Table Data - Nasdaq Finland Basic Materials Index
| Title | Nasdaq Finland Basic Materials Index |
|---|---|
| Series ID | NASDAQNQFI55 |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:50 PM CDT |
| Notes | For more information about this series, see: NQFI55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1269.42 |
| 2001-04-02 | 1297.68 |
| 2001-04-03 | 1286.33 |
| 2001-04-04 | 1260.13 |
| 2001-04-05 | 1290.60 |
| 2001-04-06 | 1293.89 |
| 2001-04-09 | 1294.59 |
| 2001-04-10 | 1307.25 |
| 2001-04-11 | 1336.13 |
| 2001-04-12 | 1349.42 |
| 2001-04-13 | . |
| 2001-04-16 | 1335.52 |
| 2001-04-17 | 1330.53 |
| 2001-04-18 | 1308.14 |
| 2001-04-19 | 1381.16 |
| 2001-04-20 | 1378.68 |
| 2001-04-23 | 1376.00 |
| 2001-04-24 | 1389.02 |
| 2001-04-25 | 1409.38 |
| 2001-04-26 | 1437.79 |
| 2001-04-27 | 1439.28 |
| 2001-04-30 | 1450.56 |
| 2001-05-01 | 1458.24 |
| 2001-05-02 | 1466.15 |
| 2001-05-03 | 1462.28 |
| 2001-05-04 | 1433.47 |
| 2001-05-07 | 1447.60 |
| 2001-05-08 | 1420.29 |
| 2001-05-09 | 1409.92 |
| 2001-05-10 | 1440.44 |
| 2001-05-11 | 1436.00 |
| 2001-05-14 | 1434.83 |
| 2001-05-15 | 1461.61 |
| 2001-05-16 | 1490.51 |
| 2001-05-17 | 1558.66 |
| 2001-05-18 | 1559.82 |
| 2001-05-21 | 1538.21 |
| 2001-05-22 | 1524.14 |
| 2001-05-23 | 1477.10 |
| 2001-05-24 | 1471.61 |
| 2001-05-25 | 1459.17 |
| 2001-05-28 | . |
| 2001-05-29 | 1463.37 |
| 2001-05-30 | 1456.84 |
| 2001-05-31 | 1477.84 |
| 2001-06-01 | 1479.99 |
| 2001-06-04 | 1484.42 |
| 2001-06-05 | 1499.01 |
| 2001-06-06 | 1488.84 |
| 2001-06-07 | 1490.63 |
| 2001-06-08 | 1489.01 |
| 2001-06-11 | 1476.61 |
| 2001-06-12 | 1449.06 |
| 2001-06-13 | 1383.66 |
| 2001-06-14 | 1319.14 |
| 2001-06-15 | 1296.99 |
| 2001-06-18 | 1321.63 |
| 2001-06-19 | 1335.21 |
| 2001-06-20 | 1284.92 |
| 2001-06-21 | 1331.13 |
| 2001-06-22 | 1332.38 |
| 2001-06-25 | 1387.56 |
| 2001-06-26 | 1352.45 |
| 2001-06-27 | 1374.47 |
| 2001-06-28 | 1353.38 |
| 2001-06-29 | 1345.47 |
| 2001-07-02 | 1348.36 |
| 2001-07-03 | 1347.46 |
| 2001-07-04 | . |
| 2001-07-05 | 1369.76 |
| 2001-07-06 | 1367.26 |
| 2001-07-09 | 1400.71 |
| 2001-07-10 | 1422.14 |
| 2001-07-11 | 1417.51 |
| 2001-07-12 | 1380.04 |
| 2001-07-13 | 1386.38 |
| 2001-07-16 | 1380.39 |
| 2001-07-17 | 1373.03 |
| 2001-07-18 | 1377.42 |
| 2001-07-19 | 1407.09 |
| 2001-07-20 | 1418.87 |
| 2001-07-23 | 1378.27 |
| 2001-07-24 | 1353.48 |
| 2001-07-25 | 1311.77 |
| 2001-07-26 | 1285.72 |
| 2001-07-27 | 1308.75 |
| 2001-07-30 | 1326.62 |
| 2001-07-31 | 1291.03 |
| 2001-08-01 | 1353.02 |
| 2001-08-02 | 1380.58 |
| 2001-08-03 | 1431.69 |
| 2001-08-06 | 1426.47 |
| 2001-08-07 | 1395.68 |
| 2001-08-08 | 1393.39 |
| 2001-08-09 | 1416.45 |
| 2001-08-10 | 1428.13 |
| 2001-08-13 | 1464.20 |
| 2001-08-14 | 1487.98 |
| 2001-08-15 | 1507.39 |
| 2001-08-16 | 1515.17 |
| 2001-08-17 | 1498.16 |
| 2001-08-20 | 1466.58 |
| 2001-08-21 | 1461.39 |
| 2001-08-22 | 1536.42 |
| 2001-08-23 | 1530.76 |
| 2001-08-24 | 1555.34 |
| 2001-08-27 | 1553.92 |
| 2001-08-28 | 1566.53 |
| 2001-08-29 | 1549.45 |
| 2001-08-30 | 1523.12 |
| 2001-08-31 | 1510.99 |
| 2001-09-03 | . |
| 2001-09-04 | 1490.99 |
| 2001-09-05 | 1526.91 |
| 2001-09-06 | 1538.12 |
| 2001-09-07 | 1545.89 |
| 2001-09-10 | 1486.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1307.63 |
| 2001-09-18 | 1314.01 |
| 2001-09-19 | 1344.29 |
| 2001-09-20 | 1296.32 |
| 2001-09-21 | 1306.61 |
| 2001-09-24 | 1319.75 |
| 2001-09-25 | 1355.02 |
| 2001-09-26 | 1327.21 |
| 2001-09-27 | 1362.71 |
| 2001-09-28 | 1377.85 |
| 2001-10-01 | 1352.51 |
| 2001-10-02 | 1370.30 |
| 2001-10-03 | 1371.67 |
| 2001-10-04 | 1434.85 |
| 2001-10-05 | 1445.68 |
| 2001-10-08 | 1469.72 |
| 2001-10-09 | 1465.95 |
| 2001-10-10 | 1480.04 |
| 2001-10-11 | 1505.91 |
| 2001-10-12 | 1504.36 |
| 2001-10-15 | 1471.20 |
| 2001-10-16 | 1489.01 |
| 2001-10-17 | 1488.93 |
| 2001-10-18 | 1462.33 |
| 2001-10-19 | 1444.55 |
| 2001-10-22 | 1430.42 |
| 2001-10-23 | 1450.24 |
| 2001-10-24 | 1493.68 |
| 2001-10-25 | 1535.79 |
| 2001-10-26 | 1502.86 |
| 2001-10-29 | 1519.02 |
| 2001-10-30 | 1499.75 |
| 2001-10-31 | 1519.19 |
| 2001-11-01 | 1505.39 |
| 2001-11-02 | 1502.89 |
| 2001-11-05 | 1512.50 |
| 2001-11-06 | 1495.10 |
| 2001-11-07 | 1535.18 |
| 2001-11-08 | 1571.42 |
| 2001-11-09 | 1561.87 |
| 2001-11-12 | 1564.31 |
| 2001-11-13 | 1579.60 |
| 2001-11-14 | 1598.04 |
| 2001-11-15 | 1660.66 |
| 2001-11-16 | 1651.71 |
| 2001-11-19 | 1647.96 |
| 2001-11-20 | 1612.07 |
| 2001-11-21 | 1566.78 |
| 2001-11-22 | . |
| 2001-11-23 | 1590.83 |
| 2001-11-26 | 1608.95 |
| 2001-11-27 | 1610.60 |
| 2001-11-28 | 1589.98 |
| 2001-11-29 | 1560.98 |
| 2001-11-30 | 1602.11 |
| 2001-12-03 | 1590.36 |
| 2001-12-04 | 1597.63 |
| 2001-12-05 | 1617.77 |
| 2001-12-06 | 1623.23 |
| 2001-12-07 | 1595.91 |
| 2001-12-10 | 1565.79 |
| 2001-12-11 | 1560.77 |
| 2001-12-12 | 1573.50 |
| 2001-12-13 | 1563.54 |
| 2001-12-14 | 1562.25 |
| 2001-12-17 | 1569.40 |
| 2001-12-18 | 1591.28 |
| 2001-12-19 | 1565.50 |
| 2001-12-20 | 1556.03 |
| 2001-12-21 | 1549.62 |
| 2001-12-24 | 1534.08 |
| 2001-12-25 | . |
| 2001-12-26 | 1535.47 |
| 2001-12-27 | 1583.46 |
| 2001-12-28 | 1569.76 |
| 2001-12-31 | 1585.07 |
| 2002-01-01 | . |
| 2002-01-02 | 1609.81 |
| 2002-01-03 | 1639.43 |
| 2002-01-04 | 1659.69 |
| 2002-01-07 | 1703.44 |
| 2002-01-08 | 1673.64 |
| 2002-01-09 | 1668.03 |
| 2002-01-10 | 1671.79 |
| 2002-01-11 | 1661.04 |
| 2002-01-14 | 1603.10 |
| 2002-01-15 | 1569.10 |
| 2002-01-16 | 1535.74 |
| 2002-01-17 | 1571.71 |
| 2002-01-18 | 1583.93 |
| 2002-01-21 | . |
| 2002-01-22 | 1599.19 |
| 2002-01-23 | 1563.56 |
| 2002-01-24 | 1566.84 |
| 2002-01-25 | 1553.76 |
| 2002-01-28 | 1571.98 |
| 2002-01-29 | 1578.64 |
| 2002-01-30 | 1554.50 |
| 2002-01-31 | 1607.14 |
| 2002-02-01 | 1637.67 |
| 2002-02-04 | 1667.35 |
| 2002-02-05 | 1664.89 |
| 2002-02-06 | 1658.96 |
| 2002-02-07 | 1650.66 |
| 2002-02-08 | 1636.65 |
| 2002-02-11 | 1662.61 |
| 2002-02-12 | 1698.95 |
| 2002-02-13 | 1725.36 |
| 2002-02-14 | 1707.65 |
| 2002-02-15 | 1734.80 |
| 2002-02-18 | . |
| 2002-02-19 | 1689.90 |
| 2002-02-20 | 1670.12 |
| 2002-02-21 | 1688.07 |
| 2002-02-22 | 1691.27 |
| 2002-02-25 | 1677.61 |
| 2002-02-26 | 1675.84 |
| 2002-02-27 | 1678.07 |
| 2002-02-28 | 1660.57 |
| 2002-03-01 | 1684.93 |
| 2002-03-04 | 1736.97 |
| 2002-03-05 | 1725.93 |
| 2002-03-06 | 1750.03 |
| 2002-03-07 | 1773.82 |
| 2002-03-08 | 1774.02 |
| 2002-03-11 | 1769.74 |
| 2002-03-12 | 1774.25 |
| 2002-03-13 | 1764.48 |
| 2002-03-14 | 1734.54 |
| 2002-03-15 | 1735.65 |
| 2002-03-18 | 1759.04 |
| 2002-03-19 | 1737.28 |
| 2002-03-20 | 1681.82 |
| 2002-03-21 | 1663.99 |
| 2002-03-22 | 1652.30 |
| 2002-03-25 | 1632.60 |
| 2002-03-26 | 1614.04 |
| 2002-03-27 | 1619.32 |
| 2002-03-28 | 1618.57 |
| 2002-03-29 | . |
| 2002-04-01 | 1631.93 |
| 2002-04-02 | 1685.82 |
| 2002-04-03 | 1674.77 |
| 2002-04-04 | 1668.97 |
| 2002-04-05 | 1682.14 |
| 2002-04-08 | 1649.68 |
| 2002-04-09 | 1667.26 |
| 2002-04-10 | 1660.65 |
| 2002-04-11 | 1673.78 |
| 2002-04-12 | 1658.93 |
| 2002-04-15 | 1652.59 |
| 2002-04-16 | 1694.35 |
| 2002-04-17 | 1704.30 |
