Table Data - NASDAQ Finland Index
| Title | NASDAQ Finland Index |
|---|---|
| Series ID | NASDAQNQFI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQFI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1387.36 |
| 2001-04-02 | 1387.40 |
| 2001-04-03 | 1313.03 |
| 2001-04-04 | 1322.51 |
| 2001-04-05 | 1394.63 |
| 2001-04-06 | 1382.32 |
| 2001-04-09 | 1389.01 |
| 2001-04-10 | 1447.59 |
| 2001-04-11 | 1506.08 |
| 2001-04-12 | 1521.07 |
| 2001-04-13 | . |
| 2001-04-16 | 1505.40 |
| 2001-04-17 | 1448.08 |
| 2001-04-18 | 1591.00 |
| 2001-04-19 | 1655.09 |
| 2001-04-20 | 1717.87 |
| 2001-04-23 | 1691.82 |
| 2001-04-24 | 1678.97 |
| 2001-04-25 | 1661.86 |
| 2001-04-26 | 1698.15 |
| 2001-04-27 | 1756.75 |
| 2001-04-30 | 1822.33 |
| 2001-05-01 | 1831.99 |
| 2001-05-02 | 1843.99 |
| 2001-05-03 | 1796.01 |
| 2001-05-04 | 1812.70 |
| 2001-05-07 | 1814.95 |
| 2001-05-08 | 1782.85 |
| 2001-05-09 | 1750.60 |
| 2001-05-10 | 1820.47 |
| 2001-05-11 | 1762.55 |
| 2001-05-14 | 1709.63 |
| 2001-05-15 | 1726.42 |
| 2001-05-16 | 1731.49 |
| 2001-05-17 | 1823.79 |
| 2001-05-18 | 1863.09 |
| 2001-05-21 | 1869.50 |
| 2001-05-22 | 1874.01 |
| 2001-05-23 | 1812.15 |
| 2001-05-24 | 1805.41 |
| 2001-05-25 | 1758.55 |
| 2001-05-28 | . |
| 2001-05-29 | 1716.81 |
| 2001-05-30 | 1652.35 |
| 2001-05-31 | 1633.93 |
| 2001-06-01 | 1636.49 |
| 2001-06-04 | 1644.27 |
| 2001-06-05 | 1700.01 |
| 2001-06-06 | 1708.68 |
| 2001-06-07 | 1709.72 |
| 2001-06-08 | 1691.61 |
| 2001-06-11 | 1627.31 |
| 2001-06-12 | 1342.10 |
| 2001-06-13 | 1396.04 |
| 2001-06-14 | 1325.83 |
| 2001-06-15 | 1317.35 |
| 2001-06-18 | 1320.64 |
| 2001-06-19 | 1345.92 |
| 2001-06-20 | 1302.40 |
| 2001-06-21 | 1326.20 |
| 2001-06-22 | 1327.45 |
| 2001-06-25 | 1334.77 |
| 2001-06-26 | 1307.95 |
| 2001-06-27 | 1304.16 |
| 2001-06-28 | 1286.96 |
| 2001-06-29 | 1331.29 |
| 2001-07-02 | 1351.22 |
| 2001-07-03 | 1327.88 |
| 2001-07-04 | . |
| 2001-07-05 | 1238.12 |
| 2001-07-06 | 1188.15 |
| 2001-07-09 | 1164.74 |
| 2001-07-10 | 1157.17 |
| 2001-07-11 | 1125.67 |
| 2001-07-12 | 1162.59 |
| 2001-07-13 | 1139.99 |
| 2001-07-16 | 1114.78 |
| 2001-07-17 | 1087.55 |
| 2001-07-18 | 1111.83 |
| 2001-07-19 | 1222.19 |
| 2001-07-20 | 1185.83 |
| 2001-07-23 | 1181.67 |
| 2001-07-24 | 1189.70 |
| 2001-07-25 | 1183.98 |
| 2001-07-26 | 1194.94 |
| 2001-07-27 | 1242.83 |
| 2001-07-30 | 1280.59 |
| 2001-07-31 | 1297.40 |
| 2001-08-01 | 1290.36 |
| 2001-08-02 | 1328.51 |
| 2001-08-03 | 1328.44 |
| 2001-08-06 | 1292.47 |
| 2001-08-07 | 1293.35 |
| 2001-08-08 | 1254.93 |
| 2001-08-09 | 1202.02 |
| 2001-08-10 | 1160.33 |
| 2001-08-13 | 1187.27 |
| 2001-08-14 | 1217.60 |
| 2001-08-15 | 1195.53 |
| 2001-08-16 | 1157.70 |
| 2001-08-17 | 1120.58 |
| 2001-08-20 | 1102.71 |
| 2001-08-21 | 1122.02 |
| 2001-08-22 | 1132.71 |
| 2001-08-23 | 1143.31 |
| 2001-08-24 | 1146.95 |
| 2001-08-27 | 1123.13 |
| 2001-08-28 | 1095.34 |
| 2001-08-29 | 1063.72 |
| 2001-08-30 | 1016.50 |
| 2001-08-31 | 1036.94 |
| 2001-09-03 | . |
| 2001-09-04 | 1016.12 |
| 2001-09-05 | 972.32 |
| 2001-09-06 | 939.63 |
| 2001-09-07 | 916.36 |
| 2001-09-10 | 939.08 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 996.63 |
| 2001-09-18 | 1008.07 |
| 2001-09-19 | 1030.55 |
| 2001-09-20 | 1021.12 |
| 2001-09-21 | 986.09 |
| 2001-09-24 | 1046.35 |
| 2001-09-25 | 1072.59 |
| 2001-09-26 | 1050.59 |
| 2001-09-27 | 998.10 |
| 2001-09-28 | 1035.60 |
| 2001-10-01 | 985.14 |
| 2001-10-02 | 1006.38 |
| 2001-10-03 | 986.75 |
| 2001-10-04 | 1065.58 |
| 2001-10-05 | 1076.13 |
| 2001-10-08 | 1090.79 |
| 2001-10-09 | 1112.85 |
| 2001-10-10 | 1127.91 |
| 2001-10-11 | 1179.13 |
| 2001-10-12 | 1188.71 |
| 2001-10-15 | 1154.18 |
| 2001-10-16 | 1191.96 |
| 2001-10-17 | 1236.89 |
| 2001-10-18 | 1171.55 |
| 2001-10-19 | 1211.27 |
| 2001-10-22 | 1230.63 |
| 2001-10-23 | 1290.51 |
| 2001-10-24 | 1307.84 |
| 2001-10-25 | 1270.75 |
| 2001-10-26 | 1296.71 |
| 2001-10-29 | 1290.45 |
| 2001-10-30 | 1228.31 |
| 2001-10-31 | 1271.29 |
| 2001-11-01 | 1270.83 |
| 2001-11-02 | 1293.13 |
| 2001-11-05 | 1323.98 |
| 2001-11-06 | 1354.84 |
| 2001-11-07 | 1338.66 |
| 2001-11-08 | 1391.20 |
| 2001-11-09 | 1351.66 |
| 2001-11-12 | 1321.10 |
| 2001-11-13 | 1382.22 |
| 2001-11-14 | 1410.32 |
| 2001-11-15 | 1446.27 |
| 2001-11-16 | 1472.75 |
| 2001-11-19 | 1440.39 |
| 2001-11-20 | 1387.20 |
| 2001-11-21 | 1369.40 |
| 2001-11-22 | . |
| 2001-11-23 | 1421.81 |
| 2001-11-26 | 1452.04 |
| 2001-11-27 | 1386.35 |
| 2001-11-28 | 1360.73 |
| 2001-11-29 | 1335.09 |
| 2001-11-30 | 1388.95 |
| 2001-12-03 | 1361.63 |
| 2001-12-04 | 1409.42 |
| 2001-12-05 | 1469.90 |
| 2001-12-06 | 1474.87 |
| 2001-12-07 | 1481.11 |
| 2001-12-10 | 1430.29 |
| 2001-12-11 | 1484.50 |
| 2001-12-12 | 1478.37 |
| 2001-12-13 | 1422.05 |
| 2001-12-14 | 1419.14 |
| 2001-12-17 | 1477.16 |
| 2001-12-18 | 1482.82 |
| 2001-12-19 | 1440.44 |
| 2001-12-20 | 1410.17 |
| 2001-12-21 | 1434.23 |
| 2001-12-24 | 1419.84 |
| 2001-12-25 | . |
| 2001-12-26 | 1421.13 |
| 2001-12-27 | 1462.17 |
| 2001-12-28 | 1483.28 |
| 2001-12-31 | 1497.74 |
| 2002-01-01 | . |
| 2002-01-02 | 1478.07 |
| 2002-01-03 | 1543.31 |
| 2002-01-04 | 1536.12 |
| 2002-01-07 | 1521.16 |
| 2002-01-08 | 1443.49 |
| 2002-01-09 | 1419.22 |
| 2002-01-10 | 1400.14 |
| 2002-01-11 | 1420.49 |
| 2002-01-14 | 1344.96 |
| 2002-01-15 | 1356.61 |
| 2002-01-16 | 1332.35 |
| 2002-01-17 | 1358.97 |
| 2002-01-18 | 1354.18 |
| 2002-01-21 | . |
| 2002-01-22 | 1290.87 |
| 2002-01-23 | 1311.52 |
| 2002-01-24 | 1403.90 |
| 2002-01-25 | 1359.88 |
| 2002-01-28 | 1388.60 |
| 2002-01-29 | 1379.05 |
| 2002-01-30 | 1337.90 |
| 2002-01-31 | 1374.26 |
| 2002-02-01 | 1399.73 |
| 2002-02-04 | 1395.54 |
| 2002-02-05 | 1335.80 |
| 2002-02-06 | 1311.81 |
| 2002-02-07 | 1338.49 |
| 2002-02-08 | 1325.35 |
| 2002-02-11 | 1369.54 |
| 2002-02-12 | 1384.38 |
| 2002-02-13 | 1394.47 |
| 2002-02-14 | 1397.51 |
| 2002-02-15 | 1363.75 |
| 2002-02-18 | . |
| 2002-02-19 | 1296.80 |
| 2002-02-20 | 1258.29 |
| 2002-02-21 | 1275.44 |
| 2002-02-22 | 1242.60 |
| 2002-02-25 | 1268.31 |
| 2002-02-26 | 1288.71 |
| 2002-02-27 | 1307.91 |
| 2002-02-28 | 1309.23 |
| 2002-03-01 | 1308.53 |
| 2002-03-04 | 1396.87 |
| 2002-03-05 | 1391.06 |
| 2002-03-06 | 1416.88 |
| 2002-03-07 | 1456.61 |
| 2002-03-08 | 1464.89 |
| 2002-03-11 | 1439.11 |
| 2002-03-12 | 1366.55 |
| 2002-03-13 | 1367.81 |
| 2002-03-14 | 1363.35 |
| 2002-03-15 | 1366.21 |
| 2002-03-18 | 1392.18 |
| 2002-03-19 | 1361.82 |
| 2002-03-20 | 1318.66 |
| 2002-03-21 | 1307.11 |
| 2002-03-22 | 1316.81 |
| 2002-03-25 | 1308.49 |
| 2002-03-26 | 1297.30 |
| 2002-03-27 | 1307.37 |
| 2002-03-28 | 1306.77 |
| 2002-03-29 | . |
| 2002-04-01 | 1317.56 |
| 2002-04-02 | 1291.24 |
| 2002-04-03 | 1295.06 |
| 2002-04-04 | 1276.94 |
| 2002-04-05 | 1275.84 |
| 2002-04-08 | 1222.83 |
| 2002-04-09 | 1244.70 |
| 2002-04-10 | 1223.34 |
| 2002-04-11 | 1193.47 |
| 2002-04-12 | 1202.80 |
| 2002-04-15 | 1226.81 |
| 2002-04-16 | 1279.29 |
| 2002-04-17 | 1305.89 |
| 2002-04-18 | 1189.64 |
| 2002-04-19 | 1147.20 |
| 2002-04-22 | 1111.74 |
| 2002-04-23 | 1108.32 |
| 2002-04-24 | 1066.31 |
| 2002-04-25 | 1096.02 |
| 2002-04-26 | 1101.07 |
| 2002-04-29 | 1083.56 |
| 2002-04-30 | 1088.26 |
| 2002-05-01 | 1094.42 |
| 2002-05-02 | 1115.32 |
| 2002-05-03 | 1071.19 |
| 2002-05-06 | 1063.29 |
| 2002-05-07 | 1062.91 |
| 2002-05-08 | 1105.28 |
| 2002-05-09 | 1105.04 |
| 2002-05-10 | 1085.00 |
| 2002-05-13 | 1094.98 |
| 2002-05-14 | 1117.05 |
| 2002-05-15 | 1129.64 |
| 2002-05-16 | 1114.11 |
| 2002-05-17 | 1121.15 |
| 2002-05-20 | 1110.85 |
| 2002-05-21 | 1095.39 |
| 2002-05-22 | 1048.56 |
| 2002-05-23 | 1025.48 |
| 2002-05-24 | 1025.56 |
| 2002-05-27 | . |
| 2002-05-28 | 1026.25 |
| 2002-05-29 | 1015.77 |
| 2002-05-30 | 997.07 |
| 2002-05-31 | 1032.01 |
| 2002-06-03 | 1007.91 |
| 2002-06-04 | 984.26 |
| 2002-06-05 | 999.28 |
| 2002-06-06 | 993.03 |
| 2002-06-07 | 941.38 |
| 2002-06-10 | 953.27 |
| 2002-06-11 | 987.15 |
| 2002-06-12 | 951.31 |
| 2002-06-13 | 942.60 |
| 2002-06-14 | 946.03 |
| 2002-06-17 | 981.89 |
| 2002-06-18 | 985.32 |
| 2002-06-19 | 959.36 |
| 2002-06-20 | 967.79 |
| 2002-06-21 | 972.51 |
| 2002-06-24 | 927.59 |
| 2002-06-25 | 942.16 |
| 2002-06-26 | 960.20 |
| 2002-06-27 | 995.86 |
| 2002-06-28 | 1044.62 |
| 2002-07-01 | 1036.38 |
| 2002-07-02 | 998.55 |
| 2002-07-03 | 984.62 |
| 2002-07-04 | . |
| 2002-07-05 | 1057.68 |
| 2002-07-08 | 1064.84 |
| 2002-07-09 | 1049.29 |
| 2002-07-10 | 1024.13 |
| 2002-07-11 | 996.61 |
| 2002-07-12 | 1001.86 |
| 2002-07-15 | 980.08 |
| 2002-07-16 | 979.16 |
| 2002-07-17 | 1018.14 |
| 2002-07-18 | 986.93 |
| 2002-07-19 | 951.23 |
| 2002-07-22 | 925.52 |
| 2002-07-23 | 855.89 |
| 2002-07-24 | 819.33 |
| 2002-07-25 | 837.00 |
| 2002-07-26 | 834.68 |
| 2002-07-29 | 876.77 |
| 2002-07-30 | 899.50 |
| 2002-07-31 | 893.35 |
| 2002-08-01 | 865.20 |
| 2002-08-02 | 838.53 |
| 2002-08-05 | 801.87 |
| 2002-08-06 | 818.17 |
| 2002-08-07 | 828.96 |
| 2002-08-08 | 849.61 |
| 2002-08-09 | 892.67 |
| 2002-08-12 | 893.25 |
| 2002-08-13 | 889.63 |
| 2002-08-14 | 861.29 |
| 2002-08-15 | 890.68 |
| 2002-08-16 | 916.62 |
| 2002-08-19 | 950.61 |
| 2002-08-20 | 948.89 |
| 2002-08-21 | 967.22 |
| 2002-08-22 | 991.59 |
| 2002-08-23 | 973.98 |
| 2002-08-26 | 951.67 |
| 2002-08-27 | 975.43 |
| 2002-08-28 | 940.95 |
| 2002-08-29 | 931.68 |
| 2002-08-30 | 926.78 |
| 2002-09-02 | . |
| 2002-09-03 | 884.21 |
| 2002-09-04 | 887.66 |
| 2002-09-05 | 907.81 |
| 2002-09-06 | 947.75 |
| 2002-09-09 | 941.71 |
| 2002-09-10 | 935.18 |
| 2002-09-11 | 983.99 |
| 2002-09-12 | 953.80 |
| 2002-09-13 | 945.37 |
| 2002-09-16 | 916.77 |
| 2002-09-17 | 916.96 |
| 2002-09-18 | 880.39 |
| 2002-09-19 | 880.13 |
| 2002-09-20 | 884.82 |
| 2002-09-23 | 862.64 |
| 2002-09-24 | 841.26 |
| 2002-09-25 | 869.14 |
| 2002-09-26 | 930.16 |
| 2002-09-27 | 931.41 |
| 2002-09-30 | 888.13 |
| 2002-10-01 | 898.76 |
| 2002-10-02 | 932.85 |
| 2002-10-03 | 917.63 |
| 2002-10-04 | 879.25 |
| 2002-10-07 | 869.70 |
| 2002-10-08 | 858.98 |
| 2002-10-09 | 866.94 |
| 2002-10-10 | 885.72 |
| 2002-10-11 | 937.50 |
| 2002-10-14 | 933.44 |
| 2002-10-15 | 999.54 |
| 2002-10-16 | 962.37 |
| 2002-10-17 | 1031.74 |
| 2002-10-18 | 1037.69 |
| 2002-10-21 | 1030.55 |
| 2002-10-22 | 1051.64 |
| 2002-10-23 | 1014.23 |
| 2002-10-24 | 1054.34 |
| 2002-10-25 | 1043.54 |
| 2002-10-28 | 1078.68 |
| 2002-10-29 | 1024.51 |
| 2002-10-30 | 1042.11 |
| 2002-10-31 | 1075.86 |
| 2002-11-01 | 1049.37 |
| 2002-11-04 | 1112.26 |
| 2002-11-05 | 1124.67 |
| 2002-11-06 | 1090.73 |
| 2002-11-07 | 1078.54 |
| 2002-11-08 | 1065.94 |
| 2002-11-11 | 1029.39 |
| 2002-11-12 | 1052.25 |
| 2002-11-13 | 1071.86 |
| 2002-11-14 | 1118.98 |
| 2002-11-15 | 1119.94 |
| 2002-11-18 | 1149.47 |
| 2002-11-19 | 1121.24 |
| 2002-11-20 | 1124.55 |
| 2002-11-21 | 1179.28 |
| 2002-11-22 | 1174.23 |
| 2002-11-25 | 1189.79 |
| 2002-11-26 | 1159.55 |
| 2002-11-27 | 1195.60 |
| 2002-11-28 | . |
| 2002-11-29 | 1212.47 |
| 2002-12-02 | 1239.44 |
| 2002-12-03 | 1163.08 |
| 2002-12-04 | 1176.22 |
| 2002-12-05 | 1163.20 |
| 2002-12-06 | 1171.69 |
| 2002-12-09 | 1141.74 |
| 2002-12-10 | 1110.90 |
| 2002-12-11 | 1096.09 |
| 2002-12-12 | 1108.68 |
| 2002-12-13 | 1092.44 |
| 2002-12-16 | 1118.77 |
| 2002-12-17 | 1116.04 |
| 2002-12-18 | 1070.73 |
| 2002-12-19 | 1060.64 |
| 2002-12-20 | 1053.92 |
| 2002-12-23 | 1055.97 |
| 2002-12-24 | 1060.40 |
| 2002-12-25 | . |
| 2002-12-26 | 1063.07 |
| 2002-12-27 | 1027.32 |
| 2002-12-30 | 1040.98 |
| 2002-12-31 | 1045.06 |
| 2003-01-01 | . |
| 2003-01-02 | 1090.28 |
| 2003-01-03 | 1098.92 |
| 2003-01-06 | 1105.67 |
| 2003-01-07 | 1081.39 |
| 2003-01-08 | 1034.51 |
| 2003-01-09 | 1077.18 |
| 2003-01-10 | 1085.18 |
| 2003-01-13 | 1080.92 |
| 2003-01-14 | 1101.68 |
| 2003-01-15 | 1080.99 |
| 2003-01-16 | 1054.82 |
| 2003-01-17 | 1031.96 |
| 2003-01-20 | . |
| 2003-01-21 | 1024.87 |
| 2003-01-22 | 1031.80 |
| 2003-01-23 | 1002.38 |
| 2003-01-24 | 1003.72 |
| 2003-01-27 | 972.38 |
| 2003-01-28 | 960.87 |
| 2003-01-29 | 978.66 |
| 2003-01-30 | 985.67 |
| 2003-01-31 | 943.34 |
| 2003-02-03 | 973.29 |
| 2003-02-04 | 957.90 |
| 2003-02-05 | 954.93 |
| 2003-02-06 | 937.36 |
| 2003-02-07 | 934.62 |
| 2003-02-10 | 926.93 |
| 2003-02-11 | 963.11 |
| 2003-02-12 | 940.70 |
| 2003-02-13 | 916.86 |
| 2003-02-14 | 940.06 |
| 2003-02-17 | . |
| 2003-02-18 | 966.03 |
| 2003-02-19 | 947.90 |
| 2003-02-20 | 935.59 |
| 2003-02-21 | 930.88 |
| 2003-02-24 | 937.34 |
| 2003-02-25 | 896.20 |
| 2003-02-26 | 889.24 |
| 2003-02-27 | 882.77 |
| 2003-02-28 | 907.40 |
| 2003-03-03 | 914.49 |
| 2003-03-04 | 901.37 |
| 2003-03-05 | 898.95 |
| 2003-03-06 | 898.66 |
| 2003-03-07 | 865.37 |
| 2003-03-10 | 867.01 |
| 2003-03-11 | 875.70 |
| 2003-03-12 | 902.04 |
| 2003-03-13 | 915.90 |
| 2003-03-14 | 952.69 |
| 2003-03-17 | 979.47 |
| 2003-03-18 | 989.23 |
| 2003-03-19 | 994.59 |
| 2003-03-20 | 980.07 |
| 2003-03-21 | 1008.85 |
| 2003-03-24 | 972.29 |
| 2003-03-25 | 972.60 |
| 2003-03-26 | 969.05 |
| 2003-03-27 | 962.12 |
| 2003-03-28 | 956.97 |
| 2003-03-31 | 913.71 |
| 2003-04-01 | 936.07 |
| 2003-04-02 | 971.77 |
| 2003-04-03 | 978.14 |
| 2003-04-04 | 965.88 |
| 2003-04-07 | 1001.45 |
| 2003-04-08 | 971.59 |
| 2003-04-09 | 978.45 |
| 2003-04-10 | 943.61 |
| 2003-04-11 | 947.10 |
| 2003-04-14 | 955.72 |
| 2003-04-15 | 975.47 |
| 2003-04-16 | 974.59 |
| 2003-04-17 | 1029.65 |
| 2003-04-18 | . |
| 2003-04-21 | 1025.21 |
| 2003-04-22 | 1046.26 |
| 2003-04-23 | 1071.56 |
| 2003-04-24 | 1067.19 |
| 2003-04-25 | 1036.05 |
| 2003-04-28 | 1057.07 |
| 2003-04-29 | 1068.08 |
| 2003-04-30 | 1084.80 |
| 2003-05-01 | 1094.77 |
| 2003-05-02 | 1063.63 |
| 2003-05-05 | 1099.14 |
| 2003-05-06 | 1099.99 |
| 2003-05-07 | 1112.80 |
| 2003-05-08 | 1088.74 |
| 2003-05-09 | 1081.86 |
| 2003-05-12 | 1103.45 |
| 2003-05-13 | 1113.40 |
| 2003-05-14 | 1101.93 |
| 2003-05-15 | 1122.12 |
| 2003-05-16 | 1122.94 |
| 2003-05-19 | 1099.21 |
| 2003-05-20 | 1080.29 |
| 2003-05-21 | 1067.40 |
| 2003-05-22 | 1087.34 |
| 2003-05-23 | 1077.52 |
| 2003-05-26 | . |
| 2003-05-27 | 1077.57 |
| 2003-05-28 | 1124.09 |
| 2003-05-29 | 1132.42 |
| 2003-05-30 | 1137.45 |
| 2003-06-02 | 1153.50 |
| 2003-06-03 | 1144.12 |
| 2003-06-04 | 1143.34 |
| 2003-06-05 | 1133.11 |
| 2003-06-06 | 1160.59 |
| 2003-06-09 | 1147.75 |
| 2003-06-10 | 1128.65 |
| 2003-06-11 | 1148.63 |
| 2003-06-12 | 1128.03 |
| 2003-06-13 | 1115.57 |
| 2003-06-16 | 1131.04 |
| 2003-06-17 | 1145.76 |
| 2003-06-18 | 1135.13 |
| 2003-06-19 | 1152.89 |
| 2003-06-20 | 1146.73 |
| 2003-06-23 | 1112.27 |
| 2003-06-24 | 1086.17 |
| 2003-06-25 | 1096.29 |
| 2003-06-26 | 1088.81 |
| 2003-06-27 | 1098.55 |
| 2003-06-30 | 1078.78 |
| 2003-07-01 | 1066.94 |
| 2003-07-02 | 1080.63 |
| 2003-07-03 | 1089.51 |
| 2003-07-04 | . |
| 2003-07-07 | 1114.78 |
| 2003-07-08 | 1127.71 |
| 2003-07-09 | 1158.67 |
| 2003-07-10 | 1164.20 |
| 2003-07-11 | 1152.08 |
| 2003-07-14 | 1167.94 |
| 2003-07-15 | 1156.20 |
| 2003-07-16 | 1152.63 |
| 2003-07-17 | 1028.56 |
| 2003-07-18 | 1024.59 |
| 2003-07-21 | 1015.96 |
| 2003-07-22 | 1020.58 |
| 2003-07-23 | 1031.61 |
| 2003-07-24 | 1055.39 |
| 2003-07-25 | 1048.44 |
| 2003-07-28 | 1069.56 |
| 2003-07-29 | 1064.76 |
| 2003-07-30 | 1057.17 |
| 2003-07-31 | 1052.11 |
| 2003-08-01 | 1031.14 |
| 2003-08-04 | 1025.70 |
| 2003-08-05 | 1029.19 |
| 2003-08-06 | 1000.79 |
| 2003-08-07 | 998.26 |
| 2003-08-08 | 1004.21 |
| 2003-08-11 | 1012.34 |
| 2003-08-12 | 1017.56 |
| 2003-08-13 | 1024.93 |
| 2003-08-14 | 1035.69 |
| 2003-08-15 | 1031.04 |
| 2003-08-18 | 1036.56 |
| 2003-08-19 | 1067.83 |
| 2003-08-20 | 1074.13 |
| 2003-08-21 | 1081.44 |
| 2003-08-22 | 1082.13 |
| 2003-08-25 | 1069.52 |
| 2003-08-26 | 1054.79 |
| 2003-08-27 | 1093.44 |
| 2003-08-28 | 1102.43 |
| 2003-08-29 | 1118.60 |
| 2003-09-01 | . |
| 2003-09-02 | 1109.29 |
| 2003-09-03 | 1141.69 |
| 2003-09-04 | 1136.85 |
| 2003-09-05 | 1134.98 |
| 2003-09-08 | 1152.29 |
| 2003-09-09 | 1121.15 |
| 2003-09-10 | 1080.47 |
| 2003-09-11 | 1083.81 |
| 2003-09-12 | 1094.45 |
| 2003-09-15 | 1098.31 |
| 2003-09-16 | 1093.61 |
| 2003-09-17 | 1094.00 |
| 2003-09-18 | 1099.22 |
| 2003-09-19 | 1103.04 |
| 2003-09-22 | 1090.78 |
| 2003-09-23 | 1084.86 |
| 2003-09-24 | 1084.31 |
