Table Data - Nasdaq Spain Basic Materials Total Return Index
| Title | Nasdaq Spain Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQES55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2004-03-31 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQES55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 1189.85 |
| 2004-04-01 | 1206.79 |
| 2004-04-02 | 1213.10 |
| 2004-04-05 | 1204.53 |
| 2004-04-06 | 1217.70 |
| 2004-04-07 | 1229.25 |
| 2004-04-08 | 1241.27 |
| 2004-04-09 | . |
| 2004-04-12 | 1237.78 |
| 2004-04-13 | 1235.41 |
| 2004-04-14 | 1215.45 |
| 2004-04-15 | 1225.10 |
| 2004-04-16 | 1223.57 |
| 2004-04-19 | 1221.68 |
| 2004-04-20 | 1234.05 |
| 2004-04-21 | 1233.86 |
| 2004-04-22 | 1235.43 |
| 2004-04-23 | 1255.97 |
| 2004-04-26 | 1265.77 |
| 2004-04-27 | 1265.68 |
| 2004-04-28 | 1233.30 |
| 2004-04-29 | 1223.47 |
| 2004-04-30 | 1238.94 |
| 2004-05-03 | 1241.91 |
| 2004-05-04 | 1248.42 |
| 2004-05-05 | 1264.38 |
| 2004-05-06 | 1249.09 |
| 2004-05-07 | 1224.60 |
| 2004-05-10 | 1187.68 |
| 2004-05-11 | 1191.81 |
| 2004-05-12 | 1202.00 |
| 2004-05-13 | 1193.18 |
| 2004-05-14 | 1190.22 |
| 2004-05-17 | 1193.28 |
| 2004-05-18 | 1195.91 |
| 2004-05-19 | 1232.98 |
| 2004-05-20 | 1210.96 |
| 2004-05-21 | 1230.13 |
| 2004-05-24 | 1225.05 |
| 2004-05-25 | 1226.56 |
| 2004-05-26 | 1252.81 |
| 2004-05-27 | 1293.72 |
| 2004-05-28 | 1282.27 |
| 2004-05-31 | . |
| 2004-06-01 | 1286.46 |
| 2004-06-02 | 1302.66 |
| 2004-06-03 | 1299.31 |
| 2004-06-04 | 1308.31 |
| 2004-06-07 | 1331.26 |
| 2004-06-08 | 1319.51 |
| 2004-06-09 | 1289.22 |
| 2004-06-10 | 1292.02 |
| 2004-06-11 | . |
| 2004-06-14 | 1276.79 |
| 2004-06-15 | 1265.46 |
| 2004-06-16 | 1263.66 |
| 2004-06-17 | 1265.36 |
| 2004-06-18 | 1278.74 |
| 2004-06-21 | 1285.71 |
| 2004-06-22 | 1282.04 |
| 2004-06-23 | 1286.80 |
| 2004-06-24 | 1312.40 |
| 2004-06-25 | 1306.98 |
| 2004-06-28 | 1326.72 |
| 2004-06-29 | 1318.27 |
| 2004-06-30 | 1325.32 |
| 2004-07-01 | 1330.30 |
| 2004-07-02 | 1334.79 |
| 2004-07-05 | . |
| 2004-07-06 | 1321.00 |
| 2004-07-07 | 1334.88 |
| 2004-07-08 | 1342.01 |
| 2004-07-09 | 1339.57 |
| 2004-07-12 | 1353.10 |
| 2004-07-13 | 1361.55 |
| 2004-07-14 | 1367.17 |
| 2004-07-15 | 1361.16 |
| 2004-07-16 | 1380.15 |
| 2004-07-19 | 1361.87 |
| 2004-07-20 | 1351.12 |
| 2004-07-21 | 1350.81 |
| 2004-07-22 | 1330.33 |
| 2004-07-23 | 1310.10 |
| 2004-07-26 | 1315.31 |
| 2004-07-27 | 1309.34 |
| 2004-07-28 | 1300.39 |
| 2004-07-29 | 1315.81 |
| 2004-07-30 | 1311.96 |
| 2004-08-02 | 1311.00 |
| 2004-08-03 | 1309.46 |
| 2004-08-04 | 1287.87 |
| 2004-08-05 | 1288.16 |
| 2004-08-06 | 1280.80 |
| 2004-08-09 | 1276.69 |
| 2004-08-10 | 1295.20 |
| 2004-08-11 | 1280.06 |
| 2004-08-12 | 1283.70 |
| 2004-08-13 | 1301.64 |
| 2004-08-16 | 1300.69 |
| 2004-08-17 | 1309.78 |
| 2004-08-18 | 1297.71 |
| 2004-08-19 | 1318.43 |
| 2004-08-20 | 1299.57 |
| 2004-08-23 | 1311.22 |
| 2004-08-24 | 1303.89 |
| 2004-08-25 | 1287.79 |
| 2004-08-26 | 1293.87 |
| 2004-08-27 | 1288.75 |
| 2004-08-30 | 1287.35 |
| 2004-08-31 | 1287.02 |
| 2004-09-01 | 1287.84 |
| 2004-09-02 | 1290.64 |
| 2004-09-03 | 1283.26 |
| 2004-09-06 | . |
| 2004-09-07 | 1294.36 |
| 2004-09-08 | 1298.67 |
| 2004-09-09 | 1294.35 |
| 2004-09-10 | 1309.53 |
| 2004-09-13 | 1314.69 |
| 2004-09-14 | 1309.48 |
| 2004-09-15 | 1287.62 |
| 2004-09-16 | 1299.07 |
| 2004-09-17 | 1305.03 |
| 2004-09-20 | 1303.66 |
| 2004-09-21 | 1320.16 |
| 2004-09-22 | 1311.38 |
| 2004-09-23 | 1308.76 |
| 2004-09-24 | 1315.81 |
| 2004-09-27 | 1307.85 |
| 2004-09-28 | 1315.47 |
| 2004-09-29 | 1324.72 |
| 2004-09-30 | 1329.84 |
| 2004-10-01 | 1358.19 |
| 2004-10-04 | 1355.36 |
| 2004-10-05 | 1372.40 |
| 2004-10-06 | 1373.62 |
| 2004-10-07 | 1371.78 |
| 2004-10-08 | 1384.50 |
| 2004-10-11 | 1360.58 |
| 2004-10-12 | 1352.61 |
| 2004-10-13 | 1329.87 |
| 2004-10-14 | 1332.96 |
| 2004-10-15 | 1344.04 |
| 2004-10-18 | 1345.53 |
| 2004-10-19 | 1358.06 |
| 2004-10-20 | 1352.71 |
| 2004-10-21 | 1353.18 |
| 2004-10-22 | 1358.83 |
| 2004-10-25 | 1356.34 |
| 2004-10-26 | 1354.69 |
| 2004-10-27 | 1372.91 |
| 2004-10-28 | 1370.33 |
| 2004-10-29 | 1365.76 |
| 2004-11-01 | 1368.39 |
| 2004-11-02 | 1369.42 |
| 2004-11-03 | 1376.09 |
| 2004-11-04 | 1381.99 |
| 2004-11-05 | 1396.46 |
| 2004-11-08 | 1408.09 |
| 2004-11-09 | 1405.76 |
| 2004-11-10 | 1426.54 |
| 2004-11-11 | 1429.73 |
| 2004-11-12 | 1441.64 |
| 2004-11-15 | 1410.33 |
| 2004-11-16 | 1408.07 |
| 2004-11-17 | 1419.34 |
| 2004-11-18 | 1400.48 |
| 2004-11-19 | 1411.48 |
| 2004-11-22 | 1402.58 |
| 2004-11-23 | 1407.26 |
| 2004-11-24 | 1414.44 |
| 2004-11-25 | . |
| 2004-11-26 | 1452.11 |
| 2004-11-29 | 1446.87 |
| 2004-11-30 | 1439.68 |
| 2004-12-01 | 1452.51 |
| 2004-12-02 | 1445.13 |
| 2004-12-03 | 1457.60 |
| 2004-12-06 | 1463.71 |
| 2004-12-07 | 1456.26 |
| 2004-12-08 | 1438.85 |
| 2004-12-09 | 1419.86 |
| 2004-12-10 | 1423.58 |
| 2004-12-13 | 1434.74 |
| 2004-12-14 | 1432.58 |
| 2004-12-15 | 1443.65 |
| 2004-12-16 | 1441.65 |
| 2004-12-17 | 1450.57 |
| 2004-12-20 | 1481.40 |
| 2004-12-21 | 1486.79 |
| 2004-12-22 | 1511.00 |
| 2004-12-23 | 1526.35 |
| 2004-12-24 | . |
| 2004-12-27 | 1548.95 |
| 2004-12-28 | 1550.28 |
| 2004-12-29 | 1558.85 |
| 2004-12-30 | 1568.90 |
| 2004-12-31 | 1564.59 |
| 2005-01-03 | 1570.37 |
| 2005-01-04 | 1554.15 |
| 2005-01-05 | 1532.09 |
| 2005-01-06 | 1520.04 |
| 2005-01-07 | 1504.06 |
| 2005-01-10 | 1519.04 |
| 2005-01-11 | 1523.20 |
| 2005-01-12 | 1521.01 |
| 2005-01-13 | 1530.21 |
| 2005-01-14 | 1503.08 |
| 2005-01-17 | . |
| 2005-01-18 | 1514.49 |
| 2005-01-19 | 1500.30 |
| 2005-01-20 | 1492.96 |
| 2005-01-21 | 1508.37 |
| 2005-01-24 | 1494.77 |
| 2005-01-25 | 1485.61 |
| 2005-01-26 | 1517.09 |
| 2005-01-27 | 1514.82 |
| 2005-01-28 | 1517.66 |
| 2005-01-31 | 1530.22 |
| 2005-02-01 | 1531.46 |
| 2005-02-02 | 1567.11 |
| 2005-02-03 | 1594.72 |
| 2005-02-04 | 1671.51 |
| 2005-02-07 | 1639.21 |
| 2005-02-08 | 1657.63 |
| 2005-02-09 | 1660.43 |
| 2005-02-10 | 1658.43 |
| 2005-02-11 | 1679.11 |
| 2005-02-14 | 1726.58 |
| 2005-02-15 | 1727.06 |
| 2005-02-16 | 1731.45 |
| 2005-02-17 | 1761.20 |
| 2005-02-18 | 1725.49 |
| 2005-02-21 | . |
| 2005-02-22 | 1706.89 |
| 2005-02-23 | 1702.47 |
| 2005-02-24 | 1717.78 |
| 2005-02-25 | 1723.36 |
| 2005-02-28 | 1722.13 |
| 2005-03-01 | 1711.22 |
| 2005-03-02 | 1688.94 |
| 2005-03-03 | 1701.79 |
| 2005-03-04 | 1725.09 |
| 2005-03-07 | 1721.80 |
| 2005-03-08 | 1713.87 |
| 2005-03-09 | 1710.65 |
| 2005-03-10 | 1685.72 |
| 2005-03-11 | 1686.74 |
| 2005-03-14 | 1659.60 |
| 2005-03-15 | 1660.57 |
| 2005-03-16 | 1645.74 |
| 2005-03-17 | 1650.09 |
| 2005-03-18 | 1661.27 |
| 2005-03-21 | 1645.27 |
| 2005-03-22 | 1663.68 |
| 2005-03-23 | 1626.71 |
| 2005-03-24 | 1632.51 |
| 2005-03-25 | . |
| 2005-03-28 | 1621.05 |
| 2005-03-29 | 1614.50 |
| 2005-03-30 | 1631.85 |
| 2005-03-31 | 1629.79 |
| 2005-04-01 | 1638.56 |
| 2005-04-04 | 1649.88 |
| 2005-04-05 | 1629.09 |
| 2005-04-06 | 1651.40 |
| 2005-04-07 | 1662.30 |
| 2005-04-08 | 1669.25 |
| 2005-04-11 | 1672.04 |
| 2005-04-12 | 1666.24 |
| 2005-04-13 | 1673.36 |
| 2005-04-14 | 1644.62 |
| 2005-04-15 | 1628.23 |
| 2005-04-18 | 1606.90 |
| 2005-04-19 | 1628.20 |
| 2005-04-20 | 1629.08 |
| 2005-04-21 | 1638.82 |
| 2005-04-22 | 1646.48 |
| 2005-04-25 | 1642.58 |
| 2005-04-26 | 1636.96 |
| 2005-04-27 | 1617.54 |
| 2005-04-28 | 1607.52 |
| 2005-04-29 | 1579.47 |
| 2005-05-02 | 1587.67 |
| 2005-05-03 | 1623.80 |
| 2005-05-04 | 1624.61 |
| 2005-05-05 | 1630.16 |
| 2005-05-06 | 1611.06 |
| 2005-05-09 | 1594.58 |
| 2005-05-10 | 1600.04 |
| 2005-05-11 | 1589.93 |
| 2005-05-12 | 1575.89 |
| 2005-05-13 | 1565.23 |
| 2005-05-16 | 1564.30 |
| 2005-05-17 | 1578.65 |
| 2005-05-18 | 1600.61 |
| 2005-05-19 | 1581.68 |
| 2005-05-20 | 1566.99 |
| 2005-05-23 | 1580.12 |
| 2005-05-24 | 1564.25 |
| 2005-05-25 | 1558.38 |
| 2005-05-26 | 1550.67 |
| 2005-05-27 | 1553.91 |
| 2005-05-30 | . |
| 2005-05-31 | 1550.91 |
| 2005-06-01 | 1561.28 |
| 2005-06-02 | 1562.65 |
| 2005-06-03 | 1556.30 |
| 2005-06-06 | 1559.35 |
| 2005-06-07 | 1561.27 |
| 2005-06-08 | 1565.80 |
| 2005-06-09 | 1533.48 |
| 2005-06-10 | 1534.52 |
| 2005-06-13 | 1521.29 |
| 2005-06-14 | 1523.81 |
| 2005-06-15 | 1529.31 |
| 2005-06-16 | 1539.90 |
| 2005-06-17 | 1570.87 |
| 2005-06-20 | 1543.33 |
| 2005-06-21 | 1544.07 |
| 2005-06-22 | 1527.02 |
| 2005-06-23 | 1545.31 |
| 2005-06-24 | 1532.46 |
| 2005-06-27 | 1532.87 |
| 2005-06-28 | 1535.53 |
| 2005-06-29 | 1533.34 |
| 2005-06-30 | 1521.61 |
| 2005-07-01 | 1500.66 |
| 2005-07-04 | . |
| 2005-07-05 | 1505.89 |
| 2005-07-06 | 1512.08 |
| 2005-07-07 | 1492.82 |
| 2005-07-08 | 1514.97 |
| 2005-07-11 | 1557.20 |
| 2005-07-12 | 1565.05 |
| 2005-07-13 | 1561.14 |
| 2005-07-14 | 1581.52 |
| 2005-07-15 | 1589.55 |
| 2005-07-18 | 1635.63 |
| 2005-07-19 | 1627.23 |
| 2005-07-20 | 1656.90 |
| 2005-07-21 | 1663.69 |
| 2005-07-22 | 1662.38 |
| 2005-07-25 | 1650.26 |
| 2005-07-26 | 1617.93 |
| 2005-07-27 | 1631.65 |
| 2005-07-28 | 1659.64 |
| 2005-07-29 | 1659.15 |
| 2005-08-01 | 1655.84 |
| 2005-08-02 | 1675.93 |
| 2005-08-03 | 1690.59 |
| 2005-08-04 | 1701.91 |
| 2005-08-05 | 1706.01 |
| 2005-08-08 | 1733.08 |
| 2005-08-09 | 1741.31 |
| 2005-08-10 | 1739.87 |
| 2005-08-11 | 1753.63 |
| 2005-08-12 | 1743.92 |
| 2005-08-15 | 1738.03 |
| 2005-08-16 | 1722.25 |
| 2005-08-17 | 1707.46 |
| 2005-08-18 | 1682.47 |
| 2005-08-19 | 1686.33 |
| 2005-08-22 | 1709.27 |
| 2005-08-23 | 1699.29 |
| 2005-08-24 | 1695.25 |
| 2005-08-25 | 1681.29 |
| 2005-08-26 | 1683.63 |
| 2005-08-29 | 1674.22 |
| 2005-08-30 | 1657.46 |
| 2005-08-31 | 1690.16 |
| 2005-09-01 | 1736.58 |
| 2005-09-02 | 1739.40 |
| 2005-09-05 | . |
| 2005-09-06 | 1746.36 |
| 2005-09-07 | 1779.45 |
| 2005-09-08 | 1769.69 |
| 2005-09-09 | 1764.82 |
| 2005-09-12 | 1743.58 |
| 2005-09-13 | 1726.06 |
| 2005-09-14 | 1743.50 |
| 2005-09-15 | 1748.09 |
| 2005-09-16 | 1758.96 |
| 2005-09-19 | 1746.96 |
| 2005-09-20 | 1743.33 |
| 2005-09-21 | 1743.41 |
| 2005-09-22 | 1737.36 |
| 2005-09-23 | 1731.68 |
| 2005-09-26 | 1727.16 |
| 2005-09-27 | 1718.62 |
| 2005-09-28 | 1728.36 |
| 2005-09-29 | 1739.25 |
| 2005-09-30 | 1754.72 |
| 2005-10-03 | 1749.04 |
| 2005-10-04 | 1751.42 |
| 2005-10-05 | 1748.00 |
| 2005-10-06 | 1755.98 |
| 2005-10-07 | 1762.14 |
| 2005-10-10 | 1751.99 |
| 2005-10-11 | 1746.87 |
| 2005-10-12 | 1748.95 |
| 2005-10-13 | 1703.76 |
| 2005-10-14 | 1708.02 |
| 2005-10-17 | 1704.98 |
| 2005-10-18 | 1669.65 |
| 2005-10-19 | 1652.59 |
| 2005-10-20 | 1640.40 |
| 2005-10-21 | 1639.48 |
| 2005-10-24 | 1670.99 |
| 2005-10-25 | 1687.33 |
| 2005-10-26 | 1680.07 |
| 2005-10-27 | 1678.85 |
| 2005-10-28 | 1667.96 |
| 2005-10-31 | 1663.47 |
| 2005-11-01 | 1690.11 |
| 2005-11-02 | 1684.23 |
| 2005-11-03 | 1661.91 |
| 2005-11-04 | 1624.18 |
| 2005-11-07 | 1624.06 |
| 2005-11-08 | 1622.58 |
| 2005-11-09 | 1620.97 |
| 2005-11-10 | 1616.63 |
| 2005-11-11 | 1618.59 |
| 2005-11-14 | 1631.74 |
| 2005-11-15 | 1615.15 |
| 2005-11-16 | 1608.20 |
| 2005-11-17 | 1629.86 |
| 2005-11-18 | 1649.11 |
| 2005-11-21 | 1637.13 |
| 2005-11-22 | 1630.54 |
| 2005-11-23 | 1656.88 |
| 2005-11-24 | . |
| 2005-11-25 | 1652.38 |
| 2005-11-28 | 1671.50 |
| 2005-11-29 | 1681.73 |
| 2005-11-30 | 1685.47 |
| 2005-12-01 | 1706.88 |
| 2005-12-02 | 1699.68 |
| 2005-12-05 | 1704.76 |
| 2005-12-06 | 1715.46 |
| 2005-12-07 | 1718.22 |
| 2005-12-08 | 1728.15 |
| 2005-12-09 | 1725.86 |
| 2005-12-12 | 1759.37 |
| 2005-12-13 | 1762.15 |
| 2005-12-14 | 1767.76 |
| 2005-12-15 | 1754.17 |
| 2005-12-16 | 1759.13 |
| 2005-12-19 | 1766.93 |
| 2005-12-20 | 1760.73 |
| 2005-12-21 | 1747.51 |
| 2005-12-22 | 1751.14 |
| 2005-12-23 | 1753.12 |
| 2005-12-26 | . |
| 2005-12-27 | 1758.66 |
| 2005-12-28 | 1770.50 |
| 2005-12-29 | 1765.03 |
| 2005-12-30 | 1759.73 |
| 2006-01-02 | . |
| 2006-01-03 | 1827.91 |
| 2006-01-04 | 1860.17 |
| 2006-01-05 | 1854.02 |
| 2006-01-06 | 1862.30 |
| 2006-01-09 | 1868.10 |
| 2006-01-10 | 1873.51 |
| 2006-01-11 | 1879.50 |
| 2006-01-12 | 1839.10 |
| 2006-01-13 | 1823.49 |
| 2006-01-16 | . |
| 2006-01-17 | 1805.61 |
| 2006-01-18 | 1809.70 |
| 2006-01-19 | 1853.67 |
| 2006-01-20 | 1830.17 |
| 2006-01-23 | 1846.94 |
| 2006-01-24 | 1838.44 |
| 2006-01-25 | 1860.58 |
| 2006-01-26 | 1860.53 |
| 2006-01-27 | 1908.30 |
| 2006-01-30 | 1916.76 |
| 2006-01-31 | 1921.70 |
| 2006-02-01 | 1928.04 |
| 2006-02-02 | 1922.29 |
| 2006-02-03 | 1902.84 |
| 2006-02-06 | 1913.34 |
| 2006-02-07 | 1899.20 |
| 2006-02-08 | 1874.95 |
| 2006-02-09 | 1884.56 |
| 2006-02-10 | 1861.50 |
| 2006-02-13 | 1869.74 |
| 2006-02-14 | 1861.81 |
| 2006-02-15 | 1884.60 |
| 2006-02-16 | 1902.67 |
| 2006-02-17 | 1914.73 |
| 2006-02-20 | . |
| 2006-02-21 | 1901.58 |
| 2006-02-22 | 1899.15 |
| 2006-02-23 | 1900.40 |
| 2006-02-24 | 1893.41 |
| 2006-02-27 | 1927.46 |
| 2006-02-28 | 1903.95 |
| 2006-03-01 | 1914.74 |
| 2006-03-02 | 1910.64 |
| 2006-03-03 | 1913.54 |
| 2006-03-06 | 1902.48 |
| 2006-03-07 | 1858.45 |
| 2006-03-08 | 1839.06 |
| 2006-03-09 | 1845.24 |
| 2006-03-10 | 1858.75 |
| 2006-03-13 | 1883.07 |
| 2006-03-14 | 1912.24 |
| 2006-03-15 | 1908.65 |
| 2006-03-16 | 1945.43 |
| 2006-03-17 | 1946.85 |
| 2006-03-20 | 1953.69 |
| 2006-03-21 | 1948.78 |
| 2006-03-22 | 1955.19 |
| 2006-03-23 | 1951.00 |
| 2006-03-24 | 1970.00 |
| 2006-03-27 | 1955.84 |
| 2006-03-28 | 1964.63 |
| 2006-03-29 | 1956.64 |
| 2006-03-30 | 1989.50 |
| 2006-03-31 | 1976.71 |
| 2006-04-03 | 1984.65 |
| 2006-04-04 | 2012.67 |
| 2006-04-05 | 2026.36 |
| 2006-04-06 | 2032.12 |
| 2006-04-07 | 2020.40 |
| 2006-04-10 | 2015.84 |
| 2006-04-11 | 2000.07 |
| 2006-04-12 | 1978.57 |
| 2006-04-13 | 1974.88 |
| 2006-04-14 | . |
| 2006-04-17 | 2006.24 |
| 2006-04-18 | 2020.94 |
| 2006-04-19 | 2052.80 |
| 2006-04-20 | 2039.41 |
| 2006-04-21 | 2067.18 |
| 2006-04-24 | 2089.28 |
| 2006-04-25 | 2129.51 |
| 2006-04-26 | 2135.81 |
| 2006-04-27 | 2142.29 |
| 2006-04-28 | 2150.00 |
| 2006-05-01 | 2153.75 |
| 2006-05-02 | 2168.12 |
| 2006-05-03 | 2174.25 |
| 2006-05-04 | 2200.66 |
| 2006-05-05 | 2244.22 |
| 2006-05-08 | 2254.81 |
| 2006-05-09 | 2267.13 |
| 2006-05-10 | 2243.49 |
| 2006-05-11 | 2227.31 |
| 2006-05-12 | 2195.99 |
| 2006-05-15 | 2170.85 |
| 2006-05-16 | 2127.67 |