| 2002-04-18 | 1691.10 |
| 2002-04-19 | 1665.69 |
| 2002-04-22 | 1642.71 |
| 2002-04-23 | 1622.54 |
| 2002-04-24 | 1617.43 |
| 2002-04-25 | 1615.79 |
| 2002-04-26 | 1663.14 |
| 2002-04-29 | 1663.79 |
| 2002-04-30 | 1647.56 |
| 2002-05-01 | 1656.89 |
| 2002-05-02 | 1709.04 |
| 2002-05-03 | 1741.34 |
| 2002-05-06 | 1743.80 |
| 2002-05-07 | 1738.94 |
| 2002-05-08 | 1760.37 |
| 2002-05-09 | 1759.98 |
| 2002-05-10 | 1792.61 |
| 2002-05-13 | 1798.00 |
| 2002-05-14 | 1808.33 |
| 2002-05-15 | 1811.08 |
| 2002-05-16 | 1803.04 |
| 2002-05-17 | 1823.38 |
| 2002-05-20 | 1831.13 |
| 2002-05-21 | 1811.42 |
| 2002-05-22 | 1805.76 |
| 2002-05-23 | 1803.84 |
| 2002-05-24 | 1819.15 |
| 2002-05-27 | . |
| 2002-05-28 | 1822.52 |
| 2002-05-29 | 1834.78 |
| 2002-05-30 | 1826.34 |
| 2002-05-31 | 1846.85 |
| 2002-06-03 | 1833.65 |
| 2002-06-04 | 1816.22 |
| 2002-06-05 | 1821.85 |
| 2002-06-06 | 1857.42 |
| 2002-06-07 | 1843.67 |
| 2002-06-10 | 1852.82 |
| 2002-06-11 | 1862.84 |
| 2002-06-12 | 1837.21 |
| 2002-06-13 | 1831.08 |
| 2002-06-14 | 1807.04 |
| 2002-06-17 | 1814.92 |
| 2002-06-18 | 1838.96 |
| 2002-06-19 | 1850.75 |
| 2002-06-20 | 1836.57 |
| 2002-06-21 | 1845.52 |
| 2002-06-24 | 1841.38 |
| 2002-06-25 | 1805.67 |
| 2002-06-26 | 1786.73 |
| 2002-06-27 | 1803.75 |
| 2002-06-28 | 1837.26 |
| 2002-07-01 | 1825.66 |
| 2002-07-02 | 1838.71 |
| 2002-07-03 | 1796.10 |
| 2002-07-04 | . |
| 2002-07-05 | 1767.81 |
| 2002-07-08 | 1791.41 |
| 2002-07-09 | 1815.19 |
| 2002-07-10 | 1795.36 |
| 2002-07-11 | 1787.29 |
| 2002-07-12 | 1752.24 |
| 2002-07-15 | 1737.77 |
| 2002-07-16 | 1689.67 |
| 2002-07-17 | 1713.90 |
| 2002-07-18 | 1697.82 |
| 2002-07-19 | 1641.59 |
| 2002-07-22 | 1601.69 |
| 2002-07-23 | 1523.97 |
| 2002-07-24 | 1432.81 |
| 2002-07-25 | 1462.91 |
| 2002-07-26 | 1443.71 |
| 2002-07-29 | 1506.02 |
| 2002-07-30 | 1560.73 |
| 2002-07-31 | 1532.67 |
| 2002-08-01 | 1506.82 |
| 2002-08-02 | 1433.74 |
| 2002-08-05 | 1377.43 |
| 2002-08-06 | 1399.39 |
| 2002-08-07 | 1393.84 |
| 2002-08-08 | 1400.69 |
| 2002-08-09 | 1423.59 |
| 2002-08-12 | 1419.38 |
| 2002-08-13 | 1379.28 |
| 2002-08-14 | 1380.21 |
| 2002-08-15 | 1407.69 |
| 2002-08-16 | 1389.17 |
| 2002-08-19 | 1410.17 |
| 2002-08-20 | 1414.28 |
| 2002-08-21 | 1487.39 |
| 2002-08-22 | 1542.28 |
| 2002-08-23 | 1543.29 |
| 2002-08-26 | 1514.65 |
| 2002-08-27 | 1545.00 |
| 2002-08-28 | 1520.29 |
| 2002-08-29 | 1492.08 |
| 2002-08-30 | 1480.79 |
| 2002-09-02 | . |
| 2002-09-03 | 1429.06 |
| 2002-09-04 | 1430.98 |
| 2002-09-05 | 1427.05 |
| 2002-09-06 | 1409.48 |
| 2002-09-09 | 1413.50 |
| 2002-09-10 | 1438.06 |
| 2002-09-11 | 1462.65 |
| 2002-09-12 | 1455.87 |
| 2002-09-13 | 1444.33 |
| 2002-09-16 | 1440.46 |
| 2002-09-17 | 1441.80 |
| 2002-09-18 | 1400.85 |
| 2002-09-19 | 1381.92 |
| 2002-09-20 | 1358.20 |
| 2002-09-23 | 1330.33 |
| 2002-09-24 | 1292.10 |
| 2002-09-25 | 1280.04 |
| 2002-09-26 | 1328.65 |
| 2002-09-27 | 1335.64 |
| 2002-09-30 | 1295.69 |
| 2002-10-01 | 1262.43 |
| 2002-10-02 | 1245.68 |
| 2002-10-03 | 1230.97 |
| 2002-10-04 | 1250.64 |
| 2002-10-07 | 1202.58 |
| 2002-10-08 | 1163.29 |
| 2002-10-09 | 1175.82 |
| 2002-10-10 | 1198.62 |
| 2002-10-11 | 1303.23 |
| 2002-10-14 | 1319.75 |
| 2002-10-15 | 1389.87 |
| 2002-10-16 | 1362.04 |
| 2002-10-17 | 1423.34 |
| 2002-10-18 | 1464.50 |
| 2002-10-21 | 1397.49 |
| 2002-10-22 | 1453.50 |
| 2002-10-23 | 1419.18 |
| 2002-10-24 | 1496.15 |
| 2002-10-25 | 1420.53 |
| 2002-10-28 | 1447.87 |
| 2002-10-29 | 1398.09 |
| 2002-10-30 | 1397.09 |
| 2002-10-31 | 1442.98 |
| 2002-11-01 | 1416.83 |
| 2002-11-04 | 1465.12 |
| 2002-11-05 | 1464.34 |
| 2002-11-06 | 1461.55 |
| 2002-11-07 | 1489.58 |
| 2002-11-08 | 1480.41 |
| 2002-11-11 | 1408.77 |
| 2002-11-12 | 1400.30 |
| 2002-11-13 | 1404.30 |
| 2002-11-14 | 1414.08 |
| 2002-11-15 | 1393.53 |
| 2002-11-18 | 1407.89 |
| 2002-11-19 | 1422.72 |
| 2002-11-20 | 1411.48 |
| 2002-11-21 | 1467.35 |
| 2002-11-22 | 1466.16 |
| 2002-11-25 | 1506.00 |
| 2002-11-26 | 1485.46 |
| 2002-11-27 | 1546.12 |
| 2002-11-28 | . |
| 2002-11-29 | 1634.56 |
| 2002-12-02 | 1638.04 |
| 2002-12-03 | 1567.72 |
| 2002-12-04 | 1519.68 |
| 2002-12-05 | 1519.33 |
| 2002-12-06 | 1530.41 |
| 2002-12-09 | 1498.46 |
| 2002-12-10 | 1489.46 |
| 2002-12-11 | 1497.35 |
| 2002-12-12 | 1480.72 |
| 2002-12-13 | 1474.31 |
| 2002-12-16 | 1496.35 |
| 2002-12-17 | 1511.06 |
| 2002-12-18 | 1497.44 |
| 2002-12-19 | 1446.42 |
| 2002-12-20 | 1437.17 |
| 2002-12-23 | 1405.95 |
| 2002-12-24 | 1411.84 |
| 2002-12-25 | . |
| 2002-12-26 | 1415.40 |
| 2002-12-27 | 1409.56 |
| 2002-12-30 | 1446.78 |
| 2002-12-31 | 1452.45 |
| 2003-01-01 | . |
| 2003-01-02 | 1522.46 |
| 2003-01-03 | 1530.06 |
| 2003-01-06 | 1539.46 |
| 2003-01-07 | 1495.99 |
| 2003-01-08 | 1464.36 |
| 2003-01-09 | 1469.50 |
| 2003-01-10 | 1476.26 |
| 2003-01-13 | 1531.04 |
| 2003-01-14 | 1560.48 |
| 2003-01-15 | 1545.25 |
| 2003-01-16 | 1590.41 |
| 2003-01-17 | 1578.60 |
| 2003-01-20 | . |
| 2003-01-21 | 1569.91 |
| 2003-01-22 | 1547.33 |
| 2003-01-23 | 1543.28 |
| 2003-01-24 | 1539.85 |
| 2003-01-27 | 1489.38 |
| 2003-01-28 | 1465.98 |
| 2003-01-29 | 1449.72 |
| 2003-01-30 | 1330.60 |
| 2003-01-31 | 1303.59 |
| 2003-02-03 | 1337.56 |
| 2003-02-04 | 1366.16 |
| 2003-02-05 | 1365.41 |
| 2003-02-06 | 1364.65 |
| 2003-02-07 | 1368.97 |
| 2003-02-10 | 1363.94 |
| 2003-02-11 | 1357.60 |
| 2003-02-12 | 1339.71 |
| 2003-02-13 | 1330.78 |
| 2003-02-14 | 1328.14 |
| 2003-02-17 | . |
| 2003-02-18 | 1352.23 |
| 2003-02-19 | 1364.76 |
| 2003-02-20 | 1346.45 |
| 2003-02-21 | 1327.62 |
| 2003-02-24 | 1343.25 |
| 2003-02-25 | 1312.02 |
| 2003-02-26 | 1319.38 |
| 2003-02-27 | 1302.18 |
| 2003-02-28 | 1328.89 |
| 2003-03-03 | 1336.50 |
| 2003-03-04 | 1330.71 |
| 2003-03-05 | 1313.56 |
| 2003-03-06 | 1297.18 |
| 2003-03-07 | 1284.73 |
| 2003-03-10 | 1291.17 |
| 2003-03-11 | 1308.08 |
| 2003-03-12 | 1294.32 |
| 2003-03-13 | 1282.02 |
| 2003-03-14 | 1310.30 |
| 2003-03-17 | 1343.19 |
| 2003-03-18 | 1399.59 |
| 2003-03-19 | 1397.93 |
| 2003-03-20 | 1348.13 |
| 2003-03-21 | 1333.89 |
| 2003-03-24 | 1315.73 |
| 2003-03-25 | 1313.68 |
| 2003-03-26 | 1293.44 |
| 2003-03-27 | 1301.07 |
| 2003-03-28 | 1288.68 |
| 2003-03-31 | 1239.51 |
| 2003-04-01 | 1245.76 |
| 2003-04-02 | 1279.01 |
| 2003-04-03 | 1279.67 |
| 2003-04-04 | 1220.25 |
| 2003-04-07 | 1258.69 |
| 2003-04-08 | 1249.97 |
| 2003-04-09 | 1247.91 |
| 2003-04-10 | 1255.42 |
| 2003-04-11 | 1255.70 |
| 2003-04-14 | 1246.59 |
| 2003-04-15 | 1253.81 |
| 2003-04-16 | 1282.85 |
| 2003-04-17 | 1313.24 |
| 2003-04-18 | . |
| 2003-04-21 | 1307.58 |
| 2003-04-22 | 1301.83 |
| 2003-04-23 | 1358.10 |
| 2003-04-24 | 1362.87 |
| 2003-04-25 | 1351.69 |
| 2003-04-28 | 1375.95 |
| 2003-04-29 | 1402.93 |
| 2003-04-30 | 1403.06 |
| 2003-05-01 | 1415.94 |
| 2003-05-02 | 1412.83 |
| 2003-05-05 | 1434.87 |
| 2003-05-06 | 1476.20 |
| 2003-05-07 | 1475.53 |
| 2003-05-08 | 1441.84 |
| 2003-05-09 | 1440.62 |
| 2003-05-12 | 1424.01 |
| 2003-05-13 | 1399.69 |
| 2003-05-14 | 1384.99 |
| 2003-05-15 | 1400.24 |
| 2003-05-16 | 1382.11 |
| 2003-05-19 | 1411.70 |
| 2003-05-20 | 1375.74 |
