54
#2021-03-26|1700.71
#2021-03-29|1703.13
#2021-03-30|1739.62
#2021-03-31|1741.79
#2021-04-01|1723.74
#2021-04-02|1723.74
#2021-04-05|1729.31
#2021-04-06|1732.96
#2021-04-07|1761.03
#2021-04-08|1762.95
#2021-04-09|1769.29
#2021-04-12|1748.35
#2021-04-13|1780.40
#2021-04-14|1802.93
#2021-04-15|1779.32
#2021-04-16|1802.15
#2021-04-19|1808.67
#2021-04-20|1781.95
#2021-04-21|1794.72
#2021-04-22|1808.39
#2021-04-23|1829.25
#2021-04-26|1849.91
#2021-04-27|1834.30
#2021-04-28|1813.21
#2021-04-29|1802.70
#2021-04-30|1760.20
#2021-05-03|1784.43
#2021-05-04|1759.14
#2021-05-05|1799.44
#2021-05-06|1814.04
#2021-05-07|1853.38
#2021-05-10|1865.87
#2021-05-11|1846.29
#2021-05-12|1834.13
#2021-05-13|1812.26
#2021-05-14|1823.62
#2021-05-17|1847.10
#2021-05-18|1845.57
#2021-05-19|1820.60
#2021-05-20|1815.93
#2021-05-21|1797.31
#2021-05-24|1810.81
#2021-05-25|1797.49
#2021-05-26|1792.28
#2021-05-27|1811.01
#2021-05-28|1801.54
#2021-05-31|1815.54
#2021-06-01|1799.92
#2021-06-02|1791.24
#2021-06-03|1765.97
#2021-06-04|1764.78
#2021-06-07|1769.39
#2021-06-08|1784.15
#2021-06-09|1767.24
#2021-06-10|1758.48
#2021-06-11|1785.05
#2021-06-14|1793.33
#2021-06-15|1751.14
#2021-06-16|1731.62
#2021-06-17|1661.29
#2021-06-18|1530.73
#2021-06-21|1539.79
#2021-06-22|1542.96
#2021-06-23|1558.26
#2021-06-24|1560.89
#2021-06-25|1575.62
#2021-06-28|1562.42
#2021-06-29|1590.34
#2021-06-30|1580.38
#2021-07-01|1601.32
#2021-07-02|1609.26
#2021-07-05|1636.68
#2021-07-06|1581.70
#2021-07-07|1580.25
#2021-07-08|1570.10
#2021-07-09|1616.43
#2021-07-12|1598.38
#2021-07-13|1569.97
#2021-07-14|1590.27
#2021-07-15|1586.40
#2021-07-16|1546.69
#2021-07-19|1487.04
#2021-07-20|1511.57
#2021-07-21|1550.88
#2021-07-22|1553.67
#2021-07-23|1586.54
#2021-07-26|1649.74
#2021-07-27|1637.29
#2021-07-28|1638.54
#2021-07-29|1686.43
#2021-07-30|1633.52
#2021-08-02|1621.72
#2021-08-03|1627.07
#2021-08-04|1616.63
#2021-08-05|1617.46
#2021-08-06|1617.01
#2021-08-09|1620.76
#2021-08-10|1626.49
#2021-08-11|1642.27
#2021-08-12|1649.17
#2021-08-13|1689.41
#2021-08-16|1660.11
#2021-08-17|1640.94
#2021-08-18|1651.66
#2021-08-19|1599.54
#2021-08-20|1594.63
#2021-08-23|1609.22
#2021-08-24|1620.01
#2021-08-25|1638.20
#2021-08-26|1632.01
#2021-08-27|1659.15
#2021-08-30|1643.23
#2021-08-31|1651.26
#2021-09-01|1659.84
#2021-09-02|1658.18
#2021-09-03|1649.19
#2021-09-06|1640.03
#2021-09-07|1661.25
#2021-09-08|1636.13
#2021-09-09|1622.43
#2021-09-10|1631.97
#2021-09-13|1624.72
#2021-09-14|1596.74
#2021-09-15|1633.76
#2021-09-16|1624.37
#2021-09-17|1638.01
#2021-09-20|1575.56
#2021-09-21|1548.52
#2021-09-22|1582.89
#2021-09-23|1592.70
#2021-09-24|1586.24
#2021-09-27|1582.85
#2021-09-28|1540.92
#2021-09-29|1590.29
#2021-09-30|1569.83
#2021-10-01|1565.38
#2021-10-04|1559.70
#2021-10-05|1597.63
#2021-10-06|1564.67
#2021-10-07|1599.50
#2021-10-08|1596.02
#2021-10-11|1627.19
#2021-10-12|1650.39
#2021-10-13|1658.41
#2021-10-14|1663.29
#2021-10-15|1697.65
#2021-10-18|1696.21
#2021-10-19|1675.24
#2021-10-20|1658.38
#2021-10-21|1629.57
#2021-10-22|1641.64
#2021-10-25|1656.71
#2021-10-26|1677.27
#2021-10-27|1651.40
#2021-10-28|1669.42
#2021-10-29|1663.12
#2021-11-01|1697.25
#2021-11-02|1659.58
#2021-11-03|1596.28
#2021-11-04|1595.75
#2021-11-05|1583.23
#2021-11-08|1604.16
#2021-11-09|1587.90
#2021-11-10|1570.99