| 2003-09-25 | 1068.71 |
| 2003-09-26 | 1073.09 |
| 2003-09-29 | 1092.57 |
| 2003-09-30 | 1079.04 |
| 2003-10-01 | 1095.97 |
| 2003-10-02 | 1114.58 |
| 2003-10-03 | 1155.02 |
| 2003-10-06 | 1145.79 |
| 2003-10-07 | 1146.36 |
| 2003-10-08 | 1154.48 |
| 2003-10-09 | 1177.63 |
| 2003-10-10 | 1173.51 |
| 2003-10-13 | 1184.74 |
| 2003-10-14 | 1171.49 |
| 2003-10-15 | 1179.11 |
| 2003-10-16 | 1153.49 |
| 2003-10-17 | 1172.85 |
| 2003-10-20 | 1167.07 |
| 2003-10-21 | 1181.43 |
| 2003-10-22 | 1174.37 |
| 2003-10-23 | 1169.91 |
| 2003-10-24 | 1176.17 |
| 2003-10-27 | 1166.17 |
| 2003-10-28 | 1177.97 |
| 2003-10-29 | 1195.74 |
| 2003-10-30 | 1194.86 |
| 2003-10-31 | 1191.24 |
| 2003-11-03 | 1203.43 |
| 2003-11-04 | 1199.16 |
| 2003-11-05 | 1181.72 |
| 2003-11-06 | 1203.37 |
| 2003-11-07 | 1221.30 |
| 2003-11-10 | 1212.29 |
| 2003-11-11 | 1199.63 |
| 2003-11-12 | 1226.77 |
| 2003-11-13 | 1247.48 |
| 2003-11-14 | 1252.87 |
| 2003-11-17 | 1225.76 |
| 2003-11-18 | 1238.90 |
| 2003-11-19 | 1223.84 |
| 2003-11-20 | 1234.82 |
| 2003-11-21 | 1236.46 |
| 2003-11-24 | 1259.47 |
| 2003-11-25 | 1242.67 |
| 2003-11-26 | 1254.96 |
| 2003-11-27 | . |
| 2003-11-28 | 1261.42 |
| 2003-12-01 | 1254.97 |
| 2003-12-02 | 1272.79 |
| 2003-12-03 | 1276.70 |
| 2003-12-04 | 1284.37 |
| 2003-12-05 | 1275.86 |
| 2003-12-08 | 1268.18 |
| 2003-12-09 | 1262.17 |
| 2003-12-10 | 1253.32 |
| 2003-12-11 | 1245.60 |
| 2003-12-12 | 1254.05 |
| 2003-12-15 | 1260.59 |
| 2003-12-16 | 1236.12 |
| 2003-12-17 | 1224.02 |
| 2003-12-18 | 1223.44 |
| 2003-12-19 | 1223.35 |
| 2003-12-22 | 1216.23 |
| 2003-12-23 | 1225.04 |
| 2003-12-24 | 1228.49 |
| 2003-12-25 | . |
| 2003-12-26 | 1228.00 |
| 2003-12-29 | 1219.28 |
| 2003-12-30 | 1231.82 |
| 2003-12-31 | 1239.98 |
| 2004-01-01 | . |
| 2004-01-02 | 1252.44 |
| 2004-01-05 | 1270.69 |
| 2004-01-06 | 1278.31 |
| 2004-01-07 | 1288.79 |
| 2004-01-08 | 1391.77 |
| 2004-01-09 | 1412.48 |
| 2004-01-12 | 1421.56 |
| 2004-01-13 | 1410.75 |
| 2004-01-14 | 1418.74 |
| 2004-01-15 | 1404.03 |
| 2004-01-16 | 1405.80 |
| 2004-01-19 | . |
| 2004-01-20 | 1418.69 |
| 2004-01-21 | 1389.72 |
| 2004-01-22 | 1437.91 |
| 2004-01-23 | 1437.77 |
| 2004-01-26 | 1421.58 |
| 2004-01-27 | 1433.71 |
| 2004-01-28 | 1423.68 |
| 2004-01-29 | 1383.61 |
| 2004-01-30 | 1390.50 |
| 2004-02-02 | 1395.79 |
| 2004-02-03 | 1409.00 |
| 2004-02-04 | 1390.47 |
| 2004-02-05 | 1389.55 |
| 2004-02-06 | 1424.16 |
| 2004-02-09 | 1443.24 |
| 2004-02-10 | 1473.59 |
| 2004-02-11 | 1484.81 |
| 2004-02-12 | 1514.09 |
| 2004-02-13 | 1486.90 |
| 2004-02-16 | . |
| 2004-02-17 | 1508.62 |
| 2004-02-18 | 1518.02 |
| 2004-02-19 | 1521.91 |
| 2004-02-20 | 1494.50 |
| 2004-02-23 | 1515.10 |
| 2004-02-24 | 1502.95 |
| 2004-02-25 | 1479.96 |
| 2004-02-26 | 1472.87 |
| 2004-02-27 | 1476.29 |
| 2004-03-01 | 1486.05 |
| 2004-03-02 | 1495.21 |
| 2004-03-03 | 1476.51 |
| 2004-03-04 | 1509.25 |
| 2004-03-05 | 1549.55 |
| 2004-03-08 | 1547.90 |
| 2004-03-09 | 1518.60 |
| 2004-03-10 | 1480.81 |
| 2004-03-11 | 1446.62 |
| 2004-03-12 | 1432.55 |
| 2004-03-15 | 1408.34 |
| 2004-03-16 | 1424.05 |
| 2004-03-17 | 1430.89 |
| 2004-03-18 | 1408.04 |
| 2004-03-19 | 1391.11 |
| 2004-03-22 | 1358.18 |
| 2004-03-23 | 1358.52 |
| 2004-03-24 | 1349.08 |
| 2004-03-25 | 1371.12 |
| 2004-03-26 | 1343.59 |
| 2004-03-29 | 1369.06 |
| 2004-03-30 | 1369.20 |
| 2004-03-31 | 1394.45 |
| 2004-04-01 | 1409.96 |
| 2004-04-02 | 1431.83 |
| 2004-04-05 | 1412.04 |
| 2004-04-06 | 1262.65 |
| 2004-04-07 | 1246.04 |
| 2004-04-08 | 1239.65 |
| 2004-04-09 | . |
| 2004-04-12 | 1236.17 |
| 2004-04-13 | 1225.99 |
| 2004-04-14 | 1205.35 |
| 2004-04-15 | 1191.16 |
| 2004-04-16 | 1140.57 |
| 2004-04-19 | 1150.92 |
| 2004-04-20 | 1157.50 |
| 2004-04-21 | 1135.84 |
| 2004-04-22 | 1155.80 |
| 2004-04-23 | 1155.96 |
| 2004-04-26 | 1161.71 |
| 2004-04-27 | 1158.80 |
| 2004-04-28 | 1134.68 |
| 2004-04-29 | 1123.13 |
| 2004-04-30 | 1105.18 |
| 2004-05-03 | 1108.40 |
| 2004-05-04 | 1108.36 |
| 2004-05-05 | 1127.50 |
| 2004-05-06 | 1104.81 |
| 2004-05-07 | 1097.60 |
| 2004-05-10 | 1065.86 |
| 2004-05-11 | 1072.48 |
| 2004-05-12 | 1063.80 |
| 2004-05-13 | 1059.20 |
| 2004-05-14 | 1043.21 |
| 2004-05-17 | 1037.48 |
| 2004-05-18 | 1051.03 |
| 2004-05-19 | 1074.45 |
| 2004-05-20 | 1064.90 |
| 2004-05-21 | 1045.17 |
| 2004-05-24 | 1053.40 |
| 2004-05-25 | 1051.82 |
| 2004-05-26 | 1059.25 |
| 2004-05-27 | 1090.57 |
| 2004-05-28 | 1083.50 |
| 2004-05-31 | . |
| 2004-06-01 | 1084.56 |
| 2004-06-02 | 1087.31 |
| 2004-06-03 | 1085.41 |
| 2004-06-04 | 1103.55 |
| 2004-06-07 | 1129.25 |
| 2004-06-08 | 1126.37 |
| 2004-06-09 | 1119.17 |
| 2004-06-10 | 1115.11 |
| 2004-06-11 | . |
| 2004-06-14 | 1107.26 |
| 2004-06-15 | 1112.11 |
| 2004-06-16 | 1100.40 |
| 2004-06-17 | 1096.77 |
| 2004-06-18 | 1114.44 |
| 2004-06-21 | 1114.82 |
| 2004-06-22 | 1105.24 |
| 2004-06-23 | 1112.69 |
| 2004-06-24 | 1127.63 |
| 2004-06-25 | 1123.93 |
| 2004-06-28 | 1133.95 |
| 2004-06-29 | 1123.05 |
| 2004-06-30 | 1139.86 |
| 2004-07-01 | 1146.21 |
| 2004-07-02 | 1143.28 |
| 2004-07-05 | . |
| 2004-07-06 | 1128.63 |
| 2004-07-07 | 1130.09 |
| 2004-07-08 | 1141.42 |
| 2004-07-09 | 1145.03 |
| 2004-07-12 | 1138.73 |
| 2004-07-13 | 1128.17 |
| 2004-07-14 | 1121.41 |
| 2004-07-15 | 1043.46 |
| 2004-07-16 | 1041.69 |
| 2004-07-19 | 1029.57 |
| 2004-07-20 | 1034.16 |
| 2004-07-21 | 1034.47 |
| 2004-07-22 | 1016.78 |
| 2004-07-23 | 1004.23 |
| 2004-07-26 | 1008.32 |
| 2004-07-27 | 1005.82 |
| 2004-07-28 | 994.12 |
| 2004-07-29 | 1012.70 |
| 2004-07-30 | 1011.90 |
| 2004-08-02 | 1008.02 |
| 2004-08-03 | 1019.60 |
| 2004-08-04 | 1010.20 |
| 2004-08-05 | 1010.02 |
| 2004-08-06 | 997.53 |
| 2004-08-09 | 989.95 |
| 2004-08-10 | 1005.45 |
| 2004-08-11 | 991.13 |
| 2004-08-12 | 982.11 |
| 2004-08-13 | 997.65 |
| 2004-08-16 | 1006.39 |
| 2004-08-17 | 1020.91 |
| 2004-08-18 | 1019.94 |
| 2004-08-19 | 1032.70 |
| 2004-08-20 | 1023.21 |
| 2004-08-23 | 1028.28 |
| 2004-08-24 | 1019.01 |
| 2004-08-25 | 1015.03 |
| 2004-08-26 | 1026.70 |
| 2004-08-27 | 1021.76 |
| 2004-08-30 | 1021.23 |
| 2004-08-31 | 1020.87 |
| 2004-09-01 | 1026.03 |
| 2004-09-02 | 1041.64 |
| 2004-09-03 | 1044.64 |
| 2004-09-06 | . |
| 2004-09-07 | 1055.42 |
| 2004-09-08 | 1065.18 |
| 2004-09-09 | 1104.12 |
| 2004-09-10 | 1117.88 |
| 2004-09-13 | 1121.44 |
| 2004-09-14 | 1120.47 |
| 2004-09-15 | 1101.89 |
| 2004-09-16 | 1110.61 |
| 2004-09-17 | 1120.03 |
| 2004-09-20 | 1123.97 |
| 2004-09-21 | 1130.97 |
| 2004-09-22 | 1121.16 |
| 2004-09-23 | 1114.33 |
| 2004-09-24 | 1115.83 |
| 2004-09-27 | 1110.40 |
| 2004-09-28 | 1105.73 |
| 2004-09-29 | 1116.94 |
| 2004-09-30 | 1127.62 |
| 2004-10-01 | 1156.94 |
| 2004-10-04 | 1158.65 |
| 2004-10-05 | 1157.66 |
| 2004-10-06 | 1153.24 |
| 2004-10-07 | 1156.47 |
| 2004-10-08 | 1156.07 |
| 2004-10-11 | 1150.78 |
| 2004-10-12 | 1131.30 |
| 2004-10-13 | 1146.53 |
| 2004-10-14 | 1162.10 |
| 2004-10-15 | 1185.55 |
| 2004-10-18 | 1180.54 |
| 2004-10-19 | 1210.70 |
| 2004-10-20 | 1194.03 |
| 2004-10-21 | 1200.65 |
| 2004-10-22 | 1209.07 |
| 2004-10-25 | 1201.39 |
| 2004-10-26 | 1197.90 |
| 2004-10-27 | 1218.51 |
| 2004-10-28 | 1221.07 |
| 2004-10-29 | 1223.64 |
| 2004-11-01 | 1240.47 |
| 2004-11-02 | 1242.82 |
| 2004-11-03 | 1253.77 |
| 2004-11-04 | 1256.94 |
| 2004-11-05 | 1272.52 |
| 2004-11-08 | 1268.58 |
| 2004-11-09 | 1274.19 |
| 2004-11-10 | 1290.05 |
| 2004-11-11 | 1305.28 |
| 2004-11-12 | 1307.00 |
| 2004-11-15 | 1304.59 |
| 2004-11-16 | 1295.59 |
| 2004-11-17 | 1320.34 |
| 2004-11-18 | 1319.82 |
| 2004-11-19 | 1312.63 |
| 2004-11-22 | 1303.81 |
| 2004-11-23 | 1301.31 |
| 2004-11-24 | 1312.46 |
| 2004-11-25 | . |
| 2004-11-26 | 1335.43 |
| 2004-11-29 | 1335.68 |
| 2004-11-30 | 1328.35 |
| 2004-12-01 | 1335.82 |
| 2004-12-02 | 1348.09 |
| 2004-12-03 | 1337.58 |
| 2004-12-06 | 1343.18 |
| 2004-12-07 | 1345.48 |
| 2004-12-08 | 1313.28 |
| 2004-12-09 | 1294.94 |
| 2004-12-10 | 1290.79 |
| 2004-12-13 | 1287.25 |
| 2004-12-14 | 1284.85 |
| 2004-12-15 | 1295.26 |
| 2004-12-16 | 1272.11 |
| 2004-12-17 | 1250.22 |
| 2004-12-20 | 1280.40 |
| 2004-12-21 | 1290.63 |
| 2004-12-22 | 1305.53 |
| 2004-12-23 | 1319.86 |
| 2004-12-24 | . |
| 2004-12-27 | 1324.47 |
| 2004-12-28 | 1321.23 |
| 2004-12-29 | 1316.70 |
| 2004-12-30 | 1319.30 |
| 2004-12-31 | 1315.67 |
| 2005-01-03 | 1308.66 |
| 2005-01-04 | 1297.97 |
| 2005-01-05 | 1287.75 |
| 2005-01-06 | 1277.61 |
| 2005-01-07 | 1274.82 |
| 2005-01-10 | 1290.52 |
| 2005-01-11 | 1278.63 |
| 2005-01-12 | 1277.44 |
| 2005-01-13 | 1270.67 |
| 2005-01-14 | 1266.42 |
| 2005-01-17 | . |
| 2005-01-18 | 1265.96 |
| 2005-01-19 | 1259.41 |
| 2005-01-20 | 1222.59 |
| 2005-01-21 | 1220.04 |
| 2005-01-24 | 1217.94 |
| 2005-01-25 | 1213.07 |
| 2005-01-26 | 1232.66 |
| 2005-01-27 | 1268.68 |
#2005-01-28|1258.97
#2005-01-31|1276.49
#2005-02-01|1286.89
#2005-02-02|1302.57
#2005-02-03|1302.92
#2005-02-04|1308.62
#2005-02-07|1303.57
#2005-02-08|1306.71
#2005-02-09|1309.50
#2005-02-10|1312.63
#2005-02-11|1325.48
#2005-02-14|1333.35
#2005-02-15|1338.61
#2005-02-16|1334.86
#2005-02-17|1337.16
#2005-02-18|1343.46
#2005-02-21| .
#2005-02-22|1363.66
#2005-02-23|1340.75
#2005-02-24|1347.43
#2005-02-25|1366.06
#2005-02-28|1371.67
#2005-03-01|1367.15
#2005-03-02|1359.55
#2005-03-03|1361.81
#2005-03-04|1384.29
#2005-03-07|1382.53
#2005-03-08|1392.15
#2005-03-09|1392.57
#2005-03-10|1388.61
#2005-03-11|1396.09
#2005-03-14|1386.99
#2005-03-15|1394.06
#2005-03-16|1385.03
#2005-03-17|1386.35
#2005-03-18|1374.40
#2005-03-21|1355.13
#2005-03-22|1352.79
#2005-03-23|1317.20
#2005-03-24|1314.65
#2005-03-25| .
#2005-03-28|1305.42
#2005-03-29|1312.46
#2005-03-30|1313.12
#2005-03-31|1322.16
#2005-04-01|1299.06
#2005-04-04|1266.43
#2005-04-05|1278.42
#2005-04-06|1284.26
#2005-04-07|1306.90
#2005-04-08|1297.95
#2005-04-11|1300.73
#2005-04-12|1284.34
#2005-04-13|1291.54
#2005-04-14|1276.56
#2005-04-15|1256.22
#2005-04-18|1247.08
#2005-04-19|1266.97
#2005-04-20|1283.85
#2005-04-21|1311.50
#2005-04-22|1324.90
#2005-04-25|1317.27
#2005-04-26|1308.72
#2005-04-27|1293.54
#2005-04-28|1291.14
#2005-04-29|1286.18
#2005-05-02|1290.42
#2005-05-03|1294.68
#2005-05-04|1317.61
#2005-05-05|1316.03
#2005-05-06|1337.09
#2005-05-09|1343.16
#2005-05-10|1339.19
#2005-05-11|1328.32
#2005-05-12|1329.39
#2005-05-13|1334.81
#2005-05-16|1338.97
#2005-05-17|1338.92
#2005-05-18|1366.54
#2005-05-19|1368.96
#2005-05-20|1356.58
#2005-05-23|1367.98
#2005-05-24|1368.65
#2005-05-25|1351.29
#2005-05-26|1352.23
#2005-05-27|1359.85
#2005-05-30| .
#2005-05-31|1336.69
#2005-06-01|1342.83
#2005-06-02|1348.17
#2005-06-03|1344.20
#2005-06-06|1333.04
#2005-06-07|1347.54
#2005-06-08|1350.10
#2005-06-09|1326.75
#2005-06-10|1330.86
#2005-06-13|1328.46
#2005-06-14|1340.31
#2005-06-15|1338.04
#2005-06-16|1346.28
#2005-06-17|1358.55
#2005-06-20|1348.18
#2005-06-21|1357.16
#2005-06-22|1367.66
#2005-06-23|1360.27
#2005-06-24|1364.39
#2005-06-27|1340.85
#2005-06-28|1337.43
#2005-06-29|1347.92
#2005-06-30|1339.14
#2005-07-01|1327.83
#2005-07-04| .
#2005-07-05|1325.96
#2005-07-06|1337.99
#2005-07-07|1321.73
#2005-07-08|1341.91
#2005-07-11|1374.48
#2005-07-12|1382.10
#2005-07-13|1384.61
#2005-07-14|1388.09
#2005-07-15|1383.43
#2005-07-18|1383.33
#2005-07-19|1398.79
#2005-07-20|1385.59
#2005-07-21|1326.27
#2005-07-22|1309.92
#2005-07-25|1299.30
#2005-07-26|1299.53
#2005-07-27|1321.84
#2005-07-28|1339.92
#2005-07-29|1341.31
#2005-08-01|1341.63
#2005-08-02|1352.65
#2005-08-03|1364.90
#2005-08-04|1361.48
#2005-08-05|1351.02
#2005-08-08|1364.44
#2005-08-09|1373.49
#2005-08-10|1394.29
#2005-08-11|1379.71
#2005-08-12|1378.21
#2005-08-15|1365.42
#2005-08-16|1354.54
#2005-08-17|1341.53
#2005-08-18|1325.48
#2005-08-19|1336.16
#2005-08-22|1348.32
#2005-08-23|1340.51
#2005-08-24|1339.76
#2005-08-25|1333.11
#2005-08-26|1327.74
#2005-08-29|1325.15
#2005-08-30|1322.30
#2005-08-31|1344.05
#2005-09-01|1369.88
#2005-09-02|1377.14
#2005-09-05| .
#2005-09-06|1387.89
#2005-09-07|1388.65
#2005-09-08|1378.21
#2005-09-09|1394.09
#2005-09-12|1381.27
#2005-09-13|1412.03
#2005-09-14|1418.83
#2005-09-15|1407.33
#2005-09-16|1404.93
#2005-09-19|1401.92
#2005-09-20|1412.24
#2005-09-21|1403.19
#2005-09-22|1391.67
#2005-09-23|1385.76
#2005-09-26|1397.63
#2005-09-27|1384.57
#2005-09-28|1385.92
#2005-09-29|1383.59
#2005-09-30|1412.10
#2005-10-03|1410.18
#2005-10-04|1414.06
#2005-10-05|1400.39
#2005-10-06|1399.76
#2005-10-07|1386.63
#2005-10-10|1387.48
#2005-10-11|1389.29
#2005-10-12|1387.56
#2005-10-13|1354.81
#2005-10-14|1369.81
#2005-10-17|1370.07
#2005-10-18|1362.06
#2005-10-19|1344.53
#2005-10-20|1311.29
#2005-10-21|1304.54
#2005-10-24|1317.24
#2005-10-25|1333.38
#2005-10-26|1337.78
#2005-10-27|1325.82
#2005-10-28|1322.71
#2005-10-31|1351.32
#2005-11-01|1364.93
#2005-11-02|1375.24
#2005-11-03|1384.79
#2005-11-04|1369.01
#2005-11-07|1363.65
#2005-11-08|1357.55
#2005-11-09|1356.97
#2005-11-10|1359.64
#2005-11-11|1370.97
#2005-11-14|1375.14
#2005-11-15|1356.15
#2005-11-16|1342.93
#2005-11-17|1362.43
#2005-11-18|1364.84
#2005-11-21|1372.56
#2005-11-22|1369.07
#2005-11-23|1388.06
#2005-11-24| .
#2005-11-25|1387.11
#2005-11-28|1383.94
#2005-11-29|1374.37
#2005-11-30|1369.41
#2005-12-01|1381.40
#2005-12-02|1385.55
#2005-12-05|1401.67
#2005-12-06|1403.64
#2005-12-07|1422.53
#2005-12-08|1443.07
#2005-12-09|1434.22
#2005-12-12|1450.15
#2005-12-13|1451.72
#2005-12-14|1470.82
#2005-12-15|1451.22
#2005-12-16|1474.89
#2005-12-19|1474.90
#2005-12-20|1456.15
#2005-12-21|1448.82
#2005-12-22|1456.68
#2005-12-23|1470.62
#2005-12-26| .
#2005-12-27|1474.56
#2005-12-28|1471.41
#2005-12-29|1466.30
#2005-12-30|1450.71
#2006-01-02| .
#2006-01-03|1491.88
#2006-01-04|1527.45
#2006-01-05|1535.32
#2006-01-06|1542.18
#2006-01-09|1544.34
#2006-01-10|1527.56
#2006-01-11|1528.38
#2006-01-12|1519.20
#2006-01-13|1516.15
#2006-01-16| .
#2006-01-17|1507.04
#2006-01-18|1499.60
#2006-01-19|1516.52
#2006-01-20|1500.43
#2006-01-23|1514.91
#2006-01-24|1508.65
#2006-01-25|1525.74
#2006-01-26|1514.90
#2006-01-27|1516.71
#2006-01-30|1512.04
#2006-01-31|1526.61
#2006-02-01|1543.14
#2006-02-02|1534.81
#2006-02-03|1517.99
#2006-02-06|1516.55
#2006-02-07|1505.97
#2006-02-08|1510.05
#2006-02-09|1524.25
#2006-02-10|1510.12
#2006-02-13|1513.01
#2006-02-14|1529.07
#2006-02-15|1553.88
#2006-02-16|1562.01
#2006-02-17|1568.61
#2006-02-20| .
#2006-02-21|1586.78
#2006-02-22|1583.78
#2006-02-23|1592.56
#2006-02-24|1591.86
#2006-02-27|1592.39
#2006-02-28|1578.37
#2006-03-01|1582.46
#2006-03-02|1594.63
#2006-03-03|1591.42
#2006-03-06|1604.53
#2006-03-07|1596.49
#2006-03-08|1622.01
#2006-03-09|1650.07
#2006-03-10|1648.00
#2006-03-13|1663.40
#2006-03-14|1690.46
#2006-03-15|1687.56
#2006-03-16|1710.74
#2006-03-17|1709.54
#2006-03-20|1723.00
#2006-03-21|1717.51
#2006-03-22|1701.02
#2006-03-23|1676.14
#2006-03-24|1684.53
#2006-03-27|1684.04
#2006-03-28|1671.04
#2006-03-29|1665.18
#2006-03-30|1735.21
#2006-03-31|1704.76
#2006-04-03|1715.53
#2006-04-04|1719.28
#2006-04-05|1728.16
#2006-04-06|1725.95
#2006-04-07|1702.53
#2006-04-10|1696.90
#2006-04-11|1723.98
#2006-04-12|1705.31
#2006-04-13|1707.52
#2006-04-14| .
#2006-04-17|1734.64
#2006-04-18|1731.40
#2006-04-19|1754.44
#2006-04-20|1809.07
#2006-04-21|1834.16
#2006-04-24|1821.96
#2006-04-25|1816.53
#2006-04-26|1828.53
#2006-04-27|1819.24
#2006-04-28|1803.41
#2006-05-01|1806.56
#2006-05-02|1819.07
#2006-05-03|1808.22
#2006-05-04|1831.71
#2006-05-05|1841.77
#2006-05-08|1842.96
#2006-05-09|1855.75
#2006-05-10|1840.02
#2006-05-11|1807.33
#2006-05-12|1761.62
#2006-05-15|1753.35
#2006-05-16|1759.15
#2006-05-17|1702.76
#2006-05-18|1672.96
#2006-05-19|1658.75
#2006-05-22|1615.73
#2006-05-23|1686.92
#2006-05-24|1660.83
#2006-05-25|1663.18
#2006-05-26|1711.64
#2006-05-29| .
#2006-05-30|1695.73
#2006-05-31|1697.93
#2006-06-01|1719.61
#2006-06-02|1733.53
#2006-06-05|1718.18
#2006-06-06|1635.39
#2006-06-07|1640.94
#2006-06-08|1571.43
#2006-06-09|1602.67
#2006-06-12|1566.04
#2006-06-13|1519.23
#2006-06-14|1528.29
#2006-06-15|1588.54
#2006-06-16|1568.46
#2006-06-19|1589.71
#2006-06-20|1586.52
#2006-06-21|1595.69
#2006-06-22|1583.21
#2006-06-23|1575.91
#2006-06-26|1582.42
#2006-06-27|1579.65
#2006-06-28|1542.58
#2006-06-29|1575.41
#2006-06-30|1651.27
#2006-07-03|1658.64
#2006-07-04| .