| 2006-05-17 | 2049.43 |
| 2006-05-18 | 2052.60 |
| 2006-05-19 | 2041.57 |
| 2006-05-22 | 1941.90 |
| 2006-05-23 | 1993.79 |
| 2006-05-24 | 1965.12 |
| 2006-05-25 | 2016.53 |
| 2006-05-26 | 2045.04 |
| 2006-05-29 | . |
| 2006-05-30 | 2017.01 |
| 2006-05-31 | 2037.99 |
| 2006-06-01 | 2042.34 |
| 2006-06-02 | 2055.08 |
| 2006-06-05 | 2055.48 |
| 2006-06-06 | 1989.07 |
| 2006-06-07 | 1979.77 |
| 2006-06-08 | 1900.19 |
| 2006-06-09 | 1928.34 |
| 2006-06-12 | 1891.00 |
| 2006-06-13 | 1833.57 |
| 2006-06-14 | 1835.77 |
| 2006-06-15 | 1883.60 |
| 2006-06-16 | 1872.27 |
| 2006-06-19 | 1886.73 |
| 2006-06-20 | 1899.35 |
| 2006-06-21 | 1912.23 |
| 2006-06-22 | 1929.00 |
| 2006-06-23 | 1925.36 |
| 2006-06-26 | 1938.10 |
| 2006-06-27 | 1944.15 |
| 2006-06-28 | 1918.42 |
| 2006-06-29 | 1951.36 |
| 2006-06-30 | 1999.04 |
| 2006-07-03 | 2018.12 |
| 2006-07-04 | . |
| 2006-07-05 | 1981.53 |
| 2006-07-06 | 2004.59 |
| 2006-07-07 | 2020.45 |
| 2006-07-10 | 2002.18 |
| 2006-07-11 | 1997.86 |
| 2006-07-12 | 2006.71 |
| 2006-07-13 | 1965.53 |
| 2006-07-14 | 1953.86 |
| 2006-07-17 | 1907.73 |
| 2006-07-18 | 1898.84 |
| 2006-07-19 | 1950.09 |
| 2006-07-20 | 1970.14 |
| 2006-07-21 | 1967.75 |
| 2006-07-24 | 1984.45 |
| 2006-07-25 | 2024.70 |
| 2006-07-26 | 2014.32 |
| 2006-07-27 | 2049.30 |
| 2006-07-28 | 2062.90 |
| 2006-07-31 | 2086.71 |
| 2006-08-01 | 2074.43 |
| 2006-08-02 | 2104.64 |
| 2006-08-03 | 2084.00 |
| 2006-08-04 | 2103.00 |
| 2006-08-07 | 2111.59 |
| 2006-08-08 | 2120.75 |
| 2006-08-09 | 2132.99 |
| 2006-08-10 | 2095.75 |
| 2006-08-11 | 2082.45 |
| 2006-08-14 | 2084.73 |
| 2006-08-15 | 2098.39 |
| 2006-08-16 | 2133.61 |
| 2006-08-17 | 2138.95 |
| 2006-08-18 | 2124.64 |
| 2006-08-21 | 2138.78 |
| 2006-08-22 | 2144.27 |
| 2006-08-23 | 2154.39 |
| 2006-08-24 | 2178.67 |
| 2006-08-25 | 2190.01 |
| 2006-08-28 | 2224.56 |
| 2006-08-29 | 2215.95 |
| 2006-08-30 | 2216.40 |
| 2006-08-31 | 2196.14 |
| 2006-09-01 | 2208.46 |
| 2006-09-04 | . |
| 2006-09-05 | 2233.58 |
| 2006-09-06 | 2217.60 |
| 2006-09-07 | 2177.77 |
| 2006-09-08 | 2177.27 |
| 2006-09-11 | 2164.46 |
| 2006-09-12 | 2169.12 |
| 2006-09-13 | 2163.48 |
| 2006-09-14 | 2177.06 |
| 2006-09-15 | 2143.41 |
| 2006-09-18 | 2160.17 |
| 2006-09-19 | 2159.19 |
| 2006-09-20 | 2188.51 |
| 2006-09-21 | 2206.45 |
| 2006-09-22 | 2185.25 |
| 2006-09-25 | 2161.31 |
| 2006-09-26 | 2162.09 |
| 2006-09-27 | 2191.19 |
| 2006-09-28 | 2223.87 |
| 2006-09-29 | 2229.85 |
| 2006-10-02 | 2233.66 |
| 2006-10-03 | 2214.43 |
| 2006-10-04 | 2257.87 |
| 2006-10-05 | 2316.99 |
| 2006-10-06 | 2297.16 |
| 2006-10-09 | 2297.83 |
| 2006-10-10 | 2320.30 |
| 2006-10-11 | 2312.71 |
| 2006-10-12 | 2318.36 |
| 2006-10-13 | 2339.41 |
| 2006-10-16 | 2361.57 |
| 2006-10-17 | 2331.41 |
| 2006-10-18 | 2361.25 |
| 2006-10-19 | 2413.27 |
| 2006-10-20 | 2426.25 |
| 2006-10-23 | 2429.42 |
| 2006-10-24 | 2473.29 |
| 2006-10-25 | 2559.61 |
| 2006-10-26 | 2539.82 |
| 2006-10-27 | 2559.26 |
| 2006-10-30 | 2542.46 |
| 2006-10-31 | 2566.66 |
| 2006-11-01 | 2581.54 |
| 2006-11-02 | 2553.16 |
| 2006-11-03 | 2542.94 |
| 2006-11-06 | 2547.10 |
| 2006-11-07 | 2573.16 |
| 2006-11-08 | 2574.35 |
| 2006-11-09 | 2583.37 |
| 2006-11-10 | 2589.43 |
| 2006-11-13 | 2602.01 |
| 2006-11-14 | 2630.95 |
| 2006-11-15 | 2666.93 |
| 2006-11-16 | 2651.80 |
| 2006-11-17 | 2641.36 |
| 2006-11-20 | 2644.98 |
| 2006-11-21 | 2690.89 |
| 2006-11-22 | 2786.92 |
| 2006-11-23 | . |
| 2006-11-24 | 2789.38 |
| 2006-11-27 | 2742.78 |
| 2006-11-28 | 2732.65 |
| 2006-11-29 | 2820.66 |
| 2006-11-30 | 2837.07 |
| 2006-12-01 | 2795.03 |
| 2006-12-04 | 2889.37 |
| 2006-12-05 | 2891.81 |
| 2006-12-06 | 2929.71 |
| 2006-12-07 | 2908.68 |
| 2006-12-08 | 2906.59 |
| 2006-12-11 | 2949.90 |
| 2006-12-12 | 2929.85 |
| 2006-12-13 | 2957.34 |
| 2006-12-14 | 2966.31 |
| 2006-12-15 | 2965.87 |
| 2006-12-18 | 2962.18 |
| 2006-12-19 | 2958.14 |
| 2006-12-20 | 2978.43 |
| 2006-12-21 | 2979.41 |
| 2006-12-22 | 2982.61 |
| 2006-12-25 | . |
| 2006-12-26 | 2977.97 |
| 2006-12-27 | 2992.90 |
| 2006-12-28 | 2986.05 |
| 2006-12-29 | 2965.06 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 2971.25 |
| 2007-01-04 | 2841.47 |
| 2007-01-05 | 2838.95 |
| 2007-01-08 | 2825.67 |
| 2007-01-09 | 2858.43 |
| 2007-01-10 | 2787.66 |
| 2007-01-11 | 2823.61 |
| 2007-01-12 | 2830.35 |
| 2007-01-15 | . |
| 2007-01-16 | 2821.80 |
| 2007-01-17 | 2824.19 |
| 2007-01-18 | 2826.61 |
| 2007-01-19 | 2841.09 |
| 2007-01-22 | 2867.72 |
| 2007-01-23 | 2868.82 |
| 2007-01-24 | 2920.52 |
| 2007-01-25 | 2877.72 |
| 2007-01-26 | 2814.75 |
| 2007-01-29 | 2840.71 |
| 2007-01-30 | 2849.19 |
| 2007-01-31 | 2896.60 |
| 2007-02-01 | 2873.91 |
| 2007-02-02 | 2858.88 |
| 2007-02-05 | 2873.35 |
| 2007-02-06 | 2867.13 |
| 2007-02-07 | 2945.66 |
| 2007-02-08 | 2948.66 |
| 2007-02-09 | 2949.97 |
| 2007-02-12 | 2942.39 |
| 2007-02-13 | 2988.38 |
| 2007-02-14 | 3072.87 |
| 2007-02-15 | 3086.43 |
| 2007-02-16 | 3094.62 |
| 2007-02-19 | . |
| 2007-02-20 | 3082.33 |
| 2007-02-21 | 2988.82 |
| 2007-02-22 | 2999.00 |
| 2007-02-23 | 2995.71 |
| 2007-02-26 | 3060.09 |
| 2007-02-27 | 2906.83 |
| 2007-02-28 | 2858.77 |
| 2007-03-01 | 2801.06 |
| 2007-03-02 | 2781.62 |
| 2007-03-05 | 2685.97 |
| 2007-03-06 | 2710.32 |
| 2007-03-07 | 2761.40 |
| 2007-03-08 | 2816.54 |
| 2007-03-09 | 2798.68 |
| 2007-03-12 | 2787.59 |
| 2007-03-13 | 2773.08 |
| 2007-03-14 | 2703.24 |
| 2007-03-15 | 2763.15 |
| 2007-03-16 | 2787.50 |
| 2007-03-19 | 2807.20 |
| 2007-03-20 | 2830.54 |
| 2007-03-21 | 2841.05 |
| 2007-03-22 | 2887.80 |
| 2007-03-23 | 2862.57 |
| 2007-03-26 | 2871.53 |
| 2007-03-27 | 2892.87 |
| 2007-03-28 | 2896.41 |
| 2007-03-29 | 2912.62 |
| 2007-03-30 | 2928.91 |
| 2007-04-02 | 2987.97 |
| 2007-04-03 | 3024.42 |
| 2007-04-04 | 3000.10 |
| 2007-04-05 | 3023.63 |
| 2007-04-06 | . |
| 2007-04-09 | 3007.88 |
| 2007-04-10 | 3046.93 |
| 2007-04-11 | 3049.40 |
| 2007-04-12 | 3036.90 |
| 2007-04-13 | 3048.84 |
| 2007-04-16 | 3071.37 |
| 2007-04-17 | 3058.65 |
| 2007-04-18 | 3046.57 |
| 2007-04-19 | 3011.15 |
| 2007-04-20 | 3054.07 |
| 2007-04-23 | 3030.54 |
| 2007-04-24 | 2967.11 |
| 2007-04-25 | 2990.49 |
| 2007-04-26 | 2980.20 |
| 2007-04-27 | 2945.28 |
| 2007-04-30 | 2934.74 |
| 2007-05-01 | 2923.78 |
| 2007-05-02 | 2909.48 |
| 2007-05-03 | 2881.62 |
| 2007-05-04 | 2925.46 |
| 2007-05-07 | 2978.07 |
| 2007-05-08 | 2892.20 |
| 2007-05-09 | 2879.29 |
| 2007-05-10 | 2842.93 |
| 2007-05-11 | 2874.75 |
| 2007-05-14 | 2867.96 |
| 2007-05-15 | 2909.72 |
| 2007-05-16 | 2902.75 |
| 2007-05-17 | 2891.62 |
| 2007-05-18 | 2883.42 |
| 2007-05-21 | 2890.02 |
| 2007-05-22 | 2897.75 |
| 2007-05-23 | 2926.06 |
| 2007-05-24 | 2935.57 |
| 2007-05-25 | 2920.85 |
| 2007-05-28 | . |
| 2007-05-29 | 2985.52 |
| 2007-05-30 | 2938.50 |
| 2007-05-31 | 2958.56 |
| 2007-06-01 | 2968.71 |
| 2007-06-04 | 2963.49 |
| 2007-06-05 | 2946.07 |
| 2007-06-06 | 2852.94 |
| 2007-06-07 | 2821.16 |
| 2007-06-08 | 2833.90 |
| 2007-06-11 | 2863.82 |
| 2007-06-12 | 2837.36 |
| 2007-06-13 | 2853.23 |
| 2007-06-14 | 2902.85 |
| 2007-06-15 | 2914.23 |
| 2007-06-18 | 2920.23 |
| 2007-06-19 | 2907.88 |
| 2007-06-20 | 2908.98 |
| 2007-06-21 | 2893.61 |
| 2007-06-22 | 2866.78 |
| 2007-06-25 | 2851.54 |
| 2007-06-26 | 2825.62 |
| 2007-06-27 | 2794.47 |
| 2007-06-28 | 2832.26 |
| 2007-06-29 | 2849.30 |
| 2007-07-02 | 2868.86 |
| 2007-07-03 | 2902.60 |
| 2007-07-04 | . |
| 2007-07-05 | 2906.25 |
| 2007-07-06 | 2922.45 |
| 2007-07-09 | 2953.63 |
| 2007-07-10 | 2919.44 |
| 2007-07-11 | 2952.23 |
| 2007-07-12 | 3006.17 |
| 2007-07-13 | 3029.76 |
| 2007-07-16 | 3008.02 |
| 2007-07-17 | 3017.13 |
| 2007-07-18 | 3010.67 |
| 2007-07-19 | 3061.24 |
| 2007-07-20 | 3027.65 |
| 2007-07-23 | 3064.15 |
| 2007-07-24 | 3015.85 |
| 2007-07-25 | 2991.90 |
| 2007-07-26 | 2974.57 |
| 2007-07-27 | 2945.65 |
| 2007-07-30 | 2969.04 |
| 2007-07-31 | 3006.53 |
| 2007-08-01 | 2965.00 |
| 2007-08-02 | 2961.66 |
| 2007-08-03 | 2979.35 |
| 2007-08-06 | 2954.98 |
| 2007-08-07 | 2970.91 |
| 2007-08-08 | 3000.24 |
| 2007-08-09 | 2921.52 |
| 2007-08-10 | 2788.96 |
| 2007-08-13 | 2847.54 |
| 2007-08-14 | 2792.24 |
| 2007-08-15 | 2776.44 |
| 2007-08-16 | 2598.72 |
| 2007-08-17 | 2644.15 |
| 2007-08-20 | 2664.39 |
| 2007-08-21 | 2681.86 |
| 2007-08-22 | 2730.54 |
| 2007-08-23 | 2735.23 |
| 2007-08-24 | 2765.15 |
| 2007-08-27 | 2766.72 |
| 2007-08-28 | 2718.32 |
| 2007-08-29 | 2762.35 |
| 2007-08-30 | 2791.07 |
| 2007-08-31 | 2841.31 |
| 2007-09-03 | . |
| 2007-09-04 | 2847.37 |
| 2007-09-05 | 2811.36 |
| 2007-09-06 | 2842.48 |
| 2007-09-07 | 2785.53 |
| 2007-09-10 | 2748.31 |
| 2007-09-11 | 2782.08 |
| 2007-09-12 | 2783.14 |
| 2007-09-13 | 2799.51 |
| 2007-09-14 | 2762.13 |
| 2007-09-17 | 2692.19 |
| 2007-09-18 | 2788.35 |
| 2007-09-19 | 2869.45 |
| 2007-09-20 | 2920.08 |
| 2007-09-21 | 2961.82 |
| 2007-09-24 | 3009.64 |
| 2007-09-25 | 2956.45 |
| 2007-09-26 | 3091.24 |
| 2007-09-27 | 3075.84 |
| 2007-09-28 | 3092.84 |
| 2007-10-01 | 3107.59 |
| 2007-10-02 | 3068.10 |
| 2007-10-03 | 3095.58 |
| 2007-10-04 | 3080.26 |
| 2007-10-05 | 3117.91 |
| 2007-10-08 | 3102.99 |
| 2007-10-09 | 3113.20 |
| 2007-10-10 | 3116.72 |
| 2007-10-11 | 3154.74 |
| 2007-10-12 | 3143.77 |
| 2007-10-15 | 3099.63 |
| 2007-10-16 | 3060.59 |
| 2007-10-17 | 3109.51 |
| 2007-10-18 | 3103.01 |
| 2007-10-19 | 3065.66 |
| 2007-10-22 | 2984.30 |
| 2007-10-23 | 3131.27 |
| 2007-10-24 | 3150.19 |
| 2007-10-25 | 3156.18 |
| 2007-10-26 | 3190.98 |
| 2007-10-29 | 3177.07 |
| 2007-10-30 | 3144.81 |
| 2007-10-31 | 3234.38 |
| 2007-11-01 | 3174.39 |
| 2007-11-02 | 3163.19 |
| 2007-11-05 | 3168.61 |
| 2007-11-06 | 3229.00 |
| 2007-11-07 | 3223.43 |
| 2007-11-08 | 3231.38 |
| 2007-11-09 | 3176.60 |
| 2007-11-12 | 3119.53 |
| 2007-11-13 | 3083.02 |
| 2007-11-14 | 3113.64 |
| 2007-11-15 | 3074.87 |
| 2007-11-16 | 3036.72 |
| 2007-11-19 | 2982.75 |
| 2007-11-20 | 3047.69 |
| 2007-11-21 | 2985.55 |
| 2007-11-22 | . |
| 2007-11-23 | 2955.23 |
| 2007-11-26 | 2965.93 |
| 2007-11-27 | 2972.59 |
| 2007-11-28 | 2964.58 |
| 2007-11-29 | 2988.90 |
| 2007-11-30 | 3014.31 |
| 2007-12-03 | 2991.82 |
| 2007-12-04 | 2962.29 |
| 2007-12-05 | 2966.91 |
| 2007-12-06 | 2938.72 |
| 2007-12-07 | 2984.86 |
| 2007-12-10 | 2971.69 |
| 2007-12-11 | 2959.73 |
| 2007-12-12 | 2945.32 |
| 2007-12-13 | 2884.22 |
| 2007-12-14 | 2819.23 |
| 2007-12-17 | 2787.52 |
| 2007-12-18 | 2750.79 |
| 2007-12-19 | 2704.94 |
| 2007-12-20 | 2658.14 |
| 2007-12-21 | 2685.83 |
| 2007-12-24 | 2691.81 |
| 2007-12-25 | . |
| 2007-12-26 | 2710.31 |
| 2007-12-27 | 2669.49 |
| 2007-12-28 | 2646.56 |
| 2007-12-31 | 2631.44 |
| 2008-01-01 | . |
| 2008-01-02 | 2688.51 |
| 2008-01-03 | 2667.94 |
| 2008-01-04 | 2618.00 |
| 2008-01-07 | 2525.05 |
| 2008-01-08 | 2542.76 |
| 2008-01-09 | 2494.38 |
| 2008-01-10 | 2480.26 |
| 2008-01-11 | 2473.43 |
| 2008-01-14 | 2486.71 |
| 2008-01-15 | 2402.59 |
| 2008-01-16 | 2303.66 |
| 2008-01-17 | 2292.02 |
| 2008-01-18 | 2314.07 |
| 2008-01-21 | . |
| 2008-01-22 | 2212.98 |
| 2008-01-23 | 2155.47 |
| 2008-01-24 | 2292.58 |
| 2008-01-25 | 2296.52 |
| 2008-01-28 | 2298.72 |
| 2008-01-29 | 2366.25 |
#2008-01-30|2374.80
#2008-01-31|2367.80
#2008-02-01|2441.33
#2008-02-04|2494.66
#2008-02-05|2361.40
#2008-02-06|2397.09
#2008-02-07|2324.58
#2008-02-08|2346.88
#2008-02-11|2321.60
#2008-02-12|2429.69
#2008-02-13|2439.81
#2008-02-14|2471.31
#2008-02-15|2441.88
#2008-02-18| .
#2008-02-19|2486.56
#2008-02-20|2456.74
#2008-02-21|2511.21
#2008-02-22|2492.62
#2008-02-25|2486.05
#2008-02-26|2542.45
#2008-02-27|2603.96
#2008-02-28|2573.90
#2008-02-29|2558.96
#2008-03-03|2534.18
#2008-03-04|2512.26
#2008-03-05|2582.57
#2008-03-06|2574.32
#2008-03-07|2530.54
#2008-03-10|2470.12
#2008-03-11|2502.99
#2008-03-12|2570.26
#2008-03-13|2566.73
#2008-03-14|2594.06
#2008-03-17|2576.44
#2008-03-18|2609.85
#2008-03-19|2588.32
#2008-03-20|2534.55
#2008-03-21| .
#2008-03-24|2530.93
#2008-03-25|2606.42
#2008-03-26|2676.65
#2008-03-27|2742.87
#2008-03-28|2778.00
#2008-03-31|2816.58
#2008-04-01|2800.76
#2008-04-02|2824.77
#2008-04-03|2810.64
#2008-04-04|2826.47
#2008-04-07|2854.00
#2008-04-08|2868.19
#2008-04-09|2858.83
#2008-04-10|2822.60
#2008-04-11|2810.57
#2008-04-14|2775.62
#2008-04-15|2782.69
#2008-04-16|2891.58
#2008-04-17|2837.08
#2008-04-18|2859.50
#2008-04-21|2833.83
#2008-04-22|2880.58
#2008-04-23|2819.26
#2008-04-24|2741.45
#2008-04-25|2755.05
#2008-04-28|2778.90
#2008-04-29|2740.82
#2008-04-30|2767.88
#2008-05-01|2746.81
#2008-05-02|2758.63
#2008-05-05|2778.47
#2008-05-06|2817.89
#2008-05-07|2780.78
#2008-05-08|2801.69
#2008-05-09|2779.65
#2008-05-12|2804.34
#2008-05-13|2788.11
#2008-05-14|2830.68
#2008-05-15|2834.94
#2008-05-16|2851.60
#2008-05-19|2864.50
#2008-05-20|2810.47
#2008-05-21|2841.79
#2008-05-22|2827.88
#2008-05-23|2730.18
#2008-05-26| .
#2008-05-27|2709.54
#2008-05-28|2738.14
#2008-05-29|2703.70
#2008-05-30|2700.13
#2008-06-02|2673.69
#2008-06-03|2702.38
#2008-06-04|2685.26
#2008-06-05|2672.39
#2008-06-06|2654.38
#2008-06-09|2608.61
#2008-06-10|2487.85
#2008-06-11|2473.67
#2008-06-12|2469.69
#2008-06-13|2465.90
#2008-06-16|2478.34
#2008-06-17|2526.88
#2008-06-18|2467.31
#2008-06-19|2490.16
#2008-06-20|2502.55
#2008-06-23|2428.14
#2008-06-24|2443.39
#2008-06-25|2469.38
#2008-06-26|2443.35
#2008-06-27|2467.66
#2008-06-30|2431.12
#2008-07-01|2363.98
#2008-07-02|2359.74
#2008-07-03|2269.82
#2008-07-04| .
#2008-07-07|2239.47
#2008-07-08|2199.72
#2008-07-09|2266.22
#2008-07-10|2258.38
#2008-07-11|2211.66
#2008-07-14|2216.63
#2008-07-15|2170.60
#2008-07-16|2163.89
#2008-07-17|2225.67
#2008-07-18|2253.03
#2008-07-21|2294.50
#2008-07-22|2293.89
#2008-07-23|2325.77
#2008-07-24|2175.86
#2008-07-25|2146.78
#2008-07-28|2131.78
#2008-07-29|2095.42
#2008-07-30|2148.52
#2008-07-31|2136.71
#2008-08-01|2094.90
#2008-08-04|2067.16
#2008-08-05|2080.08
#2008-08-06|2118.25
#2008-08-07|2109.16
#2008-08-08|2072.19
#2008-08-11|2098.81
#2008-08-12|2097.06
#2008-08-13|2061.08
#2008-08-14|2080.48
#2008-08-15|2038.20
#2008-08-18|2054.68
#2008-08-19|1975.07
#2008-08-20|1991.38
#2008-08-21|2035.59
#2008-08-22|2055.31
#2008-08-25|2038.36
#2008-08-26|2023.62
#2008-08-27|2040.51
#2008-08-28|2063.40
#2008-08-29|2052.64
#2008-09-01| .
