Table Data - Nasdaq Spain Basic Materials Net Total Return Index
| Title | Nasdaq Spain Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQES55N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:52 PM CDT |
| Notes | For more information about this series, see: NQES55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 1236.46 |
| 2004-04-01 | 1254.06 |
| 2004-04-02 | 1260.61 |
| 2004-04-05 | 1250.88 |
| 2004-04-06 | 1264.56 |
| 2004-04-07 | 1276.55 |
| 2004-04-08 | 1289.03 |
| 2004-04-09 | . |
| 2004-04-12 | 1285.41 |
| 2004-04-13 | 1282.95 |
| 2004-04-14 | 1262.22 |
| 2004-04-15 | 1272.24 |
| 2004-04-16 | 1270.65 |
| 2004-04-19 | 1268.69 |
| 2004-04-20 | 1281.53 |
| 2004-04-21 | 1281.34 |
| 2004-04-22 | 1282.96 |
| 2004-04-23 | 1304.30 |
| 2004-04-26 | 1314.47 |
| 2004-04-27 | 1314.38 |
| 2004-04-28 | 1280.76 |
| 2004-04-29 | 1270.54 |
| 2004-04-30 | 1286.61 |
| 2004-05-03 | 1289.70 |
| 2004-05-04 | 1296.45 |
| 2004-05-05 | 1313.03 |
| 2004-05-06 | 1297.15 |
| 2004-05-07 | 1271.72 |
| 2004-05-10 | 1233.38 |
| 2004-05-11 | 1237.67 |
| 2004-05-12 | 1248.25 |
| 2004-05-13 | 1239.09 |
| 2004-05-14 | 1236.01 |
| 2004-05-17 | 1239.19 |
| 2004-05-18 | 1241.92 |
| 2004-05-19 | 1280.42 |
| 2004-05-20 | 1257.55 |
| 2004-05-21 | 1277.46 |
| 2004-05-24 | 1272.19 |
| 2004-05-25 | 1273.75 |
| 2004-05-26 | 1301.01 |
| 2004-05-27 | 1343.50 |
| 2004-05-28 | 1331.61 |
| 2004-05-31 | . |
| 2004-06-01 | 1335.96 |
| 2004-06-02 | 1352.78 |
| 2004-06-03 | 1349.31 |
| 2004-06-04 | 1358.65 |
| 2004-06-07 | 1382.48 |
| 2004-06-08 | 1370.28 |
| 2004-06-09 | 1338.82 |
| 2004-06-10 | 1341.73 |
| 2004-06-11 | . |
| 2004-06-14 | 1325.91 |
| 2004-06-15 | 1314.15 |
| 2004-06-16 | 1312.28 |
| 2004-06-17 | 1314.04 |
| 2004-06-18 | 1327.94 |
| 2004-06-21 | 1335.18 |
| 2004-06-22 | 1331.37 |
| 2004-06-23 | 1336.18 |
| 2004-06-24 | 1362.76 |
| 2004-06-25 | 1357.13 |
| 2004-06-28 | 1377.63 |
| 2004-06-29 | 1368.86 |
| 2004-06-30 | 1376.18 |
| 2004-07-01 | 1381.35 |
| 2004-07-02 | 1386.01 |
| 2004-07-05 | . |
| 2004-07-06 | 1370.31 |
| 2004-07-07 | 1384.71 |
| 2004-07-08 | 1392.10 |
| 2004-07-09 | 1389.57 |
| 2004-07-12 | 1403.61 |
| 2004-07-13 | 1412.37 |
| 2004-07-14 | 1418.04 |
| 2004-07-15 | 1411.59 |
| 2004-07-16 | 1431.28 |
| 2004-07-19 | 1412.33 |
| 2004-07-20 | 1401.18 |
| 2004-07-21 | 1400.86 |
| 2004-07-22 | 1379.62 |
| 2004-07-23 | 1358.64 |
| 2004-07-26 | 1364.04 |
| 2004-07-27 | 1357.85 |
| 2004-07-28 | 1348.57 |
| 2004-07-29 | 1364.55 |
| 2004-07-30 | 1360.56 |
| 2004-08-02 | 1359.57 |
| 2004-08-03 | 1357.97 |
| 2004-08-04 | 1335.58 |
| 2004-08-05 | 1335.89 |
| 2004-08-06 | 1328.25 |
| 2004-08-09 | 1323.98 |
| 2004-08-10 | 1343.11 |
| 2004-08-11 | 1327.41 |
| 2004-08-12 | 1331.17 |
| 2004-08-13 | 1349.78 |
| 2004-08-16 | 1348.79 |
| 2004-08-17 | 1358.22 |
| 2004-08-18 | 1345.70 |
| 2004-08-19 | 1367.19 |
| 2004-08-20 | 1347.63 |
| 2004-08-23 | 1359.72 |
| 2004-08-24 | 1352.11 |
| 2004-08-25 | 1335.42 |
| 2004-08-26 | 1341.72 |
| 2004-08-27 | 1336.41 |
| 2004-08-30 | 1334.96 |
| 2004-08-31 | 1334.62 |
| 2004-09-01 | 1335.47 |
| 2004-09-02 | 1338.37 |
| 2004-09-03 | 1330.72 |
| 2004-09-06 | . |
| 2004-09-07 | 1342.23 |
| 2004-09-08 | 1346.70 |
| 2004-09-09 | 1342.23 |
| 2004-09-10 | 1357.97 |
| 2004-09-13 | 1363.32 |
| 2004-09-14 | 1357.91 |
| 2004-09-15 | 1335.24 |
| 2004-09-16 | 1347.12 |
| 2004-09-17 | 1353.30 |
| 2004-09-20 | 1351.87 |
| 2004-09-21 | 1368.99 |
| 2004-09-22 | 1359.88 |
| 2004-09-23 | 1357.16 |
| 2004-09-24 | 1364.47 |
| 2004-09-27 | 1356.22 |
| 2004-09-28 | 1364.12 |
| 2004-09-29 | 1373.72 |
| 2004-09-30 | 1379.02 |
| 2004-10-01 | 1408.42 |
| 2004-10-04 | 1405.49 |
| 2004-10-05 | 1421.73 |
| 2004-10-06 | 1422.99 |
| 2004-10-07 | 1421.09 |
| 2004-10-08 | 1434.27 |
| 2004-10-11 | 1409.49 |
| 2004-10-12 | 1401.23 |
| 2004-10-13 | 1377.68 |
| 2004-10-14 | 1380.88 |
| 2004-10-15 | 1392.21 |
| 2004-10-18 | 1393.75 |
| 2004-10-19 | 1406.73 |
| 2004-10-20 | 1401.18 |
| 2004-10-21 | 1401.67 |
| 2004-10-22 | 1407.52 |
| 2004-10-25 | 1404.94 |
| 2004-10-26 | 1403.23 |
| 2004-10-27 | 1422.11 |
| 2004-10-28 | 1419.43 |
| 2004-10-29 | 1414.70 |
| 2004-11-01 | 1417.43 |
| 2004-11-02 | 1418.49 |
| 2004-11-03 | 1425.40 |
| 2004-11-04 | 1431.51 |
| 2004-11-05 | 1446.50 |
| 2004-11-08 | 1458.55 |
| 2004-11-09 | 1456.14 |
| 2004-11-10 | 1477.65 |
| 2004-11-11 | 1480.96 |
| 2004-11-12 | 1493.30 |
| 2004-11-15 | 1460.86 |
| 2004-11-16 | 1458.52 |
| 2004-11-17 | 1470.20 |
| 2004-11-18 | 1450.66 |
| 2004-11-19 | 1462.06 |
| 2004-11-22 | 1452.84 |
| 2004-11-23 | 1457.69 |
| 2004-11-24 | 1465.12 |
| 2004-11-25 | . |
| 2004-11-26 | 1504.08 |
| 2004-11-29 | 1498.65 |
| 2004-11-30 | 1491.21 |
| 2004-12-01 | 1504.50 |
| 2004-12-02 | 1496.85 |
| 2004-12-03 | 1509.78 |
| 2004-12-06 | 1516.10 |
| 2004-12-07 | 1508.38 |
| 2004-12-08 | 1490.35 |
| 2004-12-09 | 1470.68 |
| 2004-12-10 | 1474.54 |
| 2004-12-13 | 1486.09 |
| 2004-12-14 | 1483.86 |
| 2004-12-15 | 1495.32 |
| 2004-12-16 | 1493.25 |
| 2004-12-17 | 1502.49 |
| 2004-12-20 | 1534.42 |
| 2004-12-21 | 1540.01 |
| 2004-12-22 | 1565.09 |
| 2004-12-23 | 1580.99 |
| 2004-12-24 | . |
| 2004-12-27 | 1604.39 |
| 2004-12-28 | 1605.77 |
| 2004-12-29 | 1614.64 |
| 2004-12-30 | 1625.06 |
| 2004-12-31 | 1620.59 |
| 2005-01-03 | 1626.58 |
| 2005-01-04 | 1608.64 |
| 2005-01-05 | 1585.81 |
| 2005-01-06 | 1573.33 |
| 2005-01-07 | 1556.80 |
| 2005-01-10 | 1572.30 |
| 2005-01-11 | 1576.45 |
| 2005-01-12 | 1574.18 |
| 2005-01-13 | 1583.71 |
| 2005-01-14 | 1555.63 |
| 2005-01-17 | . |
| 2005-01-18 | 1567.43 |
| 2005-01-19 | 1552.75 |
| 2005-01-20 | 1545.15 |
| 2005-01-21 | 1561.10 |
| 2005-01-24 | 1547.02 |
| 2005-01-25 | 1537.54 |
| 2005-01-26 | 1570.12 |
| 2005-01-27 | 1567.77 |
| 2005-01-28 | 1570.72 |
| 2005-01-31 | 1583.71 |
| 2005-02-01 | 1585.00 |
| 2005-02-02 | 1621.89 |
| 2005-02-03 | 1650.47 |
| 2005-02-04 | 1729.94 |
| 2005-02-07 | 1696.51 |
| 2005-02-08 | 1715.58 |
| 2005-02-09 | 1718.47 |
| 2005-02-10 | 1716.41 |
| 2005-02-11 | 1737.81 |
| 2005-02-14 | 1786.94 |
| 2005-02-15 | 1787.43 |
| 2005-02-16 | 1791.98 |
| 2005-02-17 | 1822.77 |
| 2005-02-18 | 1785.80 |
| 2005-02-21 | . |
| 2005-02-22 | 1766.56 |
| 2005-02-23 | 1761.98 |
| 2005-02-24 | 1777.83 |
| 2005-02-25 | 1783.61 |
| 2005-02-28 | 1782.33 |
| 2005-03-01 | 1771.04 |
| 2005-03-02 | 1747.98 |
| 2005-03-03 | 1761.28 |
| 2005-03-04 | 1785.39 |
| 2005-03-07 | 1781.99 |
| 2005-03-08 | 1773.79 |
| 2005-03-09 | 1770.45 |
| 2005-03-10 | 1744.65 |
| 2005-03-11 | 1745.70 |
| 2005-03-14 | 1717.61 |
| 2005-03-15 | 1718.62 |
| 2005-03-16 | 1703.27 |
| 2005-03-17 | 1707.77 |
| 2005-03-18 | 1719.34 |
| 2005-03-21 | 1702.79 |
| 2005-03-22 | 1721.84 |
| 2005-03-23 | 1683.58 |
| 2005-03-24 | 1689.58 |
| 2005-03-25 | . |
| 2005-03-28 | 1677.72 |
| 2005-03-29 | 1670.94 |
| 2005-03-30 | 1688.89 |
| 2005-03-31 | 1686.76 |
| 2005-04-01 | 1695.85 |
| 2005-04-04 | 1706.68 |
| 2005-04-05 | 1685.17 |
| 2005-04-06 | 1708.25 |
| 2005-04-07 | 1719.53 |
| 2005-04-08 | 1726.71 |
| 2005-04-11 | 1729.60 |
| 2005-04-12 | 1723.60 |
| 2005-04-13 | 1730.97 |
| 2005-04-14 | 1701.23 |
| 2005-04-15 | 1684.28 |
| 2005-04-18 | 1662.22 |
| 2005-04-19 | 1684.25 |
| 2005-04-20 | 1685.16 |
| 2005-04-21 | 1695.24 |
| 2005-04-22 | 1703.17 |
| 2005-04-25 | 1699.12 |
| 2005-04-26 | 1693.31 |
| 2005-04-27 | 1673.23 |
| 2005-04-28 | 1662.86 |
| 2005-04-29 | 1633.85 |
| 2005-05-02 | 1642.33 |
| 2005-05-03 | 1679.70 |
| 2005-05-04 | 1680.53 |
| 2005-05-05 | 1686.28 |
| 2005-05-06 | 1666.52 |
| 2005-05-09 | 1649.48 |
| 2005-05-10 | 1655.12 |
| 2005-05-11 | 1644.67 |
| 2005-05-12 | 1630.14 |
| 2005-05-13 | 1619.12 |
| 2005-05-16 | 1618.15 |
| 2005-05-17 | 1632.99 |
| 2005-05-18 | 1655.71 |
| 2005-05-19 | 1636.13 |
| 2005-05-20 | 1620.94 |
| 2005-05-23 | 1634.52 |
| 2005-05-24 | 1618.10 |
| 2005-05-25 | 1612.03 |
| 2005-05-26 | 1604.05 |
| 2005-05-27 | 1607.40 |
| 2005-05-30 | . |
| 2005-05-31 | 1604.30 |
| 2005-06-01 | 1615.03 |
| 2005-06-02 | 1616.45 |
| 2005-06-03 | 1609.88 |
| 2005-06-06 | 1613.03 |
| 2005-06-07 | 1615.02 |
| 2005-06-08 | 1619.70 |
| 2005-06-09 | 1586.27 |
| 2005-06-10 | 1587.35 |
| 2005-06-13 | 1573.67 |
| 2005-06-14 | 1576.27 |
| 2005-06-15 | 1581.96 |
| 2005-06-16 | 1592.91 |
| 2005-06-17 | 1624.95 |
| 2005-06-20 | 1596.17 |
| 2005-06-21 | 1596.93 |
| 2005-06-22 | 1579.30 |
| 2005-06-23 | 1598.22 |
| 2005-06-24 | 1584.92 |
| 2005-06-27 | 1585.34 |
| 2005-06-28 | 1588.10 |
| 2005-06-29 | 1585.84 |
| 2005-06-30 | 1573.70 |
| 2005-07-01 | 1552.04 |
| 2005-07-04 | . |
| 2005-07-05 | 1557.45 |
| 2005-07-06 | 1563.84 |
| 2005-07-07 | 1543.93 |
| 2005-07-08 | 1566.84 |
| 2005-07-11 | 1609.07 |
| 2005-07-12 | 1617.18 |
| 2005-07-13 | 1613.14 |
| 2005-07-14 | 1634.19 |
| 2005-07-15 | 1642.29 |
| 2005-07-18 | 1689.90 |
| 2005-07-19 | 1681.22 |
| 2005-07-20 | 1711.88 |
| 2005-07-21 | 1718.89 |
| 2005-07-22 | 1717.54 |
| 2005-07-25 | 1705.02 |
| 2005-07-26 | 1671.62 |
| 2005-07-27 | 1685.79 |
| 2005-07-28 | 1714.58 |
| 2005-07-29 | 1714.07 |
| 2005-08-01 | 1710.65 |
| 2005-08-02 | 1731.41 |
| 2005-08-03 | 1746.56 |
| 2005-08-04 | 1758.24 |
| 2005-08-05 | 1762.49 |
| 2005-08-08 | 1790.45 |
| 2005-08-09 | 1798.95 |
| 2005-08-10 | 1797.47 |
| 2005-08-11 | 1811.68 |
| 2005-08-12 | 1801.65 |
| 2005-08-15 | 1795.56 |
| 2005-08-16 | 1779.26 |
| 2005-08-17 | 1763.99 |
| 2005-08-18 | 1738.17 |
| 2005-08-19 | 1742.15 |
| 2005-08-22 | 1765.85 |
| 2005-08-23 | 1755.54 |
| 2005-08-24 | 1751.37 |
| 2005-08-25 | 1736.94 |
| 2005-08-26 | 1739.36 |
| 2005-08-29 | 1729.65 |
| 2005-08-30 | 1712.33 |
| 2005-08-31 | 1746.11 |
| 2005-09-01 | 1794.07 |
| 2005-09-02 | 1796.98 |
| 2005-09-05 | . |
| 2005-09-06 | 1804.17 |
| 2005-09-07 | 1838.36 |
| 2005-09-08 | 1828.27 |
| 2005-09-09 | 1823.24 |
| 2005-09-12 | 1801.30 |
| 2005-09-13 | 1783.20 |
| 2005-09-14 | 1801.21 |
| 2005-09-15 | 1805.80 |
| 2005-09-16 | 1817.03 |
| 2005-09-19 | 1804.63 |
| 2005-09-20 | 1800.89 |
| 2005-09-21 | 1800.97 |
| 2005-09-22 | 1794.72 |
| 2005-09-23 | 1788.85 |
| 2005-09-26 | 1784.19 |
| 2005-09-27 | 1775.37 |
| 2005-09-28 | 1785.43 |
| 2005-09-29 | 1796.67 |
| 2005-09-30 | 1812.66 |
| 2005-10-03 | 1806.79 |
| 2005-10-04 | 1809.24 |
| 2005-10-05 | 1804.66 |
| 2005-10-06 | 1812.89 |
| 2005-10-07 | 1819.10 |
| 2005-10-10 | 1808.47 |
| 2005-10-11 | 1803.19 |
| 2005-10-12 | 1805.33 |
| 2005-10-13 | 1758.68 |
| 2005-10-14 | 1763.07 |
| 2005-10-17 | 1759.94 |
| 2005-10-18 | 1723.47 |
| 2005-10-19 | 1705.86 |
| 2005-10-20 | 1693.27 |
| 2005-10-21 | 1692.33 |
| 2005-10-24 | 1724.85 |
| 2005-10-25 | 1741.72 |
| 2005-10-26 | 1734.23 |
| 2005-10-27 | 1732.96 |
| 2005-10-28 | 1721.73 |
| 2005-10-31 | 1717.09 |
| 2005-11-01 | 1744.59 |
| 2005-11-02 | 1738.52 |
| 2005-11-03 | 1715.49 |
| 2005-11-04 | 1676.53 |
| 2005-11-07 | 1676.41 |
| 2005-11-08 | 1674.88 |
| 2005-11-09 | 1673.22 |
| 2005-11-10 | 1668.74 |
| 2005-11-11 | 1670.77 |
| 2005-11-14 | 1684.34 |
| 2005-11-15 | 1667.22 |
| 2005-11-16 | 1660.04 |
| 2005-11-17 | 1682.40 |
| 2005-11-18 | 1702.27 |
| 2005-11-21 | 1689.90 |
| 2005-11-22 | 1683.10 |
| 2005-11-23 | 1710.29 |
| 2005-11-24 | . |
| 2005-11-25 | 1705.64 |
| 2005-11-28 | 1725.38 |
| 2005-11-29 | 1735.94 |
| 2005-11-30 | 1739.80 |
| 2005-12-01 | 1761.85 |
| 2005-12-02 | 1754.42 |
| 2005-12-05 | 1759.67 |
| 2005-12-06 | 1770.71 |
| 2005-12-07 | 1773.56 |
| 2005-12-08 | 1783.81 |
| 2005-12-09 | 1781.44 |
| 2005-12-12 | 1816.04 |
| 2005-12-13 | 1818.90 |
| 2005-12-14 | 1824.69 |
| 2005-12-15 | 1810.67 |
| 2005-12-16 | 1815.78 |
| 2005-12-19 | 1823.84 |
| 2005-12-20 | 1817.44 |
| 2005-12-21 | 1803.79 |
| 2005-12-22 | 1807.54 |
| 2005-12-23 | 1809.58 |
| 2005-12-26 | . |
| 2005-12-27 | 1815.30 |
| 2005-12-28 | 1827.52 |
| 2005-12-29 | 1821.87 |
| 2005-12-30 | 1816.40 |
| 2006-01-02 | . |
| 2006-01-03 | 1886.78 |
| 2006-01-04 | 1919.28 |
| 2006-01-05 | 1912.93 |
| 2006-01-06 | 1921.47 |
| 2006-01-09 | 1927.46 |
| 2006-01-10 | 1932.95 |
| 2006-01-11 | 1939.13 |
| 2006-01-12 | 1897.45 |
| 2006-01-13 | 1881.34 |
| 2006-01-16 | . |
| 2006-01-17 | 1862.90 |
| 2006-01-18 | 1867.12 |
| 2006-01-19 | 1912.48 |
| 2006-01-20 | 1888.23 |
| 2006-01-23 | 1905.53 |
| 2006-01-24 | 1896.77 |
| 2006-01-25 | 1919.61 |
| 2006-01-26 | 1919.56 |
| 2006-01-27 | 1968.85 |
| 2006-01-30 | 1977.57 |
| 2006-01-31 | 1982.67 |
| 2006-02-01 | 1989.21 |
| 2006-02-02 | 1983.28 |
| 2006-02-03 | 1963.21 |
| 2006-02-06 | 1974.04 |
| 2006-02-07 | 1959.46 |
| 2006-02-08 | 1934.44 |
| 2006-02-09 | 1944.35 |
| 2006-02-10 | 1920.56 |
| 2006-02-13 | 1928.89 |
| 2006-02-14 | 1920.71 |
| 2006-02-15 | 1944.22 |
| 2006-02-16 | 1962.86 |
| 2006-02-17 | 1975.30 |
| 2006-02-20 | . |
| 2006-02-21 | 1961.74 |
| 2006-02-22 | 1959.23 |
| 2006-02-23 | 1960.52 |
| 2006-02-24 | 1953.31 |
| 2006-02-27 | 1988.44 |
| 2006-02-28 | 1964.18 |
| 2006-03-01 | 1975.31 |
| 2006-03-02 | 1971.08 |
| 2006-03-03 | 1974.08 |
| 2006-03-06 | 1962.66 |
| 2006-03-07 | 1917.24 |
| 2006-03-08 | 1897.23 |
| 2006-03-09 | 1903.61 |
| 2006-03-10 | 1917.55 |
| 2006-03-13 | 1942.64 |
| 2006-03-14 | 1972.73 |
| 2006-03-15 | 1969.03 |
| 2006-03-16 | 2006.98 |
| 2006-03-17 | 2008.43 |
| 2006-03-20 | 2015.49 |
| 2006-03-21 | 2010.43 |
| 2006-03-22 | 2017.04 |
| 2006-03-23 | 2012.72 |
| 2006-03-24 | 2032.32 |
| 2006-03-27 | 2017.71 |
| 2006-03-28 | 2026.78 |
| 2006-03-29 | 2018.54 |
| 2006-03-30 | 2052.44 |
| 2006-03-31 | 2039.25 |
| 2006-04-03 | 2047.43 |
| 2006-04-04 | 2075.57 |
| 2006-04-05 | 2089.69 |
| 2006-04-06 | 2095.63 |
| 2006-04-07 | 2083.54 |
| 2006-04-10 | 2078.74 |
| 2006-04-11 | 2062.48 |
| 2006-04-12 | 2040.31 |
| 2006-04-13 | 2036.50 |
| 2006-04-14 | . |
| 2006-04-17 | 2068.85 |
| 2006-04-18 | 2084.00 |
| 2006-04-19 | 2116.85 |
| 2006-04-20 | 2103.05 |
| 2006-04-21 | 2131.68 |
| 2006-04-24 | 2154.48 |
| 2006-04-25 | 2195.96 |
| 2006-04-26 | 2202.46 |
| 2006-04-27 | 2209.13 |
| 2006-04-28 | 2217.09 |
| 2006-05-01 | 2220.96 |
| 2006-05-02 | 2235.78 |
| 2006-05-03 | 2242.10 |
| 2006-05-04 | 2269.33 |
| 2006-05-05 | 2314.25 |
| 2006-05-08 | 2325.17 |
| 2006-05-09 | 2337.87 |
| 2006-05-10 | 2313.50 |
| 2006-05-11 | 2296.81 |
| 2006-05-12 | 2264.51 |
| 2006-05-15 | 2238.59 |
| 2006-05-16 | 2194.06 |