#2006-07-05|1629.05
#2006-07-06|1641.84
#2006-07-07|1628.01
#2006-07-10|1621.44
#2006-07-11|1603.20
#2006-07-12|1604.40
#2006-07-13|1564.45
#2006-07-14|1540.95
#2006-07-17|1518.83
#2006-07-18|1517.47
#2006-07-19|1587.62
#2006-07-20|1610.67
#2006-07-21|1592.98
#2006-07-24|1613.24
#2006-07-25|1614.50
#2006-07-26|1596.44
#2006-07-27|1627.67
#2006-07-28|1633.86
#2006-07-31|1631.98
#2006-08-01|1616.74
#2006-08-02|1630.65
#2006-08-03|1617.62
#2006-08-04|1653.00
#2006-08-07|1620.30
#2006-08-08|1626.82
#2006-08-09|1654.50
#2006-08-10|1632.78
#2006-08-11|1628.89
#2006-08-14|1646.13
#2006-08-15|1668.68
#2006-08-16|1711.01
#2006-08-17|1724.93
#2006-08-18|1708.14
#2006-08-21|1723.06
#2006-08-22|1731.08
#2006-08-23|1711.22
#2006-08-24|1702.02
#2006-08-25|1693.18
#2006-08-28|1711.12
#2006-08-29|1701.59
#2006-08-30|1722.03
#2006-08-31|1708.68
#2006-09-01|1698.31
#2006-09-04| .
#2006-09-05|1683.43
#2006-09-06|1653.81
#2006-09-07|1625.52
#2006-09-08|1620.99
#2006-09-11|1613.89
#2006-09-12|1641.52
#2006-09-13|1651.81
#2006-09-14|1651.08
#2006-09-15|1634.04
#2006-09-18|1629.93
#2006-09-19|1620.06
#2006-09-20|1632.45
#2006-09-21|1647.28
#2006-09-22|1640.60
#2006-09-25|1623.71
#2006-09-26|1637.38
#2006-09-27|1663.89
#2006-09-28|1672.96
#2006-09-29|1672.22
#2006-10-02|1673.85
#2006-10-03|1667.16
#2006-10-04|1655.18
#2006-10-05|1666.00
#2006-10-06|1655.42
#2006-10-09|1661.55
#2006-10-10|1678.89
#2006-10-11|1698.35
#2006-10-12|1706.73
#2006-10-13|1702.68
#2006-10-16|1714.05
#2006-10-17|1693.83
#2006-10-18|1715.46
#2006-10-19|1702.73
#2006-10-20|1705.20
#2006-10-23|1707.97
#2006-10-24|1703.41
#2006-10-25|1703.05
#2006-10-26|1722.41
#2006-10-27|1739.16
#2006-10-30|1730.36
#2006-10-31|1737.49
#2006-11-01|1732.72
#2006-11-02|1712.19
#2006-11-03|1702.88
#2006-11-06|1722.84
#2006-11-07|1747.67
#2006-11-08|1737.83
#2006-11-09|1754.07
#2006-11-10|1753.00
#2006-11-13|1751.15
#2006-11-14|1761.48
#2006-11-15|1783.12
#2006-11-16|1782.39
#2006-11-17|1771.57
#2006-11-20|1773.42
#2006-11-21|1790.36
#2006-11-22|1828.91
#2006-11-23| .
#2006-11-24|1837.21
#2006-11-27|1800.05
#2006-11-28|1784.37
#2006-11-29|1812.71
#2006-11-30|1802.98
#2006-12-01|1798.01
#2006-12-04|1802.06
#2006-12-05|1825.80
#2006-12-06|1827.03
#2006-12-07|1843.20
#2006-12-08|1841.86
#2006-12-11|1841.69
#2006-12-12|1847.69
#2006-12-13|1850.38
#2006-12-14|1845.16
#2006-12-15|1848.15
#2006-12-18|1850.14
#2006-12-19|1842.28
#2006-12-20|1850.90
#2006-12-21|1846.09
#2006-12-22|1840.96
#2006-12-25| .
#2006-12-26|1838.09
#2006-12-27|1859.76
#2006-12-28|1857.76
#2006-12-29|1860.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1878.59
#2007-01-04|1851.35
#2007-01-05|1793.49
#2007-01-08|1791.13
#2007-01-09|1790.64
#2007-01-10|1763.68
#2007-01-11|1790.68
#2007-01-12|1796.65
#2007-01-15| .
#2007-01-16|1827.43
#2007-01-17|1834.36
#2007-01-18|1825.82
#2007-01-19|1844.85
#2007-01-22|1835.98
#2007-01-23|1842.41
#2007-01-24|1860.00
#2007-01-25|1894.98
#2007-01-26|1896.98
#2007-01-29|1910.29
#2007-01-30|1934.65
#2007-01-31|1930.65
#2007-02-01|1947.99
#2007-02-02|1944.90
#2007-02-05|1945.09
#2007-02-06|1944.42
#2007-02-07|1959.80
#2007-02-08|1948.13
#2007-02-09|1952.30
#2007-02-12|1930.73
#2007-02-13|1948.34
#2007-02-14|2004.76
#2007-02-15|2006.06
#2007-02-16|2016.12
#2007-02-19| .
#2007-02-20|2031.44
#2007-02-21|2018.18
#2007-02-22|2017.64
#2007-02-23|2029.99
#2007-02-26|2041.44
#2007-02-27|1983.19
#2007-02-28|1943.82
#2007-03-01|1908.57
#2007-03-02|1923.55
#2007-03-05|1897.75
#2007-03-06|1907.69
#2007-03-07|1935.50
#2007-03-08|1962.66
#2007-03-09|1958.07
#2007-03-12|1960.57
#2007-03-13|1942.23
#2007-03-14|1894.82
#2007-03-15|1939.75
#2007-03-16|1959.38
#2007-03-19|1985.95
#2007-03-20|1978.42
#2007-03-21|1993.12
#2007-03-22|2047.43
#2007-03-23|2042.61
#2007-03-26|2029.46
#2007-03-27|2021.97
#2007-03-28|2004.53
#2007-03-29|2023.06
#2007-03-30|2025.48
#2007-04-02|2021.56
#2007-04-03|2046.70
#2007-04-04|2062.18
#2007-04-05|2081.74
#2007-04-06| .
#2007-04-09|2070.89
#2007-04-10|2091.64
#2007-04-11|2087.24
#2007-04-12|2083.09
#2007-04-13|2094.18
#2007-04-16|2116.91
#2007-04-17|2118.74
#2007-04-18|2105.97
#2007-04-19|2137.91
#2007-04-20|2169.48
#2007-04-23|2166.00
#2007-04-24|2156.48
#2007-04-25|2185.05
#2007-04-26|2202.25
#2007-04-27|2200.80
#2007-04-30|2193.55
#2007-05-01|2185.35
#2007-05-02|2216.01
#2007-05-03|2208.88
#2007-05-04|2210.35
#2007-05-07|2214.23
#2007-05-08|2162.13
#2007-05-09|2162.25
#2007-05-10|2147.17
#2007-05-11|2156.69
#2007-05-14|2203.80
#2007-05-15|2227.13
#2007-05-16|2237.35
#2007-05-17|2223.84
#2007-05-18|2245.49
#2007-05-21|2255.38
#2007-05-22|2242.27
#2007-05-23|2255.98
#2007-05-24|2245.06
#2007-05-25|2257.38
#2007-05-28| .
#2007-05-29|2260.79
#2007-05-30|2268.62
#2007-05-31|2302.72
#2007-06-01|2333.05
#2007-06-04|2349.91
#2007-06-05|2337.37
#2007-06-06|2308.44
#2007-06-07|2274.49
#2007-06-08|2264.59
#2007-06-11|2289.46
#2007-06-12|2254.95
#2007-06-13|2259.37
#2007-06-14|2305.71
#2007-06-15|2349.28
#2007-06-18|2334.72
#2007-06-19|2330.18
#2007-06-20|2345.09
#2007-06-21|2299.89
#2007-06-22|2305.04
#2007-06-25|2290.01
#2007-06-26|2283.13
#2007-06-27|2256.59
#2007-06-28|2293.88
#2007-06-29|2302.00
#2007-07-02|2342.72
#2007-07-03|2370.18
#2007-07-04| .
#2007-07-05|2353.16
#2007-07-06|2376.15
#2007-07-09|2382.00
#2007-07-10|2385.56
#2007-07-11|2380.47
#2007-07-12|2419.49
#2007-07-13|2443.36
#2007-07-16|2440.00
#2007-07-17|2432.80
#2007-07-18|2411.18
#2007-07-19|2417.16
#2007-07-20|2394.60
#2007-07-23|2387.84
#2007-07-24|2359.13
#2007-07-25|2300.29
#2007-07-26|2249.53
#2007-07-27|2264.11
#2007-07-30|2276.93
#2007-07-31|2318.20
#2007-08-01|2261.26
#2007-08-02|2350.55
#2007-08-03|2319.29
#2007-08-06|2294.95
#2007-08-07|2304.25
#2007-08-08|2373.98
#2007-08-09|2316.30
#2007-08-10|2242.03
#2007-08-13|2325.22
#2007-08-14|2293.77
#2007-08-15|2246.88
#2007-08-16|2148.30
#2007-08-17|2210.54
#2007-08-20|2236.22
#2007-08-21|2241.22
#2007-08-22|2305.96
#2007-08-23|2303.55
#2007-08-24|2331.01
#2007-08-27|2342.24
#2007-08-28|2301.69
#2007-08-29|2367.94
#2007-08-30|2410.51
#2007-08-31|2431.67
#2007-09-03| .
#2007-09-04|2457.93
#2007-09-05|2434.86
#2007-09-06|2473.78
#2007-09-07|2450.85
#2007-09-10|2434.59
#2007-09-11|2485.18
#2007-09-12|2463.50
#2007-09-13|2466.03
#2007-09-14|2454.51
#2007-09-17|2449.86
#2007-09-18|2492.06
#2007-09-19|2614.80
#2007-09-20|2617.83
#2007-09-21|2647.19
#2007-09-24|2640.51
#2007-09-25|2618.03
#2007-09-26|2669.02
#2007-09-27|2691.76
#2007-09-28|2699.65
#2007-10-01|2682.15
#2007-10-02|2667.75
#2007-10-03|2651.96
#2007-10-04|2607.59
#2007-10-05|2631.48
#2007-10-08|2605.55
#2007-10-09|2609.04
#2007-10-10|2644.72
#2007-10-11|2713.88
#2007-10-12|2661.72
#2007-10-15|2617.44
#2007-10-16|2553.98
#2007-10-17|2614.90
#2007-10-18|2664.33
#2007-10-19|2648.06
#2007-10-22|2603.74
#2007-10-23|2663.12
#2007-10-24|2663.74
#2007-10-25|2720.28
#2007-10-26|2752.84
#2007-10-29|2771.41
#2007-10-30|2761.32
#2007-10-31|2783.16
#2007-11-01|2764.04
#2007-11-02|2769.44
#2007-11-05|2758.29
#2007-11-06|2821.44
#2007-11-07|2867.99
#2007-11-08|2792.81
#2007-11-09|2704.06
#2007-11-12|2652.96
#2007-11-13|2659.14
#2007-11-14|2697.25
#2007-11-15|2658.18
#2007-11-16|2631.83
#2007-11-19|2609.68
#2007-11-20|2666.54
#2007-11-21|2578.56
#2007-11-22| .
#2007-11-23|2618.88
#2007-11-26|2645.07
#2007-11-27|2593.81
#2007-11-28|2669.94
#2007-11-29|2693.34
#2007-11-30|2704.08
#2007-12-03|2708.63
#2007-12-04|2634.75
#2007-12-05|2659.76
#2007-12-06|2653.40
#2007-12-07|2677.62
#2007-12-10|2715.81
#2007-12-11|2708.90
#2007-12-12|2704.87
#2007-12-13|2610.26
#2007-12-14|2583.93
#2007-12-17|2497.59
#2007-12-18|2475.18
#2007-12-19|2483.45
#2007-12-20|2504.67
#2007-12-21|2582.94
#2007-12-24|2588.51
#2007-12-25| .
#2007-12-26|2606.27
#2007-12-27|2608.15
#2007-12-28|2626.75
#2007-12-31|2611.80
#2008-01-01| .
#2008-01-02|2586.13
#2008-01-03|2594.01
#2008-01-04|2521.43
#2008-01-07|2438.18
#2008-01-08|2459.35
#2008-01-09|2383.22
#2008-01-10|2377.97
#2008-01-11|2384.37
#2008-01-14|2428.15
#2008-01-15|2382.35
#2008-01-16|2316.01
#2008-01-17|2303.20
#2008-01-18|2241.08
#2008-01-21| .
#2008-01-22|2160.25
#2008-01-23|2102.99
#2008-01-24|2347.51
#2008-01-25|2391.35
#2008-01-28|2342.24
#2008-01-29|2363.15
#2008-01-30|2370.00
#2008-01-31|2407.01
#2008-02-01|2478.55
#2008-02-04|2493.69
#2008-02-05|2347.56
#2008-02-06|2377.82
#2008-02-07|2302.25
#2008-02-08|2340.49
#2008-02-11|2352.37
#2008-02-12|2462.09
#2008-02-13|2444.66
#2008-02-14|2442.25
#2008-02-15|2400.73
#2008-02-18| .
#2008-02-19|2467.13
#2008-02-20|2436.71
#2008-02-21|2469.78
#2008-02-22|2445.83
#2008-02-25|2489.45
#2008-02-26|2537.02
#2008-02-27|2583.82
#2008-02-28|2557.00
#2008-02-29|2487.47
#2008-03-03|2426.37
#2008-03-04|2352.54
#2008-03-05|2421.03
#2008-03-06|2389.36
#2008-03-07|2364.36
#2008-03-10|2324.81
#2008-03-11|2277.06
#2008-03-12|2337.53
#2008-03-13|2332.07
#2008-03-14|2302.28
#2008-03-17|2230.41
#2008-03-18|2315.07
#2008-03-19|2213.14
#2008-03-20|2130.43
#2008-03-21| .
#2008-03-24|2127.41
#2008-03-25|2281.41
#2008-03-26|2307.56
#2008-03-27|2314.51
#2008-03-28|2318.74
#2008-03-31|2331.61
#2008-04-01|2412.23
#2008-04-02|2413.53
#2008-04-03|2394.63
#2008-04-04|2403.69
#2008-04-07|2428.58
#2008-04-08|2400.64
#2008-04-09|2378.36
#2008-04-10|2359.73
#2008-04-11|2338.61
#2008-04-14|2322.59
#2008-04-15|2313.75
#2008-04-16|2398.16
#2008-04-17|2217.94
#2008-04-18|2217.41
#2008-04-21|2243.16
#2008-04-22|2227.90
#2008-04-23|2232.86
#2008-04-24|2187.26
#2008-04-25|2227.60
#2008-04-28|2250.57
#2008-04-29|2237.78
#2008-04-30|2277.09
#2008-05-01|2259.61
#2008-05-02|2262.79
#2008-05-05|2263.25
#2008-05-06|2252.30
#2008-05-07|2289.76
#2008-05-08|2270.93
#2008-05-09|2231.66
#2008-05-12|2243.02
#2008-05-13|2238.25
#2008-05-14|2257.77
#2008-05-15|2240.30
#2008-05-16|2282.82
#2008-05-19|2335.39
#2008-05-20|2295.70
#2008-05-21|2299.96
#2008-05-22|2293.03
#2008-05-23|2256.11
#2008-05-26| .
#2008-05-27|2222.05
#2008-05-28|2236.54
#2008-05-29|2218.71
#2008-05-30|2255.17
#2008-06-02|2216.84
#2008-06-03|2220.23
#2008-06-04|2193.94
#2008-06-05|2165.54
#2008-06-06|2151.18
#2008-06-09|2140.92
#2008-06-10|2087.92
#2008-06-11|2059.44
#2008-06-12|2046.04
#2008-06-13|2054.59
#2008-06-16|2059.24
#2008-06-17|2068.31
#2008-06-18|2038.94
#2008-06-19|1993.14
#2008-06-20|2011.55
#2008-06-23|1952.57
#2008-06-24|1959.67
#2008-06-25|2028.00
#2008-06-26|1992.72
#2008-06-27|1960.35
#2008-06-30|1977.32
#2008-07-01|1933.11
#2008-07-02|1923.44
#2008-07-03|1930.97
#2008-07-04| .
#2008-07-07|1939.14
#2008-07-08|1910.78
#2008-07-09|1965.51
#2008-07-10|1957.60
#2008-07-11|1949.06
#2008-07-14|1938.85
#2008-07-15|1913.23
#2008-07-16|1919.96
#2008-07-17|2015.21
#2008-07-18|2043.61
#2008-07-21|2059.99
#2008-07-22|2023.81
#2008-07-23|2005.09
#2008-07-24|1982.61
#2008-07-25|2002.18
#2008-07-28|1988.78
#2008-07-29|1963.20
#2008-07-30|1983.62
#2008-07-31|1985.34
#2008-08-01|1946.79
#2008-08-04|1952.12
#2008-08-05|1977.22
#2008-08-06|1982.40
#2008-08-07|1961.48
#2008-08-08|1937.05
#2008-08-11|1954.84
#2008-08-12|1932.83
#2008-08-13|1871.26
#2008-08-14|1908.89
#2008-08-15|1888.49
#2008-08-18|1879.58
#2008-08-19|1832.79
#2008-08-20|1849.71
#2008-08-21|1864.77
#2008-08-22|1905.69
#2008-08-25|1884.45
#2008-08-26|1890.18
#2008-08-27|1882.56
#2008-08-28|1891.02
#2008-08-29|1875.75
#2008-09-01| .
#2008-09-02|1843.94
#2008-09-03|1789.84
#2008-09-04|1724.18
#2008-09-05|1605.82
#2008-09-08|1618.81
#2008-09-09|1595.61
#2008-09-10|1587.48
#2008-09-11|1578.48
#2008-09-12|1638.42
#2008-09-15|1609.47
#2008-09-16|1575.95
#2008-09-17|1520.05
#2008-09-18|1517.84
#2008-09-19|1658.21
#2008-09-22|1622.70
#2008-09-23|1607.17
#2008-09-24|1585.96
#2008-09-25|1609.90
#2008-09-26|1559.99
#2008-09-29|1456.47
#2008-09-30|1434.08
#2008-10-01|1433.77
#2008-10-02|1381.57
#2008-10-03|1410.53
#2008-10-06|1276.37
#2008-10-07|1282.97
#2008-10-08|1232.34
#2008-10-09|1233.26
#2008-10-10|1167.86
#2008-10-13|1249.29
#2008-10-14|1313.09
#2008-10-15|1217.98
#2008-10-16|1151.90
#2008-10-17|1225.49
#2008-10-20|1261.81
#2008-10-21|1256.07
#2008-10-22|1157.85
#2008-10-23|1162.67
#2008-10-24|1115.01
#2008-10-27|1072.91
#2008-10-28|1061.46
#2008-10-29|1162.11
#2008-10-30|1196.21
#2008-10-31|1169.16
#2008-11-03|1208.85
#2008-11-04|1280.18
#2008-11-05|1270.01
#2008-11-06|1153.67
#2008-11-07|1169.69
#2008-11-10|1185.50
#2008-11-11|1099.00
#2008-11-12|1050.05
#2008-11-13|1043.07
#2008-11-14|1031.68
#2008-11-17|1014.48
#2008-11-18|1027.53
#2008-11-19|1013.96
#2008-11-20| 978.20
#2008-11-21| 944.08
#2008-11-24|1043.46
#2008-11-25|1068.82
#2008-11-26|1065.37
#2008-11-27| .
#2008-11-28|1070.06
#2008-12-01|1001.82
#2008-12-02|1033.61
#2008-12-03|1020.39
#2008-12-04|1039.04
#2008-12-05| 979.57
#2008-12-08|1059.99
#2008-12-09|1078.23
#2008-12-10|1101.61
#2008-12-11|1110.43
#2008-12-12|1092.04
#2008-12-15|1108.17
#2008-12-16|1124.51
#2008-12-17|1162.35
#2008-12-18|1172.29
#2008-12-19|1128.93
#2008-12-22|1111.36
#2008-12-23|1114.23
#2008-12-24|1117.75
#2008-12-25| .
#2008-12-26|1123.13
#2008-12-29|1119.20
#2008-12-30|1154.00
#2008-12-31|1134.15
#2009-01-01| .
#2009-01-02|1174.18
#2009-01-05|1200.22
#2009-01-06|1178.45
#2009-01-07|1186.50
#2009-01-08|1148.01
#2009-01-09|1143.03
#2009-01-12|1114.93
#2009-01-13|1068.71
#2009-01-14|1024.19
#2009-01-15|1014.01
#2009-01-16|1057.83
#2009-01-19| .
#2009-01-20| 980.19
#2009-01-21| 979.80
#2009-01-22| 945.55
#2009-01-23| 938.59
#2009-01-26| 968.92
#2009-01-27| 985.67
#2009-01-28|1021.67
#2009-01-29| 986.76
#2009-01-30| 967.57
#2009-02-02| 945.49
#2009-02-03| 963.86
#2009-02-04|1001.43
#2009-02-05| 994.06
#2009-02-06|1030.72
#2009-02-09|1047.07
#2009-02-10|1005.87
#2009-02-11| 987.46
#2009-02-12| 965.42
#2009-02-13| 974.67
#2009-02-16| .
#2009-02-17| 899.48
#2009-02-18| 895.98
#2009-02-19| 882.48
#2009-02-20| 841.21
#2009-02-23| 840.15
#2009-02-24| 823.33
#2009-02-25| 807.72
#2009-02-26| 820.60
#2009-02-27| 805.92
#2009-03-02| 761.69
#2009-03-03| 762.42
#2009-03-04| 786.49
#2009-03-05| 764.11
#2009-03-06| 745.86
#2009-03-09| 750.96
#2009-03-10| 804.44
#2009-03-11| 831.37
#2009-03-12| 854.67
#2009-03-13| 847.10
#2009-03-16| 898.14
#2009-03-17| 877.32
#2009-03-18| 887.82
#2009-03-19| 946.50
#2009-03-20| 907.29
#2009-03-23| 928.24
#2009-03-24| 928.60
#2009-03-25| 948.18
#2009-03-26| 937.24
#2009-03-27| 911.96
#2009-03-30| 861.25
#2009-03-31| 892.68
#2009-04-01| 892.52
#2009-04-02| 980.94
#2009-04-03| 968.97
#2009-04-06| 982.97
#2009-04-07| 951.42
#2009-04-08| 953.87
#2009-04-09| 986.77
#2009-04-10| .
#2009-04-13| 995.14
#2009-04-14|1013.02
#2009-04-15| 985.50
#2009-04-16|1049.26
#2009-04-17|1063.48
#2009-04-20|1025.12
#2009-04-21|1038.83
#2009-04-22|1063.62
#2009-04-23|1059.65
#2009-04-24|1073.37
#2009-04-27|1050.37
#2009-04-28|1025.27
#2009-04-29|1070.58
#2009-04-30|1104.68
#2009-05-01|1104.74
#2009-05-04|1168.16
#2009-05-05|1149.74
#2009-05-06|1169.41
#2009-05-07|1157.83
#2009-05-08|1180.44
#2009-05-11|1149.40
#2009-05-12|1126.40
#2009-05-13|1088.80
#2009-05-14|1102.81
#2009-05-15|1129.80
#2009-05-18|1140.17
#2009-05-19|1181.80
#2009-05-20|1217.25
#2009-05-21|1215.81
#2009-05-22|1182.89
#2009-05-25| .
#2009-05-26|1184.65
#2009-05-27|1198.82
#2009-05-28|1196.45
#2009-05-29|1205.42
#2009-06-01|1257.23
#2009-06-02|1275.93
#2009-06-03|1217.82
#2009-06-04|1210.58
#2009-06-05|1197.94
#2009-06-08|1172.25
#2009-06-09|1211.08
#2009-06-10|1229.40
#2009-06-11|1242.28
#2009-06-12|1220.37
#2009-06-15|1173.64
#2009-06-16|1181.74
#2009-06-17|1142.87
#2009-06-18|1155.17
#2009-06-19|1152.48
#2009-06-22|1119.00
#2009-06-23|1118.67
#2009-06-24|1157.62
#2009-06-25|1135.09
#2009-06-26|1164.35
#2009-06-29|1184.11
#2009-06-30|1155.26
#2009-07-01|1186.05
#2009-07-02|1154.80
#2009-07-03| .
#2009-07-06|1124.45
#2009-07-07|1132.66
#2009-07-08|1104.30
#2009-07-09|1113.66
#2009-07-10|1096.04
#2009-07-13|1126.09
#2009-07-14|1132.13
#2009-07-15|1200.37
#2009-07-16|1116.35
#2009-07-17|1113.60
#2009-07-20|1128.41
#2009-07-21|1132.31
#2009-07-22|1142.51
#2009-07-23|1165.75
#2009-07-24|1154.25
#2009-07-27|1159.14
#2009-07-28|1147.75
#2009-07-29|1138.78
#2009-07-30|1163.21
#2009-07-31|1169.02
#2009-08-03|1212.90
#2009-08-04|1202.71
#2009-08-05|1201.24
#2009-08-06|1206.79
#2009-08-07|1207.18
#2009-08-10|1192.32
#2009-08-11|1178.02
#2009-08-12|1194.94
#2009-08-13|1217.14
#2009-08-14|1208.07
#2009-08-17|1163.11
#2009-08-18|1171.61
#2009-08-19|1171.02
#2009-08-20|1179.74
#2009-08-21|1214.94
#2009-08-24|1240.82
#2009-08-25|1237.87
#2009-08-26|1240.93
#2009-08-27|1253.52
#2009-08-28|1289.54
#2009-08-31|1274.59
#2009-09-01|1241.70
#2009-09-02|1213.43
#2009-09-03|1236.51
#2009-09-04|1263.71
#2009-09-07| .