#2021-11-11|1589.71
#2021-11-12|1563.59
#2021-11-15|1548.49
#2021-11-16|1530.84
#2021-11-17|1519.89
#2021-11-18|1522.90
#2021-11-19|1478.54
#2021-11-22|1491.98
#2021-11-23|1492.03
#2021-11-24|1475.10
#2021-11-25|1469.86
#2021-11-26|1412.83
#2021-11-29|1414.60
#2021-11-30|1381.82
#2021-12-01|1419.76
#2021-12-02|1411.88
#2021-12-03|1383.18
#2021-12-06|1401.30
#2021-12-07|1434.97
#2021-12-08|1442.27
#2021-12-09|1420.60
#2021-12-10|1425.77
#2021-12-13|1428.03
#2021-12-14|1462.13
#2021-12-15|1448.46
#2021-12-16|1486.50
#2021-12-17|1483.92
#2021-12-20|1482.34
#2021-12-21|1484.52
#2021-12-22|1519.63
#2021-12-23|1533.95
#2021-12-24|1536.73
#2021-12-27|1553.39
#2021-12-28|1562.11
#2021-12-29|1576.89
#2021-12-30|1557.57
#2021-12-31|1563.20
#2022-01-03|1597.76
#2022-01-04|1605.98
#2022-01-05|1637.26
#2022-01-06|1635.67
#2022-01-07|1649.91
#2022-01-10|1629.19
#2022-01-11|1660.97
#2022-01-12|1717.96
#2022-01-13|1753.37
#2022-01-14|1734.99
#2022-01-17|1722.83
#2022-01-18|1673.93
#2022-01-19|1681.67
#2022-01-20|1702.34
#2022-01-21|1641.75
#2022-01-24|1529.54
#2022-01-25|1516.17
#2022-01-26|1551.04
#2022-01-27|1548.53
#2022-01-28|1506.73
#2022-01-31|1533.42
#2022-02-01|1580.52
#2022-02-02|1586.24
#2022-02-03|1615.87
#2022-02-04|1585.40
#2022-02-07|1611.23
#2022-02-08|1607.49
#2022-02-09|1670.76
#2022-02-10|1672.73
#2022-02-11|1652.93
#2022-02-14|1588.81
#2022-02-15|1629.66
#2022-02-16|1656.74
#2022-02-17|1615.85
#2022-02-18|1622.26
#2022-02-21|1598.17
#2022-02-22|1600.51
#2022-02-23|1604.84
#2022-02-24|1490.69
#2022-02-25|1591.24
#2022-02-28|1594.77
#2022-03-01|1545.87
#2022-03-02|1564.78
#2022-03-03|1523.33
#2022-03-04|1414.74
#2022-03-07|1376.66
#2022-03-08|1350.36
#2022-03-09|1394.55
#2022-03-10|1362.26
#2022-03-11|1374.62
#2022-03-14|1393.70
#2022-03-15|1376.57
#2022-03-16|1443.64
#2022-03-17|1463.82
#2022-03-18|1425.79
#2022-03-21|1478.40
#2022-03-22|1522.49
#2022-03-23|1483.04
#2022-03-24|1484.18
#2022-03-25|1487.77
#2022-03-28|1460.61
#2022-03-29|1488.94
#2022-03-30|1479.88
#2022-03-31|1461.63
#2022-04-01|1473.54
#2022-04-04|1448.79
#2022-04-05|1424.97
#2022-04-06|1390.27
#2022-04-07|1376.09
#2022-04-08|1381.28
#2022-04-11|1388.99
#2022-04-12|1405.85
#2022-04-13|1407.11
#2022-04-14|1424.99
#2022-04-15|1424.99
#2022-04-18|1427.24
#2022-04-19|1420.87
#2022-04-20|1448.40
#2022-04-21|1467.34
#2022-04-22|1416.17
#2022-04-25|1357.76
#2022-04-26|1343.92
#2022-04-27|1375.59
#2022-04-28|1397.91
#2022-04-29|1434.68
#2022-05-02|1400.15
#2022-05-03|1439.49
#2022-05-04|1395.73
#2022-05-05|1396.73
#2022-05-06|1431.67
#2022-05-09|1399.55
#2022-05-10|1387.50
#2022-05-11|1461.58
#2022-05-12|1422.27
#2022-05-13|1434.56
#2022-05-16|1433.63
#2022-05-17|1496.80
#2022-05-18|1491.81
#2022-05-19|1508.36
#2022-05-20|1500.37
#2022-05-23|1547.92
#2022-05-24|1534.63
#2022-05-25|1568.10
#2022-05-26|1590.37
#2022-05-27|1674.95
#2022-05-30|1682.13
#2022-05-31|1672.78
#2022-06-01|1684.03
#2022-06-02|1697.52
#2022-06-03|1660.74
#2022-06-06|1654.91
#2022-06-07|1672.98
#2022-06-08|1674.25
#2022-06-09|1630.33
#2022-06-10|1564.89
#2022-06-13|1472.76
#2022-06-14|1446.13
#2022-06-15|1463.52
#2022-06-16|1416.65
#2022-06-17|1421.48
#2022-06-20|1453.72
#2022-06-21|1453.83
#2022-06-22|1419.58
#2022-06-23|1373.40
#2022-06-24|1384.26
#2022-06-27|1413.73