| 2006-05-17 | 2113.38 |
| 2006-05-18 | 2116.65 |
| 2006-05-19 | 2105.27 |
| 2006-05-22 | 2002.50 |
| 2006-05-23 | 2056.01 |
| 2006-05-24 | 2026.44 |
| 2006-05-25 | 2079.46 |
| 2006-05-26 | 2108.85 |
| 2006-05-29 | . |
| 2006-05-30 | 2079.95 |
| 2006-05-31 | 2101.58 |
| 2006-06-01 | 2106.07 |
| 2006-06-02 | 2119.20 |
| 2006-06-05 | 2119.62 |
| 2006-06-06 | 2051.14 |
| 2006-06-07 | 2041.55 |
| 2006-06-08 | 1959.49 |
| 2006-06-09 | 1988.52 |
| 2006-06-12 | 1949.92 |
| 2006-06-13 | 1890.70 |
| 2006-06-14 | 1892.97 |
| 2006-06-15 | 1942.29 |
| 2006-06-16 | 1930.61 |
| 2006-06-19 | 1945.52 |
| 2006-06-20 | 1958.53 |
| 2006-06-21 | 1971.81 |
| 2006-06-22 | 1989.11 |
| 2006-06-23 | 1985.35 |
| 2006-06-26 | 1998.48 |
| 2006-06-27 | 2004.73 |
| 2006-06-28 | 1978.19 |
| 2006-06-29 | 2012.16 |
| 2006-06-30 | 2061.32 |
| 2006-07-03 | 2081.01 |
| 2006-07-04 | . |
| 2006-07-05 | 2041.96 |
| 2006-07-06 | 2065.72 |
| 2006-07-07 | 2082.07 |
| 2006-07-10 | 2063.11 |
| 2006-07-11 | 2058.67 |
| 2006-07-12 | 2067.36 |
| 2006-07-13 | 2024.93 |
| 2006-07-14 | 2012.42 |
| 2006-07-17 | 1964.73 |
| 2006-07-18 | 1955.57 |
| 2006-07-19 | 2008.35 |
| 2006-07-20 | 2029.00 |
| 2006-07-21 | 2026.54 |
| 2006-07-24 | 2043.74 |
| 2006-07-25 | 2085.19 |
| 2006-07-26 | 2074.50 |
| 2006-07-27 | 2110.52 |
| 2006-07-28 | 2124.53 |
| 2006-07-31 | 2149.05 |
| 2006-08-01 | 2136.40 |
| 2006-08-02 | 2167.52 |
| 2006-08-03 | 2146.26 |
| 2006-08-04 | 2165.83 |
| 2006-08-07 | 2174.67 |
| 2006-08-08 | 2184.11 |
| 2006-08-09 | 2196.72 |
| 2006-08-10 | 2158.37 |
| 2006-08-11 | 2144.66 |
| 2006-08-14 | 2147.01 |
| 2006-08-15 | 2161.08 |
| 2006-08-16 | 2197.36 |
| 2006-08-17 | 2202.85 |
| 2006-08-18 | 2188.12 |
| 2006-08-21 | 2202.68 |
| 2006-08-22 | 2208.33 |
| 2006-08-23 | 2218.76 |
| 2006-08-24 | 2243.76 |
| 2006-08-25 | 2255.44 |
| 2006-08-28 | 2291.01 |
| 2006-08-29 | 2282.16 |
| 2006-08-30 | 2282.62 |
| 2006-08-31 | 2261.75 |
| 2006-09-01 | 2274.44 |
| 2006-09-04 | . |
| 2006-09-05 | 2300.31 |
| 2006-09-06 | 2283.85 |
| 2006-09-07 | 2242.83 |
| 2006-09-08 | 2242.32 |
| 2006-09-11 | 2229.12 |
| 2006-09-12 | 2233.92 |
| 2006-09-13 | 2228.12 |
| 2006-09-14 | 2242.10 |
| 2006-09-15 | 2207.23 |
| 2006-09-18 | 2224.49 |
| 2006-09-19 | 2223.48 |
| 2006-09-20 | 2253.67 |
| 2006-09-21 | 2272.15 |
| 2006-09-22 | 2250.31 |
| 2006-09-25 | 2225.67 |
| 2006-09-26 | 2226.47 |
| 2006-09-27 | 2256.44 |
| 2006-09-28 | 2290.09 |
| 2006-09-29 | 2296.24 |
| 2006-10-02 | 2300.16 |
| 2006-10-03 | 2280.37 |
| 2006-10-04 | 2325.10 |
| 2006-10-05 | 2384.90 |
| 2006-10-06 | 2364.49 |
| 2006-10-09 | 2365.02 |
| 2006-10-10 | 2388.01 |
| 2006-10-11 | 2380.20 |
| 2006-10-12 | 2386.02 |
| 2006-10-13 | 2407.68 |
| 2006-10-16 | 2430.49 |
| 2006-10-17 | 2399.38 |
| 2006-10-18 | 2430.08 |
| 2006-10-19 | 2483.63 |
| 2006-10-20 | 2496.98 |
| 2006-10-23 | 2500.24 |
| 2006-10-24 | 2545.40 |
| 2006-10-25 | 2634.23 |
| 2006-10-26 | 2613.86 |
| 2006-10-27 | 2633.87 |
| 2006-10-30 | 2616.58 |
| 2006-10-31 | 2641.48 |
| 2006-11-01 | 2656.80 |
| 2006-11-02 | 2627.59 |
| 2006-11-03 | 2617.08 |
| 2006-11-06 | 2621.36 |
| 2006-11-07 | 2648.18 |
| 2006-11-08 | 2649.40 |
| 2006-11-09 | 2658.68 |
| 2006-11-10 | 2664.92 |
| 2006-11-13 | 2677.87 |
| 2006-11-14 | 2707.65 |
| 2006-11-15 | 2744.68 |
| 2006-11-16 | 2729.10 |
| 2006-11-17 | 2718.36 |
| 2006-11-20 | 2722.09 |
| 2006-11-21 | 2769.33 |
| 2006-11-22 | 2868.17 |
| 2006-11-23 | . |
| 2006-11-24 | 2870.69 |
| 2006-11-27 | 2822.73 |
| 2006-11-28 | 2812.31 |
| 2006-11-29 | 2902.89 |
| 2006-11-30 | 2919.78 |
| 2006-12-01 | 2876.51 |
| 2006-12-04 | 2973.60 |
| 2006-12-05 | 2976.11 |
| 2006-12-06 | 3015.12 |
| 2006-12-07 | 2993.47 |
| 2006-12-08 | 2991.32 |
| 2006-12-11 | 3035.90 |
| 2006-12-12 | 3015.27 |
| 2006-12-13 | 3043.56 |
| 2006-12-14 | 3052.78 |
| 2006-12-15 | 3052.33 |
| 2006-12-18 | 3048.54 |
| 2006-12-19 | 3044.38 |
| 2006-12-20 | 3065.26 |
| 2006-12-21 | 3066.26 |
| 2006-12-22 | 3069.57 |
| 2006-12-25 | . |
| 2006-12-26 | 3064.78 |
| 2006-12-27 | 3080.15 |
| 2006-12-28 | 3073.10 |
| 2006-12-29 | 3051.50 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 3057.87 |
| 2007-01-04 | 2923.27 |
| 2007-01-05 | 2920.67 |
| 2007-01-08 | 2907.02 |
| 2007-01-09 | 2940.72 |
| 2007-01-10 | 2867.76 |
| 2007-01-11 | 2904.75 |
| 2007-01-12 | 2911.68 |
| 2007-01-15 | . |
| 2007-01-16 | 2902.89 |
| 2007-01-17 | 2905.35 |
| 2007-01-18 | 2907.84 |
| 2007-01-19 | 2922.73 |
| 2007-01-22 | 2950.12 |
| 2007-01-23 | 2951.26 |
| 2007-01-24 | 3004.44 |
| 2007-01-25 | 2960.41 |
| 2007-01-26 | 2895.64 |
| 2007-01-29 | 2922.34 |
| 2007-01-30 | 2931.06 |
| 2007-01-31 | 2979.67 |
| 2007-02-01 | 2956.33 |
| 2007-02-02 | 2940.87 |
| 2007-02-05 | 2955.75 |
| 2007-02-06 | 2949.36 |
| 2007-02-07 | 3030.14 |
| 2007-02-08 | 3033.23 |
| 2007-02-09 | 3034.57 |
| 2007-02-12 | 3026.78 |
| 2007-02-13 | 3073.92 |
| 2007-02-14 | 3160.83 |
| 2007-02-15 | 3174.78 |
| 2007-02-16 | 3183.19 |
| 2007-02-19 | . |
| 2007-02-20 | 3170.56 |
| 2007-02-21 | 3074.37 |
| 2007-02-22 | 3084.84 |
| 2007-02-23 | 3081.45 |
| 2007-02-26 | 3147.68 |
| 2007-02-27 | 2990.03 |
| 2007-02-28 | 2940.60 |
| 2007-03-01 | 2881.23 |
| 2007-03-02 | 2861.23 |
| 2007-03-05 | 2762.85 |
| 2007-03-06 | 2787.90 |
| 2007-03-07 | 2840.44 |
| 2007-03-08 | 2897.16 |
| 2007-03-09 | 2878.79 |
| 2007-03-12 | 2867.38 |
| 2007-03-13 | 2852.45 |
| 2007-03-14 | 2780.62 |
| 2007-03-15 | 2842.24 |
| 2007-03-16 | 2867.29 |
| 2007-03-19 | 2887.55 |
| 2007-03-20 | 2911.56 |
| 2007-03-21 | 2922.37 |
| 2007-03-22 | 2970.46 |
| 2007-03-23 | 2944.51 |
| 2007-03-26 | 2953.72 |
| 2007-03-27 | 2975.67 |
| 2007-03-28 | 2979.31 |
| 2007-03-29 | 2995.99 |
| 2007-03-30 | 3012.74 |
| 2007-04-02 | 3073.49 |
| 2007-04-03 | 3110.99 |
| 2007-04-04 | 3084.89 |
| 2007-04-05 | 3109.09 |
| 2007-04-06 | . |
| 2007-04-09 | 3092.89 |
| 2007-04-10 | 3132.82 |
| 2007-04-11 | 3135.36 |
| 2007-04-12 | 3122.51 |
| 2007-04-13 | 3134.79 |
| 2007-04-16 | 3157.22 |
| 2007-04-17 | 3144.14 |
| 2007-04-18 | 3131.73 |
| 2007-04-19 | 3095.31 |
| 2007-04-20 | 3139.44 |
| 2007-04-23 | 3115.25 |
| 2007-04-24 | 3050.04 |
| 2007-04-25 | 3074.08 |
| 2007-04-26 | 3063.50 |
| 2007-04-27 | 3027.60 |
| 2007-04-30 | 3016.77 |
| 2007-05-01 | 3005.50 |
| 2007-05-02 | 2990.80 |
| 2007-05-03 | 2962.17 |
| 2007-05-04 | 3007.23 |
| 2007-05-07 | 3061.31 |
| 2007-05-08 | 2973.04 |
| 2007-05-09 | 2959.77 |
| 2007-05-10 | 2922.39 |
| 2007-05-11 | 2955.10 |
| 2007-05-14 | 2948.12 |
| 2007-05-15 | 2991.05 |
| 2007-05-16 | 2983.88 |
| 2007-05-17 | 2972.44 |
| 2007-05-18 | 2964.01 |
| 2007-05-21 | 2970.80 |
| 2007-05-22 | 2978.74 |
| 2007-05-23 | 3007.85 |
| 2007-05-24 | 3017.62 |
| 2007-05-25 | 3002.49 |
| 2007-05-28 | . |
| 2007-05-29 | 3068.97 |
| 2007-05-30 | 3020.63 |
| 2007-05-31 | 3041.26 |
| 2007-06-01 | 3051.69 |
| 2007-06-04 | 3046.33 |
| 2007-06-05 | 3028.42 |
| 2007-06-06 | 2932.69 |
| 2007-06-07 | 2900.01 |
| 2007-06-08 | 2913.11 |
| 2007-06-11 | 2943.87 |
| 2007-06-12 | 2916.47 |
| 2007-06-13 | 2932.78 |
| 2007-06-14 | 2983.78 |
| 2007-06-15 | 2995.48 |
| 2007-06-18 | 3001.65 |
| 2007-06-19 | 2988.95 |
| 2007-06-20 | 2990.08 |
| 2007-06-21 | 2974.28 |
| 2007-06-22 | 2946.71 |
| 2007-06-25 | 2931.05 |
| 2007-06-26 | 2904.40 |
| 2007-06-27 | 2872.38 |
| 2007-06-28 | 2911.22 |
| 2007-06-29 | 2928.74 |
| 2007-07-02 | 2948.66 |
| 2007-07-03 | 2983.34 |
| 2007-07-04 | . |
| 2007-07-05 | 2985.44 |
| 2007-07-06 | 3002.08 |
| 2007-07-09 | 3034.11 |
| 2007-07-10 | 2998.74 |
| 2007-07-11 | 3032.42 |
| 2007-07-12 | 3087.83 |
| 2007-07-13 | 3112.05 |
| 2007-07-16 | 3088.86 |
| 2007-07-17 | 3098.21 |
| 2007-07-18 | 3091.58 |
| 2007-07-19 | 3143.51 |
| 2007-07-20 | 3109.02 |
| 2007-07-23 | 3146.49 |
| 2007-07-24 | 3096.89 |
| 2007-07-25 | 3072.30 |
| 2007-07-26 | 3054.51 |
| 2007-07-27 | 3024.80 |
| 2007-07-30 | 3048.83 |
| 2007-07-31 | 3087.32 |
| 2007-08-01 | 3044.67 |
| 2007-08-02 | 3041.25 |
| 2007-08-03 | 3059.41 |
| 2007-08-06 | 3034.39 |
| 2007-08-07 | 3050.75 |
| 2007-08-08 | 3080.87 |
| 2007-08-09 | 3000.03 |
| 2007-08-10 | 2863.90 |
| 2007-08-13 | 2924.07 |
| 2007-08-14 | 2867.28 |
| 2007-08-15 | 2851.05 |
| 2007-08-16 | 2668.56 |
| 2007-08-17 | 2715.21 |
| 2007-08-20 | 2735.99 |
| 2007-08-21 | 2753.93 |
| 2007-08-22 | 2803.92 |
| 2007-08-23 | 2808.73 |
| 2007-08-24 | 2839.46 |
| 2007-08-27 | 2841.07 |
| 2007-08-28 | 2791.37 |
| 2007-08-29 | 2836.58 |
| 2007-08-30 | 2866.07 |
| 2007-08-31 | 2917.66 |
| 2007-09-03 | . |
| 2007-09-04 | 2923.88 |
| 2007-09-05 | 2886.90 |
| 2007-09-06 | 2918.86 |
| 2007-09-07 | 2860.38 |
| 2007-09-10 | 2822.17 |
| 2007-09-11 | 2856.84 |
| 2007-09-12 | 2857.93 |
| 2007-09-13 | 2874.74 |
| 2007-09-14 | 2836.35 |
| 2007-09-17 | 2764.53 |
| 2007-09-18 | 2863.28 |
| 2007-09-19 | 2946.56 |
| 2007-09-20 | 2998.55 |
| 2007-09-21 | 3041.41 |
| 2007-09-24 | 3090.52 |
| 2007-09-25 | 3035.90 |
| 2007-09-26 | 3174.31 |
| 2007-09-27 | 3158.50 |
| 2007-09-28 | 3175.95 |
| 2007-10-01 | 3191.10 |
| 2007-10-02 | 3150.35 |
| 2007-10-03 | 3178.58 |
| 2007-10-04 | 3161.45 |
| 2007-10-05 | 3199.83 |
| 2007-10-08 | 3184.51 |
| 2007-10-09 | 3194.99 |
| 2007-10-10 | 3198.61 |
| 2007-10-11 | 3237.63 |
| 2007-10-12 | 3226.36 |
| 2007-10-15 | 3181.07 |
| 2007-10-16 | 3141.00 |
| 2007-10-17 | 3191.13 |
| 2007-10-18 | 3184.45 |
| 2007-10-19 | 3146.13 |
| 2007-10-22 | 3062.63 |
| 2007-10-23 | 3213.46 |
| 2007-10-24 | 3232.88 |
| 2007-10-25 | 3239.03 |
| 2007-10-26 | 3274.74 |
| 2007-10-29 | 3260.46 |
| 2007-10-30 | 3227.35 |
| 2007-10-31 | 3319.27 |
| 2007-11-01 | 3257.71 |
| 2007-11-02 | 3246.21 |
| 2007-11-05 | 3251.78 |
| 2007-11-06 | 3313.75 |
| 2007-11-07 | 3308.04 |
| 2007-11-08 | 3316.19 |
| 2007-11-09 | 3259.98 |
| 2007-11-12 | 3201.41 |
| 2007-11-13 | 3163.94 |
| 2007-11-14 | 3195.36 |
| 2007-11-15 | 3155.58 |
| 2007-11-16 | 3116.43 |
| 2007-11-19 | 3061.04 |
| 2007-11-20 | 3127.69 |
| 2007-11-21 | 3063.91 |
| 2007-11-22 | . |
| 2007-11-23 | 3032.80 |
| 2007-11-26 | 3043.78 |
| 2007-11-27 | 3050.62 |
| 2007-11-28 | 3042.40 |
| 2007-11-29 | 3067.35 |
| 2007-11-30 | 3093.43 |
| 2007-12-03 | 3070.35 |
| 2007-12-04 | 3040.05 |
| 2007-12-05 | 3044.78 |
| 2007-12-06 | 3015.85 |
| 2007-12-07 | 3063.20 |
| 2007-12-10 | 3049.69 |
| 2007-12-11 | 3037.41 |
| 2007-12-12 | 3022.63 |
| 2007-12-13 | 2959.92 |
| 2007-12-14 | 2893.23 |
| 2007-12-17 | 2860.69 |
| 2007-12-18 | 2822.99 |
| 2007-12-19 | 2775.94 |
| 2007-12-20 | 2727.91 |
| 2007-12-21 | 2756.33 |
| 2007-12-24 | 2762.46 |
| 2007-12-25 | . |
| 2007-12-26 | 2781.45 |
| 2007-12-27 | 2739.07 |
| 2007-12-28 | 2715.54 |
| 2007-12-31 | 2700.03 |
| 2008-01-01 | . |
| 2008-01-02 | 2758.58 |
| 2008-01-03 | 2737.48 |
| 2008-01-04 | 2685.06 |
| 2008-01-07 | 2589.74 |
| 2008-01-08 | 2607.90 |
| 2008-01-09 | 2558.27 |
| 2008-01-10 | 2543.79 |
| 2008-01-11 | 2536.79 |
| 2008-01-14 | 2550.41 |
| 2008-01-15 | 2464.13 |
| 2008-01-16 | 2362.68 |
| 2008-01-17 | 2350.73 |
| 2008-01-18 | 2373.35 |
| 2008-01-21 | . |
| 2008-01-22 | 2269.67 |
| 2008-01-23 | 2210.68 |
| 2008-01-24 | 2351.31 |
| 2008-01-25 | 2355.35 |
| 2008-01-28 | 2357.60 |
| 2008-01-29 | 2426.87 |
#2008-01-30|2435.64
#2008-01-31|2428.24
#2008-02-01|2503.65
#2008-02-04|2558.34
#2008-02-05|2421.67
#2008-02-06|2458.28
#2008-02-07|2383.92
#2008-02-08|2406.79
#2008-02-11|2380.86
#2008-02-12|2491.71
#2008-02-13|2502.09
#2008-02-14|2534.39
#2008-02-15|2504.21
#2008-02-18| .
#2008-02-19|2550.03
#2008-02-20|2519.45
#2008-02-21|2575.31
#2008-02-22|2556.24
#2008-02-25|2549.51
#2008-02-26|2607.35
#2008-02-27|2670.43
#2008-02-28|2639.59
#2008-02-29|2624.07
#2008-03-03|2598.65
#2008-03-04|2576.18
#2008-03-05|2648.27
#2008-03-06|2639.82
#2008-03-07|2594.93
#2008-03-10|2532.97
#2008-03-11|2566.68
#2008-03-12|2635.65
#2008-03-13|2632.03
#2008-03-14|2660.06
#2008-03-17|2641.99
#2008-03-18|2676.25
#2008-03-19|2654.17
#2008-03-20|2599.03
#2008-03-21| .
#2008-03-24|2595.33
#2008-03-25|2672.73
#2008-03-26|2744.75
#2008-03-27|2812.66
#2008-03-28|2848.68
#2008-03-31|2888.24
#2008-04-01|2872.02
#2008-04-02|2896.64
#2008-04-03|2882.15
#2008-04-04|2897.04
#2008-04-07|2925.26
#2008-04-08|2939.80
#2008-04-09|2930.21
#2008-04-10|2892.71
#2008-04-11|2880.38
#2008-04-14|2844.56
#2008-04-15|2851.81
#2008-04-16|2963.40
#2008-04-17|2907.55
#2008-04-18|2930.53
#2008-04-21|2904.22
#2008-04-22|2952.13
#2008-04-23|2889.28
#2008-04-24|2809.54
#2008-04-25|2823.48
#2008-04-28|2847.93
#2008-04-29|2808.90
#2008-04-30|2836.63
#2008-05-01|2815.04
#2008-05-02|2827.15
#2008-05-05|2847.48
#2008-05-06|2887.89
#2008-05-07|2849.85
#2008-05-08|2871.28
#2008-05-09|2848.70
#2008-05-12|2873.99
#2008-05-13|2857.36
#2008-05-14|2900.99
#2008-05-15|2905.36
#2008-05-16|2922.43
#2008-05-19|2935.65
#2008-05-20|2880.28
#2008-05-21|2912.37
#2008-05-22|2898.12
#2008-05-23|2798.00
#2008-05-26| .
#2008-05-27|2776.84
#2008-05-28|2806.15
#2008-05-29|2770.85
#2008-05-30|2767.19
#2008-06-02|2740.10
#2008-06-03|2769.50
#2008-06-04|2751.95
#2008-06-05|2738.76
#2008-06-06|2720.31
#2008-06-09|2673.40
#2008-06-10|2549.64
#2008-06-11|2535.11
#2008-06-12|2531.04
#2008-06-13|2527.15
#2008-06-16|2539.90
#2008-06-17|2589.64
#2008-06-18|2528.59
#2008-06-19|2552.01
#2008-06-20|2564.71
#2008-06-23|2488.45
#2008-06-24|2504.08
#2008-06-25|2530.71
#2008-06-26|2504.04
#2008-06-27|2528.96
#2008-06-30|2490.70
#2008-07-01|2421.91
#2008-07-02|2417.57
#2008-07-03|2325.44
#2008-07-04| .
#2008-07-07|2291.93
#2008-07-08|2251.25
#2008-07-09|2319.31
#2008-07-10|2310.80
#2008-07-11|2263.00
#2008-07-14|2268.08
#2008-07-15|2219.16
#2008-07-16|2212.29
#2008-07-17|2275.47
#2008-07-18|2303.43
#2008-07-21|2345.83
#2008-07-22|2345.21
#2008-07-23|2377.80
#2008-07-24|2224.54
#2008-07-25|2194.80
#2008-07-28|2179.47
#2008-07-29|2142.30
#2008-07-30|2196.58
#2008-07-31|2184.51
#2008-08-01|2141.76
#2008-08-04|2113.41
#2008-08-05|2126.61
#2008-08-06|2165.63
#2008-08-07|2156.34
#2008-08-08|2118.55
#2008-08-11|2145.76
#2008-08-12|2143.97
#2008-08-13|2107.19
#2008-08-14|2127.02
#2008-08-15|2083.80
#2008-08-18|2100.64
#2008-08-19|2019.25
#2008-08-20|2035.93
#2008-08-21|2081.13
#2008-08-22|2101.29
#2008-08-25|2083.96
#2008-08-26|2068.89
#2008-08-27|2086.15
#2008-08-28|2109.56
#2008-08-29|2098.56
#2008-09-01| .