| 2003-05-21 | 1370.71 |
| 2003-05-22 | 1372.54 |
| 2003-05-23 | 1371.62 |
| 2003-05-26 | . |
| 2003-05-27 | 1360.25 |
| 2003-05-28 | 1374.63 |
| 2003-05-29 | 1384.82 |
| 2003-05-30 | 1354.80 |
| 2003-06-02 | 1403.11 |
| 2003-06-03 | 1415.28 |
| 2003-06-04 | 1404.96 |
| 2003-06-05 | 1427.73 |
| 2003-06-06 | 1454.96 |
| 2003-06-09 | 1449.30 |
| 2003-06-10 | 1457.93 |
| 2003-06-11 | 1489.26 |
| 2003-06-12 | 1462.96 |
| 2003-06-13 | 1460.79 |
| 2003-06-16 | 1464.23 |
| 2003-06-17 | 1504.45 |
| 2003-06-18 | 1489.25 |
| 2003-06-19 | 1488.15 |
| 2003-06-20 | 1480.19 |
| 2003-06-23 | 1467.32 |
| 2003-06-24 | 1387.33 |
| 2003-06-25 | 1391.18 |
| 2003-06-26 | 1385.06 |
| 2003-06-27 | 1422.49 |
| 2003-06-30 | 1423.61 |
| 2003-07-01 | 1399.89 |
| 2003-07-02 | 1414.53 |
| 2003-07-03 | 1441.26 |
| 2003-07-04 | . |
| 2003-07-07 | 1600.62 |
| 2003-07-08 | 1594.86 |
| 2003-07-09 | 1586.08 |
| 2003-07-10 | 1545.76 |
| 2003-07-11 | 1556.05 |
| 2003-07-14 | 1592.16 |
| 2003-07-15 | 1569.18 |
| 2003-07-16 | 1575.52 |
| 2003-07-17 | 1587.77 |
| 2003-07-18 | 1633.32 |
| 2003-07-21 | 1647.16 |
| 2003-07-22 | 1590.81 |
| 2003-07-23 | 1590.36 |
| 2003-07-24 | 1607.43 |
| 2003-07-25 | 1627.70 |
| 2003-07-28 | 1614.10 |
| 2003-07-29 | 1599.09 |
| 2003-07-30 | 1590.42 |
| 2003-07-31 | 1582.52 |
| 2003-08-01 | 1591.10 |
| 2003-08-04 | 1582.59 |
| 2003-08-05 | 1594.69 |
| 2003-08-06 | 1568.27 |
| 2003-08-07 | 1540.82 |
| 2003-08-08 | 1556.38 |
| 2003-08-11 | 1569.15 |
| 2003-08-12 | 1583.26 |
| 2003-08-13 | 1578.97 |
| 2003-08-14 | 1615.58 |
| 2003-08-15 | 1626.92 |
| 2003-08-18 | 1645.96 |
| 2003-08-19 | 1681.02 |
| 2003-08-20 | 1694.91 |
| 2003-08-21 | 1725.56 |
| 2003-08-22 | 1703.11 |
| 2003-08-25 | 1677.83 |
| 2003-08-26 | 1615.70 |
| 2003-08-27 | 1654.91 |
| 2003-08-28 | 1651.55 |
| 2003-08-29 | 1697.69 |
| 2003-09-01 | . |
| 2003-09-02 | 1705.47 |
| 2003-09-03 | 1731.12 |
| 2003-09-04 | 1695.43 |
| 2003-09-05 | 1698.65 |
| 2003-09-08 | 1761.28 |
| 2003-09-09 | 1711.22 |
| 2003-09-10 | 1657.42 |
| 2003-09-11 | 1685.05 |
| 2003-09-12 | 1719.17 |
| 2003-09-15 | 1702.96 |
| 2003-09-16 | 1707.07 |
| 2003-09-17 | 1709.17 |
| 2003-09-18 | 1660.40 |
| 2003-09-19 | 1652.51 |
| 2003-09-22 | 1627.25 |
| 2003-09-23 | 1647.85 |
| 2003-09-24 | 1659.74 |
| 2003-09-25 | 1620.55 |
| 2003-09-26 | 1615.55 |
| 2003-09-29 | 1646.55 |
| 2003-09-30 | 1626.74 |
| 2003-10-01 | 1615.28 |
| 2003-10-02 | 1623.37 |
| 2003-10-03 | 1656.27 |
| 2003-10-06 | 1649.39 |
| 2003-10-07 | 1635.35 |
| 2003-10-08 | 1662.84 |
| 2003-10-09 | 1698.17 |
| 2003-10-10 | 1701.71 |
| 2003-10-13 | 1714.95 |
| 2003-10-14 | 1700.43 |
| 2003-10-15 | 1734.63 |
| 2003-10-16 | 1719.52 |
| 2003-10-17 | 1721.14 |
| 2003-10-20 | 1709.99 |
| 2003-10-21 | 1717.62 |
| 2003-10-22 | 1693.44 |
| 2003-10-23 | 1738.86 |
| 2003-10-24 | 1723.96 |
| 2003-10-27 | 1716.42 |
| 2003-10-28 | 1727.83 |
| 2003-10-29 | 1765.07 |
| 2003-10-30 | 1796.95 |
| 2003-10-31 | 1790.61 |
| 2003-11-03 | 1802.99 |
| 2003-11-04 | 1783.38 |
| 2003-11-05 | 1758.78 |
| 2003-11-06 | 1758.80 |
| 2003-11-07 | 1766.06 |
| 2003-11-10 | 1792.73 |
| 2003-11-11 | 1769.08 |
| 2003-11-12 | 1806.96 |
| 2003-11-13 | 1833.44 |
| 2003-11-14 | 1848.57 |
| 2003-11-17 | 1808.83 |
| 2003-11-18 | 1794.71 |
| 2003-11-19 | 1771.73 |
| 2003-11-20 | 1773.46 |
| 2003-11-21 | 1790.63 |
| 2003-11-24 | 1795.08 |
| 2003-11-25 | 1775.08 |
| 2003-11-26 | 1783.95 |
| 2003-11-27 | . |
| 2003-11-28 | 1797.49 |
| 2003-12-01 | 1786.98 |
| 2003-12-02 | 1819.42 |
| 2003-12-03 | 1818.87 |
| 2003-12-04 | 1817.06 |
| 2003-12-05 | 1850.36 |
| 2003-12-08 | 1882.14 |
| 2003-12-09 | 1883.56 |
| 2003-12-10 | 1859.86 |
| 2003-12-11 | 1811.30 |
| 2003-12-12 | 1834.82 |
| 2003-12-15 | 1834.33 |
| 2003-12-16 | 1797.26 |
| 2003-12-17 | 1751.29 |
| 2003-12-18 | 1746.57 |
| 2003-12-19 | 1739.04 |
| 2003-12-22 | 1733.68 |
| 2003-12-23 | 1782.47 |
| 2003-12-24 | 1787.49 |
| 2003-12-25 | . |
| 2003-12-26 | 1786.77 |
| 2003-12-29 | 1791.40 |
| 2003-12-30 | 1815.07 |
| 2003-12-31 | 1827.10 |
| 2004-01-01 | . |
| 2004-01-02 | 1878.66 |
| 2004-01-05 | 1928.04 |
| 2004-01-06 | 1939.60 |
| 2004-01-07 | 1896.88 |
| 2004-01-08 | 1878.37 |
| 2004-01-09 | 1867.10 |
| 2004-01-12 | 1889.15 |
| 2004-01-13 | 1868.16 |
| 2004-01-14 | 1868.00 |
| 2004-01-15 | 1864.00 |
| 2004-01-16 | 1852.55 |
| 2004-01-19 | . |
| 2004-01-20 | 1803.56 |
| 2004-01-21 | 1763.16 |
| 2004-01-22 | 1809.81 |
| 2004-01-23 | 1804.66 |
| 2004-01-26 | 1789.44 |
| 2004-01-27 | 1817.90 |
| 2004-01-28 | 1807.89 |
| 2004-01-29 | 1775.67 |
| 2004-01-30 | 1783.96 |
| 2004-02-02 | 1766.46 |
| 2004-02-03 | 1766.30 |
| 2004-02-04 | 1771.55 |
| 2004-02-05 | 1773.62 |
| 2004-02-06 | 1765.45 |
| 2004-02-09 | 1790.76 |
| 2004-02-10 | 1802.89 |
| 2004-02-11 | 1801.08 |
| 2004-02-12 | 1844.78 |
| 2004-02-13 | 1833.88 |
| 2004-02-16 | . |
| 2004-02-17 | 1834.20 |
| 2004-02-18 | 1839.94 |
| 2004-02-19 | 1887.84 |
| 2004-02-20 | 1874.21 |
| 2004-02-23 | 1902.12 |
| 2004-02-24 | 1904.07 |
| 2004-02-25 | 1878.08 |
| 2004-02-26 | 1851.55 |
| 2004-02-27 | 1863.98 |
| 2004-03-01 | 1885.71 |
| 2004-03-02 | 1890.78 |
| 2004-03-03 | 1895.12 |
| 2004-03-04 | 1894.76 |
| 2004-03-05 | 1909.78 |
| 2004-03-08 | 1914.68 |
| 2004-03-09 | 1906.20 |
| 2004-03-10 | 1853.13 |
| 2004-03-11 | 1808.62 |
| 2004-03-12 | 1801.16 |
| 2004-03-15 | 1781.13 |
| 2004-03-16 | 1782.51 |
| 2004-03-17 | 1766.18 |
| 2004-03-18 | 1777.76 |
| 2004-03-19 | 1748.01 |
| 2004-03-22 | 1741.66 |
| 2004-03-23 | 1775.54 |
| 2004-03-24 | 1787.44 |
| 2004-03-25 | 1735.47 |
| 2004-03-26 | 1713.14 |
| 2004-03-29 | 1746.24 |
| 2004-03-30 | 1746.11 |
| 2004-03-31 | 1770.10 |
| 2004-04-01 | 1808.76 |
| 2004-04-02 | 1831.13 |
| 2004-04-05 | 1805.08 |
| 2004-04-06 | 1821.22 |
| 2004-04-07 | 1837.70 |
| 2004-04-08 | 1830.83 |
| 2004-04-09 | . |
| 2004-04-12 | 1825.69 |
| 2004-04-13 | 1811.11 |
| 2004-04-14 | 1802.84 |
| 2004-04-15 | 1767.34 |
| 2004-04-16 | 1771.72 |
| 2004-04-19 | 1774.47 |
| 2004-04-20 | 1791.08 |
| 2004-04-21 | 1771.87 |
| 2004-04-22 | 1833.40 |
| 2004-04-23 | 1837.58 |
| 2004-04-26 | 1849.95 |
| 2004-04-27 | 1879.90 |
| 2004-04-28 | 1842.41 |
| 2004-04-29 | 1841.29 |
| 2004-04-30 | 1824.65 |
| 2004-05-03 | 1824.46 |
| 2004-05-04 | 1829.26 |
| 2004-05-05 | 1852.21 |
| 2004-05-06 | 1808.47 |
| 2004-05-07 | 1797.18 |
| 2004-05-10 | 1738.44 |
| 2004-05-11 | 1780.07 |
| 2004-05-12 | 1762.92 |
| 2004-05-13 | 1741.21 |
| 2004-05-14 | 1726.00 |
| 2004-05-17 | 1718.08 |
| 2004-05-18 | 1727.78 |
| 2004-05-19 | 1757.93 |
| 2004-05-20 | 1742.30 |
| 2004-05-21 | 1757.93 |
| 2004-05-24 | 1777.29 |
| 2004-05-25 | 1735.61 |
| 2004-05-26 | 1732.57 |
| 2004-05-27 | 1762.86 |
| 2004-05-28 | 1774.16 |
| 2004-05-31 | . |
| 2004-06-01 | 1784.29 |
| 2004-06-02 | 1807.64 |
| 2004-06-03 | 1809.71 |
| 2004-06-04 | 1818.97 |
| 2004-06-07 | 1846.14 |
| 2004-06-08 | 1837.21 |
| 2004-06-09 | 1798.26 |
| 2004-06-10 | 1797.49 |
| 2004-06-11 | . |
| 2004-06-14 | 1778.61 |
| 2004-06-15 | 1775.90 |
| 2004-06-16 | 1744.30 |
| 2004-06-17 | 1764.85 |
| 2004-06-18 | 1793.06 |
| 2004-06-21 | 1815.65 |