#2009-09-08|1327.00
#2009-09-09|1347.96
#2009-09-10|1353.22
#2009-09-11|1354.03
#2009-09-14|1345.68
#2009-09-15|1365.50
#2009-09-16|1396.52
#2009-09-17|1407.93
#2009-09-18|1401.58
#2009-09-21|1388.40
#2009-09-22|1403.43
#2009-09-23|1403.36
#2009-09-24|1356.08
#2009-09-25|1354.51
#2009-09-28|1370.35
#2009-09-29|1340.54
#2009-09-30|1334.03
#2009-10-01|1302.47
#2009-10-02|1271.47
#2009-10-05|1291.16
#2009-10-06|1330.57
#2009-10-07|1319.26
#2009-10-08|1335.43
#2009-10-09|1342.97
#2009-10-12|1360.36
#2009-10-13|1350.71
#2009-10-14|1382.62
#2009-10-15|1326.04
#2009-10-16|1317.40
#2009-10-19|1333.70
#2009-10-20|1327.02
#2009-10-21|1321.29
#2009-10-22|1312.18
#2009-10-23|1308.15
#2009-10-26|1285.20
#2009-10-27|1271.34
#2009-10-28|1239.44
#2009-10-29|1266.11
#2009-10-30|1239.75
#2009-11-02|1251.38
#2009-11-03|1227.73
#2009-11-04|1266.46
#2009-11-05|1273.54
#2009-11-06|1276.16
#2009-11-09|1317.26
#2009-11-10|1303.70
#2009-11-11|1329.69
#2009-11-12|1321.84
#2009-11-13|1326.03
#2009-11-16|1352.54
#2009-11-17|1328.42
#2009-11-18|1357.39
#2009-11-19|1318.38
#2009-11-20|1308.62
#2009-11-23|1342.52
#2009-11-24|1325.86
#2009-11-25|1335.24
#2009-11-26| .
#2009-11-27|1309.12
#2009-11-30|1293.73
#2009-12-01|1326.87
#2009-12-02|1320.32
#2009-12-03|1307.53
#2009-12-04|1296.08
#2009-12-07|1290.40
#2009-12-08|1279.94
#2009-12-09|1271.13
#2009-12-10|1278.06
#2009-12-11|1285.65
#2009-12-14|1290.44
#2009-12-15|1280.31
#2009-12-16|1286.40
#2009-12-17|1258.07
#2009-12-18|1248.41
#2009-12-21|1257.97
#2009-12-22|1270.54
#2009-12-23|1283.34
#2009-12-24|1285.54
#2009-12-25| .
#2009-12-28|1287.06
#2009-12-29|1300.93
#2009-12-30|1298.34
#2009-12-31|1302.56
#2010-01-01| .
#2010-01-04|1347.85
#2010-01-05|1347.34
#2010-01-06|1344.63
#2010-01-07|1349.29
#2010-01-08|1352.35
#2010-01-11|1359.60
#2010-01-12|1336.49
#2010-01-13|1341.69
#2010-01-14|1351.10
#2010-01-15|1334.90
#2010-01-18| .
#2010-01-19|1343.70
#2010-01-20|1313.68
#2010-01-21|1309.86
#2010-01-22|1304.98
#2010-01-25|1295.89
#2010-01-26|1281.26
#2010-01-27|1283.51
#2010-01-28|1319.48
#2010-01-29|1331.16
#2010-02-01|1338.48
#2010-02-02|1355.08
#2010-02-03|1348.92
#2010-02-04|1307.79
#2010-02-05|1268.43
#2010-02-08|1261.87
#2010-02-09|1266.03
#2010-02-10|1256.74
#2010-02-11|1253.27
#2010-02-12|1242.02
#2010-02-15| .
#2010-02-16|1268.38
#2010-02-17|1284.43
#2010-02-18|1291.02
#2010-02-19|1282.01
#2010-02-22|1293.62
#2010-02-23|1284.79
#2010-02-24|1292.74
#2010-02-25|1267.05
#2010-02-26|1297.16
#2010-03-01|1293.05
#2010-03-02|1312.85
#2010-03-03|1345.52
#2010-03-04|1336.68
#2010-03-05|1350.77
#2010-03-08|1364.76
#2010-03-09|1360.44
#2010-03-10|1387.75
#2010-03-11|1379.08
#2010-03-12|1413.55
#2010-03-15|1398.34
#2010-03-16|1425.66
#2010-03-17|1437.69
#2010-03-18|1409.52
#2010-03-19|1391.77
#2010-03-22|1401.86
#2010-03-23|1408.62
#2010-03-24|1394.75
#2010-03-25|1412.79
#2010-03-26|1420.77
#2010-03-29|1418.88
#2010-03-30|1408.98
#2010-03-31|1422.78
#2010-04-01|1441.51
#2010-04-02| .
#2010-04-05|1438.20
#2010-04-06|1431.01
#2010-04-07|1430.07
#2010-04-08|1410.61
#2010-04-09|1422.65
#2010-04-12|1435.83
#2010-04-13|1427.00
#2010-04-14|1439.26
#2010-04-15|1436.52
#2010-04-16|1399.92
#2010-04-19|1396.88
#2010-04-20|1422.63
#2010-04-21|1405.22
#2010-04-22|1317.07
#2010-04-23|1326.16
#2010-04-26|1328.34
#2010-04-27|1294.44
#2010-04-28|1267.59
#2010-04-29|1289.21
#2010-04-30|1307.10
#2010-05-03|1292.77
#2010-05-04|1241.17
#2010-05-05|1207.23
#2010-05-06|1174.20
#2010-05-07|1113.72
#2010-05-10|1213.67
#2010-05-11|1186.07
#2010-05-12|1208.60
#2010-05-13|1197.68
#2010-05-14|1139.65
#2010-05-17|1132.96
#2010-05-18|1156.09
#2010-05-19|1112.98
#2010-05-20|1090.08
#2010-05-21|1108.21
#2010-05-24|1090.14
#2010-05-25|1058.61
#2010-05-26|1084.63
#2010-05-27|1116.82
#2010-05-28|1121.28
#2010-05-31| .
#2010-06-01|1118.31
#2010-06-02|1113.34
#2010-06-03|1128.65
#2010-06-04|1088.07
#2010-06-07|1064.99
#2010-06-08|1065.77
#2010-06-09|1082.24
#2010-06-10|1104.45
#2010-06-11|1108.15
#2010-06-14|1138.44
#2010-06-15|1153.21
#2010-06-16|1118.79
#2010-06-17|1120.43
#2010-06-18|1131.45
#2010-06-21|1135.30
#2010-06-22|1120.43
#2010-06-23|1105.61
#2010-06-24|1085.78
#2010-06-25|1083.66
#2010-06-28|1091.07
#2010-06-29|1043.42
#2010-06-30|1051.64
#2010-07-01|1049.22
#2010-07-02|1068.78
#2010-07-05| .
#2010-07-06|1090.55
#2010-07-07|1098.57
#2010-07-08|1104.09
#2010-07-09|1104.97
#2010-07-12|1099.30
#2010-07-13|1126.63
#2010-07-14|1131.53
#2010-07-15|1141.88
#2010-07-16|1127.32
#2010-07-19|1126.62
#2010-07-20|1127.31
#2010-07-21|1137.20
#2010-07-22|1165.83
#2010-07-23|1168.67
#2010-07-26|1189.69
#2010-07-27|1193.92
#2010-07-28|1195.65
#2010-07-29|1202.48
#2010-07-30|1189.50
#2010-08-02|1233.62
#2010-08-03|1242.39
#2010-08-04|1231.50
#2010-08-05|1238.97
#2010-08-06|1241.39
#2010-08-09|1252.80
#2010-08-10|1223.00
#2010-08-11|1175.48
#2010-08-12|1170.58
#2010-08-13|1170.61
#2010-08-16|1172.27
#2010-08-17|1192.15
#2010-08-18|1189.46
#2010-08-19|1184.65
#2010-08-20|1156.52
#2010-08-23|1151.20
#2010-08-24|1132.29
#2010-08-25|1117.17
#2010-08-26|1136.47
#2010-08-27|1134.37
#2010-08-30|1135.68
#2010-08-31|1138.64
#2010-09-01|1183.89
#2010-09-02|1189.50
#2010-09-03|1200.02
#2010-09-06| .
#2010-09-07|1193.66
#2010-09-08|1211.99
#2010-09-09|1223.05
#2010-09-10|1230.67
#2010-09-13|1257.72
#2010-09-14|1253.93
#2010-09-15|1260.43
#2010-09-16|1269.65
#2010-09-17|1264.83
#2010-09-20|1289.72
#2010-09-21|1280.03
#2010-09-22|1290.84
#2010-09-23|1273.50
#2010-09-24|1306.16
#2010-09-27|1296.46
#2010-09-28|1315.59
#2010-09-29|1321.58
#2010-09-30|1338.27
#2010-10-01|1353.32
#2010-10-04|1334.56
#2010-10-05|1369.60
#2010-10-06|1383.08
#2010-10-07|1400.73
#2010-10-08|1404.37
#2010-10-11|1414.65
#2010-10-12|1407.79
#2010-10-13|1445.01
#2010-10-14|1430.03
#2010-10-15|1408.45
#2010-10-18|1402.42
#2010-10-19|1372.94
#2010-10-20|1400.59
#2010-10-21|1446.33
#2010-10-22|1425.21
#2010-10-25|1439.50
#2010-10-26|1415.89
#2010-10-27|1400.06
#2010-10-28|1404.82
#2010-10-29|1389.40
#2010-11-01|1387.96
#2010-11-02|1403.09
#2010-11-03|1392.09
#2010-11-04|1438.66
#2010-11-05|1422.45
#2010-11-08|1401.30
#2010-11-09|1427.85
#2010-11-10|1399.67
#2010-11-11|1386.08
#2010-11-12|1379.02
#2010-11-15|1380.29
#2010-11-16|1342.34
#2010-11-17|1350.43
#2010-11-18|1370.55
#2010-11-19|1370.55
#2010-11-22|1353.80
#2010-11-23|1314.93
#2010-11-24|1327.06
#2010-11-25| .
#2010-11-26|1316.82
#2010-11-29|1277.46
#2010-11-30|1268.02
#2010-12-01|1307.24
#2010-12-02|1342.92
#2010-12-03|1369.48
#2010-12-06|1359.65
#2010-12-07|1382.11
#2010-12-08|1366.41
#2010-12-09|1348.03
#2010-12-10|1347.92
#2010-12-13|1376.30
#2010-12-14|1375.07
#2010-12-15|1374.61
#2010-12-16|1364.17
#2010-12-17|1357.68
#2010-12-20|1364.30
#2010-12-21|1392.54
#2010-12-22|1397.10
#2010-12-23|1393.23
#2010-12-24| .
#2010-12-27|1395.86
#2010-12-28|1396.04
#2010-12-29|1400.73
#2010-12-30|1407.85
#2010-12-31|1422.00
#2011-01-03|1448.11
#2011-01-04|1437.48
#2011-01-05|1418.25
#2011-01-06|1406.49
#2011-01-07|1405.30
#2011-01-10|1371.85
#2011-01-11|1394.02
#2011-01-12|1431.18
#2011-01-13|1453.35
#2011-01-14|1456.92
#2011-01-17| .
#2011-01-18|1456.93
#2011-01-19|1432.08
#2011-01-20|1416.36
#2011-01-21|1453.15
#2011-01-24|1465.30
#2011-01-25|1457.29
#2011-01-26|1469.25
#2011-01-27|1476.28
#2011-01-28|1470.53
#2011-01-31|1474.20
#2011-02-01|1499.89
#2011-02-02|1496.65
#2011-02-03|1468.16
#2011-02-04|1462.14
#2011-02-07|1482.74
#2011-02-08|1494.11
#2011-02-09|1507.87
#2011-02-10|1479.32
#2011-02-11|1427.25
#2011-02-14|1405.45
#2011-02-15|1404.48
#2011-02-16|1411.56
#2011-02-17|1406.77
#2011-02-18|1420.15
#2011-02-21| .
#2011-02-22|1405.67
#2011-02-23|1380.49
#2011-02-24|1378.60
#2011-02-25|1390.39
#2011-02-28|1404.63
#2011-03-01|1410.35
#2011-03-02|1402.52
#2011-03-03|1416.66
#2011-03-04|1404.03
#2011-03-07|1406.15
#2011-03-08|1400.53
#2011-03-09|1418.09
#2011-03-10|1388.81
#2011-03-11|1370.09
#2011-03-14|1359.74
#2011-03-15|1344.74
#2011-03-16|1329.52
#2011-03-17|1359.10
#2011-03-18|1383.54
#2011-03-21|1414.23
#2011-03-22|1414.44
#2011-03-23|1410.70
#2011-03-24|1434.96
#2011-03-25|1435.64
#2011-03-28|1442.04
#2011-03-29|1438.72
#2011-03-30|1448.83
#2011-03-31|1448.61
#2011-04-01|1451.54
#2011-04-04|1471.98
#2011-04-05|1474.06
#2011-04-06|1491.99
#2011-04-07|1474.98
#2011-04-08|1493.56
#2011-04-11|1501.08
#2011-04-12|1475.74
#2011-04-13|1484.13
#2011-04-14|1466.78
#2011-04-15|1452.45
#2011-04-18|1407.13
#2011-04-19|1427.72
#2011-04-20|1469.63
#2011-04-21|1477.19
#2011-04-22| .
#2011-04-25|1476.13
#2011-04-26|1487.11
#2011-04-27|1500.37
#2011-04-28|1526.91
#2011-04-29|1527.50
#2011-05-02|1542.26
#2011-05-03|1519.97
#2011-05-04|1481.50
#2011-05-05|1446.56
#2011-05-06|1456.33
#2011-05-09|1433.22
#2011-05-10|1458.67
#2011-05-11|1456.92
#2011-05-12|1436.12
#2011-05-13|1433.77
#2011-05-16|1434.37
#2011-05-17|1418.82
#2011-05-18|1430.33
#2011-05-19|1434.60
#2011-05-20|1418.71
#2011-05-23|1379.26
#2011-05-24|1388.72
#2011-05-25|1387.93
#2011-05-26|1381.03
#2011-05-27|1405.09
#2011-05-30| .
#2011-05-31|1379.86
#2011-06-01|1375.30
#2011-06-02|1376.68
#2011-06-03|1360.50
#2011-06-06|1358.52
#2011-06-07|1364.20
#2011-06-08|1324.82
#2011-06-09|1334.12
#2011-06-10|1301.91
#2011-06-13|1296.91
#2011-06-14|1310.26
#2011-06-15|1271.15
#2011-06-16|1238.43
#2011-06-17|1269.61
#2011-06-20|1231.10
#2011-06-21|1260.18
#2011-06-22|1261.93
#2011-06-23|1216.91
#2011-06-24|1218.33
#2011-06-27|1223.10
#2011-06-28|1235.16
#2011-06-29|1281.90
#2011-06-30|1318.18
#2011-07-01|1324.80
#2011-07-04| .
#2011-07-05|1319.71
#2011-07-06|1301.61
#2011-07-07|1325.03
#2011-07-08|1288.04
#2011-07-11|1232.10
#2011-07-12|1215.53
#2011-07-13|1242.12
#2011-07-14|1226.42
#2011-07-15|1206.85
#2011-07-18|1164.58
#2011-07-19|1187.98
#2011-07-20|1213.16
#2011-07-21|1234.93
#2011-07-22|1240.13
#2011-07-25|1226.19
#2011-07-26|1233.13
#2011-07-27|1208.79
#2011-07-28|1187.66
#2011-07-29|1186.03
#2011-08-01|1135.22
#2011-08-02|1102.95
#2011-08-03|1073.67
#2011-08-04|1008.00
#2011-08-05| 998.90
#2011-08-08| 958.87
#2011-08-09|1002.06
#2011-08-10| 972.08
#2011-08-11|1022.51
#2011-08-12|1056.94
#2011-08-15|1102.94
#2011-08-16|1092.60
#2011-08-17|1098.34
#2011-08-18|1021.31
#2011-08-19|1028.04
#2011-08-22|1027.28
#2011-08-23|1037.55
#2011-08-24|1051.76
#2011-08-25|1041.10
#2011-08-26|1037.02
#2011-08-29|1079.45
#2011-08-30|1085.82
#2011-08-31|1120.92
#2011-09-01|1115.10
#2011-09-02|1073.66
#2011-09-05| .
#2011-09-06|1008.81
#2011-09-07|1051.15
#2011-09-08|1056.62
#2011-09-09| 995.11
#2011-09-12| 957.57
#2011-09-13| 966.89
#2011-09-14| 980.40
#2011-09-15|1023.29
#2011-09-16|1028.81
#2011-09-19| 987.02
#2011-09-20|1010.44
#2011-09-21| 994.63
#2011-09-22| 925.53
#2011-09-23| 918.62
#2011-09-26| 925.83
#2011-09-27| 985.72
#2011-09-28| 971.23
#2011-09-29| 989.47
#2011-09-30| 953.45
#2011-10-03| 937.70
#2011-10-04| 895.12
#2011-10-05| 930.24
#2011-10-06| 972.93
#2011-10-07| 979.23
#2011-10-10|1018.22
#2011-10-11|1017.68
#2011-10-12|1057.98
#2011-10-13|1042.57
#2011-10-14|1066.07
#2011-10-17|1025.07
#2011-10-18|1024.51
#2011-10-19|1028.03
#2011-10-20|1015.76
#2011-10-21|1050.48
#2011-10-24|1085.07
#2011-10-25|1082.06
#2011-10-26|1077.02
#2011-10-27|1164.81
#2011-10-28|1159.48
#2011-10-31|1089.50
#2011-11-01|1027.68
#2011-11-02|1056.43
#2011-11-03|1084.58
#2011-11-04|1063.61
#2011-11-07|1067.66
#2011-11-08|1074.75
#2011-11-09|1032.99
#2011-11-10|1024.46
#2011-11-11|1072.15
#2011-11-14|1050.26
#2011-11-15|1030.45
#2011-11-16|1032.76
#2011-11-17|1013.48
#2011-11-18| 999.74
#2011-11-21| 955.70
#2011-11-22| 941.86
#2011-11-23| 918.49
#2011-11-24| .
#2011-11-25| 919.82
#2011-11-28| 980.67
#2011-11-29| 980.25
#2011-11-30|1022.63
#2011-12-01|1009.50
#2011-12-02|1006.84
#2011-12-05|1019.55
#2011-12-06|1013.07
#2011-12-07| 992.13
#2011-12-08| 953.35
#2011-12-09| 966.52
#2011-12-12| 926.61
#2011-12-13| 922.30
#2011-12-14| 890.99
#2011-12-15| 898.16
#2011-12-16| 892.92
#2011-12-19| 884.38
#2011-12-20| 923.90
#2011-12-21| 914.82
#2011-12-22| 932.14
#2011-12-23| 936.71
#2011-12-26| .
#2011-12-27| 931.93
#2011-12-28| 919.24
#2011-12-29| 926.48
#2011-12-30| 941.64
#2012-01-02| .
#2012-01-03| 990.09
#2012-01-04| 964.02
#2012-01-05| 960.84
#2012-01-06| 954.90
#2012-01-09| 947.60
#2012-01-10| 979.19
#2012-01-11| 963.63
#2012-01-12| 978.01
#2012-01-13| 959.20
#2012-01-16| .
#2012-01-17|1002.01
#2012-01-18|1021.24
#2012-01-19|1040.03
#2012-01-20|1039.30
#2012-01-23|1058.63
#2012-01-24|1026.65
#2012-01-25|1025.19
#2012-01-26|1062.89
#2012-01-27|1039.88
#2012-01-30|1011.64
#2012-01-31|1022.86
#2012-02-01|1059.26
#2012-02-02|1058.02
#2012-02-03|1068.23
#2012-02-06|1061.09
#2012-02-07|1070.70
#2012-02-08|1086.43
#2012-02-09|1086.74
#2012-02-10|1066.46
#2012-02-13|1074.68
#2012-02-14|1068.38
#2012-02-15|1075.57
#2012-02-16|1071.16
#2012-02-17|1102.26
#2012-02-20| .
#2012-02-21|1127.22
#2012-02-22|1115.28
#2012-02-23|1113.64
#2012-02-24|1144.94
#2012-02-27|1116.17
#2012-02-28|1114.72
#2012-02-29|1110.34
#2012-03-01|1106.94
#2012-03-02|1100.83
#2012-03-05|1094.94
#2012-03-06|1044.78
#2012-03-07|1064.97
#2012-03-08|1094.81
#2012-03-09|1080.12
#2012-03-12|1080.17
#2012-03-13|1093.92
#2012-03-14|1088.97
#2012-03-15|1099.73
#2012-03-16|1118.63
#2012-03-19|1127.06
#2012-03-20|1108.09
#2012-03-21|1088.44
#2012-03-22|1073.63
#2012-03-23|1086.34
#2012-03-26|1107.56
#2012-03-27|1096.26
#2012-03-28|1089.65
#2012-03-29|1072.46
#2012-03-30|1094.12
#2012-04-02|1094.36
#2012-04-03|1092.49
#2012-04-04|1036.97
#2012-04-05|1036.26
#2012-04-06| .
#2012-04-09|1036.86
#2012-04-10|1005.47
#2012-04-11| 994.41
#2012-04-12| 996.32
#2012-04-13| 972.30
#2012-04-16| 969.56
#2012-04-17|1002.68
#2012-04-18| 988.64
#2012-04-19| 982.22
#2012-04-20| 985.30
#2012-04-23| 952.65
#2012-04-24| 984.07
#2012-04-25|1005.64
#2012-04-26| 995.30
#2012-04-27|1019.38
#2012-04-30|1003.66
#2012-05-01|1002.87
#2012-05-02| 990.44
#2012-05-03| 989.71
#2012-05-04| 956.64
#2012-05-07| 959.96
#2012-05-08| 944.38
#2012-05-09| 935.93
#2012-05-10| 949.49
#2012-05-11| 955.85
#2012-05-14| 911.46
#2012-05-15| 891.47
#2012-05-16| 880.55
#2012-05-17| 878.27
#2012-05-18| 858.75
#2012-05-21| 874.69
#2012-05-22| 893.93
#2012-05-23| 850.50
#2012-05-24| 855.69
#2012-05-25| 850.72
#2012-05-28| .
#2012-05-29| 863.37
#2012-05-30| 835.07
#2012-05-31| 818.50
#2012-06-01| 796.21
#2012-06-04| 794.64
#2012-06-05| 799.28
#2012-06-06| 825.49
#2012-06-07| 842.24
#2012-06-08| 836.56
#2012-06-11| 833.29
#2012-06-12| 827.23
#2012-06-13| 816.23
#2012-06-14| 803.65
#2012-06-15| 827.57
#2012-06-18| 825.38
#2012-06-19| 849.51
#2012-06-20| 860.00
#2012-06-21| 847.48
#2012-06-22| 842.74
#2012-06-25| 807.33
#2012-06-26| 800.15
#2012-06-27| 812.52
#2012-06-28| 803.59
#2012-06-29| 848.94
#2012-07-02| 858.09
#2012-07-03| 871.06
#2012-07-04| .
#2012-07-05| 849.17
#2012-07-06| 826.69
#2012-07-09| 818.98
#2012-07-10| 825.58
#2012-07-11| 822.52
#2012-07-12| 812.61
#2012-07-13| 823.85
#2012-07-16| 830.69
#2012-07-17| 822.99
#2012-07-18| 826.25
#2012-07-19| 837.28
#2012-07-20| 812.38
#2012-07-23| 787.59
#2012-07-24| 785.05
#2012-07-25| 796.09
#2012-07-26| 830.58
#2012-07-27| 854.07
#2012-07-30| 858.82
#2012-07-31| 855.16
#2012-08-01| 853.53
#2012-08-02| 822.73
#2012-08-03| 860.88
#2012-08-06| 878.26
#2012-08-07| 894.82
#2012-08-08| 884.60
#2012-08-09| 896.07
#2012-08-10| 891.54
#2012-08-13| 884.30
#2012-08-14| 877.97
#2012-08-15| 873.47
#2012-08-16| 892.95
#2012-08-17| 896.44
#2012-08-20| 896.71
#2012-08-21| 918.00
#2012-08-22| 907.31
#2012-08-23| 908.90
#2012-08-24| 903.70
#2012-08-27| 917.26
#2012-08-28| 901.31
#2012-08-29| 887.47
#2012-08-30| 879.83
#2012-08-31| 895.89
#2012-09-03| .
#2012-09-04| 892.99
#2012-09-05| 884.57
#2012-09-06| 900.96
#2012-09-07| 934.95
#2012-09-10| 933.93
#2012-09-11| 948.76
#2012-09-12| 963.14
#2012-09-13| 964.36
#2012-09-14|1011.45
#2012-09-17|1001.16
#2012-09-18| 977.44
#2012-09-19| 979.86
#2012-09-20| 966.15
#2012-09-21| 969.65
#2012-09-24| 950.83
#2012-09-25| 966.56
#2012-09-26| 933.83
#2012-09-27| 942.80
#2012-09-28| 935.56
#2012-10-01| 954.61
#2012-10-02| 951.42
#2012-10-03| 942.60
#2012-10-04| 949.80
#2012-10-05| 971.48
#2012-10-08| 955.92
#2012-10-09| 950.23
#2012-10-10| 942.85
#2012-10-11| 952.00
#2012-10-12| 946.96
#2012-10-15| 950.28
#2012-10-16| 966.54
#2012-10-17| 984.55
#2012-10-18| 986.22
#2012-10-19| 966.46
#2012-10-22| 970.69
#2012-10-23| 945.72
#2012-10-24| 949.12
#2012-10-25| 942.71
#2012-10-26| 941.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.14
#2012-11-01| 970.41
#2012-11-02| 975.55
#2012-11-05| 962.83
#2012-11-06| 966.42
#2012-11-07| 946.35
#2012-11-08| 941.93
#2012-11-09| 935.92
#2012-11-12| 936.84
#2012-11-13| 933.87
#2012-11-14| 932.97
#2012-11-15| 928.51
#2012-11-16| 912.89
#2012-11-19| 949.68
#2012-11-20| 953.63
#2012-11-21| 965.90
#2012-11-22| .
#2012-11-23|1000.25
#2012-11-26| 990.98
#2012-11-27| 981.89
#2012-11-28| 977.68
#2012-11-29| 998.14
#2012-11-30|1000.00
#2012-12-03|1010.54
#2012-12-04|1013.02
#2012-12-05|1025.82
#2012-12-06|1019.42
#2012-12-07|1027.23
#2012-12-10|1017.35
#2012-12-11|1037.42
#2012-12-12|1038.20
#2012-12-13|1037.09
#2012-12-14|1040.83
#2012-12-17|1046.06
#2012-12-18|1065.48
#2012-12-19|1066.89
#2012-12-20|1065.75
#2012-12-21|1052.72
#2012-12-24|1054.36
#2012-12-25|1054.36
#2012-12-26|1056.52
#2012-12-27|1053.46
#2012-12-28|1044.13
#2012-12-31|1041.21
#2013-01-01|1041.21
#2013-01-02|1086.43
#2013-01-03|1082.91
#2013-01-04|1085.91
#2013-01-07|1088.23
#2013-01-08|1075.97
#2013-01-09|1071.15
#2013-01-10|1090.80
#2013-01-11|1107.31
#2013-01-14|1105.98
#2013-01-15|1099.89
#2013-01-16|1104.01
#2013-01-17|1118.85
#2013-01-18|1107.16
#2013-01-21|1120.36
#2013-01-22|1123.85
#2013-01-23|1124.78
#2013-01-24|1122.31
#2013-01-25|1122.06
#2013-01-28|1125.11
#2013-01-29|1127.57
#2013-01-30|1136.22
#2013-01-31|1117.65
#2013-02-01|1144.89
#2013-02-04|1120.94
#2013-02-05|1129.22
#2013-02-06|1129.52
#2013-02-07|1116.24
#2013-02-08|1131.41
#2013-02-11|1132.76
#2013-02-12|1145.00
#2013-02-13|1148.85
#2013-02-14|1139.69
#2013-02-15|1145.47
#2013-02-18|1135.87
#2013-02-19|1149.88
#2013-02-20|1147.78
#2013-02-21|1116.35
#2013-02-22|1122.88
#2013-02-25|1126.98
#2013-02-26|1088.09
#2013-02-27|1107.87
#2013-02-28|1103.94
#2013-03-01|1095.45
#2013-03-04|1091.35
#2013-03-05|1111.84
#2013-03-06|1109.67
#2013-03-07|1117.30
#2013-03-08|1113.27
#2013-03-11| .