#2022-06-28|1400.23
#2022-06-29|1390.16
#2022-06-30|1330.73
#2022-07-01|1260.78
#2022-07-04|1258.81
#2022-07-05|1185.76
#2022-07-06|1171.59
#2022-07-07|1222.70
#2022-07-08|1232.65
#2022-07-11|1191.87
#2022-07-12|1197.33
#2022-07-13|1195.24
#2022-07-14|1157.36
#2022-07-15|1183.70
#2022-07-18|1219.96
#2022-07-19|1256.33
#2022-07-20|1254.52
#2022-07-21|1238.54
#2022-07-22|1246.91
#2022-07-25|1246.68
#2022-07-26|1223.76
#2022-07-27|1226.42
#2022-07-28|1267.13
#2022-07-29|1302.60
#2022-08-01|1274.71
#2022-08-02|1251.26
#2022-08-03|1256.40
#2022-08-04|1283.82
#2022-08-05|1290.93
#2022-08-08|1319.60
#2022-08-09|1320.55
#2022-08-10|1363.98
#2022-08-11|1355.16
#2022-08-12|1352.99
#2022-08-15|1340.15
#2022-08-16|1367.84
#2022-08-17|1347.55
#2022-08-18|1356.38
#2022-08-19|1301.30
#2022-08-22|1270.57
#2022-08-23|1310.42
#2022-08-24|1290.75
#2022-08-25|1297.15
#2022-08-26|1283.65
#2022-08-29|1287.69
#2022-08-30|1267.63
#2022-08-31|1270.54
#2022-09-01|1205.08
#2022-09-02|1267.20
#2022-09-05|1220.03
#2022-09-06|1224.13
#2022-09-07|1227.93
#2022-09-08|1228.38
#2022-09-09|1246.55
#2022-09-12|1281.82
#2022-09-13|1226.92
#2022-09-14|1202.89
#2022-09-15|1192.05
#2022-09-16|1200.12
#2022-09-19|1200.12
#2022-09-20|1175.13
#2022-09-21|1166.48
#2022-09-22|1150.76
#2022-09-23|1102.26
#2022-09-26|1094.68
#2022-09-27|1119.59
#2022-09-28|1101.80
#2022-09-29|1097.92
#2022-09-30|1112.87
#2022-10-03|1132.09
#2022-10-04|1177.28
#2022-10-05|1137.09
#2022-10-06|1109.33
#2022-10-07|1086.84
#2022-10-10|1097.60
#2022-10-11|1097.34
#2022-10-12|1074.30
#2022-10-13|1105.88
#2022-10-14|1095.33
#2022-10-17|1136.66
#2022-10-18|1136.27
#2022-10-19|1126.49
#2022-10-20|1154.41
#2022-10-21|1150.26
#2022-10-24|1169.58
#2022-10-25|1183.53
#2022-10-26|1214.85
#2022-10-27|1213.60
#2022-10-28|1203.24
#2022-10-31|1214.03
#2022-11-01|1225.27
#2022-11-02|1202.09
#2022-11-03|1186.95
#2022-11-04|1248.25
#2022-11-07|1273.97
#2022-11-08|1278.24
#2022-11-09|1269.24
#2022-11-10|1293.89
#2022-11-11|1304.69
#2022-11-14|1311.43
#2022-11-15|1315.02
#2022-11-16|1302.82
#2022-11-17|1282.42
#2022-11-18|1287.93
#2022-11-21|1270.77
#2022-11-22|1293.65
#2022-11-23|1296.22
#2022-11-24|1297.55
#2022-11-25|1295.49
#2022-11-28|1272.46
#2022-11-29|1294.45
#2022-11-30|1285.48
#2022-12-01|1294.53
#2022-12-02|1292.65
#2022-12-05|1298.73
#2022-12-06|1300.31
#2022-12-07|1283.99
#2022-12-08|1298.86
#2022-12-09|1303.06
#2022-12-12|1280.51
#2022-12-13|1313.33
#2022-12-14|1279.36
#2022-12-15|1268.44
#2022-12-16|1249.26
#2022-12-19|1253.57
#2022-12-20|1271.65
#2022-12-21|1287.35
#2022-12-22|1282.38
#2022-12-23|1290.80
#2022-12-26|1290.80
#2022-12-27|1301.85
#2022-12-28|1291.96
#2022-12-29|1302.46
#2022-12-30|1298.53
#2023-01-02|1330.46
#2023-01-03|1331.96
#2023-01-04|1349.01
#2023-01-05|1336.73
#2023-01-06|1356.16
#2023-01-09|1385.74
#2023-01-10|1376.93
#2023-01-11|1385.73
#2023-01-12|1412.47
#2023-01-13|1433.65
#2023-01-16|1443.42
#2023-01-17|1456.01
#2023-01-18|1456.64
#2023-01-19|1423.15
#2023-01-20|1442.45
#2023-01-23|1456.14
#2023-01-24|1452.72
#2023-01-25|1422.74
#2023-01-26|1429.69
#2023-01-27|1458.94
#2023-01-30|1448.66
#2023-01-31|1430.48
#2023-02-01|1448.03
#2023-02-02|1446.47
#2023-02-03|1428.24
#2023-02-06|1400.22
#2023-02-07|1450.25
#2023-02-08|1438.17
#2023-02-09|1443.46
#2023-02-10|1403.47