| 2004-06-22 | 1818.30 |
| 2004-06-23 | 1831.80 |
| 2004-06-24 | 1874.67 |
| 2004-06-25 | 1868.52 |
| 2004-06-28 | 1872.10 |
| 2004-06-29 | 1864.26 |
| 2004-06-30 | 1871.62 |
| 2004-07-01 | 1857.24 |
| 2004-07-02 | 1856.03 |
| 2004-07-05 | . |
| 2004-07-06 | 1853.16 |
| 2004-07-07 | 1866.45 |
| 2004-07-08 | 1893.50 |
| 2004-07-09 | 1859.84 |
| 2004-07-12 | 1852.60 |
| 2004-07-13 | 1829.77 |
| 2004-07-14 | 1835.02 |
| 2004-07-15 | 1828.05 |
| 2004-07-16 | 1846.28 |
| 2004-07-19 | 1814.40 |
| 2004-07-20 | 1832.79 |
| 2004-07-21 | 1825.62 |
| 2004-07-22 | 1804.34 |
| 2004-07-23 | 1774.29 |
| 2004-07-26 | 1806.06 |
| 2004-07-27 | 1847.72 |
| 2004-07-28 | 1845.60 |
| 2004-07-29 | 1870.49 |
| 2004-07-30 | 1898.85 |
| 2004-08-02 | 1895.55 |
| 2004-08-03 | 1923.68 |
| 2004-08-04 | 1888.50 |
| 2004-08-05 | 1886.54 |
| 2004-08-06 | 1865.35 |
| 2004-08-09 | 1850.42 |
| 2004-08-10 | 1863.94 |
| 2004-08-11 | 1858.88 |
| 2004-08-12 | 1856.08 |
| 2004-08-13 | 1869.41 |
| 2004-08-16 | 1867.64 |
| 2004-08-17 | 1869.32 |
| 2004-08-18 | 1861.85 |
| 2004-08-19 | 1865.25 |
| 2004-08-20 | 1856.33 |
| 2004-08-23 | 1866.58 |
| 2004-08-24 | 1873.26 |
| 2004-08-25 | 1849.87 |
| 2004-08-26 | 1858.69 |
| 2004-08-27 | 1851.41 |
| 2004-08-30 | 1853.11 |
| 2004-08-31 | 1844.96 |
| 2004-09-01 | 1852.48 |
| 2004-09-02 | 1822.72 |
| 2004-09-03 | 1817.06 |
| 2004-09-06 | . |
| 2004-09-07 | 1833.50 |
| 2004-09-08 | 1815.44 |
| 2004-09-09 | 1818.77 |
| 2004-09-10 | 1840.79 |
| 2004-09-13 | 1825.08 |
| 2004-09-14 | 1822.86 |
| 2004-09-15 | 1792.15 |
| 2004-09-16 | 1801.56 |
| 2004-09-17 | 1812.26 |
| 2004-09-20 | 1818.73 |
| 2004-09-21 | 1849.32 |
| 2004-09-22 | 1836.62 |
| 2004-09-23 | 1841.03 |
| 2004-09-24 | 1832.73 |
| 2004-09-27 | 1828.89 |
| 2004-09-28 | 1842.36 |
| 2004-09-29 | 1878.48 |
| 2004-09-30 | 1883.55 |
| 2004-10-01 | 1926.76 |
| 2004-10-04 | 1912.13 |
| 2004-10-05 | 1896.18 |
| 2004-10-06 | 1914.11 |
| 2004-10-07 | 1901.18 |
| 2004-10-08 | 1931.39 |
| 2004-10-11 | 1949.86 |
| 2004-10-12 | 1917.61 |
| 2004-10-13 | 1924.51 |
| 2004-10-14 | 1919.48 |
| 2004-10-15 | 1925.69 |
| 2004-10-18 | 1928.55 |
| 2004-10-19 | 1962.55 |
| 2004-10-20 | 1925.11 |
| 2004-10-21 | 1941.34 |
| 2004-10-22 | 1985.61 |
| 2004-10-25 | 1977.30 |
| 2004-10-26 | 1966.27 |
| 2004-10-27 | 1960.93 |
| 2004-10-28 | 1929.00 |
| 2004-10-29 | 1955.37 |
| 2004-11-01 | 1974.12 |
| 2004-11-02 | 1972.55 |
| 2004-11-03 | 1983.76 |
| 2004-11-04 | 1996.04 |
| 2004-11-05 | 1988.01 |
| 2004-11-08 | 1984.25 |
| 2004-11-09 | 1985.66 |
| 2004-11-10 | 2030.70 |
| 2004-11-11 | 2041.86 |
| 2004-11-12 | 2054.80 |
| 2004-11-15 | 2055.82 |
| 2004-11-16 | 2043.61 |
| 2004-11-17 | 2074.49 |
| 2004-11-18 | 2062.05 |
| 2004-11-19 | 2068.38 |
| 2004-11-22 | 2055.85 |
| 2004-11-23 | 2076.43 |
| 2004-11-24 | 2101.13 |
| 2004-11-25 | . |
| 2004-11-26 | 2165.73 |
| 2004-11-29 | 2190.22 |
| 2004-11-30 | 2193.13 |
| 2004-12-01 | 2176.70 |
| 2004-12-02 | 2149.23 |
| 2004-12-03 | 2143.07 |
| 2004-12-06 | 2152.05 |
| 2004-12-07 | 2163.51 |
| 2004-12-08 | 2096.49 |
| 2004-12-09 | 2103.53 |
| 2004-12-10 | 2120.03 |
| 2004-12-13 | 2104.61 |
| 2004-12-14 | 2109.51 |
| 2004-12-15 | 2105.65 |
| 2004-12-16 | 2083.96 |
| 2004-12-17 | 2079.53 |
| 2004-12-20 | 2128.91 |
| 2004-12-21 | 2137.29 |
| 2004-12-22 | 2146.23 |
| 2004-12-23 | 2154.39 |
| 2004-12-24 | . |
| 2004-12-27 | 2174.87 |
| 2004-12-28 | 2139.92 |
| 2004-12-29 | 2122.03 |
| 2004-12-30 | 2143.91 |
| 2004-12-31 | 2138.01 |
| 2005-01-03 | 2122.63 |
| 2005-01-04 | 2102.88 |
| 2005-01-05 | 2082.38 |
| 2005-01-06 | 2065.99 |
| 2005-01-07 | 2028.65 |
| 2005-01-10 | 2045.30 |
| 2005-01-11 | 2064.36 |
| 2005-01-12 | 2062.65 |
| 2005-01-13 | 2059.22 |
| 2005-01-14 | 2065.10 |
| 2005-01-17 | . |
| 2005-01-18 | 2072.65 |
| 2005-01-19 | 2071.20 |
| 2005-01-20 | 2021.26 |
| 2005-01-21 | 2040.85 |
| 2005-01-24 | 2040.77 |
| 2005-01-25 | 2004.30 |
| 2005-01-26 | 1995.49 |
| 2005-01-27 | 2009.69 |
#2005-01-28|1978.95
#2005-01-31|2018.90
#2005-02-01|2038.53
#2005-02-02|2060.92
#2005-02-03|2015.61
#2005-02-04|2016.32
#2005-02-07|2045.30
#2005-02-08|2041.62
#2005-02-09|2055.02
#2005-02-10|2052.77
#2005-02-11|2074.81
#2005-02-14|2082.66
#2005-02-15|2100.94
#2005-02-16|2107.62
#2005-02-17|2129.57
#2005-02-18|2158.06
#2005-02-21| .
#2005-02-22|2171.61
#2005-02-23|2144.01
#2005-02-24|2143.45
#2005-02-25|2150.70
#2005-02-28|2162.71
#2005-03-01|2164.14
#2005-03-02|2165.60
#2005-03-03|2213.05
#2005-03-04|2271.09
#2005-03-07|2250.67
#2005-03-08|2222.32
#2005-03-09|2218.03
#2005-03-10|2213.06
#2005-03-11|2236.64
#2005-03-14|2197.59
#2005-03-15|2199.65
#2005-03-16|2198.06
#2005-03-17|2188.59
#2005-03-18|2185.07
#2005-03-21|2153.58
#2005-03-22|2130.43
#2005-03-23|2076.91
#2005-03-24|2083.87
#2005-03-25| .
#2005-03-28|2069.24
#2005-03-29|2065.52
#2005-03-30|2072.58
#2005-03-31|2090.67
#2005-04-01|2028.13
#2005-04-04|1978.42
#2005-04-05|1985.46
#2005-04-06|2013.03
#2005-04-07|2035.11
#2005-04-08|2045.57
#2005-04-11|2039.97
#2005-04-12|2010.81
#2005-04-13|2028.70
#2005-04-14|1982.60
#2005-04-15|1961.03
#2005-04-18|1935.47
#2005-04-19|1938.21
#2005-04-20|1954.15
#2005-04-21|1917.84
#2005-04-22|1932.09
#2005-04-25|1911.51
#2005-04-26|1933.43
#2005-04-27|1913.14
#2005-04-28|1904.76
#2005-04-29|1894.00
#2005-05-02|1905.61
#2005-05-03|1891.41
#2005-05-04|1871.56
#2005-05-05|1869.32
#2005-05-06|1899.82
#2005-05-09|1907.51
#2005-05-10|1887.97
#2005-05-11|1870.18
#2005-05-12|1854.01
#2005-05-13|1846.77
#2005-05-16|1850.15
#2005-05-17|1862.60
#2005-05-18|1904.46
#2005-05-19|1912.57
#2005-05-20|1875.14
#2005-05-23|1897.98
#2005-05-24|1888.65
#2005-05-25|1884.18
#2005-05-26|1878.86
#2005-05-27|1903.50
#2005-05-30| .
#2005-05-31|1873.47
#2005-06-01|1900.40
#2005-06-02|1890.18
#2005-06-03|1888.91
#2005-06-06|1886.88
#2005-06-07|1904.40
#2005-06-08|1893.28
#2005-06-09|1849.51
#2005-06-10|1853.00
#2005-06-13|1845.57
#2005-06-14|1882.95
#2005-06-15|1880.31
#2005-06-16|1885.57
#2005-06-17|1922.67
#2005-06-20|1896.32
#2005-06-21|1885.88
#2005-06-22|1895.26
#2005-06-23|1860.52
#2005-06-24|1866.16
#2005-06-27|1836.89
#2005-06-28|1842.06
#2005-06-29|1849.06
#2005-06-30|1837.68
#2005-07-01|1844.74
#2005-07-04| .
#2005-07-05|1832.53
#2005-07-06|1835.11
#2005-07-07|1806.30
#2005-07-08|1809.07
#2005-07-11|1830.81
#2005-07-12|1841.29
#2005-07-13|1808.84
#2005-07-14|1790.10
#2005-07-15|1818.21
#2005-07-18|1802.59
#2005-07-19|1844.12
#2005-07-20|1854.37
#2005-07-21|1878.86
#2005-07-22|1882.55
#2005-07-25|1883.51
#2005-07-26|1852.75
#2005-07-27|1900.98
#2005-07-28|1915.01
#2005-07-29|1900.30
#2005-08-01|1911.48
#2005-08-02|1918.56
#2005-08-03|1943.70
#2005-08-04|1949.05
#2005-08-05|1951.13
#2005-08-08|1955.30
#2005-08-09|1943.81
#2005-08-10|1988.86
#2005-08-11|1990.44
#2005-08-12|1986.15
#2005-08-15|1971.05
#2005-08-16|1955.54
#2005-08-17|1934.46
#2005-08-18|1917.12
#2005-08-19|1958.24
#2005-08-22|1976.21
#2005-08-23|1969.09
#2005-08-24|1948.20
#2005-08-25|1933.28
#2005-08-26|1931.09
#2005-08-29|1915.93
#2005-08-30|1931.57
#2005-08-31|1972.60
#2005-09-01|1996.28
#2005-09-02|2013.01
#2005-09-05| .