#2013-03-12|1111.92
#2013-03-13|1101.48
#2013-03-14|1109.13
#2013-03-15|1112.61
#2013-03-18|1097.71
#2013-03-19|1090.98
#2013-03-20|1102.29
#2013-03-21|1094.91
#2013-03-22|1090.56
#2013-03-25|1079.39
#2013-03-26|1073.68
#2013-03-27|1049.44
#2013-03-28|1059.48
#2013-03-29| .
#2013-04-01|1059.98
#2013-04-02|1072.42
#2013-04-03|1074.63
#2013-04-04|1064.76
#2013-04-05|1059.82
#2013-04-08|1051.17
#2013-04-09|1058.59
#2013-04-10|1078.30
#2013-04-11|1089.08
#2013-04-12|1073.84
#2013-04-15|1055.68
#2013-04-16|1045.93
#2013-04-17|1030.80
#2013-04-18|1024.64
#2013-04-19|1016.18
#2013-04-22|1021.50
#2013-04-23|1051.70
#2013-04-24|1059.46
#2013-04-25|1081.35
#2013-04-26|1076.96
#2013-04-29|1089.91
#2013-04-30|1091.26
#2013-05-01|1092.01
#2013-05-02|1074.81
#2013-05-03|1095.27
#2013-05-06|1093.58
#2013-05-07|1106.22
#2013-05-08|1127.00
#2013-05-09|1120.28
#2013-05-10|1127.86
#2013-05-13|1130.96
#2013-05-14|1129.23
#2013-05-15|1128.93
#2013-05-16|1130.26
#2013-05-17|1117.38
#2013-05-20|1128.07
#2013-05-21|1132.04
#2013-05-22|1132.48
#2013-05-23|1103.44
#2013-05-24|1105.84
#2013-05-27|1105.87
#2013-05-28|1109.66
#2013-05-29|1106.36
#2013-05-30|1108.66
#2013-05-31|1089.50
#2013-06-03|1087.69
#2013-06-04|1087.61
#2013-06-05|1068.03
#2013-06-06|1070.36
#2013-06-07|1082.68
#2013-06-10|1083.40
#2013-06-11|1070.57
#2013-06-12|1077.40
#2013-06-13|1080.78
#2013-06-14|1097.65
#2013-06-17|1103.69
#2013-06-18|1103.90
#2013-06-19|1102.15
#2013-06-20|1067.21
#2013-06-21|1064.09
#2013-06-24|1023.49
#2013-06-25|1030.90
#2013-06-26|1039.94
#2013-06-27|1045.06
#2013-06-28|1033.99
#2013-07-01|1042.85
#2013-07-02|1046.88
#2013-07-03|1038.02
#2013-07-04|1054.91
#2013-07-05|1043.05
#2013-07-08|1059.61
#2013-07-09|1073.79
#2013-07-10|1074.91
#2013-07-11|1105.36
#2013-07-12|1101.58
#2013-07-15|1096.60
#2013-07-16|1094.28
#2013-07-17|1097.81
#2013-07-18|1097.72
#2013-07-19|1095.14
#2013-07-22|1092.96
#2013-07-23|1100.82
#2013-07-24|1104.80
#2013-07-25|1099.15
#2013-07-26|1094.88
#2013-07-29|1091.28
#2013-07-30|1093.55
#2013-07-31|1088.60
#2013-08-01|1105.70
#2013-08-02|1112.12
#2013-08-05|1112.87
#2013-08-06|1119.72
#2013-08-07|1112.56
#2013-08-08|1134.16
#2013-08-09|1146.35
#2013-08-12|1146.84
#2013-08-13|1143.32
#2013-08-14|1149.73
#2013-08-15|1140.38
#2013-08-16|1157.06
#2013-08-19|1158.40
#2013-08-20|1152.57
#2013-08-21|1141.87
#2013-08-22|1153.47
#2013-08-23|1166.29
#2013-08-26|1162.72
#2013-08-27|1143.47
#2013-08-28|1131.50
#2013-08-29|1128.66
#2013-08-30|1109.48
#2013-09-02|1130.60
#2013-09-03|1174.76
#2013-09-04|1184.63
#2013-09-05|1190.38
#2013-09-06|1196.59
#2013-09-09|1215.24
#2013-09-10|1241.41
#2013-09-11|1257.62
#2013-09-12|1260.41
#2013-09-13|1257.71
#2013-09-16|1269.07
#2013-09-17|1266.50
#2013-09-18|1274.72
#2013-09-19|1294.57
#2013-09-20|1296.16
#2013-09-23|1280.84
#2013-09-24|1280.90
#2013-09-25|1274.25
#2013-09-26|1277.60
#2013-09-27|1288.04
#2013-09-30|1271.71
#2013-10-01|1286.50
#2013-10-02|1286.78
#2013-10-03|1286.90
#2013-10-04|1277.72
#2013-10-07|1265.55
#2013-10-08|1268.42
#2013-10-09|1248.98
#2013-10-10|1275.79
#2013-10-11|1275.43
#2013-10-14|1276.16
#2013-10-15|1287.65
#2013-10-16|1292.60
#2013-10-17|1305.70
#2013-10-18|1323.12
#2013-10-21|1326.04
#2013-10-22|1327.71
#2013-10-23|1323.34
#2013-10-24|1324.65
#2013-10-25|1319.77
#2013-10-28|1314.58
#2013-10-29|1334.50
#2013-10-30|1352.29
#2013-10-31|1334.41
#2013-11-01|1329.55
#2013-11-04|1345.73
#2013-11-05|1343.86
#2013-11-06|1365.72
#2013-11-07|1347.78
#2013-11-08|1342.05
#2013-11-11|1357.63
#2013-11-12|1344.14
#2013-11-13|1338.32
#2013-11-14|1354.91
#2013-11-15|1360.88
#2013-11-18|1377.42
#2013-11-19|1363.32
#2013-11-20|1362.95
#2013-11-21|1368.21
#2013-11-22|1375.90
#2013-11-25|1377.59
#2013-11-26|1376.84
#2013-11-27|1385.67
#2013-11-28|1388.26
#2013-11-29|1378.36
#2013-12-02|1367.06
#2013-12-03|1336.02
#2013-12-04|1329.60
#2013-12-05|1334.55
#2013-12-06|1337.24
#2013-12-09|1354.21
#2013-12-10|1348.10
#2013-12-11|1345.01
#2013-12-12|1324.47
#2013-12-13|1319.23
#2013-12-16|1328.44
#2013-12-17|1319.28
#2013-12-18|1336.01
#2013-12-19|1348.50
#2013-12-20|1363.07
#2013-12-23|1375.62
#2013-12-24|1371.66
#2013-12-25|1371.66
#2013-12-26|1374.21
#2013-12-27|1404.98
#2013-12-30|1401.42
#2013-12-31|1397.87
#2014-01-01|1397.87
#2014-01-02|1367.75
#2014-01-03|1372.84
#2014-01-06|1375.77
#2014-01-07|1370.24
#2014-01-08|1369.39
#2014-01-09|1377.06
#2014-01-10|1393.86
#2014-01-13|1396.67
#2014-01-14|1390.62
#2014-01-15|1394.93
#2014-01-16|1395.38
#2014-01-17|1388.05
#2014-01-20|1389.14
#2014-01-21|1379.67
#2014-01-22|1385.83
#2014-01-23|1368.39
#2014-01-24|1341.97
#2014-01-27|1326.66
#2014-01-28|1337.67
#2014-01-29|1333.72
#2014-01-30|1318.97
#2014-01-31|1291.96
#2014-02-03|1281.76
#2014-02-04|1289.85
#2014-02-05|1299.71
#2014-02-06|1342.85
#2014-02-07|1353.55
#2014-02-10|1369.83
#2014-02-11|1388.90
#2014-02-12|1377.89
#2014-02-13|1383.99
#2014-02-14|1387.86
#2014-02-17|1395.29
#2014-02-18|1403.07
#2014-02-19|1404.80
#2014-02-20|1400.38
#2014-02-21|1414.09
#2014-02-24|1418.11
#2014-02-25|1420.11
#2014-02-26|1405.60
#2014-02-27|1405.88
#2014-02-28|1420.14
#2014-03-03|1378.54
#2014-03-04|1405.85
#2014-03-05|1410.36
#2014-03-06|1426.90
#2014-03-07|1412.56
#2014-03-10|1402.80
#2014-03-11|1402.23
#2014-03-12|1379.49
#2014-03-13|1363.20
#2014-03-14|1365.15
#2014-03-17|1384.41
#2014-03-18|1396.29
#2014-03-19|1384.97
#2014-03-20|1357.07
#2014-03-21|1347.44
#2014-03-24|1332.01
#2014-03-25|1350.90
#2014-03-26|1370.04
#2014-03-27|1356.65
#2014-03-28|1373.26
#2014-03-31|1382.43
#2014-04-01|1411.39
#2014-04-02|1415.34
#2014-04-03|1409.62
#2014-04-04|1409.87
#2014-04-07|1393.16
#2014-04-08|1404.84
#2014-04-09|1405.86
#2014-04-10|1402.42
#2014-04-11|1381.37
#2014-04-14|1360.93
#2014-04-15|1347.54
#2014-04-16|1361.93
#2014-04-17|1371.87
#2014-04-18|1369.86
#2014-04-21|1368.75
#2014-04-22|1391.30
#2014-04-23|1391.87
#2014-04-24|1389.66
#2014-04-25|1371.66
#2014-04-28|1363.23
#2014-04-29|1386.04
#2014-04-30|1393.36
#2014-05-01|1393.36
#2014-05-02|1392.76
#2014-05-05|1390.87
#2014-05-06|1393.10
#2014-05-07|1394.64
#2014-05-08|1405.53
#2014-05-09|1391.45
#2014-05-12|1403.64
#2014-05-13|1413.12
#2014-05-14|1406.16
#2014-05-15|1392.00
#2014-05-16|1380.82
#2014-05-19|1391.55
#2014-05-20|1400.11
#2014-05-21|1408.47
#2014-05-22|1417.92
#2014-05-23|1421.03
#2014-05-26|1428.71
#2014-05-27|1423.23
#2014-05-28|1416.33
#2014-05-29|1418.20
#2014-05-30|1426.30
#2014-06-02|1433.49
#2014-06-03|1423.24
#2014-06-04|1422.99
#2014-06-05|1431.51
#2014-06-06|1445.96
#2014-06-09|1443.21
#2014-06-10|1438.87
#2014-06-11|1431.46
#2014-06-12|1438.46
#2014-06-13|1430.37
#2014-06-16|1429.99
#2014-06-17|1431.43
#2014-06-18|1439.93
#2014-06-19|1451.23
#2014-06-20|1445.21
#2014-06-23|1452.25
#2014-06-24|1435.20
#2014-06-25|1421.46
#2014-06-26|1420.79
#2014-06-27|1423.58
#2014-06-30|1421.11
#2014-07-01|1429.39
#2014-07-02|1432.14
#2014-07-03|1447.61
#2014-07-04|1434.52
#2014-07-07|1424.45
#2014-07-08|1404.31
#2014-07-09|1410.77
#2014-07-10|1395.07
#2014-07-11|1391.57
#2014-07-14|1414.64
#2014-07-15|1399.51
#2014-07-16|1416.37
#2014-07-17|1409.08
#2014-07-18|1411.04
#2014-07-21|1418.72
#2014-07-22|1414.09
#2014-07-23|1422.23
#2014-07-24|1438.08
#2014-07-25|1429.49
#2014-07-28|1421.43
#2014-07-29|1420.43
#2014-07-30|1409.58
#2014-07-31|1392.55
#2014-08-01|1382.28
#2014-08-04|1385.36
#2014-08-05|1378.93
#2014-08-06|1357.87
#2014-08-07|1354.51
#2014-08-08|1336.93
#2014-08-11|1355.75
#2014-08-12|1354.82
#2014-08-13|1356.80
#2014-08-14|1358.79
#2014-08-15|1355.75
#2014-08-18|1367.29
#2014-08-19|1379.65
#2014-08-20|1387.09
#2014-08-21|1398.78
#2014-08-22|1385.09
#2014-08-25|1389.53
#2014-08-26|1394.43
#2014-08-27|1397.07
#2014-08-28|1375.24
#2014-08-29|1387.54
#2014-09-01|1379.05
#2014-09-02|1386.72
#2014-09-03|1401.03
#2014-09-04|1395.80
#2014-09-05|1390.19
#2014-09-08|1392.37
#2014-09-09|1377.39
#2014-09-10|1368.08
#2014-09-11|1367.72
#2014-09-12|1365.12
#2014-09-15|1367.65
#2014-09-16|1358.19
#2014-09-17|1369.51
#2014-09-18|1369.72
#2014-09-19|1375.26
#2014-09-22|1370.38
#2014-09-23|1358.10
#2014-09-24|1357.63
#2014-09-25|1346.96
#2014-09-26|1342.14
#2014-09-29|1335.18
#2014-09-30|1335.00
#2014-10-01|1310.92
#2014-10-02|1296.31
#2014-10-03|1296.12
#2014-10-06|1316.47
#2014-10-07|1296.55
#2014-10-08|1285.80
#2014-10-09|1287.67
#2014-10-10|1257.97
#2014-10-13|1262.66
#2014-10-14|1268.27
#2014-10-15|1235.92
#2014-10-16|1238.65
#2014-10-17|1278.04
#2014-10-20|1269.84
#2014-10-21|1292.96
#2014-10-22|1302.24
#2014-10-23|1314.06
#2014-10-24|1303.71
#2014-10-27|1304.68
#2014-10-28|1328.35
#2014-10-29|1326.90
#2014-10-30|1318.04
#2014-10-31|1325.61
#2014-11-03|1315.13
#2014-11-04|1310.35
#2014-11-05|1321.24
#2014-11-06|1317.34
#2014-11-07|1296.33
#2014-11-10|1312.06
#2014-11-11|1316.99
#2014-11-12|1304.36
#2014-11-13|1319.05
#2014-11-14|1306.41
#2014-11-17|1302.09
#2014-11-18|1326.38
#2014-11-19|1319.00
#2014-11-20|1322.09
#2014-11-21|1344.73
#2014-11-24|1364.57
#2014-11-25|1372.79
#2014-11-26|1377.79
#2014-11-27|1378.43
#2014-11-28|1364.42
#2014-12-01|1365.25
#2014-12-02|1361.53
#2014-12-03|1353.29
#2014-12-04|1359.41
#2014-12-05|1365.54
#2014-12-08|1360.70
#2014-12-09|1347.27
#2014-12-10|1345.58
#2014-12-11|1340.76
#2014-12-12|1319.03
#2014-12-15|1284.86
#2014-12-16|1310.74
#2014-12-17|1302.23
#2014-12-18|1325.22
#2014-12-19|1321.38
#2014-12-22|1329.64
#2014-12-23|1335.46
#2014-12-24|1336.89
#2014-12-25|1336.89
#2014-12-26|1334.81
#2014-12-29|1334.92
#2014-12-30|1316.26
#2014-12-31|1309.34
#2015-01-01|1309.34
#2015-01-02|1312.98
#2015-01-05|1277.14
#2015-01-06|1275.26
#2015-01-07|1254.57
#2015-01-08|1276.35
#2015-01-09|1273.46
#2015-01-12|1274.24
#2015-01-13|1282.47
#2015-01-14|1268.80
#2015-01-15|1258.84
#2015-01-16|1268.67
#2015-01-19|1308.12
#2015-01-20|1302.46
#2015-01-21|1319.39
#2015-01-22|1329.44
#2015-01-23|1341.14
#2015-01-26|1357.79
#2015-01-27|1351.48
#2015-01-28|1359.46
#2015-01-29|1332.26
#2015-01-30|1328.07
#2015-02-02|1322.93
#2015-02-03|1353.87
#2015-02-04|1351.03
#2015-02-05|1378.73
#2015-02-06|1367.07
#2015-02-09|1345.41
#2015-02-10|1354.18
#2015-02-11|1351.73
#2015-02-12|1373.72
#2015-02-13|1387.62
#2015-02-16|1383.76
#2015-02-17|1382.82
#2015-02-18|1388.15
#2015-02-19|1391.79
#2015-02-20|1392.46
#2015-02-23|1397.65
#2015-02-24|1403.28
#2015-02-25|1406.19
#2015-02-26|1393.65
#2015-02-27|1393.13
#2015-03-02|1394.45
#2015-03-03|1382.68
#2015-03-04|1366.05
#2015-03-05|1376.03
#2015-03-06|1361.08
#2015-03-09|1357.56
#2015-03-10|1332.65
#2015-03-11|1337.38
#2015-03-12|1340.97
#2015-03-13|1329.77
#2015-03-16|1346.13
#2015-03-17|1346.36
#2015-03-18|1357.81
#2015-03-19|1364.11
#2015-03-20|1395.69
#2015-03-23|1408.20
#2015-03-24|1414.22
#2015-03-25|1413.32
#2015-03-26|1385.05
#2015-03-27|1371.27
#2015-03-30|1377.57
#2015-03-31|1351.88
#2015-04-01|1352.95
#2015-04-02|1374.33
#2015-04-03|1387.65
#2015-04-06|1393.40
#2015-04-07|1388.89
#2015-04-08|1382.72
#2015-04-09|1375.99
#2015-04-10|1394.60
#2015-04-13|1396.40
#2015-04-14|1401.93
#2015-04-15|1390.65
#2015-04-16|1395.91
#2015-04-17|1373.00
#2015-04-20|1374.29
#2015-04-21|1394.59
#2015-04-22|1373.50
#2015-04-23|1363.46
#2015-04-24|1376.41
#2015-04-27|1381.82
#2015-04-28|1361.32
#2015-04-29|1346.62
#2015-04-30|1327.01
#2015-05-01|1329.02
#2015-05-04|1327.94
#2015-05-05|1301.52
#2015-05-06|1315.48
#2015-05-07|1320.57
#2015-05-08|1348.11
#2015-05-11|1337.92
#2015-05-12|1327.26
#2015-05-13|1350.68
#2015-05-14|1353.95
#2015-05-15|1365.14
#2015-05-18|1353.95
#2015-05-19|1352.40
#2015-05-20|1362.29
#2015-05-21|1374.19
#2015-05-22|1357.62
#2015-05-25|1338.22
#2015-05-26|1321.40
#2015-05-27|1332.54
#2015-05-28|1329.18
#2015-05-29|1316.80
#2015-06-01|1314.55
#2015-06-02|1344.79
#2015-06-03|1360.14
#2015-06-04|1351.21
#2015-06-05|1312.38
#2015-06-08|1307.50
#2015-06-09|1307.54
#2015-06-10|1331.31
#2015-06-11|1329.64
#2015-06-12|1315.82
#2015-06-15|1295.25
#2015-06-16|1308.05
#2015-06-17|1295.07
#2015-06-18|1323.16
#2015-06-19|1314.57
#2015-06-22|1356.77
#2015-06-23|1344.22
#2015-06-24|1340.60
#2015-06-25|1340.07
#2015-06-26|1341.55
#2015-06-29|1305.73
#2015-06-30|1286.40
#2015-07-01|1297.17
#2015-07-02|1285.24
#2015-07-03|1278.81
#2015-07-06|1256.26
#2015-07-07|1212.90
#2015-07-08|1236.24
#2015-07-09|1267.31
#2015-07-10|1309.30
#2015-07-13|1313.61
#2015-07-14|1320.49
#2015-07-15|1313.40
#2015-07-16|1323.02
#2015-07-17|1327.53
#2015-07-20|1345.96
#2015-07-21|1321.95
#2015-07-22|1304.07
#2015-07-23|1314.83
#2015-07-24|1309.83
#2015-07-27|1305.52
#2015-07-28|1305.70
#2015-07-29|1314.69
#2015-07-30|1323.69
#2015-07-31|1340.87
#2015-08-03|1337.68
#2015-08-04|1340.05
#2015-08-05|1332.38
#2015-08-06|1337.00
#2015-08-07|1327.35
#2015-08-10|1341.96
#2015-08-11|1328.83
#2015-08-12|1309.57
#2015-08-13|1327.28
#2015-08-14|1324.61
#2015-08-17|1320.07
#2015-08-18|1317.41
#2015-08-19|1294.12
#2015-08-20|1275.07
#2015-08-21|1256.58
#2015-08-24|1217.55
#2015-08-25|1248.97
#2015-08-26|1242.44
#2015-08-27|1255.04
#2015-08-28|1255.61
#2015-08-31|1242.66
#2015-09-01|1220.08
#2015-09-02|1224.18
#2015-09-03|1238.95
#2015-09-04|1214.45
#2015-09-07|1221.11
#2015-09-08|1246.01
#2015-09-09|1269.03
#2015-09-10|1263.02
#2015-09-11|1259.44
#2015-09-14|1250.01
#2015-09-15|1250.50
#2015-09-16|1266.61
#2015-09-17|1266.95
#2015-09-18|1252.06
#2015-09-21|1246.53
#2015-09-22|1202.16
#2015-09-23|1209.30
#2015-09-24|1192.59
#2015-09-25|1209.04
#2015-09-28|1185.26
#2015-09-29|1192.00
#2015-09-30|1208.24
#2015-10-01|1209.75
#2015-10-02|1228.11
#2015-10-05|1258.46
#2015-10-06|1280.34
#2015-10-07|1276.55
#2015-10-08|1280.56
#2015-10-09|1292.86
#2015-10-12|1295.81
#2015-10-13|1282.74
#2015-10-14|1285.30
#2015-10-15|1295.90
#2015-10-16|1287.89
#2015-10-19|1293.79
#2015-10-20|1297.33
#2015-10-21|1300.03
#2015-10-22|1302.61
#2015-10-23|1295.70
#2015-10-26|1295.48
#2015-10-27|1277.28
#2015-10-28|1292.79
#2015-10-29|1301.18
#2015-10-30|1318.95
#2015-11-02|1327.99
#2015-11-03|1329.49
#2015-11-04|1331.08
#2015-11-05|1330.25
#2015-11-06|1323.90
#2015-11-09|1308.14
#2015-11-10|1294.22
#2015-11-11|1317.30
#2015-11-12|1306.54
#2015-11-13|1287.78
#2015-11-16|1296.53
#2015-11-17|1311.77
#2015-11-18|1313.97
#2015-11-19|1324.72
#2015-11-20|1326.32
#2015-11-23|1326.75
#2015-11-24|1304.40
#2015-11-25|1314.45
#2015-11-26|1323.44
#2015-11-27|1319.10
#2015-11-30|1323.39
#2015-12-01|1331.59
#2015-12-02|1335.53
#2015-12-03|1340.57
#2015-12-04|1338.89
#2015-12-07|1342.94
#2015-12-08|1317.99
#2015-12-09|1312.51
#2015-12-10|1323.78
#2015-12-11|1294.78
#2015-12-14|1282.27
#2015-12-15|1304.46
#2015-12-16|1318.35
#2015-12-17|1316.81
#2015-12-18|1297.74
#2015-12-21|1302.88
#2015-12-22|1308.36
#2015-12-23|1322.22
#2015-12-24|1331.82
#2015-12-25|1331.82
#2015-12-28|1323.17
#2015-12-29|1335.56
#2015-12-30|1330.12
#2015-12-31|1323.96
#2016-01-01|1323.96
#2016-01-04|1282.52
#2016-01-05|1274.21
#2016-01-06|1277.66
#2016-01-07|1259.37
#2016-01-08|1272.01
#2016-01-11|1276.05
#2016-01-12|1285.88
#2016-01-13|1296.68
#2016-01-14|1263.46
#2016-01-15|1240.53
#2016-01-18|1225.17
#2016-01-19|1249.34
#2016-01-20|1212.22
#2016-01-21|1222.04
#2016-01-22|1256.49
#2016-01-25|1253.24
#2016-01-26|1272.97
#2016-01-27|1276.02
#2016-01-28|1267.01
#2016-01-29|1276.88
#2016-02-01|1249.80
#2016-02-02|1235.30
#2016-02-03|1234.66
#2016-02-04|1239.09
#2016-02-05|1227.24
#2016-02-08|1184.13
#2016-02-09|1186.77
#2016-02-10|1181.37
#2016-02-11|1156.91
#2016-02-12|1162.30
#2016-02-15|1183.33
#2016-02-16|1180.42
#2016-02-17|1218.32
#2016-02-18|1227.91
#2016-02-19|1214.83
#2016-02-22|1240.32
#2016-02-23|1223.23
#2016-02-24|1200.54
#2016-02-25|1220.88
#2016-02-26|1216.12
#2016-02-29|1209.21
#2016-03-01|1228.60
#2016-03-02|1218.67
#2016-03-03|1228.42
#2016-03-04|1241.20
#2016-03-07|1237.48
#2016-03-08|1221.55
#2016-03-09|1222.09
#2016-03-10|1223.87
#2016-03-11|1245.30
#2016-03-14|1265.15
#2016-03-15|1256.65
#2016-03-16|1251.41
#2016-03-17|1284.47
#2016-03-18|1288.87
#2016-03-21|1281.89
#2016-03-22|1273.81
#2016-03-23|1258.47
#2016-03-24|1234.51
#2016-03-25|1234.51
#2016-03-28|1240.20
#2016-03-29|1244.71
#2016-03-30|1288.94
#2016-03-31|1273.25
#2016-04-01|1243.46
#2016-04-04|1249.81
#2016-04-05|1236.15
#2016-04-06|1234.19
#2016-04-07|1217.94
#2016-04-08|1249.93
#2016-04-11|1253.38
#2016-04-12|1246.83
#2016-04-13|1258.48
#2016-04-14|1270.63
#2016-04-15|1270.92
#2016-04-18|1279.65
#2016-04-19|1305.57
#2016-04-20|1300.12
#2016-04-21|1275.07
#2016-04-22|1253.33
#2016-04-25|1233.77
#2016-04-26|1248.62
#2016-04-27|1246.26
#2016-04-28|1252.54
#2016-04-29|1249.73
#2016-05-02|1256.89
#2016-05-03|1245.13
#2016-05-04|1233.14
#2016-05-05|1223.16
#2016-05-06|1224.34
#2016-05-09|1226.58
#2016-05-10|1212.73
#2016-05-11|1219.21
#2016-05-12|1205.62
#2016-05-13|1198.08
#2016-05-16|1205.26
#2016-05-17|1204.22
#2016-05-18|1206.70
#2016-05-19|1187.52
#2016-05-20|1204.24
#2016-05-23|1202.28
#2016-05-24|1215.82
#2016-05-25|1228.96
#2016-05-26|1246.00
#2016-05-27|1244.70
#2016-05-30|1248.38
#2016-05-31|1253.44
#2016-06-01|1248.88
#2016-06-02|1248.60
#2016-06-03|1263.48
#2016-06-06|1277.20
#2016-06-07|1288.69
#2016-06-08|1292.27
#2016-06-09|1275.33
#2016-06-10|1250.89
#2016-06-13|1234.78
#2016-06-14|1203.52
#2016-06-15|1219.76
#2016-06-16|1196.86
#2016-06-17|1215.73