#2008-09-02|1990.45
#2008-09-03|1957.85
#2008-09-04|1912.39
#2008-09-05|1850.78
#2008-09-08|1866.23
#2008-09-09|1813.38
#2008-09-10|1798.99
#2008-09-11|1780.40
#2008-09-12|1853.57
#2008-09-15|1799.74
#2008-09-16|1801.34
#2008-09-17|1731.81
#2008-09-18|1731.29
#2008-09-19|1840.66
#2008-09-22|1858.57
#2008-09-23|1837.99
#2008-09-24|1838.91
#2008-09-25|1875.11
#2008-09-26|1862.61
#2008-09-29|1771.80
#2008-09-30|1778.83
#2008-10-01|1743.49
#2008-10-02|1653.39
#2008-10-03|1674.52
#2008-10-06|1520.78
#2008-10-07|1482.88
#2008-10-08|1446.77
#2008-10-09|1399.51
#2008-10-10|1287.02
#2008-10-13|1419.03
#2008-10-14|1435.08
#2008-10-15|1343.08
#2008-10-16|1281.71
#2008-10-17|1290.56
#2008-10-20|1296.88
#2008-10-21|1283.92
#2008-10-22|1196.64
#2008-10-23|1180.17
#2008-10-24|1099.87
#2008-10-27|1024.97
#2008-10-28|1056.07
#2008-10-29|1146.82
#2008-10-30|1187.43
#2008-10-31|1181.88
#2008-11-03|1212.53
#2008-11-04|1360.60
#2008-11-05|1319.04
#2008-11-06|1200.49
#2008-11-07|1229.09
#2008-11-10|1243.79
#2008-11-11|1171.55
#2008-11-12|1130.72
#2008-11-13|1160.41
#2008-11-14|1180.29
#2008-11-17|1168.48
#2008-11-18|1162.26
#2008-11-19|1130.59
#2008-11-20|1102.54
#2008-11-21|1108.37
#2008-11-24|1212.09
#2008-11-25|1229.62
#2008-11-26|1248.87
#2008-11-27| .
#2008-11-28|1216.08
#2008-12-01|1174.37
#2008-12-02|1250.73
#2008-12-03|1256.38
#2008-12-04|1262.66
#2008-12-05|1206.93
#2008-12-08|1280.96
#2008-12-09|1327.50
#2008-12-10|1360.36
#2008-12-11|1372.89
#2008-12-12|1355.98
#2008-12-15|1393.80
#2008-12-16|1415.02
#2008-12-17|1447.28
#2008-12-18|1450.81
#2008-12-19|1355.91
#2008-12-22|1328.19
#2008-12-23|1318.12
#2008-12-24|1322.32
#2008-12-25| .
#2008-12-26|1328.70
#2008-12-29|1328.05
#2008-12-30|1328.50
#2008-12-31|1305.58
#2009-01-01| .
#2009-01-02|1379.28
#2009-01-05|1386.56
#2009-01-06|1409.17
#2009-01-07|1392.88
#2009-01-08|1391.71
#2009-01-09|1346.19
#2009-01-12|1316.85
#2009-01-13|1278.48
#2009-01-14|1246.05
#2009-01-15|1211.16
#2009-01-16|1220.13
#2009-01-19| .
#2009-01-20|1154.42
#2009-01-21|1156.72
#2009-01-22|1132.74
#2009-01-23|1102.16
#2009-01-26|1173.75
#2009-01-27|1179.18
#2009-01-28|1206.09
#2009-01-29|1166.21
#2009-01-30|1139.61
#2009-02-02|1117.86
#2009-02-03|1121.86
#2009-02-04|1153.23
#2009-02-05|1150.92
#2009-02-06|1176.33
#2009-02-09|1185.20
#2009-02-10|1186.55
#2009-02-11|1167.82
#2009-02-12|1128.62
#2009-02-13|1164.94
#2009-02-16| .
#2009-02-17|1072.72
#2009-02-18|1061.74
#2009-02-19|1062.46
#2009-02-20|1021.00
#2009-02-23|1014.18
#2009-02-24|1009.90
#2009-02-25| 993.02
#2009-02-26|1039.04
#2009-02-27|1035.86
#2009-03-02| 951.11
#2009-03-03| 914.25
#2009-03-04| 950.51
#2009-03-05| 903.28
#2009-03-06| 916.66
#2009-03-09| 900.13
#2009-03-10| 954.87
#2009-03-11| 953.44
#2009-03-12| 965.49
#2009-03-13| 954.20
#2009-03-16| 972.89
#2009-03-17| 958.11
#2009-03-18| 972.40
#2009-03-19|1036.77
#2009-03-20|1047.02
#2009-03-23|1088.93
#2009-03-24|1071.00
#2009-03-25|1050.60
#2009-03-26|1040.27
#2009-03-27|1013.71
#2009-03-30| 961.80
#2009-03-31| 981.56
#2009-04-01|1001.51
#2009-04-02|1082.35
#2009-04-03|1121.09
#2009-04-06|1111.81
#2009-04-07|1101.06
#2009-04-08|1133.62
#2009-04-09|1165.68
#2009-04-10| .
#2009-04-13|1175.56
#2009-04-14|1207.00
#2009-04-15|1230.51
#2009-04-16|1228.00
#2009-04-17|1223.98
#2009-04-20|1174.06
#2009-04-21|1190.21
#2009-04-22|1212.92
#2009-04-23|1228.91
#2009-04-24|1261.73
#2009-04-27|1247.87
#2009-04-28|1218.39
#2009-04-29|1247.08
#2009-04-30|1262.54
#2009-05-01|1262.73
#2009-05-04|1291.11
#2009-05-05|1299.99
#2009-05-06|1322.04
#2009-05-07|1322.05
#2009-05-08|1353.26
#2009-05-11|1354.12
#2009-05-12|1357.76
#2009-05-13|1310.11
#2009-05-14|1318.26
#2009-05-15|1306.57
#2009-05-18|1312.05
#2009-05-19|1357.17
#2009-05-20|1402.24
#2009-05-21|1365.84
#2009-05-22|1395.83
#2009-05-25| .
#2009-05-26|1400.53
#2009-05-27|1431.90
#2009-05-28|1436.32
#2009-05-29|1448.54
#2009-06-01|1486.10
#2009-06-02|1520.95
#2009-06-03|1491.21
#2009-06-04|1489.74
#2009-06-05|1475.79
#2009-06-08|1427.30
#2009-06-09|1458.03
#2009-06-10|1482.46
#2009-06-11|1491.98
#2009-06-12|1467.69
#2009-06-15|1422.16
#2009-06-16|1437.18
#2009-06-17|1385.14
#2009-06-18|1400.48
#2009-06-19|1407.45
#2009-06-22|1374.78
#2009-06-23|1375.19
#2009-06-24|1415.44
#2009-06-25|1410.79
#2009-06-26|1416.46
#2009-06-29|1420.75
#2009-06-30|1413.72
#2009-07-01|1458.75
#2009-07-02|1420.19
#2009-07-03| .
#2009-07-06|1376.13
#2009-07-07|1378.26
#2009-07-08|1337.24
#2009-07-09|1347.25
#2009-07-10|1332.92
#2009-07-13|1352.36
#2009-07-14|1376.09
#2009-07-15|1421.48
#2009-07-16|1429.95
#2009-07-17|1437.70
#2009-07-20|1457.73
#2009-07-21|1473.76
#2009-07-22|1492.39
#2009-07-23|1533.71
#2009-07-24|1529.60
#2009-07-27|1530.68
#2009-07-28|1505.44
#2009-07-29|1476.09
#2009-07-30|1512.51
#2009-07-31|1503.97
#2009-08-03|1560.44
#2009-08-04|1563.74
#2009-08-05|1551.66
#2009-08-06|1553.56
#2009-08-07|1543.20
#2009-08-10|1535.21
#2009-08-11|1517.63
#2009-08-12|1522.79
#2009-08-13|1555.31
#2009-08-14|1546.37
#2009-08-17|1512.40
#2009-08-18|1539.41
#2009-08-19|1549.56
#2009-08-20|1579.49
#2009-08-21|1646.22
#2009-08-24|1684.62
#2009-08-25|1682.81
#2009-08-26|1665.98
#2009-08-27|1651.25
#2009-08-28|1690.96
#2009-08-31|1674.78
#2009-09-01|1652.66
#2009-09-02|1629.24
#2009-09-03|1641.54
#2009-09-04|1653.22
#2009-09-07| .
#2009-09-08|1738.43
#2009-09-09|1753.38
#2009-09-10|1749.97
#2009-09-11|1789.62
#2009-09-14|1775.04
#2009-09-15|1796.37
#2009-09-16|1834.76
#2009-09-17|1838.16
#2009-09-18|1840.59
#2009-09-21|1822.75
#2009-09-22|1835.42
#2009-09-23|1847.90
#2009-09-24|1808.12
#2009-09-25|1774.26
#2009-09-28|1799.17
#2009-09-29|1790.90
#2009-09-30|1783.01
#2009-10-01|1744.36
#2009-10-02|1703.22
#2009-10-05|1704.43
#2009-10-06|1753.18
#2009-10-07|1738.75
#2009-10-08|1770.19
#2009-10-09|1750.95
#2009-10-12|1775.81
#2009-10-13|1758.52
#2009-10-14|1798.71
#2009-10-15|1820.83
#2009-10-16|1801.15
#2009-10-19|1803.79
#2009-10-20|1781.15
#2009-10-21|1781.08
#2009-10-22|1744.25
#2009-10-23|1745.70
#2009-10-26|1710.71
#2009-10-27|1674.69
#2009-10-28|1609.66
#2009-10-29|1666.65
#2009-10-30|1605.19
#2009-11-02|1602.78
#2009-11-03|1586.85
#2009-11-04|1623.44
#2009-11-05|1641.99
#2009-11-06|1631.12
#2009-11-09|1652.37
#2009-11-10|1629.25
#2009-11-11|1649.22
#2009-11-12|1629.14
#2009-11-13|1643.21
#2009-11-16|1681.60
#2009-11-17|1673.53
#2009-11-18|1704.24
#2009-11-19|1652.59
#2009-11-20|1656.53
#2009-11-23|1679.93
#2009-11-24|1663.46
#2009-11-25|1678.94
#2009-11-26| .
#2009-11-27|1633.94
#2009-11-30|1615.71
#2009-12-01|1653.22
#2009-12-02|1647.20
#2009-12-03|1639.72
#2009-12-04|1610.86
#2009-12-07|1614.09
#2009-12-08|1590.40
#2009-12-09|1567.85
#2009-12-10|1585.01
#2009-12-11|1579.65
#2009-12-14|1604.60
#2009-12-15|1594.05
#2009-12-16|1614.97
#2009-12-17|1582.32
#2009-12-18|1569.88
#2009-12-21|1580.66
#2009-12-22|1587.43
#2009-12-23|1604.69
#2009-12-24|1607.43
#2009-12-25| .
#2009-12-28|1614.35
#2009-12-29|1616.08
#2009-12-30|1613.70
#2009-12-31|1618.95
#2010-01-01| .
#2010-01-04|1683.37
#2010-01-05|1709.21
#2010-01-06|1711.52
#2010-01-07|1713.27
#2010-01-08|1725.97
#2010-01-11|1747.26
#2010-01-12|1728.30
#2010-01-13|1728.40
#2010-01-14|1736.43
#2010-01-15|1720.96
#2010-01-18| .
#2010-01-19|1738.34
#2010-01-20|1673.54
#2010-01-21|1627.44
#2010-01-22|1626.92
#2010-01-25|1620.02
#2010-01-26|1614.30
#2010-01-27|1586.23
#2010-01-28|1553.34
#2010-01-29|1545.73
#2010-02-01|1562.55
#2010-02-02|1587.76
#2010-02-03|1551.87
#2010-02-04|1469.75
#2010-02-05|1435.24
#2010-02-08|1433.44
#2010-02-09|1447.81
#2010-02-10|1412.06
#2010-02-11|1388.63
#2010-02-12|1394.43
#2010-02-15| .
#2010-02-16|1427.39
#2010-02-17|1436.71
#2010-02-18|1441.70
#2010-02-19|1425.09
#2010-02-22|1448.16
#2010-02-23|1427.74
#2010-02-24|1433.02
#2010-02-25|1414.43
#2010-02-26|1412.13
#2010-03-01|1400.34
#2010-03-02|1408.48
#2010-03-03|1456.95
#2010-03-04|1433.46
#2010-03-05|1456.76
#2010-03-08|1480.86
#2010-03-09|1468.21
#2010-03-10|1488.15
#2010-03-11|1482.21
#2010-03-12|1501.20
#2010-03-15|1490.97
#2010-03-16|1518.01
#2010-03-17|1525.73
#2010-03-18|1504.86
#2010-03-19|1486.60
#2010-03-22|1476.48
#2010-03-23|1481.26
#2010-03-24|1462.89
#2010-03-25|1478.36
#2010-03-26|1537.89
#2010-03-29|1543.84
#2010-03-30|1532.71
#2010-03-31|1555.94
#2010-04-01|1576.83
#2010-04-02| .
#2010-04-05|1573.22
#2010-04-06|1583.77
#2010-04-07|1588.38
#2010-04-08|1581.06
#2010-04-09|1622.05
#2010-04-12|1637.48
#2010-04-13|1625.98
#2010-04-14|1654.41
#2010-04-15|1655.80
#2010-04-16|1623.54
#2010-04-19|1608.95
#2010-04-20|1623.43
#2010-04-21|1605.98
#2010-04-22|1565.36
#2010-04-23|1596.69
#2010-04-26|1609.94
#2010-04-27|1566.59
#2010-04-28|1520.63
#2010-04-29|1563.16
#2010-04-30|1560.68
#2010-05-03|1546.80
#2010-05-04|1462.70
#2010-05-05|1405.59
#2010-05-06|1365.93
#2010-05-07|1310.70
#2010-05-10|1415.17
#2010-05-11|1377.73
#2010-05-12|1390.88
#2010-05-13|1374.49
#2010-05-14|1297.76
#2010-05-17|1262.93
#2010-05-18|1290.49
#2010-05-19|1256.20
#2010-05-20|1225.60
#2010-05-21|1256.46
#2010-05-24|1227.22
#2010-05-25|1175.63
#2010-05-26|1181.69
#2010-05-27|1226.59
#2010-05-28|1234.40
#2010-05-31| .
#2010-06-01|1229.99
#2010-06-02|1207.93
#2010-06-03|1214.86
#2010-06-04|1183.24
#2010-06-07|1153.21
#2010-06-08|1136.98
#2010-06-09|1160.48
#2010-06-10|1203.59
#2010-06-11|1208.34
#2010-06-14|1248.87
#2010-06-15|1256.61
#2010-06-16|1252.12
#2010-06-17|1253.84
#2010-06-18|1266.80
#2010-06-21|1297.06
#2010-06-22|1289.33
#2010-06-23|1277.88
#2010-06-24|1262.98
#2010-06-25|1254.95
#2010-06-28|1278.49
#2010-06-29|1224.76
#2010-06-30|1228.73
#2010-07-01|1227.29
#2010-07-02|1251.93
#2010-07-05| .
#2010-07-06|1281.47
#2010-07-07|1283.58
#2010-07-08|1289.23
#2010-07-09|1303.55
#2010-07-12|1291.58
#2010-07-13|1311.48
#2010-07-14|1311.84
#2010-07-15|1343.10
#2010-07-16|1346.59
#2010-07-19|1335.48
#2010-07-20|1324.20
#2010-07-21|1330.81
#2010-07-22|1350.66
#2010-07-23|1335.38
#2010-07-26|1357.70
#2010-07-27|1379.49
#2010-07-28|1385.67
#2010-07-29|1376.46
#2010-07-30|1364.74
#2010-08-02|1414.66
#2010-08-03|1420.24
#2010-08-04|1410.15
#2010-08-05|1420.94
#2010-08-06|1427.17
#2010-08-09|1432.40
#2010-08-10|1397.32
#2010-08-11|1339.20
#2010-08-12|1307.52
#2010-08-13|1296.93
#2010-08-16|1298.29
#2010-08-17|1325.58
#2010-08-18|1323.96
#2010-08-19|1301.10
#2010-08-20|1275.46
#2010-08-23|1268.34
#2010-08-24|1256.56
#2010-08-25|1233.49
#2010-08-26|1248.58
#2010-08-27|1255.96
#2010-08-30|1245.59
#2010-08-31|1263.99
#2010-09-01|1302.43
#2010-09-02|1312.75
#2010-09-03|1322.37
#2010-09-06| .
#2010-09-07|1302.25
#2010-09-08|1310.24
#2010-09-09|1332.13
#2010-09-10|1337.50
#2010-09-13|1358.42
#2010-09-14|1376.05
#2010-09-15|1384.06
#2010-09-16|1388.14
#2010-09-17|1364.11
#2010-09-20|1385.56
#2010-09-21|1400.38
#2010-09-22|1414.94
#2010-09-23|1397.06
#2010-09-24|1422.78
#2010-09-27|1430.08
#2010-09-28|1441.97
#2010-09-29|1434.09
#2010-09-30|1439.69
#2010-10-01|1433.05
#2010-10-04|1408.46
#2010-10-05|1446.05
#2010-10-06|1448.59
#2010-10-07|1450.36
#2010-10-08|1451.48
#2010-10-11|1440.70
#2010-10-12|1423.21
#2010-10-13|1459.11
#2010-10-14|1474.12
#2010-10-15|1475.11
#2010-10-18|1476.86
#2010-10-19|1449.73
#2010-10-20|1473.37
#2010-10-21|1468.82
#2010-10-22|1446.70
#2010-10-25|1448.08
#2010-10-26|1425.67
#2010-10-27|1418.23
#2010-10-28|1416.95
#2010-10-29|1414.69
#2010-11-01|1413.63
#2010-11-02|1440.99
#2010-11-03|1436.76
#2010-11-04|1467.48
#2010-11-05|1439.98
#2010-11-08|1417.79
#2010-11-09|1437.70
#2010-11-10|1388.95
#2010-11-11|1365.19
#2010-11-12|1371.29
#2010-11-15|1363.20
#2010-11-16|1323.09
#2010-11-17|1325.02
#2010-11-18|1339.22
#2010-11-19|1346.99
#2010-11-22|1317.29
#2010-11-23|1266.30
#2010-11-24|1267.25
#2010-11-25| .
#2010-11-26|1238.81
#2010-11-29|1211.31
#2010-11-30|1187.31
#2010-12-01|1218.02
#2010-12-02|1242.35
#2010-12-03|1288.97
#2010-12-06|1287.60
#2010-12-07|1287.61
#2010-12-08|1269.88
#2010-12-09|1285.42
#2010-12-10|1303.50
#2010-12-13|1328.37
#2010-12-14|1324.42
#2010-12-15|1341.76
#2010-12-16|1340.32
#2010-12-17|1336.14
#2010-12-20|1355.73
#2010-12-21|1390.63
#2010-12-22|1385.51
#2010-12-23|1386.24
#2010-12-24| .
#2010-12-27|1381.06
#2010-12-28|1381.16
#2010-12-29|1394.94
#2010-12-30|1406.08
#2010-12-31|1420.22
#2011-01-03|1430.20
#2011-01-04|1394.88
#2011-01-05|1353.12
#2011-01-06|1344.67
#2011-01-07|1330.98
#2011-01-10|1319.53
#2011-01-11|1354.87
#2011-01-12|1393.34
#2011-01-13|1425.98
#2011-01-14|1417.80
#2011-01-17| .
#2011-01-18|1430.08
#2011-01-19|1421.56
#2011-01-20|1401.05
#2011-01-21|1434.79
#2011-01-24|1440.86
#2011-01-25|1456.09
#2011-01-26|1470.05
#2011-01-27|1473.68
#2011-01-28|1466.80
#2011-01-31|1472.60
#2011-02-01|1503.37
#2011-02-02|1530.12
#2011-02-03|1486.20
#2011-02-04|1493.32
#2011-02-07|1517.33
#2011-02-08|1547.06
#2011-02-09|1550.93
#2011-02-10|1521.51
#2011-02-11|1517.40
#2011-02-14|1521.26
#2011-02-15|1537.96
#2011-02-16|1550.26
#2011-02-17|1553.41
#2011-02-18|1557.16
#2011-02-21| .
#2011-02-22|1516.86
#2011-02-23|1520.17
#2011-02-24|1513.22
#2011-02-25|1564.95
#2011-02-28|1609.03
#2011-03-01|1593.73
#2011-03-02|1586.14
#2011-03-03|1594.77
#2011-03-04|1603.49
#2011-03-07|1620.97
#2011-03-08|1605.89
#2011-03-09|1608.02
#2011-03-10|1566.40
#2011-03-11|1565.80
#2011-03-14|1566.40
#2011-03-15|1539.61
#2011-03-16|1506.79
#2011-03-17|1559.71
#2011-03-18|1588.31
#2011-03-21|1605.67
#2011-03-22|1588.07
#2011-03-23|1584.78
#2011-03-24|1613.59
#2011-03-25|1596.95
#2011-03-28|1611.38
#2011-03-29|1615.79
#2011-03-30|1644.66
#2011-03-31|1665.28
#2011-04-01|1664.75
#2011-04-04|1683.61
#2011-04-05|1680.85
#2011-04-06|1705.93
#2011-04-07|1695.31
#2011-04-08|1716.06
#2011-04-11|1705.84
#2011-04-12|1682.08
#2011-04-13|1684.98
#2011-04-14|1675.86
#2011-04-15|1668.10
#2011-04-18|1603.89
#2011-04-19|1613.12
#2011-04-20|1657.77
#2011-04-21|1671.71
#2011-04-22| .
#2011-04-25|1670.51
#2011-04-26|1681.12
#2011-04-27|1693.71
#2011-04-28|1728.03
#2011-04-29|1730.97
#2011-05-02|1737.04
#2011-05-03|1735.38
#2011-05-04|1726.04
#2011-05-05|1689.54
#2011-05-06|1696.15
#2011-05-09|1667.00
#2011-05-10|1691.61
#2011-05-11|1688.69
#2011-05-12|1679.70
#2011-05-13|1672.60
#2011-05-16|1678.45
#2011-05-17|1664.35
#2011-05-18|1668.84
#2011-05-19|1672.71
#2011-05-20|1641.01
#2011-05-23|1605.28
#2011-05-24|1614.26
#2011-05-25|1614.90
#2011-05-26|1614.39
#2011-05-27|1645.13
#2011-05-30| .
#2011-05-31|1684.42
#2011-06-01|1677.99
#2011-06-02|1667.33
#2011-06-03|1663.02
#2011-06-06|1644.06
#2011-06-07|1641.85
#2011-06-08|1610.15
#2011-06-09|1607.56
#2011-06-10|1568.49
#2011-06-13|1566.20
#2011-06-14|1594.69
#2011-06-15|1550.02
#2011-06-16|1524.70
#2011-06-17|1552.44
#2011-06-20|1534.44
#2011-06-21|1559.23
#2011-06-22|1567.15
#2011-06-23|1512.14
#2011-06-24|1513.35
#2011-06-27|1525.56
#2011-06-28|1540.07
#2011-06-29|1583.06
#2011-06-30|1623.06
#2011-07-01|1644.04
#2011-07-04| .