#2005-09-06|2012.60
#2005-09-07|1999.13
#2005-09-08|1991.76
#2005-09-09|1996.04
#2005-09-12|1984.04
#2005-09-13|2014.17
#2005-09-14|2029.31
#2005-09-15|2013.27
#2005-09-16|2041.33
#2005-09-19|2054.13
#2005-09-20|2044.51
#2005-09-21|2034.65
#2005-09-22|1991.07
#2005-09-23|1985.18
#2005-09-26|1997.82
#2005-09-27|1985.44
#2005-09-28|1980.70
#2005-09-29|1979.42
#2005-09-30|1986.86
#2005-10-03|1975.52
#2005-10-04|1980.79
#2005-10-05|1958.08
#2005-10-06|1963.65
#2005-10-07|1938.67
#2005-10-10|1952.74
#2005-10-11|1936.37
#2005-10-12|1924.34
#2005-10-13|1874.00
#2005-10-14|1896.58
#2005-10-17|1883.58
#2005-10-18|1880.67
#2005-10-19|1853.36
#2005-10-20|1839.99
#2005-10-21|1811.58
#2005-10-24|1831.96
#2005-10-25|1871.95
#2005-10-26|1861.55
#2005-10-27|1849.70
#2005-10-28|1855.01
#2005-10-31|1869.69
#2005-11-01|1867.57
#2005-11-02|1881.97
#2005-11-03|1875.30
#2005-11-04|1851.51
#2005-11-07|1835.90
#2005-11-08|1848.09
#2005-11-09|1848.35
#2005-11-10|1853.41
#2005-11-11|1871.45
#2005-11-14|1877.19
#2005-11-15|1855.39
#2005-11-16|1847.24
#2005-11-17|1861.74
#2005-11-18|1850.07
#2005-11-21|1858.67
#2005-11-22|1856.52
#2005-11-23|1869.22
#2005-11-24| .
#2005-11-25|1864.63
#2005-11-28|1873.17
#2005-11-29|1862.24
#2005-11-30|1866.50
#2005-12-01|1886.66
#2005-12-02|1914.10
#2005-12-05|1930.66
#2005-12-06|1933.37
#2005-12-07|1969.78
#2005-12-08|1983.04
#2005-12-09|1981.25
#2005-12-12|1992.55
#2005-12-13|1984.98
#2005-12-14|2007.61
#2005-12-15|1981.21
#2005-12-16|2000.69
#2005-12-19|1995.61
#2005-12-20|1973.86
#2005-12-21|1983.95
#2005-12-22|1990.94
#2005-12-23|2004.15
#2005-12-26| .
#2005-12-27|2008.29
#2005-12-28|2007.06
#2005-12-29|1992.94
#2005-12-30|1979.45
#2006-01-02| .
#2006-01-03|2037.47
#2006-01-04|2069.11
#2006-01-05|2037.14
#2006-01-06|2046.24
#2006-01-09|2029.68
#2006-01-10|2014.69
#2006-01-11|2030.05
#2006-01-12|2028.71
#2006-01-13|2019.65
#2006-01-16| .
#2006-01-17|2010.26
#2006-01-18|2001.24
#2006-01-19|2010.05
#2006-01-20|2016.36
#2006-01-23|2036.80
#2006-01-24|2035.59
#2006-01-25|2038.01
#2006-01-26|2040.73
#2006-01-27|2071.21
#2006-01-30|2059.70
#2006-01-31|2106.91
#2006-02-01|2151.42
#2006-02-02|2129.39
#2006-02-03|2089.34
#2006-02-06|2106.21
#2006-02-07|2079.52
#2006-02-08|2077.45
#2006-02-09|2084.99
#2006-02-10|2071.75
#2006-02-13|2081.48
#2006-02-14|2109.09
#2006-02-15|2149.59
#2006-02-16|2127.10
#2006-02-17|2167.54
#2006-02-20| .
#2006-02-21|2207.31
#2006-02-22|2196.17
#2006-02-23|2207.74
#2006-02-24|2218.71
#2006-02-27|2220.00
#2006-02-28|2198.01
#2006-03-01|2198.46
#2006-03-02|2192.33
#2006-03-03|2212.91
#2006-03-06|2228.83
#2006-03-07|2211.97
#2006-03-08|2316.87
#2006-03-09|2379.68
#2006-03-10|2358.72
#2006-03-13|2386.76
#2006-03-14|2455.89
#2006-03-15|2455.63
#2006-03-16|2501.30
#2006-03-17|2541.03
#2006-03-20|2532.32
#2006-03-21|2535.86
#2006-03-22|2491.84
#2006-03-23|2398.13
#2006-03-24|2423.24
#2006-03-27|2410.01
#2006-03-28|2366.56
#2006-03-29|2375.15
#2006-03-30|2444.09
#2006-03-31|2417.91
#2006-04-03|2422.59
#2006-04-04|2435.33
#2006-04-05|2440.87
#2006-04-06|2434.63
#2006-04-07|2393.96
#2006-04-10|2394.02
#2006-04-11|2381.10
#2006-04-12|2360.53
#2006-04-13|2376.05
#2006-04-14| .
#2006-04-17|2413.79
#2006-04-18|2388.99
#2006-04-19|2469.32
#2006-04-20|2494.41
#2006-04-21|2537.57
#2006-04-24|2548.65
#2006-04-25|2513.08
#2006-04-26|2501.43
#2006-04-27|2482.44
#2006-04-28|2451.88
#2006-05-01|2456.17
#2006-05-02|2480.91
#2006-05-03|2444.85
#2006-05-04|2502.17
#2006-05-05|2527.73
#2006-05-08|2524.31
#2006-05-09|2540.10
#2006-05-10|2541.05
#2006-05-11|2522.11
#2006-05-12|2431.56
#2006-05-15|2363.84
#2006-05-16|2357.80
#2006-05-17|2258.73
#2006-05-18|2212.32
#2006-05-19|2197.44
#2006-05-22|2116.27
#2006-05-23|2207.99
#2006-05-24|2195.45
#2006-05-25|2198.55
#2006-05-26|2250.48
#2006-05-29| .
#2006-05-30|2211.54
#2006-05-31|2219.27
#2006-06-01|2246.90
#2006-06-02|2272.75
#2006-06-05|2277.12
#2006-06-06|2152.02
#2006-06-07|2168.62
#2006-06-08|2080.72
#2006-06-09|2100.90
#2006-06-12|2052.09
#2006-06-13|1976.24
#2006-06-14|1995.87
#2006-06-15|2052.28
#2006-06-16|2048.79
#2006-06-19|2062.23
#2006-06-20|2075.25
#2006-06-21|2095.57
#2006-06-22|2103.63
#2006-06-23|2093.93
#2006-06-26|2076.20
#2006-06-27|2063.26
#2006-06-28|2032.44
#2006-06-29|2112.91
#2006-06-30|2220.48
#2006-07-03|2217.69
#2006-07-04| .
#2006-07-05|2186.57
#2006-07-06|2200.36
#2006-07-07|2235.67
#2006-07-10|2221.34
#2006-07-11|2202.63
#2006-07-12|2251.63
#2006-07-13|2199.86
#2006-07-14|2173.83
#2006-07-17|2135.57
#2006-07-18|2107.63
#2006-07-19|2183.62
#2006-07-20|2240.33
#2006-07-21|2253.01
#2006-07-24|2272.89
#2006-07-25|2276.48
#2006-07-26|2243.04
#2006-07-27|2299.32
#2006-07-28|2287.58
#2006-07-31|2276.19
#2006-08-01|2253.03
#2006-08-02|2284.58
#2006-08-03|2274.94
#2006-08-04|2307.33
#2006-08-07|2262.59
#2006-08-08|2277.18
#2006-08-09|2275.67
#2006-08-10|2248.79
#2006-08-11|2231.87
#2006-08-14|2242.33
#2006-08-15|2256.37
#2006-08-16|2290.37
#2006-08-17|2327.24
#2006-08-18|2318.40
#2006-08-21|2337.97
#2006-08-22|2361.18
#2006-08-23|2365.34
#2006-08-24|2368.99
#2006-08-25|2386.33
#2006-08-28|2396.32
#2006-08-29|2389.24
#2006-08-30|2418.63
#2006-08-31|2381.67
#2006-09-01|2389.87
#2006-09-04| .
#2006-09-05|2428.31
#2006-09-06|2386.14
#2006-09-07|2354.22
#2006-09-08|2358.26
#2006-09-11|2327.43
#2006-09-12|2360.18
#2006-09-13|2383.22
#2006-09-14|2421.49
#2006-09-15|2413.42
#2006-09-18|2426.03
#2006-09-19|2402.98
#2006-09-20|2407.51
#2006-09-21|2421.43
#2006-09-22|2385.01
#2006-09-25|2339.52
#2006-09-26|2346.85
#2006-09-27|2396.63
#2006-09-28|2399.38
#2006-09-29|2398.86
#2006-10-02|2413.16
#2006-10-03|2407.90
#2006-10-04|2360.24
#2006-10-05|2391.71
#2006-10-06|2378.37
#2006-10-09|2395.80
#2006-10-10|2398.12
#2006-10-11|2392.07
#2006-10-12|2420.74
#2006-10-13|2418.06
#2006-10-16|2453.30
#2006-10-17|2438.04
#2006-10-18|2528.40
#2006-10-19|2583.17
#2006-10-20|2583.66
#2006-10-23|2561.99
#2006-10-24|2563.25
#2006-10-25|2579.44
#2006-10-26|2594.73
#2006-10-27|2596.88
#2006-10-30|2599.93
#2006-10-31|2620.77
#2006-11-01|2606.04
#2006-11-02|2551.80
#2006-11-03|2541.10
#2006-11-06|2596.33
#2006-11-07|2613.14
#2006-11-08|2590.31
#2006-11-09|2611.13
#2006-11-10|2614.46
#2006-11-13|2591.49
#2006-11-14|2601.13
#2006-11-15|2625.88
#2006-11-16|2625.60
#2006-11-17|2596.76
#2006-11-20|2587.82
#2006-11-21|2610.21
#2006-11-22|2648.47
#2006-11-23| .
#2006-11-24|2637.27
#2006-11-27|2605.86
#2006-11-28|2592.91
#2006-11-29|2666.06
#2006-11-30|2636.33
#2006-12-01|2641.41
#2006-12-04|2656.66
#2006-12-05|2701.67
#2006-12-06|2703.49
#2006-12-07|2737.78
#2006-12-08|2720.31
#2006-12-11|2717.33
#2006-12-12|2707.62
#2006-12-13|2716.70
#2006-12-14|2726.90
#2006-12-15|2738.91
#2006-12-18|2750.04
#2006-12-19|2740.42
#2006-12-20|2737.78
#2006-12-21|2733.44
#2006-12-22|2729.77
#2006-12-25| .
#2006-12-26|2725.51
#2006-12-27|2753.10
#2006-12-28|2764.11
#2006-12-29|2755.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2753.81
#2007-01-04|2678.78
#2007-01-05|2632.39
#2007-01-08|2637.88
#2007-01-09|2641.02
#2007-01-10|2618.14
#2007-01-11|2657.63
#2007-01-12|2657.17
#2007-01-15| .
#2007-01-16|2756.85
#2007-01-17|2747.47
#2007-01-18|2735.04
#2007-01-19|2759.94
#2007-01-22|2748.08
#2007-01-23|2751.58
#2007-01-24|2784.88
#2007-01-25|2773.90
#2007-01-26|2736.07
#2007-01-29|2780.84
#2007-01-30|2800.57
#2007-01-31|2822.32
#2007-02-01|2853.33
#2007-02-02|2855.98
#2007-02-05|2825.85
#2007-02-06|2832.52
#2007-02-07|2880.33
#2007-02-08|2857.42
#2007-02-09|2849.33
#2007-02-12|2816.09
#2007-02-13|2825.10
#2007-02-14|2898.66
#2007-02-15|2913.48
#2007-02-16|2924.07
#2007-02-19| .