#2023-02-13|1414.54
#2023-02-14|1428.68
#2023-02-15|1435.18
#2023-02-16|1440.65
#2023-02-17|1452.71
#2023-02-20|1456.63
#2023-02-21|1459.16
#2023-02-22|1421.35
#2023-02-23|1435.23
#2023-02-24|1441.14
#2023-02-27|1471.28
#2023-02-28|1486.00
#2023-03-01|1485.92
#2023-03-02|1481.80
#2023-03-03|1496.37
#2023-03-06|1507.07
#2023-03-07|1485.10
#2023-03-08|1480.63
#2023-03-09|1482.61
#2023-03-10|1472.13
#2023-03-13|1428.65
#2023-03-14|1438.56
#2023-03-15|1326.44
#2023-03-16|1344.16
#2023-03-17|1333.00
#2023-03-20|1367.40
#2023-03-21|1394.71
#2023-03-22|1387.19
#2023-03-23|1392.22
#2023-03-24|1356.43
#2023-03-27|1359.69
#2023-03-28|1366.85
#2023-03-29|1377.32
#2023-03-30|1411.67
#2023-03-31|1415.52
#2023-04-03|1416.60
#2023-04-04|1419.26
#2023-04-05|1400.45
#2023-04-06|1409.02
#2023-04-07|1409.02
#2023-04-10|1398.19
#2023-04-11|1428.20
#2023-04-12|1426.64
#2023-04-13|1467.61
#2023-04-14|1452.73
#2023-04-17|1472.29
#2023-04-18|1476.67
#2023-04-19|1473.57
#2023-04-20|1474.11
#2023-04-21|1452.80
#2023-04-24|1451.47
#2023-04-25|1426.49
#2023-04-26|1432.62
#2023-04-27|1467.93
#2023-04-28|1481.83
#2023-05-01|1473.84
#2023-05-02|1449.97
#2023-05-03|1463.21
#2023-05-04|1432.89
#2023-05-05|1458.98
#2023-05-08|1463.15
#2023-05-09|1464.45
#2023-05-10|1465.97
#2023-05-11|1455.12
#2023-05-12|1471.12
#2023-05-15|1472.91
#2023-05-16|1432.43
#2023-05-17|1443.51
#2023-05-18|1447.28
#2023-05-19|1440.44
#2023-05-22|1431.93
#2023-05-23|1431.23
#2023-05-24|1412.98
#2023-05-25|1425.69
#2023-05-26|1438.08
#2023-05-29|1435.86
#2023-05-30|1415.13
#2023-05-31|1357.34
#2023-06-01|1373.61
#2023-06-02|1403.53
#2023-06-05|1413.49
#2023-06-06|1413.13
#2023-06-07|1421.12
#2023-06-08|1431.85
#2023-06-09|1442.78
#2023-06-12|1438.12
#2023-06-13|1458.06
#2023-06-14|1484.43
#2023-06-15|1485.27
#2023-06-16|1494.25
#2023-06-19|1478.64
#2023-06-20|1462.96
#2023-06-21|1458.78
#2023-06-22|1455.46
#2023-06-23|1442.20
#2023-06-26|1442.73
#2023-06-27|1444.48
#2023-06-28|1426.56
#2023-06-29|1430.45
#2023-06-30|1418.11
#2023-07-03|1439.73
#2023-07-04|1436.39
#2023-07-05|1411.12
#2023-07-06|1380.84
#2023-07-07|1410.01
#2023-07-10|1429.79
#2023-07-11|1453.44
#2023-07-12|1489.54
#2023-07-13|1513.52
#2023-07-14|1501.70
#2023-07-17|1491.49
#2023-07-18|1494.73
#2023-07-19|1481.11
#2023-07-20|1490.61
#2023-07-21|1465.78
#2023-07-24|1455.76
#2023-07-25|1463.89
#2023-07-26|1439.62
#2023-07-27|1427.30
#2023-07-28|1413.75
#2023-07-31|1419.76
#2023-08-01|1399.14
#2023-08-02|1375.35
#2023-08-03|1373.22
#2023-08-04|1393.20
#2023-08-07|1391.66
#2023-08-08|1372.23
#2023-08-09|1391.10
#2023-08-10|1402.50
#2023-08-11|1383.97
#2023-08-14|1373.52
#2023-08-15|1365.37
#2023-08-16|1352.53
#2023-08-17|1340.63
#2023-08-18|1330.38
#2023-08-21|1328.88
#2023-08-22|1342.01
#2023-08-23|1334.41
#2023-08-24|1335.86
#2023-08-25|1325.20
#2023-08-28|1346.67
#2023-08-29|1366.04
#2023-08-30|1381.40
#2023-08-31|1366.81
#2023-09-01|1368.03
#2023-09-04|1376.33
#2023-09-05|1369.09
#2023-09-06|1367.27
#2023-09-07|1339.83
#2023-09-08|1341.57
#2023-09-11|1361.17
#2023-09-12|1354.35
#2023-09-13|1343.41
#2023-09-14|1348.01
#2023-09-15|1350.79
#2023-09-18|1338.67
#2023-09-19|1343.86
#2023-09-20|1357.07
#2023-09-21|1345.84
#2023-09-22|1345.19
#2023-09-25|1322.46
#2023-09-26|1323.76
#2023-09-27|1319.04
#2023-09-28|1344.31