#2011-07-05|1627.08
#2011-07-06|1591.61
#2011-07-07|1610.09
#2011-07-08|1574.72
#2011-07-11|1508.07
#2011-07-12|1498.59
#2011-07-13|1530.04
#2011-07-14|1511.45
#2011-07-15|1492.03
#2011-07-18|1466.75
#2011-07-19|1495.35
#2011-07-20|1508.99
#2011-07-21|1524.57
#2011-07-22|1538.81
#2011-07-25|1521.35
#2011-07-26|1541.10
#2011-07-27|1506.18
#2011-07-28|1478.70
#2011-07-29|1497.55
#2011-08-01|1448.61
#2011-08-02|1405.24
#2011-08-03|1386.05
#2011-08-04|1311.21
#2011-08-05|1303.21
#2011-08-08|1258.46
#2011-08-09|1276.46
#2011-08-10|1238.98
#2011-08-11|1282.91
#2011-08-12|1313.37
#2011-08-15|1354.78
#2011-08-16|1329.76
#2011-08-17|1350.44
#2011-08-18|1285.95
#2011-08-19|1267.17
#2011-08-22|1257.13
#2011-08-23|1255.09
#2011-08-24|1275.62
#2011-08-25|1274.17
#2011-08-26|1251.11
#2011-08-29|1304.94
#2011-08-30|1307.30
#2011-08-31|1348.23
#2011-09-01|1323.51
#2011-09-02|1288.99
#2011-09-05| .
#2011-09-06|1212.29
#2011-09-07|1250.29
#2011-09-08|1251.69
#2011-09-09|1192.31
#2011-09-12|1139.63
#2011-09-13|1146.39
#2011-09-14|1171.97
#2011-09-15|1206.30
#2011-09-16|1201.17
#2011-09-19|1135.07
#2011-09-20|1150.67
#2011-09-21|1122.93
#2011-09-22|1057.56
#2011-09-23|1064.61
#2011-09-26|1061.28
#2011-09-27|1106.06
#2011-09-28|1095.99
#2011-09-29|1105.21
#2011-09-30|1071.57
#2011-10-03|1041.21
#2011-10-04|1013.89
#2011-10-05|1054.03
#2011-10-06|1093.38
#2011-10-07|1109.45
#2011-10-10|1155.93
#2011-10-11|1157.27
#2011-10-12|1199.37
#2011-10-13|1194.89
#2011-10-14|1225.65
#2011-10-17|1189.97
#2011-10-18|1169.99
#2011-10-19|1175.27
#2011-10-20|1132.62
#2011-10-21|1173.92
#2011-10-24|1200.78
#2011-10-25|1201.59
#2011-10-26|1191.36
#2011-10-27|1270.46
#2011-10-28|1269.37
#2011-10-31|1218.73
#2011-11-01|1148.16
#2011-11-02|1161.80
#2011-11-03|1183.77
#2011-11-04|1170.86
#2011-11-07|1172.77
#2011-11-08|1178.76
#2011-11-09|1147.32
#2011-11-10|1141.89
#2011-11-11|1171.97
#2011-11-14|1148.13
#2011-11-15|1125.25
#2011-11-16|1122.73
#2011-11-17|1123.89
#2011-11-18|1120.60
#2011-11-21|1097.46
#2011-11-22|1093.08
#2011-11-23|1095.64
#2011-11-24| .
#2011-11-25|1088.69
#2011-11-28|1139.84
#2011-11-29|1134.02
#2011-11-30|1176.43
#2011-12-01|1172.26
#2011-12-02|1175.58
#2011-12-05|1196.28
#2011-12-06|1187.02
#2011-12-07|1184.32
#2011-12-08|1168.25
#2011-12-09|1180.73
#2011-12-12|1145.86
#2011-12-13|1122.94
#2011-12-14|1088.95
#2011-12-15|1094.25
#2011-12-16|1090.76
#2011-12-19|1087.26
#2011-12-20|1114.73
#2011-12-21|1107.78
#2011-12-22|1108.24
#2011-12-23|1109.63
#2011-12-26| .
#2011-12-27|1111.10
#2011-12-28|1095.67
#2011-12-29|1092.77
#2011-12-30|1104.33
#2012-01-02| .
#2012-01-03|1143.84
#2012-01-04|1121.85
#2012-01-05|1110.25
#2012-01-06|1111.77
#2012-01-09|1105.62
#2012-01-10|1121.32
#2012-01-11|1108.19
#2012-01-12|1121.49
#2012-01-13|1108.99
#2012-01-16| .
#2012-01-17|1126.97
#2012-01-18|1129.33
#2012-01-19|1154.24
#2012-01-20|1139.29
#2012-01-23|1191.92
#2012-01-24|1189.85
#2012-01-25|1195.93
#2012-01-26|1232.49
#2012-01-27|1204.42
#2012-01-30|1190.35
#2012-01-31|1201.55
#2012-02-01|1239.09
#2012-02-02|1242.94
#2012-02-03|1246.98
#2012-02-06|1246.53
#2012-02-07|1272.55
#2012-02-08|1272.10
#2012-02-09|1285.72
#2012-02-10|1258.27
#2012-02-13|1251.98
#2012-02-14|1230.25
#2012-02-15|1211.04
#2012-02-16|1191.44
#2012-02-17|1208.55
#2012-02-20| .
#2012-02-21|1235.05
#2012-02-22|1229.17
#2012-02-23|1223.34
#2012-02-24|1240.63
#2012-02-27|1226.96
#2012-02-28|1236.29
#2012-02-29|1230.99
#2012-03-01|1241.80
#2012-03-02|1230.24
#2012-03-05|1216.52
#2012-03-06|1169.43
#2012-03-07|1155.39
#2012-03-08|1185.83
#2012-03-09|1175.58
#2012-03-12|1169.80
#2012-03-13|1186.23
#2012-03-14|1176.29
#2012-03-15|1183.04
#2012-03-16|1191.24
#2012-03-19|1212.82
#2012-03-20|1196.29
#2012-03-21|1183.09
#2012-03-22|1150.59
#2012-03-23|1165.18
#2012-03-26|1172.36
#2012-03-27|1160.73
#2012-03-28|1130.53
#2012-03-29|1130.82
#2012-03-30|1141.20
#2012-04-02|1138.52
#2012-04-03|1132.30
#2012-04-04|1095.01
#2012-04-05|1098.41
#2012-04-06| .
#2012-04-09|1099.04
#2012-04-10|1047.41
#2012-04-11|1068.91
#2012-04-12|1075.05
#2012-04-13|1058.81
#2012-04-16|1040.25
#2012-04-17|1095.77
#2012-04-18|1061.55
#2012-04-19|1045.36
#2012-04-20|1065.43
#2012-04-23|1017.67
#2012-04-24|1032.41
#2012-04-25|1068.75
#2012-04-26|1071.65
#2012-04-27|1090.80
#2012-04-30|1077.87
#2012-05-01|1077.02
#2012-05-02|1041.23
#2012-05-03|1038.42
#2012-05-04|1005.77
#2012-05-07|1012.45
#2012-05-08| 989.62
#2012-05-09|1001.76
#2012-05-10|1030.59
#2012-05-11|1025.21
#2012-05-14| 998.99
#2012-05-15| 970.07
#2012-05-16| 958.53
#2012-05-17| 940.03
#2012-05-18| 950.15
#2012-05-21| 964.66
#2012-05-22| 979.88
#2012-05-23| 946.13
#2012-05-24| 941.15
#2012-05-25| 935.28
#2012-05-28| .
#2012-05-29| 924.23
#2012-05-30| 893.91
#2012-05-31| 877.79
#2012-06-01| 883.16
#2012-06-04| 918.64
#2012-06-05| 927.22
#2012-06-06| 949.68
#2012-06-07| 949.35
#2012-06-08| 939.08
#2012-06-11| 930.40
#2012-06-12| 901.80
#2012-06-13| 906.81
#2012-06-14| 890.44
#2012-06-15| 902.81
#2012-06-18| 910.82
#2012-06-19| 930.84
#2012-06-20| 940.00
#2012-06-21| 936.94
#2012-06-22| 929.43
#2012-06-25| 897.19
#2012-06-26| 886.93
#2012-06-27| 888.81
#2012-06-28| 892.18
#2012-06-29| 963.50
#2012-07-02| 973.47
#2012-07-03| 981.53
#2012-07-04| .
#2012-07-05| 931.92
#2012-07-06| 914.55
#2012-07-09| 909.56
#2012-07-10| 908.34
#2012-07-11| 911.09
#2012-07-12| 893.16
#2012-07-13| 899.13
#2012-07-16| 885.48
#2012-07-17| 890.95
#2012-07-18| 901.09
#2012-07-19| 903.82
#2012-07-20| 860.51
#2012-07-23| 847.13
#2012-07-24| 844.61
#2012-07-25| 865.02
#2012-07-26| 890.60
#2012-07-27| 905.19
#2012-07-30| 898.98
#2012-07-31| 901.44
#2012-08-01| 908.55
#2012-08-02| 883.38
#2012-08-03| 926.64
#2012-08-06| 943.39
#2012-08-07| 955.93
#2012-08-08| 940.76
#2012-08-09| 941.17
#2012-08-10| 941.58
#2012-08-13| 943.38
#2012-08-14| 946.34
#2012-08-15| 932.39
#2012-08-16| 964.36
#2012-08-17| 972.10
#2012-08-20| 967.17
#2012-08-21| 994.73
#2012-08-22| 982.32
#2012-08-23| 994.43
#2012-08-24| 983.23
#2012-08-27| 988.71
#2012-08-28| 988.51
#2012-08-29| 981.91
#2012-08-30| 967.93
#2012-08-31| 976.46
#2012-09-03| .
#2012-09-04| 986.09
#2012-09-05| 981.29
#2012-09-06|1015.56
#2012-09-07|1040.96
#2012-09-10|1060.95
#2012-09-11|1063.10
#2012-09-12|1080.70
#2012-09-13|1065.75
#2012-09-14|1140.66
#2012-09-17|1166.83
#2012-09-18|1121.08
#2012-09-19|1112.12
#2012-09-20|1092.91
#2012-09-21|1101.77
#2012-09-24|1093.15
#2012-09-25|1093.21
#2012-09-26|1049.50
#2012-09-27|1049.54
#2012-09-28|1036.06
#2012-10-01|1060.75
#2012-10-02|1074.22
#2012-10-03|1077.04
#2012-10-04|1073.49
#2012-10-05|1095.07
#2012-10-08|1068.16
#2012-10-09|1055.07
#2012-10-10|1046.88
#2012-10-11|1047.79
#2012-10-12|1053.88
#2012-10-15|1038.40
#2012-10-16|1055.50
#2012-10-17|1081.25
#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|1102.44
#2012-12-19|1119.19
#2012-12-20|1121.63
#2012-12-21|1106.16
#2012-12-24|1098.22
#2012-12-25|1098.22
#2012-12-26|1100.47
#2012-12-27|1092.09
#2012-12-28|1092.88
#2012-12-31|1089.61
#2013-01-01|1089.61
#2013-01-02|1121.84
#2013-01-03|1113.70
#2013-01-04|1123.93
#2013-01-07|1140.59
#2013-01-08|1144.78
#2013-01-09|1148.60
#2013-01-10|1174.39
#2013-01-11|1182.32
#2013-01-14|1171.39
#2013-01-15|1172.43
#2013-01-16|1160.03
#2013-01-17|1183.90
#2013-01-18|1175.77
#2013-01-21|1200.48
#2013-01-22|1198.66
#2013-01-23|1199.82
#2013-01-24|1199.41
#2013-01-25|1217.84
#2013-01-28|1238.53
#2013-01-29|1232.54
#2013-01-30|1221.37
#2013-01-31|1200.06
#2013-02-01|1213.77
#2013-02-04|1181.32
#2013-02-05|1196.47
#2013-02-06|1211.06
#2013-02-07|1193.17
#2013-02-08|1193.57
#2013-02-11|1185.24
#2013-02-12|1201.46
#2013-02-13|1206.17
#2013-02-14|1193.45
#2013-02-15|1189.64
#2013-02-18|1177.16
#2013-02-19|1188.43
#2013-02-20|1179.19
#2013-02-21|1157.10
#2013-02-22|1151.08
#2013-02-25|1155.23
#2013-02-26|1137.08
#2013-02-27|1162.62
#2013-02-28|1160.05
#2013-03-01|1138.05
#2013-03-04|1126.20
#2013-03-05|1147.72
#2013-03-06|1137.94
#2013-03-07|1142.56
#2013-03-08|1146.98
#2013-03-11| .
#2013-03-12|1151.09
#2013-03-13|1139.93
#2013-03-14|1154.30
#2013-03-15|1159.00
#2013-03-18|1134.75
#2013-03-19|1116.22
#2013-03-20|1124.61
#2013-03-21|1111.12
#2013-03-22|1104.74
#2013-03-25|1093.59
#2013-03-26|1086.92
#2013-03-27|1069.58
#2013-03-28|1083.25
#2013-03-29| .
#2013-04-01|1083.75
#2013-04-02|1081.63
#2013-04-03|1074.20
#2013-04-04|1063.31
#2013-04-05|1080.88
#2013-04-08|1074.13
#2013-04-09|1081.20
#2013-04-10|1103.65
#2013-04-11|1098.43
#2013-04-12|1081.63
#2013-04-15|1073.28
#2013-04-16|1071.19
#2013-04-17|1044.54
#2013-04-18|1057.45
#2013-04-19|1063.68
#2013-04-22|1066.34
#2013-04-23|1072.81
#2013-04-24|1093.28
#2013-04-25|1094.54
#2013-04-26|1097.76
#2013-04-29|1111.75
#2013-04-30|1113.71
#2013-05-01|1114.47
#2013-05-02|1105.05
#2013-05-03|1125.36
#2013-05-06|1139.47
#2013-05-07|1156.32
#2013-05-08|1178.69
#2013-05-09|1169.67
#2013-05-10|1174.44
#2013-05-13|1176.65
#2013-05-14|1167.85
#2013-05-15|1166.83
#2013-05-16|1172.82
#2013-05-17|1161.05
#2013-05-20|1149.71
#2013-05-21|1159.14
#2013-05-22|1171.45
#2013-05-23|1163.57
#2013-05-24|1159.19
#2013-05-27|1174.57
#2013-05-28|1176.53
#2013-05-29|1182.47
#2013-05-30|1185.12
#2013-05-31|1164.16
#2013-06-03|1165.97
#2013-06-04|1171.19
#2013-06-05|1168.76
#2013-06-06|1169.56
#2013-06-07|1173.47
#2013-06-10|1171.94
#2013-06-11|1168.38
#2013-06-12|1169.82
#2013-06-13|1155.32
#2013-06-14|1167.94
#2013-06-17|1175.98
#2013-06-18|1189.51
#2013-06-19|1187.75
#2013-06-20|1134.54
#2013-06-21|1115.59
#2013-06-24|1107.10
#2013-06-25|1118.31
#2013-06-26|1128.73
#2013-06-27|1132.03
#2013-06-28|1134.93
#2013-07-01|1151.60
#2013-07-02|1151.79
#2013-07-03|1138.32
#2013-07-04|1145.34
#2013-07-05|1126.85
#2013-07-08|1131.52
#2013-07-09|1140.72
#2013-07-10|1153.59
#2013-07-11|1179.39
#2013-07-12|1160.00
#2013-07-15|1161.44
#2013-07-16|1172.99
#2013-07-17|1163.23
#2013-07-18|1180.46
#2013-07-19|1179.70
#2013-07-22|1196.90
#2013-07-23|1226.95
#2013-07-24|1227.52
#2013-07-25|1222.07
#2013-07-26|1225.23
#2013-07-29|1250.62
#2013-07-30|1260.63
#2013-07-31|1264.20
#2013-08-01|1266.54
#2013-08-02|1270.79
#2013-08-05|1261.92
#2013-08-06|1259.72
#2013-08-07|1265.98
#2013-08-08|1277.81
#2013-08-09|1287.05
#2013-08-12|1283.86
#2013-08-13|1286.90
#2013-08-14|1306.66
#2013-08-15|1298.70
#2013-08-16|1307.45
#2013-08-19|1318.28
#2013-08-20|1309.20
#2013-08-21|1302.32
#2013-08-22|1310.78
#2013-08-23|1320.90
#2013-08-26|1321.84
#2013-08-27|1297.28
#2013-08-28|1287.55
#2013-08-29|1278.50
#2013-08-30|1268.11
#2013-09-02|1281.27
#2013-09-03|1290.36
#2013-09-04|1291.79
#2013-09-05|1286.46
#2013-09-06|1294.64
#2013-09-09|1307.61
#2013-09-10|1328.35
#2013-09-11|1339.07
#2013-09-12|1339.34
#2013-09-13|1334.20
#2013-09-16|1367.97
#2013-09-17|1360.62
#2013-09-18|1377.24
#2013-09-19|1416.92
#2013-09-20|1414.35
#2013-09-23|1397.60
#2013-09-24|1393.56
#2013-09-25|1401.82
#2013-09-26|1402.02
#2013-09-27|1400.97
#2013-09-30|1403.01
#2013-10-01|1418.10
#2013-10-02|1458.92
#2013-10-03|1459.11
#2013-10-04|1451.79
#2013-10-07|1452.42
#2013-10-08|1449.41
#2013-10-09|1443.36
#2013-10-10|1458.79
#2013-10-11|1489.95
#2013-10-14|1496.37
#2013-10-15|1520.52
#2013-10-16|1504.67
#2013-10-17|1537.86
#2013-10-18|1550.75
#2013-10-21|1569.11
#2013-10-22|1573.67
#2013-10-23|1558.91
#2013-10-24|1558.27
#2013-10-25|1545.17
#2013-10-28|1529.36
#2013-10-29|1526.66
#2013-10-30|1528.49
#2013-10-31|1516.38
#2013-11-01|1501.27
#2013-11-04|1527.77
#2013-11-05|1521.99
#2013-11-06|1541.24
#2013-11-07|1541.02
#2013-11-08|1526.43
#2013-11-11|1547.99
#2013-11-12|1530.11
#2013-11-13|1503.80
#2013-11-14|1510.25
#2013-11-15|1510.09
#2013-11-18|1516.85
#2013-11-19|1494.93
#2013-11-20|1456.61
#2013-11-21|1460.96
#2013-11-22|1475.99
#2013-11-25|1476.44
#2013-11-26|1477.55
#2013-11-27|1482.77
#2013-11-28|1513.70
#2013-11-29|1537.39
#2013-12-02|1505.52
#2013-12-03|1483.56
#2013-12-04|1461.50
#2013-12-05|1477.52
#2013-12-06|1476.88
#2013-12-09|1485.92
#2013-12-10|1496.07
#2013-12-11|1480.93
#2013-12-12|1459.47
#2013-12-13|1454.17
#2013-12-16|1460.91
#2013-12-17|1461.17
#2013-12-18|1465.24
#2013-12-19|1466.01
#2013-12-20|1478.63
#2013-12-23|1499.72
#2013-12-24|1491.04
#2013-12-25|1491.04
#2013-12-26|1493.82
#2013-12-27|1520.61
#2013-12-30|1533.74
#2013-12-31|1516.35
#2014-01-01|1516.35
#2014-01-02|1484.08
#2014-01-03|1480.68
#2014-01-06|1503.40
#2014-01-07|1512.69
#2014-01-08|1510.85
#2014-01-09|1487.43
#2014-01-10|1510.50
#2014-01-13|1545.15
#2014-01-14|1548.21
#2014-01-15|1551.35
#2014-01-16|1557.86
#2014-01-17|1569.82
#2014-01-20|1557.08
#2014-01-21|1529.58
#2014-01-22|1507.06
#2014-01-23|1527.73
#2014-01-24|1495.01
#2014-01-27|1477.88
#2014-01-28|1502.38
#2014-01-29|1492.55
#2014-01-30|1481.48
#2014-01-31|1478.24
#2014-02-03|1461.87
#2014-02-04|1459.82
#2014-02-05|1465.85
#2014-02-06|1490.97
#2014-02-07|1498.68
#2014-02-10|1488.01
#2014-02-11|1487.60
#2014-02-12|1484.41
#2014-02-13|1510.21
#2014-02-14|1525.53
#2014-02-17|1534.21
#2014-02-18|1541.82
#2014-02-19|1564.01
#2014-02-20|1547.62
#2014-02-21|1564.51
#2014-02-24|1566.38
#2014-02-25|1564.11
#2014-02-26|1535.82
#2014-02-27|1542.89
#2014-02-28|1569.21
#2014-03-03|1540.14
#2014-03-04|1555.10
#2014-03-05|1564.79
#2014-03-06|1586.48
#2014-03-07|1587.28
#2014-03-10|1564.71
#2014-03-11|1584.56
#2014-03-12|1587.37
#2014-03-13|1586.88
#2014-03-14|1568.79
#2014-03-17|1583.94
#2014-03-18|1595.06
#2014-03-19|1607.28
#2014-03-20|1578.19
#2014-03-21|1605.48
#2014-03-24|1583.62
#2014-03-25|1594.43
#2014-03-26|1612.81
#2014-03-27|1601.15
#2014-03-28|1636.84
#2014-03-31|1632.13
#2014-04-01|1649.86
#2014-04-02|1647.86
#2014-04-03|1654.02
#2014-04-04|1665.01
#2014-04-07|1673.79
#2014-04-08|1671.41
#2014-04-09|1684.68
#2014-04-10|1685.39
#2014-04-11|1660.87
#2014-04-14|1639.69
#2014-04-15|1636.96
#2014-04-16|1652.63
#2014-04-17|1681.36
#2014-04-18|1678.89
#2014-04-21|1677.53
#2014-04-22|1703.82
#2014-04-23|1713.27
#2014-04-24|1712.95
#2014-04-25|1708.32
#2014-04-28|1699.82
#2014-04-29|1701.89
#2014-04-30|1719.17
#2014-05-01|1719.17
#2014-05-02|1721.05
#2014-05-05|1730.59
#2014-05-06|1737.50
#2014-05-07|1745.45
#2014-05-08|1757.91
#2014-05-09|1729.38
#2014-05-12|1740.52
#2014-05-13|1737.16
#2014-05-14|1734.80
#2014-05-15|1702.50
#2014-05-16|1668.82
#2014-05-19|1684.17
#2014-05-20|1673.11
#2014-05-21|1660.94
#2014-05-22|1667.00
#2014-05-23|1686.29
#2014-05-26|1683.92
#2014-05-27|1689.09
#2014-05-28|1681.68
#2014-05-29|1688.06
#2014-05-30|1698.52
#2014-06-02|1713.54
#2014-06-03|1701.36
#2014-06-04|1711.44
#2014-06-05|1703.53
#2014-06-06|1732.79
#2014-06-09|1750.95
#2014-06-10|1773.58
#2014-06-11|1721.81
#2014-06-12|1715.21
#2014-06-13|1720.26
#2014-06-16|1712.13
#2014-06-17|1736.05
#2014-06-18|1756.17
#2014-06-19|1821.79
#2014-06-20|1821.38
#2014-06-23|1803.09
#2014-06-24|1783.28
#2014-06-25|1780.50
#2014-06-26|1764.82
#2014-06-27|1775.49
#2014-06-30|1766.32
#2014-07-01|1780.17
#2014-07-02|1797.48
#2014-07-03|1804.34
#2014-07-04|1783.26
#2014-07-07|1773.50
#2014-07-08|1747.77
#2014-07-09|1748.66
#2014-07-10|1705.08
#2014-07-11|1718.42
#2014-07-14|1762.77
#2014-07-15|1733.78
#2014-07-16|1752.18
#2014-07-17|1748.85
#2014-07-18|1726.22
#2014-07-21|1726.32
#2014-07-22|1731.99
#2014-07-23|1732.04
#2014-07-24|1753.91
#2014-07-25|1750.79
#2014-07-28|1753.93
#2014-07-29|1748.42
#2014-07-30|1716.10
#2014-07-31|1693.22
#2014-08-01|1679.65
#2014-08-04|1677.99