#2008-09-02|2034.98
#2008-09-03|2001.65
#2008-09-04|1955.17
#2008-09-05|1892.19
#2008-09-08|1907.98
#2008-09-09|1853.95
#2008-09-10|1839.23
#2008-09-11|1820.23
#2008-09-12|1895.03
#2008-09-15|1840.00
#2008-09-16|1841.64
#2008-09-17|1770.55
#2008-09-18|1770.02
#2008-09-19|1881.84
#2008-09-22|1900.14
#2008-09-23|1879.11
#2008-09-24|1880.05
#2008-09-25|1917.06
#2008-09-26|1904.27
#2008-09-29|1811.44
#2008-09-30|1818.63
#2008-10-01|1782.49
#2008-10-02|1690.38
#2008-10-03|1710.61
#2008-10-06|1553.55
#2008-10-07|1514.83
#2008-10-08|1477.95
#2008-10-09|1429.67
#2008-10-10|1314.46
#2008-10-13|1449.28
#2008-10-14|1465.67
#2008-10-15|1371.71
#2008-10-16|1309.03
#2008-10-17|1318.07
#2008-10-20|1324.52
#2008-10-21|1311.29
#2008-10-22|1222.15
#2008-10-23|1205.33
#2008-10-24|1123.32
#2008-10-27|1046.81
#2008-10-28|1078.59
#2008-10-29|1171.27
#2008-10-30|1212.74
#2008-10-31|1207.07
#2008-11-03|1238.37
#2008-11-04|1389.60
#2008-11-05|1347.16
#2008-11-06|1226.08
#2008-11-07|1255.29
#2008-11-10|1270.30
#2008-11-11|1196.52
#2008-11-12|1154.83
#2008-11-13|1185.15
#2008-11-14|1205.45
#2008-11-17|1193.39
#2008-11-18|1187.04
#2008-11-19|1154.69
#2008-11-20|1126.04
#2008-11-21|1132.00
#2008-11-24|1237.93
#2008-11-25|1255.83
#2008-11-26|1275.49
#2008-11-27| .
#2008-11-28|1242.00
#2008-12-01|1199.41
#2008-12-02|1277.39
#2008-12-03|1283.16
#2008-12-04|1289.58
#2008-12-05|1232.66
#2008-12-08|1308.26
#2008-12-09|1355.79
#2008-12-10|1389.36
#2008-12-11|1402.16
#2008-12-12|1384.88
#2008-12-15|1423.51
#2008-12-16|1445.19
#2008-12-17|1478.13
#2008-12-18|1481.73
#2008-12-19|1384.81
#2008-12-22|1356.50
#2008-12-23|1346.21
#2008-12-24|1350.51
#2008-12-25| .
#2008-12-26|1357.03
#2008-12-29|1356.36
#2008-12-30|1356.82
#2008-12-31|1333.41
#2009-01-01| .
#2009-01-02|1408.68
#2009-01-05|1415.00
#2009-01-06|1438.07
#2009-01-07|1421.44
#2009-01-08|1420.25
#2009-01-09|1373.79
#2009-01-12|1343.56
#2009-01-13|1304.41
#2009-01-14|1271.32
#2009-01-15|1235.72
#2009-01-16|1244.77
#2009-01-19| .
#2009-01-20|1177.73
#2009-01-21|1180.08
#2009-01-22|1155.62
#2009-01-23|1124.42
#2009-01-26|1197.45
#2009-01-27|1202.99
#2009-01-28|1230.45
#2009-01-29|1189.76
#2009-01-30|1162.63
#2009-02-02|1140.43
#2009-02-03|1144.52
#2009-02-04|1176.52
#2009-02-05|1174.16
#2009-02-06|1200.08
#2009-02-09|1209.13
#2009-02-10|1210.52
#2009-02-11|1191.41
#2009-02-12|1151.41
#2009-02-13|1188.47
#2009-02-16| .
#2009-02-17|1094.39
#2009-02-18|1083.18
#2009-02-19|1083.92
#2009-02-20|1041.61
#2009-02-23|1034.66
#2009-02-24|1030.29
#2009-02-25|1013.08
#2009-02-26|1060.02
#2009-02-27|1056.77
#2009-03-02| 970.32
#2009-03-03| 932.71
#2009-03-04| 969.71
#2009-03-05| 921.52
#2009-03-06| 935.17
#2009-03-09| 918.31
#2009-03-10| 974.16
#2009-03-11| 972.69
#2009-03-12| 984.99
#2009-03-13| 973.47
#2009-03-16| 992.54
#2009-03-17| 977.46
#2009-03-18| 992.04
#2009-03-19|1057.71
#2009-03-20|1068.16
#2009-03-23|1110.92
#2009-03-24|1092.62
#2009-03-25|1071.82
#2009-03-26|1061.27
#2009-03-27|1034.18
#2009-03-30| 981.22
#2009-03-31|1001.38
#2009-04-01|1021.74
#2009-04-02|1104.20
#2009-04-03|1142.60
#2009-04-06|1133.14
#2009-04-07|1122.18
#2009-04-08|1155.37
#2009-04-09|1188.04
#2009-04-10| .
#2009-04-13|1198.11
#2009-04-14|1229.85
#2009-04-15|1253.81
#2009-04-16|1251.18
#2009-04-17|1247.08
#2009-04-20|1196.22
#2009-04-21|1212.67
#2009-04-22|1235.82
#2009-04-23|1252.10
#2009-04-24|1285.55
#2009-04-27|1271.43
#2009-04-28|1241.39
#2009-04-29|1270.62
#2009-04-30|1286.37
#2009-05-01|1286.57
#2009-05-04|1315.48
#2009-05-05|1324.53
#2009-05-06|1347.00
#2009-05-07|1347.00
#2009-05-08|1378.80
#2009-05-11|1379.68
#2009-05-12|1383.38
#2009-05-13|1334.84
#2009-05-14|1343.14
#2009-05-15|1331.23
#2009-05-18|1336.82
#2009-05-19|1382.79
#2009-05-20|1428.70
#2009-05-21|1391.62
#2009-05-22|1422.18
#2009-05-25| .
#2009-05-26|1426.97
#2009-05-27|1458.92
#2009-05-28|1463.43
#2009-05-29|1475.88
#2009-06-01|1514.15
#2009-06-02|1549.66
#2009-06-03|1519.36
#2009-06-04|1517.85
#2009-06-05|1503.64
#2009-06-08|1454.24
#2009-06-09|1485.55
#2009-06-10|1510.44
#2009-06-11|1520.14
#2009-06-12|1495.39
#2009-06-15|1449.01
#2009-06-16|1464.30
#2009-06-17|1411.28
#2009-06-18|1426.92
#2009-06-19|1434.02
#2009-06-22|1400.73
#2009-06-23|1401.15
#2009-06-24|1442.15
#2009-06-25|1437.42
#2009-06-26|1443.20
#2009-06-29|1447.56
#2009-06-30|1440.40
#2009-07-01|1486.28
#2009-07-02|1446.99
#2009-07-03| .
#2009-07-06|1400.50
#2009-07-07|1402.66
#2009-07-08|1360.91
#2009-07-09|1371.11
#2009-07-10|1356.17
#2009-07-13|1375.95
#2009-07-14|1400.09
#2009-07-15|1445.19
#2009-07-16|1453.80
#2009-07-17|1461.68
#2009-07-20|1482.04
#2009-07-21|1498.34
#2009-07-22|1517.28
#2009-07-23|1559.29
#2009-07-24|1555.11
#2009-07-27|1556.21
#2009-07-28|1530.55
#2009-07-29|1500.71
#2009-07-30|1537.74
#2009-07-31|1529.06
#2009-08-03|1586.46
#2009-08-04|1589.83
#2009-08-05|1577.54
#2009-08-06|1579.47
#2009-08-07|1568.93
#2009-08-10|1560.82
#2009-08-11|1542.94
#2009-08-12|1548.19
#2009-08-13|1581.26
#2009-08-14|1572.16
#2009-08-17|1537.62
#2009-08-18|1565.09
#2009-08-19|1575.41
#2009-08-20|1605.83
#2009-08-21|1673.68
#2009-08-24|1712.72
#2009-08-25|1710.87
#2009-08-26|1693.77
#2009-08-27|1678.79
#2009-08-28|1719.17
#2009-08-31|1702.72
#2009-09-01|1680.23
#2009-09-02|1656.41
#2009-09-03|1668.92
#2009-09-04|1680.80
#2009-09-07| .
#2009-09-08|1767.42
#2009-09-09|1782.62
#2009-09-10|1779.16
#2009-09-11|1819.47
#2009-09-14|1804.64
#2009-09-15|1826.34
#2009-09-16|1865.36
#2009-09-17|1868.81
#2009-09-18|1871.29
#2009-09-21|1853.15
#2009-09-22|1866.03
#2009-09-23|1878.72
#2009-09-24|1838.28
#2009-09-25|1803.85
#2009-09-28|1829.18
#2009-09-29|1820.77
#2009-09-30|1812.75
#2009-10-01|1773.45
#2009-10-02|1731.63
#2009-10-05|1731.43
#2009-10-06|1780.95
#2009-10-07|1766.29
#2009-10-08|1798.23
#2009-10-09|1778.68
#2009-10-12|1803.93
#2009-10-13|1786.38
#2009-10-14|1827.20
#2009-10-15|1849.56
#2009-10-16|1829.57
#2009-10-19|1832.25
#2009-10-20|1809.25
#2009-10-21|1809.19
#2009-10-22|1771.78
#2009-10-23|1773.25
#2009-10-26|1737.70
#2009-10-27|1701.11
#2009-10-28|1635.06
#2009-10-29|1692.95
#2009-10-30|1630.53
#2009-11-02|1628.08
#2009-11-03|1611.89
#2009-11-04|1649.06
#2009-11-05|1667.90
#2009-11-06|1656.86
#2009-11-09|1678.44
#2009-11-10|1654.97
#2009-11-11|1675.25
#2009-11-12|1654.85
#2009-11-13|1669.14
#2009-11-16|1708.14
#2009-11-17|1699.94
#2009-11-18|1731.13
#2009-11-19|1678.67
#2009-11-20|1682.67
#2009-11-23|1706.44
#2009-11-24|1689.71
#2009-11-25|1705.43
#2009-11-26| .
#2009-11-27|1659.73
#2009-11-30|1641.21
#2009-12-01|1679.31
#2009-12-02|1673.19
#2009-12-03|1665.60
#2009-12-04|1636.28
#2009-12-07|1639.56
#2009-12-08|1615.49
#2009-12-09|1592.59
#2009-12-10|1610.03
#2009-12-11|1604.58
#2009-12-14|1629.92
#2009-12-15|1619.20
#2009-12-16|1640.46
#2009-12-17|1607.21
#2009-12-18|1594.57
#2009-12-21|1605.52
#2009-12-22|1612.40
#2009-12-23|1629.93
#2009-12-24|1632.71
#2009-12-25| .
#2009-12-28|1639.74
#2009-12-29|1641.50
#2009-12-30|1639.08
#2009-12-31|1644.41
#2010-01-01| .
#2010-01-04|1709.84
#2010-01-05|1736.09
#2010-01-06|1738.44
#2010-01-07|1740.21
#2010-01-08|1753.12
#2010-01-11|1774.74
#2010-01-12|1755.48
#2010-01-13|1755.58
#2010-01-14|1763.74
#2010-01-15|1748.02
#2010-01-18| .
#2010-01-19|1765.68
#2010-01-20|1699.86
#2010-01-21|1653.03
#2010-01-22|1652.51
#2010-01-25|1645.50
#2010-01-26|1639.68
#2010-01-27|1611.17
#2010-01-28|1577.77
#2010-01-29|1570.04
#2010-02-01|1587.13
#2010-02-02|1612.73
#2010-02-03|1576.28
#2010-02-04|1492.86
#2010-02-05|1457.81
#2010-02-08|1455.99
#2010-02-09|1470.58
#2010-02-10|1434.27
#2010-02-11|1410.47
#2010-02-12|1416.36
#2010-02-15| .
#2010-02-16|1449.83
#2010-02-17|1459.31
#2010-02-18|1464.37
#2010-02-19|1447.50
#2010-02-22|1470.94
#2010-02-23|1450.19
#2010-02-24|1455.56
#2010-02-25|1436.68
#2010-02-26|1434.33
#2010-03-01|1422.37
#2010-03-02|1430.63
#2010-03-03|1479.86
#2010-03-04|1456.00
#2010-03-05|1479.67
#2010-03-08|1504.15
#2010-03-09|1491.30
#2010-03-10|1511.56
#2010-03-11|1505.52
#2010-03-12|1524.80
#2010-03-15|1514.42
#2010-03-16|1541.89
#2010-03-17|1549.72
#2010-03-18|1528.52
#2010-03-19|1509.98
#2010-03-22|1499.70
#2010-03-23|1504.55
#2010-03-24|1485.89
#2010-03-25|1501.61
#2010-03-26|1562.07
#2010-03-29|1568.12
#2010-03-30|1556.82
#2010-03-31|1580.41
#2010-04-01|1601.63
#2010-04-02| .
#2010-04-05|1597.96
#2010-04-06|1608.67
#2010-04-07|1613.36
#2010-04-08|1605.92
#2010-04-09|1647.56
#2010-04-12|1663.23
#2010-04-13|1651.55
#2010-04-14|1680.43
#2010-04-15|1681.76
#2010-04-16|1649.00
#2010-04-19|1634.17
#2010-04-20|1648.89
#2010-04-21|1631.16
#2010-04-22|1589.91
#2010-04-23|1621.72
#2010-04-26|1635.19
#2010-04-27|1591.15
#2010-04-28|1544.48
#2010-04-29|1587.66
#2010-04-30|1585.15
#2010-05-03|1571.05
#2010-05-04|1485.64
#2010-05-05|1427.63
#2010-05-06|1387.35
#2010-05-07|1331.25
#2010-05-10|1437.36
#2010-05-11|1399.33
#2010-05-12|1412.69
#2010-05-13|1396.04
#2010-05-14|1318.11
#2010-05-17|1282.74
#2010-05-18|1310.73
#2010-05-19|1275.89
#2010-05-20|1244.81
#2010-05-21|1276.16
#2010-05-24|1246.46
#2010-05-25|1194.06
#2010-05-26|1200.22
#2010-05-27|1245.82
#2010-05-28|1253.75
#2010-05-31| .
#2010-06-01|1249.28
#2010-06-02|1226.87
#2010-06-03|1233.91
#2010-06-04|1201.80
#2010-06-07|1171.29
#2010-06-08|1154.81
#2010-06-09|1178.67
#2010-06-10|1222.46
#2010-06-11|1227.28
#2010-06-14|1268.45
#2010-06-15|1276.32
#2010-06-16|1271.75
#2010-06-17|1273.50
#2010-06-18|1286.67
#2010-06-21|1317.39
#2010-06-22|1309.55
#2010-06-23|1297.91
#2010-06-24|1282.78
#2010-06-25|1274.62
#2010-06-28|1298.54
#2010-06-29|1243.96
#2010-06-30|1247.99
#2010-07-01|1246.53
#2010-07-02|1271.56
#2010-07-05| .
#2010-07-06|1297.96
#2010-07-07|1300.10
#2010-07-08|1305.82
#2010-07-09|1320.32
#2010-07-12|1308.20
#2010-07-13|1328.35
#2010-07-14|1328.72
#2010-07-15|1360.38
#2010-07-16|1363.83
#2010-07-19|1352.58
#2010-07-20|1341.15
#2010-07-21|1347.85
#2010-07-22|1367.96
#2010-07-23|1352.48
#2010-07-26|1375.09
#2010-07-27|1397.15
#2010-07-28|1403.41
#2010-07-29|1394.08
#2010-07-30|1382.21
#2010-08-02|1432.77
#2010-08-03|1438.43
#2010-08-04|1428.21
#2010-08-05|1439.14
#2010-08-06|1445.44
#2010-08-09|1450.75
#2010-08-10|1415.21
#2010-08-11|1356.35
#2010-08-12|1324.26
#2010-08-13|1313.53
#2010-08-16|1314.91
#2010-08-17|1342.55
#2010-08-18|1340.91
#2010-08-19|1317.76
#2010-08-20|1291.79
#2010-08-23|1284.58
#2010-08-24|1272.65
#2010-08-25|1249.29
#2010-08-26|1264.57
#2010-08-27|1272.04
#2010-08-30|1261.54
#2010-08-31|1280.18
#2010-09-01|1319.11
#2010-09-02|1329.56
#2010-09-03|1339.31
#2010-09-06| .
#2010-09-07|1318.93
#2010-09-08|1327.02
#2010-09-09|1349.18
#2010-09-10|1354.63
#2010-09-13|1375.82
#2010-09-14|1393.67
#2010-09-15|1401.78
#2010-09-16|1405.92
#2010-09-17|1381.57
#2010-09-20|1403.30
#2010-09-21|1418.31
#2010-09-22|1433.05
#2010-09-23|1414.95
#2010-09-24|1441.00
#2010-09-27|1448.39
#2010-09-28|1460.43
#2010-09-29|1452.45
#2010-09-30|1458.12
#2010-10-01|1451.40
#2010-10-04|1426.50
#2010-10-05|1463.24
#2010-10-06|1465.81
#2010-10-07|1467.60
#2010-10-08|1468.73
#2010-10-11|1457.82
#2010-10-12|1440.12
#2010-10-13|1476.45
#2010-10-14|1491.56
#2010-10-15|1492.56
#2010-10-18|1494.33
#2010-10-19|1466.89
#2010-10-20|1490.80
#2010-10-21|1486.19
#2010-10-22|1463.82
#2010-10-25|1465.21
#2010-10-26|1442.54
#2010-10-27|1435.01
#2010-10-28|1433.71
#2010-10-29|1431.43
#2010-11-01|1430.35
#2010-11-02|1458.04
#2010-11-03|1453.76
#2010-11-04|1484.84
#2010-11-05|1457.02
#2010-11-08|1434.56
#2010-11-09|1454.71
#2010-11-10|1405.39
#2010-11-11|1381.34
#2010-11-12|1387.52
#2010-11-15|1379.33
#2010-11-16|1338.75
#2010-11-17|1340.70
#2010-11-18|1355.07
#2010-11-19|1362.92
#2010-11-22|1332.88
#2010-11-23|1281.28
#2010-11-24|1282.24
#2010-11-25| .
#2010-11-26|1253.46
#2010-11-29|1225.64
#2010-11-30|1201.36
#2010-12-01|1232.43
#2010-12-02|1257.05
#2010-12-03|1304.22
#2010-12-06|1302.83
#2010-12-07|1302.85
#2010-12-08|1284.90
#2010-12-09|1300.63
#2010-12-10|1318.92
#2010-12-13|1344.09
#2010-12-14|1340.09
#2010-12-15|1357.63
#2010-12-16|1356.18
#2010-12-17|1351.87
#2010-12-20|1371.70
#2010-12-21|1407.01
#2010-12-22|1401.83
#2010-12-23|1402.56
#2010-12-24| .
#2010-12-27|1397.32
#2010-12-28|1397.43
#2010-12-29|1411.36
#2010-12-30|1422.64
#2010-12-31|1436.94
#2011-01-03|1447.04
#2011-01-04|1411.31
#2011-01-05|1368.08
#2011-01-06|1359.53
#2011-01-07|1345.69
#2011-01-10|1334.11
#2011-01-11|1369.84
#2011-01-12|1408.75
#2011-01-13|1441.74
#2011-01-14|1433.48
#2011-01-17| .
#2011-01-18|1445.89
#2011-01-19|1437.27
#2011-01-20|1416.54
#2011-01-21|1450.65
#2011-01-24|1456.79
#2011-01-25|1472.19
#2011-01-26|1486.30
#2011-01-27|1489.97
#2011-01-28|1483.02
#2011-01-31|1488.88
#2011-02-01|1519.98
#2011-02-02|1547.03
#2011-02-03|1502.63
#2011-02-04|1509.83
#2011-02-07|1534.10
#2011-02-08|1564.16
#2011-02-09|1568.08
#2011-02-10|1538.33
#2011-02-11|1534.17
#2011-02-14|1537.77
#2011-02-15|1554.66
#2011-02-16|1567.09
#2011-02-17|1570.28
#2011-02-18|1574.06
#2011-02-21| .
#2011-02-22|1533.33
#2011-02-23|1536.68
#2011-02-24|1529.65
#2011-02-25|1581.94
#2011-02-28|1626.50
#2011-03-01|1611.03
#2011-03-02|1603.36
#2011-03-03|1612.08
#2011-03-04|1620.89
#2011-03-07|1638.57
#2011-03-08|1623.32
#2011-03-09|1625.47
#2011-03-10|1583.40
#2011-03-11|1582.54
#2011-03-14|1583.14
#2011-03-15|1556.06
#2011-03-16|1522.89
#2011-03-17|1576.37
#2011-03-18|1605.28
#2011-03-21|1622.83
#2011-03-22|1605.04
#2011-03-23|1601.71
#2011-03-24|1630.84
#2011-03-25|1614.02
#2011-03-28|1628.60
#2011-03-29|1633.06
#2011-03-30|1662.24
#2011-03-31|1683.07
#2011-04-01|1682.54
#2011-04-04|1701.60
#2011-04-05|1697.78
#2011-04-06|1723.10
#2011-04-07|1712.38
#2011-04-08|1733.34
#2011-04-11|1723.02
#2011-04-12|1699.02
#2011-04-13|1701.95
#2011-04-14|1692.66
#2011-04-15|1684.82
#2011-04-18|1619.96
#2011-04-19|1629.28
#2011-04-20|1674.39
#2011-04-21|1688.47
#2011-04-22| .
#2011-04-25|1687.25
#2011-04-26|1697.97
#2011-04-27|1710.69
#2011-04-28|1745.35
#2011-04-29|1748.32
#2011-05-02|1754.45
#2011-05-03|1752.78
#2011-05-04|1743.34
#2011-05-05|1706.47
#2011-05-06|1713.15
#2011-05-09|1682.79
#2011-05-10|1707.63
#2011-05-11|1704.69
#2011-05-12|1695.61
#2011-05-13|1688.45
#2011-05-16|1694.35
#2011-05-17|1680.11
#2011-05-18|1684.65
#2011-05-19|1688.56
#2011-05-20|1656.55
#2011-05-23|1620.49
#2011-05-24|1629.55
#2011-05-25|1630.19
#2011-05-26|1629.68
#2011-05-27|1660.71
#2011-05-30| .
#2011-05-31|1700.38
#2011-06-01|1693.88
#2011-06-02|1683.13
#2011-06-03|1678.78
#2011-06-06|1659.64
#2011-06-07|1657.40
#2011-06-08|1625.40
#2011-06-09|1622.79
#2011-06-10|1583.35
#2011-06-13|1581.04
#2011-06-14|1609.79
#2011-06-15|1564.71
#2011-06-16|1539.14
#2011-06-17|1567.15
#2011-06-20|1548.97
#2011-06-21|1574.00
#2011-06-22|1581.99
#2011-06-23|1526.46
#2011-06-24|1527.68
#2011-06-27|1540.01
#2011-06-28|1554.65
#2011-06-29|1598.05
#2011-06-30|1638.44
#2011-07-01|1659.61
#2011-07-04| .