#2016-06-20|1260.90
#2016-06-21|1256.08
#2016-06-22|1262.89
#2016-06-23|1281.25
#2016-06-24|1254.72
#2016-06-27|1135.70
#2016-06-28|1175.59
#2016-06-29|1212.95
#2016-06-30|1233.36
#2016-07-01|1255.98
#2016-07-04|1244.16
#2016-07-05|1212.32
#2016-07-06|1197.05
#2016-07-07|1206.24
#2016-07-08|1226.29
#2016-07-11|1251.43
#2016-07-12|1262.81
#2016-07-13|1281.82
#2016-07-14|1287.96
#2016-07-15|1280.45
#2016-07-18|1278.69
#2016-07-19|1271.80
#2016-07-20|1284.59
#2016-07-21|1281.58
#2016-07-22|1287.05
#2016-07-25|1291.16
#2016-07-26|1295.91
#2016-07-27|1297.69
#2016-07-28|1299.72
#2016-07-29|1306.89
#2016-08-01|1294.10
#2016-08-02|1284.94
#2016-08-03|1275.30
#2016-08-04|1279.82
#2016-08-05|1285.23
#2016-08-08|1296.63
#2016-08-09|1323.33
#2016-08-10|1324.19
#2016-08-11|1331.68
#2016-08-12|1328.52
#2016-08-15|1332.86
#2016-08-16|1322.68
#2016-08-17|1307.65
#2016-08-18|1328.15
#2016-08-19|1318.90
#2016-08-22|1314.50
#2016-08-23|1325.77
#2016-08-24|1323.03
#2016-08-25|1317.77
#2016-08-26|1330.72
#2016-08-29|1313.75
#2016-08-30|1309.58
#2016-08-31|1296.76
#2016-09-01|1306.57
#2016-09-02|1328.86
#2016-09-05|1323.72
#2016-09-06|1334.80
#2016-09-07|1348.27
#2016-09-08|1347.11
#2016-09-09|1320.74
#2016-09-12|1304.31
#2016-09-13|1295.46
#2016-09-14|1295.44
#2016-09-15|1303.29
#2016-09-16|1288.54
#2016-09-19|1307.51
#2016-09-20|1303.57
#2016-09-21|1309.54
#2016-09-22|1350.92
#2016-09-23|1344.00
#2016-09-26|1336.76
#2016-09-27|1333.28
#2016-09-28|1337.50
#2016-09-29|1340.53
#2016-09-30|1348.17
#2016-10-03|1346.64
#2016-10-04|1348.25
#2016-10-05|1347.61
#2016-10-06|1330.64
#2016-10-07|1322.30
#2016-10-10|1334.95
#2016-10-11|1314.89
#2016-10-12|1293.74
#2016-10-13|1279.22
#2016-10-14|1287.98
#2016-10-17|1284.40
#2016-10-18|1296.89
#2016-10-19|1296.59
#2016-10-20|1293.13
#2016-10-21|1282.55
#2016-10-24|1287.88
#2016-10-25|1286.21
#2016-10-26|1297.23
#2016-10-27|1268.70
#2016-10-28|1263.79
#2016-10-31|1257.58
#2016-11-01|1253.01
#2016-11-02|1248.78
#2016-11-03|1244.88
#2016-11-04|1233.13
#2016-11-07|1242.41
#2016-11-08|1246.34
#2016-11-09|1260.33
#2016-11-10|1263.04
#2016-11-11|1238.62
#2016-11-14|1206.48
#2016-11-15|1211.88
#2016-11-16|1201.31
#2016-11-17|1209.14
#2016-11-18|1201.92
#2016-11-21|1208.62
#2016-11-22|1213.57
#2016-11-23|1209.92
#2016-11-24|1224.49
#2016-11-25|1233.42
#2016-11-28|1217.86
#2016-11-29|1219.66
#2016-11-30|1225.11
#2016-12-01|1222.31
#2016-12-02|1218.77
#2016-12-05|1243.23
#2016-12-06|1244.21
#2016-12-07|1275.45
#2016-12-08|1259.32
#2016-12-09|1255.71
#2016-12-12|1271.05
#2016-12-13|1284.84
#2016-12-14|1279.91
#2016-12-15|1260.72
#2016-12-16|1261.01
#2016-12-19|1268.89
#2016-12-20|1266.13
#2016-12-21|1277.26
#2016-12-22|1263.70
#2016-12-23|1282.85
#2016-12-26|1282.85
#2016-12-27|1283.94
#2016-12-28|1274.95
#2016-12-29|1282.52
#2016-12-30|1289.40
#2017-01-02|1304.78
#2017-01-03|1283.18
#2017-01-04|1292.88
#2017-01-05|1306.48
#2017-01-06|1303.64
#2017-01-09|1295.08
#2017-01-10|1296.56
#2017-01-11|1278.76
#2017-01-12|1287.29
#2017-01-13|1298.64
#2017-01-16|1288.62
#2017-01-17|1290.66
#2017-01-18|1295.69
#2017-01-19|1294.40
#2017-01-20|1308.32
#2017-01-23|1304.72
#2017-01-24|1318.72
#2017-01-25|1321.65
#2017-01-26|1311.24
#2017-01-27|1313.83
#2017-01-30|1294.16
#2017-01-31|1287.03
#2017-02-01|1291.54
#2017-02-02|1310.04
#2017-02-03|1300.85
#2017-02-06|1288.42
#2017-02-07|1288.52
#2017-02-08|1291.73
#2017-02-09|1295.05
#2017-02-10|1294.28
#2017-02-13|1302.08
#2017-02-14|1297.91
#2017-02-15|1307.28
#2017-02-16|1318.53
#2017-02-17|1308.79
#2017-02-20|1312.76
#2017-02-21|1309.24
#2017-02-22|1307.83
#2017-02-23|1311.29
#2017-02-24|1300.72
#2017-02-27|1308.72
#2017-02-28|1311.26
#2017-03-01|1315.88
#2017-03-02|1316.33
#2017-03-03|1321.24
#2017-03-06|1320.60
#2017-03-07|1316.51
#2017-03-08|1311.90
#2017-03-09|1315.62
#2017-03-10|1326.08
#2017-03-13|1329.52
#2017-03-14|1326.22
#2017-03-15|1332.03
#2017-03-16|1355.47
#2017-03-17|1361.08
#2017-03-20|1368.25
#2017-03-21|1356.46
#2017-03-22|1348.35
#2017-03-23|1356.14
#2017-03-24|1353.63
#2017-03-27|1360.37
#2017-03-28|1360.44
#2017-03-29|1348.17
#2017-03-30|1346.34
#2017-03-31|1345.99
#2017-04-03|1336.33
#2017-04-04|1341.75
#2017-04-05|1331.92
#2017-04-06|1339.48
#2017-04-07|1337.07
#2017-04-10|1339.88
#2017-04-11|1336.76
#2017-04-12|1347.40
#2017-04-13|1348.55
#2017-04-14|1348.55
#2017-04-17|1353.44
#2017-04-18|1345.07
#2017-04-19|1344.90
#2017-04-20|1365.77
#2017-04-21|1349.07
#2017-04-24|1401.60
#2017-04-25|1423.16
#2017-04-26|1424.12
#2017-04-27|1426.87
#2017-04-28|1420.50
#2017-05-01|1424.15
#2017-05-02|1439.70
#2017-05-03|1433.73
#2017-05-04|1450.48
#2017-05-05|1468.27
#2017-05-08|1455.37
#2017-05-09|1458.65
#2017-05-10|1454.54
#2017-05-11|1450.94
#2017-05-12|1455.60
#2017-05-15|1468.93
#2017-05-16|1485.71
#2017-05-17|1466.55
#2017-05-18|1457.66
#2017-05-19|1483.58
#2017-05-22|1491.22
#2017-05-23|1515.67
#2017-05-24|1508.45
#2017-05-25|1512.36
#2017-05-26|1510.29
#2017-05-29|1506.29
#2017-05-30|1501.67
#2017-05-31|1503.28
#2017-06-01|1519.76
#2017-06-02|1535.59
#2017-06-05|1526.11
#2017-06-06|1523.74
#2017-06-07|1533.16
#2017-06-08|1522.18
#2017-06-09|1530.12
#2017-06-12|1515.88
#2017-06-13|1532.99
#2017-06-14|1538.83
#2017-06-15|1509.57
#2017-06-16|1533.42
#2017-06-19|1549.32
#2017-06-20|1535.17
#2017-06-21|1527.66
#2017-06-22|1523.35
#2017-06-23|1529.15
#2017-06-26|1526.63
#2017-06-27|1518.74
#2017-06-28|1528.21
#2017-06-29|1507.30
#2017-06-30|1502.96
#2017-07-03|1519.67
#2017-07-04|1512.29
#2017-07-05|1517.30
#2017-07-06|1519.40
#2017-07-07|1524.01
#2017-07-10|1532.91
#2017-07-11|1527.60
#2017-07-12|1555.89
#2017-07-13|1554.62
#2017-07-14|1560.96
#2017-07-17|1569.50
#2017-07-18|1564.03
#2017-07-19|1549.29
#2017-07-20|1562.61
#2017-07-21|1546.38
#2017-07-24|1533.06
#2017-07-25|1513.43
#2017-07-26|1524.89
#2017-07-27|1540.43
#2017-07-28|1534.39
#2017-07-31|1530.84
#2017-08-01|1549.24
#2017-08-02|1553.58
#2017-08-03|1559.20
#2017-08-04|1553.64
#2017-08-07|1558.29
#2017-08-08|1553.12
#2017-08-09|1540.10
#2017-08-10|1526.25
#2017-08-11|1519.54
#2017-08-14|1536.58
#2017-08-15|1525.85
#2017-08-16|1535.97
#2017-08-17|1537.71
#2017-08-18|1522.41
#2017-08-21|1526.18
#2017-08-22|1532.28
#2017-08-23|1537.25
#2017-08-24|1531.66
#2017-08-25|1542.39
#2017-08-28|1538.14
#2017-08-29|1531.91
#2017-08-30|1531.84
#2017-08-31|1540.64
#2017-09-01|1547.50
#2017-09-04|1543.90
#2017-09-05|1537.92
#2017-09-06|1543.83
#2017-09-07|1557.57
#2017-09-08|1551.61
#2017-09-11|1565.84
#2017-09-12|1573.09
#2017-09-13|1562.98
#2017-09-14|1550.34
#2017-09-15|1565.35
#2017-09-18|1574.59
#2017-09-19|1576.82
#2017-09-20|1577.60
#2017-09-21|1565.92
#2017-09-22|1566.10
#2017-09-25|1549.35
#2017-09-26|1536.64
#2017-09-27|1531.63
#2017-09-28|1553.01
#2017-09-29|1557.39
#2017-10-02|1552.44
#2017-10-03|1566.29
#2017-10-04|1565.92
#2017-10-05|1565.09
#2017-10-06|1562.38
#2017-10-09|1571.61
#2017-10-10|1577.45
#2017-10-11|1578.53
#2017-10-12|1578.71
#2017-10-13|1581.35
#2017-10-16|1575.93
#2017-10-17|1570.14
#2017-10-18|1574.43
#2017-10-19|1582.78
#2017-10-20|1592.89
#2017-10-23|1599.57
#2017-10-24|1599.10
#2017-10-25|1597.96
#2017-10-26|1534.32
#2017-10-27|1535.08
#2017-10-30|1527.50
#2017-10-31|1523.27
#2017-11-01|1531.81
#2017-11-02|1539.15
#2017-11-03|1535.29
#2017-11-06|1539.16
#2017-11-07|1526.87
#2017-11-08|1526.59
#2017-11-09|1508.38
#2017-11-10|1507.74
#2017-11-13|1500.40
#2017-11-14|1503.75
#2017-11-15|1504.29
#2017-11-16|1514.54
#2017-11-17|1512.56
#2017-11-20|1520.76
#2017-11-21|1518.12
#2017-11-22|1520.04
#2017-11-23|1522.08
#2017-11-24|1535.60
#2017-11-27|1517.24
#2017-11-28|1515.76
#2017-11-29|1516.23
#2017-11-30|1521.83
#2017-12-01|1499.24
#2017-12-04|1500.88
#2017-12-05|1497.35
#2017-12-06|1491.97
#2017-12-07|1482.92
#2017-12-08|1486.02
#2017-12-11|1492.81
#2017-12-12|1485.42
#2017-12-13|1499.80
#2017-12-14|1491.80
#2017-12-15|1491.90
#2017-12-18|1514.61
#2017-12-19|1513.87
#2017-12-20|1512.10
#2017-12-21|1521.00
#2017-12-22|1518.14
#2017-12-25|1518.14
#2017-12-26|1522.12
#2017-12-27|1527.32
#2017-12-28|1525.36
#2017-12-29|1529.67
#2018-01-01|1529.67
#2018-01-02|1539.31
#2018-01-03|1550.99
#2018-01-04|1570.24
#2018-01-05|1574.57
#2018-01-08|1571.90
#2018-01-09|1575.84
#2018-01-10|1572.86
#2018-01-11|1574.87
#2018-01-12|1591.30
#2018-01-15|1604.57
#2018-01-16|1600.32
#2018-01-17|1603.97
#2018-01-18|1607.79
#2018-01-19|1620.41
#2018-01-22|1631.83
#2018-01-23|1638.90
#2018-01-24|1636.63
#2018-01-25|1633.16
#2018-01-26|1630.92
#2018-01-29|1629.06
#2018-01-30|1626.05
#2018-01-31|1626.95
#2018-02-01|1679.02
#2018-02-02|1662.58
#2018-02-05|1647.16
#2018-02-06|1602.97
#2018-02-07|1628.08
#2018-02-08|1585.68
#2018-02-09|1567.86
#2018-02-12|1595.08
#2018-02-13|1600.34
#2018-02-14|1627.48
#2018-02-15|1654.25
#2018-02-16|1679.59
#2018-02-19|1664.12
#2018-02-20|1669.96
#2018-02-21|1673.75
#2018-02-22|1664.32
#2018-02-23|1662.65
#2018-02-26|1674.97
#2018-02-27|1660.21
#2018-02-28|1645.11
#2018-03-01|1621.26
#2018-03-02|1605.46
#2018-03-05|1623.47
#2018-03-06|1638.89
#2018-03-07|1649.03
#2018-03-08|1661.80
#2018-03-09|1662.64
#2018-03-12|1660.00
#2018-03-13|1652.14
#2018-03-14|1644.69
#2018-03-15|1650.83
#2018-03-16|1639.34
#2018-03-19|1633.80
#2018-03-20|1634.82
#2018-03-21|1634.53
#2018-03-22|1613.31
#2018-03-23|1609.50
#2018-03-26|1603.27
#2018-03-27|1616.49
#2018-03-28|1607.98
#2018-03-29|1608.92
#2018-03-30|1608.92
#2018-04-02|1610.36
#2018-04-03|1589.98
#2018-04-04|1576.39
#2018-04-05|1600.23
#2018-04-06|1589.97
#2018-04-09|1593.53
#2018-04-10|1608.67
#2018-04-11|1602.36
#2018-04-12|1610.84
#2018-04-13|1618.70
#2018-04-16|1619.46
#2018-04-17|1639.23
#2018-04-18|1648.61
#2018-04-19|1658.16
#2018-04-20|1639.40
#2018-04-23|1636.29
#2018-04-24|1627.81
#2018-04-25|1624.17
#2018-04-26|1636.70
#2018-04-27|1646.61
#2018-04-30|1647.04
#2018-05-01|1634.43
#2018-05-02|1625.08
#2018-05-03|1607.38
#2018-05-04|1626.63
#2018-05-07|1642.62
#2018-05-08|1648.24
#2018-05-09|1645.69
#2018-05-10|1649.02
#2018-05-11|1672.12
#2018-05-14|1671.19
#2018-05-15|1657.26
#2018-05-16|1652.04
#2018-05-17|1658.96
#2018-05-18|1657.89
#2018-05-21|1666.70
#2018-05-22|1679.99
#2018-05-23|1643.21
#2018-05-24|1640.06
#2018-05-25|1626.68
#2018-05-28|1624.78
#2018-05-29|1595.76
#2018-05-30|1610.88
#2018-05-31|1614.07
#2018-06-01|1630.91
#2018-06-04|1648.41
#2018-06-05|1638.66
#2018-06-06|1658.98
#2018-06-07|1663.96
#2018-06-08|1652.67
#2018-06-11|1660.13
#2018-06-12|1649.04
#2018-06-13|1653.59
#2018-06-14|1646.54
#2018-06-15|1632.36
#2018-06-18|1616.62
#2018-06-19|1593.33
#2018-06-20|1601.25
#2018-06-21|1587.57
#2018-06-22|1591.81
#2018-06-25|1582.72
#2018-06-26|1583.76
#2018-06-27|1579.20
#2018-06-28|1567.38
#2018-06-29|1595.15
#2018-07-02|1566.81
#2018-07-03|1579.85
#2018-07-04|1569.90
#2018-07-05|1585.40
#2018-07-06|1601.04
#2018-07-09|1619.71
#2018-07-10|1632.84
#2018-07-11|1612.48
#2018-07-12|1613.06
#2018-07-13|1598.10
#2018-07-16|1608.47
#2018-07-17|1631.53
#2018-07-18|1637.46
#2018-07-19|1622.12
#2018-07-20|1610.60
#2018-07-23|1606.66
#2018-07-24|1623.36
#2018-07-25|1617.36
#2018-07-26|1612.81
#2018-07-27|1610.73
#2018-07-30|1616.32
#2018-07-31|1603.88
#2018-08-01|1612.81
#2018-08-02|1588.81
#2018-08-03|1593.39
#2018-08-06|1587.63
#2018-08-07|1604.22
#2018-08-08|1608.04
#2018-08-09|1602.92
#2018-08-10|1562.73
#2018-08-13|1554.42
#2018-08-14|1545.17
#2018-08-15|1510.31
#2018-08-16|1539.65
#2018-08-17|1545.44
#2018-08-20|1564.86
#2018-08-21|1586.23
#2018-08-22|1605.60
#2018-08-23|1606.20
#2018-08-24|1613.60
#2018-08-27|1637.85
#2018-08-28|1662.50
#2018-08-29|1658.35
#2018-08-30|1651.67
#2018-08-31|1636.48
#2018-09-03|1632.90
#2018-09-04|1601.55
#2018-09-05|1588.44
#2018-09-06|1577.81
#2018-09-07|1576.58
#2018-09-10|1582.98
#2018-09-11|1582.49
#2018-09-12|1587.38
#2018-09-13|1595.78
#2018-09-14|1609.57
#2018-09-17|1612.30
#2018-09-18|1621.39
#2018-09-19|1618.98
#2018-09-20|1633.25
#2018-09-21|1650.84
#2018-09-24|1648.33
#2018-09-25|1651.28
#2018-09-26|1637.10
#2018-09-27|1650.20
#2018-09-28|1623.86
#2018-10-01|1611.36
#2018-10-02|1594.05
#2018-10-03|1592.61
#2018-10-04|1582.68
#2018-10-05|1561.90
#2018-10-08|1542.19
#2018-10-09|1536.87
#2018-10-10|1511.65
#2018-10-11|1483.16
#2018-10-12|1490.99
#2018-10-15|1491.85
#2018-10-16|1529.20
#2018-10-17|1508.93
#2018-10-18|1492.16
#2018-10-19|1487.55
#2018-10-22|1476.82
#2018-10-23|1434.07
#2018-10-24|1420.18
#2018-10-25|1432.20
#2018-10-26|1455.91
#2018-10-29|1454.35
#2018-10-30|1452.25
#2018-10-31|1473.31
#2018-11-01|1476.27
#2018-11-02|1498.49
#2018-11-05|1496.70
#2018-11-06|1495.27
#2018-11-07|1516.91
#2018-11-08|1512.33
#2018-11-09|1485.90
#2018-11-12|1466.87
#2018-11-13|1472.86
#2018-11-14|1467.33
#2018-11-15|1452.30
#2018-11-16|1471.16
#2018-11-19|1463.73
#2018-11-20|1432.34
#2018-11-21|1440.88
#2018-11-22|1421.05
#2018-11-23|1417.71
#2018-11-26|1423.91
#2018-11-27|1405.28
#2018-11-28|1402.97
#2018-11-29|1420.26
#2018-11-30|1406.11
#2018-12-03|1440.60
#2018-12-04|1414.57
#2018-12-05|1400.02
#2018-12-06|1405.15
#2018-12-07|1392.54
#2018-12-10|1370.44
#2018-12-11|1390.03
#2018-12-12|1434.26
#2018-12-13|1423.08
#2018-12-14|1416.66
#2018-12-17|1409.10
#2018-12-18|1404.85
#2018-12-19|1425.36
#2018-12-20|1394.40
#2018-12-21|1383.03
#2018-12-24|1383.03
#2018-12-25|1383.03
#2018-12-26|1382.30
#2018-12-27|1361.33
#2018-12-28|1386.67
#2018-12-31|1386.30
#2019-01-01|1386.30
#2019-01-02|1385.30
#2019-01-03|1380.02
#2019-01-04|1425.10
#2019-01-07|1436.64
#2019-01-08|1454.28
#2019-01-09|1477.30
#2019-01-10|1477.81
#2019-01-11|1468.51
#2019-01-14|1459.27
#2019-01-15|1461.87
#2019-01-16|1471.05
#2019-01-17|1474.94
#2019-01-18|1491.04
#2019-01-21|1499.88
#2019-01-22|1490.44
#2019-01-23|1491.71
#2019-01-24|1498.55
#2019-01-25|1523.96
#2019-01-28|1509.67
#2019-01-29|1519.11
#2019-01-30|1515.26
#2019-01-31|1501.90
#2019-02-01|1504.39
#2019-02-04|1504.17
#2019-02-05|1522.16
#2019-02-06|1535.72
#2019-02-07|1518.09
#2019-02-08|1510.63
#2019-02-11|1517.39
#2019-02-12|1513.39
#2019-02-13|1522.36
#2019-02-14|1520.75
#2019-02-15|1523.04
#2019-02-18|1534.73
#2019-02-19|1520.09
#2019-02-20|1529.96
#2019-02-21|1520.82
#2019-02-22|1521.94
#2019-02-25|1531.14
#2019-02-26|1543.55
#2019-02-27|1535.17
#2019-02-28|1522.56
#2019-03-01|1554.24
#2019-03-04|1549.10
#2019-03-05|1541.05
#2019-03-06|1535.61
#2019-03-07|1512.88
#2019-03-08|1504.27
#2019-03-11|1522.07
#2019-03-12|1533.69
#2019-03-13|1535.54
#2019-03-14|1559.52
#2019-03-15|1573.66
#2019-03-18|1583.89
#2019-03-19|1595.64
#2019-03-20|1575.43
#2019-03-21|1577.46
#2019-03-22|1527.20
#2019-03-25|1520.84
#2019-03-26|1517.28
#2019-03-27|1509.98
#2019-03-28|1491.55
#2019-03-29|1474.34
#2019-04-01|1505.93
#2019-04-02|1517.60
#2019-04-03|1546.33
#2019-04-04|1546.34
#2019-04-05|1551.86
#2019-04-08|1547.27
#2019-04-09|1538.34
#2019-04-10|1527.20
#2019-04-11|1533.64
#2019-04-12|1544.83
#2019-04-15|1534.49
#2019-04-16|1528.03
#2019-04-17|1522.19
#2019-04-18|1524.32
#2019-04-19|1524.32
#2019-04-22|1525.55
#2019-04-23|1524.83
#2019-04-24|1515.49
#2019-04-25|1495.69
#2019-04-26|1496.85
#2019-04-29|1487.31
#2019-04-30|1467.24
#2019-05-01|1470.96
#2019-05-02|1457.57
#2019-05-03|1460.25
#2019-05-06|1446.20
#2019-05-07|1429.74
#2019-05-08|1423.73
#2019-05-09|1406.88
#2019-05-10|1422.79
#2019-05-13|1393.22
#2019-05-14|1403.28
#2019-05-15|1402.97
#2019-05-16|1429.37
#2019-05-17|1430.44
#2019-05-20|1421.11
#2019-05-21|1441.74
#2019-05-22|1435.40
#2019-05-23|1401.68
#2019-05-24|1415.30
#2019-05-27|1421.92
#2019-05-28|1409.73
#2019-05-29|1382.95
#2019-05-30|1381.92
#2019-05-31|1378.33
#2019-06-03|1388.96
#2019-06-04|1403.38
#2019-06-05|1400.45
#2019-06-06|1400.07
#2019-06-07|1422.91
#2019-06-10|1422.83
#2019-06-11|1453.03
#2019-06-12|1445.18
#2019-06-13|1444.85
#2019-06-14|1425.57
#2019-06-17|1416.82
#2019-06-18|1433.96
#2019-06-19|1439.72
#2019-06-20|1450.29
#2019-06-21|1454.23
#2019-06-24|1450.30
#2019-06-25|1450.73
#2019-06-26|1463.29
#2019-06-27|1460.26
#2019-06-28|1464.06
#2019-07-01|1471.57
#2019-07-02|1467.79
#2019-07-03|1475.37
#2019-07-04|1481.50
#2019-07-05|1467.82
#2019-07-08|1459.97
#2019-07-09|1442.86
#2019-07-10|1448.51
#2019-07-11|1448.38
#2019-07-12|1452.27
#2019-07-15|1462.46
#2019-07-16|1464.41
#2019-07-17|1450.63
#2019-07-18|1420.85
#2019-07-19|1429.15
#2019-07-22|1427.86
#2019-07-23|1439.14
#2019-07-24|1438.55
#2019-07-25|1448.21
#2019-07-26|1437.00
#2019-07-29|1433.26
#2019-07-30|1415.38
#2019-07-31|1415.88
#2019-08-01|1409.26
#2019-08-02|1395.50
#2019-08-05|1389.52
#2019-08-06|1390.17
#2019-08-07|1388.48
#2019-08-08|1410.54
#2019-08-09|1411.04
#2019-08-12|1403.38
#2019-08-13|1405.36
#2019-08-14|1364.95
#2019-08-15|1354.09
#2019-08-16|1374.44
#2019-08-19|1393.69
#2019-08-20|1371.99
#2019-08-21|1386.80
#2019-08-22|1381.85
#2019-08-23|1368.79
#2019-08-26|1363.66
#2019-08-27|1368.13
#2019-08-28|1350.04
#2019-08-29|1370.64
#2019-08-30|1374.30
#2019-09-02|1369.80
#2019-09-03|1357.35
#2019-09-04|1385.01
#2019-09-05|1408.34
#2019-09-06|1419.66
#2019-09-09|1430.64
#2019-09-10|1434.82
#2019-09-11|1429.19
#2019-09-12|1450.49
#2019-09-13|1461.91
#2019-09-16|1449.99
#2019-09-17|1446.69
#2019-09-18|1438.43
#2019-09-19|1446.82
#2019-09-20|1441.47
#2019-09-23|1423.14
#2019-09-24|1417.21
#2019-09-25|1403.72