#2014-08-05|1656.85
#2014-08-06|1636.48
#2014-08-07|1605.12
#2014-08-08|1603.40
#2014-08-11|1612.24
#2014-08-12|1616.43
#2014-08-13|1614.52
#2014-08-14|1614.97
#2014-08-15|1611.22
#2014-08-18|1622.81
#2014-08-19|1627.14
#2014-08-20|1618.97
#2014-08-21|1634.07
#2014-08-22|1612.35
#2014-08-25|1633.03
#2014-08-26|1649.48
#2014-08-27|1648.58
#2014-08-28|1642.52
#2014-08-29|1634.83
#2014-09-01|1627.18
#2014-09-02|1621.27
#2014-09-03|1636.60
#2014-09-04|1655.68
#2014-09-05|1705.30
#2014-09-08|1718.22
#2014-09-09|1710.13
#2014-09-10|1724.09
#2014-09-11|1723.68
#2014-09-12|1719.56
#2014-09-15|1724.59
#2014-09-16|1718.85
#2014-09-17|1743.49
#2014-09-18|1742.73
#2014-09-19|1711.59
#2014-09-22|1677.89
#2014-09-23|1654.75
#2014-09-24|1634.14
#2014-09-25|1599.30
#2014-09-26|1585.04
#2014-09-29|1564.69
#2014-09-30|1569.33
#2014-10-01|1543.07
#2014-10-02|1487.20
#2014-10-03|1488.91
#2014-10-06|1507.19
#2014-10-07|1490.86
#2014-10-08|1458.48
#2014-10-09|1448.59
#2014-10-10|1405.22
#2014-10-13|1430.88
#2014-10-14|1430.80
#2014-10-15|1395.50
#2014-10-16|1382.61
#2014-10-17|1418.92
#2014-10-20|1413.39
#2014-10-21|1443.83
#2014-10-22|1473.03
#2014-10-23|1468.12
#2014-10-24|1478.38
#2014-10-27|1446.45
#2014-10-28|1486.54
#2014-10-29|1475.49
#2014-10-30|1479.46
#2014-10-31|1501.42
#2014-11-03|1498.32
#2014-11-04|1471.83
#2014-11-05|1437.41
#2014-11-06|1423.17
#2014-11-07|1425.69
#2014-11-10|1431.38
#2014-11-11|1444.00
#2014-11-12|1436.83
#2014-11-13|1434.54
#2014-11-14|1425.58
#2014-11-17|1442.89
#2014-11-18|1485.96
#2014-11-19|1506.24
#2014-11-20|1492.27
#2014-11-21|1528.60
#2014-11-24|1539.14
#2014-11-25|1536.63
#2014-11-26|1533.90
#2014-11-27|1538.77
#2014-11-28|1516.30
#2014-12-01|1516.16
#2014-12-02|1510.93
#2014-12-03|1526.16
#2014-12-04|1515.23
#2014-12-05|1515.17
#2014-12-08|1512.46
#2014-12-09|1499.53
#2014-12-10|1486.89
#2014-12-11|1458.37
#2014-12-12|1434.50
#2014-12-15|1383.17
#2014-12-16|1409.99
#2014-12-17|1443.73
#2014-12-18|1480.39
#2014-12-19|1490.13
#2014-12-22|1501.31
#2014-12-23|1518.98
#2014-12-24|1521.71
#2014-12-25|1521.71
#2014-12-26|1519.34
#2014-12-29|1509.63
#2014-12-30|1493.62
#2014-12-31|1486.18
#2015-01-01|1486.18
#2015-01-02|1492.90
#2015-01-05|1460.75
#2015-01-06|1450.03
#2015-01-07|1423.68
#2015-01-08|1442.96
#2015-01-09|1456.54
#2015-01-12|1454.28
#2015-01-13|1464.26
#2015-01-14|1408.75
#2015-01-15|1388.92
#2015-01-16|1387.60
#2015-01-19|1415.99
#2015-01-20|1423.25
#2015-01-21|1428.41
#2015-01-22|1434.42
#2015-01-23|1431.71
#2015-01-26|1463.02
#2015-01-27|1460.05
#2015-01-28|1463.04
#2015-01-29|1468.22
#2015-01-30|1471.97
#2015-02-02|1457.25
#2015-02-03|1493.68
#2015-02-04|1500.22
#2015-02-05|1510.64
#2015-02-06|1488.43
#2015-02-09|1477.84
#2015-02-10|1485.82
#2015-02-11|1471.37
#2015-02-12|1521.27
#2015-02-13|1595.73
#2015-02-16|1609.92
#2015-02-17|1607.20
#2015-02-18|1608.17
#2015-02-19|1619.90
#2015-02-20|1626.16
#2015-02-23|1631.40
#2015-02-24|1638.30
#2015-02-25|1628.46
#2015-02-26|1631.25
#2015-02-27|1602.81
#2015-03-02|1592.02
#2015-03-03|1562.34
#2015-03-04|1530.80
#2015-03-05|1571.53
#2015-03-06|1614.70
#2015-03-09|1625.93
#2015-03-10|1598.65
#2015-03-11|1626.27
#2015-03-12|1642.52
#2015-03-13|1629.40
#2015-03-16|1649.73
#2015-03-17|1621.98
#2015-03-18|1617.11
#2015-03-19|1603.24
#2015-03-20|1649.76
#2015-03-23|1692.23
#2015-03-24|1705.55
#2015-03-25|1725.79
#2015-03-26|1677.02
#2015-03-27|1670.33
#2015-03-30|1690.86
#2015-03-31|1668.30
#2015-04-01|1674.56
#2015-04-02|1699.95
#2015-04-03|1716.30
#2015-04-06|1723.53
#2015-04-07|1701.75
#2015-04-08|1693.07
#2015-04-09|1676.08
#2015-04-10|1658.49
#2015-04-13|1673.15
#2015-04-14|1691.11
#2015-04-15|1701.28
#2015-04-16|1661.63
#2015-04-17|1622.88
#2015-04-20|1630.94
#2015-04-21|1626.98
#2015-04-22|1621.75
#2015-04-23|1617.19
#2015-04-24|1587.94
#2015-04-27|1599.87
#2015-04-28|1601.81
#2015-04-29|1574.20
#2015-04-30|1567.85
#2015-05-01|1570.23
#2015-05-04|1596.88
#2015-05-05|1598.31
#2015-05-06|1635.38
#2015-05-07|1626.87
#2015-05-08|1637.44
#2015-05-11|1610.49
#2015-05-12|1606.87
#2015-05-13|1651.70
#2015-05-14|1678.62
#2015-05-15|1681.46
#2015-05-18|1656.66
#2015-05-19|1637.71
#2015-05-20|1642.94
#2015-05-21|1648.63
#2015-05-22|1631.84
#2015-05-25|1587.99
#2015-05-26|1593.01
#2015-05-27|1607.45
#2015-05-28|1624.47
#2015-05-29|1601.81
#2015-06-01|1585.56
#2015-06-02|1629.00
#2015-06-03|1654.91
#2015-06-04|1626.34
#2015-06-05|1589.97
#2015-06-08|1573.08
#2015-06-09|1604.93
#2015-06-10|1650.62
#2015-06-11|1640.73
#2015-06-12|1608.80
#2015-06-15|1575.55
#2015-06-16|1560.12
#2015-06-17|1552.67
#2015-06-18|1577.55
#2015-06-19|1588.38
#2015-06-22|1615.59
#2015-06-23|1634.25
#2015-06-24|1608.22
#2015-06-25|1599.72
#2015-06-26|1599.93
#2015-06-29|1523.79
#2015-06-30|1492.14
#2015-07-01|1506.27
#2015-07-02|1485.05
#2015-07-03|1471.02
#2015-07-06|1448.16
#2015-07-07|1371.30
#2015-07-08|1380.79
#2015-07-09|1407.29
#2015-07-10|1453.99
#2015-07-13|1474.27
#2015-07-14|1458.44
#2015-07-15|1412.52
#2015-07-16|1426.49
#2015-07-17|1418.08
#2015-07-20|1433.43
#2015-07-21|1456.58
#2015-07-22|1434.81
#2015-07-23|1436.73
#2015-07-24|1422.13
#2015-07-27|1408.63
#2015-07-28|1419.36
#2015-07-29|1432.89
#2015-07-30|1406.88
#2015-07-31|1410.15
#2015-08-03|1400.69
#2015-08-04|1399.33
#2015-08-05|1419.57
#2015-08-06|1439.58
#2015-08-07|1432.04
#2015-08-10|1448.42
#2015-08-11|1428.78
#2015-08-12|1392.48
#2015-08-13|1397.22
#2015-08-14|1383.28
#2015-08-17|1367.84
#2015-08-18|1357.46
#2015-08-19|1328.12
#2015-08-20|1327.68
#2015-08-21|1306.75
#2015-08-24|1263.28
#2015-08-25|1267.94
#2015-08-26|1241.49
#2015-08-27|1286.60
#2015-08-28|1327.53
#2015-08-31|1313.89
#2015-09-01|1276.78
#2015-09-02|1256.12
#2015-09-03|1295.43
#2015-09-04|1260.69
#2015-09-07|1263.98
#2015-09-08|1238.81
#2015-09-09|1272.17
#2015-09-10|1274.11
#2015-09-11|1248.32
#2015-09-14|1221.14
#2015-09-15|1230.94
#2015-09-16|1260.27
#2015-09-17|1270.58
#2015-09-18|1239.48
#2015-09-21|1216.82
#2015-09-22|1130.74
#2015-09-23|1123.02
#2015-09-24|1116.30
#2015-09-25|1132.22
#2015-09-28|1088.03
#2015-09-29|1105.73
#2015-09-30|1103.85
#2015-10-01|1102.77
#2015-10-02|1133.40
#2015-10-05|1192.21
#2015-10-06|1203.53
#2015-10-07|1237.43
#2015-10-08|1266.17
#2015-10-09|1303.42
#2015-10-12|1284.63
#2015-10-13|1267.33
#2015-10-14|1287.10
#2015-10-15|1293.69
#2015-10-16|1319.42
#2015-10-19|1324.77
#2015-10-20|1324.40
#2015-10-21|1307.02
#2015-10-22|1311.62
#2015-10-23|1341.32
#2015-10-26|1345.82
#2015-10-27|1288.38
#2015-10-28|1310.86
#2015-10-29|1290.94
#2015-10-30|1292.95
#2015-11-02|1322.26
#2015-11-03|1354.58
#2015-11-04|1316.59
#2015-11-05|1308.27
#2015-11-06|1327.53
#2015-11-09|1326.31
#2015-11-10|1302.77
#2015-11-11|1325.78
#2015-11-12|1278.07
#2015-11-13|1276.62
#2015-11-16|1277.28
#2015-11-17|1292.28
#2015-11-18|1307.58
#2015-11-19|1318.97
#2015-11-20|1302.45
#2015-11-23|1280.33
#2015-11-24|1275.58
#2015-11-25|1253.15
#2015-11-26|1267.75
#2015-11-27|1278.33
#2015-11-30|1291.25
#2015-12-01|1290.12
#2015-12-02|1274.72
#2015-12-03|1271.30
#2015-12-04|1280.95
#2015-12-07|1266.84
#2015-12-08|1228.69
#2015-12-09|1250.87
#2015-12-10|1243.75
#2015-12-11|1225.91
#2015-12-14|1198.40
#2015-12-15|1196.75
#2015-12-16|1199.74
#2015-12-17|1213.81
#2015-12-18|1216.18
#2015-12-21|1198.55
#2015-12-22|1217.27
#2015-12-23|1279.36
#2015-12-24|1292.96
#2015-12-25|1292.96
#2015-12-28|1274.77
#2015-12-29|1270.07
#2015-12-30|1279.75
#2015-12-31|1250.02
#2016-01-01|1250.02
#2016-01-04|1210.48
#2016-01-05|1221.83
#2016-01-06|1183.58
#2016-01-07|1154.19
#2016-01-08|1167.38
#2016-01-11|1138.20
#2016-01-12|1112.20
#2016-01-13|1115.41
#2016-01-14|1109.37
#2016-01-15|1072.33
#2016-01-18|1033.72
#2016-01-19|1030.00
#2016-01-20| 977.89
#2016-01-21|1006.08
#2016-01-22|1035.35
#2016-01-25|1048.78
#2016-01-26|1087.30
#2016-01-27|1074.90
#2016-01-28|1110.07
#2016-01-29|1109.42
#2016-02-01|1111.20
#2016-02-02|1085.54
#2016-02-03|1118.14
#2016-02-04|1192.80
#2016-02-05|1196.40
#2016-02-08|1145.71
#2016-02-09|1122.99
#2016-02-10|1113.38
#2016-02-11|1090.70
#2016-02-12|1165.41
#2016-02-15|1220.61
#2016-02-16|1211.41
#2016-02-17|1247.21
#2016-02-18|1232.48
#2016-02-19|1227.93
#2016-02-22|1263.52
#2016-02-23|1238.44
#2016-02-24|1211.59
#2016-02-25|1211.61
#2016-02-26|1226.33
#2016-02-29|1243.23
#2016-03-01|1247.03
#2016-03-02|1234.50
#2016-03-03|1244.98
#2016-03-04|1289.47
#2016-03-07|1301.01
#2016-03-08|1297.95
#2016-03-09|1271.57
#2016-03-10|1259.87
#2016-03-11|1303.39
#2016-03-14|1311.96
#2016-03-15|1295.24
#2016-03-16|1286.52
#2016-03-17|1344.62
#2016-03-18|1368.20
#2016-03-21|1351.88
#2016-03-22|1342.09
#2016-03-23|1336.10
#2016-03-24|1325.25
#2016-03-25|1325.25
#2016-03-28|1331.37
#2016-03-29|1316.32
#2016-03-30|1369.54
#2016-03-31|1369.81
#2016-04-01|1346.97
#2016-04-04|1345.41
#2016-04-05|1326.71
#2016-04-06|1317.58
#2016-04-07|1291.03
#2016-04-08|1328.87
#2016-04-11|1346.26
#2016-04-12|1343.26
#2016-04-13|1389.11
#2016-04-14|1375.45
#2016-04-15|1378.51
#2016-04-18|1381.20
#2016-04-19|1398.16
#2016-04-20|1389.29
#2016-04-21|1399.02
#2016-04-22|1397.56
#2016-04-25|1387.85
#2016-04-26|1359.59
#2016-04-27|1344.13
#2016-04-28|1337.23
#2016-04-29|1345.41
#2016-05-02|1328.86
#2016-05-03|1308.98
#2016-05-04|1324.57
#2016-05-05|1319.42
#2016-05-06|1323.81
#2016-05-09|1289.18
#2016-05-10|1281.12
#2016-05-11|1299.84
#2016-05-12|1286.58
#2016-05-13|1285.52
#2016-05-16|1301.11
#2016-05-17|1313.18
#2016-05-18|1305.40
#2016-05-19|1257.06
#2016-05-20|1264.64
#2016-05-23|1273.68
#2016-05-24|1288.65
#2016-05-25|1296.13
#2016-05-26|1316.24
#2016-05-27|1297.18
#2016-05-30|1303.88
#2016-05-31|1315.19
#2016-06-01|1313.11
#2016-06-02|1346.91
#2016-06-03|1345.87
#2016-06-06|1350.38
#2016-06-07|1362.00
#2016-06-08|1369.71
#2016-06-09|1358.79
#2016-06-10|1297.05
#2016-06-13|1266.88
#2016-06-14|1227.87
#2016-06-15|1239.41
#2016-06-16|1190.72
#2016-06-17|1264.53
#2016-06-20|1307.73
#2016-06-21|1269.69
#2016-06-22|1262.86
#2016-06-23|1312.67
#2016-06-24|1222.68
#2016-06-27|1158.20
#2016-06-28|1220.39
#2016-06-29|1251.40
#2016-06-30|1263.97
#2016-07-01|1314.05
#2016-07-04|1332.36
#2016-07-05|1290.33
#2016-07-06|1271.75
#2016-07-07|1295.83
#2016-07-08|1324.46
#2016-07-11|1353.43
#2016-07-12|1393.84
#2016-07-13|1416.12
#2016-07-14|1433.88
#2016-07-15|1409.75
#2016-07-18|1410.97
#2016-07-19|1390.48
#2016-07-20|1388.65
#2016-07-21|1394.68
#2016-07-22|1378.73
#2016-07-25|1386.90
#2016-07-26|1402.85
#2016-07-27|1403.00
#2016-07-28|1442.54
#2016-07-29|1474.62
#2016-08-01|1454.63
#2016-08-02|1427.94
#2016-08-03|1425.37
#2016-08-04|1449.61
#2016-08-05|1444.31
#2016-08-08|1451.06
#2016-08-09|1457.07
#2016-08-10|1457.36
#2016-08-11|1466.73
#2016-08-12|1452.96
#2016-08-15|1466.36
#2016-08-16|1475.73
#2016-08-17|1459.58
#2016-08-18|1484.17
#2016-08-19|1472.26
#2016-08-22|1461.48
#2016-08-23|1472.47
#2016-08-24|1460.65
#2016-08-25|1449.76
#2016-08-26|1465.77
#2016-08-29|1426.72
#2016-08-30|1414.63
#2016-08-31|1400.01
#2016-09-01|1413.11
#2016-09-02|1426.40
#2016-09-05|1441.26
#2016-09-06|1440.33
#2016-09-07|1466.33
#2016-09-08|1471.53
#2016-09-09|1447.31
#2016-09-12|1411.73
#2016-09-13|1403.83
#2016-09-14|1403.53
#2016-09-15|1404.70
#2016-09-16|1393.69
#2016-09-19|1413.68
#2016-09-20|1391.16
#2016-09-21|1401.87
#2016-09-22|1434.16
#2016-09-23|1422.09
#2016-09-26|1431.65
#2016-09-27|1418.69
#2016-09-28|1432.94
#2016-09-29|1441.42
#2016-09-30|1435.21
#2016-10-03|1416.39
#2016-10-04|1426.52
#2016-10-05|1428.60
#2016-10-06|1411.26
#2016-10-07|1405.50
#2016-10-10|1405.38
#2016-10-11|1384.92
#2016-10-12|1369.41
#2016-10-13|1363.09
#2016-10-14|1364.29
#2016-10-17|1359.73
#2016-10-18|1366.63
#2016-10-19|1369.02
#2016-10-20|1369.73
#2016-10-21|1381.89
#2016-10-24|1393.61
#2016-10-25|1400.65
#2016-10-26|1402.82
#2016-10-27|1379.46
#2016-10-28|1369.92
#2016-10-31|1373.70
#2016-11-01|1369.44
#2016-11-02|1347.68
#2016-11-03|1332.76
#2016-11-04|1323.18
#2016-11-07|1324.82
#2016-11-08|1328.36
#2016-11-09|1365.48
#2016-11-10|1380.43
#2016-11-11|1374.53
#2016-11-14|1394.53
#2016-11-15|1395.44
#2016-11-16|1386.40
#2016-11-17|1374.52
#2016-11-18|1359.13
#2016-11-21|1378.08
#2016-11-22|1402.65
#2016-11-23|1407.85
#2016-11-24|1426.60
#2016-11-25|1422.94
#2016-11-28|1408.41
#2016-11-29|1400.93
#2016-11-30|1403.01
#2016-12-01|1412.41
#2016-12-02|1396.80
#2016-12-05|1414.22
#2016-12-06|1451.81
#2016-12-07|1480.72
#2016-12-08|1484.98
#2016-12-09|1463.84
#2016-12-12|1483.07
#2016-12-13|1503.53
#2016-12-14|1520.51
#2016-12-15|1480.15
#2016-12-16|1493.79
#2016-12-19|1484.77
#2016-12-20|1463.75
#2016-12-21|1465.58
#2016-12-22|1472.61
#2016-12-23|1479.40
#2016-12-26|1479.40
#2016-12-27|1478.43
#2016-12-28|1471.97
#2016-12-29|1487.89
#2016-12-30|1492.22
#2017-01-02|1503.81
#2017-01-03|1499.34
#2017-01-04|1509.29
#2017-01-05|1523.85
#2017-01-06|1520.10
#2017-01-09|1511.49
#2017-01-10|1528.99
#2017-01-11|1534.30
#2017-01-12|1497.92
#2017-01-13|1511.82
#2017-01-16|1520.94
#2017-01-17|1516.62
#2017-01-18|1522.96
#2017-01-19|1510.21
#2017-01-20|1525.61
#2017-01-23|1530.47
#2017-01-24|1558.25
#2017-01-25|1567.04
#2017-01-26|1549.59
#2017-01-27|1552.57
#2017-01-30|1529.92
#2017-01-31|1550.84
#2017-02-01|1559.68
#2017-02-02|1622.90
#2017-02-03|1622.53
#2017-02-06|1608.92
#2017-02-07|1609.21
#2017-02-08|1618.72
#2017-02-09|1616.26
#2017-02-10|1623.87
#2017-02-13|1637.56
#2017-02-14|1627.79
#2017-02-15|1625.26
#2017-02-16|1637.81
#2017-02-17|1628.41
#2017-02-20|1639.03
#2017-02-21|1636.31
#2017-02-22|1623.93
#2017-02-23|1619.23
#2017-02-24|1596.94
#2017-02-27|1616.52
#2017-02-28|1620.09
#2017-03-01|1657.66
#2017-03-02|1645.03
#2017-03-03|1668.34
#2017-03-06|1661.58
#2017-03-07|1639.01
#2017-03-08|1623.09
#2017-03-09|1617.14
#2017-03-10|1624.03
#2017-03-13|1638.36
#2017-03-14|1627.02
#2017-03-15|1648.85
#2017-03-16|1679.89
#2017-03-17|1694.03
#2017-03-20|1686.72
#2017-03-21|1671.73
#2017-03-22|1658.29
#2017-03-23|1646.10
#2017-03-24|1649.75
#2017-03-27|1638.77
#2017-03-28|1655.91
#2017-03-29|1649.70
#2017-03-30|1652.26
#2017-03-31|1640.55
#2017-04-03|1643.37
#2017-04-04|1626.69
#2017-04-05|1660.40
#2017-04-06|1664.72
#2017-04-07|1675.76
#2017-04-10|1675.73
#2017-04-11|1675.06
#2017-04-12|1644.00
#2017-04-13|1651.53
#2017-04-14|1651.53
#2017-04-17|1657.52
#2017-04-18|1622.73
#2017-04-19|1642.18
#2017-04-20|1653.87
#2017-04-21|1622.80
#2017-04-24|1689.28
#2017-04-25|1731.71
#2017-04-26|1735.30
#2017-04-27|1693.10
#2017-04-28|1700.68
#2017-05-01|1705.06
#2017-05-02|1704.07
#2017-05-03|1687.67
#2017-05-04|1694.31
#2017-05-05|1714.09
#2017-05-08|1704.31
#2017-05-09|1702.64
#2017-05-10|1685.20
#2017-05-11|1672.60
#2017-05-12|1666.37
#2017-05-15|1722.47
#2017-05-16|1748.70
#2017-05-17|1727.18
#2017-05-18|1704.08
#2017-05-19|1744.47
#2017-05-22|1753.73
#2017-05-23|1767.12
#2017-05-24|1774.20
#2017-05-25|1791.12
#2017-05-26|1790.26
#2017-05-29|1802.20
#2017-05-30|1808.66
#2017-05-31|1798.48
#2017-06-01|1804.02
#2017-06-02|1802.85
#2017-06-05|1795.28
#2017-06-06|1791.90
#2017-06-07|1785.82
#2017-06-08|1772.23
#2017-06-09|1782.03
#2017-06-12|1772.53
#2017-06-13|1784.06
#2017-06-14|1779.43
#2017-06-15|1722.08
#2017-06-16|1726.79
#2017-06-19|1739.21
#2017-06-20|1714.37
#2017-06-21|1733.71
#2017-06-22|1742.03
#2017-06-23|1769.27
#2017-06-26|1763.64
#2017-06-27|1801.05
#2017-06-28|1818.47
#2017-06-29|1803.20
#2017-06-30|1798.58
#2017-07-03|1809.71