#2023-09-29|1355.98
#2023-10-02|1332.70
#2023-10-03|1312.04
#2023-10-04|1310.42
#2023-10-05|1315.38
#2023-10-06|1325.25
#2023-10-09|1313.26
#2023-10-10|1340.63
#2023-10-11|1359.58
#2023-10-12|1348.27
#2023-10-13|1339.56
#2023-10-16|1351.09
#2023-10-17|1353.63
#2023-10-18|1323.47
#2023-10-19|1321.16
#2023-10-20|1296.68
#2023-10-23|1293.05
#2023-10-24|1301.70
#2023-10-25|1309.83
#2023-10-26|1313.84
#2023-10-27|1321.01
#2023-10-30|1319.23
#2023-10-31|1317.58
#2023-11-01|1301.84
#2023-11-02|1336.27
#2023-11-03|1380.87
#2023-11-06|1388.66
#2023-11-07|1371.36
#2023-11-08|1379.64
#2023-11-09|1390.42
#2023-11-10|1370.60
#2023-11-13|1371.89
#2023-11-14|1421.56
#2023-11-15|1438.17
#2023-11-16|1435.84
#2023-11-17|1454.35
#2023-11-20|1470.31
#2023-11-21|1466.65
#2023-11-22|1463.55
#2023-11-23|1481.54
#2023-11-24|1492.35
#2023-11-27|1502.07
#2023-11-28|1517.66
#2023-11-29|1514.60
#2023-11-30|1491.32
#2023-12-01|1502.78
#2023-12-04|1478.48
#2023-12-05|1488.92
#2023-12-06|1491.62
#2023-12-07|1492.83
#2023-12-08|1495.39
#2023-12-11|1485.66
#2023-12-12|1464.62
#2023-12-13|1459.48
#2023-12-14|1517.94
#2023-12-15|1526.77
#2023-12-18|1536.62
#2023-12-19|1569.80
#2023-12-20|1568.00
#2023-12-21|1569.43
#2023-12-22|1568.54
#2023-12-25|1568.54
#2023-12-26|1570.54
#2023-12-27|1597.26
#2023-12-28|1596.19
#2023-12-29|1570.56
#2024-01-01|1570.56
#2024-01-02|1556.16
#2024-01-03|1532.57
#2024-01-04|1543.42
#2024-01-05|1533.15
#2024-01-08|1527.09
#2024-01-09|1503.80
#2024-01-10|1491.47
#2024-01-11|1493.75
#2024-01-12|1511.17
#2024-01-15|1523.30
#2024-01-16|1473.53
#2024-01-17|1459.51
#2024-01-18|1453.62
#2024-01-19|1453.55
#2024-01-22|1474.78
#2024-01-23|1477.10
#2024-01-24|1476.05
#2024-01-25|1473.86
#2024-01-26|1467.45
#2024-01-29|1466.63
#2024-01-30|1464.99
#2024-01-31|1456.50
#2024-02-01|1441.26
#2024-02-02|1428.75
#2024-02-05|1450.31
#2024-02-06|1505.24
#2024-02-07|1491.20
#2024-02-08|1497.31
#2024-02-09|1501.59
#2024-02-12|1510.60
#2024-02-13|1472.71
#2024-02-14|1455.68
#2024-02-15|1479.44
#2024-02-16|1505.28
#2024-02-19|1484.79
#2024-02-20|1480.53
#2024-02-21|1491.75
#2024-02-22|1498.69
#2024-02-23|1493.49
#2024-02-26|1502.56
#2024-02-27|1514.52
#2024-02-28|1502.74
#2024-02-29|1477.42
#2024-03-01|1421.45
#2024-03-04|1407.99
#2024-03-05|1408.14
#2024-03-06|1419.77
#2024-03-07|1441.13
#2024-03-08|1440.62
#2024-03-11|1437.83
#2024-03-12|1435.94
#2024-03-13|1459.07
#2024-03-14|1425.53
#2024-03-15|1434.18
#2024-03-18|1433.98
#2024-03-19|1432.67
#2024-03-20|1441.93
#2024-03-21|1458.89
#2024-03-22|1478.74
#2024-03-25|1494.62
#2024-03-26|1488.42
#2024-03-27|1500.35
#2024-03-28|1506.51
#2024-03-29|1506.51
#2024-04-01|1498.77
#2024-04-02|1498.70
#2024-04-03|1527.09
#2024-04-04|1542.39
#2024-04-05|1523.90
#2024-04-08|1534.57
#2024-04-09|1548.01
#2024-04-10|1534.05
#2024-04-11|1522.63
#2024-04-12|1510.74
#2024-04-15|1501.63
#2024-04-16|1436.17
#2024-04-17|1441.11
#2024-04-18|1449.75
#2024-04-19|1447.53
#2024-04-22|1458.95
#2024-04-23|1471.21
#2024-04-24|1489.81
#2024-04-25|1493.09
#2024-04-26|1488.20
#2024-04-29|1507.52
#2024-04-30|1483.71
#2024-05-01|1482.46
#2024-05-02|1494.10
#2024-05-03|1501.80
#2024-05-06|1507.35
#2024-05-07|1502.70
#2024-05-08|1506.16
#2024-05-09|1507.36
#2024-05-10|1531.77
#2024-05-13|1547.10
#2024-05-14|1561.04
#2024-05-15|1567.69