#2019-09-26|1404.20
#2019-09-27|1421.23
#2019-09-30|1424.97
#2019-10-01|1408.94
#2019-10-02|1381.61
#2019-10-03|1371.87
#2019-10-04|1380.04
#2019-10-07|1395.24
#2019-10-08|1383.01
#2019-10-09|1391.27
#2019-10-10|1408.58
#2019-10-11|1438.47
#2019-10-14|1426.47
#2019-10-15|1440.57
#2019-10-16|1444.64
#2019-10-17|1460.64
#2019-10-18|1464.58
#2019-10-21|1477.57
#2019-10-22|1478.21
#2019-10-23|1483.95
#2019-10-24|1447.78
#2019-10-25|1449.23
#2019-10-28|1452.87
#2019-10-29|1449.97
#2019-10-30|1456.39
#2019-10-31|1448.08
#2019-11-01|1458.78
#2019-11-04|1474.75
#2019-11-05|1466.11
#2019-11-06|1462.76
#2019-11-07|1463.08
#2019-11-08|1455.94
#2019-11-11|1455.68
#2019-11-12|1458.11
#2019-11-13|1445.40
#2019-11-14|1429.74
#2019-11-15|1447.69
#2019-11-18|1444.21
#2019-11-19|1438.09
#2019-11-20|1434.82
#2019-11-21|1427.26
#2019-11-22|1425.25
#2019-11-25|1430.22
#2019-11-26|1429.94
#2019-11-27|1428.88
#2019-11-28|1427.52
#2019-11-29|1423.72
#2019-12-02|1412.90
#2019-12-03|1407.87
#2019-12-04|1424.49
#2019-12-05|1421.94
#2019-12-06|1420.36
#2019-12-09|1427.19
#2019-12-10|1426.19
#2019-12-11|1427.43
#2019-12-12|1440.35
#2019-12-13|1454.92
#2019-12-16|1468.28
#2019-12-17|1481.12
#2019-12-18|1480.11
#2019-12-19|1487.36
#2019-12-20|1496.91
#2019-12-23|1500.54
#2019-12-24|1501.08
#2019-12-25|1501.08
#2019-12-26|1502.03
#2019-12-27|1512.96
#2019-12-30|1506.62
#2019-12-31|1508.29
#2020-01-01|1508.29
#2020-01-02|1529.86
#2020-01-03|1518.36
#2020-01-06|1520.89
#2020-01-07|1514.26
#2020-01-08|1504.37
#2020-01-09|1503.90
#2020-01-10|1512.92
#2020-01-13|1523.28
#2020-01-14|1526.36
#2020-01-15|1530.74
#2020-01-16|1543.67
#2020-01-17|1548.82
#2020-01-20|1556.18
#2020-01-21|1547.14
#2020-01-22|1539.96
#2020-01-23|1526.96
#2020-01-24|1530.31
#2020-01-27|1494.60
#2020-01-28|1521.88
#2020-01-29|1515.34
#2020-01-30|1521.08
#2020-01-31|1516.04
#2020-02-03|1515.67
#2020-02-04|1535.27
#2020-02-05|1556.94
#2020-02-06|1573.27
#2020-02-07|1584.14
#2020-02-10|1576.48
#2020-02-11|1597.94
#2020-02-12|1585.23
#2020-02-13|1574.26
#2020-02-14|1572.90
#2020-02-17|1561.77
#2020-02-18|1537.15
#2020-02-19|1546.88
#2020-02-20|1542.12
#2020-02-21|1543.99
#2020-02-24|1491.95
#2020-02-25|1465.34
#2020-02-26|1476.40
#2020-02-27|1452.34
#2020-02-28|1408.42
#2020-03-02|1431.18
#2020-03-03|1451.34
#2020-03-04|1452.14
#2020-03-05|1431.45
#2020-03-06|1394.66
#2020-03-09|1305.88
#2020-03-10|1276.47
#2020-03-11|1256.85
#2020-03-12|1108.74
#2020-03-13|1089.75
#2020-03-16|1039.06
#2020-03-17|1042.64
#2020-03-18|1004.29
#2020-03-19|1026.36
#2020-03-20|1033.71
#2020-03-23| 995.13
#2020-03-24|1067.96
#2020-03-25|1117.81
#2020-03-26|1162.13
#2020-03-27|1125.27
#2020-03-30|1127.59
#2020-03-31|1175.21
#2020-04-01|1130.03
#2020-04-02|1134.10
#2020-04-03|1113.44
#2020-04-06|1141.60
#2020-04-07|1190.90
#2020-04-08|1183.20
#2020-04-09|1204.29
#2020-04-10|1204.29
#2020-04-13|1199.95
#2020-04-14|1229.32
#2020-04-15|1170.53
#2020-04-16|1162.85
#2020-04-17|1197.97
#2020-04-20|1195.00
#2020-04-21|1153.81
#2020-04-22|1188.29
#2020-04-23|1203.72
#2020-04-24|1189.44
#2020-04-27|1207.53
#2020-04-28|1243.95
#2020-04-29|1294.93
#2020-04-30|1294.19
#2020-05-01|1299.46
#2020-05-04|1243.07
#2020-05-05|1245.80
#2020-05-06|1238.27
#2020-05-07|1254.25
#2020-05-08|1274.54
#2020-05-11|1264.97
#2020-05-12|1279.32
#2020-05-13|1243.07
#2020-05-14|1208.65
#2020-05-15|1210.38
#2020-05-18|1275.76
#2020-05-19|1292.28
#2020-05-20|1315.64
#2020-05-21|1309.28
#2020-05-22|1302.38
#2020-05-25|1315.42
#2020-05-26|1357.99
#2020-05-27|1381.42
#2020-05-28|1408.07
#2020-05-29|1399.59
#2020-06-01|1418.10
#2020-06-02|1438.42
#2020-06-03|1458.70
#2020-06-04|1476.50
#2020-06-05|1494.07
#2020-06-08|1490.81
#2020-06-09|1483.06
#2020-06-10|1468.17
#2020-06-11|1409.66
#2020-06-12|1400.12
#2020-06-15|1398.05
#2020-06-16|1434.23
#2020-06-17|1425.67
#2020-06-18|1423.55
#2020-06-19|1418.49
#2020-06-22|1411.85
#2020-06-23|1441.75
#2020-06-24|1410.59
#2020-06-25|1406.49
#2020-06-26|1403.15
#2020-06-29|1416.91
#2020-06-30|1406.90
#2020-07-01|1415.48
#2020-07-02|1430.59
#2020-07-03|1426.11
#2020-07-06|1464.30
#2020-07-07|1441.89
#2020-07-08|1430.71
#2020-07-09|1410.13
#2020-07-10|1422.20
#2020-07-13|1461.01
#2020-07-14|1474.05
#2020-07-15|1480.84
#2020-07-16|1482.35
#2020-07-17|1485.08
#2020-07-20|1504.21
#2020-07-21|1516.47
#2020-07-22|1535.88
#2020-07-23|1556.84
#2020-07-24|1548.58
#2020-07-27|1561.33
#2020-07-28|1547.85
#2020-07-29|1548.89
#2020-07-30|1520.87
#2020-07-31|1540.09
#2020-08-03|1566.89
#2020-08-04|1572.22
#2020-08-05|1588.93
#2020-08-06|1578.12
#2020-08-07|1576.08
#2020-08-10|1579.13
#2020-08-11|1597.30
#2020-08-12|1618.79
#2020-08-13|1619.15
#2020-08-14|1603.53
#2020-08-17|1625.00
#2020-08-18|1627.34
#2020-08-19|1630.63
#2020-08-20|1610.03
#2020-08-21|1602.65
#2020-08-24|1629.62
#2020-08-25|1637.12
#2020-08-26|1654.91
#2020-08-27|1646.96
#2020-08-28|1659.02
#2020-08-31|1656.68
#2020-09-01|1653.89
#2020-09-02|1647.81
#2020-09-03|1620.62
#2020-09-04|1611.96
#2020-09-07|1631.85
#2020-09-08|1610.80
#2020-09-09|1641.62
#2020-09-10|1643.63
#2020-09-11|1634.35
#2020-09-14|1636.61
#2020-09-15|1643.70
#2020-09-16|1663.08
#2020-09-17|1659.61
#2020-09-18|1668.25
#2020-09-21|1594.54
#2020-09-22|1608.05
#2020-09-23|1604.18
#2020-09-24|1580.49
#2020-09-25|1566.82
#2020-09-28|1605.18
#2020-09-29|1613.77
#2020-09-30|1609.19
#2020-10-01|1621.54
#2020-10-02|1618.16
#2020-10-05|1652.71
#2020-10-06|1647.99
#2020-10-07|1641.49
#2020-10-08|1644.02
#2020-10-09|1669.97
#2020-10-12|1687.27
#2020-10-13|1667.28
#2020-10-14|1680.03
#2020-10-15|1646.96
#2020-10-16|1664.26
#2020-10-19|1677.33
#2020-10-20|1679.02
#2020-10-21|1667.51
#2020-10-22|1651.04
#2020-10-23|1660.51
#2020-10-26|1626.46
#2020-10-27|1606.64
#2020-10-28|1549.31
#2020-10-29|1501.65
#2020-10-30|1515.05
#2020-11-02|1527.23
#2020-11-03|1580.93
#2020-11-04|1594.25
#2020-11-05|1626.18
#2020-11-06|1628.39
#2020-11-09|1684.05
#2020-11-10|1705.01
#2020-11-11|1685.46
#2020-11-12|1673.10
#2020-11-13|1670.25
#2020-11-16|1688.29
#2020-11-17|1696.69
#2020-11-18|1708.89
#2020-11-19|1689.56
#2020-11-20|1700.67
#2020-11-23|1700.43
#2020-11-24|1726.37
#2020-11-25|1735.41
#2020-11-26|1730.92
#2020-11-27|1759.59
#2020-11-30|1741.13
#2020-12-01|1758.27
#2020-12-02|1759.36
#2020-12-03|1765.62
#2020-12-04|1758.85
#2020-12-07|1766.69
#2020-12-08|1776.95
#2020-12-09|1766.94
#2020-12-10|1770.76
#2020-12-11|1755.59
#2020-12-14|1758.74
#2020-12-15|1778.79
#2020-12-16|1781.93
#2020-12-17|1782.06
#2020-12-18|1781.64
#2020-12-21|1739.89
#2020-12-22|1744.94
#2020-12-23|1758.28
#2020-12-24|1758.51
#2020-12-25|1758.51
#2020-12-28|1784.41
#2020-12-29|1803.41
#2020-12-30|1796.79
#2020-12-31|1787.71
#2021-01-01|1787.71
#2021-01-04|1801.59
#2021-01-05|1798.53
#2021-01-06|1799.16
#2021-01-07|1850.15
#2021-01-08|1845.86
#2021-01-11|1813.09
#2021-01-12|1835.80
#2021-01-13|1825.31
#2021-01-14|1833.81
#2021-01-15|1812.71
#2021-01-18|1819.58
#2021-01-19|1825.70
#2021-01-20|1846.08
#2021-01-21|1866.41
#2021-01-22|1854.97
#2021-01-25|1849.34
#2021-01-26|1865.24
#2021-01-27|1859.17
#2021-01-28|1831.27
#2021-01-29|1819.03
#2021-02-01|1823.13
#2021-02-02|1816.69
#2021-02-03|1834.82
#2021-02-04|1837.48
#2021-02-05|1819.22
#2021-02-08|1837.21
#2021-02-09|1830.44
#2021-02-10|1837.12
#2021-02-11|1849.17
#2021-02-12|1865.19
#2021-02-15|1879.02
#2021-02-16|1888.74
#2021-02-17|1856.54
#2021-02-18|1852.87
#2021-02-19|1863.86
#2021-02-22|1857.03
#2021-02-23|1851.42
#2021-02-24|1855.24
#2021-02-25|1886.87
#2021-02-26|1837.63
#2021-03-01|1849.04
#2021-03-02|1862.83
#2021-03-03|1857.32
#2021-03-04|1820.52
#2021-03-05|1790.74
#2021-03-08|1821.20
#2021-03-09|1837.29
#2021-03-10|1844.57
#2021-03-11|1875.68
#2021-03-12|1866.57
#2021-03-15|1866.17
#2021-03-16|1864.46
#2021-03-17|1847.72
#2021-03-18|1845.12
#2021-03-19|1841.22
#2021-03-22|1849.85
#2021-03-23|1835.50
#2021-03-24|1836.94
#2021-03-25|1833.19
#2021-03-26|1851.15
#2021-03-29|1847.49
#2021-03-30|1845.31
#2021-03-31|1824.31
#2021-04-01|1840.39
#2021-04-02|1840.39
#2021-04-05|1845.92
#2021-04-06|1857.91
#2021-04-07|1873.76
#2021-04-08|1876.69
#2021-04-09|1883.73
#2021-04-12|1876.36
#2021-04-13|1888.82
#2021-04-14|1893.91
#2021-04-15|1907.01
#2021-04-16|1938.07
#2021-04-19|1949.04
#2021-04-20|1925.53
#2021-04-21|1925.59
#2021-04-22|1945.81
#2021-04-23|1962.52
#2021-04-26|1980.16
#2021-04-27|1973.31
#2021-04-28|1955.91
#2021-04-29|1965.34
#2021-04-30|1941.41
#2021-05-03|1961.12
#2021-05-04|1927.96
#2021-05-05|1959.45
#2021-05-06|1961.80
#2021-05-07|2000.43
#2021-05-10|1995.51
#2021-05-11|1957.50
#2021-05-12|1939.67
#2021-05-13|1939.32
#2021-05-14|1971.73
#2021-05-17|1974.77
#2021-05-18|2007.49
#2021-05-19|1978.85
#2021-05-20|1986.53
#2021-05-21|1997.22
#2021-05-24|1999.58
#2021-05-25|2003.94
#2021-05-26|1992.22
#2021-05-27|1996.19
#2021-05-28|2010.62
#2021-05-31|1996.37
#2021-06-01|2021.57
#2021-06-02|2037.57
#2021-06-03|2035.35
#2021-06-04|2042.81
#2021-06-07|2045.67
#2021-06-08|2048.67
#2021-06-09|2047.85
#2021-06-10|2036.81
#2021-06-11|2043.00
#2021-06-14|2056.72
#2021-06-15|2048.96
#2021-06-16|2049.32
#2021-06-17|2005.31
#2021-06-18|1974.45
#2021-06-21|1992.82
#2021-06-22|2001.66
#2021-06-23|1994.90
#2021-06-24|2010.89
#2021-06-25|2014.48
#2021-06-28|2015.12
#2021-06-29|2020.61
#2021-06-30|1998.42
#2021-07-01|2011.41
#2021-07-02|2016.69
#2021-07-05|2035.43
#2021-07-06|2019.22
#2021-07-07|2030.18
#2021-07-08|2015.67
#2021-07-09|2039.31
#2021-07-12|2056.70
#2021-07-13|2062.89
#2021-07-14|2070.42
#2021-07-15|2057.33
#2021-07-16|2054.92
#2021-07-19|2011.64
#2021-07-20|2032.83
#2021-07-21|2064.23
#2021-07-22|2080.29
#2021-07-23|2103.22
#2021-07-26|2119.30
#2021-07-27|2101.93
#2021-07-28|2093.33
#2021-07-29|2124.86
#2021-07-30|2110.72
#2021-08-02|2120.92
#2021-08-03|2126.03
#2021-08-04|2134.29
#2021-08-05|2130.54
#2021-08-06|2119.08
#2021-08-09|2111.39
#2021-08-10|2109.83
#2021-08-11|2116.50
#2021-08-12|2113.84
#2021-08-13|2126.96
#2021-08-16|2109.99
#2021-08-17|2094.21
#2021-08-18|2097.95
#2021-08-19|2056.56
#2021-08-20|2066.28
#2021-08-23|2095.86
#2021-08-24|2103.31
#2021-08-25|2110.67
#2021-08-26|2110.08
#2021-08-27|2124.05
#2021-08-30|2128.82
#2021-08-31|2113.71
#2021-09-01|2129.38
#2021-09-02|2156.02
#2021-09-03|2157.82
#2021-09-06|2166.33
#2021-09-07|2162.74
#2021-09-08|2127.03
#2021-09-09|2120.01
#2021-09-10|2112.31
#2021-09-13|2102.64
#2021-09-14|2091.61
#2021-09-15|2075.17
#2021-09-16|2064.76
#2021-09-17|2026.93
#2021-09-20|1986.62
#2021-09-21|2001.64
#2021-09-22|2038.35
#2021-09-23|2056.07
#2021-09-24|2016.05
#2021-09-27|2000.75
#2021-09-28|1940.21
#2021-09-29|1937.11
#2021-09-30|1937.68
#2021-10-01|1939.11
#2021-10-04|1942.39
#2021-10-05|1951.55
#2021-10-06|1921.86
#2021-10-07|1953.40
#2021-10-08|1961.59
#2021-10-11|1955.39
#2021-10-12|1950.01
#2021-10-13|1968.12
#2021-10-14|1989.75
#2021-10-15|2001.29
#2021-10-18|1987.77
#2021-10-19|2006.54
#2021-10-20|2016.19
#2021-10-21|1997.53
#2021-10-22|2018.09
#2021-10-25|2001.23
#2021-10-26|2014.14
#2021-10-27|2006.83
#2021-10-28|2005.49
#2021-10-29|1966.89
#2021-11-01|1972.26
#2021-11-02|1972.30
#2021-11-03|2000.17
#2021-11-04|2000.49
#2021-11-05|2005.37
#2021-11-08|2011.44
#2021-11-09|1996.21
#2021-11-10|1980.47
#2021-11-11|1987.66
#2021-11-12|1985.46
#2021-11-15|1977.08
#2021-11-16|1974.01
#2021-11-17|1977.79
#2021-11-18|1965.27
#2021-11-19|1961.00
#2021-11-22|1951.14
#2021-11-23|1925.23
#2021-11-24|1909.64
#2021-11-25|1931.80
#2021-11-26|1886.65
#2021-11-29|1902.23
#2021-11-30|1876.21
#2021-12-01|1936.62
#2021-12-02|1913.86
#2021-12-03|1890.75
#2021-12-06|1889.26
#2021-12-07|1955.95
#2021-12-08|1966.36
#2021-12-09|1951.64
#2021-12-10|1944.72
#2021-12-13|1933.36
#2021-12-14|1909.78
#2021-12-15|1920.21
#2021-12-16|1953.91
#2021-12-17|1937.44
#2021-12-20|1911.15
#2021-12-21|1930.21
#2021-12-22|1959.77
#2021-12-23|1978.69
#2021-12-24|1982.25
#2021-12-27|1998.22
#2021-12-28|1999.45
#2021-12-29|2000.22
#2021-12-30|1992.86
#2021-12-31|2000.01
#2022-01-03|1993.40
#2022-01-04|2014.60
#2022-01-05|2035.48
#2022-01-06|2028.13
#2022-01-07|2002.83
#2022-01-10|1966.76
#2022-01-11|1982.70
#2022-01-12|2003.21
#2022-01-13|2003.64
#2022-01-14|1975.32
#2022-01-17|1979.72
#2022-01-18|1960.59
#2022-01-19|1959.69
#2022-01-20|1973.95
#2022-01-21|1914.13
#2022-01-24|1822.18
#2022-01-25|1836.67
#2022-01-26|1867.79
#2022-01-27|1837.21
#2022-01-28|1832.65
#2022-01-31|1871.50
#2022-02-01|1899.56
#2022-02-02|1907.67
#2022-02-03|1897.34
#2022-02-04|1874.31
#2022-02-07|1904.92
#2022-02-08|1892.78
#2022-02-09|1912.24
#2022-02-10|1908.04
#2022-02-11|1885.28
#2022-02-14|1824.66
#2022-02-15|1856.60
#2022-02-16|1867.65
#2022-02-17|1841.34
#2022-02-18|1819.95
#2022-02-21|1795.74
#2022-02-22|1774.05
#2022-02-23|1763.04
#2022-02-24|1665.90
#2022-02-25|1747.69
#2022-02-28|1726.24
#2022-03-01|1633.14
#2022-03-02|1643.69
#2022-03-03|1591.10
#2022-03-04|1512.12
#2022-03-07|1489.05
#2022-03-08|1507.72
#2022-03-09|1588.82
#2022-03-10|1589.38
#2022-03-11|1610.39
#2022-03-14|1673.44
#2022-03-15|1640.55
#2022-03-16|1701.21
#2022-03-17|1715.59
#2022-03-18|1704.29
#2022-03-21|1710.09
#2022-03-22|1713.84
#2022-03-23|1686.27
#2022-03-24|1671.38
#2022-03-25|1644.74
#2022-03-28|1655.63
#2022-03-29|1718.57
#2022-03-30|1712.71
#2022-03-31|1689.51
#2022-04-01|1693.84
#2022-04-04|1691.05
#2022-04-05|1686.83
#2022-04-06|1661.98
#2022-04-07|1655.07
#2022-04-08|1680.89
#2022-04-11|1661.77
#2022-04-12|1657.30
#2022-04-13|1651.88
#2022-04-14|1650.52
#2022-04-15|1650.52
#2022-04-18|1651.93
#2022-04-19|1657.18
#2022-04-20|1686.10
#2022-04-21|1702.90
#2022-04-22|1664.90
#2022-04-25|1614.49
#2022-04-26|1609.89
#2022-04-27|1613.54
#2022-04-28|1592.48
#2022-04-29|1605.77
#2022-05-02|1581.26
#2022-05-03|1603.15
#2022-05-04|1588.74
#2022-05-05|1565.74
#2022-05-06|1555.33
#2022-05-09|1493.14
#2022-05-10|1503.36
#2022-05-11|1533.67
#2022-05-12|1512.47
#2022-05-13|1540.49
#2022-05-16|1545.97
#2022-05-17|1585.90
#2022-05-18|1566.35
#2022-05-19|1555.83
#2022-05-20|1562.66
#2022-05-23|1599.50
#2022-05-24|1599.79
#2022-05-25|1608.94
#2022-05-26|1613.87
#2022-05-27|1647.82
#2022-05-30|1661.10
#2022-05-31|1617.90
#2022-06-01|1598.68
#2022-06-02|1615.30
#2022-06-03|1619.92
#2022-06-06|1636.26
#2022-06-07|1630.54
#2022-06-08|1633.59
#2022-06-09|1603.83
#2022-06-10|1549.04
#2022-06-13|1494.43
#2022-06-14|1493.75
#2022-06-15|1511.45
#2022-06-16|1478.87
#2022-06-17|1481.54
#2022-06-20|1522.51
#2022-06-21|1534.88
#2022-06-22|1518.97
#2022-06-23|1466.78
#2022-06-24|1469.67
#2022-06-27|1524.38
#2022-06-28|1520.43
#2022-06-29|1493.65
#2022-06-30|1460.71
#2022-07-01|1464.14
#2022-07-04|1471.84
#2022-07-05|1416.80
#2022-07-06|1421.33
#2022-07-07|1452.41
#2022-07-08|1464.31
#2022-07-11|1430.54
#2022-07-12|1437.35
#2022-07-13|1425.17
#2022-07-14|1389.91
#2022-07-15|1422.26
#2022-07-18|1456.30
#2022-07-19|1480.50
#2022-07-20|1481.22
#2022-07-21|1500.62
#2022-07-22|1489.46
#2022-07-25|1491.32
#2022-07-26|1472.90
#2022-07-27|1469.47
#2022-07-28|1506.30
#2022-07-29|1532.75
#2022-08-01|1544.60
#2022-08-02|1511.84
#2022-08-03|1512.31
#2022-08-04|1535.49
#2022-08-05|1519.98
#2022-08-08|1537.61
#2022-08-09|1528.25
#2022-08-10|1570.82
#2022-08-11|1574.93
#2022-08-12|1557.94
#2022-08-15|1544.51
#2022-08-16|1559.46
#2022-08-17|1530.59
#2022-08-18|1536.12
#2022-08-19|1512.77
#2022-08-22|1481.94
#2022-08-23|1489.50
#2022-08-24|1491.46
#2022-08-25|1497.25
#2022-08-26|1484.41
#2022-08-29|1463.11
#2022-08-30|1464.18
#2022-08-31|1477.24
#2022-09-01|1424.70
#2022-09-02|1464.94
#2022-09-05|1426.69
#2022-09-06|1425.28
#2022-09-07|1435.80
#2022-09-08|1441.36
#2022-09-09|1477.62
#2022-09-12|1512.09
#2022-09-13|1474.06
#2022-09-14|1453.13
#2022-09-15|1454.39
#2022-09-16|1440.53
#2022-09-19|1424.96
#2022-09-20|1404.38
#2022-09-21|1403.84
#2022-09-22|1375.47
#2022-09-23|1332.79
#2022-09-26|1317.72
#2022-09-27|1318.95
#2022-09-28|1323.19
#2022-09-29|1311.74
#2022-09-30|1339.72
#2022-10-03|1361.11
#2022-10-04|1422.09
#2022-10-05|1389.97
#2022-10-06|1378.95
#2022-10-07|1344.98
#2022-10-10|1330.44
#2022-10-11|1332.73
#2022-10-12|1329.15
#2022-10-13|1341.04
#2022-10-14|1364.28
#2022-10-17|1400.24
#2022-10-18|1416.48
#2022-10-19|1400.64
#2022-10-20|1392.60
#2022-10-21|1385.06
#2022-10-24|1412.04
#2022-10-25|1438.84
#2022-10-26|1465.31
#2022-10-27|1449.56
#2022-10-28|1428.05
#2022-10-31|1420.31
#2022-11-01|1427.42
#2022-11-02|1419.35
#2022-11-03|1396.04
#2022-11-04|1452.84
#2022-11-07|1481.18
#2022-11-08|1504.53
#2022-11-09|1498.04
#2022-11-10|1540.02
#2022-11-11|1564.53
#2022-11-14|1567.40
#2022-11-15|1573.28
#2022-11-16|1571.53
#2022-11-17|1542.84
#2022-11-18|1564.52
#2022-11-21|1539.15
#2022-11-22|1554.93
#2022-11-23|1578.96
#2022-11-24|1589.59
#2022-11-25|1590.67
#2022-11-28|1567.60
#2022-11-29|1573.79
#2022-11-30|1573.71
#2022-12-01|1623.10
#2022-12-02|1626.74
#2022-12-05|1634.14
#2022-12-06|1627.60
#2022-12-07|1604.12
#2022-12-08|1606.38
#2022-12-09|1626.96
#2022-12-12|1606.14
#2022-12-13|1636.33
#2022-12-14|1639.06
#2022-12-15|1602.79
#2022-12-16|1576.19
#2022-12-19|1582.94
#2022-12-20|1600.28
#2022-12-21|1608.64
#2022-12-22|1600.23
#2022-12-23|1605.75
#2022-12-26|1605.75
#2022-12-27|1612.55
#2022-12-28|1599.35
#2022-12-29|1616.03
#2022-12-30|1597.93
#2023-01-02|1628.49
#2023-01-03|1607.52