#2017-07-04|1811.41
#2017-07-05|1808.07
#2017-07-06|1798.99
#2017-07-07|1786.56
#2017-07-10|1789.08
#2017-07-11|1807.74
#2017-07-12|1796.36
#2017-07-13|1796.04
#2017-07-14|1822.73
#2017-07-17|1833.96
#2017-07-18|1829.19
#2017-07-19|1819.42
#2017-07-20|1844.81
#2017-07-21|1819.10
#2017-07-24|1805.86
#2017-07-25|1802.93
#2017-07-26|1795.79
#2017-07-27|1802.58
#2017-07-28|1803.23
#2017-07-31|1803.34
#2017-08-01|1799.39
#2017-08-02|1790.29
#2017-08-03|1795.66
#2017-08-04|1794.89
#2017-08-07|1808.37
#2017-08-08|1819.90
#2017-08-09|1818.16
#2017-08-10|1811.07
#2017-08-11|1759.58
#2017-08-14|1777.49
#2017-08-15|1749.70
#2017-08-16|1793.52
#2017-08-17|1808.39
#2017-08-18|1802.34
#2017-08-21|1819.41
#2017-08-22|1846.26
#2017-08-23|1850.68
#2017-08-24|1850.76
#2017-08-25|1870.39
#2017-08-28|1875.53
#2017-08-29|1852.54
#2017-08-30|1887.46
#2017-08-31|1894.44
#2017-09-01|1900.06
#2017-09-04|1910.40
#2017-09-05|1908.05
#2017-09-06|1918.57
#2017-09-07|1931.31
#2017-09-08|1923.01
#2017-09-11|1962.05
#2017-09-12|1950.85
#2017-09-13|1941.33
#2017-09-14|1923.13
#2017-09-15|1928.99
#2017-09-18|1956.34
#2017-09-19|1977.37
#2017-09-20|1991.67
#2017-09-21|1955.69
#2017-09-22|1971.08
#2017-09-25|1933.11
#2017-09-26|1930.66
#2017-09-27|1929.66
#2017-09-28|1966.15
#2017-09-29|1987.44
#2017-10-02|1954.63
#2017-10-03|1968.09
#2017-10-04|1925.71
#2017-10-05|1937.21
#2017-10-06|1930.37
#2017-10-09|1937.90
#2017-10-10|1920.36
#2017-10-11|1971.11
#2017-10-12|1977.00
#2017-10-13|1984.83
#2017-10-16|1987.93
#2017-10-17|1976.05
#2017-10-18|1990.73
#2017-10-19|1983.14
#2017-10-20|1998.03
#2017-10-23|2006.22
#2017-10-24|2046.75
#2017-10-25|2018.47
#2017-10-26|2000.30
#2017-10-27|1963.64
#2017-10-30|2019.60
#2017-10-31|2049.10
#2017-11-01|2099.27
#2017-11-02|2081.80
#2017-11-03|2044.33
#2017-11-06|2044.37
#2017-11-07|2051.21
#2017-11-08|2056.18
#2017-11-09|2022.20
#2017-11-10|2011.02
#2017-11-13|1993.40
#2017-11-14|1999.50
#2017-11-15|2004.99
#2017-11-16|2035.84
#2017-11-17|2028.68
#2017-11-20|2041.18
#2017-11-21|2063.88
#2017-11-22|2089.57
#2017-11-23|2116.84
#2017-11-24|2126.54
#2017-11-27|2115.30
#2017-11-28|2104.65
#2017-11-29|2093.33
#2017-11-30|2115.39
#2017-12-01|2082.20
#2017-12-04|2114.77
#2017-12-05|2146.88
#2017-12-06|2178.12
#2017-12-07|2173.59
#2017-12-08|2178.64
#2017-12-11|2200.85
#2017-12-12|2191.76
#2017-12-13|2199.58
#2017-12-14|2170.47
#2017-12-15|2154.22
#2017-12-18|2202.09
#2017-12-19|2214.88
#2017-12-20|2229.35
#2017-12-21|2255.40
#2017-12-22|2235.36
#2017-12-25|2235.36
#2017-12-26|2241.22
#2017-12-27|2237.74
#2017-12-28|2246.37
#2017-12-29|2240.87
#2018-01-01|2240.87
#2018-01-02|2273.47
#2018-01-03|2283.29
#2018-01-04|2325.19
#2018-01-05|2319.00
#2018-01-08|2327.11
#2018-01-09|2337.52
#2018-01-10|2333.64
#2018-01-11|2342.47
#2018-01-12|2357.01
#2018-01-15|2372.32
#2018-01-16|2334.14
#2018-01-17|2339.50
#2018-01-18|2361.02
#2018-01-19|2364.49
#2018-01-22|2372.69
#2018-01-23|2387.69
#2018-01-24|2382.47
#2018-01-25|2413.67
#2018-01-26|2384.91
#2018-01-29|2372.95
#2018-01-30|2362.28
#2018-01-31|2319.02
#2018-02-01|2307.24
#2018-02-02|2269.44
#2018-02-05|2250.10
#2018-02-06|2232.04
#2018-02-07|2234.22
#2018-02-08|2180.53
#2018-02-09|2168.64
#2018-02-12|2231.36
#2018-02-13|2210.20
#2018-02-14|2230.91
#2018-02-15|2235.05
#2018-02-16|2239.56
#2018-02-19|2295.11
#2018-02-20|2319.27
#2018-02-21|2334.34
#2018-02-22|2307.62
#2018-02-23|2290.36
#2018-02-26|2316.20
#2018-02-27|2313.27
#2018-02-28|2318.65
#2018-03-01|2304.62
#2018-03-02|2278.18
#2018-03-05|2298.38
#2018-03-06|2342.25
#2018-03-07|2373.93
#2018-03-08|2365.90
#2018-03-09|2367.12
#2018-03-12|2386.03
#2018-03-13|2407.40
#2018-03-14|2443.25
#2018-03-15|2432.67
#2018-03-16|2446.13
#2018-03-19|2426.78
#2018-03-20|2440.77
#2018-03-21|2458.82
#2018-03-22|2440.32
#2018-03-23|2399.92
#2018-03-26|2385.95
#2018-03-27|2420.37
#2018-03-28|2384.72
#2018-03-29|2377.55
#2018-03-30|2377.55
#2018-04-02|2379.68
#2018-04-03|2408.82
#2018-04-04|2376.76
#2018-04-05|2410.56
#2018-04-06|2404.97
#2018-04-09|2400.56
#2018-04-10|2419.40
#2018-04-11|2427.72
#2018-04-12|2447.64
#2018-04-13|2452.22
#2018-04-16|2464.85
#2018-04-17|2479.43
#2018-04-18|2521.91
#2018-04-19|2517.76
#2018-04-20|2516.48
#2018-04-23|2493.88
#2018-04-24|2495.51
#2018-04-25|2452.07
#2018-04-26|2446.02
#2018-04-27|2450.81
#2018-04-30|2461.48
#2018-05-01|2442.63
#2018-05-02|2473.20
#2018-05-03|2442.14
#2018-05-04|2455.06
#2018-05-07|2475.17
#2018-05-08|2463.33
#2018-05-09|2431.70
#2018-05-10|2422.26
#2018-05-11|2456.83
#2018-05-14|2448.97
#2018-05-15|2426.43
#2018-05-16|2406.20
#2018-05-17|2410.63
#2018-05-18|2426.39
#2018-05-21|2404.58
#2018-05-22|2402.34
#2018-05-23|2370.52
#2018-05-24|2349.51
#2018-05-25|2318.50
#2018-05-28|2308.93
#2018-05-29|2257.23
#2018-05-30|2294.18
#2018-05-31|2298.11
#2018-06-01|2380.69
#2018-06-04|2448.55
#2018-06-05|2436.96
#2018-06-06|2496.50
#2018-06-07|2490.40
#2018-06-08|2459.53
#2018-06-11|2484.78
#2018-06-12|2468.09
#2018-06-13|2479.99
#2018-06-14|2447.47
#2018-06-15|2419.60
#2018-06-18|2429.87
#2018-06-19|2389.11
#2018-06-20|2390.49
#2018-06-21|2379.58
#2018-06-22|2420.77
#2018-06-25|2388.26
#2018-06-26|2386.47
#2018-06-27|2392.97
#2018-06-28|2375.96
#2018-06-29|2420.08
#2018-07-02|2387.24
#2018-07-03|2407.31
#2018-07-04|2424.04
#2018-07-05|2478.59
#2018-07-06|2527.34
#2018-07-09|2532.30
#2018-07-10|2552.32
#2018-07-11|2494.77
#2018-07-12|2498.14
#2018-07-13|2491.47
#2018-07-16|2485.78
#2018-07-17|2486.45
#2018-07-18|2493.24
#2018-07-19|2465.61
#2018-07-20|2464.10
#2018-07-23|2473.04
#2018-07-24|2517.50
#2018-07-25|2533.32
#2018-07-26|2560.04
#2018-07-27|2591.10
#2018-07-30|2617.99
#2018-07-31|2604.99
#2018-08-01|2611.60
#2018-08-02|2569.18
#2018-08-03|2583.19
#2018-08-06|2581.24
#2018-08-07|2612.78
#2018-08-08|2610.64
#2018-08-09|2608.19
#2018-08-10|2570.58
#2018-08-13|2563.26
#2018-08-14|2526.12
#2018-08-15|2465.33
#2018-08-16|2497.41
#2018-08-17|2493.53
#2018-08-20|2520.20
#2018-08-21|2544.86
#2018-08-22|2564.61
#2018-08-23|2561.04
#2018-08-24|2571.79
#2018-08-27|2579.48
#2018-08-28|2592.96
#2018-08-29|2593.80
#2018-08-30|2566.53
#2018-08-31|2528.99
#2018-09-03|2527.45
#2018-09-04|2502.89
#2018-09-05|2500.30
#2018-09-06|2473.50
#2018-09-07|2464.43
#2018-09-10|2493.63
#2018-09-11|2496.56
#2018-09-12|2519.98
#2018-09-13|2513.11
#2018-09-14|2528.32
#2018-09-17|2564.39
#2018-09-18|2585.16
#2018-09-19|2602.97
#2018-09-20|2650.89
#2018-09-21|2650.83
#2018-09-24|2678.59
#2018-09-25|2658.73
#2018-09-26|2661.87
#2018-09-27|2651.52
#2018-09-28|2641.24
#2018-10-01|2655.56
#2018-10-02|2651.51
#2018-10-03|2652.65
#2018-10-04|2638.75
#2018-10-05|2583.23
#2018-10-08|2555.84
#2018-10-09|2524.33
#2018-10-10|2414.61
#2018-10-11|2364.07
#2018-10-12|2364.18
#2018-10-15|2347.88
#2018-10-16|2376.13
#2018-10-17|2383.66
#2018-10-18|2409.81
#2018-10-19|2377.30
#2018-10-22|2365.79
#2018-10-23|2293.02
#2018-10-24|2274.05
#2018-10-25|2302.91
#2018-10-26|2195.49
#2018-10-29|2178.99
#2018-10-30|2159.62
#2018-10-31|2167.55
#2018-11-01|2119.20
#2018-11-02|2085.95
#2018-11-05|2068.97
#2018-11-06|2089.38
#2018-11-07|2118.11
#2018-11-08|2087.40
#2018-11-09|2012.79
#2018-11-12|1946.85
#2018-11-13|1951.57
#2018-11-14|1936.75
#2018-11-15|1927.15
#2018-11-16|1939.31
#2018-11-19|1958.51
#2018-11-20|1888.79
#2018-11-21|1914.23
#2018-11-22|1879.09
#2018-11-23|1844.10
#2018-11-26|1884.90
#2018-11-27|1869.26
#2018-11-28|1865.82
#2018-11-29|1881.87
#2018-11-30|1864.75
#2018-12-03|1908.95
#2018-12-04|1856.06
#2018-12-05|1828.65
#2018-12-06|1796.72
#2018-12-07|1811.85
#2018-12-10|1769.13
#2018-12-11|1806.61
#2018-12-12|1875.18
#2018-12-13|1832.45
#2018-12-14|1825.05
#2018-12-17|1799.59
#2018-12-18|1784.28
#2018-12-19|1799.67
#2018-12-20|1769.35
#2018-12-21|1773.66
#2018-12-24|1791.21
#2018-12-25|1791.21
#2018-12-26|1790.27
#2018-12-27|1749.46
#2018-12-28|1773.42
#2018-12-31|1827.68
#2019-01-01|1827.68
#2019-01-02|1799.76
#2019-01-03|1767.28
#2019-01-04|1856.93
#2019-01-07|1879.37
#2019-01-08|1907.83
#2019-01-09|1958.74
#2019-01-10|1952.21
#2019-01-11|1944.22
#2019-01-14|1923.05
#2019-01-15|1972.13
#2019-01-16|1995.57
#2019-01-17|1984.15
#2019-01-18|2017.55
#2019-01-21|2012.20
#2019-01-22|1982.48
#2019-01-23|1994.41
#2019-01-24|2003.02
#2019-01-25|2042.14
#2019-01-28|2049.97
#2019-01-29|2049.62
#2019-01-30|2051.23
#2019-01-31|2077.22
#2019-02-01|2078.67
#2019-02-04|2057.44
#2019-02-05|2065.60
#2019-02-06|2077.88
#2019-02-07|2021.92
#2019-02-08|1976.73
#2019-02-11|1993.90
#2019-02-12|2008.19
#2019-02-13|2037.71
#2019-02-14|2025.31
#2019-02-15|2030.90
#2019-02-18|2078.59
#2019-02-19|2070.33
#2019-02-20|2095.76
#2019-02-21|2094.51
#2019-02-22|2093.94
#2019-02-25|2079.19
#2019-02-26|2076.85
#2019-02-27|2064.11
#2019-02-28|2009.69
#2019-03-01|2029.75
#2019-03-04|2037.95
#2019-03-05|2008.21
#2019-03-06|1996.99
#2019-03-07|1932.71
#2019-03-08|1891.33
#2019-03-11|1902.39
#2019-03-12|1913.68
#2019-03-13|1919.20
#2019-03-14|1892.08
#2019-03-15|1865.77
#2019-03-18|1870.45
#2019-03-19|1878.37
#2019-03-20|1852.39
#2019-03-21|1842.23
#2019-03-22|1785.19
#2019-03-25|1760.88
#2019-03-26|1747.93
#2019-03-27|1748.48
#2019-03-28|1749.89
#2019-03-29|1772.30
#2019-04-01|1821.73
#2019-04-02|1822.25
#2019-04-03|1861.26
#2019-04-04|1853.53
#2019-04-05|1867.10
#2019-04-08|1865.95
#2019-04-09|1848.89
#2019-04-10|1843.34
#2019-04-11|1867.57
#2019-04-12|1911.25
#2019-04-15|1908.93
#2019-04-16|1912.70
#2019-04-17|1933.18
#2019-04-18|1929.64
#2019-04-19|1929.64
#2019-04-22|1931.62
#2019-04-23|1881.24
#2019-04-24|1859.10
#2019-04-25|1848.18
#2019-04-26|1829.07
#2019-04-29|1810.43
#2019-04-30|1808.09
#2019-05-01|1813.49
#2019-05-02|1785.80
#2019-05-03|1783.61
#2019-05-06|1780.84
#2019-05-07|1721.58
#2019-05-08|1709.00
#2019-05-09|1693.37
#2019-05-10|1706.21
#2019-05-13|1650.99
#2019-05-14|1681.72
#2019-05-15|1674.49
#2019-05-16|1698.08
#2019-05-17|1678.07
#2019-05-20|1649.28
#2019-05-21|1650.33
#2019-05-22|1655.89
#2019-05-23|1608.53
#2019-05-24|1642.10
#2019-05-27|1651.50
#2019-05-28|1646.63
#2019-05-29|1603.10
#2019-05-30|1619.90
#2019-05-31|1607.14
#2019-06-03|1604.76
#2019-06-04|1648.32
#2019-06-05|1629.04
#2019-06-06|1637.54
#2019-06-07|1651.63
#2019-06-10|1684.21
#2019-06-11|1717.37
#2019-06-12|1693.37
#2019-06-13|1712.61
#2019-06-14|1670.51
#2019-06-17|1664.67
#2019-06-18|1679.29
#2019-06-19|1670.92
#2019-06-20|1683.31
#2019-06-21|1717.63
#2019-06-24|1702.03
#2019-06-25|1698.02
#2019-06-26|1721.29
#2019-06-27|1738.27
#2019-06-28|1742.27
#2019-07-01|1767.06
#2019-07-02|1708.21
#2019-07-03|1702.35
#2019-07-04|1705.06
#2019-07-05|1670.12
#2019-07-08|1671.71
#2019-07-09|1625.74
#2019-07-10|1642.22
#2019-07-11|1626.56
#2019-07-12|1645.96
#2019-07-15|1659.99
#2019-07-16|1673.28
#2019-07-17|1633.66
#2019-07-18|1620.53
#2019-07-19|1635.64
#2019-07-22|1641.88
#2019-07-23|1669.59
#2019-07-24|1655.16
#2019-07-25|1645.14
#2019-07-26|1594.77
#2019-07-29|1592.89
#2019-07-30|1571.77
#2019-07-31|1536.45
#2019-08-01|1514.22
#2019-08-02|1503.49
#2019-08-05|1525.00
#2019-08-06|1499.72
#2019-08-07|1507.38
#2019-08-08|1548.23
#2019-08-09|1505.30
#2019-08-12|1486.86
#2019-08-13|1508.59
#2019-08-14|1454.74
#2019-08-15|1443.85
#2019-08-16|1470.89
#2019-08-19|1507.03
#2019-08-20|1462.94
#2019-08-21|1483.67
#2019-08-22|1498.77
#2019-08-23|1484.47
#2019-08-26|1492.94
#2019-08-27|1486.35
#2019-08-28|1498.11
#2019-08-29|1514.13
#2019-08-30|1523.87
#2019-09-02|1518.62
#2019-09-03|1508.20
#2019-09-04|1548.57
#2019-09-05|1604.10
#2019-09-06|1592.06
#2019-09-09|1609.56
#2019-09-10|1629.36
#2019-09-11|1626.85
#2019-09-12|1635.00
#2019-09-13|1676.09
#2019-09-16|1653.50
#2019-09-17|1641.65
#2019-09-18|1640.97
#2019-09-19|1643.01
#2019-09-20|1603.06
#2019-09-23|1568.82
#2019-09-24|1558.35
#2019-09-25|1546.38
#2019-09-26|1511.65
#2019-09-27|1536.65
#2019-09-30|1542.33
#2019-10-01|1527.68
#2019-10-02|1494.32
#2019-10-03|1464.02
#2019-10-04|1455.64
#2019-10-07|1477.85
#2019-10-08|1467.07
#2019-10-09|1464.73
#2019-10-10|1511.46
#2019-10-11|1562.74
#2019-10-14|1547.86
#2019-10-15|1565.93
#2019-10-16|1573.24
#2019-10-17|1581.91
#2019-10-18|1602.98
#2019-10-21|1627.15
#2019-10-22|1624.37
#2019-10-23|1613.06
#2019-10-24|1605.05
#2019-10-25|1634.87
#2019-10-28|1637.27
#2019-10-29|1636.60
#2019-10-30|1634.36
#2019-10-31|1632.50
#2019-11-01|1682.90
#2019-11-04|1720.52
#2019-11-05|1743.05
#2019-11-06|1759.76
#2019-11-07|1803.85
#2019-11-08|1822.66
#2019-11-11|1833.73
#2019-11-12|1810.80
#2019-11-13|1782.68
#2019-11-14|1791.37
#2019-11-15|1811.54
#2019-11-18|1784.83
#2019-11-19|1806.36
#2019-11-20|1798.26
#2019-11-21|1774.81
#2019-11-22|1790.63
#2019-11-25|1783.94
#2019-11-26|1773.09
#2019-11-27|1766.13
#2019-11-28|1761.73
#2019-11-29|1755.22
#2019-12-02|1747.72
#2019-12-03|1743.26
#2019-12-04|1776.32
#2019-12-05|1781.79
#2019-12-06|1813.00
#2019-12-09|1833.91
#2019-12-10|1825.95
#2019-12-11|1810.47
#2019-12-12|1815.16
#2019-12-13|1837.47
#2019-12-16|1849.73
#2019-12-17|1829.31
#2019-12-18|1840.09
#2019-12-19|1862.99
#2019-12-20|1834.12
#2019-12-23|1835.70
#2019-12-24|1830.06
#2019-12-25|1830.06
#2019-12-26|1831.46
#2019-12-27|1850.44
#2019-12-30|1867.81
#2019-12-31|1869.96
#2020-01-01|1869.96
#2020-01-02|1888.20
#2020-01-03|1849.74
#2020-01-06|1836.84
#2020-01-07|1835.72
#2020-01-08|1846.81
#2020-01-09|1820.83
#2020-01-10|1795.47
#2020-01-13|1812.42
#2020-01-14|1787.15
#2020-01-15|1769.67
#2020-01-16|1780.09
#2020-01-17|1825.63
#2020-01-20|1841.32
#2020-01-21|1824.99
#2020-01-22|1794.48
#2020-01-23|1757.26
#2020-01-24|1770.65
#2020-01-27|1701.25
#2020-01-28|1720.49
#2020-01-29|1707.78
#2020-01-30|1690.35
#2020-01-31|1670.31
#2020-02-03|1671.95
#2020-02-04|1699.98
#2020-02-05|1752.30
#2020-02-06|1769.50
#2020-02-07|1730.61
#2020-02-10|1726.85
#2020-02-11|1751.79
#2020-02-12|1742.15
#2020-02-13|1702.19
#2020-02-14|1700.02
#2020-02-17|1714.11
#2020-02-18|1671.34
#2020-02-19|1667.31
#2020-02-20|1662.53
#2020-02-21|1670.53
#2020-02-24|1595.21
#2020-02-25|1552.47
#2020-02-26|1549.68
#2020-02-27|1534.73
#2020-02-28|1522.61
#2020-03-02|1566.66
#2020-03-03|1591.53
#2020-03-04|1564.43
#2020-03-05|1526.14
#2020-03-06|1513.49
#2020-03-09|1407.01
#2020-03-10|1382.76
#2020-03-11|1351.21
#2020-03-12|1144.15
#2020-03-13|1149.84
#2020-03-16|1104.53
#2020-03-17|1119.14
#2020-03-18|1072.07
#2020-03-19|1053.64
#2020-03-20|1066.68
#2020-03-23|1065.76
#2020-03-24|1103.81
#2020-03-25|1100.40
#2020-03-26|1107.83
#2020-03-27|1102.21
#2020-03-30|1070.99
#2020-03-31|1132.33
#2020-04-01|1132.89
#2020-04-02|1130.60
#2020-04-03|1134.13
#2020-04-06|1174.44
#2020-04-07|1226.76
#2020-04-08|1197.73
#2020-04-09|1238.50
#2020-04-10|1238.50
#2020-04-13|1234.19
#2020-04-14|1248.15
#2020-04-15|1189.29
#2020-04-16|1155.67
#2020-04-17|1208.85
#2020-04-20|1209.35
#2020-04-21|1166.99
#2020-04-22|1177.45
#2020-04-23|1169.36
#2020-04-24|1147.15
#2020-04-27|1198.62
#2020-04-28|1213.99
#2020-04-29|1279.91
#2020-04-30|1256.23
#2020-05-01|1262.60
#2020-05-04|1236.42
#2020-05-05|1225.16
#2020-05-06|1197.63
#2020-05-07|1205.92
#2020-05-08|1217.42
#2020-05-11|1182.82
#2020-05-12|1191.25
#2020-05-13|1141.10
#2020-05-14|1153.71
#2020-05-15|1160.45
#2020-05-18|1220.50
#2020-05-19|1204.44
#2020-05-20|1188.19
#2020-05-21|1207.89
#2020-05-22|1193.80
#2020-05-25|1213.00
#2020-05-26|1247.40
#2020-05-27|1284.67
#2020-05-28|1289.78
#2020-05-29|1285.49
#2020-06-01|1314.21
#2020-06-02|1358.48