#2011-07-05|1640.91
#2011-07-06|1605.15
#2011-07-07|1623.78
#2011-07-08|1587.38
#2011-07-11|1520.20
#2011-07-12|1510.64
#2011-07-13|1542.34
#2011-07-14|1523.61
#2011-07-15|1504.03
#2011-07-18|1478.54
#2011-07-19|1507.27
#2011-07-20|1521.03
#2011-07-21|1536.73
#2011-07-22|1551.08
#2011-07-25|1533.48
#2011-07-26|1553.39
#2011-07-27|1518.20
#2011-07-28|1490.49
#2011-07-29|1509.49
#2011-08-01|1460.16
#2011-08-02|1416.45
#2011-08-03|1397.11
#2011-08-04|1321.67
#2011-08-05|1313.60
#2011-08-08|1268.50
#2011-08-09|1286.64
#2011-08-10|1248.86
#2011-08-11|1293.14
#2011-08-12|1323.85
#2011-08-15|1365.59
#2011-08-16|1340.37
#2011-08-17|1361.21
#2011-08-18|1296.21
#2011-08-19|1277.28
#2011-08-22|1267.15
#2011-08-23|1265.10
#2011-08-24|1285.79
#2011-08-25|1284.33
#2011-08-26|1261.09
#2011-08-29|1315.35
#2011-08-30|1317.73
#2011-08-31|1358.99
#2011-09-01|1334.07
#2011-09-02|1299.28
#2011-09-05| .
#2011-09-06|1221.95
#2011-09-07|1260.26
#2011-09-08|1261.67
#2011-09-09|1201.82
#2011-09-12|1148.72
#2011-09-13|1155.54
#2011-09-14|1181.32
#2011-09-15|1215.93
#2011-09-16|1210.75
#2011-09-19|1144.12
#2011-09-20|1159.85
#2011-09-21|1131.88
#2011-09-22|1065.99
#2011-09-23|1073.10
#2011-09-26|1069.75
#2011-09-27|1114.88
#2011-09-28|1104.73
#2011-09-29|1114.03
#2011-09-30|1080.12
#2011-10-03|1049.51
#2011-10-04|1021.89
#2011-10-05|1061.02
#2011-10-06|1100.63
#2011-10-07|1116.82
#2011-10-10|1163.61
#2011-10-11|1164.95
#2011-10-12|1207.33
#2011-10-13|1202.82
#2011-10-14|1233.79
#2011-10-17|1197.86
#2011-10-18|1177.75
#2011-10-19|1183.07
#2011-10-20|1140.14
#2011-10-21|1181.71
#2011-10-24|1208.75
#2011-10-25|1209.56
#2011-10-26|1199.27
#2011-10-27|1278.89
#2011-10-28|1277.80
#2011-10-31|1226.82
#2011-11-01|1155.78
#2011-11-02|1169.51
#2011-11-03|1191.63
#2011-11-04|1178.63
#2011-11-07|1180.55
#2011-11-08|1186.58
#2011-11-09|1154.94
#2011-11-10|1149.47
#2011-11-11|1179.75
#2011-11-14|1155.75
#2011-11-15|1132.71
#2011-11-16|1130.18
#2011-11-17|1131.35
#2011-11-18|1128.04
#2011-11-21|1104.75
#2011-11-22|1100.33
#2011-11-23|1102.91
#2011-11-24| .
#2011-11-25|1095.92
#2011-11-28|1147.40
#2011-11-29|1141.55
#2011-11-30|1184.24
#2011-12-01|1180.04
#2011-12-02|1183.39
#2011-12-05|1204.22
#2011-12-06|1194.89
#2011-12-07|1192.18
#2011-12-08|1176.00
#2011-12-09|1188.57
#2011-12-12|1153.47
#2011-12-13|1130.39
#2011-12-14|1096.18
#2011-12-15|1101.51
#2011-12-16|1098.00
#2011-12-19|1094.48
#2011-12-20|1121.95
#2011-12-21|1114.95
#2011-12-22|1115.41
#2011-12-23|1116.82
#2011-12-26| .
#2011-12-27|1118.30
#2011-12-28|1102.77
#2011-12-29|1099.85
#2011-12-30|1111.48
#2012-01-02| .
#2012-01-03|1151.24
#2012-01-04|1129.11
#2012-01-05|1116.46
#2012-01-06|1117.99
#2012-01-09|1111.80
#2012-01-10|1127.59
#2012-01-11|1114.39
#2012-01-12|1127.76
#2012-01-13|1115.20
#2012-01-16| .
#2012-01-17|1133.27
#2012-01-18|1135.65
#2012-01-19|1160.70
#2012-01-20|1145.67
#2012-01-23|1198.59
#2012-01-24|1196.51
#2012-01-25|1202.62
#2012-01-26|1239.39
#2012-01-27|1211.16
#2012-01-30|1197.01
#2012-01-31|1208.27
#2012-02-01|1246.03
#2012-02-02|1249.90
#2012-02-03|1253.96
#2012-02-06|1253.51
#2012-02-07|1279.67
#2012-02-08|1279.22
#2012-02-09|1292.92
#2012-02-10|1265.31
#2012-02-13|1258.98
#2012-02-14|1237.13
#2012-02-15|1217.54
#2012-02-16|1197.83
#2012-02-17|1215.03
#2012-02-20| .
#2012-02-21|1241.68
#2012-02-22|1235.76
#2012-02-23|1229.91
#2012-02-24|1247.29
#2012-02-27|1233.54
#2012-02-28|1242.92
#2012-02-29|1237.60
#2012-03-01|1248.46
#2012-03-02|1236.84
#2012-03-05|1223.05
#2012-03-06|1175.71
#2012-03-07|1161.59
#2012-03-08|1192.19
#2012-03-09|1181.89
#2012-03-12|1175.61
#2012-03-13|1192.11
#2012-03-14|1182.13
#2012-03-15|1188.91
#2012-03-16|1197.15
#2012-03-19|1218.84
#2012-03-20|1202.22
#2012-03-21|1188.97
#2012-03-22|1156.30
#2012-03-23|1170.96
#2012-03-26|1178.18
#2012-03-27|1166.49
#2012-03-28|1136.14
#2012-03-29|1136.43
#2012-03-30|1146.86
#2012-04-02|1144.17
#2012-04-03|1137.92
#2012-04-04|1099.37
#2012-04-05|1102.78
#2012-04-06| .
#2012-04-09|1103.41
#2012-04-10|1051.58
#2012-04-11|1073.16
#2012-04-12|1079.33
#2012-04-13|1063.03
#2012-04-16|1044.31
#2012-04-17|1100.04
#2012-04-18|1065.69
#2012-04-19|1049.43
#2012-04-20|1069.58
#2012-04-23|1021.64
#2012-04-24|1036.44
#2012-04-25|1072.91
#2012-04-26|1075.83
#2012-04-27|1095.05
#2012-04-30|1082.07
#2012-05-01|1081.22
#2012-05-02|1045.29
#2012-05-03|1042.47
#2012-05-04|1009.69
#2012-05-07|1016.40
#2012-05-08| 992.82
#2012-05-09|1005.00
#2012-05-10|1033.92
#2012-05-11|1028.53
#2012-05-14|1002.21
#2012-05-15| 973.20
#2012-05-16| 961.62
#2012-05-17| 943.06
#2012-05-18| 953.22
#2012-05-21| 967.78
#2012-05-22| 983.05
#2012-05-23| 949.18
#2012-05-24| 944.19
#2012-05-25| 938.30
#2012-05-28| .
#2012-05-29| 927.21
#2012-05-30| 896.80
#2012-05-31| 880.63
#2012-06-01| 886.02
#2012-06-04| 921.61
#2012-06-05| 930.21
#2012-06-06| 952.75
#2012-06-07| 952.42
#2012-06-08| 942.12
#2012-06-11| 933.40
#2012-06-12| 904.71
#2012-06-13| 909.74
#2012-06-14| 893.32
#2012-06-15| 905.73
#2012-06-18| 913.77
#2012-06-19| 933.85
#2012-06-20| 942.88
#2012-06-21| 939.81
#2012-06-22| 932.27
#2012-06-25| 899.94
#2012-06-26| 889.64
#2012-06-27| 891.53
#2012-06-28| 894.91
#2012-06-29| 966.45
#2012-07-02| 976.44
#2012-07-03| 984.53
#2012-07-04| .
#2012-07-05| 933.23
#2012-07-06| 915.83
#2012-07-09| 910.84
#2012-07-10| 909.62
#2012-07-11| 912.37
#2012-07-12| 894.41
#2012-07-13| 900.39
#2012-07-16| 886.73
#2012-07-17| 892.20
#2012-07-18| 902.36
#2012-07-19| 904.99
#2012-07-20| 861.35
#2012-07-23| 847.95
#2012-07-24| 845.43
#2012-07-25| 865.85
#2012-07-26| 891.47
#2012-07-27| 906.07
#2012-07-30| 899.86
#2012-07-31| 902.31
#2012-08-01| 909.43
#2012-08-02| 884.24
#2012-08-03| 927.54
#2012-08-06| 944.31
#2012-08-07| 956.86
#2012-08-08| 941.67
#2012-08-09| 942.08
#2012-08-10| 942.49
#2012-08-13| 944.30
#2012-08-14| 947.25
#2012-08-15| 933.29
#2012-08-16| 965.30
#2012-08-17| 973.04
#2012-08-20| 968.11
#2012-08-21| 995.70
#2012-08-22| 983.27
#2012-08-23| 995.40
#2012-08-24| 984.18
#2012-08-27| 989.67
#2012-08-28| 989.47
#2012-08-29| 982.86
#2012-08-30| 968.87
#2012-08-31| 977.41
#2012-09-03| .
#2012-09-04| 987.04
#2012-09-05| 982.25
#2012-09-06|1016.54
#2012-09-07|1041.97
#2012-09-10|1061.98
#2012-09-11|1064.13
#2012-09-12|1081.74
#2012-09-13|1066.78
#2012-09-14|1141.77
#2012-09-17|1167.96
#2012-09-18|1122.17
#2012-09-19|1113.20
#2012-09-20|1093.97
#2012-09-21|1102.84
#2012-09-24|1094.21
#2012-09-25|1094.27
#2012-09-26|1050.51
#2012-09-27|1050.56
#2012-09-28|1037.06
#2012-10-01|1061.78
#2012-10-02|1075.26
#2012-10-03|1078.09
#2012-10-04|1074.54
#2012-10-05|1095.17
#2012-10-08|1068.25
#2012-10-09|1055.17
#2012-10-10|1046.98
#2012-10-11|1047.88
#2012-10-12|1053.97
#2012-10-15|1038.49
#2012-10-16|1055.60
#2012-10-17|1081.35
#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|1102.31
#2012-12-19|1119.06
#2012-12-20|1121.50
#2012-12-21|1106.03
#2012-12-24|1098.09
#2012-12-25|1098.09
#2012-12-26|1100.34
#2012-12-27|1091.96
#2012-12-28|1092.75
#2012-12-31|1089.48
#2013-01-01|1089.48
#2013-01-02|1121.70
#2013-01-03|1113.57
#2013-01-04|1123.79
#2013-01-07|1140.45
#2013-01-08|1144.65
#2013-01-09|1148.47
#2013-01-10|1174.26
#2013-01-11|1182.18
#2013-01-14|1171.25
#2013-01-15|1172.29
#2013-01-16|1159.89
#2013-01-17|1183.76
#2013-01-18|1175.63
#2013-01-21|1200.34
#2013-01-22|1198.51
#2013-01-23|1199.68
#2013-01-24|1199.27
#2013-01-25|1217.70
#2013-01-28|1238.38
#2013-01-29|1232.40
#2013-01-30|1221.23
#2013-01-31|1199.92
#2013-02-01|1213.63
#2013-02-04|1181.18
#2013-02-05|1196.33
#2013-02-06|1210.92
#2013-02-07|1193.03
#2013-02-08|1193.43
#2013-02-11|1185.11
#2013-02-12|1201.32
#2013-02-13|1206.02
#2013-02-14|1193.31
#2013-02-15|1189.50
#2013-02-18|1177.03
#2013-02-19|1188.29
#2013-02-20|1179.06
#2013-02-21|1156.96
#2013-02-22|1150.94
#2013-02-25|1155.10
#2013-02-26|1136.94
#2013-02-27|1162.49
#2013-02-28|1159.92
#2013-03-01|1137.92
#2013-03-04|1126.07
#2013-03-05|1147.59
#2013-03-06|1137.80
#2013-03-07|1142.43
#2013-03-08|1146.85
#2013-03-11| .
#2013-03-12|1150.95
#2013-03-13|1139.80
#2013-03-14|1154.17
#2013-03-15|1158.86
#2013-03-18|1134.61
#2013-03-19|1116.09
#2013-03-20|1124.48
#2013-03-21|1110.99
#2013-03-22|1104.61
#2013-03-25|1093.46
#2013-03-26|1086.79
#2013-03-27|1069.46
#2013-03-28|1083.12
#2013-03-29| .
#2013-04-01|1083.62
#2013-04-02|1081.50
#2013-04-03|1072.61
#2013-04-04|1061.74
#2013-04-05|1079.28
#2013-04-08|1072.53
#2013-04-09|1079.60
#2013-04-10|1102.02
#2013-04-11|1096.80
#2013-04-12|1080.03
#2013-04-15|1071.27
#2013-04-16|1069.04
#2013-04-17|1042.44
#2013-04-18|1055.33
#2013-04-19|1061.55
#2013-04-22|1064.20
#2013-04-23|1070.66
#2013-04-24|1091.09
#2013-04-25|1092.34
#2013-04-26|1095.56
#2013-04-29|1109.52
#2013-04-30|1111.48
#2013-05-01|1112.24
#2013-05-02|1102.83
#2013-05-03|1123.10
#2013-05-06|1137.18
#2013-05-07|1154.00
#2013-05-08|1176.33
#2013-05-09|1167.32
#2013-05-10|1172.09
#2013-05-13|1174.29
#2013-05-14|1165.51
#2013-05-15|1164.49
#2013-05-16|1170.46
#2013-05-17|1158.72
#2013-05-20|1147.40
#2013-05-21|1156.81
#2013-05-22|1169.10
#2013-05-23|1161.24
#2013-05-24|1156.86
#2013-05-27|1172.21
#2013-05-28|1174.17
#2013-05-29|1180.09
#2013-05-30|1182.74
#2013-05-31|1161.83
#2013-06-03|1163.63
#2013-06-04|1168.84
#2013-06-05|1166.42
#2013-06-06|1167.21
#2013-06-07|1171.11
#2013-06-10|1169.59
#2013-06-11|1166.04
#2013-06-12|1167.48
#2013-06-13|1153.00
#2013-06-14|1165.60
#2013-06-17|1173.62
#2013-06-18|1187.12
#2013-06-19|1185.37
#2013-06-20|1131.91
#2013-06-21|1113.00
#2013-06-24|1104.53
#2013-06-25|1115.72
#2013-06-26|1126.11
#2013-06-27|1129.40
#2013-06-28|1132.30
#2013-07-01|1148.86
#2013-07-02|1149.04
#2013-07-03|1135.26
#2013-07-04|1142.27
#2013-07-05|1123.83
#2013-07-08|1128.49
#2013-07-09|1137.66
#2013-07-10|1150.50
#2013-07-11|1176.23
#2013-07-12|1156.90
#2013-07-15|1158.32
#2013-07-16|1169.84
#2013-07-17|1159.86
#2013-07-18|1177.04
#2013-07-19|1176.28
#2013-07-22|1193.44
#2013-07-23|1223.40
#2013-07-24|1223.97
#2013-07-25|1218.53
#2013-07-26|1221.68
#2013-07-29|1247.00
#2013-07-30|1256.98
#2013-07-31|1260.54
#2013-08-01|1262.87
#2013-08-02|1267.11
#2013-08-05|1258.27
#2013-08-06|1256.07
#2013-08-07|1262.32
#2013-08-08|1274.11
#2013-08-09|1283.32
#2013-08-12|1280.14
#2013-08-13|1283.17
#2013-08-14|1302.87
#2013-08-15|1294.94
#2013-08-16|1303.67
#2013-08-19|1314.46
#2013-08-20|1305.41
#2013-08-21|1298.54
#2013-08-22|1306.99
#2013-08-23|1317.08
#2013-08-26|1318.01
#2013-08-27|1293.52
#2013-08-28|1283.82
#2013-08-29|1274.80
#2013-08-30|1264.44
#2013-09-02|1277.56
#2013-09-03|1286.63
#2013-09-04|1288.05
#2013-09-05|1282.74
#2013-09-06|1290.89
#2013-09-09|1303.83
#2013-09-10|1324.51
#2013-09-11|1335.19
#2013-09-12|1335.46
#2013-09-13|1330.34
#2013-09-16|1364.01
#2013-09-17|1356.68
#2013-09-18|1373.25
#2013-09-19|1412.81
#2013-09-20|1410.26
#2013-09-23|1393.56
#2013-09-24|1389.53
#2013-09-25|1397.76
#2013-09-26|1397.96
#2013-09-27|1396.92
#2013-09-30|1398.95
#2013-10-01|1414.00
#2013-10-02|1454.69
#2013-10-03|1454.89
#2013-10-04|1447.58
#2013-10-07|1448.21
#2013-10-08|1445.22
#2013-10-09|1439.18
#2013-10-10|1454.57
#2013-10-11|1485.63
#2013-10-14|1492.03
#2013-10-15|1515.88
#2013-10-16|1500.08
#2013-10-17|1533.17
#2013-10-18|1546.02
#2013-10-21|1564.32
#2013-10-22|1568.87
#2013-10-23|1554.15
#2013-10-24|1553.52
#2013-10-25|1540.46
#2013-10-28|1524.70
#2013-10-29|1522.01
#2013-10-30|1523.83
#2013-10-31|1511.75
#2013-11-01|1496.69
#2013-11-04|1523.11
#2013-11-05|1517.35
#2013-11-06|1536.54
#2013-11-07|1536.32
#2013-11-08|1521.77
#2013-11-11|1542.83
#2013-11-12|1525.00
#2013-11-13|1498.79
#2013-11-14|1505.21
#2013-11-15|1505.05
#2013-11-18|1511.79
#2013-11-19|1489.95
#2013-11-20|1451.76
#2013-11-21|1456.09
#2013-11-22|1471.07
#2013-11-25|1471.51
#2013-11-26|1472.63
#2013-11-27|1477.82
#2013-11-28|1508.65
#2013-11-29|1532.26
#2013-12-02|1500.50
#2013-12-03|1478.61
#2013-12-04|1456.63
#2013-12-05|1472.59
#2013-12-06|1471.95
#2013-12-09|1480.96
#2013-12-10|1491.08
#2013-12-11|1476.00
#2013-12-12|1454.60
#2013-12-13|1449.32
#2013-12-16|1456.04
#2013-12-17|1456.05
#2013-12-18|1460.10
#2013-12-19|1460.87
#2013-12-20|1473.44
#2013-12-23|1494.46
#2013-12-24|1485.81
#2013-12-25|1485.81
#2013-12-26|1488.58
#2013-12-27|1515.27
#2013-12-30|1528.36
#2013-12-31|1511.03
#2014-01-01|1511.03
#2014-01-02|1478.88
#2014-01-03|1475.48
#2014-01-06|1498.12
#2014-01-07|1507.38
#2014-01-08|1505.55
#2014-01-09|1482.22
#2014-01-10|1505.20
#2014-01-13|1539.72
#2014-01-14|1542.78
#2014-01-15|1545.91
#2014-01-16|1552.40
#2014-01-17|1564.31
#2014-01-20|1551.62
#2014-01-21|1524.21
#2014-01-22|1501.77
#2014-01-23|1522.37
#2014-01-24|1489.77
#2014-01-27|1472.69
#2014-01-28|1497.11
#2014-01-29|1487.31
#2014-01-30|1476.28
#2014-01-31|1473.05
#2014-02-03|1456.74
#2014-02-04|1454.70
#2014-02-05|1460.71
#2014-02-06|1485.74
#2014-02-07|1493.43
#2014-02-10|1482.79
#2014-02-11|1482.38
#2014-02-12|1479.20
#2014-02-13|1504.91
#2014-02-14|1520.18
#2014-02-17|1528.83
#2014-02-18|1536.41
#2014-02-19|1558.52
#2014-02-20|1542.20
#2014-02-21|1559.02
#2014-02-24|1560.59
#2014-02-25|1558.33
#2014-02-26|1530.14
#2014-02-27|1537.18
#2014-02-28|1563.41
#2014-03-03|1534.45
#2014-03-04|1549.35
#2014-03-05|1559.00
#2014-03-06|1580.62
#2014-03-07|1581.41
#2014-03-10|1558.92
#2014-03-11|1578.70
#2014-03-12|1581.50
#2014-03-13|1581.01
#2014-03-14|1562.99
#2014-03-17|1578.08
#2014-03-18|1589.16
#2014-03-19|1601.34
#2014-03-20|1572.35
#2014-03-21|1599.54
#2014-03-24|1577.76
#2014-03-25|1588.54
#2014-03-26|1606.85
#2014-03-27|1595.22
#2014-03-28|1630.79
#2014-03-31|1626.09
#2014-04-01|1643.76
#2014-04-02|1641.76
#2014-04-03|1647.90
#2014-04-04|1658.85
#2014-04-07|1667.60
#2014-04-08|1665.23
#2014-04-09|1678.45
#2014-04-10|1679.16
#2014-04-11|1654.73
#2014-04-14|1633.63
#2014-04-15|1630.91
#2014-04-16|1646.31
#2014-04-17|1674.93
#2014-04-18|1672.47
#2014-04-21|1671.12
#2014-04-22|1697.30
#2014-04-23|1706.71
#2014-04-24|1706.40
#2014-04-25|1701.78
#2014-04-28|1693.31
#2014-04-29|1695.38
#2014-04-30|1712.60
#2014-05-01|1712.60
#2014-05-02|1714.47
#2014-05-05|1723.97
#2014-05-06|1730.85
#2014-05-07|1738.77
#2014-05-08|1751.18
#2014-05-09|1722.76
#2014-05-12|1733.86
#2014-05-13|1730.51
#2014-05-14|1728.17
#2014-05-15|1695.98
#2014-05-16|1662.44
#2014-05-19|1677.72
#2014-05-20|1666.71
#2014-05-21|1654.58
#2014-05-22|1660.63
#2014-05-23|1679.84
#2014-05-26|1677.48
#2014-05-27|1682.63
#2014-05-28|1675.25
#2014-05-29|1681.60
#2014-05-30|1692.02
#2014-06-02|1706.98
#2014-06-03|1694.85
#2014-06-04|1704.89
#2014-06-05|1697.01
#2014-06-06|1726.16
#2014-06-09|1744.25
#2014-06-10|1766.79
#2014-06-11|1715.22
#2014-06-12|1708.65
#2014-06-13|1713.68
#2014-06-16|1705.57
#2014-06-17|1729.41
#2014-06-18|1749.45
#2014-06-19|1814.82
#2014-06-20|1814.09
#2014-06-23|1795.87
#2014-06-24|1776.14
#2014-06-25|1773.38
#2014-06-26|1757.76
#2014-06-27|1768.39
#2014-06-30|1759.25
#2014-07-01|1772.89
#2014-07-02|1789.17
#2014-07-03|1796.00
#2014-07-04|1775.02
#2014-07-07|1765.31
#2014-07-08|1739.69
#2014-07-09|1740.58
#2014-07-10|1697.20
#2014-07-11|1708.64
#2014-07-14|1752.74
#2014-07-15|1723.90
#2014-07-16|1742.20
#2014-07-17|1738.65
#2014-07-18|1716.15
#2014-07-21|1716.25
#2014-07-22|1721.88
#2014-07-23|1721.93
#2014-07-24|1743.67
#2014-07-25|1740.58
#2014-07-28|1743.70
#2014-07-29|1738.22
#2014-07-30|1706.09
#2014-07-31|1683.35
#2014-08-01|1669.85
#2014-08-04|1668.20
#2014-08-05|1647.19