#2024-05-16|1575.25
#2024-05-17|1573.02
#2024-05-20|1572.70
#2024-05-21|1556.44
#2024-05-22|1547.98
#2024-05-23|1541.72
#2024-05-24|1544.21
#2024-05-27|1554.38
#2024-05-28|1538.04
#2024-05-29|1516.13
#2024-05-30|1525.85
#2024-05-31|1526.95
#2024-06-03|1528.80
#2024-06-04|1519.19
#2024-06-05|1504.42
#2024-06-06|1504.48
#2024-06-07|1494.77
#2024-06-10|1486.69
#2024-06-11|1473.12
#2024-06-12|1498.79
#2024-06-13|1470.32
#2024-06-14|1450.41
#2024-06-17|1460.39
#2024-06-18|1480.32
#2024-06-19|1482.08
#2024-06-20|1488.77
#2024-06-21|1474.64
#2024-06-24|1495.25
#2024-06-25|1478.52
#2024-06-26|1461.19
#2024-06-27|1466.87
#2024-06-28|1469.61
#2024-07-01|1476.56
#2024-07-02|1469.41
#2024-07-03|1491.19
#2024-07-04|1506.73
#2024-07-05|1496.47
#2024-07-08|1497.01
#2024-07-09|1479.80
#2024-07-10|1489.98
#2024-07-11|1501.11
#2024-07-12|1523.76
#2024-07-15|1512.52
#2024-07-16|1504.12
#2024-07-17|1462.65
#2024-07-18|1456.49
#2024-07-19|1432.33
#2024-07-22|1443.45
#2024-07-23|1422.56
#2024-07-24|1465.65
#2024-07-25|1459.88
#2024-07-26|1452.96
#2024-07-29|1436.15
#2024-07-30|1430.61
#2024-07-31|1448.66
#2024-08-01|1424.40
#2024-08-02|1410.10
#2024-08-05|1373.69
#2024-08-06|1381.24
#2024-08-07|1398.20
#2024-08-08|1384.08
#2024-08-09|1387.29
#2024-08-12|1394.09
#2024-08-13|1392.95
#2024-08-14|1397.39
#2024-08-15|1401.62
#2024-08-16|1400.53
#2024-08-19|1431.87
#2024-08-20|1419.41
#2024-08-21|1437.05
#2024-08-22|1431.16
#2024-08-23|1461.62
#2024-08-26|1460.33
#2024-08-27|1463.69
#2024-08-28|1453.70
#2024-08-29|1454.78
#2024-08-30|1456.73
#2024-09-02|1460.07
#2024-09-03|1407.97
#2024-09-04|1394.47
#2024-09-05|1400.61
#2024-09-06|1378.32
#2024-09-09|1370.88
#2024-09-10|1368.35
#2024-09-11|1361.08
#2024-09-12|1378.55
#2024-09-13|1409.75
#2024-09-16|1417.81
#2024-09-17|1439.72
#2024-09-18|1444.07
#2024-09-19|1490.02
#2024-09-20|1469.16
#2024-09-23|1471.79
#2024-09-24|1518.46
#2024-09-25|1500.42
#2024-09-26|1509.31
#2024-09-27|1500.98
#2024-09-30|1494.74
#2024-10-01|1480.35
#2024-10-02|1461.91
#2024-10-03|1446.02
#2024-10-04|1450.97
#2024-10-07|1450.29
#2024-10-08|1433.56
#2024-10-09|1432.01
#2024-10-10|1422.03
#2024-10-11|1420.88
#2024-10-14|1415.76
#2024-10-15|1409.10
#2024-10-16|1403.50
#2024-10-17|1396.23
#2024-10-18|1388.40
#2024-10-21|1373.12
#2024-10-22|1376.58
#2024-10-23|1360.32
#2024-10-24|1365.64
#2024-10-25|1372.09
#2024-10-28|1383.89
#2024-10-29|1340.42
#2024-10-30|1334.60
#2024-10-31|1315.85
#2024-11-01|1326.73
#2024-11-04|1335.73
#2024-11-05|1351.17
#2024-11-06|1373.84
#2024-11-07|1427.07
#2024-11-08|1407.40
#2024-11-11|1384.86
#2024-11-12|1338.37
#2024-11-13|1328.74
#2024-11-14|1332.32
#2024-11-15|1351.31
#2024-11-18|1372.91
#2024-11-19|1354.88
#2024-11-20|1343.98
#2024-11-21|1362.67
#2024-11-22|1362.11
#2024-11-25|1385.82
#2024-11-26|1370.95
#2024-11-27|1388.95
#2024-11-28|1392.34
#2024-11-29|1390.98
#2024-12-02|1370.51
#2024-12-03|1379.99
#2024-12-04|1398.52
#2024-12-05|1441.27
#2024-12-06|1442.05
#2024-12-09|1467.28
#2024-12-10|1445.52
#2024-12-11|1456.65
#2024-12-12|1442.93
#2024-12-13|1399.09
#2024-12-16|1394.53
#2024-12-17|1366.85
#2024-12-18|1371.39
#2024-12-19|1349.25
#2024-12-20|1348.23
#2024-12-23|1356.70
#2024-12-24|1364.56
#2024-12-25|1364.56
#2024-12-26|1366.86
#2024-12-27|1370.55
#2024-12-30|1371.43