#2020-06-03|1420.40
#2020-06-04|1437.88
#2020-06-05|1479.42
#2020-06-08|1471.50
#2020-06-09|1423.76
#2020-06-10|1404.21
#2020-06-11|1333.44
#2020-06-12|1320.37
#2020-06-15|1329.41
#2020-06-16|1377.79
#2020-06-17|1383.74
#2020-06-18|1379.44
#2020-06-19|1359.29
#2020-06-22|1340.89
#2020-06-23|1371.80
#2020-06-24|1324.20
#2020-06-25|1307.99
#2020-06-26|1294.58
#2020-06-29|1341.75
#2020-06-30|1328.21
#2020-07-01|1310.78
#2020-07-02|1338.88
#2020-07-03|1323.72
#2020-07-06|1362.14
#2020-07-07|1350.73
#2020-07-08|1328.55
#2020-07-09|1310.48
#2020-07-10|1331.23
#2020-07-13|1380.29
#2020-07-14|1356.99
#2020-07-15|1369.04
#2020-07-16|1362.07
#2020-07-17|1350.83
#2020-07-20|1364.30
#2020-07-21|1356.04
#2020-07-22|1361.13
#2020-07-23|1364.46
#2020-07-24|1363.48
#2020-07-27|1354.99
#2020-07-28|1329.87
#2020-07-29|1404.78
#2020-07-30|1363.10
#2020-07-31|1340.80
#2020-08-03|1336.17
#2020-08-04|1341.54
#2020-08-05|1398.64
#2020-08-06|1355.17
#2020-08-07|1325.51
#2020-08-10|1353.15
#2020-08-11|1376.53
#2020-08-12|1393.62
#2020-08-13|1392.05
#2020-08-14|1380.67
#2020-08-17|1402.74
#2020-08-18|1388.64
#2020-08-19|1384.61
#2020-08-20|1322.14
#2020-08-21|1299.71
#2020-08-24|1332.29
#2020-08-25|1309.68
#2020-08-26|1328.93
#2020-08-27|1308.88
#2020-08-28|1336.13
#2020-08-31|1324.32
#2020-09-01|1342.95
#2020-09-02|1330.57
#2020-09-03|1319.08
#2020-09-04|1333.99
#2020-09-07|1339.59
#2020-09-08|1321.03
#2020-09-09|1318.02
#2020-09-10|1305.48
#2020-09-11|1297.45
#2020-09-14|1294.12
#2020-09-15|1299.15
#2020-09-16|1316.14
#2020-09-17|1338.52
#2020-09-18|1340.62
#2020-09-21|1253.57
#2020-09-22|1256.88
#2020-09-23|1266.03
#2020-09-24|1249.85
#2020-09-25|1244.11
#2020-09-28|1256.19
#2020-09-29|1254.49
#2020-09-30|1272.78
#2020-10-01|1268.96
#2020-10-02|1270.09
#2020-10-05|1293.48
#2020-10-06|1321.06
#2020-10-07|1333.20
#2020-10-08|1339.48
#2020-10-09|1336.88
#2020-10-12|1339.05
#2020-10-13|1302.65
#2020-10-14|1309.33
#2020-10-15|1281.99
#2020-10-16|1297.59
#2020-10-19|1312.16
#2020-10-20|1323.48
#2020-10-21|1302.46
#2020-10-22|1296.54
#2020-10-23|1320.36
#2020-10-26|1310.21
#2020-10-27|1295.68
#2020-10-28|1218.67
#2020-10-29|1197.13
#2020-10-30|1197.84
#2020-11-02|1204.49
#2020-11-03|1224.47
#2020-11-04|1248.46
#2020-11-05|1295.82
#2020-11-06|1314.57
#2020-11-09|1395.99
#2020-11-10|1396.78
#2020-11-11|1419.75
#2020-11-12|1429.91
#2020-11-13|1482.59
#2020-11-16|1535.60
#2020-11-17|1535.27
#2020-11-18|1591.46
#2020-11-19|1566.85
#2020-11-20|1599.99
#2020-11-23|1623.22
#2020-11-24|1692.94
#2020-11-25|1685.44
#2020-11-26|1684.43
#2020-11-27|1698.97
#2020-11-30|1663.87
#2020-12-01|1713.67
#2020-12-02|1733.54
#2020-12-03|1734.72
#2020-12-04|1791.65
#2020-12-07|1776.51
#2020-12-08|1753.99
#2020-12-09|1791.67
#2020-12-10|1782.22
#2020-12-11|1749.60
#2020-12-14|1758.95
#2020-12-15|1814.84
#2020-12-16|1824.43
#2020-12-17|1837.28
#2020-12-18|1818.06
#2020-12-21|1793.06
#2020-12-22|1813.29
#2020-12-23|1826.90
#2020-12-24|1825.76
#2020-12-25|1825.76
#2020-12-28|1829.23
#2020-12-29|1845.37
#2020-12-30|1859.33
#2020-12-31|1826.10
#2021-01-01|1826.10
#2021-01-04|1872.52
#2021-01-05|1872.10
#2021-01-06|1911.94
#2021-01-07|1973.63
#2021-01-08|1943.82
#2021-01-11|1922.92
#2021-01-12|1945.96
#2021-01-13|1952.27
#2021-01-14|1946.06
#2021-01-15|1866.66
#2021-01-18|1899.67
#2021-01-19|1888.35
#2021-01-20|1897.19
#2021-01-21|1913.37
#2021-01-22|1865.92
#2021-01-25|1819.39
#2021-01-26|1839.49
#2021-01-27|1784.21
#2021-01-28|1831.86
#2021-01-29|1802.18
#2021-02-01|1817.05
#2021-02-02|1842.07
#2021-02-03|1838.45
#2021-02-04|1839.55
#2021-02-05|1864.70
#2021-02-08|1898.96
#2021-02-09|1899.74
#2021-02-10|1913.04
#2021-02-11|1913.83
#2021-02-12|1909.69
#2021-02-15|1944.46
#2021-02-16|1963.11
#2021-02-17|1925.60
#2021-02-18|1918.78
#2021-02-19|1996.49
#2021-02-22|1979.76
#2021-02-23|1965.05
#2021-02-24|2003.73
#2021-02-25|2033.17
#2021-02-26|1971.44
#2021-03-01|2038.49
#2021-03-02|2046.66
#2021-03-03|2023.69
#2021-03-04|1976.04
#2021-03-05|1924.59
#2021-03-08|1959.38
#2021-03-09|1989.55
#2021-03-10|1974.48
#2021-03-11|2012.50
#2021-03-12|2045.47
#2021-03-15|2048.16
#2021-03-16|2041.11
#2021-03-17|2015.07
#2021-03-18|2061.58
#2021-03-19|2046.26
#2021-03-22|2035.59
#2021-03-23|1990.01
#2021-03-24|2047.14
#2021-03-25|2027.96
#2021-03-26|2095.95
#2021-03-29|2098.92
#2021-03-30|2143.89
#2021-03-31|2146.57
#2021-04-01|2124.32
#2021-04-02|2124.32
#2021-04-05|2131.19
#2021-04-06|2135.69
#2021-04-07|2170.28
#2021-04-08|2172.64
#2021-04-09|2180.46
#2021-04-12|2154.66
#2021-04-13|2194.15
#2021-04-14|2223.14
#2021-04-15|2194.02
#2021-04-16|2222.17
#2021-04-19|2230.22
#2021-04-20|2197.26
#2021-04-21|2213.00
#2021-04-22|2229.87
#2021-04-23|2255.58
#2021-04-26|2281.07
#2021-04-27|2261.82
#2021-04-28|2235.81
#2021-04-29|2222.85
#2021-04-30|2170.44
#2021-05-03|2200.32
#2021-05-04|2169.14
#2021-05-05|2218.83
#2021-05-06|2236.83
#2021-05-07|2285.34
#2021-05-10|2300.74
#2021-05-11|2276.59
#2021-05-12|2261.61
#2021-05-13|2234.63
#2021-05-14|2248.64
#2021-05-17|2277.59
#2021-05-18|2275.72
#2021-05-19|2244.92
#2021-05-20|2239.16
#2021-05-21|2216.20
#2021-05-24|2232.84
#2021-05-25|2216.43
#2021-05-26|2210.00
#2021-05-27|2233.09
#2021-05-28|2221.42
#2021-05-31|2238.68
#2021-06-01|2285.11
#2021-06-02|2274.10
#2021-06-03|2242.01
#2021-06-04|2240.50
#2021-06-07|2246.36
#2021-06-08|2265.09
#2021-06-09|2243.62
#2021-06-10|2232.50
#2021-06-11|2266.23
#2021-06-14|2276.74
#2021-06-15|2223.18
#2021-06-16|2198.40
#2021-06-17|2109.12
#2021-06-18|1943.35
#2021-06-21|1954.86
#2021-06-22|1958.89
#2021-06-23|1978.30
#2021-06-24|1981.64
#2021-06-25|2000.35
#2021-06-28|1983.59
#2021-06-29|2019.04
#2021-06-30|2006.40
#2021-07-01|2032.97
#2021-07-02|2043.05
#2021-07-05|2077.87
#2021-07-06|2008.06
#2021-07-07|2006.22
#2021-07-08|1993.34
#2021-07-09|2053.40
#2021-07-12|2030.47
#2021-07-13|1994.37
#2021-07-14|2020.17
#2021-07-15|2015.25
#2021-07-16|1964.81
#2021-07-19|1889.04
#2021-07-20|1920.19
#2021-07-21|1970.13
#2021-07-22|1973.67
#2021-07-23|2015.42
#2021-07-26|2095.72
#2021-07-27|2079.90
#2021-07-28|2081.49
#2021-07-29|2142.31
#2021-07-30|2075.10
#2021-08-02|2060.12
#2021-08-03|2066.92
#2021-08-04|2053.66
#2021-08-05|2054.70
#2021-08-06|2054.14
#2021-08-09|2058.90
#2021-08-10|2066.17
#2021-08-11|2086.22
#2021-08-12|2094.99
#2021-08-13|2146.11
#2021-08-16|2108.89
#2021-08-17|2084.53
#2021-08-18|2098.16
#2021-08-19|2031.95
#2021-08-20|2025.71
#2021-08-23|2044.24
#2021-08-24|2057.94
#2021-08-25|2081.05
#2021-08-26|2073.19
#2021-08-27|2107.67
#2021-08-30|2087.44
#2021-08-31|2097.64
#2021-09-01|2108.55
#2021-09-02|2106.44
#2021-09-03|2095.02
#2021-09-06|2083.38
#2021-09-07|2110.33
#2021-09-08|2078.43
#2021-09-09|2061.03
#2021-09-10|2073.13
#2021-09-13|2063.93
#2021-09-14|2028.38
#2021-09-15|2075.41
#2021-09-16|2063.49
#2021-09-17|2080.81
#2021-09-20|2001.48
#2021-09-21|1967.13
#2021-09-22|2010.79
#2021-09-23|2023.25
#2021-09-24|2015.04
#2021-09-27|2010.74
#2021-09-28|1957.47
#2021-09-29|2020.19
#2021-09-30|1994.20
#2021-10-01|1988.54
#2021-10-04|1981.34
#2021-10-05|2029.51
#2021-10-06|1987.65
#2021-10-07|2032.83
#2021-10-08|2028.41
#2021-10-11|2068.02
#2021-10-12|2097.50
#2021-10-13|2107.70
#2021-10-14|2113.91
#2021-10-15|2157.57
#2021-10-18|2155.75
#2021-10-19|2129.10
#2021-10-20|2107.67
#2021-10-21|2071.05
#2021-10-22|2086.39
#2021-10-25|2105.54
#2021-10-26|2131.68
#2021-10-27|2098.79
#2021-10-28|2121.69
#2021-10-29|2113.69
#2021-11-01|2157.07
#2021-11-02|2109.19
#2021-11-03|2028.74
#2021-11-04|2028.07
#2021-11-05|2012.15
#2021-11-08|2038.76
#2021-11-09|2018.10
#2021-11-10|1996.60
#2021-11-11|2020.40
#2021-11-12|1987.20
#2021-11-15|1968.00
#2021-11-16|1945.57
#2021-11-17|1931.66
#2021-11-18|1935.48
#2021-11-19|1879.10
#2021-11-22|1896.19
#2021-11-23|1896.25
#2021-11-24|1874.73
#2021-11-25|1868.07
#2021-11-26|1795.59
#2021-11-29|1797.84
#2021-11-30|1756.18
#2021-12-01|1804.39
#2021-12-02|1794.38
#2021-12-03|1757.91
#2021-12-06|1780.94
#2021-12-07|1823.73
#2021-12-08|1833.01
#2021-12-09|1805.47
#2021-12-10|1813.14
#2021-12-13|1816.03
#2021-12-14|1859.38
#2021-12-15|1842.00
#2021-12-16|1890.38
#2021-12-17|1887.09
#2021-12-20|1885.09
#2021-12-21|1887.85
#2021-12-22|1932.51
#2021-12-23|1950.71
#2021-12-24|1954.25
#2021-12-27|1975.44
#2021-12-28|1986.53
#2021-12-29|2005.32
#2021-12-30|1980.75
#2021-12-31|1987.92
#2022-01-03|2031.86
#2022-01-04|2042.31
#2022-01-05|2082.10
#2022-01-06|2080.08
#2022-01-07|2098.18
#2022-01-10|2071.83
#2022-01-11|2112.25
#2022-01-12|2184.72
#2022-01-13|2229.75
#2022-01-14|2206.38
#2022-01-17|2190.91
#2022-01-18|2128.74
#2022-01-19|2138.57
#2022-01-20|2164.86
#2022-01-21|2087.80
#2022-01-24|1945.10
#2022-01-25|1928.11
#2022-01-26|1972.45
#2022-01-27|1969.25
#2022-01-28|1916.11
#2022-01-31|1950.05
#2022-02-01|2009.94
#2022-02-02|2017.22
#2022-02-03|2054.89
#2022-02-04|2016.15
#2022-02-07|2048.99
#2022-02-08|2044.23
#2022-02-09|2124.70
#2022-02-10|2127.20
#2022-02-11|2102.03
#2022-02-14|2020.49
#2022-02-15|2072.43
#2022-02-16|2106.87
#2022-02-17|2054.87
#2022-02-18|2063.02
#2022-02-21|2032.39
#2022-02-22|2035.36
#2022-02-23|2040.87
#2022-02-24|1895.70
#2022-02-25|2023.57
#2022-02-28|2028.06
#2022-03-01|1965.88
#2022-03-02|1989.92
#2022-03-03|1937.21
#2022-03-04|1799.12
#2022-03-07|1750.69
#2022-03-08|1717.24
#2022-03-09|1773.44
#2022-03-10|1732.39
#2022-03-11|1748.09
#2022-03-14|1772.36
#2022-03-15|1750.57
#2022-03-16|1835.87
#2022-03-17|1861.54
#2022-03-18|1813.17
#2022-03-21|1880.08
#2022-03-22|1936.14
#2022-03-23|1885.97
#2022-03-24|1887.42
#2022-03-25|1891.99
#2022-03-28|1857.45
#2022-03-29|1893.47
#2022-03-30|1881.96
#2022-03-31|1858.75
#2022-04-01|1873.90
#2022-04-04|1842.42
#2022-04-05|1812.13
#2022-04-06|1768.00
#2022-04-07|1749.97
#2022-04-08|1756.57
#2022-04-11|1766.37
#2022-04-12|1788.72
#2022-04-13|1790.34
#2022-04-14|1813.09
#2022-04-15|1813.09
#2022-04-18|1815.95
#2022-04-19|1807.84
#2022-04-20|1842.87
#2022-04-21|1866.97
#2022-04-22|1801.86
#2022-04-25|1727.54
#2022-04-26|1709.93
#2022-04-27|1750.23
#2022-04-28|1778.62
#2022-04-29|1825.41
#2022-05-02|1781.48
#2022-05-03|1831.53
#2022-05-04|1775.85
#2022-05-05|1777.12
#2022-05-06|1821.58
#2022-05-09|1785.36
#2022-05-10|1770.00
#2022-05-11|1864.50
#2022-05-12|1814.34
#2022-05-13|1830.03
#2022-05-16|1828.83
#2022-05-17|1909.42
#2022-05-18|1903.06
#2022-05-19|1924.17
#2022-05-20|1913.97
#2022-05-23|1974.63
#2022-05-24|1957.68
#2022-05-25|2000.38
#2022-05-26|2028.79
#2022-05-27|2136.68
#2022-05-30|2145.84
#2022-05-31|2133.92
#2022-06-01|2148.27
#2022-06-02|2165.47
#2022-06-03|2118.55
#2022-06-06|2111.11
#2022-06-07|2134.16
#2022-06-08|2135.79
#2022-06-09|2079.76
#2022-06-10|1996.28
#2022-06-13|1878.76
#2022-06-14|1844.78
#2022-06-15|1866.97
#2022-06-16|1807.17
#2022-06-17|1813.34
#2022-06-20|1854.46
#2022-06-21|1854.61
#2022-06-22|1810.92
#2022-06-23|1752.00
#2022-06-24|1765.85
#2022-06-27|1803.45
#2022-06-28|1786.23
#2022-06-29|1773.38
#2022-06-30|1697.58
#2022-07-01|1671.24
#2022-07-04|1668.64
#2022-07-05|1571.79
#2022-07-06|1553.01
#2022-07-07|1620.77
#2022-07-08|1633.96
#2022-07-11|1581.01
#2022-07-12|1588.25
#2022-07-13|1585.48
#2022-07-14|1535.23
#2022-07-15|1570.17
#2022-07-18|1618.26
#2022-07-19|1666.50
#2022-07-20|1664.11
#2022-07-21|1642.91
#2022-07-22|1654.01
#2022-07-25|1653.70
#2022-07-26|1623.31
#2022-07-27|1626.83
#2022-07-28|1680.83
#2022-07-29|1727.88
#2022-08-01|1690.89
#2022-08-02|1659.79
#2022-08-03|1666.60
#2022-08-04|1702.98
#2022-08-05|1712.40
#2022-08-08|1750.44
#2022-08-09|1751.69
#2022-08-10|1820.71
#2022-08-11|1808.93
#2022-08-12|1806.04
#2022-08-15|1788.90
#2022-08-16|1825.87
#2022-08-17|1798.78
#2022-08-18|1810.56
#2022-08-19|1737.03
#2022-08-22|1696.01
#2022-08-23|1749.21
#2022-08-24|1722.95
#2022-08-25|1731.50
#2022-08-26|1713.47
#2022-08-29|1718.88
#2022-08-30|1692.09
#2022-08-31|1695.98
#2022-09-01|1608.60
#2022-09-02|1691.52
#2022-09-05|1628.55
#2022-09-06|1634.02
#2022-09-07|1639.10
#2022-09-08|1639.71
#2022-09-09|1663.96
#2022-09-12|1711.04
#2022-09-13|1637.75
#2022-09-14|1605.68
#2022-09-15|1591.21
#2022-09-16|1601.98
#2022-09-19|1601.98
#2022-09-20|1568.62
#2022-09-21|1557.08
#2022-09-22|1536.10
#2022-09-23|1471.35
#2022-09-26|1461.24
#2022-09-27|1494.48
#2022-09-28|1470.74
#2022-09-29|1465.56
#2022-09-30|1485.52
#2022-10-03|1511.17
#2022-10-04|1571.48
#2022-10-05|1517.84
#2022-10-06|1480.79
#2022-10-07|1450.77
#2022-10-10|1465.13
#2022-10-11|1464.78
#2022-10-12|1434.03
#2022-10-13|1477.11
#2022-10-14|1463.01
#2022-10-17|1518.22
#2022-10-18|1517.70
#2022-10-19|1504.64
#2022-10-20|1541.93
#2022-10-21|1536.38
#2022-10-24|1562.18
#2022-10-25|1580.82
#2022-10-26|1622.66
#2022-10-27|1620.99
#2022-10-28|1607.15
#2022-10-31|1621.57
#2022-11-01|1636.58
#2022-11-02|1605.61
#2022-11-03|1585.39
#2022-11-04|1667.27
#2022-11-07|1701.62
#2022-11-08|1707.33
#2022-11-09|1695.31
#2022-11-10|1728.22
#2022-11-11|1750.63
#2022-11-14|1759.68
#2022-11-15|1764.50
#2022-11-16|1748.12
#2022-11-17|1720.75
#2022-11-18|1728.15
#2022-11-21|1705.12
#2022-11-22|1735.82
#2022-11-23|1739.27
#2022-11-24|1741.06
#2022-11-25|1738.28
#2022-11-28|1707.38
#2022-11-29|1736.89
#2022-11-30|1724.85
#2022-12-01|1737.01
#2022-12-02|1734.48
#2022-12-05|1742.63
#2022-12-06|1744.75
#2022-12-07|1722.86
#2022-12-08|1742.81
#2022-12-09|1748.45
#2022-12-12|1719.28
#2022-12-13|1763.35
#2022-12-14|1717.73
#2022-12-15|1703.07
#2022-12-16|1677.33
#2022-12-19|1683.11
#2022-12-20|1707.39
#2022-12-21|1728.46
#2022-12-22|1721.79
#2022-12-23|1733.10
#2022-12-26|1733.10
#2022-12-27|1747.93
#2022-12-28|1734.66
#2022-12-29|1748.75
#2022-12-30|1743.47
#2023-01-02|1786.34
#2023-01-03|1788.36
#2023-01-04|1811.25
#2023-01-05|1794.76
#2023-01-06|1820.85
#2023-01-09|1860.56
#2023-01-10|1848.74
#2023-01-11|1860.55
#2023-01-12|1896.46
#2023-01-13|1924.90
#2023-01-16|1938.00
#2023-01-17|1954.92
#2023-01-18|1955.76
#2023-01-19|1910.80
#2023-01-20|1936.72
#2023-01-23|1955.09
#2023-01-24|1950.50
#2023-01-25|1950.60
#2023-01-26|1960.13
#2023-01-27|2000.24
#2023-01-30|1986.14
#2023-01-31|1961.21
#2023-02-01|1985.27
#2023-02-02|1983.14
#2023-02-03|1958.15
#2023-02-06|1919.72
#2023-02-07|1988.32
#2023-02-08|1971.76
#2023-02-09|1979.02
#2023-02-10|1924.19
#2023-02-13|1939.36
#2023-02-14|1958.75
#2023-02-15|1967.66
#2023-02-16|1975.15
#2023-02-17|1991.69
#2023-02-20|1997.06
#2023-02-21|2000.53
#2023-02-22|1948.69
#2023-02-23|1967.73
#2023-02-24|1975.83
#2023-02-27|2017.15
#2023-02-28|2037.34
#2023-03-01|2037.23
#2023-03-02|2031.58
#2023-03-03|2051.55
#2023-03-06|2066.22
#2023-03-07|2036.10
#2023-03-08|2029.97
#2023-03-09|2032.69
#2023-03-10|2018.32
#2023-03-13|1958.70
#2023-03-14|2000.06
#2023-03-15|1844.19
#2023-03-16|1868.82
#2023-03-17|1853.31
#2023-03-20|1901.13
#2023-03-21|1939.10
#2023-03-22|1928.65
#2023-03-23|1935.64
#2023-03-24|1885.88
#2023-03-27|1890.42
#2023-03-28|1900.37
#2023-03-29|1914.93
#2023-03-30|1962.68
#2023-03-31|1968.03
#2023-04-03|1969.54
#2023-04-04|1973.24
#2023-04-05|1947.08
#2023-04-06|1959.00
#2023-04-07|1959.00
#2023-04-10|1943.94
#2023-04-11|1985.66
#2023-04-12|1983.49
#2023-04-13|2040.46
#2023-04-14|2019.77
#2023-04-17|2046.96
#2023-04-18|2054.31
#2023-04-19|2050.00
#2023-04-20|2050.76
#2023-04-21|2021.11
#2023-04-24|2019.26
#2023-04-25|1984.51
#2023-04-26|1993.03
#2023-04-27|2042.16
#2023-04-28|2061.49
#2023-05-01|2050.38
#2023-05-02|2017.17
#2023-05-03|2035.58