#2014-08-06|1626.93
#2014-08-07|1595.76
#2014-08-08|1594.04
#2014-08-11|1602.83
#2014-08-12|1607.00
#2014-08-13|1605.10
#2014-08-14|1605.55
#2014-08-15|1601.82
#2014-08-18|1613.35
#2014-08-19|1617.65
#2014-08-20|1609.52
#2014-08-21|1624.53
#2014-08-22|1602.94
#2014-08-25|1623.50
#2014-08-26|1639.85
#2014-08-27|1638.96
#2014-08-28|1632.94
#2014-08-29|1625.29
#2014-09-01|1617.68
#2014-09-02|1611.81
#2014-09-03|1627.05
#2014-09-04|1646.02
#2014-09-05|1695.35
#2014-09-08|1708.19
#2014-09-09|1700.15
#2014-09-10|1714.03
#2014-09-11|1713.63
#2014-09-12|1709.53
#2014-09-15|1714.53
#2014-09-16|1708.82
#2014-09-17|1733.31
#2014-09-18|1732.57
#2014-09-19|1701.60
#2014-09-22|1668.10
#2014-09-23|1645.09
#2014-09-24|1624.61
#2014-09-25|1589.97
#2014-09-26|1575.79
#2014-09-29|1555.56
#2014-09-30|1560.17
#2014-10-01|1534.07
#2014-10-02|1478.53
#2014-10-03|1480.23
#2014-10-06|1498.40
#2014-10-07|1482.16
#2014-10-08|1449.97
#2014-10-09|1440.13
#2014-10-10|1397.03
#2014-10-13|1422.53
#2014-10-14|1422.45
#2014-10-15|1387.29
#2014-10-16|1374.47
#2014-10-17|1410.57
#2014-10-20|1405.07
#2014-10-21|1435.34
#2014-10-22|1464.36
#2014-10-23|1459.48
#2014-10-24|1469.68
#2014-10-27|1437.94
#2014-10-28|1477.80
#2014-10-29|1466.81
#2014-10-30|1470.76
#2014-10-31|1492.58
#2014-11-03|1489.50
#2014-11-04|1463.17
#2014-11-05|1428.96
#2014-11-06|1414.80
#2014-11-07|1417.30
#2014-11-10|1422.95
#2014-11-11|1435.50
#2014-11-12|1428.37
#2014-11-13|1426.10
#2014-11-14|1417.20
#2014-11-17|1434.40
#2014-11-18|1477.22
#2014-11-19|1497.37
#2014-11-20|1483.49
#2014-11-21|1519.61
#2014-11-24|1530.08
#2014-11-25|1527.59
#2014-11-26|1524.87
#2014-11-27|1529.71
#2014-11-28|1507.37
#2014-12-01|1507.24
#2014-12-02|1502.04
#2014-12-03|1517.18
#2014-12-04|1506.31
#2014-12-05|1506.26
#2014-12-08|1503.56
#2014-12-09|1490.70
#2014-12-10|1478.14
#2014-12-11|1449.78
#2014-12-12|1426.06
#2014-12-15|1375.03
#2014-12-16|1401.69
#2014-12-17|1435.16
#2014-12-18|1471.61
#2014-12-19|1481.29
#2014-12-22|1492.40
#2014-12-23|1509.96
#2014-12-24|1512.68
#2014-12-25|1512.68
#2014-12-26|1510.32
#2014-12-29|1500.68
#2014-12-30|1484.76
#2014-12-31|1477.36
#2015-01-01|1477.36
#2015-01-02|1484.04
#2015-01-05|1452.08
#2015-01-06|1441.43
#2015-01-07|1415.24
#2015-01-08|1434.40
#2015-01-09|1447.90
#2015-01-12|1445.65
#2015-01-13|1455.57
#2015-01-14|1400.39
#2015-01-15|1380.68
#2015-01-16|1379.37
#2015-01-19|1407.59
#2015-01-20|1414.69
#2015-01-21|1419.82
#2015-01-22|1425.79
#2015-01-23|1423.10
#2015-01-26|1454.22
#2015-01-27|1451.27
#2015-01-28|1454.24
#2015-01-29|1459.40
#2015-01-30|1463.12
#2015-02-02|1448.49
#2015-02-03|1484.70
#2015-02-04|1491.19
#2015-02-05|1501.55
#2015-02-06|1479.48
#2015-02-09|1468.96
#2015-02-10|1476.88
#2015-02-11|1462.52
#2015-02-12|1512.12
#2015-02-13|1586.13
#2015-02-16|1600.24
#2015-02-17|1597.53
#2015-02-18|1598.50
#2015-02-19|1610.16
#2015-02-20|1616.38
#2015-02-23|1621.59
#2015-02-24|1628.45
#2015-02-25|1618.66
#2015-02-26|1621.20
#2015-02-27|1592.94
#2015-03-02|1582.22
#2015-03-03|1552.72
#2015-03-04|1521.37
#2015-03-05|1561.85
#2015-03-06|1604.76
#2015-03-09|1615.92
#2015-03-10|1588.81
#2015-03-11|1616.26
#2015-03-12|1632.40
#2015-03-13|1619.36
#2015-03-16|1639.57
#2015-03-17|1611.99
#2015-03-18|1607.15
#2015-03-19|1593.37
#2015-03-20|1639.60
#2015-03-23|1681.81
#2015-03-24|1695.05
#2015-03-25|1715.16
#2015-03-26|1666.69
#2015-03-27|1660.05
#2015-03-30|1680.45
#2015-03-31|1658.03
#2015-04-01|1664.25
#2015-04-02|1689.48
#2015-04-03|1705.73
#2015-04-06|1712.92
#2015-04-07|1691.27
#2015-04-08|1682.64
#2015-04-09|1665.76
#2015-04-10|1648.28
#2015-04-13|1662.84
#2015-04-14|1680.70
#2015-04-15|1690.67
#2015-04-16|1651.26
#2015-04-17|1612.75
#2015-04-20|1620.76
#2015-04-21|1616.82
#2015-04-22|1611.63
#2015-04-23|1607.10
#2015-04-24|1578.03
#2015-04-27|1589.89
#2015-04-28|1591.81
#2015-04-29|1564.38
#2015-04-30|1558.07
#2015-05-01|1560.43
#2015-05-04|1586.92
#2015-05-05|1588.33
#2015-05-06|1625.17
#2015-05-07|1616.71
#2015-05-08|1625.63
#2015-05-11|1598.88
#2015-05-12|1595.28
#2015-05-13|1639.79
#2015-05-14|1666.51
#2015-05-15|1669.34
#2015-05-18|1644.71
#2015-05-19|1625.90
#2015-05-20|1631.09
#2015-05-21|1636.74
#2015-05-22|1620.08
#2015-05-25|1576.54
#2015-05-26|1581.52
#2015-05-27|1595.85
#2015-05-28|1612.75
#2015-05-29|1590.26
#2015-06-01|1574.12
#2015-06-02|1617.25
#2015-06-03|1642.97
#2015-06-04|1614.61
#2015-06-05|1578.50
#2015-06-08|1561.73
#2015-06-09|1593.36
#2015-06-10|1638.71
#2015-06-11|1628.90
#2015-06-12|1597.19
#2015-06-15|1564.19
#2015-06-16|1548.87
#2015-06-17|1541.47
#2015-06-18|1566.03
#2015-06-19|1576.78
#2015-06-22|1603.80
#2015-06-23|1622.32
#2015-06-24|1596.48
#2015-06-25|1588.04
#2015-06-26|1588.25
#2015-06-29|1512.67
#2015-06-30|1481.25
#2015-07-01|1495.05
#2015-07-02|1473.99
#2015-07-03|1459.55
#2015-07-06|1436.86
#2015-07-07|1360.60
#2015-07-08|1370.01
#2015-07-09|1396.31
#2015-07-10|1442.65
#2015-07-13|1462.76
#2015-07-14|1447.06
#2015-07-15|1401.50
#2015-07-16|1415.19
#2015-07-17|1406.85
#2015-07-20|1422.08
#2015-07-21|1445.04
#2015-07-22|1423.44
#2015-07-23|1425.35
#2015-07-24|1410.87
#2015-07-27|1397.47
#2015-07-28|1408.12
#2015-07-29|1421.54
#2015-07-30|1395.74
#2015-07-31|1398.98
#2015-08-03|1389.60
#2015-08-04|1388.25
#2015-08-05|1408.33
#2015-08-06|1428.18
#2015-08-07|1420.70
#2015-08-10|1436.95
#2015-08-11|1417.47
#2015-08-12|1381.45
#2015-08-13|1386.15
#2015-08-14|1372.32
#2015-08-17|1357.01
#2015-08-18|1346.71
#2015-08-19|1317.60
#2015-08-20|1317.17
#2015-08-21|1296.40
#2015-08-24|1253.28
#2015-08-25|1257.90
#2015-08-26|1231.65
#2015-08-27|1276.41
#2015-08-28|1317.02
#2015-08-31|1303.48
#2015-09-01|1266.66
#2015-09-02|1246.17
#2015-09-03|1285.17
#2015-09-04|1250.71
#2015-09-07|1253.96
#2015-09-08|1229.00
#2015-09-09|1262.09
#2015-09-10|1264.02
#2015-09-11|1238.43
#2015-09-14|1211.47
#2015-09-15|1221.19
#2015-09-16|1250.28
#2015-09-17|1260.52
#2015-09-18|1229.67
#2015-09-21|1207.18
#2015-09-22|1121.79
#2015-09-23|1114.13
#2015-09-24|1107.45
#2015-09-25|1123.25
#2015-09-28|1079.41
#2015-09-29|1096.97
#2015-09-30|1095.11
#2015-10-01|1094.04
#2015-10-02|1124.42
#2015-10-05|1182.77
#2015-10-06|1194.00
#2015-10-07|1226.95
#2015-10-08|1255.45
#2015-10-09|1292.38
#2015-10-12|1273.75
#2015-10-13|1256.60
#2015-10-14|1276.02
#2015-10-15|1282.55
#2015-10-16|1308.06
#2015-10-19|1313.37
#2015-10-20|1313.00
#2015-10-21|1295.77
#2015-10-22|1300.33
#2015-10-23|1329.78
#2015-10-26|1334.23
#2015-10-27|1277.29
#2015-10-28|1299.57
#2015-10-29|1279.83
#2015-10-30|1281.82
#2015-11-02|1310.88
#2015-11-03|1342.92
#2015-11-04|1305.26
#2015-11-05|1297.01
#2015-11-06|1316.10
#2015-11-09|1314.89
#2015-11-10|1291.56
#2015-11-11|1314.37
#2015-11-12|1267.07
#2015-11-13|1265.63
#2015-11-16|1266.28
#2015-11-17|1281.16
#2015-11-18|1296.33
#2015-11-19|1307.61
#2015-11-20|1291.24
#2015-11-23|1269.31
#2015-11-24|1264.60
#2015-11-25|1242.37
#2015-11-26|1256.84
#2015-11-27|1267.32
#2015-11-30|1280.14
#2015-12-01|1279.02
#2015-12-02|1263.75
#2015-12-03|1260.36
#2015-12-04|1269.92
#2015-12-07|1255.94
#2015-12-08|1218.11
#2015-12-09|1240.10
#2015-12-10|1233.05
#2015-12-11|1215.36
#2015-12-14|1188.08
#2015-12-15|1186.45
#2015-12-16|1189.29
#2015-12-17|1203.22
#2015-12-18|1205.57
#2015-12-21|1188.10
#2015-12-22|1206.66
#2015-12-23|1268.21
#2015-12-24|1281.69
#2015-12-25|1281.69
#2015-12-28|1263.66
#2015-12-29|1259.00
#2015-12-30|1268.60
#2015-12-31|1239.13
#2016-01-01|1239.13
#2016-01-04|1199.93
#2016-01-05|1211.18
#2016-01-06|1173.26
#2016-01-07|1144.13
#2016-01-08|1157.20
#2016-01-11|1128.28
#2016-01-12|1102.50
#2016-01-13|1105.69
#2016-01-14|1099.70
#2016-01-15|1062.98
#2016-01-18|1024.71
#2016-01-19|1021.02
#2016-01-20| 969.37
#2016-01-21| 997.31
#2016-01-22|1026.33
#2016-01-25|1039.64
#2016-01-26|1077.82
#2016-01-27|1065.53
#2016-01-28|1100.40
#2016-01-29|1099.75
#2016-02-01|1101.51
#2016-02-02|1076.08
#2016-02-03|1108.39
#2016-02-04|1182.41
#2016-02-05|1185.97
#2016-02-08|1135.72
#2016-02-09|1113.20
#2016-02-10|1103.67
#2016-02-11|1081.19
#2016-02-12|1155.25
#2016-02-15|1209.97
#2016-02-16|1200.85
#2016-02-17|1236.34
#2016-02-18|1221.74
#2016-02-19|1217.22
#2016-02-22|1252.50
#2016-02-23|1227.65
#2016-02-24|1201.02
#2016-02-25|1201.05
#2016-02-26|1215.39
#2016-02-29|1232.14
#2016-03-01|1235.91
#2016-03-02|1223.49
#2016-03-03|1233.87
#2016-03-04|1277.97
#2016-03-07|1289.41
#2016-03-08|1286.38
#2016-03-09|1260.23
#2016-03-10|1248.63
#2016-03-11|1291.76
#2016-03-14|1300.26
#2016-03-15|1283.68
#2016-03-16|1275.05
#2016-03-17|1332.63
#2016-03-18|1356.00
#2016-03-21|1339.82
#2016-03-22|1330.12
#2016-03-23|1324.19
#2016-03-24|1313.43
#2016-03-25|1313.43
#2016-03-28|1319.49
#2016-03-29|1304.58
#2016-03-30|1357.32
#2016-03-31|1357.59
#2016-04-01|1334.96
#2016-04-04|1333.41
#2016-04-05|1314.87
#2016-04-06|1305.82
#2016-04-07|1279.51
#2016-04-08|1317.02
#2016-04-11|1334.25
#2016-04-12|1331.28
#2016-04-13|1376.72
#2016-04-14|1361.56
#2016-04-15|1364.60
#2016-04-18|1367.26
#2016-04-19|1384.04
#2016-04-20|1375.26
#2016-04-21|1384.90
#2016-04-22|1383.45
#2016-04-25|1373.84
#2016-04-26|1345.86
#2016-04-27|1330.56
#2016-04-28|1323.73
#2016-04-29|1331.82
#2016-05-02|1315.44
#2016-05-03|1295.76
#2016-05-04|1311.20
#2016-05-05|1306.10
#2016-05-06|1310.45
#2016-05-09|1276.16
#2016-05-10|1268.18
#2016-05-11|1286.72
#2016-05-12|1273.59
#2016-05-13|1272.54
#2016-05-16|1287.97
#2016-05-17|1299.92
#2016-05-18|1292.22
#2016-05-19|1244.37
#2016-05-20|1251.87
#2016-05-23|1260.82
#2016-05-24|1275.64
#2016-05-25|1283.04
#2016-05-26|1302.95
#2016-05-27|1284.09
#2016-05-30|1290.71
#2016-05-31|1301.91
#2016-06-01|1299.75
#2016-06-02|1333.21
#2016-06-03|1332.18
#2016-06-06|1336.64
#2016-06-07|1348.14
#2016-06-08|1355.77
#2016-06-09|1344.97
#2016-06-10|1283.85
#2016-06-13|1253.99
#2016-06-14|1215.38
#2016-06-15|1226.80
#2016-06-16|1178.61
#2016-06-17|1251.67
#2016-06-20|1294.42
#2016-06-21|1256.77
#2016-06-22|1250.01
#2016-06-23|1299.32
#2016-06-24|1210.24
#2016-06-27|1146.42
#2016-06-28|1207.97
#2016-06-29|1238.67
#2016-06-30|1251.11
#2016-07-01|1300.68
#2016-07-04|1318.81
#2016-07-05|1277.20
#2016-07-06|1258.81
#2016-07-07|1282.02
#2016-07-08|1310.34
#2016-07-11|1338.82
#2016-07-12|1378.80
#2016-07-13|1400.84
#2016-07-14|1418.40
#2016-07-15|1394.53
#2016-07-18|1395.74
#2016-07-19|1375.47
#2016-07-20|1373.66
#2016-07-21|1379.63
#2016-07-22|1363.85
#2016-07-25|1371.93
#2016-07-26|1387.71
#2016-07-27|1387.86
#2016-07-28|1426.97
#2016-07-29|1458.71
#2016-08-01|1438.93
#2016-08-02|1412.53
#2016-08-03|1409.98
#2016-08-04|1433.97
#2016-08-05|1428.72
#2016-08-08|1435.40
#2016-08-09|1441.35
#2016-08-10|1441.63
#2016-08-11|1450.90
#2016-08-12|1437.28
#2016-08-15|1450.54
#2016-08-16|1459.80
#2016-08-17|1443.83
#2016-08-18|1468.15
#2016-08-19|1456.37
#2016-08-22|1445.71
#2016-08-23|1456.58
#2016-08-24|1444.89
#2016-08-25|1434.11
#2016-08-26|1449.95
#2016-08-29|1411.32
#2016-08-30|1399.36
#2016-08-31|1384.90
#2016-09-01|1397.86
#2016-09-02|1411.00
#2016-09-05|1425.71
#2016-09-06|1424.79
#2016-09-07|1450.50
#2016-09-08|1455.65
#2016-09-09|1431.69
#2016-09-12|1396.49
#2016-09-13|1388.68
#2016-09-14|1388.38
#2016-09-15|1389.54
#2016-09-16|1378.65
#2016-09-19|1398.43
#2016-09-20|1376.14
#2016-09-21|1386.74
#2016-09-22|1418.69
#2016-09-23|1406.74
#2016-09-26|1416.20
#2016-09-27|1403.37
#2016-09-28|1417.48
#2016-09-29|1425.86
#2016-09-30|1419.72
#2016-10-03|1401.10
#2016-10-04|1411.13
#2016-10-05|1413.18
#2016-10-06|1396.03
#2016-10-07|1390.33
#2016-10-10|1390.21
#2016-10-11|1369.84
#2016-10-12|1354.50
#2016-10-13|1348.25
#2016-10-14|1349.44
#2016-10-17|1344.92
#2016-10-18|1351.74
#2016-10-19|1354.11
#2016-10-20|1354.82
#2016-10-21|1366.84
#2016-10-24|1378.44
#2016-10-25|1385.40
#2016-10-26|1387.54
#2016-10-27|1364.44
#2016-10-28|1355.00
#2016-10-31|1358.74
#2016-11-01|1354.53
#2016-11-02|1333.00
#2016-11-03|1318.25
#2016-11-04|1308.77
#2016-11-07|1310.39
#2016-11-08|1313.90
#2016-11-09|1350.62
#2016-11-10|1365.40
#2016-11-11|1359.56
#2016-11-14|1379.35
#2016-11-15|1380.25
#2016-11-16|1371.30
#2016-11-17|1359.55
#2016-11-18|1344.33
#2016-11-21|1363.08
#2016-11-22|1387.38
#2016-11-23|1392.52
#2016-11-24|1411.07
#2016-11-25|1407.45
#2016-11-28|1393.08
#2016-11-29|1385.26
#2016-11-30|1387.31
#2016-12-01|1396.60
#2016-12-02|1381.17
#2016-12-05|1398.39
#2016-12-06|1435.56
#2016-12-07|1464.15
#2016-12-08|1468.37
#2016-12-09|1447.46
#2016-12-12|1466.48
#2016-12-13|1486.59
#2016-12-14|1503.38
#2016-12-15|1463.47
#2016-12-16|1476.96
#2016-12-19|1468.05
#2016-12-20|1447.26
#2016-12-21|1449.07
#2016-12-22|1456.02
#2016-12-23|1462.74
#2016-12-26|1462.74
#2016-12-27|1461.78
#2016-12-28|1455.39
#2016-12-29|1471.13
#2016-12-30|1475.42
#2017-01-02|1486.87
#2017-01-03|1482.45
#2017-01-04|1492.29
#2017-01-05|1506.68
#2017-01-06|1502.97
#2017-01-09|1494.46
#2017-01-10|1511.77
#2017-01-11|1517.02
#2017-01-12|1481.05
#2017-01-13|1494.79
#2017-01-16|1503.81
#2017-01-17|1499.54
#2017-01-18|1505.81
#2017-01-19|1493.20
#2017-01-20|1508.43
#2017-01-23|1513.24
#2017-01-24|1540.70
#2017-01-25|1549.39
#2017-01-26|1532.14
#2017-01-27|1535.08
#2017-01-30|1512.69
#2017-01-31|1533.37
#2017-02-01|1542.11
#2017-02-02|1604.62
#2017-02-03|1604.25
#2017-02-06|1590.80
#2017-02-07|1591.08
#2017-02-08|1600.49
#2017-02-09|1598.06
#2017-02-10|1605.58
#2017-02-13|1619.12
#2017-02-14|1609.46
#2017-02-15|1606.96
#2017-02-16|1619.36
#2017-02-17|1610.07
#2017-02-20|1620.57
#2017-02-21|1617.27
#2017-02-22|1605.04
#2017-02-23|1600.39
#2017-02-24|1578.37
#2017-02-27|1597.71
#2017-02-28|1601.25
#2017-03-01|1638.38
#2017-03-02|1625.89
#2017-03-03|1648.93
#2017-03-06|1642.25
#2017-03-07|1619.94
#2017-03-08|1604.21
#2017-03-09|1598.33
#2017-03-10|1605.14
#2017-03-13|1619.31
#2017-03-14|1608.10
#2017-03-15|1629.67
#2017-03-16|1660.35
#2017-03-17|1674.32
#2017-03-20|1667.10
#2017-03-21|1652.28
#2017-03-22|1639.00
#2017-03-23|1626.95
#2017-03-24|1630.56
#2017-03-27|1619.71
#2017-03-28|1636.64
#2017-03-29|1630.51
#2017-03-30|1633.04
#2017-03-31|1621.47
#2017-04-03|1624.26
#2017-04-04|1607.77
#2017-04-05|1641.09
#2017-04-06|1645.36
#2017-04-07|1656.27
#2017-04-10|1656.24
#2017-04-11|1655.58
#2017-04-12|1624.28
#2017-04-13|1631.62
#2017-04-14|1631.62
#2017-04-17|1637.53
#2017-04-18|1603.17
#2017-04-19|1622.38
#2017-04-20|1633.93
#2017-04-21|1603.24
#2017-04-24|1668.91
#2017-04-25|1710.83
#2017-04-26|1714.38
#2017-04-27|1672.68
#2017-04-28|1680.18
#2017-05-01|1684.50
#2017-05-02|1683.52
#2017-05-03|1667.32
#2017-05-04|1673.88
#2017-05-05|1693.42
#2017-05-08|1683.76
#2017-05-09|1682.11
#2017-05-10|1664.88
#2017-05-11|1652.44
#2017-05-12|1646.28
#2017-05-15|1701.70
#2017-05-16|1727.61
#2017-05-17|1706.35
#2017-05-18|1683.53
#2017-05-19|1723.44
#2017-05-22|1732.58
#2017-05-23|1745.81
#2017-05-24|1752.81
#2017-05-25|1769.52
#2017-05-26|1768.68
#2017-05-29|1780.47
#2017-05-30|1786.85
#2017-05-31|1776.79
#2017-06-01|1782.27
#2017-06-02|1781.11
#2017-06-05|1773.64
#2017-06-06|1770.30
#2017-06-07|1764.29
#2017-06-08|1750.86
#2017-06-09|1760.54
#2017-06-12|1751.15
#2017-06-13|1762.55
#2017-06-14|1757.97
#2017-06-15|1701.32
#2017-06-16|1705.97
#2017-06-19|1718.23
#2017-06-20|1693.70
#2017-06-21|1712.81
#2017-06-22|1721.02
#2017-06-23|1747.93
#2017-06-26|1742.38
#2017-06-27|1779.33
#2017-06-28|1796.54
#2017-06-29|1781.46
#2017-06-30|1776.89
#2017-07-03|1781.03
#2017-07-04|1782.70
#2017-07-05|1779.42