#2007-02-20|2948.92
#2007-02-21|2906.79
#2007-02-22|2922.41
#2007-02-23|2939.90
#2007-02-26|2979.88
#2007-02-27|2891.69
#2007-02-28|2845.65
#2007-03-01|2807.99
#2007-03-02|2834.62
#2007-03-05|2798.80
#2007-03-06|2816.94
#2007-03-07|2865.43
#2007-03-08|2897.60
#2007-03-09|2902.86
#2007-03-12|2914.28
#2007-03-13|2884.56
#2007-03-14|2794.58
#2007-03-15|2875.45
#2007-03-16|2852.37
#2007-03-19|2906.83
#2007-03-20|2900.78
#2007-03-21|2903.33
#2007-03-22|2950.68
#2007-03-23|2919.51
#2007-03-26|2918.28
#2007-03-27|2908.40
#2007-03-28|2852.19
#2007-03-29|2855.35
#2007-03-30|2853.02
#2007-04-02|2867.77
#2007-04-03|2891.47
#2007-04-04|2900.81
#2007-04-05|2896.76
#2007-04-06| .
#2007-04-09|2881.67
#2007-04-10|2900.38
#2007-04-11|2907.07
#2007-04-12|2894.17
#2007-04-13|2885.30
#2007-04-16|2905.97
#2007-04-17|2912.25
#2007-04-18|2888.42
#2007-04-19|2890.09
#2007-04-20|2885.31
#2007-04-23|2850.17
#2007-04-24|2855.01
#2007-04-25|2898.88
#2007-04-26|2937.11
#2007-04-27|2939.18
#2007-04-30|2926.22
#2007-05-01|2915.28
#2007-05-02|2934.68
#2007-05-03|2959.80
#2007-05-04|3000.74
#2007-05-07|3031.20
#2007-05-08|2929.38
#2007-05-09|2931.44
#2007-05-10|2912.16
#2007-05-11|2927.97
#2007-05-14|2929.49
#2007-05-15|2959.07
#2007-05-16|2957.73
#2007-05-17|2939.87
#2007-05-18|2929.94
#2007-05-21|2989.02
#2007-05-22|3007.55
#2007-05-23|3028.81
#2007-05-24|3024.21
#2007-05-25|3028.95
#2007-05-28| .
#2007-05-29|3025.45
#2007-05-30|2998.19
#2007-05-31|3062.10
#2007-06-01|3072.89
#2007-06-04|3089.64
#2007-06-05|3060.73
#2007-06-06|3006.42
#2007-06-07|2959.10
#2007-06-08|2904.61
#2007-06-11|2952.36
#2007-06-12|2917.61
#2007-06-13|2921.53
#2007-06-14|2984.12
#2007-06-15|3051.48
#2007-06-18|3053.76
#2007-06-19|3035.40
#2007-06-20|3051.63
#2007-06-21|3030.35
#2007-06-22|3037.14
#2007-06-25|2992.41
#2007-06-26|3003.20
#2007-06-27|2957.88
#2007-06-28|2991.74
#2007-06-29|2993.66
#2007-07-02|3035.88
#2007-07-03|3015.85
#2007-07-04| .
#2007-07-05|3042.60
#2007-07-06|3086.43
#2007-07-09|3098.19
#2007-07-10|3062.35
#2007-07-11|3068.88
#2007-07-12|3077.27
#2007-07-13|3123.09
#2007-07-16|3098.16
#2007-07-17|3044.63
#2007-07-18|3028.49
#2007-07-19|3043.85
#2007-07-20|3045.42
#2007-07-23|3040.47
#2007-07-24|2993.86
#2007-07-25|2920.44
#2007-07-26|2845.61
#2007-07-27|2773.95
#2007-07-30|2765.64
#2007-07-31|2805.51
#2007-08-01|2702.08
#2007-08-02|2725.73
#2007-08-03|2689.24
#2007-08-06|2647.35
#2007-08-07|2662.47
#2007-08-08|2682.28
#2007-08-09|2628.44
#2007-08-10|2499.42
#2007-08-13|2579.03
#2007-08-14|2588.63
#2007-08-15|2568.15
#2007-08-16|2449.78
#2007-08-17|2520.30
#2007-08-20|2547.49
#2007-08-21|2565.16
#2007-08-22|2647.64
#2007-08-23|2683.96
#2007-08-24|2728.96
#2007-08-27|2727.17
#2007-08-28|2658.06
#2007-08-29|2695.42
#2007-08-30|2721.47
#2007-08-31|2745.00
#2007-09-03| .
#2007-09-04|2729.48
#2007-09-05|2715.89
#2007-09-06|2756.08
#2007-09-07|2728.65
#2007-09-10|2691.23
#2007-09-11|2725.28
#2007-09-12|2729.92
#2007-09-13|2752.57
#2007-09-14|2728.33
#2007-09-17|2693.06
#2007-09-18|2700.93
#2007-09-19|2826.84
#2007-09-20|2844.47
#2007-09-21|2944.54
#2007-09-24|2950.56
#2007-09-25|2875.83
#2007-09-26|2933.63
#2007-09-27|2962.54
#2007-09-28|2974.98
#2007-10-01|2979.35
#2007-10-02|2952.96
#2007-10-03|2933.36
#2007-10-04|2786.86
#2007-10-05|2787.83
#2007-10-08|2766.65
#2007-10-09|2790.77
#2007-10-10|2773.33
#2007-10-11|2830.00
#2007-10-12|2785.60
#2007-10-15|2646.53
#2007-10-16|2634.46
#2007-10-17|2667.48
#2007-10-18|2695.48
#2007-10-19|2657.53
#2007-10-22|2568.21
#2007-10-23|2644.46
#2007-10-24|2652.12
#2007-10-25|2710.83
#2007-10-26|2734.47
#2007-10-29|2779.21
#2007-10-30|2760.77
#2007-10-31|2842.32
#2007-11-01|2794.46
#2007-11-02|2757.00
#2007-11-05|2724.60
#2007-11-06|2772.35
#2007-11-07|2755.35
#2007-11-08|2753.17
#2007-11-09|2675.06
#2007-11-12|2610.44
#2007-11-13|2616.05
#2007-11-14|2631.43
#2007-11-15|2577.96
#2007-11-16|2550.85
#2007-11-19|2446.29
#2007-11-20|2486.03
#2007-11-21|2399.57
#2007-11-22| .
#2007-11-23|2408.93
#2007-11-26|2447.91
#2007-11-27|2427.73
#2007-11-28|2458.27
#2007-11-29|2518.23
#2007-11-30|2563.04
#2007-12-03|2529.82
#2007-12-04|2454.53
#2007-12-05|2503.14
#2007-12-06|2497.77
#2007-12-07|2578.51
#2007-12-10|2584.28
#2007-12-11|2563.36
#2007-12-12|2561.27
#2007-12-13|2451.69
#2007-12-14|2417.28
#2007-12-17|2345.13
#2007-12-18|2352.83
#2007-12-19|2334.49
#2007-12-20|2303.01
#2007-12-21|2351.47
#2007-12-24|2355.18
#2007-12-25| .
#2007-12-26|2371.12
#2007-12-27|2392.55
#2007-12-28|2422.62
#2007-12-31|2409.28
#2008-01-01| .
#2008-01-02|2407.37
#2008-01-03|2397.08
#2008-01-04|2359.92
#2008-01-07|2287.73
#2008-01-08|2341.63
#2008-01-09|2293.40
#2008-01-10|2264.04
#2008-01-11|2280.55
#2008-01-14|2308.64
#2008-01-15|2227.47
#2008-01-16|2182.59
#2008-01-17|2197.90
#2008-01-18|2115.44
#2008-01-21| .
#2008-01-22|2021.14
#2008-01-23|1956.59
#2008-01-24|2111.68
#2008-01-25|2138.11
#2008-01-28|2125.91
#2008-01-29|2190.19
#2008-01-30|2192.32
#2008-01-31|2207.18
#2008-02-01|2288.62
#2008-02-04|2305.64
#2008-02-05|2142.12
#2008-02-06|2151.28
#2008-02-07|2080.14
#2008-02-08|2053.34
#2008-02-11|2048.07
#2008-02-12|2132.89
#2008-02-13|2104.91
#2008-02-14|2129.86
#2008-02-15|2101.45
#2008-02-18| .
#2008-02-19|2176.43
#2008-02-20|2126.16
#2008-02-21|2180.63
#2008-02-22|2145.44
#2008-02-25|2191.07
#2008-02-26|2248.82
#2008-02-27|2288.95
#2008-02-28|2257.69
#2008-02-29|2223.69
#2008-03-03|2189.27
#2008-03-04|2179.95
#2008-03-05|2230.15
#2008-03-06|2228.33
#2008-03-07|2249.59
#2008-03-10|2178.69
#2008-03-11|2205.80
#2008-03-12|2246.48
#2008-03-13|2218.38
#2008-03-14|2224.77
#2008-03-17|2121.73
#2008-03-18|2180.47
#2008-03-19|2168.90
#2008-03-20|2108.70
#2008-03-21| .
#2008-03-24|2105.91
#2008-03-25|2255.40
#2008-03-26|2351.09
#2008-03-27|2289.28
#2008-03-28|2284.77
#2008-03-31|2286.25
#2008-04-01|2385.86
#2008-04-02|2395.70
#2008-04-03|2329.65
#2008-04-04|2331.64
#2008-04-07|2377.23
#2008-04-08|2330.88
#2008-04-09|2335.22
#2008-04-10|2309.58
#2008-04-11|2308.82
#2008-04-14|2278.07
#2008-04-15|2284.58
#2008-04-16|2376.24
#2008-04-17|2378.88
#2008-04-18|2397.34
#2008-04-21|2416.46
#2008-04-22|2412.33
#2008-04-23|2355.24
#2008-04-24|2357.29
#2008-04-25|2408.64
#2008-04-28|2421.56
#2008-04-29|2399.87
#2008-04-30|2392.03
#2008-05-01|2372.57
#2008-05-02|2451.84
#2008-05-05|2468.53
#2008-05-06|2467.06
#2008-05-07|2491.22
#2008-05-08|2496.99
#2008-05-09|2435.04
#2008-05-12|2475.09
#2008-05-13|2484.10
#2008-05-14|2524.99
#2008-05-15|2516.90
#2008-05-16|2563.81
#2008-05-19|2594.30
#2008-05-20|2513.80
#2008-05-21|2524.24
#2008-05-22|2524.32
#2008-05-23|2453.33
#2008-05-26| .
#2008-05-27|2368.07
#2008-05-28|2387.35
#2008-05-29|2382.77
#2008-05-30|2374.79
#2008-06-02|2372.57
#2008-06-03|2409.49
#2008-06-04|2370.24
#2008-06-05|2381.75
#2008-06-06|2372.18
#2008-06-09|2318.28
#2008-06-10|2229.67
#2008-06-11|2169.01
#2008-06-12|2145.67
#2008-06-13|2151.75
#2008-06-16|2166.90
#2008-06-17|2155.42
#2008-06-18|2068.17
#2008-06-19|2037.48
#2008-06-20|2055.39
#2008-06-23|1937.25
#2008-06-24|1935.06
#2008-06-25|1950.27
#2008-06-26|1978.45
#2008-06-27|1979.01
#2008-06-30|1960.05
#2008-07-01|1884.79
#2008-07-02|1871.27
#2008-07-03|1822.12
#2008-07-04| .
#2008-07-07|1827.78
#2008-07-08|1766.13
#2008-07-09|1857.31
#2008-07-10|1862.27
#2008-07-11|1812.63
#2008-07-14|1816.82
#2008-07-15|1779.33
#2008-07-16|1788.94
#2008-07-17|1866.50
#2008-07-18|1875.85
#2008-07-21|1930.28
#2008-07-22|1913.36
#2008-07-23|1908.71
#2008-07-24|1714.63
#2008-07-25|1743.95
#2008-07-28|1742.98
#2008-07-29|1698.62
#2008-07-30|1723.42
#2008-07-31|1730.15
#2008-08-01|1709.22
#2008-08-04|1706.87
#2008-08-05|1777.31
#2008-08-06|1827.26
#2008-08-07|1823.92
#2008-08-08|1885.54
#2008-08-11|1908.05
#2008-08-12|1856.57
#2008-08-13|1805.15
#2008-08-14|1843.96
#2008-08-15|1856.32
#2008-08-18|1840.11
#2008-08-19|1777.80
#2008-08-20|1785.27
#2008-08-21|1807.38
#2008-08-22|1817.29
#2008-08-25|1810.10
#2008-08-26|1784.75
#2008-08-27|1795.15
#2008-08-28|1826.72
#2008-08-29|1817.44
#2008-09-01| .