#2024-12-31|1374.65
#2025-01-01|1374.65
#2025-01-02|1396.87
#2025-01-03|1393.38
#2025-01-06|1431.94
#2025-01-07|1425.42
#2025-01-08|1401.56
#2025-01-09|1391.66
#2025-01-10|1382.05
#2025-01-13|1376.13
#2025-01-14|1388.17
#2025-01-15|1413.03
#2025-01-16|1408.13
#2025-01-17|1420.19
#2025-01-20|1451.70
#2025-01-21|1453.98
#2025-01-22|1404.87
#2025-01-23|1432.59
#2025-01-24|1460.65
#2025-01-27|1449.77
#2025-01-28|1436.53
#2025-01-29|1443.18
#2025-01-30|1451.48
#2025-01-31|1441.58
#2025-02-03|1438.44
#2025-02-04|1460.45
#2025-02-05|1476.20
#2025-02-06|1508.19
#2025-02-07|1496.79
#2025-02-10|1525.16
#2025-02-11|1520.88
#2025-02-12|1528.12
#2025-02-13|1562.93
#2025-02-14|1595.12
#2025-02-17|1608.32
#2025-02-18|1619.23
#2025-02-19|1594.69
#2025-02-20|1596.86
#2025-02-21|1582.49
#2025-02-24|1582.81
#2025-02-25|1587.17
#2025-02-26|1607.23
#2025-02-27|1596.75
#2025-02-28|1607.29
#2025-03-03|1638.63
#2025-03-04|1611.02
#2025-03-05|1713.60
#2025-03-06|1748.95
#2025-03-07|1737.72
#2025-03-10|1669.92
#2025-03-11|1674.14
#2025-03-12|1656.45
#2025-03-13|1664.05
#2025-03-14|1682.88
#2025-03-17|1702.41
#2025-03-18|1721.91
#2025-03-19|1709.72
#2025-03-20|1696.97
#2025-03-21|1688.13
#2025-03-24|1671.94
#2025-03-25|1695.55
#2025-03-26|1684.91
#2025-03-27|1657.97
#2025-03-28|1640.29
#2025-03-31|1607.59
#2025-04-01|1633.27
#2025-04-02|1629.10
#2025-04-03|1543.49
#2025-04-04|1435.26
#2025-04-07|1387.67
#2025-04-08|1406.84
#2025-04-09|1393.59
#2025-04-10|1469.42
#2025-04-11|1486.76
#2025-04-14|1533.12
#2025-04-15|1538.20
#2025-04-16|1552.04
#2025-04-17|1553.04
#2025-04-18|1553.04
#2025-04-21|1573.29
#2025-04-22|1577.23
#2025-04-23|1603.70
#2025-04-24|1604.96
#2025-04-25|1610.63
#2025-04-28|1606.67
#2025-04-29|1594.58
#2025-04-30|1573.97
#2025-05-01|1562.06
#2025-05-02|1615.89
#2025-05-05|1617.37
#2025-05-06|1606.23
#2025-05-07|1614.36
#2025-05-08|1574.59
#2025-05-09|1577.41
#2025-05-12|1613.46
#2025-05-13|1644.43
#2025-05-14|1640.37
#2025-05-15|1655.00
#2025-05-16|1647.56
#2025-05-19|1675.56
#2025-05-20|1691.71
#2025-05-21|1691.13
#2025-05-22|1651.95
#2025-05-23|1648.71
#2025-05-26|1703.00
#2025-05-27|1686.49
#2025-05-28|1663.78
#2025-05-29|1665.07
#2025-05-30|1647.37
#2025-06-02|1727.52
#2025-06-03|1703.92
#2025-06-04|1717.17
#2025-06-05|1713.14
#2025-06-06|1699.40
#2025-06-09|1704.42
#2025-06-10|1709.14
#2025-06-11|1711.96
#2025-06-12|1697.45
#2025-06-13|1698.57
#2025-06-16|1719.85
#2025-06-17|1707.88
#2025-06-18|1706.37
#2025-06-19|1670.91
#2025-06-20|1686.64
#2025-06-23|1666.19
#2025-06-24|1712.55
#2025-06-25|1711.48
#2025-06-26|1752.21
#2025-06-27|1765.65
#2025-06-30|1765.78
#2025-07-01|1720.34
#2025-07-02|1772.34
#2025-07-03|1755.20
#2025-07-04|1740.51
#2025-07-07|1745.46
#2025-07-08|1756.73
#2025-07-09|1753.76
#2025-07-10|1767.31
#2025-07-11|1766.84
#2025-07-14|1770.12
#2025-07-15|1754.37
#2025-07-16|1684.73
#2025-07-17|1700.70
#2025-07-18|1692.84
#2025-07-21|1727.04
#2025-07-22|1738.01
#2025-07-23|1727.86
#2025-07-24|1683.70
#2025-07-25|1665.34
#2025-07-28|1665.97
#2025-07-29|1638.53
#2025-07-30|1624.82
#2025-07-31|1610.23
#2025-08-01|1601.47
#2025-08-04|1605.30
#2025-08-05|1608.84
#2025-08-06|1623.74
#2025-08-07|1667.91
#2025-08-08|1700.31
#2025-08-11|1678.08
#2025-08-12|1700.25
#2025-08-13|1713.67
#2025-08-14|1708.63
#2025-08-15|1718.11