#2017-07-06|1770.48
#2017-07-07|1758.25
#2017-07-10|1760.73
#2017-07-11|1778.96
#2017-07-12|1767.76
#2017-07-13|1765.93
#2017-07-14|1792.17
#2017-07-17|1803.22
#2017-07-18|1798.53
#2017-07-19|1788.92
#2017-07-20|1813.89
#2017-07-21|1788.60
#2017-07-24|1775.59
#2017-07-25|1772.71
#2017-07-26|1765.69
#2017-07-27|1772.36
#2017-07-28|1773.00
#2017-07-31|1773.11
#2017-08-01|1769.22
#2017-08-02|1760.27
#2017-08-03|1765.56
#2017-08-04|1764.80
#2017-08-07|1778.06
#2017-08-08|1789.39
#2017-08-09|1787.68
#2017-08-10|1780.70
#2017-08-11|1730.08
#2017-08-14|1747.69
#2017-08-15|1720.36
#2017-08-16|1763.46
#2017-08-17|1778.07
#2017-08-18|1772.13
#2017-08-21|1788.91
#2017-08-22|1815.31
#2017-08-23|1819.65
#2017-08-24|1819.74
#2017-08-25|1839.03
#2017-08-28|1844.09
#2017-08-29|1821.49
#2017-08-30|1855.82
#2017-08-31|1862.68
#2017-09-01|1868.21
#2017-09-04|1877.60
#2017-09-05|1875.29
#2017-09-06|1885.63
#2017-09-07|1898.15
#2017-09-08|1890.00
#2017-09-11|1928.36
#2017-09-12|1917.35
#2017-09-13|1908.00
#2017-09-14|1890.11
#2017-09-15|1895.87
#2017-09-18|1922.75
#2017-09-19|1943.42
#2017-09-20|1957.47
#2017-09-21|1922.11
#2017-09-22|1937.24
#2017-09-25|1899.92
#2017-09-26|1897.51
#2017-09-27|1896.53
#2017-09-28|1932.39
#2017-09-29|1953.31
#2017-10-02|1921.07
#2017-10-03|1934.30
#2017-10-04|1892.64
#2017-10-05|1903.95
#2017-10-06|1897.23
#2017-10-09|1904.62
#2017-10-10|1887.39
#2017-10-11|1937.26
#2017-10-12|1943.06
#2017-10-13|1950.60
#2017-10-16|1953.65
#2017-10-17|1941.98
#2017-10-18|1956.40
#2017-10-19|1948.94
#2017-10-20|1963.57
#2017-10-23|1971.62
#2017-10-24|2011.45
#2017-10-25|1983.66
#2017-10-26|1965.80
#2017-10-27|1929.77
#2017-10-30|1984.77
#2017-10-31|2013.76
#2017-11-01|2063.06
#2017-11-02|2045.90
#2017-11-03|2009.07
#2017-11-06|2009.11
#2017-11-07|2015.83
#2017-11-08|2020.72
#2017-11-09|1987.32
#2017-11-10|1976.34
#2017-11-13|1959.02
#2017-11-14|1965.02
#2017-11-15|1970.42
#2017-11-16|2000.73
#2017-11-17|1993.69
#2017-11-20|2005.98
#2017-11-21|2028.28
#2017-11-22|2053.53
#2017-11-23|2080.33
#2017-11-24|2089.87
#2017-11-27|2078.82
#2017-11-28|2068.36
#2017-11-29|2057.23
#2017-11-30|2078.91
#2017-12-01|2046.29
#2017-12-04|2078.30
#2017-12-05|2109.86
#2017-12-06|2140.55
#2017-12-07|2136.11
#2017-12-08|2141.06
#2017-12-11|2162.89
#2017-12-12|2153.08
#2017-12-13|2160.76
#2017-12-14|2132.17
#2017-12-15|2116.20
#2017-12-18|2163.23
#2017-12-19|2175.79
#2017-12-20|2190.01
#2017-12-21|2215.59
#2017-12-22|2195.91
#2017-12-25|2195.91
#2017-12-26|2201.67
#2017-12-27|2198.25
#2017-12-28|2206.73
#2017-12-29|2201.32
#2018-01-01|2201.32
#2018-01-02|2233.35
#2018-01-03|2242.99
#2018-01-04|2284.16
#2018-01-05|2278.07
#2018-01-08|2286.04
#2018-01-09|2296.27
#2018-01-10|2292.46
#2018-01-11|2301.13
#2018-01-12|2315.41
#2018-01-15|2330.45
#2018-01-16|2292.95
#2018-01-17|2298.22
#2018-01-18|2319.35
#2018-01-19|2322.76
#2018-01-22|2330.82
#2018-01-23|2345.55
#2018-01-24|2340.42
#2018-01-25|2371.08
#2018-01-26|2342.82
#2018-01-29|2331.08
#2018-01-30|2320.59
#2018-01-31|2278.10
#2018-02-01|2266.52
#2018-02-02|2229.39
#2018-02-05|2210.39
#2018-02-06|2192.66
#2018-02-07|2194.79
#2018-02-08|2142.05
#2018-02-09|2130.37
#2018-02-12|2191.98
#2018-02-13|2171.19
#2018-02-14|2191.55
#2018-02-15|2195.61
#2018-02-16|2200.03
#2018-02-19|2254.61
#2018-02-20|2278.34
#2018-02-21|2293.15
#2018-02-22|2265.99
#2018-02-23|2249.04
#2018-02-26|2274.41
#2018-02-27|2271.54
#2018-02-28|2276.82
#2018-03-01|2263.04
#2018-03-02|2237.09
#2018-03-05|2256.92
#2018-03-06|2300.00
#2018-03-07|2331.11
#2018-03-08|2323.22
#2018-03-09|2324.42
#2018-03-12|2342.99
#2018-03-13|2363.97
#2018-03-14|2399.18
#2018-03-15|2388.79
#2018-03-16|2402.00
#2018-03-19|2383.00
#2018-03-20|2396.73
#2018-03-21|2414.46
#2018-03-22|2396.30
#2018-03-23|2356.62
#2018-03-26|2342.91
#2018-03-27|2376.70
#2018-03-28|2341.70
#2018-03-29|2334.66
#2018-03-30|2334.66
#2018-04-02|2336.75
#2018-04-03|2365.36
#2018-04-04|2333.88
#2018-04-05|2367.07
#2018-04-06|2361.58
#2018-04-09|2357.25
#2018-04-10|2374.86
#2018-04-11|2383.03
#2018-04-12|2402.58
#2018-04-13|2406.90
#2018-04-16|2419.30
#2018-04-17|2433.61
#2018-04-18|2475.31
#2018-04-19|2471.23
#2018-04-20|2469.98
#2018-04-23|2447.80
#2018-04-24|2449.39
#2018-04-25|2406.76
#2018-04-26|2400.82
#2018-04-27|2405.53
#2018-04-30|2415.99
#2018-05-01|2397.50
#2018-05-02|2427.50
#2018-05-03|2397.01
#2018-05-04|2409.69
#2018-05-07|2429.43
#2018-05-08|2417.81
#2018-05-09|2386.76
#2018-05-10|2377.50
#2018-05-11|2411.43
#2018-05-14|2403.71
#2018-05-15|2381.59
#2018-05-16|2361.74
#2018-05-17|2366.09
#2018-05-18|2381.55
#2018-05-21|2360.14
#2018-05-22|2357.95
#2018-05-23|2326.72
#2018-05-24|2306.09
#2018-05-25|2275.66
#2018-05-28|2266.27
#2018-05-29|2215.52
#2018-05-30|2251.79
#2018-05-31|2255.64
#2018-06-01|2336.70
#2018-06-04|2403.30
#2018-06-05|2391.93
#2018-06-06|2450.36
#2018-06-07|2444.38
#2018-06-08|2414.08
#2018-06-11|2438.86
#2018-06-12|2422.48
#2018-06-13|2434.16
#2018-06-14|2402.25
#2018-06-15|2374.89
#2018-06-18|2384.97
#2018-06-19|2344.96
#2018-06-20|2346.32
#2018-06-21|2335.61
#2018-06-22|2376.04
#2018-06-25|2344.13
#2018-06-26|2342.37
#2018-06-27|2348.75
#2018-06-28|2332.06
#2018-06-29|2375.36
#2018-07-02|2341.02
#2018-07-03|2354.10
#2018-07-04|2370.46
#2018-07-05|2423.80
#2018-07-06|2471.47
#2018-07-09|2476.32
#2018-07-10|2495.77
#2018-07-11|2439.50
#2018-07-12|2442.79
#2018-07-13|2436.27
#2018-07-16|2430.71
#2018-07-17|2431.37
#2018-07-18|2438.01
#2018-07-19|2410.98
#2018-07-20|2409.51
#2018-07-23|2418.25
#2018-07-24|2461.72
#2018-07-25|2477.20
#2018-07-26|2503.32
#2018-07-27|2533.70
#2018-07-30|2559.99
#2018-07-31|2547.27
#2018-08-01|2553.74
#2018-08-02|2512.27
#2018-08-03|2525.96
#2018-08-06|2524.05
#2018-08-07|2554.89
#2018-08-08|2552.81
#2018-08-09|2550.40
#2018-08-10|2513.63
#2018-08-13|2506.47
#2018-08-14|2470.16
#2018-08-15|2410.71
#2018-08-16|2442.08
#2018-08-17|2438.29
#2018-08-20|2464.37
#2018-08-21|2488.48
#2018-08-22|2507.79
#2018-08-23|2504.30
#2018-08-24|2514.81
#2018-08-27|2522.33
#2018-08-28|2535.52
#2018-08-29|2536.34
#2018-08-30|2509.67
#2018-08-31|2472.96
#2018-09-03|2471.46
#2018-09-04|2447.44
#2018-09-05|2444.91
#2018-09-06|2418.70
#2018-09-07|2409.83
#2018-09-10|2437.04
#2018-09-11|2439.90
#2018-09-12|2462.79
#2018-09-13|2456.07
#2018-09-14|2470.94
#2018-09-17|2506.19
#2018-09-18|2526.49
#2018-09-19|2543.90
#2018-09-20|2590.72
#2018-09-21|2590.67
#2018-09-24|2617.80
#2018-09-25|2598.39
#2018-09-26|2601.46
#2018-09-27|2591.34
#2018-09-28|2581.30
#2018-10-01|2595.29
#2018-10-02|2591.33
#2018-10-03|2592.45
#2018-10-04|2578.86
#2018-10-05|2524.61
#2018-10-08|2497.84
#2018-10-09|2467.04
#2018-10-10|2359.81
#2018-10-11|2310.42
#2018-10-12|2310.32
#2018-10-15|2294.39
#2018-10-16|2321.99
#2018-10-17|2329.36
#2018-10-18|2354.91
#2018-10-19|2323.14
#2018-10-22|2311.89
#2018-10-23|2240.78
#2018-10-24|2222.24
#2018-10-25|2250.45
#2018-10-26|2145.48
#2018-10-29|2129.35
#2018-10-30|2110.42
#2018-10-31|2118.17
#2018-11-01|2070.92
#2018-11-02|2038.43
#2018-11-05|2021.84
#2018-11-06|2041.78
#2018-11-07|2069.86
#2018-11-08|2039.85
#2018-11-09|1966.93
#2018-11-12|1902.49
#2018-11-13|1907.11
#2018-11-14|1892.62
#2018-11-15|1883.25
#2018-11-16|1895.13
#2018-11-19|1913.89
#2018-11-20|1845.76
#2018-11-21|1870.62
#2018-11-22|1836.28
#2018-11-23|1802.08
#2018-11-26|1841.96
#2018-11-27|1826.67
#2018-11-28|1823.31
#2018-11-29|1838.99
#2018-11-30|1822.27
#2018-12-03|1865.47
#2018-12-04|1813.78
#2018-12-05|1786.99
#2018-12-06|1755.79
#2018-12-07|1770.57
#2018-12-10|1728.83
#2018-12-11|1765.45
#2018-12-12|1832.46
#2018-12-13|1790.70
#2018-12-14|1781.66
#2018-12-17|1756.81
#2018-12-18|1741.86
#2018-12-19|1756.68
#2018-12-20|1727.09
#2018-12-21|1731.29
#2018-12-24|1748.42
#2018-12-25|1748.42
#2018-12-26|1747.50
#2018-12-27|1707.67
#2018-12-28|1731.06
#2018-12-31|1784.02
#2019-01-01|1784.02
#2019-01-02|1756.77
#2019-01-03|1725.07
#2019-01-04|1812.57
#2019-01-07|1834.48
#2019-01-08|1862.25
#2019-01-09|1911.95
#2019-01-10|1905.57
#2019-01-11|1897.78
#2019-01-14|1877.12
#2019-01-15|1925.02
#2019-01-16|1947.59
#2019-01-17|1936.44
#2019-01-18|1969.04
#2019-01-21|1963.82
#2019-01-22|1934.82
#2019-01-23|1946.45
#2019-01-24|1954.86
#2019-01-25|1993.04
#2019-01-28|2000.68
#2019-01-29|2000.34
#2019-01-30|2001.91
#2019-01-31|2027.28
#2019-02-01|2028.69
#2019-02-04|2007.98
#2019-02-05|2015.93
#2019-02-06|2027.92
#2019-02-07|1973.31
#2019-02-08|1929.20
#2019-02-11|1945.96
#2019-02-12|1959.91
#2019-02-13|1988.71
#2019-02-14|1976.61
#2019-02-15|1982.07
#2019-02-18|2028.61
#2019-02-19|2020.55
#2019-02-20|2045.38
#2019-02-21|2044.15
#2019-02-22|2043.60
#2019-02-25|2029.20
#2019-02-26|2026.92
#2019-02-27|2014.48
#2019-02-28|1961.37
#2019-03-01|1980.95
#2019-03-04|1988.95
#2019-03-05|1959.93
#2019-03-06|1948.97
#2019-03-07|1886.24
#2019-03-08|1845.85
#2019-03-11|1856.65
#2019-03-12|1867.67
#2019-03-13|1873.06
#2019-03-14|1846.59
#2019-03-15|1820.91
#2019-03-18|1825.48
#2019-03-19|1833.21
#2019-03-20|1807.85
#2019-03-21|1797.94
#2019-03-22|1742.27
#2019-03-25|1718.55
#2019-03-26|1705.90
#2019-03-27|1706.44
#2019-03-28|1707.82
#2019-03-29|1729.69
#2019-04-01|1777.93
#2019-04-02|1778.44
#2019-04-03|1816.51
#2019-04-04|1808.97
#2019-04-05|1822.21
#2019-04-08|1821.08
#2019-04-09|1803.50
#2019-04-10|1798.09
#2019-04-11|1821.72
#2019-04-12|1864.33
#2019-04-15|1861.87
#2019-04-16|1865.55
#2019-04-17|1885.52
#2019-04-18|1882.07
#2019-04-19|1882.07
#2019-04-22|1884.00
#2019-04-23|1834.86
#2019-04-24|1813.27
#2019-04-25|1802.62
#2019-04-26|1783.98
#2019-04-29|1765.80
#2019-04-30|1763.52
#2019-05-01|1768.79
#2019-05-02|1741.78
#2019-05-03|1739.64
#2019-05-06|1736.94
#2019-05-07|1679.14
#2019-05-08|1666.87
#2019-05-09|1651.63
#2019-05-10|1664.15
#2019-05-13|1610.29
#2019-05-14|1640.26
#2019-05-15|1633.21
#2019-05-16|1656.22
#2019-05-17|1636.71
#2019-05-20|1608.62
#2019-05-21|1609.64
#2019-05-22|1615.07
#2019-05-23|1568.87
#2019-05-24|1601.62
#2019-05-27|1610.79
#2019-05-28|1606.03
#2019-05-29|1563.58
#2019-05-30|1579.67
#2019-05-31|1567.22
#2019-06-03|1558.92
#2019-06-04|1601.23
#2019-06-05|1582.51
#2019-06-06|1590.76
#2019-06-07|1604.45
#2019-06-10|1636.10
#2019-06-11|1668.31
#2019-06-12|1645.00
#2019-06-13|1663.69
#2019-06-14|1622.79
#2019-06-17|1617.12
#2019-06-18|1631.32
#2019-06-19|1623.19
#2019-06-20|1635.23
#2019-06-21|1668.56
#2019-06-24|1653.41
#2019-06-25|1649.52
#2019-06-26|1672.12
#2019-06-27|1688.62
#2019-06-28|1692.50
#2019-07-01|1716.58
#2019-07-02|1659.41
#2019-07-03|1649.65
#2019-07-04|1652.28
#2019-07-05|1618.42
#2019-07-08|1619.96
#2019-07-09|1575.18
#2019-07-10|1591.14
#2019-07-11|1575.97
#2019-07-12|1594.76
#2019-07-15|1608.36
#2019-07-16|1621.24
#2019-07-17|1582.84
#2019-07-18|1570.13
#2019-07-19|1584.77
#2019-07-22|1590.81
#2019-07-23|1617.66
#2019-07-24|1603.68
#2019-07-25|1593.97
#2019-07-26|1545.17
#2019-07-29|1543.34
#2019-07-30|1522.89
#2019-07-31|1488.66
#2019-08-01|1467.12
#2019-08-02|1456.72
#2019-08-05|1477.56
#2019-08-06|1453.07
#2019-08-07|1460.50
#2019-08-08|1500.08
#2019-08-09|1458.47
#2019-08-12|1440.61
#2019-08-13|1461.66
#2019-08-14|1409.49
#2019-08-15|1398.94
#2019-08-16|1425.14
#2019-08-19|1460.15
#2019-08-20|1417.44
#2019-08-21|1437.53
#2019-08-22|1452.16
#2019-08-23|1438.29
#2019-08-26|1446.51
#2019-08-27|1440.12
#2019-08-28|1451.51
#2019-08-29|1467.03
#2019-08-30|1476.47
#2019-09-02|1471.38
#2019-09-03|1461.29
#2019-09-04|1500.41
#2019-09-05|1554.21
#2019-09-06|1542.55
#2019-09-09|1559.50
#2019-09-10|1578.68
#2019-09-11|1576.25
#2019-09-12|1584.14
#2019-09-13|1623.96
#2019-09-16|1602.07
#2019-09-17|1589.70
#2019-09-18|1589.04
#2019-09-19|1591.01
#2019-09-20|1552.32
#2019-09-23|1519.17
#2019-09-24|1509.03
#2019-09-25|1497.43
#2019-09-26|1463.81
#2019-09-27|1488.02
#2019-09-30|1493.52
#2019-10-01|1479.33
#2019-10-02|1447.02
#2019-10-03|1417.69
#2019-10-04|1409.57
#2019-10-07|1431.07
#2019-10-08|1420.64
#2019-10-09|1418.37
#2019-10-10|1463.62
#2019-10-11|1513.28
#2019-10-14|1498.65
#2019-10-15|1516.15
#2019-10-16|1523.23
#2019-10-17|1531.62
#2019-10-18|1552.02
#2019-10-21|1575.42
#2019-10-22|1572.73
#2019-10-23|1561.78
#2019-10-24|1554.02
#2019-10-25|1582.89
#2019-10-28|1585.22
#2019-10-29|1584.57
#2019-10-30|1582.40
#2019-10-31|1580.60
#2019-11-01|1629.39
#2019-11-04|1665.82
#2019-11-05|1687.63
#2019-11-06|1703.81
#2019-11-07|1746.50
#2019-11-08|1764.71
#2019-11-11|1775.43
#2019-11-12|1753.23
#2019-11-13|1726.00
#2019-11-14|1734.42
#2019-11-15|1753.95
#2019-11-18|1728.08
#2019-11-19|1748.93
#2019-11-20|1741.09
#2019-11-21|1718.39
#2019-11-22|1733.70
#2019-11-25|1727.22
#2019-11-26|1716.72
#2019-11-27|1709.98
#2019-11-28|1705.72
#2019-11-29|1699.42
#2019-12-02|1692.16
#2019-12-03|1687.84
#2019-12-04|1719.84
#2019-12-05|1725.14
#2019-12-06|1755.36
#2019-12-09|1775.60
#2019-12-10|1767.69
#2019-12-11|1752.70
#2019-12-12|1757.24
#2019-12-13|1778.84
#2019-12-16|1790.71
#2019-12-17|1770.94
#2019-12-18|1781.38
#2019-12-19|1803.54
#2019-12-20|1775.60
#2019-12-23|1777.12
#2019-12-24|1771.67
#2019-12-25|1771.67
#2019-12-26|1773.02
#2019-12-27|1791.39
#2019-12-30|1808.21
#2019-12-31|1810.29
#2020-01-01|1810.29
#2020-01-02|1827.95
#2020-01-03|1790.72
#2020-01-06|1778.23
#2020-01-07|1777.14
#2020-01-08|1787.88
#2020-01-09|1762.73
#2020-01-10|1738.18
#2020-01-13|1754.58
#2020-01-14|1730.12
#2020-01-15|1713.21
#2020-01-16|1723.29
#2020-01-17|1767.38
#2020-01-20|1782.56
#2020-01-21|1766.76
#2020-01-22|1737.22
#2020-01-23|1701.19
#2020-01-24|1714.16
#2020-01-27|1646.96
#2020-01-28|1665.59
#2020-01-29|1653.29
#2020-01-30|1636.42
#2020-01-31|1617.01
#2020-02-03|1618.60
#2020-02-04|1645.74
#2020-02-05|1696.38
#2020-02-06|1713.04
#2020-02-07|1675.39
#2020-02-10|1671.75
#2020-02-11|1695.89
#2020-02-12|1686.56
#2020-02-13|1647.87
#2020-02-14|1645.78
#2020-02-17|1659.41
#2020-02-18|1618.01
#2020-02-19|1614.11
#2020-02-20|1609.48
#2020-02-21|1617.23
#2020-02-24|1544.31
#2020-02-25|1502.94
#2020-02-26|1500.23
#2020-02-27|1485.76
#2020-02-28|1474.03
#2020-03-02|1516.67
#2020-03-03|1540.75
#2020-03-04|1514.51
#2020-03-05|1477.44
#2020-03-06|1465.20
#2020-03-09|1362.12
#2020-03-10|1338.64
#2020-03-11|1308.10
#2020-03-12|1107.64
#2020-03-13|1113.15
#2020-03-16|1069.29
#2020-03-17|1083.43
#2020-03-18|1037.87
#2020-03-19|1020.02
#2020-03-20|1032.65
#2020-03-23|1031.76
#2020-03-24|1068.59
#2020-03-25|1065.29
#2020-03-26|1072.48
#2020-03-27|1067.04
#2020-03-30|1036.81
#2020-03-31|1096.20
#2020-04-01|1096.75
#2020-04-02|1094.52
#2020-04-03|1097.94
#2020-04-06|1136.97
#2020-04-07|1187.62
#2020-04-08|1159.51
#2020-04-09|1198.98
#2020-04-10|1198.98
#2020-04-13|1194.81
#2020-04-14|1208.32
#2020-04-15|1151.12
#2020-04-16|1118.57
#2020-04-17|1170.04
#2020-04-20|1170.53
#2020-04-21|1129.53
#2020-04-22|1139.65
#2020-04-23|1131.82
#2020-04-24|1110.33
#2020-04-27|1160.15
#2020-04-28|1175.02
#2020-04-29|1238.83
#2020-04-30|1215.91
#2020-05-01|1222.07
#2020-05-04|1196.73
#2020-05-05|1185.84
#2020-05-06|1159.19
#2020-05-07|1167.20
#2020-05-08|1178.34
#2020-05-11|1144.85
#2020-05-12|1153.01
#2020-05-13|1104.47
#2020-05-14|1116.68
#2020-05-15|1123.20
#2020-05-18|1181.32
#2020-05-19|1165.78
#2020-05-20|1150.05
#2020-05-21|1169.11
#2020-05-22|1155.48
#2020-05-25|1174.07
#2020-05-26|1207.36
#2020-05-27|1243.43
#2020-05-28|1248.37
#2020-05-29|1244.22
#2020-06-01|1272.03
#2020-06-02|1314.87
#2020-06-03|1374.80
#2020-06-04|1391.73
#2020-06-05|1431.93