#2023-01-04|1625.66
#2023-01-05|1617.92
#2023-01-06|1631.63
#2023-01-09|1686.96
#2023-01-10|1666.53
#2023-01-11|1671.62
#2023-01-12|1692.07
#2023-01-13|1688.89
#2023-01-16|1690.74
#2023-01-17|1671.55
#2023-01-18|1685.11
#2023-01-19|1657.09
#2023-01-20|1670.96
#2023-01-23|1688.42
#2023-01-24|1687.10
#2023-01-25|1678.25
#2023-01-26|1684.53
#2023-01-27|1685.44
#2023-01-30|1681.52
#2023-01-31|1665.21
#2023-02-01|1686.13
#2023-02-02|1718.51
#2023-02-03|1705.20
#2023-02-06|1669.91
#2023-02-07|1664.47
#2023-02-08|1681.14
#2023-02-09|1686.78
#2023-02-10|1649.99
#2023-02-13|1675.97
#2023-02-14|1675.13
#2023-02-15|1665.53
#2023-02-16|1669.95
#2023-02-17|1660.62
#2023-02-20|1672.49
#2023-02-21|1669.07
#2023-02-22|1658.52
#2023-02-23|1655.21
#2023-02-24|1637.33
#2023-02-27|1670.35
#2023-02-28|1668.60
#2023-03-01|1671.26
#2023-03-02|1657.79
#2023-03-03|1677.41
#2023-03-06|1683.36
#2023-03-07|1654.36
#2023-03-08|1648.67
#2023-03-09|1639.09
#2023-03-10|1627.88
#2023-03-13|1596.28
#2023-03-14|1613.24
#2023-03-15|1528.80
#2023-03-16|1550.98
#2023-03-17|1530.39
#2023-03-20|1557.95
#2023-03-21|1598.23
#2023-03-22|1593.17
#2023-03-23|1594.92
#2023-03-24|1537.93
#2023-03-27|1551.74
#2023-03-28|1555.84
#2023-03-29|1569.23
#2023-03-30|1607.75
#2023-03-31|1609.16
#2023-04-03|1607.90
#2023-04-04|1625.24
#2023-04-05|1605.14
#2023-04-06|1612.47
#2023-04-07|1612.47
#2023-04-10|1598.95
#2023-04-11|1631.48
#2023-04-12|1631.15
#2023-04-13|1644.14
#2023-04-14|1652.85
#2023-04-17|1638.98
#2023-04-18|1643.74
#2023-04-19|1636.89
#2023-04-20|1627.15
#2023-04-21|1616.36
#2023-04-24|1628.41
#2023-04-25|1613.68
#2023-04-26|1633.12
#2023-04-27|1624.84
#2023-04-28|1628.06
#2023-05-01|1619.09
#2023-05-02|1601.47
#2023-05-03|1619.50
#2023-05-04|1602.11
#2023-05-05|1622.50
#2023-05-08|1628.36
#2023-05-09|1597.09
#2023-05-10|1598.38
#2023-05-11|1588.11
#2023-05-12|1574.74
#2023-05-15|1579.45
#2023-05-16|1561.91
#2023-05-17|1551.62
#2023-05-18|1542.89
#2023-05-19|1548.92
#2023-05-22|1546.41
#2023-05-23|1543.20
#2023-05-24|1515.81
#2023-05-25|1493.71
#2023-05-26|1505.66
#2023-05-29|1503.46
#2023-05-30|1501.28
#2023-05-31|1472.89
#2023-06-01|1493.97
#2023-06-02|1527.80
#2023-06-05|1524.29
#2023-06-06|1526.29
#2023-06-07|1533.18
#2023-06-08|1538.58
#2023-06-09|1541.87
#2023-06-12|1542.60
#2023-06-13|1565.85
#2023-06-14|1574.31
#2023-06-15|1577.64
#2023-06-16|1579.47
#2023-06-19|1561.54
#2023-06-20|1533.16
#2023-06-21|1517.43
#2023-06-22|1491.28
#2023-06-23|1481.34
#2023-06-26|1485.09
#2023-06-27|1493.58
#2023-06-28|1498.14
#2023-06-29|1493.66
#2023-06-30|1503.71
#2023-07-03|1515.94
#2023-07-04|1515.30
#2023-07-05|1502.60
#2023-07-06|1474.21
#2023-07-07|1489.71
#2023-07-10|1490.38
#2023-07-11|1502.48
#2023-07-12|1538.83
#2023-07-13|1559.37
#2023-07-14|1543.37
#2023-07-17|1535.24
#2023-07-18|1545.24
#2023-07-19|1541.83
#2023-07-20|1531.12
#2023-07-21|1526.24
#2023-07-24|1526.71
#2023-07-25|1542.31
#2023-07-26|1530.19
#2023-07-27|1504.27
#2023-07-28|1511.18
#2023-07-31|1511.27
#2023-08-01|1500.77
#2023-08-02|1469.59
#2023-08-03|1457.37
#2023-08-04|1478.73
#2023-08-07|1479.04
#2023-08-08|1458.77
#2023-08-09|1482.78
#2023-08-10|1499.47
#2023-08-11|1478.31
#2023-08-14|1458.75
#2023-08-15|1454.72
#2023-08-16|1444.82
#2023-08-17|1440.90
#2023-08-18|1433.21
#2023-08-21|1432.62
#2023-08-22|1438.91
#2023-08-23|1440.66
#2023-08-24|1431.09
#2023-08-25|1422.98
#2023-08-28|1449.25
#2023-08-29|1475.88
#2023-08-30|1497.11
#2023-08-31|1481.29
#2023-09-01|1477.61
#2023-09-04|1475.73
#2023-09-05|1463.66
#2023-09-06|1466.37
#2023-09-07|1453.98
#2023-09-08|1447.42
#2023-09-11|1464.64
#2023-09-12|1445.15
#2023-09-13|1443.70
#2023-09-14|1460.82
#2023-09-15|1463.86
#2023-09-18|1456.51
#2023-09-19|1454.10
#2023-09-20|1466.18
#2023-09-21|1442.65
#2023-09-22|1440.21
#2023-09-25|1412.99
#2023-09-26|1401.86
#2023-09-27|1386.83
#2023-09-28|1403.36
#2023-09-29|1417.67
#2023-10-02|1389.98
#2023-10-03|1366.86
#2023-10-04|1362.46
#2023-10-05|1367.67
#2023-10-06|1385.10
#2023-10-09|1381.93
#2023-10-10|1420.22
#2023-10-11|1430.12
#2023-10-12|1420.40
#2023-10-13|1401.95
#2023-10-16|1410.06
#2023-10-17|1400.08
#2023-10-18|1378.63
#2023-10-19|1360.50
#2023-10-20|1341.94
#2023-10-23|1335.77
#2023-10-24|1346.52
#2023-10-25|1341.28
#2023-10-26|1342.51
#2023-10-27|1347.39
#2023-10-30|1354.05
#2023-10-31|1358.68
#2023-11-01|1352.04
#2023-11-02|1392.79
#2023-11-03|1418.22
#2023-11-06|1419.62
#2023-11-07|1404.90
#2023-11-08|1420.27
#2023-11-09|1434.44
#2023-11-10|1413.28
#2023-11-13|1419.72
#2023-11-14|1466.35
#2023-11-15|1474.56
#2023-11-16|1460.29
#2023-11-17|1478.56
#2023-11-20|1483.95
#2023-11-21|1475.08
#2023-11-22|1460.32
#2023-11-23|1474.35
#2023-11-24|1479.52
#2023-11-27|1468.64
#2023-11-28|1478.36
#2023-11-29|1482.57
#2023-11-30|1477.58
#2023-12-01|1481.78
#2023-12-04|1460.90
#2023-12-05|1456.15
#2023-12-06|1451.16
#2023-12-07|1470.42
#2023-12-08|1484.37
#2023-12-11|1476.79
#2023-12-12|1472.51
#2023-12-13|1466.48
#2023-12-14|1520.53
#2023-12-15|1507.68
#2023-12-18|1512.91
#2023-12-19|1533.44
#2023-12-20|1535.67
#2023-12-21|1532.05
#2023-12-22|1549.27
#2023-12-25|1549.27
#2023-12-26|1550.43
#2023-12-27|1571.89
#2023-12-28|1566.03
#2023-12-29|1555.20
#2024-01-01|1555.20
#2024-01-02|1550.30
#2024-01-03|1527.72
#2024-01-04|1559.58
#2024-01-05|1568.55
#2024-01-08|1569.23
#2024-01-09|1553.94
#2024-01-10|1556.36
#2024-01-11|1543.00
#2024-01-12|1558.71
#2024-01-15|1551.81
#2024-01-16|1535.48
#2024-01-17|1506.35
#2024-01-18|1504.82
#2024-01-19|1491.19
#2024-01-22|1501.57
#2024-01-23|1501.28
#2024-01-24|1526.05
#2024-01-25|1536.44
#2024-01-26|1555.67
#2024-01-29|1545.88
#2024-01-30|1542.45
#2024-01-31|1537.87
#2024-02-01|1512.26
#2024-02-02|1507.14
#2024-02-05|1474.86
#2024-02-06|1484.08
#2024-02-07|1480.12
#2024-02-08|1472.39
#2024-02-09|1466.04
#2024-02-12|1467.37
#2024-02-13|1446.96
#2024-02-14|1446.12
#2024-02-15|1462.49
#2024-02-16|1489.26
#2024-02-19|1484.37
#2024-02-20|1491.47
#2024-02-21|1491.98
#2024-02-22|1491.28
#2024-02-23|1493.17
#2024-02-26|1488.98
#2024-02-27|1499.63
#2024-02-28|1498.48
#2024-02-29|1487.96
#2024-03-01|1491.11
#2024-03-04|1485.52
#2024-03-05|1478.48
#2024-03-06|1484.68
#2024-03-07|1499.24
#2024-03-08|1506.00
#2024-03-11|1490.43
#2024-03-12|1506.04
#2024-03-13|1504.48
#2024-03-14|1485.73
#2024-03-15|1483.27
#2024-03-18|1472.31
#2024-03-19|1483.52
#2024-03-20|1480.94
#2024-03-21|1493.83
#2024-03-22|1470.25
#2024-03-25|1475.07
#2024-03-26|1476.30
#2024-03-27|1477.75
#2024-03-28|1467.13
#2024-03-29|1467.13
#2024-04-01|1459.56
#2024-04-02|1460.01
#2024-04-03|1475.49
#2024-04-04|1497.74
#2024-04-05|1489.57
#2024-04-08|1498.80
#2024-04-09|1503.01
#2024-04-10|1485.31
#2024-04-11|1475.55
#2024-04-12|1462.09
#2024-04-15|1452.27
#2024-04-16|1439.15
#2024-04-17|1438.83
#2024-04-18|1447.84
#2024-04-19|1464.12
#2024-04-22|1477.91
#2024-04-23|1488.58
#2024-04-24|1479.95
#2024-04-25|1455.13
#2024-04-26|1461.54
#2024-04-29|1476.00
#2024-04-30|1466.83
#2024-05-01|1465.59
#2024-05-02|1471.49
#2024-05-03|1491.24
#2024-05-06|1511.62
#2024-05-07|1516.70
#2024-05-08|1512.93
#2024-05-09|1516.74
#2024-05-10|1538.09
#2024-05-13|1550.80
#2024-05-14|1564.48
#2024-05-15|1559.43
#2024-05-16|1573.94
#2024-05-17|1574.05
#2024-05-20|1574.23
#2024-05-21|1569.79
#2024-05-22|1564.21
#2024-05-23|1555.75
#2024-05-24|1555.56
#2024-05-27|1563.62
#2024-05-28|1562.49
#2024-05-29|1526.94
#2024-05-30|1537.48
#2024-05-31|1542.56
#2024-06-03|1550.03
#2024-06-04|1538.07
#2024-06-05|1540.19
#2024-06-06|1542.91
#2024-06-07|1528.45
#2024-06-10|1513.71
#2024-06-11|1499.92
#2024-06-12|1538.46
#2024-06-13|1511.26
#2024-06-14|1478.76
#2024-06-17|1484.17
#2024-06-18|1499.21
#2024-06-19|1488.45
#2024-06-20|1501.55
#2024-06-21|1495.93
#2024-06-24|1507.19
#2024-06-25|1491.88
#2024-06-26|1472.47
#2024-06-27|1482.81
#2024-06-28|1479.86
#2024-07-01|1502.88
#2024-07-02|1492.71
#2024-07-03|1507.76
#2024-07-04|1515.97
#2024-07-05|1505.70
#2024-07-08|1499.74
#2024-07-09|1478.27
#2024-07-10|1488.50
#2024-07-11|1503.16
#2024-07-12|1520.22
#2024-07-15|1502.19
#2024-07-16|1488.29
#2024-07-17|1497.43
#2024-07-18|1492.29
#2024-07-19|1477.12
#2024-07-22|1497.29
#2024-07-23|1477.67
#2024-07-24|1462.23
#2024-07-25|1466.81
#2024-07-26|1482.61
#2024-07-29|1484.71
#2024-07-30|1496.22
#2024-07-31|1499.72
#2024-08-01|1483.32
#2024-08-02|1462.35
#2024-08-05|1435.75
#2024-08-06|1431.45
#2024-08-07|1463.45
#2024-08-08|1469.24
#2024-08-09|1476.49
#2024-08-12|1478.49
#2024-08-13|1493.82
#2024-08-14|1508.28
#2024-08-15|1516.76
#2024-08-16|1517.93
#2024-08-19|1542.88
#2024-08-20|1544.51
#2024-08-21|1552.52
#2024-08-22|1550.94
#2024-08-23|1573.57
#2024-08-26|1570.90
#2024-08-27|1567.95
#2024-08-28|1563.09
#2024-08-29|1574.29
#2024-08-30|1579.84
#2024-09-02|1585.14
#2024-09-03|1568.63
#2024-09-04|1552.85
#2024-09-05|1548.25
#2024-09-06|1531.80
#2024-09-09|1527.50
#2024-09-10|1514.98
#2024-09-11|1498.63
#2024-09-12|1510.90
#2024-09-13|1527.98
#2024-09-16|1532.03
#2024-09-17|1545.43
#2024-09-18|1543.86
#2024-09-19|1564.09
#2024-09-20|1550.14
#2024-09-23|1553.44
#2024-09-24|1576.10
#2024-09-25|1586.92
#2024-09-26|1612.24
#2024-09-27|1617.30
#2024-09-30|1611.25
#2024-10-01|1587.04
#2024-10-02|1583.81
#2024-10-03|1567.27
#2024-10-04|1571.80
#2024-10-07|1571.66
#2024-10-08|1554.71
#2024-10-09|1559.22
#2024-10-10|1547.79
#2024-10-11|1554.65
#2024-10-14|1547.68
#2024-10-15|1534.46
#2024-10-16|1523.86
#2024-10-17|1531.28
#2024-10-18|1554.52
#2024-10-21|1543.09
#2024-10-22|1531.58
#2024-10-23|1521.20
#2024-10-24|1517.07
#2024-10-25|1527.74
#2024-10-28|1539.16
#2024-10-29|1525.61
#2024-10-30|1512.09
#2024-10-31|1495.53
#2024-11-01|1509.32
#2024-11-04|1511.12
#2024-11-05|1511.22
#2024-11-06|1473.58
#2024-11-07|1493.27
#2024-11-08|1472.24
#2024-11-11|1467.42
#2024-11-12|1430.29
#2024-11-13|1427.54
#2024-11-14|1438.86
#2024-11-15|1430.80
#2024-11-18|1430.56
#2024-11-19|1411.16
#2024-11-20|1399.93
#2024-11-21|1397.75
#2024-11-22|1393.05
#2024-11-25|1410.29
#2024-11-26|1392.62
#2024-11-27|1404.17
#2024-11-28|1410.63
#2024-11-29|1411.59
#2024-12-02|1410.38
#2024-12-03|1427.96
#2024-12-04|1432.20
#2024-12-05|1447.40
#2024-12-06|1446.04
#2024-12-09|1451.12
#2024-12-10|1427.28
#2024-12-11|1424.90
#2024-12-12|1419.03
#2024-12-13|1409.55
#2024-12-16|1409.80
#2024-12-17|1397.62
#2024-12-18|1392.65
#2024-12-19|1365.14
#2024-12-20|1365.52
#2024-12-23|1364.52
#2024-12-24|1364.70
#2024-12-25|1364.70
#2024-12-26|1367.01
#2024-12-27|1390.85
#2024-12-30|1383.77
#2024-12-31|1380.38
#2025-01-01|1380.38
#2025-01-02|1392.92
#2025-01-03|1388.73
#2025-01-06|1402.89
#2025-01-07|1419.27
#2025-01-08|1394.76
#2025-01-09|1393.07
#2025-01-10|1379.58
#2025-01-13|1372.00
#2025-01-14|1385.71
#2025-01-15|1406.22
#2025-01-16|1402.51
#2025-01-17|1416.06
#2025-01-20|1428.80
#2025-01-21|1437.59
#2025-01-22|1443.24
#2025-01-23|1447.42
#2025-01-24|1468.90
#2025-01-27|1465.23
#2025-01-28|1457.00
#2025-01-29|1463.64
#2025-01-30|1488.94
#2025-01-31|1473.09
#2025-02-03|1447.25
#2025-02-04|1451.11
#2025-02-05|1458.88
#2025-02-06|1479.87
#2025-02-07|1470.91
#2025-02-10|1471.59
#2025-02-11|1472.06
#2025-02-12|1485.82
#2025-02-13|1520.79
#2025-02-14|1533.15
#2025-02-17|1542.92
#2025-02-18|1548.23
#2025-02-19|1524.07
#2025-02-20|1538.91
#2025-02-21|1542.76
#2025-02-24|1540.57
#2025-02-25|1558.76
#2025-02-26|1570.54
#2025-02-27|1537.52
#2025-02-28|1526.84
#2025-03-03|1562.05
#2025-03-04|1533.24
#2025-03-05|1592.01
#2025-03-06|1623.02
#2025-03-07|1626.91
#2025-03-10|1619.60
#2025-03-11|1614.78
#2025-03-12|1609.93
#2025-03-13|1598.37
#2025-03-14|1618.45
#2025-03-17|1636.67
#2025-03-18|1645.33
#2025-03-19|1634.82
#2025-03-20|1623.72
#2025-03-21|1585.70
#2025-03-24|1578.00
#2025-03-25|1582.43
#2025-03-26|1566.36
#2025-03-27|1553.36
#2025-03-28|1545.53
#2025-03-31|1515.81
#2025-04-01|1534.10
#2025-04-02|1530.20
#2025-04-03|1488.29
#2025-04-04|1446.06
#2025-04-07|1372.46
#2025-04-08|1397.13
#2025-04-09|1367.45
#2025-04-10|1434.27
#2025-04-11|1462.34
#2025-04-14|1503.66
#2025-04-15|1520.62
#2025-04-16|1532.70
#2025-04-17|1522.95
#2025-04-18|1522.95
#2025-04-21|1542.67
#2025-04-22|1555.85
#2025-04-23|1559.75
#2025-04-24|1544.48
#2025-04-25|1550.03
#2025-04-28|1554.94
#2025-04-29|1568.96
#2025-04-30|1594.60
#2025-05-01|1582.35
#2025-05-02|1609.91
#2025-05-05|1608.83
#2025-05-06|1602.96
#2025-05-07|1613.66
#2025-05-08|1606.31
#2025-05-09|1610.68
#2025-05-12|1621.49
#2025-05-13|1630.31
#2025-05-14|1638.79
#2025-05-15|1648.78
#2025-05-16|1647.95
#2025-05-19|1663.47
#2025-05-20|1681.14
#2025-05-21|1694.72
#2025-05-22|1673.58
#2025-05-23|1665.15
#2025-05-26|1687.08
#2025-05-27|1684.87
#2025-05-28|1672.38
#2025-05-29|1679.70
#2025-05-30|1669.07
#2025-06-02|1680.50
#2025-06-03|1668.26
#2025-06-04|1692.28
#2025-06-05|1698.64
#2025-06-06|1686.90
#2025-06-09|1693.19
#2025-06-10|1697.52
#2025-06-11|1701.44
#2025-06-12|1712.66
#2025-06-13|1684.19
#2025-06-16|1713.28
#2025-06-17|1684.89
#2025-06-18|1680.54
#2025-06-19|1680.09
#2025-06-20|1686.56
#2025-06-23|1683.98
#2025-06-24|1707.19
#2025-06-25|1692.96
#2025-06-26|1713.54
#2025-06-27|1737.96
#2025-06-30|1733.94
#2025-07-01|1734.11
#2025-07-02|1746.14
#2025-07-03|1751.79
#2025-07-04|1746.14
#2025-07-07|1740.69
#2025-07-08|1736.89
#2025-07-09|1748.29
#2025-07-10|1759.77
#2025-07-11|1746.89
#2025-07-14|1740.46
#2025-07-15|1723.48
#2025-07-16|1714.87
#2025-07-17|1716.10
#2025-07-18|1723.88
#2025-07-21|1740.61
#2025-07-22|1730.87
#2025-07-23|1748.85
#2025-07-24|1771.68
#2025-07-25|1768.69
#2025-07-28|1745.99
#2025-07-29|1763.22
#2025-07-30|1713.62
#2025-07-31|1696.95
#2025-08-01|1692.33
#2025-08-04|1706.38
#2025-08-05|1714.98
#2025-08-06|1725.85
#2025-08-07|1742.57
#2025-08-08|1754.41
#2025-08-11|1734.97
#2025-08-12|1749.08
#2025-08-13|1762.04
#2025-08-14|1757.22
#2025-08-15|1771.33
#2025-08-18|1754.46
#2025-08-19|1776.59
#2025-08-20|1776.79
#2025-08-21|1761.46
#2025-08-22|1802.21
#2025-08-25|1793.85
#2025-08-26|1777.63
#2025-08-27|1761.53
#2025-08-28|1764.48
#2025-08-29|1763.70
#2025-09-01|1777.15
#2025-09-02|1744.60
#2025-09-03|1754.14
#2025-09-04|1761.35
#2025-09-05|1790.05
#2025-09-08|1804.49
#2025-09-09|1802.00
#2025-09-10|1805.86
#2025-09-11|1816.52
#2025-09-12|1815.15
#2025-09-15|1822.47
#2025-09-16|1826.69
#2025-09-17|1826.71
#2025-09-18|1808.52
#2025-09-19|1803.95
#2025-09-22|1803.20
#2025-09-23|1821.15
#2025-09-24|1804.20
#2025-09-25|1777.61
#2025-09-26|1793.31
#2025-09-29|1804.65
#2025-09-30|1807.72
#2025-10-01|1810.64
#2025-10-02|1803.59
#2025-10-03|1815.24
#2025-10-06|1799.18
#2025-10-07|1795.65
#2025-10-08|1796.60
#2025-10-09|1795.98
#2025-10-10|1792.44
#2025-10-13|1787.95
#2025-10-14|1802.43
#2025-10-15|1818.23
#2025-10-16|1846.71
#2025-10-17|1827.18
#2025-10-20|1840.72
#2025-10-21|1837.95
#2025-10-22|1843.79
#2025-10-23|1903.80
#2025-10-24|1912.65
#2025-10-27|1927.57
#2025-10-28|1974.72
#2025-10-29|1972.48
#2025-10-30|1949.36
#2025-10-31|1925.47
#2025-11-03|1936.69
#2025-11-04|1909.14
#2025-11-05|1888.24
#2025-11-06|1910.41
#2025-11-07|1906.13
#2025-11-10|1914.44
#2025-11-11|1954.84
#2025-11-12|1962.24
#2025-11-13|1965.19
#2025-11-14|1937.51
#2025-11-17|1918.75
#2025-11-18|1878.10
#2025-11-19|1859.33
#2025-11-20|1871.12
#2025-11-21|1855.28
#2025-11-24|1878.61
#2025-11-25|1893.29
#2025-11-26|1913.59
#2025-11-27|1924.33
#2025-11-28|1923.27
#2025-12-01|1931.31
#2025-12-02|1930.27
#2025-12-03|1946.79
#2025-12-04|1961.33
#2025-12-05|1956.11
#2025-12-08|1959.05
#2025-12-09|1957.30
#2025-12-10|1963.96
#2025-12-11|1989.64
#2025-12-12|1966.41
#2025-12-15|1976.03
#2025-12-16|1976.85
#2025-12-17|1969.45
#2025-12-18|1991.18
#2025-12-19|1994.93
#2025-12-22|2010.85
#2025-12-23|2019.79
#2025-12-24|2020.48
#2025-12-25|2020.48
#2025-12-26|2020.37
#2025-12-29|2032.03
#2025-12-30|2043.72
#2025-12-31|2041.21
#2026-01-01|2041.19
#2026-01-02|2053.74
#2026-01-05|2055.56
#2026-01-06|2054.05
#2026-01-07|2071.75
#2026-01-08|2046.94
#2026-01-09|2052.13
#2026-01-12|2055.49
#2026-01-13|2052.31
#2026-01-14|2077.56
#2026-01-15|2090.93
#2026-01-16|2081.46
#2026-01-19|2057.52
#2026-01-20|2043.67
#2026-01-21|2055.29
#2026-01-22|2097.75
#2026-01-23|2087.16
#2026-01-26|2129.05
#2026-01-27|2155.42
#2026-01-28|2126.08
#2026-01-29|2084.47
#2026-01-30|2083.89
#2026-02-02|2096.08
#2026-02-03|2117.53
#2026-02-04|2134.58
#2026-02-05|2107.91
#2026-02-06|2118.49
#2026-02-09|2146.55
#2026-02-10|2151.02
#2026-02-11|2170.27
#2026-02-12|2127.49
#2026-02-13|2123.78
#2026-02-16|2136.72
#2026-02-17|2142.22
#2026-02-18|2173.28
#2026-02-19|2160.99
#2026-02-20|2181.16
#2026-02-23|2178.95
#2026-02-24|2177.96
#2026-02-25|2188.29
#2026-02-26|2170.90
#2026-02-27|2191.81
#2026-03-02|2159.61
#2026-03-03|2081.07
#2026-03-04|2128.66
#2026-03-05|2089.86
#2026-03-06|2075.67
#2026-03-09|2052.83
#2026-03-10|2095.73
#2026-03-11|2083.82
#2026-03-12|2100.95
#2026-03-13|2065.72
#2026-03-16|2097.88
#2026-03-17|2120.56
#2026-03-18|2109.96
#2026-03-19|2055.96
#2026-03-20|2030.80
#2026-03-23|2029.27
#2026-03-24|2047.87
#2026-03-25|2087.52
#2026-03-26|2067.43
#2026-03-27|2015.08
#2026-03-30|2025.57
#2026-03-31|2037.72
#2026-04-01|2094.24
#2026-04-02|2094.90
#2026-04-03|2094.90
#2026-04-06|2093.47
#2026-04-07|2087.86
#2026-04-08|2192.30
#2026-04-09|2192.97
#2026-04-10|2208.96