#2025-08-18|1704.29
#2025-08-19|1738.98
#2025-08-20|1727.95
#2025-08-21|1698.37
#2025-08-22|1731.52
#2025-08-25|1738.96
#2025-08-26|1710.07
#2025-08-27|1690.94
#2025-08-28|1709.13
#2025-08-29|1697.97
#2025-09-01|1710.58
#2025-09-02|1679.55
#2025-09-03|1699.47
#2025-09-04|1698.23
#2025-09-05|1726.35
#2025-09-08|1727.11
#2025-09-09|1726.61
#2025-09-10|1715.07
#2025-09-11|1734.85
#2025-09-12|1726.38
#2025-09-15|1742.46
#2025-09-16|1752.11
#2025-09-17|1753.46
#2025-09-18|1748.51
#2025-09-19|1741.45
#2025-09-22|1743.37
#2025-09-23|1763.16
#2025-09-24|1753.27
#2025-09-25|1736.03
#2025-09-26|1776.53
#2025-09-29|1775.45
#2025-09-30|1753.53
#2025-10-01|1822.06
#2025-10-02|1809.45
#2025-10-03|1851.83
#2025-10-06|1844.76
#2025-10-07|1855.96
#2025-10-08|1904.33
#2025-10-09|1883.80
#2025-10-10|1811.05
#2025-10-13|1821.33
#2025-10-14|1804.30
#2025-10-15|1795.07
#2025-10-16|1804.64
#2025-10-17|1789.54
#2025-10-20|1816.15
#2025-10-21|1802.95
#2025-10-22|1806.94
#2025-10-23|1816.44
#2025-10-24|1824.36
#2025-10-27|1836.04
#2025-10-28|1845.22
#2025-10-29|1796.84
#2025-10-30|1753.58
#2025-10-31|1705.11
#2025-11-03|1731.71
#2025-11-04|1705.91
#2025-11-05|1694.61
#2025-11-06|1704.92
#2025-11-07|1718.15
#2025-11-10|1718.68
#2025-11-11|1722.96
#2025-11-12|1749.98
#2025-11-13|1752.20
#2025-11-14|1739.18
#2025-11-17|1726.59
#2025-11-18|1706.11
#2025-11-19|1728.20
#2025-11-20|1747.18
#2025-11-21|1711.27
#2025-11-24|1747.19
#2025-11-25|1775.16
#2025-11-26|1802.30
#2025-11-27|1805.02
#2025-11-28|1822.09
#2025-12-01|1827.48
#2025-12-02|1798.82
#2025-12-03|1797.75
#2025-12-04|1785.25
#2025-12-05|1770.26
#2025-12-08|1785.95
#2025-12-09|1783.17
#2025-12-10|1767.71
#2025-12-11|1801.08
#2025-12-12|1807.83
#2025-12-15|1814.25
#2025-12-16|1827.97
#2025-12-17|1787.94
#2025-12-18|1801.18
#2025-12-19|1790.36
#2025-12-22|1808.33
#2025-12-23|1819.93
#2025-12-24|1829.74
#2025-12-25|1829.74
#2025-12-26|1829.58
#2025-12-29|1854.13
#2025-12-30|1891.07
#2025-12-31|1896.19
#2026-01-01|1896.19
#2026-01-02|1949.82
#2026-01-05|1957.20
#2026-01-06|1944.74
#2026-01-07|1978.32
#2026-01-08|1949.64
#2026-01-09|1950.30
#2026-01-12|1968.43
#2026-01-13|1976.16
#2026-01-14|1952.98
#2026-01-15|1966.10
#2026-01-16|1935.55
#2026-01-19|1933.66
#2026-01-20|1909.15
#2026-01-21|1902.88
#2026-01-22|1979.77
#2026-01-23|1945.29
#2026-01-26|1951.05
#2026-01-27|1955.85
#2026-01-28|1938.15
#2026-01-29|1883.20
#2026-01-30|1897.64
#2026-02-02|1884.26
#2026-02-03|1925.91
#2026-02-04|1882.83
#2026-02-05|1906.85
#2026-02-06|1987.14
#2026-02-09|2023.59
#2026-02-10|2056.22
#2026-02-11|2087.06
#2026-02-12|2071.38
#2026-02-13|1991.81
#2026-02-16|2012.43
#2026-02-17|1974.95
#2026-02-18|2013.89
#2026-02-19|1957.43
#2026-02-20|1971.84
#2026-02-23|1975.73
#2026-02-24|1975.53
#2026-02-25|1999.48
#2026-02-26|1990.64
#2026-02-27|2019.16
#2026-03-02|1974.73
#2026-03-03|1783.45
#2026-03-04|1879.89
#2026-03-05|1846.11
#2026-03-06|1819.71
#2026-03-09|1777.26
#2026-03-10|1844.93
#2026-03-11|1813.17
#2026-03-12|1768.76
#2026-03-13|1727.94
#2026-03-16|1733.07
#2026-03-17|1758.07
#2026-03-18|1774.21
#2026-03-19|1730.24
#2026-03-20|1729.24
#2026-03-23|1769.16
#2026-03-24|1782.86
#2026-03-25|1824.46
#2026-03-26|1794.22
#2026-03-27|1774.39
#2026-03-30|1725.10
#2026-03-31|1737.64
#2026-04-01|1817.53
#2026-04-02|1784.28