#2020-06-08|1424.26
#2020-06-09|1378.05
#2020-06-10|1359.13
#2020-06-11|1290.64
#2020-06-12|1277.98
#2020-06-15|1286.73
#2020-06-16|1333.56
#2020-06-17|1339.33
#2020-06-18|1335.16
#2020-06-19|1315.65
#2020-06-22|1297.84
#2020-06-23|1327.76
#2020-06-24|1281.69
#2020-06-25|1266.00
#2020-06-26|1253.02
#2020-06-29|1298.68
#2020-06-30|1285.57
#2020-07-01|1268.70
#2020-07-02|1295.90
#2020-07-03|1281.23
#2020-07-06|1318.41
#2020-07-07|1307.37
#2020-07-08|1285.91
#2020-07-09|1268.16
#2020-07-10|1288.23
#2020-07-13|1335.71
#2020-07-14|1313.16
#2020-07-15|1324.83
#2020-07-16|1318.08
#2020-07-17|1307.20
#2020-07-20|1320.23
#2020-07-21|1312.25
#2020-07-22|1317.17
#2020-07-23|1320.39
#2020-07-24|1319.44
#2020-07-27|1311.23
#2020-07-28|1286.92
#2020-07-29|1359.41
#2020-07-30|1319.08
#2020-07-31|1297.50
#2020-08-03|1293.01
#2020-08-04|1298.22
#2020-08-05|1353.47
#2020-08-06|1311.40
#2020-08-07|1282.70
#2020-08-10|1309.45
#2020-08-11|1332.07
#2020-08-12|1348.61
#2020-08-13|1347.10
#2020-08-14|1336.08
#2020-08-17|1357.44
#2020-08-18|1343.80
#2020-08-19|1339.89
#2020-08-20|1279.44
#2020-08-21|1257.73
#2020-08-24|1289.26
#2020-08-25|1267.38
#2020-08-26|1286.01
#2020-08-27|1266.61
#2020-08-28|1292.98
#2020-08-31|1281.55
#2020-09-01|1299.58
#2020-09-02|1287.60
#2020-09-03|1276.48
#2020-09-04|1290.91
#2020-09-07|1296.33
#2020-09-08|1278.36
#2020-09-09|1275.45
#2020-09-10|1263.32
#2020-09-11|1255.55
#2020-09-14|1252.33
#2020-09-15|1257.19
#2020-09-16|1273.63
#2020-09-17|1295.29
#2020-09-18|1297.32
#2020-09-21|1213.08
#2020-09-22|1216.29
#2020-09-23|1225.15
#2020-09-24|1209.48
#2020-09-25|1203.93
#2020-09-28|1215.62
#2020-09-29|1213.98
#2020-09-30|1231.67
#2020-10-01|1227.97
#2020-10-02|1229.07
#2020-10-05|1251.71
#2020-10-06|1278.40
#2020-10-07|1290.15
#2020-10-08|1296.22
#2020-10-09|1293.70
#2020-10-12|1295.80
#2020-10-13|1260.33
#2020-10-14|1266.80
#2020-10-15|1240.35
#2020-10-16|1255.44
#2020-10-19|1269.54
#2020-10-20|1280.49
#2020-10-21|1260.15
#2020-10-22|1254.43
#2020-10-23|1277.48
#2020-10-26|1267.66
#2020-10-27|1253.59
#2020-10-28|1179.09
#2020-10-29|1158.24
#2020-10-30|1158.93
#2020-11-02|1165.37
#2020-11-03|1184.70
#2020-11-04|1207.91
#2020-11-05|1253.72
#2020-11-06|1271.87
#2020-11-09|1350.64
#2020-11-10|1351.41
#2020-11-11|1373.64
#2020-11-12|1383.47
#2020-11-13|1434.43
#2020-11-16|1485.72
#2020-11-17|1485.40
#2020-11-18|1539.76
#2020-11-19|1515.95
#2020-11-20|1548.01
#2020-11-23|1570.49
#2020-11-24|1637.95
#2020-11-25|1630.69
#2020-11-26|1629.72
#2020-11-27|1643.78
#2020-11-30|1600.78
#2020-12-01|1646.38
#2020-12-02|1665.47
#2020-12-03|1666.60
#2020-12-04|1721.29
#2020-12-07|1706.75
#2020-12-08|1685.11
#2020-12-09|1721.31
#2020-12-10|1711.75
#2020-12-11|1680.42
#2020-12-14|1689.40
#2020-12-15|1743.07
#2020-12-16|1752.29
#2020-12-17|1764.63
#2020-12-18|1746.16
#2020-12-21|1722.16
#2020-12-22|1741.59
#2020-12-23|1754.66
#2020-12-24|1753.56
#2020-12-25|1753.56
#2020-12-28|1756.90
#2020-12-29|1772.40
#2020-12-30|1785.81
#2020-12-31|1753.89
#2021-01-01|1753.89
#2021-01-04|1798.48
#2021-01-05|1798.08
#2021-01-06|1836.34
#2021-01-07|1895.59
#2021-01-08|1866.95
#2021-01-11|1846.89
#2021-01-12|1869.01
#2021-01-13|1875.07
#2021-01-14|1869.11
#2021-01-15|1792.85
#2021-01-18|1824.55
#2021-01-19|1813.68
#2021-01-20|1822.17
#2021-01-21|1837.71
#2021-01-22|1792.13
#2021-01-25|1747.45
#2021-01-26|1766.75
#2021-01-27|1713.66
#2021-01-28|1759.43
#2021-01-29|1730.91
#2021-02-01|1745.20
#2021-02-02|1769.23
#2021-02-03|1765.75
#2021-02-04|1766.81
#2021-02-05|1790.96
#2021-02-08|1823.87
#2021-02-09|1824.62
#2021-02-10|1837.39
#2021-02-11|1838.15
#2021-02-12|1834.17
#2021-02-15|1867.57
#2021-02-16|1885.48
#2021-02-17|1849.45
#2021-02-18|1842.91
#2021-02-19|1917.54
#2021-02-22|1901.47
#2021-02-23|1887.35
#2021-02-24|1924.49
#2021-02-25|1952.78
#2021-02-26|1893.49
#2021-03-01|1957.88
#2021-03-02|1965.73
#2021-03-03|1943.67
#2021-03-04|1897.90
#2021-03-05|1848.49
#2021-03-08|1881.90
#2021-03-09|1910.88
#2021-03-10|1896.40
#2021-03-11|1932.92
#2021-03-12|1964.58
#2021-03-15|1967.17
#2021-03-16|1960.40
#2021-03-17|1935.39
#2021-03-18|1980.06
#2021-03-19|1965.34
#2021-03-22|1955.10
#2021-03-23|1911.32
#2021-03-24|1966.19
#2021-03-25|1947.77
#2021-03-26|2013.07
#2021-03-29|2015.93
#2021-03-30|2059.12
#2021-03-31|2061.69
#2021-04-01|2040.32
#2021-04-02|2040.32
#2021-04-05|2046.91
#2021-04-06|2051.24
#2021-04-07|2084.47
#2021-04-08|2086.73
#2021-04-09|2094.24
#2021-04-12|2069.46
#2021-04-13|2107.39
#2021-04-14|2135.00
#2021-04-15|2107.04
#2021-04-16|2134.08
#2021-04-19|2141.80
#2021-04-20|2110.15
#2021-04-21|2125.28
#2021-04-22|2141.47
#2021-04-23|2166.17
#2021-04-26|2190.64
#2021-04-27|2172.15
#2021-04-28|2147.17
#2021-04-29|2134.73
#2021-04-30|2084.40
#2021-05-03|2113.10
#2021-05-04|2083.15
#2021-05-05|2130.87
#2021-05-06|2148.16
#2021-05-07|2194.75
#2021-05-10|2209.54
#2021-05-11|2186.34
#2021-05-12|2171.95
#2021-05-13|2146.05
#2021-05-14|2159.50
#2021-05-17|2187.30
#2021-05-18|2185.50
#2021-05-19|2155.93
#2021-05-20|2150.39
#2021-05-21|2128.35
#2021-05-24|2144.33
#2021-05-25|2128.56
#2021-05-26|2122.39
#2021-05-27|2144.57
#2021-05-28|2133.36
#2021-05-31|2149.93
#2021-06-01|2182.53
#2021-06-02|2172.02
#2021-06-03|2141.37
#2021-06-04|2139.93
#2021-06-07|2145.52
#2021-06-08|2163.42
#2021-06-09|2142.90
#2021-06-10|2132.28
#2021-06-11|2164.51
#2021-06-14|2174.54
#2021-06-15|2123.39
#2021-06-16|2099.72
#2021-06-17|2014.44
#2021-06-18|1856.12
#2021-06-21|1867.11
#2021-06-22|1870.96
#2021-06-23|1889.50
#2021-06-24|1892.69
#2021-06-25|1910.55
#2021-06-28|1894.55
#2021-06-29|1928.41
#2021-06-30|1916.33
#2021-07-01|1941.72
#2021-07-02|1951.34
#2021-07-05|1984.60
#2021-07-06|1917.93
#2021-07-07|1916.17
#2021-07-08|1903.86
#2021-07-09|1961.00
#2021-07-12|1939.10
#2021-07-13|1904.63
#2021-07-14|1929.26
#2021-07-15|1924.57
#2021-07-16|1876.40
#2021-07-19|1804.03
#2021-07-20|1833.78
#2021-07-21|1881.48
#2021-07-22|1884.86
#2021-07-23|1924.73
#2021-07-26|2001.42
#2021-07-27|1986.31
#2021-07-28|1987.83
#2021-07-29|2045.92
#2021-07-30|1981.73
#2021-08-02|1967.42
#2021-08-03|1973.91
#2021-08-04|1961.25
#2021-08-05|1962.25
#2021-08-06|1961.71
#2021-08-09|1966.26
#2021-08-10|1973.20
#2021-08-11|1992.35
#2021-08-12|2000.72
#2021-08-13|2049.54
#2021-08-16|2014.00
#2021-08-17|1990.73
#2021-08-18|2003.74
#2021-08-19|1940.52
#2021-08-20|1934.56
#2021-08-23|1952.26
#2021-08-24|1965.34
#2021-08-25|1987.41
#2021-08-26|1979.90
#2021-08-27|2012.83
#2021-08-30|1993.51
#2021-08-31|2003.26
#2021-09-01|2013.67
#2021-09-02|2011.66
#2021-09-03|2000.75
#2021-09-06|1989.63
#2021-09-07|2015.37
#2021-09-08|1984.90
#2021-09-09|1968.29
#2021-09-10|1979.85
#2021-09-13|1971.06
#2021-09-14|1937.11
#2021-09-15|1982.02
#2021-09-16|1970.64
#2021-09-17|1987.18
#2021-09-20|1911.41
#2021-09-21|1878.61
#2021-09-22|1920.31
#2021-09-23|1932.21
#2021-09-24|1924.37
#2021-09-27|1920.26
#2021-09-28|1869.39
#2021-09-29|1929.28
#2021-09-30|1904.46
#2021-10-01|1899.06
#2021-10-04|1892.18
#2021-10-05|1938.19
#2021-10-06|1898.21
#2021-10-07|1941.19
#2021-10-08|1936.97
#2021-10-11|1974.79
#2021-10-12|2002.95
#2021-10-13|2012.69
#2021-10-14|2018.61
#2021-10-15|2060.30
#2021-10-18|2058.56
#2021-10-19|2033.11
#2021-10-20|2012.65
#2021-10-21|1977.69
#2021-10-22|1992.33
#2021-10-25|2010.62
#2021-10-26|2035.58
#2021-10-27|2004.17
#2021-10-28|2026.04
#2021-10-29|2018.40
#2021-11-01|2059.83
#2021-11-02|2014.10
#2021-11-03|1937.28
#2021-11-04|1936.64
#2021-11-05|1921.44
#2021-11-08|1946.85
#2021-11-09|1927.12
#2021-11-10|1906.59
#2021-11-11|1929.31
#2021-11-12|1897.61
#2021-11-15|1879.28
#2021-11-16|1857.86
#2021-11-17|1844.58
#2021-11-18|1848.22
#2021-11-19|1794.39
#2021-11-22|1810.70
#2021-11-23|1810.76
#2021-11-24|1790.22
#2021-11-25|1783.85
#2021-11-26|1714.65
#2021-11-29|1716.79
#2021-11-30|1677.01
#2021-12-01|1723.05
#2021-12-02|1713.49
#2021-12-03|1678.66
#2021-12-06|1700.65
#2021-12-07|1741.52
#2021-12-08|1750.38
#2021-12-09|1724.08
#2021-12-10|1731.20
#2021-12-13|1733.95
#2021-12-14|1775.35
#2021-12-15|1758.75
#2021-12-16|1804.95
#2021-12-17|1801.81
#2021-12-20|1799.90
#2021-12-21|1802.54
#2021-12-22|1845.18
#2021-12-23|1862.55
#2021-12-24|1865.93
#2021-12-27|1886.16
#2021-12-28|1896.76
#2021-12-29|1914.69
#2021-12-30|1891.23
#2021-12-31|1898.08
#2022-01-03|1940.04
#2022-01-04|1950.02
#2022-01-05|1988.00
#2022-01-06|1986.07
#2022-01-07|2003.36
#2022-01-10|1978.20
#2022-01-11|2016.79
#2022-01-12|2085.99
#2022-01-13|2128.98
#2022-01-14|2106.67
#2022-01-17|2091.90
#2022-01-18|2032.53
#2022-01-19|2041.93
#2022-01-20|2067.02
#2022-01-21|1993.45
#2022-01-24|1857.20
#2022-01-25|1840.97
#2022-01-26|1883.31
#2022-01-27|1880.26
#2022-01-28|1829.51
#2022-01-31|1861.92
#2022-02-01|1919.11
#2022-02-02|1926.05
#2022-02-03|1962.02
#2022-02-04|1925.03
#2022-02-07|1956.39
#2022-02-08|1951.85
#2022-02-09|2028.68
#2022-02-10|2031.07
#2022-02-11|2007.03
#2022-02-14|1929.18
#2022-02-15|1978.77
#2022-02-16|2011.65
#2022-02-17|1962.01
#2022-02-18|1969.79
#2022-02-21|1940.54
#2022-02-22|1943.38
#2022-02-23|1948.64
#2022-02-24|1810.03
#2022-02-25|1932.12
#2022-02-28|1936.41
#2022-03-01|1877.04
#2022-03-02|1900.00
#2022-03-03|1849.66
#2022-03-04|1717.82
#2022-03-07|1671.57
#2022-03-08|1639.64
#2022-03-09|1693.29
#2022-03-10|1654.10
#2022-03-11|1669.09
#2022-03-14|1692.26
#2022-03-15|1671.46
#2022-03-16|1752.91
#2022-03-17|1777.41
#2022-03-18|1731.23
#2022-03-21|1795.11
#2022-03-22|1848.65
#2022-03-23|1800.74
#2022-03-24|1802.13
#2022-03-25|1806.48
#2022-03-28|1773.51
#2022-03-29|1807.90
#2022-03-30|1796.91
#2022-03-31|1774.75
#2022-04-01|1789.21
#2022-04-04|1759.16
#2022-04-05|1730.23
#2022-04-06|1688.10
#2022-04-07|1670.88
#2022-04-08|1677.19
#2022-04-11|1686.54
#2022-04-12|1707.72
#2022-04-13|1709.26
#2022-04-14|1730.98
#2022-04-15|1730.98
#2022-04-18|1733.71
#2022-04-19|1725.97
#2022-04-20|1759.41
#2022-04-21|1782.42
#2022-04-22|1720.26
#2022-04-25|1649.31
#2022-04-26|1632.50
#2022-04-27|1670.97
#2022-04-28|1698.08
#2022-04-29|1742.74
#2022-05-02|1700.80
#2022-05-03|1748.59
#2022-05-04|1695.43
#2022-05-05|1696.64
#2022-05-06|1739.09
#2022-05-09|1703.67
#2022-05-10|1689.00
#2022-05-11|1779.18
#2022-05-12|1731.32
#2022-05-13|1746.29
#2022-05-16|1745.15
#2022-05-17|1822.05
#2022-05-18|1815.98
#2022-05-19|1836.13
#2022-05-20|1826.39
#2022-05-23|1884.27
#2022-05-24|1868.10
#2022-05-25|1908.85
#2022-05-26|1935.95
#2022-05-27|2038.91
#2022-05-30|2047.65
#2022-05-31|2036.28
#2022-06-01|2049.97
#2022-06-02|2066.39
#2022-06-03|2021.61
#2022-06-06|2014.51
#2022-06-07|2036.51
#2022-06-08|2038.06
#2022-06-09|1984.59
#2022-06-10|1904.94
#2022-06-13|1792.79
#2022-06-14|1760.36
#2022-06-15|1781.54
#2022-06-16|1724.48
#2022-06-17|1730.36
#2022-06-20|1769.61
#2022-06-21|1769.74
#2022-06-22|1728.05
#2022-06-23|1671.83
#2022-06-24|1685.05
#2022-06-27|1720.93
#2022-06-28|1704.50
#2022-06-29|1692.24
#2022-06-30|1619.90
#2022-07-01|1583.36
#2022-07-04|1580.90
#2022-07-05|1489.15
#2022-07-06|1471.35
#2022-07-07|1535.54
#2022-07-08|1548.04
#2022-07-11|1497.68
#2022-07-12|1504.54
#2022-07-13|1501.91
#2022-07-14|1454.31
#2022-07-15|1487.41
#2022-07-18|1532.96
#2022-07-19|1578.66
#2022-07-20|1576.40
#2022-07-21|1556.32
#2022-07-22|1566.83
#2022-07-25|1566.54
#2022-07-26|1537.74
#2022-07-27|1541.08
#2022-07-28|1592.24
#2022-07-29|1636.81
#2022-08-01|1601.77
#2022-08-02|1572.30
#2022-08-03|1578.75
#2022-08-04|1613.22
#2022-08-05|1622.15
#2022-08-08|1658.18
#2022-08-09|1659.36
#2022-08-10|1722.69
#2022-08-11|1711.55
#2022-08-12|1708.81
#2022-08-15|1692.60
#2022-08-16|1727.57
#2022-08-17|1701.94
#2022-08-18|1713.09
#2022-08-19|1643.52
#2022-08-22|1604.71
#2022-08-23|1655.04
#2022-08-24|1630.20
#2022-08-25|1638.28
#2022-08-26|1621.23
#2022-08-29|1626.34
#2022-08-30|1601.00
#2022-08-31|1604.67
#2022-09-01|1522.00
#2022-09-02|1600.45
#2022-09-05|1540.88
#2022-09-06|1546.06
#2022-09-07|1550.86
#2022-09-08|1551.43
#2022-09-09|1574.38
#2022-09-12|1618.93
#2022-09-13|1549.58
#2022-09-14|1519.24
#2022-09-15|1505.55
#2022-09-16|1515.74
#2022-09-19|1515.74
#2022-09-20|1484.18
#2022-09-21|1473.26
#2022-09-22|1453.40
#2022-09-23|1392.14
#2022-09-26|1382.57
#2022-09-27|1414.02
#2022-09-28|1391.56
#2022-09-29|1386.66
#2022-09-30|1405.54
#2022-10-03|1429.82
#2022-10-04|1486.88
#2022-10-05|1436.13
#2022-10-06|1401.07
#2022-10-07|1372.66
#2022-10-10|1386.26
#2022-10-11|1385.92
#2022-10-12|1356.83
#2022-10-13|1397.42
#2022-10-14|1384.08
#2022-10-17|1436.32
#2022-10-18|1435.83
#2022-10-19|1423.47
#2022-10-20|1458.75
#2022-10-21|1453.50
#2022-10-24|1477.91
#2022-10-25|1495.54
#2022-10-26|1535.12
#2022-10-27|1533.54
#2022-10-28|1520.45
#2022-10-31|1534.09
#2022-11-01|1548.29
#2022-11-02|1518.99
#2022-11-03|1499.86
#2022-11-04|1577.32
#2022-11-07|1609.82
#2022-11-08|1615.22
#2022-11-09|1603.85
#2022-11-10|1634.99
#2022-11-11|1654.75
#2022-11-14|1663.31
#2022-11-15|1667.86
#2022-11-16|1652.38
#2022-11-17|1626.51
#2022-11-18|1633.50
#2022-11-21|1611.73
#2022-11-22|1640.75
#2022-11-23|1644.01
#2022-11-24|1645.71
#2022-11-25|1643.08
#2022-11-28|1613.88
#2022-11-29|1641.76
#2022-11-30|1630.39
#2022-12-01|1641.88
#2022-12-02|1639.49
#2022-12-05|1647.20
#2022-12-06|1649.20
#2022-12-07|1628.51
#2022-12-08|1647.36
#2022-12-09|1652.69
#2022-12-12|1624.92
#2022-12-13|1666.58
#2022-12-14|1623.46
#2022-12-15|1609.61
#2022-12-16|1585.27
#2022-12-19|1590.74
#2022-12-20|1613.69
#2022-12-21|1633.60
#2022-12-22|1627.30
#2022-12-23|1637.98
#2022-12-26|1637.98
#2022-12-27|1652.01
#2022-12-28|1639.46
#2022-12-29|1652.78
#2022-12-30|1647.79
#2023-01-02|1688.31
#2023-01-03|1690.21
#2023-01-04|1711.85
#2023-01-05|1696.26
#2023-01-06|1720.92
#2023-01-09|1758.45
#2023-01-10|1747.28
#2023-01-11|1758.44
#2023-01-12|1792.38
#2023-01-13|1819.26
#2023-01-16|1831.65
#2023-01-17|1847.63
#2023-01-18|1848.43
#2023-01-19|1805.93
#2023-01-20|1830.43
#2023-01-23|1847.80
#2023-01-24|1843.46
#2023-01-25|1836.30
#2023-01-26|1845.28
#2023-01-27|1883.03
#2023-01-30|1869.76
#2023-01-31|1846.30
#2023-02-01|1868.94
#2023-02-02|1866.94
#2023-02-03|1843.41
#2023-02-06|1807.24
#2023-02-07|1871.81
#2023-02-08|1856.22
#2023-02-09|1863.05
#2023-02-10|1811.44
#2023-02-13|1825.72
#2023-02-14|1843.98
#2023-02-15|1852.37
#2023-02-16|1859.42
#2023-02-17|1874.99
#2023-02-20|1880.04
#2023-02-21|1883.31
#2023-02-22|1834.51
#2023-02-23|1852.43
#2023-02-24|1860.06
#2023-02-27|1898.96
#2023-02-28|1917.96
#2023-03-01|1917.86
#2023-03-02|1912.54
#2023-03-03|1931.34
#2023-03-06|1945.15
#2023-03-07|1916.79
#2023-03-08|1911.02
#2023-03-09|1913.58
#2023-03-10|1900.05
#2023-03-13|1843.93
#2023-03-14|1877.90
#2023-03-15|1731.54
#2023-03-16|1754.67
#2023-03-17|1740.11
#2023-03-20|1785.01
#2023-03-21|1820.66
#2023-03-22|1810.85
#2023-03-23|1817.41
#2023-03-24|1770.69
#2023-03-27|1774.95
#2023-03-28|1784.29
#2023-03-29|1797.96
#2023-03-30|1842.80
#2023-03-31|1847.83
#2023-04-03|1849.24
#2023-04-04|1852.71
#2023-04-05|1828.15
#2023-04-06|1839.35
#2023-04-07|1839.35
#2023-04-10|1825.20
#2023-04-11|1864.38
#2023-04-12|1862.34
#2023-04-13|1915.82
#2023-04-14|1896.40
#2023-04-17|1921.94
#2023-04-18|1928.61
#2023-04-19|1924.56
#2023-04-20|1925.28
#2023-04-21|1897.44
#2023-04-24|1895.70
#2023-04-25|1863.08
#2023-04-26|1871.07
#2023-04-27|1917.20
#2023-04-28|1935.35
#2023-05-01|1924.92
#2023-05-02|1893.74
#2023-05-03|1911.03
#2023-05-04|1871.44
#2023-05-05|1905.51
#2023-05-08|1910.96
#2023-05-09|1912.65