#2008-09-02|1831.77
#2008-09-03|1824.07
#2008-09-04|1754.01
#2008-09-05|1675.50
#2008-09-08|1752.99
#2008-09-09|1719.65
#2008-09-10|1775.28
#2008-09-11|1775.06
#2008-09-12|1812.73
#2008-09-15|1773.56
#2008-09-16|1718.77
#2008-09-17|1667.40
#2008-09-18|1673.72
#2008-09-19|1820.26
#2008-09-22|1778.05
#2008-09-23|1668.07
#2008-09-24|1653.00
#2008-09-25|1671.91
#2008-09-26|1610.51
#2008-09-29|1531.56
#2008-09-30|1509.81
#2008-10-01|1493.28
#2008-10-02|1476.80
#2008-10-03|1542.24
#2008-10-06|1388.12
#2008-10-07|1390.77
#2008-10-08|1277.13
#2008-10-09|1265.84
#2008-10-10|1168.82
#2008-10-13|1323.79
#2008-10-14|1358.96
#2008-10-15|1249.53
#2008-10-16|1161.34
#2008-10-17|1220.88
#2008-10-20|1240.45
#2008-10-21|1240.75
#2008-10-22|1162.49
#2008-10-23|1189.12
#2008-10-24|1146.30
#2008-10-27|1149.89
#2008-10-28|1189.92
#2008-10-29|1239.00
#2008-10-30|1266.26
#2008-10-31|1320.96
#2008-11-03|1340.80
#2008-11-04|1451.19
#2008-11-05|1481.66
#2008-11-06|1336.36
#2008-11-07|1351.53
#2008-11-10|1401.75
#2008-11-11|1334.43
#2008-11-12|1328.78
#2008-11-13|1285.92
#2008-11-14|1285.62
#2008-11-17|1254.53
#2008-11-18|1216.45
#2008-11-19|1123.40
#2008-11-20|1075.66
#2008-11-21|1036.17
#2008-11-24|1182.85
#2008-11-25|1200.35
#2008-11-26|1211.93
#2008-11-27| .
#2008-11-28|1256.39
#2008-12-01|1141.64
#2008-12-02|1180.14
#2008-12-03|1181.07
#2008-12-04|1183.26
#2008-12-05|1117.19
#2008-12-08|1195.22
#2008-12-09|1229.03
#2008-12-10|1229.95
#2008-12-11|1175.32
#2008-12-12|1145.27
#2008-12-15|1164.55
#2008-12-16|1166.29
#2008-12-17|1172.01
#2008-12-18|1208.84
#2008-12-19|1143.85
#2008-12-22|1128.28
#2008-12-23|1152.01
#2008-12-24|1155.37
#2008-12-25| .
#2008-12-26|1160.85
#2008-12-29|1179.13
#2008-12-30|1196.80
#2008-12-31|1176.59
#2009-01-01| .
#2009-01-02|1241.84
#2009-01-05|1254.04
#2009-01-06|1233.76
#2009-01-07|1241.84
#2009-01-08|1169.94
#2009-01-09|1151.31
#2009-01-12|1143.43
#2009-01-13|1065.74
#2009-01-14|1018.18
#2009-01-15| 994.11
#2009-01-16|1032.88
#2009-01-19| .
#2009-01-20| 954.68
#2009-01-21| 946.63
#2009-01-22| 963.17
#2009-01-23| 923.44
#2009-01-26| 991.90
#2009-01-27| 984.77
#2009-01-28|1035.51
#2009-01-29| 994.78
#2009-01-30| 972.29
#2009-02-02| 940.45
#2009-02-03| 972.66
#2009-02-04|1030.08
#2009-02-05| 993.01
#2009-02-06|1059.70
#2009-02-09|1058.99
#2009-02-10|1010.90
#2009-02-11| 991.23
#2009-02-12| 965.27
#2009-02-13| 983.62
#2009-02-16| .
#2009-02-17| 924.95
#2009-02-18| 897.38
#2009-02-19| 894.17
#2009-02-20| 851.85
#2009-02-23| 834.54
#2009-02-24| 817.93
#2009-02-25| 793.25
#2009-02-26| 800.59
#2009-02-27| 775.35
#2009-03-02| 740.78
#2009-03-03| 701.32
#2009-03-04| 747.64
#2009-03-05| 720.01
#2009-03-06| 707.04
#2009-03-09| 698.26
#2009-03-10| 747.09
#2009-03-11| 767.55
#2009-03-12| 787.38
#2009-03-13| 778.12
#2009-03-16| 798.09
#2009-03-17| 781.19
#2009-03-18| 770.60
#2009-03-19| 813.42
#2009-03-20| 788.70
#2009-03-23| 805.65
#2009-03-24| 791.05
#2009-03-25| 789.13
#2009-03-26| 763.10
#2009-03-27| 731.76
#2009-03-30| 695.22
#2009-03-31| 698.65
#2009-04-01| 702.45
#2009-04-02| 768.65
#2009-04-03| 798.73
#2009-04-06| 811.21
#2009-04-07| 804.44
#2009-04-08| 797.30
#2009-04-09| 835.99
#2009-04-10| .
#2009-04-13| 843.12
#2009-04-14| 876.11
#2009-04-15| 861.97
#2009-04-16| 895.66
#2009-04-17| 888.90
#2009-04-20| 828.03
#2009-04-21| 826.62
#2009-04-22| 899.88
#2009-04-23| 914.94
#2009-04-24| 999.26
#2009-04-27| 996.36
#2009-04-28| 968.37
#2009-04-29|1020.44
#2009-04-30|1012.80
#2009-05-01|1012.08
#2009-05-04|1115.33
#2009-05-05|1103.43
#2009-05-06|1146.19
#2009-05-07|1136.31
#2009-05-08|1198.80
#2009-05-11|1166.36
#2009-05-12|1119.90
#2009-05-13|1050.33
#2009-05-14|1053.64
#2009-05-15|1081.84
#2009-05-18|1078.96
#2009-05-19|1118.49
#2009-05-20|1171.46
#2009-05-21|1168.53
#2009-05-22|1129.18
#2009-05-25| .
#2009-05-26|1119.17
#2009-05-27|1118.82
#2009-05-28|1123.73
#2009-05-29|1148.46
#2009-06-01|1203.49
#2009-06-02|1218.86
#2009-06-03|1176.91
#2009-06-04|1152.53
#2009-06-05|1136.05
#2009-06-08|1102.73
#2009-06-09|1122.34
#2009-06-10|1149.11
#2009-06-11|1173.24
#2009-06-12|1149.79
#2009-06-15|1092.26
#2009-06-16|1088.87
#2009-06-17|1025.09
#2009-06-18|1008.14
#2009-06-19|1007.35
#2009-06-22| 981.53
#2009-06-23| 990.37
#2009-06-24|1042.33
#2009-06-25|1027.83
#2009-06-26|1056.74
#2009-06-29|1067.84
#2009-06-30|1041.52
#2009-07-01|1092.31
#2009-07-02|1051.77
#2009-07-03| .
#2009-07-06| 998.94
#2009-07-07|1007.64
#2009-07-08| 975.25
#2009-07-09| 977.24
#2009-07-10| 966.03
#2009-07-13| 998.42
#2009-07-14|1020.26
#2009-07-15|1087.07
#2009-07-16|1090.44
#2009-07-17|1078.14
#2009-07-20|1110.81
#2009-07-21|1145.97
#2009-07-22|1162.03
#2009-07-23|1184.70
#2009-07-24|1192.49
#2009-07-27|1208.71
#2009-07-28|1185.53
#2009-07-29|1163.69
#2009-07-30|1229.57
#2009-07-31|1222.00
#2009-08-03|1300.55
#2009-08-04|1281.39
#2009-08-05|1305.02
#2009-08-06|1292.65
#2009-08-07|1295.47
#2009-08-10|1260.28
#2009-08-11|1234.33
#2009-08-12|1254.72
#2009-08-13|1286.24
#2009-08-14|1315.07
#2009-08-17|1265.03
#2009-08-18|1273.67
#2009-08-19|1288.38
#2009-08-20|1319.37
#2009-08-21|1357.52
#2009-08-24|1386.92
#2009-08-25|1382.98
#2009-08-26|1353.34
#2009-08-27|1361.36
#2009-08-28|1390.66
#2009-08-31|1359.16
#2009-09-01|1341.29
#2009-09-02|1287.83
#2009-09-03|1294.90
#2009-09-04|1329.04
#2009-09-07| .
#2009-09-08|1437.50
#2009-09-09|1448.53
#2009-09-10|1437.24
#2009-09-11|1448.47
#2009-09-14|1430.11
#2009-09-15|1427.80
#2009-09-16|1456.63
#2009-09-17|1459.50
#2009-09-18|1457.73
#2009-09-21|1420.12
#2009-09-22|1437.16
#2009-09-23|1422.30
#2009-09-24|1380.84
#2009-09-25|1346.66
#2009-09-28|1397.20
#2009-09-29|1350.35
#2009-09-30|1344.03
#2009-10-01|1289.08
#2009-10-02|1273.77
#2009-10-05|1280.14
#2009-10-06|1341.13
#2009-10-07|1320.51
#2009-10-08|1355.22
#2009-10-09|1354.46
#2009-10-12|1367.90
#2009-10-13|1365.28
#2009-10-14|1402.19
#2009-10-15|1410.66
#2009-10-16|1410.31
#2009-10-19|1436.02
#2009-10-20|1427.72
#2009-10-21|1430.51
#2009-10-22|1406.65
#2009-10-23|1418.51
#2009-10-26|1379.24
#2009-10-27|1330.76
#2009-10-28|1279.67
#2009-10-29|1358.00
#2009-10-30|1335.36
#2009-11-02|1338.24
#2009-11-03|1301.43
#2009-11-04|1344.78
#2009-11-05|1359.11
#2009-11-06|1350.63
#2009-11-09|1392.10
#2009-11-10|1386.39
#2009-11-11|1412.98
#2009-11-12|1397.37
#2009-11-13|1406.09
#2009-11-16|1463.27
#2009-11-17|1428.36
#2009-11-18|1466.34
#2009-11-19|1419.62
#2009-11-20|1421.53
#2009-11-23|1473.04
#2009-11-24|1446.91
#2009-11-25|1447.14
#2009-11-26| .
#2009-11-27|1417.21
#2009-11-30|1392.32
#2009-12-01|1446.89
#2009-12-02|1452.49
#2009-12-03|1432.91
#2009-12-04|1411.52
#2009-12-07|1405.03
#2009-12-08|1371.03
#2009-12-09|1357.35
#2009-12-10|1366.96
#2009-12-11|1375.63
#2009-12-14|1366.95
#2009-12-15|1346.68
#2009-12-16|1345.87
#2009-12-17|1319.86
#2009-12-18|1294.68
#2009-12-21|1308.77
#2009-12-22|1317.96
#2009-12-23|1324.57
#2009-12-24|1326.83
#2009-12-25| .
#2009-12-28|1343.45
#2009-12-29|1359.84
#2009-12-30|1353.94
#2009-12-31|1358.34
#2010-01-01| .
#2010-01-04|1405.75
#2010-01-05|1420.88
#2010-01-06|1418.02
#2010-01-07|1434.80
#2010-01-08|1449.93
#2010-01-11|1450.11
#2010-01-12|1408.10
#2010-01-13|1414.10
#2010-01-14|1387.75
#2010-01-15|1347.63
#2010-01-18| .
#2010-01-19|1348.98
#2010-01-20|1313.74
#2010-01-21|1307.89
#2010-01-22|1301.48
#2010-01-25|1308.92
#2010-01-26|1287.39
#2010-01-27|1283.81
#2010-01-28|1262.41
#2010-01-29|1269.13
#2010-02-01|1292.80
#2010-02-02|1298.17
#2010-02-03|1270.85
#2010-02-04|1225.34
#2010-02-05|1194.08
#2010-02-08|1188.32
#2010-02-09|1214.47
#2010-02-10|1202.81
#2010-02-11|1205.48
#2010-02-12|1182.32
#2010-02-15| .