#2023-05-04|1993.41
#2023-05-05|2029.71
#2023-05-08|2035.51
#2023-05-09|2037.31
#2023-05-10|2039.44
#2023-05-11|2024.33
#2023-05-12|2046.60
#2023-05-15|2049.09
#2023-05-16|2021.31
#2023-05-17|2036.94
#2023-05-18|2042.26
#2023-05-19|2032.60
#2023-05-22|2020.60
#2023-05-23|2019.61
#2023-05-24|1993.86
#2023-05-25|2011.79
#2023-05-26|2029.28
#2023-05-29|2026.14
#2023-05-30|1996.89
#2023-05-31|1915.34
#2023-06-01|1938.31
#2023-06-02|1985.32
#2023-06-05|1999.40
#2023-06-06|1998.89
#2023-06-07|2010.20
#2023-06-08|2025.38
#2023-06-09|2040.83
#2023-06-12|2034.25
#2023-06-13|2062.45
#2023-06-14|2099.75
#2023-06-15|2100.94
#2023-06-16|2113.63
#2023-06-19|2091.57
#2023-06-20|2069.39
#2023-06-21|2063.47
#2023-06-22|2058.77
#2023-06-23|2040.02
#2023-06-26|2040.76
#2023-06-27|2043.24
#2023-06-28|2017.89
#2023-06-29|2023.39
#2023-06-30|2005.94
#2023-07-03|2036.52
#2023-07-04|2031.80
#2023-07-05|1996.06
#2023-07-06|1953.23
#2023-07-07|1994.48
#2023-07-10|2022.46
#2023-07-11|2057.40
#2023-07-12|2108.49
#2023-07-13|2185.60
#2023-07-14|2168.52
#2023-07-17|2153.78
#2023-07-18|2158.46
#2023-07-19|2138.79
#2023-07-20|2152.51
#2023-07-21|2116.65
#2023-07-24|2102.18
#2023-07-25|2113.93
#2023-07-26|2078.88
#2023-07-27|2061.09
#2023-07-28|2041.52
#2023-07-31|2050.20
#2023-08-01|2020.43
#2023-08-02|1986.06
#2023-08-03|1983.00
#2023-08-04|2011.85
#2023-08-07|2009.62
#2023-08-08|1981.57
#2023-08-09|2008.82
#2023-08-10|2025.27
#2023-08-11|1998.52
#2023-08-14|1983.42
#2023-08-15|1971.66
#2023-08-16|1953.12
#2023-08-17|1935.94
#2023-08-18|1921.14
#2023-08-21|1918.96
#2023-08-22|1937.93
#2023-08-23|1926.95
#2023-08-24|1929.04
#2023-08-25|1913.65
#2023-08-28|1944.65
#2023-08-29|1972.63
#2023-08-30|1994.81
#2023-08-31|1973.74
#2023-09-01|1975.50
#2023-09-04|1987.49
#2023-09-05|1977.03
#2023-09-06|1974.40
#2023-09-07|1934.78
#2023-09-08|1937.29
#2023-09-11|1965.60
#2023-09-12|1955.75
#2023-09-13|1939.95
#2023-09-14|1946.59
#2023-09-15|1950.60
#2023-09-18|1933.10
#2023-09-19|1940.60
#2023-09-20|1959.67
#2023-09-21|1943.45
#2023-09-22|1942.52
#2023-09-25|1909.70
#2023-09-26|1911.58
#2023-09-27|1904.76
#2023-09-28|1941.25
#2023-09-29|1958.10
#2023-10-02|1924.49
#2023-10-03|1894.64
#2023-10-04|1892.31
#2023-10-05|1899.47
#2023-10-06|1913.72
#2023-10-09|1896.41
#2023-10-10|1935.93
#2023-10-11|1963.30
#2023-10-12|1946.97
#2023-10-13|1934.38
#2023-10-16|1951.03
#2023-10-17|1955.96
#2023-10-18|1912.38
#2023-10-19|1909.04
#2023-10-20|1873.66
#2023-10-23|1868.42
#2023-10-24|1880.92
#2023-10-25|1892.67
#2023-10-26|1898.47
#2023-10-27|1908.83
#2023-10-30|1906.25
#2023-10-31|1903.87
#2023-11-01|1881.12
#2023-11-02|1930.88
#2023-11-03|1995.33
#2023-11-06|2006.58
#2023-11-07|1981.57
#2023-11-08|1993.54
#2023-11-09|2009.13
#2023-11-10|1980.48
#2023-11-13|1982.35
#2023-11-14|2054.12
#2023-11-15|2078.12
#2023-11-16|2074.75
#2023-11-17|2101.50
#2023-11-20|2124.56
#2023-11-21|2119.28
#2023-11-22|2114.80
#2023-11-23|2140.79
#2023-11-24|2156.40
#2023-11-27|2170.45
#2023-11-28|2192.98
#2023-11-29|2188.55
#2023-11-30|2154.91
#2023-12-01|2171.48
#2023-12-04|2136.37
#2023-12-05|2151.45
#2023-12-06|2155.35
#2023-12-07|2157.10
#2023-12-08|2160.80
#2023-12-11|2146.74
#2023-12-12|2116.33
#2023-12-13|2108.91
#2023-12-14|2193.38
#2023-12-15|2206.14
#2023-12-18|2221.71
#2023-12-19|2269.69
#2023-12-20|2267.08
#2023-12-21|2269.14
#2023-12-22|2267.87
#2023-12-25|2267.87
#2023-12-26|2270.75
#2023-12-27|2309.39
#2023-12-28|2307.84
#2023-12-29|2270.79
#2024-01-01|2270.79
#2024-01-02|2249.97
#2024-01-03|2215.86
#2024-01-04|2231.55
#2024-01-05|2216.69
#2024-01-08|2207.93
#2024-01-09|2174.26
#2024-01-10|2156.43
#2024-01-11|2159.72
#2024-01-12|2184.91
#2024-01-15|2202.45
#2024-01-16|2130.50
#2024-01-17|2110.23
#2024-01-18|2101.71
#2024-01-19|2101.60
#2024-01-22|2132.31
#2024-01-23|2135.65
#2024-01-24|2177.81
#2024-01-25|2174.58
#2024-01-26|2165.14
#2024-01-29|2163.92
#2024-01-30|2161.50
#2024-01-31|2148.97
#2024-02-01|2126.49
#2024-02-02|2108.03
#2024-02-05|2139.85
#2024-02-06|2220.88
#2024-02-07|2200.18
#2024-02-08|2209.19
#2024-02-09|2215.51
#2024-02-12|2228.79
#2024-02-13|2172.89
#2024-02-14|2147.76
#2024-02-15|2182.81
#2024-02-16|2220.94
#2024-02-19|2190.71
#2024-02-20|2184.43
#2024-02-21|2200.99
#2024-02-22|2211.22
#2024-02-23|2203.55
#2024-02-26|2216.93
#2024-02-27|2234.58
#2024-02-28|2217.20
#2024-02-29|2179.83
#2024-03-01|2097.25
#2024-03-04|2077.40
#2024-03-05|2077.62
#2024-03-06|2094.77
#2024-03-07|2126.30
#2024-03-08|2125.55
#2024-03-11|2121.43
#2024-03-12|2118.63
#2024-03-13|2152.77
#2024-03-14|2103.27
#2024-03-15|2116.04
#2024-03-18|2115.75
#2024-03-19|2113.81
#2024-03-20|2127.47
#2024-03-21|2152.50
#2024-03-22|2181.79
#2024-03-25|2205.21
#2024-03-26|2196.07
#2024-03-27|2213.67
#2024-03-28|2222.76
#2024-03-29|2222.76
#2024-04-01|2211.33
#2024-04-02|2211.24
#2024-04-03|2253.13
#2024-04-04|2275.70
#2024-04-05|2248.41
#2024-04-08|2264.16
#2024-04-09|2283.99
#2024-04-10|2263.39
#2024-04-11|2246.55
#2024-04-12|2229.00
#2024-04-15|2215.56
#2024-04-16|2120.41
#2024-04-17|2127.70
#2024-04-18|2140.45
#2024-04-19|2137.17
#2024-04-22|2154.04
#2024-04-23|2172.13
#2024-04-24|2199.59
#2024-04-25|2204.44
#2024-04-26|2197.23
#2024-04-29|2225.75
#2024-04-30|2190.59
#2024-05-01|2188.75
#2024-05-02|2205.93
#2024-05-03|2217.31
#2024-05-06|2225.50
#2024-05-07|2218.64
#2024-05-08|2223.75
#2024-05-09|2225.51
#2024-05-10|2261.55
#2024-05-13|2284.18
#2024-05-14|2304.76
#2024-05-15|2314.59
#2024-05-16|2325.75
#2024-05-17|2322.46
#2024-05-20|2321.98
#2024-05-21|2297.97
#2024-05-22|2285.48
#2024-05-23|2276.25
#2024-05-24|2279.91
#2024-05-27|2294.94
#2024-05-28|2270.80
#2024-05-29|2238.45
#2024-05-30|2252.82
#2024-05-31|2254.43
#2024-06-03|2257.17
#2024-06-04|2242.98
#2024-06-05|2221.18
#2024-06-06|2221.27
#2024-06-07|2206.93
#2024-06-10|2195.00
#2024-06-11|2174.96
#2024-06-12|2212.86
#2024-06-13|2170.83
#2024-06-14|2141.43
#2024-06-17|2156.17
#2024-06-18|2185.59
#2024-06-19|2188.19
#2024-06-20|2198.07
#2024-06-21|2177.20
#2024-06-24|2207.63
#2024-06-25|2182.93
#2024-06-26|2157.34
#2024-06-27|2165.73
#2024-06-28|2169.77
#2024-07-01|2180.04
#2024-07-02|2179.04
#2024-07-03|2211.33
#2024-07-04|2234.38
#2024-07-05|2219.16
#2024-07-08|2219.96
#2024-07-09|2194.44
#2024-07-10|2209.53
#2024-07-11|2226.05
#2024-07-12|2259.63
#2024-07-15|2242.95
#2024-07-16|2232.65
#2024-07-17|2215.42
#2024-07-18|2206.08
#2024-07-19|2169.49
#2024-07-22|2186.33
#2024-07-23|2154.69
#2024-07-24|2219.96
#2024-07-25|2211.22
#2024-07-26|2200.74
#2024-07-29|2175.28
#2024-07-30|2166.88
#2024-07-31|2194.23
#2024-08-01|2157.47
#2024-08-02|2135.81
#2024-08-05|2092.43
#2024-08-06|2103.94
#2024-08-07|2129.77
#2024-08-08|2108.27
#2024-08-09|2113.15
#2024-08-12|2123.51
#2024-08-13|2121.78
#2024-08-14|2128.54
#2024-08-15|2134.98
#2024-08-16|2133.32
#2024-08-19|2181.06
#2024-08-20|2162.08
#2024-08-21|2188.94
#2024-08-22|2179.97
#2024-08-23|2226.38
#2024-08-26|2224.41
#2024-08-27|2229.53
#2024-08-28|2214.31
#2024-08-29|2215.96
#2024-08-30|2218.92
#2024-09-02|2224.01
#2024-09-03|2144.65
#2024-09-04|2124.09
#2024-09-05|2133.44
#2024-09-06|2099.48
#2024-09-09|2088.16
#2024-09-10|2084.30
#2024-09-11|2073.23
#2024-09-12|2099.84
#2024-09-13|2147.36
#2024-09-16|2159.64
#2024-09-17|2193.01
#2024-09-18|2199.63
#2024-09-19|2269.62
#2024-09-20|2237.86
#2024-09-23|2241.86
#2024-09-24|2312.95
#2024-09-25|2285.48
#2024-09-26|2299.01
#2024-09-27|2286.32
#2024-09-30|2276.83
#2024-10-01|2254.91
#2024-10-02|2226.82
#2024-10-03|2202.61
#2024-10-04|2210.15
#2024-10-07|2209.12
#2024-10-08|2183.63
#2024-10-09|2181.28
#2024-10-10|2166.07
#2024-10-11|2164.32
#2024-10-14|2156.52
#2024-10-15|2148.11
#2024-10-16|2139.58
#2024-10-17|2128.50
#2024-10-18|2116.56
#2024-10-21|2093.26
#2024-10-22|2098.53
#2024-10-23|2073.75
#2024-10-24|2081.86
#2024-10-25|2091.68
#2024-10-28|2109.67
#2024-10-29|2043.41
#2024-10-30|2034.54
#2024-10-31|2005.95
#2024-11-01|2022.54
#2024-11-04|2036.26
#2024-11-05|2063.45
#2024-11-06|2098.06
#2024-11-07|2179.36
#2024-11-08|2149.31
#2024-11-11|2114.89
#2024-11-12|2043.90
#2024-11-13|2029.19
#2024-11-14|2034.66
#2024-11-15|2063.66
#2024-11-18|2096.65
#2024-11-19|2069.11
#2024-11-20|2052.45
#2024-11-21|2081.01
#2024-11-22|2080.14
#2024-11-25|2116.35
#2024-11-26|2093.64
#2024-11-27|2121.15
#2024-11-28|2126.31
#2024-11-29|2124.24
#2024-12-02|2092.97
#2024-12-03|2107.45
#2024-12-04|2135.75
#2024-12-05|2201.04
#2024-12-06|2202.22
#2024-12-09|2240.76
#2024-12-10|2207.53
#2024-12-11|2224.53
#2024-12-12|2203.58
#2024-12-13|2136.62
#2024-12-16|2131.37
#2024-12-17|2089.06
#2024-12-18|2096.00
#2024-12-19|2062.17
#2024-12-20|2060.61
#2024-12-23|2073.55
#2024-12-24|2085.56
#2024-12-25|2085.56
#2024-12-26|2089.08
#2024-12-27|2094.72
#2024-12-30|2096.07
#2024-12-31|2100.98
#2025-01-01|2100.98
#2025-01-02|2134.95
#2025-01-03|2129.61
#2025-01-06|2188.55
#2025-01-07|2178.59
#2025-01-08|2142.12
#2025-01-09|2126.98
#2025-01-10|2112.29
#2025-01-13|2103.26
#2025-01-14|2121.65
#2025-01-15|2159.64
#2025-01-16|2152.15
#2025-01-17|2170.59
#2025-01-20|2218.75
#2025-01-21|2222.23
#2025-01-22|2191.62
#2025-01-23|2234.85
#2025-01-24|2278.63
#2025-01-27|2261.65
#2025-01-28|2241.00
#2025-01-29|2251.37
#2025-01-30|2264.32
#2025-01-31|2248.88
#2025-02-03|2243.98
#2025-02-04|2278.31
#2025-02-05|2302.88
#2025-02-06|2352.80
#2025-02-07|2335.01
#2025-02-10|2379.26
#2025-02-11|2372.59
#2025-02-12|2383.89
#2025-02-13|2438.19
#2025-02-14|2488.40
#2025-02-17|2509.00
#2025-02-18|2526.02
#2025-02-19|2487.73
#2025-02-20|2491.12
#2025-02-21|2468.70
#2025-02-24|2469.20
#2025-02-25|2475.99
#2025-02-26|2507.30
#2025-02-27|2490.95
#2025-02-28|2507.38
#2025-03-03|2556.27
#2025-03-04|2513.20
#2025-03-05|2673.23
#2025-03-06|2728.37
#2025-03-07|2710.86
#2025-03-10|2605.09
#2025-03-11|2611.68
#2025-03-12|2584.07
#2025-03-13|2595.94
#2025-03-14|2625.31
#2025-03-17|2655.78
#2025-03-18|2686.19
#2025-03-19|2667.18
#2025-03-20|2647.29
#2025-03-21|2633.50
#2025-03-24|2608.23
#2025-03-25|2645.07
#2025-03-26|2628.48
#2025-03-27|2586.45
#2025-03-28|2558.86
#2025-03-31|2507.85
#2025-04-01|2547.92
#2025-04-02|2541.41
#2025-04-03|2407.86
#2025-04-04|2239.01
#2025-04-07|2164.78
#2025-04-08|2194.68
#2025-04-09|2174.01
#2025-04-10|2292.30
#2025-04-11|2319.36
#2025-04-14|2393.82
#2025-04-15|2401.76
#2025-04-16|2423.38
#2025-04-17|2424.94
#2025-04-18|2424.94
#2025-04-21|2456.56
#2025-04-22|2462.70
#2025-04-23|2504.04
#2025-04-24|2506.00
#2025-04-25|2514.85
#2025-04-28|2508.68
#2025-04-29|2489.79
#2025-04-30|2457.61
#2025-05-01|2439.02
#2025-05-02|2523.06
#2025-05-05|2525.37
#2025-05-06|2507.98
#2025-05-07|2520.68
#2025-05-08|2458.58
#2025-05-09|2462.98
#2025-05-12|2519.27
#2025-05-13|2567.63
#2025-05-14|2561.28
#2025-05-15|2584.14
#2025-05-16|2572.52
#2025-05-19|2616.24
#2025-05-20|2641.45
#2025-05-21|2640.55
#2025-05-22|2579.37
#2025-05-23|2574.31
#2025-05-26|2659.08
#2025-05-27|2633.30
#2025-05-28|2616.33
#2025-05-29|2618.35
#2025-05-30|2590.52
#2025-06-02|2716.56
#2025-06-03|2679.45
#2025-06-04|2700.28
#2025-06-05|2693.95
#2025-06-06|2672.34
#2025-06-09|2680.24
#2025-06-10|2687.66
#2025-06-11|2692.09
#2025-06-12|2669.27
#2025-06-13|2671.04
#2025-06-16|2704.50
#2025-06-17|2685.67
#2025-06-18|2683.29
#2025-06-19|2627.54
#2025-06-20|2652.28
#2025-06-23|2620.11
#2025-06-24|2693.02
#2025-06-25|2691.34
#2025-06-26|2755.38
#2025-06-27|2776.52
#2025-06-30|2776.72
#2025-07-01|2705.27
#2025-07-02|2787.03
#2025-07-03|2760.09
#2025-07-04|2736.98
#2025-07-07|2744.77
#2025-07-08|2762.49
#2025-07-09|2757.83
#2025-07-10|2779.13
#2025-07-11|2778.39
#2025-07-14|2783.55
#2025-07-15|2761.43
#2025-07-16|2703.55
#2025-07-17|2729.16
#2025-07-18|2716.56
#2025-07-21|2771.44
#2025-07-22|2789.04
#2025-07-23|2772.76
#2025-07-24|2701.88
#2025-07-25|2672.42
#2025-07-28|2673.43
#2025-07-29|2629.40
#2025-07-30|2607.41
#2025-07-31|2583.99
#2025-08-01|2569.92
#2025-08-04|2576.07
#2025-08-05|2581.76
#2025-08-06|2605.66
#2025-08-07|2676.55
#2025-08-08|2728.55
#2025-08-11|2692.87
#2025-08-12|2728.44
#2025-08-13|2749.98
#2025-08-14|2741.89
#2025-08-15|2757.11
#2025-08-18|2734.92
#2025-08-19|2790.60
#2025-08-20|2772.89
#2025-08-21|2725.43
#2025-08-22|2778.62
#2025-08-25|2790.57
#2025-08-26|2744.20
#2025-08-27|2713.51
#2025-08-28|2742.69
#2025-08-29|2724.79
#2025-09-01|2745.02
#2025-09-02|2695.23
#2025-09-03|2727.19
#2025-09-04|2725.20
#2025-09-05|2770.33
#2025-09-08|2771.55
#2025-09-09|2770.74
#2025-09-10|2752.22
#2025-09-11|2783.97
#2025-09-12|2770.37
#2025-09-15|2796.19
#2025-09-16|2811.66
#2025-09-17|2813.84
#2025-09-18|2805.89
#2025-09-19|2794.56
#2025-09-22|2797.65
#2025-09-23|2829.39
#2025-09-24|2813.53
#2025-09-25|2785.86
#2025-09-26|2850.85
#2025-09-29|2849.13
#2025-09-30|2813.94
#2025-10-01|2923.92
#2025-10-02|2903.67
#2025-10-03|2971.70
#2025-10-06|2960.35
#2025-10-07|2978.31
#2025-10-08|3055.94
#2025-10-09|3023.00
#2025-10-10|2906.24
#2025-10-13|2922.75
#2025-10-14|2895.41
#2025-10-15|2880.61
#2025-10-16|2895.96
#2025-10-17|2871.74
#2025-10-20|2914.43
#2025-10-21|2893.25
#2025-10-22|2899.65
#2025-10-23|2914.89
#2025-10-24|2927.60
#2025-10-27|2946.34
#2025-10-28|2961.08
#2025-10-29|2883.45
#2025-10-30|2814.02
#2025-10-31|2736.24
#2025-11-03|2778.93
#2025-11-04|2737.53
#2025-11-05|2719.40
#2025-11-06|2735.94
#2025-11-07|2757.17
#2025-11-10|2758.02
#2025-11-11|2764.89
#2025-11-12|2808.25
#2025-11-13|2811.80
#2025-11-14|2790.92
#2025-11-17|2770.71
#2025-11-18|2737.85
#2025-11-19|2773.29
#2025-11-20|2803.75
#2025-11-21|2746.13
#2025-11-24|2803.78
#2025-11-25|2848.66
#2025-11-26|2892.20
#2025-11-27|2896.58
#2025-11-28|2923.97
#2025-12-01|2932.61
#2025-12-02|2886.63
#2025-12-03|2884.90
#2025-12-04|2864.85
#2025-12-05|2840.79
#2025-12-08|2865.97
#2025-12-09|2861.51
#2025-12-10|2836.70
#2025-12-11|2890.25
#2025-12-12|2901.07
#2025-12-15|2911.39
#2025-12-16|2933.41
#2025-12-17|2869.17
#2025-12-18|2890.41
#2025-12-19|2873.05
#2025-12-22|2901.88
#2025-12-23|2920.51
#2025-12-24|2936.24
#2025-12-25|2936.24
#2025-12-26|2935.99
#2025-12-29|2975.39
#2025-12-30|3034.66
#2025-12-31|3042.88
#2026-01-01|3042.88
#2026-01-02|3128.93
#2026-01-05|3140.77
#2026-01-06|3120.79
#2026-01-07|3174.68
#2026-01-08|3128.65
#2026-01-09|3129.71
#2026-01-12|3158.79
#2026-01-13|3171.21
#2026-01-14|3134.00
#2026-01-15|3155.07
#2026-01-16|3106.04
#2026-01-19|3103.00
#2026-01-20|3063.67
#2026-01-21|3112.68
#2026-01-22|3238.45
#2026-01-23|3182.03
#2026-01-26|3191.46
#2026-01-27|3199.32
#2026-01-28|3170.37
#2026-01-29|3080.48
#2026-01-30|3104.09
#2026-02-02|3082.21
#2026-02-03|3150.33
#2026-02-04|3079.87
#2026-02-05|3119.16
#2026-02-06|3250.50
#2026-02-09|3310.13
#2026-02-10|3363.50
#2026-02-11|3413.94
#2026-02-12|3388.30
#2026-02-13|3258.14
#2026-02-16|3291.86
#2026-02-17|3230.55
#2026-02-18|3294.25
#2026-02-19|3201.90
#2026-02-20|3225.47
#2026-02-23|3231.84
#2026-02-24|3231.51
#2026-02-25|3270.69
#2026-02-26|3256.23
#2026-02-27|3302.88
#2026-03-02|3230.19
#2026-03-03|2917.31
#2026-03-04|3075.06
#2026-03-05|3019.80
#2026-03-06|2976.63
#2026-03-09|2907.19
#2026-03-10|3017.87
#2026-03-11|2965.93
#2026-03-12|2893.29
#2026-03-13|2826.50
#2026-03-16|2834.91
#2026-03-17|2875.80
#2026-03-18|2902.19
#2026-03-19|2830.27
#2026-03-20|2828.64
#2026-03-23|2893.94
#2026-03-24|2916.35
#2026-03-25|2984.39
#2026-03-26|2934.93
#2026-03-27|2902.50
#2026-03-30|2821.86
#2026-03-31|2842.38
#2026-04-01|2973.06
#2026-04-02|2918.66