#2023-05-10|1914.64
#2023-05-11|1900.46
#2023-05-12|1921.37
#2023-05-15|1923.70
#2023-05-16|1892.54
#2023-05-17|1907.17
#2023-05-18|1912.16
#2023-05-19|1903.11
#2023-05-22|1891.88
#2023-05-23|1890.95
#2023-05-24|1866.84
#2023-05-25|1883.62
#2023-05-26|1900.00
#2023-05-29|1897.06
#2023-05-30|1869.68
#2023-05-31|1793.32
#2023-06-01|1814.82
#2023-06-02|1857.98
#2023-06-05|1871.16
#2023-06-06|1870.69
#2023-06-07|1881.27
#2023-06-08|1895.48
#2023-06-09|1909.94
#2023-06-12|1903.78
#2023-06-13|1930.18
#2023-06-14|1965.08
#2023-06-15|1966.19
#2023-06-16|1978.07
#2023-06-19|1957.42
#2023-06-20|1936.66
#2023-06-21|1931.12
#2023-06-22|1926.72
#2023-06-23|1909.18
#2023-06-26|1909.87
#2023-06-27|1912.19
#2023-06-28|1888.47
#2023-06-29|1893.62
#2023-06-30|1877.28
#2023-07-03|1905.90
#2023-07-04|1901.49
#2023-07-05|1868.03
#2023-07-06|1827.95
#2023-07-07|1866.56
#2023-07-10|1892.75
#2023-07-11|1925.18
#2023-07-12|1972.99
#2023-07-13|2037.47
#2023-07-14|2021.55
#2023-07-17|2007.81
#2023-07-18|2012.17
#2023-07-19|1993.83
#2023-07-20|2006.63
#2023-07-21|1973.20
#2023-07-24|1959.70
#2023-07-25|1970.65
#2023-07-26|1937.98
#2023-07-27|1921.39
#2023-07-28|1903.16
#2023-07-31|1911.25
#2023-08-01|1883.49
#2023-08-02|1851.46
#2023-08-03|1848.60
#2023-08-04|1875.50
#2023-08-07|1873.42
#2023-08-08|1847.26
#2023-08-09|1872.67
#2023-08-10|1888.01
#2023-08-11|1863.07
#2023-08-14|1848.99
#2023-08-15|1838.03
#2023-08-16|1820.74
#2023-08-17|1804.73
#2023-08-18|1790.93
#2023-08-21|1788.90
#2023-08-22|1806.59
#2023-08-23|1796.35
#2023-08-24|1798.30
#2023-08-25|1783.95
#2023-08-28|1812.86
#2023-08-29|1838.93
#2023-08-30|1859.61
#2023-08-31|1839.97
#2023-09-01|1841.61
#2023-09-04|1852.78
#2023-09-05|1843.03
#2023-09-06|1840.58
#2023-09-07|1803.65
#2023-09-08|1805.99
#2023-09-11|1832.38
#2023-09-12|1823.20
#2023-09-13|1808.47
#2023-09-14|1814.66
#2023-09-15|1818.40
#2023-09-18|1802.09
#2023-09-19|1809.08
#2023-09-20|1826.85
#2023-09-21|1811.73
#2023-09-22|1810.86
#2023-09-25|1780.27
#2023-09-26|1782.02
#2023-09-27|1775.67
#2023-09-28|1809.68
#2023-09-29|1825.39
#2023-10-02|1794.06
#2023-10-03|1766.23
#2023-10-04|1764.06
#2023-10-05|1770.74
#2023-10-06|1784.01
#2023-10-09|1767.88
#2023-10-10|1804.73
#2023-10-11|1830.23
#2023-10-12|1815.01
#2023-10-13|1803.28
#2023-10-16|1818.80
#2023-10-17|1823.18
#2023-10-18|1782.55
#2023-10-19|1779.43
#2023-10-20|1746.46
#2023-10-23|1741.57
#2023-10-24|1753.23
#2023-10-25|1764.18
#2023-10-26|1769.59
#2023-10-27|1779.24
#2023-10-30|1776.84
#2023-10-31|1774.62
#2023-11-01|1753.41
#2023-11-02|1799.79
#2023-11-03|1859.87
#2023-11-06|1870.36
#2023-11-07|1847.05
#2023-11-08|1858.20
#2023-11-09|1872.73
#2023-11-10|1846.02
#2023-11-13|1847.77
#2023-11-14|1914.67
#2023-11-15|1937.04
#2023-11-16|1933.90
#2023-11-17|1958.83
#2023-11-20|1980.33
#2023-11-21|1975.40
#2023-11-22|1971.22
#2023-11-23|1995.46
#2023-11-24|2010.01
#2023-11-27|2023.10
#2023-11-28|2044.10
#2023-11-29|2039.97
#2023-11-30|2008.62
#2023-12-01|2024.06
#2023-12-04|1991.33
#2023-12-05|2005.39
#2023-12-06|2009.03
#2023-12-07|2010.66
#2023-12-08|2014.11
#2023-12-11|2001.00
#2023-12-12|1972.66
#2023-12-13|1965.74
#2023-12-14|2044.47
#2023-12-15|2056.37
#2023-12-18|2070.64
#2023-12-19|2115.36
#2023-12-20|2112.93
#2023-12-21|2114.85
#2023-12-22|2113.66
#2023-12-25|2113.66
#2023-12-26|2116.35
#2023-12-27|2152.36
#2023-12-28|2150.92
#2023-12-29|2116.39
#2024-01-01|2116.39
#2024-01-02|2096.98
#2024-01-03|2065.19
#2024-01-04|2079.81
#2024-01-05|2065.96
#2024-01-08|2057.80
#2024-01-09|2026.42
#2024-01-10|2009.80
#2024-01-11|2012.87
#2024-01-12|2036.35
#2024-01-15|2052.69
#2024-01-16|1985.63
#2024-01-17|1966.74
#2024-01-18|1958.80
#2024-01-19|1958.70
#2024-01-22|1987.32
#2024-01-23|1990.44
#2024-01-24|2022.00
#2024-01-25|2019.00
#2024-01-26|2010.23
#2024-01-29|2009.10
#2024-01-30|2006.85
#2024-01-31|1995.21
#2024-02-01|1974.34
#2024-02-02|1957.21
#2024-02-05|1986.75
#2024-02-06|2061.99
#2024-02-07|2042.76
#2024-02-08|2051.13
#2024-02-09|2056.99
#2024-02-12|2069.32
#2024-02-13|2017.43
#2024-02-14|1994.09
#2024-02-15|2026.64
#2024-02-16|2062.04
#2024-02-19|2033.98
#2024-02-20|2028.14
#2024-02-21|2043.51
#2024-02-22|2053.01
#2024-02-23|2045.89
#2024-02-26|2058.32
#2024-02-27|2074.70
#2024-02-28|2058.57
#2024-02-29|2023.87
#2024-03-01|1947.20
#2024-03-04|1928.77
#2024-03-05|1928.97
#2024-03-06|1944.90
#2024-03-07|1974.17
#2024-03-08|1973.47
#2024-03-11|1969.65
#2024-03-12|1967.05
#2024-03-13|1998.74
#2024-03-14|1952.79
#2024-03-15|1964.65
#2024-03-18|1964.37
#2024-03-19|1962.57
#2024-03-20|1975.26
#2024-03-21|1998.49
#2024-03-22|2025.69
#2024-03-25|2047.44
#2024-03-26|2038.95
#2024-03-27|2055.29
#2024-03-28|2063.73
#2024-03-29|2063.73
#2024-04-01|2053.12
#2024-04-02|2053.03
#2024-04-03|2091.92
#2024-04-04|2112.88
#2024-04-05|2087.54
#2024-04-08|2102.17
#2024-04-09|2120.58
#2024-04-10|2101.45
#2024-04-11|2085.82
#2024-04-12|2069.52
#2024-04-15|2057.05
#2024-04-16|1968.45
#2024-04-17|1975.22
#2024-04-18|1987.06
#2024-04-19|1984.01
#2024-04-22|1999.67
#2024-04-23|2016.47
#2024-04-24|2041.96
#2024-04-25|2046.46
#2024-04-26|2039.76
#2024-04-29|2066.24
#2024-04-30|2033.60
#2024-05-01|2031.89
#2024-05-02|2047.84
#2024-05-03|2058.40
#2024-05-06|2066.00
#2024-05-07|2059.64
#2024-05-08|2064.38
#2024-05-09|2066.01
#2024-05-10|2099.47
#2024-05-13|2120.49
#2024-05-14|2139.59
#2024-05-15|2148.71
#2024-05-16|2159.07
#2024-05-17|2156.02
#2024-05-20|2155.57
#2024-05-21|2133.28
#2024-05-22|2121.69
#2024-05-23|2113.12
#2024-05-24|2116.52
#2024-05-27|2130.47
#2024-05-28|2108.06
#2024-05-29|2078.03
#2024-05-30|2091.37
#2024-05-31|2092.87
#2024-06-03|2095.40
#2024-06-04|2082.23
#2024-06-05|2061.99
#2024-06-06|2062.08
#2024-06-07|2048.77
#2024-06-10|2037.69
#2024-06-11|2019.09
#2024-06-12|2054.28
#2024-06-13|2015.26
#2024-06-14|1987.96
#2024-06-17|2001.65
#2024-06-18|2028.96
#2024-06-19|2031.37
#2024-06-20|2040.54
#2024-06-21|2021.17
#2024-06-24|2049.42
#2024-06-25|2026.49
#2024-06-26|2002.74
#2024-06-27|2010.52
#2024-06-28|2014.27
#2024-07-01|2023.81
#2024-07-02|2021.19
#2024-07-03|2051.14
#2024-07-04|2072.52
#2024-07-05|2058.40
#2024-07-08|2059.15
#2024-07-09|2035.48
#2024-07-10|2049.48
#2024-07-11|2064.79
#2024-07-12|2095.94
#2024-07-15|2080.48
#2024-07-16|2070.54
#2024-07-17|2046.75
#2024-07-18|2038.13
#2024-07-19|2004.32
#2024-07-22|2019.88
#2024-07-23|1990.64
#2024-07-24|2050.94
#2024-07-25|2042.87
#2024-07-26|2033.19
#2024-07-29|2009.67
#2024-07-30|2001.91
#2024-07-31|2027.18
#2024-08-01|1993.22
#2024-08-02|1973.21
#2024-08-05|1931.06
#2024-08-06|1941.68
#2024-08-07|1965.52
#2024-08-08|1945.68
#2024-08-09|1950.18
#2024-08-12|1959.74
#2024-08-13|1958.15
#2024-08-14|1964.39
#2024-08-15|1970.33
#2024-08-16|1968.80
#2024-08-19|2012.86
#2024-08-20|1995.34
#2024-08-21|2020.13
#2024-08-22|2011.85
#2024-08-23|2054.68
#2024-08-26|2052.86
#2024-08-27|2057.59
#2024-08-28|2043.54
#2024-08-29|2045.06
#2024-08-30|2047.79
#2024-09-02|2052.49
#2024-09-03|1979.25
#2024-09-04|1960.28
#2024-09-05|1968.91
#2024-09-06|1937.57
#2024-09-09|1927.12
#2024-09-10|1923.56
#2024-09-11|1913.34
#2024-09-12|1937.90
#2024-09-13|1981.75
#2024-09-16|1993.08
#2024-09-17|2023.88
#2024-09-18|2030.00
#2024-09-19|2094.59
#2024-09-20|2065.28
#2024-09-23|2068.97
#2024-09-24|2134.57
#2024-09-25|2109.22
#2024-09-26|2121.71
#2024-09-27|2110.00
#2024-09-30|2101.24
#2024-10-01|2081.01
#2024-10-02|2055.09
#2024-10-03|2032.74
#2024-10-04|2039.70
#2024-10-07|2038.75
#2024-10-08|2015.23
#2024-10-09|2013.06
#2024-10-10|1999.02
#2024-10-11|1997.40
#2024-10-14|1990.21
#2024-10-15|1982.14
#2024-10-16|1974.27
#2024-10-17|1964.05
#2024-10-18|1953.03
#2024-10-21|1931.53
#2024-10-22|1936.40
#2024-10-23|1913.53
#2024-10-24|1921.01
#2024-10-25|1930.08
#2024-10-28|1946.67
#2024-10-29|1885.53
#2024-10-30|1877.35
#2024-10-31|1850.97
#2024-11-01|1866.28
#2024-11-04|1878.93
#2024-11-05|1903.38
#2024-11-06|1935.31
#2024-11-07|2010.30
#2024-11-08|1982.59
#2024-11-11|1950.83
#2024-11-12|1885.35
#2024-11-13|1871.79
#2024-11-14|1876.83
#2024-11-15|1903.58
#2024-11-18|1934.01
#2024-11-19|1908.60
#2024-11-20|1893.24
#2024-11-21|1919.58
#2024-11-22|1918.78
#2024-11-25|1952.18
#2024-11-26|1931.24
#2024-11-27|1956.60
#2024-11-28|1961.37
#2024-11-29|1959.46
#2024-12-02|1930.62
#2024-12-03|1943.97
#2024-12-04|1970.08
#2024-12-05|2030.30
#2024-12-06|2031.39
#2024-12-09|2066.94
#2024-12-10|2036.29
#2024-12-11|2051.97
#2024-12-12|2032.64
#2024-12-13|1970.88
#2024-12-16|1965.73
#2024-12-17|1926.72
#2024-12-18|1933.12
#2024-12-19|1901.91
#2024-12-20|1900.48
#2024-12-23|1912.41
#2024-12-24|1923.49
#2024-12-25|1923.49
#2024-12-26|1926.73
#2024-12-27|1931.94
#2024-12-30|1933.18
#2024-12-31|1937.71
#2025-01-01|1937.71
#2025-01-02|1969.03
#2025-01-03|1964.11
#2025-01-06|2018.47
#2025-01-07|2009.28
#2025-01-08|1975.65
#2025-01-09|1961.69
#2025-01-10|1948.14
#2025-01-13|1939.81
#2025-01-14|1956.77
#2025-01-15|1991.81
#2025-01-16|1984.90
#2025-01-17|2001.91
#2025-01-20|2046.33
#2025-01-21|2049.53
#2025-01-22|2013.51
#2025-01-23|2053.23
#2025-01-24|2093.46
#2025-01-27|2077.86
#2025-01-28|2058.89
#2025-01-29|2068.41
#2025-01-30|2080.31
#2025-01-31|2066.12
#2025-02-03|2061.63
#2025-02-04|2093.17
#2025-02-05|2115.74
#2025-02-06|2161.59
#2025-02-07|2145.25
#2025-02-10|2185.91
#2025-02-11|2179.78
#2025-02-12|2190.16
#2025-02-13|2240.05
#2025-02-14|2286.17
#2025-02-17|2305.10
#2025-02-18|2320.74
#2025-02-19|2285.56
#2025-02-20|2288.68
#2025-02-21|2268.08
#2025-02-24|2268.54
#2025-02-25|2274.78
#2025-02-26|2303.54
#2025-02-27|2288.52
#2025-02-28|2303.62
#2025-03-03|2348.54
#2025-03-04|2308.96
#2025-03-05|2455.99
#2025-03-06|2506.65
#2025-03-07|2490.56
#2025-03-10|2393.38
#2025-03-11|2399.44
#2025-03-12|2374.08
#2025-03-13|2384.98
#2025-03-14|2411.96
#2025-03-17|2439.96
#2025-03-18|2467.90
#2025-03-19|2450.43
#2025-03-20|2432.15
#2025-03-21|2419.49
#2025-03-24|2396.27
#2025-03-25|2430.12
#2025-03-26|2414.87
#2025-03-27|2376.26
#2025-03-28|2350.92
#2025-03-31|2304.05
#2025-04-01|2340.86
#2025-04-02|2334.88
#2025-04-03|2212.18
#2025-04-04|2057.06
#2025-04-07|1988.86
#2025-04-08|2016.33
#2025-04-09|1997.34
#2025-04-10|2106.02
#2025-04-11|2130.87
#2025-04-14|2198.91
#2025-04-15|2206.21
#2025-04-16|2226.06
#2025-04-17|2227.49
#2025-04-18|2227.49
#2025-04-21|2256.54
#2025-04-22|2262.19
#2025-04-23|2300.15
#2025-04-24|2301.95
#2025-04-25|2310.09
#2025-04-28|2304.42
#2025-04-29|2287.07
#2025-04-30|2257.51
#2025-05-01|2240.43
#2025-05-02|2317.63
#2025-05-05|2319.75
#2025-05-06|2303.77
#2025-05-07|2315.44
#2025-05-08|2258.40
#2025-05-09|2262.44
#2025-05-12|2314.14
#2025-05-13|2358.57
#2025-05-14|2352.74
#2025-05-15|2373.73
#2025-05-16|2363.06
#2025-05-19|2403.22
#2025-05-20|2426.38
#2025-05-21|2425.55
#2025-05-22|2369.36
#2025-05-23|2364.70
#2025-05-26|2442.57
#2025-05-27|2418.89
#2025-05-28|2400.08
#2025-05-29|2401.93
#2025-05-30|2376.40
#2025-06-02|2492.02
#2025-06-03|2457.98
#2025-06-04|2477.09
#2025-06-05|2471.28
#2025-06-06|2451.46
#2025-06-09|2458.70
#2025-06-10|2465.51
#2025-06-11|2469.57
#2025-06-12|2448.64
#2025-06-13|2450.26
#2025-06-16|2480.96
#2025-06-17|2463.69
#2025-06-18|2461.51
#2025-06-19|2410.36
#2025-06-20|2433.05
#2025-06-23|2403.54
#2025-06-24|2470.43
#2025-06-25|2468.88
#2025-06-26|2527.64
#2025-06-27|2547.02
#2025-06-30|2547.21
#2025-07-01|2481.66
#2025-07-02|2556.67
#2025-07-03|2531.95
#2025-07-04|2510.75
#2025-07-07|2517.90
#2025-07-08|2534.16
#2025-07-09|2529.88
#2025-07-10|2549.42
#2025-07-11|2548.75
#2025-07-14|2553.48
#2025-07-15|2532.72
#2025-07-16|2470.62
#2025-07-17|2494.02
#2025-07-18|2482.51
#2025-07-21|2532.66
#2025-07-22|2548.74
#2025-07-23|2533.86
#2025-07-24|2469.10
#2025-07-25|2442.17
#2025-07-28|2443.10
#2025-07-29|2402.86
#2025-07-30|2382.76
#2025-07-31|2361.36
#2025-08-01|2348.51
#2025-08-04|2354.13
#2025-08-05|2359.33
#2025-08-06|2381.17
#2025-08-07|2445.95
#2025-08-08|2493.47
#2025-08-11|2460.86
#2025-08-12|2493.36
#2025-08-13|2513.05
#2025-08-14|2505.66
#2025-08-15|2519.57
#2025-08-18|2499.29
#2025-08-19|2550.17
#2025-08-20|2533.99
#2025-08-21|2490.62
#2025-08-22|2539.23
#2025-08-25|2550.14
#2025-08-26|2507.77
#2025-08-27|2479.73
#2025-08-28|2506.39
#2025-08-29|2490.03
#2025-09-01|2508.52
#2025-09-02|2463.02
#2025-09-03|2492.23
#2025-09-04|2490.41
#2025-09-05|2531.65
#2025-09-08|2532.76
#2025-09-09|2532.02
#2025-09-10|2515.10
#2025-09-11|2544.11
#2025-09-12|2531.69
#2025-09-15|2555.28
#2025-09-16|2569.42
#2025-09-17|2571.41
#2025-09-18|2564.14
#2025-09-19|2553.79
#2025-09-22|2556.61
#2025-09-23|2585.62
#2025-09-24|2571.13
#2025-09-25|2545.84
#2025-09-26|2605.23
#2025-09-29|2603.66
#2025-09-30|2571.50
#2025-10-01|2672.01
#2025-10-02|2653.50
#2025-10-03|2715.67
#2025-10-06|2705.30
#2025-10-07|2721.71
#2025-10-08|2792.65
#2025-10-09|2762.55
#2025-10-10|2655.85
#2025-10-13|2670.93
#2025-10-14|2645.95
#2025-10-15|2632.43
#2025-10-16|2646.45
#2025-10-17|2624.32
#2025-10-20|2663.33
#2025-10-21|2643.98
#2025-10-22|2649.82
#2025-10-23|2663.75
#2025-10-24|2675.37
#2025-10-27|2692.50
#2025-10-28|2705.96
#2025-10-29|2635.02
#2025-10-30|2571.58
#2025-10-31|2500.50
#2025-11-03|2539.51
#2025-11-04|2501.68
#2025-11-05|2485.11
#2025-11-06|2500.22
#2025-11-07|2519.63
#2025-11-10|2520.40
#2025-11-11|2526.68
#2025-11-12|2566.30
#2025-11-13|2569.55
#2025-11-14|2550.46
#2025-11-17|2532.00
#2025-11-18|2501.97
#2025-11-19|2534.35
#2025-11-20|2562.19
#2025-11-21|2509.53
#2025-11-24|2562.21
#2025-11-25|2603.23
#2025-11-26|2643.02
#2025-11-27|2647.02
#2025-11-28|2672.05
#2025-12-01|2679.95
#2025-12-02|2637.93
#2025-12-03|2636.35
#2025-12-04|2618.03
#2025-12-05|2596.04
#2025-12-08|2619.05
#2025-12-09|2614.97
#2025-12-10|2592.30
#2025-12-11|2641.24
#2025-12-12|2651.13
#2025-12-15|2660.55
#2025-12-16|2680.67
#2025-12-17|2621.97
#2025-12-18|2641.38
#2025-12-19|2625.52
#2025-12-22|2651.86
#2025-12-23|2668.89
#2025-12-24|2683.26
#2025-12-25|2683.26
#2025-12-26|2683.04
#2025-12-29|2719.04
#2025-12-30|2773.20
#2025-12-31|2780.71
#2026-01-01|2780.71
#2026-01-02|2859.35
#2026-01-05|2870.18
#2026-01-06|2851.91
#2026-01-07|2901.16
#2026-01-08|2859.10
#2026-01-09|2860.07
#2026-01-12|2886.64
#2026-01-13|2897.99
#2026-01-14|2863.99
#2026-01-15|2883.24
#2026-01-16|2838.43
#2026-01-19|2835.66
#2026-01-20|2799.72
#2026-01-21|2834.24
#2026-01-22|2948.77
#2026-01-23|2897.40
#2026-01-26|2905.99
#2026-01-27|2913.14
#2026-01-28|2886.77
#2026-01-29|2804.93
#2026-01-30|2826.43
#2026-02-02|2806.50
#2026-02-03|2868.53
#2026-02-04|2804.37
#2026-02-05|2840.15
#2026-02-06|2959.74
#2026-02-09|3014.04
#2026-02-10|3062.63
#2026-02-11|3108.56
#2026-02-12|3085.22
#2026-02-13|2966.70
#2026-02-16|2997.40
#2026-02-17|2941.58
#2026-02-18|2999.58
#2026-02-19|2915.48
#2026-02-20|2936.95
#2026-02-23|2942.75
#2026-02-24|2942.45
#2026-02-25|2978.12
#2026-02-26|2964.96
#2026-02-27|3007.43
#2026-03-02|2941.25
#2026-03-03|2656.36
#2026-03-04|2800.00
#2026-03-05|2749.68
#2026-03-06|2710.37
#2026-03-09|2647.14
#2026-03-10|2747.92
#2026-03-11|2700.62
#2026-03-12|2634.48
#2026-03-13|2573.67
#2026-03-16|2581.32
#2026-03-17|2618.56
#2026-03-18|2642.58
#2026-03-19|2577.10
#2026-03-20|2575.61
#2026-03-23|2635.07
#2026-03-24|2655.48
#2026-03-25|2717.43
#2026-03-26|2672.40
#2026-03-27|2642.87
#2026-03-30|2569.45
#2026-03-31|2588.13
#2026-04-01|2707.11
#2026-04-02|2657.59
#2026-04-03|2657.59
#2026-04-06|2655.64
#2026-04-07|2668.57
#2026-04-08|2903.85
#2026-04-09|2866.53