#2010-02-16|1231.30
#2010-02-17|1248.91
#2010-02-18|1246.24
#2010-02-19|1228.63
#2010-02-22|1245.48
#2010-02-23|1238.46
#2010-02-24|1256.12
#2010-02-25|1228.93
#2010-02-26|1254.95
#2010-03-01|1267.58
#2010-03-02|1293.76
#2010-03-03|1323.31
#2010-03-04|1313.72
#2010-03-05|1328.35
#2010-03-08|1345.15
#2010-03-09|1342.23
#2010-03-10|1371.58
#2010-03-11|1357.74
#2010-03-12|1411.41
#2010-03-15|1382.30
#2010-03-16|1396.49
#2010-03-17|1380.61
#2010-03-18|1367.28
#2010-03-19|1351.52
#2010-03-22|1371.08
#2010-03-23|1358.90
#2010-03-24|1346.72
#2010-03-25|1387.80
#2010-03-26|1434.80
#2010-03-29|1447.52
#2010-03-30|1426.78
#2010-03-31|1448.60
#2010-04-01|1466.93
#2010-04-02| .
#2010-04-05|1463.57
#2010-04-06|1468.51
#2010-04-07|1457.53
#2010-04-08|1453.11
#2010-04-09|1479.09
#2010-04-12|1502.48
#2010-04-13|1494.73
#2010-04-14|1533.55
#2010-04-15|1539.94
#2010-04-16|1510.53
#2010-04-19|1489.98
#2010-04-20|1535.67
#2010-04-21|1534.27
#2010-04-22|1524.35
#2010-04-23|1563.47
#2010-04-26|1583.08
#2010-04-27|1528.26
#2010-04-28|1499.14
#2010-04-29|1530.12
#2010-04-30|1539.74
#2010-05-03|1531.03
#2010-05-04|1429.76
#2010-05-05|1369.65
#2010-05-06|1325.88
#2010-05-07|1252.69
#2010-05-10|1384.16
#2010-05-11|1352.99
#2010-05-12|1402.64
#2010-05-13|1389.97
#2010-05-14|1340.93
#2010-05-17|1352.45
#2010-05-18|1399.51
#2010-05-19|1323.68
#2010-05-20|1303.93
#2010-05-21|1326.76
#2010-05-24|1303.64
#2010-05-25|1241.67
#2010-05-26|1276.26
#2010-05-27|1316.60
#2010-05-28|1317.45
#2010-05-31| .
#2010-06-01|1311.29
#2010-06-02|1306.19
#2010-06-03|1322.88
#2010-06-04|1287.20
#2010-06-07|1267.26
#2010-06-08|1253.46
#2010-06-09|1293.59
#2010-06-10|1342.47
#2010-06-11|1365.92
#2010-06-14|1435.78
#2010-06-15|1447.32
#2010-06-16|1433.91
#2010-06-17|1425.97
#2010-06-18|1431.13
#2010-06-21|1459.54
#2010-06-22|1449.37
#2010-06-23|1412.97
#2010-06-24|1378.31
#2010-06-25|1375.62
#2010-06-28|1373.05
#2010-06-29|1310.65
#2010-06-30|1317.90
#2010-07-01|1296.19
#2010-07-02|1311.08
#2010-07-05| .
#2010-07-06|1343.40
#2010-07-07|1339.77
#2010-07-08|1375.62
#2010-07-09|1397.71
#2010-07-12|1378.82
#2010-07-13|1423.97
#2010-07-14|1424.71
#2010-07-15|1410.28
#2010-07-16|1396.94
#2010-07-19|1403.11
#2010-07-20|1398.99
#2010-07-21|1417.89
#2010-07-22|1424.66
#2010-07-23|1428.26
#2010-07-26|1455.31
#2010-07-27|1488.20
#2010-07-28|1486.52
#2010-07-29|1491.73
#2010-07-30|1477.34
#2010-08-02|1537.16
#2010-08-03|1556.57
#2010-08-04|1545.06
#2010-08-05|1550.68
#2010-08-06|1574.71
#2010-08-09|1587.05
#2010-08-10|1538.53
#2010-08-11|1461.60
#2010-08-12|1460.91
#2010-08-13|1466.68
#2010-08-16|1459.68
#2010-08-17|1502.60
#2010-08-18|1499.40
#2010-08-19|1479.37
#2010-08-20|1425.74
#2010-08-23|1423.31
#2010-08-24|1391.51
#2010-08-25|1373.33
#2010-08-26|1401.52
#2010-08-27|1401.18
#2010-08-30|1404.82
#2010-08-31|1404.20
#2010-09-01|1476.44
#2010-09-02|1520.64
#2010-09-03|1527.68
#2010-09-06| .
#2010-09-07|1498.43
#2010-09-08|1520.94
#2010-09-09|1539.56
#2010-09-10|1548.88
#2010-09-13|1595.75
#2010-09-14|1597.34
#2010-09-15|1605.90
#2010-09-16|1616.33
#2010-09-17|1624.02
#2010-09-20|1639.97
#2010-09-21|1653.76
#2010-09-22|1645.57
#2010-09-23|1600.58
#2010-09-24|1662.41
#2010-09-27|1645.07
#2010-09-28|1709.34
#2010-09-29|1717.68
#2010-09-30|1737.29
#2010-10-01|1764.11
#2010-10-04|1730.03
#2010-10-05|1784.34
#2010-10-06|1801.53
#2010-10-07|1813.96
#2010-10-08|1816.28
#2010-10-11|1827.13
#2010-10-12|1803.20
#2010-10-13|1859.48
#2010-10-14|1842.43
#2010-10-15|1805.09
#2010-10-18|1772.73
#2010-10-19|1733.04
#2010-10-20|1781.76
#2010-10-21|1795.44
#2010-10-22|1770.95
#2010-10-25|1819.63
#2010-10-26|1790.70
#2010-10-27|1775.27
#2010-10-28|1728.85
#2010-10-29|1702.11
#2010-11-01|1708.62
#2010-11-02|1728.79
#2010-11-03|1734.38
#2010-11-04|1803.93
#2010-11-05|1767.55
#2010-11-08|1723.74
#2010-11-09|1781.88
#2010-11-10|1729.76
#2010-11-11|1717.48
#2010-11-12|1689.68
#2010-11-15|1693.47
#2010-11-16|1629.84
#2010-11-17|1637.56
#2010-11-18|1679.31
#2010-11-19|1675.43
#2010-11-22|1631.23
#2010-11-23|1581.85
#2010-11-24|1591.15
#2010-11-25| .
#2010-11-26|1589.16
#2010-11-29|1539.37
#2010-11-30|1523.69
#2010-12-01|1585.22
#2010-12-02|1635.75
#2010-12-03|1669.94
#2010-12-06|1657.96
#2010-12-07|1677.83
#2010-12-08|1649.39
#2010-12-09|1637.88
#2010-12-10|1641.77
#2010-12-13|1678.96
#2010-12-14|1668.91
#2010-12-15|1655.29
#2010-12-16|1641.53
#2010-12-17|1626.94
#2010-12-20|1640.29
#2010-12-21|1728.32
#2010-12-22|1754.95
#2010-12-23|1745.19
#2010-12-24| .
#2010-12-27|1765.02
#2010-12-28|1765.16
#2010-12-29|1788.17
#2010-12-30|1788.98
#2010-12-31|1806.96
#2011-01-03|1854.66
#2011-01-04|1823.56
#2011-01-05|1784.22
#2011-01-06|1769.42
#2011-01-07|1789.73
#2011-01-10|1739.07
#2011-01-11|1777.50
#2011-01-12|1860.81
#2011-01-13|1898.25
#2011-01-14|1901.20
#2011-01-17| .
#2011-01-18|1938.37
#2011-01-19|1901.14
#2011-01-20|1877.01
#2011-01-21|1934.77
#2011-01-24|1977.20
#2011-01-25|2014.32
#2011-01-26|2016.62
#2011-01-27|2015.44
#2011-01-28|2007.73
#2011-01-31|2017.13
#2011-02-01|2056.75
#2011-02-02|2011.58
#2011-02-03|1969.65
#2011-02-04|1951.50
#2011-02-07|1966.64
#2011-02-08|1968.66
#2011-02-09|1973.92
#2011-02-10|1952.20
#2011-02-11|1960.98
#2011-02-14|1962.50
#2011-02-15|1955.38
#2011-02-16|1961.40
#2011-02-17|1938.44
#2011-02-18|1952.65
#2011-02-21| .
#2011-02-22|1966.67
#2011-02-23|1917.21
#2011-02-24|1914.21
#2011-02-25|1934.91
#2011-02-28|1930.68
#2011-03-01|1932.43
#2011-03-02|1923.44
#2011-03-03|1984.23
#2011-03-04|1957.74
#2011-03-07|1955.22
#2011-03-08|1942.28
#2011-03-09|1942.09
#2011-03-10|1898.76
#2011-03-11|1870.41
#2011-03-14|1858.49
#2011-03-15|1836.90
#2011-03-16|1805.04
#2011-03-17|1858.79
#2011-03-18|1874.43
#2011-03-21|1920.98
#2011-03-22|1935.91
#2011-03-23|1930.17
#2011-03-24|1960.71
#2011-03-25|1973.80
#2011-03-28|1965.68
#2011-03-29|1975.20
#2011-03-30|1998.33
#2011-03-31|2028.61
#2011-04-01|2073.82
#2011-04-04|2102.76
#2011-04-05|2105.15
#2011-04-06|2127.42
#2011-04-07|2084.96
#2011-04-08|2095.66
#2011-04-11|2093.68
#2011-04-12|2049.97
#2011-04-13|2071.28
#2011-04-14|2052.31
#2011-04-15|2052.70
#2011-04-18|1985.70
#2011-04-19|2022.27
#2011-04-20|2046.45
#2011-04-21|2057.81
#2011-04-22| .
#2011-04-25|2056.33
#2011-04-26|2081.47
#2011-04-27|2066.00
#2011-04-28|2024.90
#2011-04-29|2036.02
#2011-05-02|2041.38
#2011-05-03|1987.82
#2011-05-04|1951.25
#2011-05-05|1909.25
#2011-05-06|1951.89
#2011-05-09|1901.73
#2011-05-10|1936.66
#2011-05-11|1906.58
#2011-05-12|1883.20
#2011-05-13|1892.48
#2011-05-16|1879.14
#2011-05-17|1858.24
#2011-05-18|1865.63
#2011-05-19|1876.46
#2011-05-20|1860.06
#2011-05-23|1810.43
#2011-05-24|1822.62
#2011-05-25|1828.99
#2011-05-26|1810.52
#2011-05-27|1849.29
#2011-05-30| .
#2011-05-31|1876.32
#2011-06-01|1870.61
#2011-06-02|1872.49
#2011-06-03|1834.33
#2011-06-06|1807.55
#2011-06-07|1827.13
#2011-06-08|1783.14
#2011-06-09|1795.00
#2011-06-10|1726.05
#2011-06-13|1711.96
#2011-06-14|1739.40
#2011-06-15|1687.71
#2011-06-16|1651.01
#2011-06-17|1696.41
#2011-06-20|1644.94
#2011-06-21|1705.35
#2011-06-22|1745.17
#2011-06-23|1667.99
#2011-06-24|1669.93
#2011-06-27|1657.73
#2011-06-28|1667.97
#2011-06-29|1726.46
#2011-06-30|1781.41
#2011-07-01|1803.80
#2011-07-04| .
#2011-07-05|1789.36
#2011-07-06|1763.94
#2011-07-07|1795.98
#2011-07-08|1732.71
#2011-07-11|1645.56
#2011-07-12|1609.92
#2011-07-13|1676.78
#2011-07-14|1657.03
#2011-07-15|1626.11
#2011-07-18|1550.95
#2011-07-19|1574.37
#2011-07-20|1585.20
#2011-07-21|1569.47
#2011-07-22|1598.08
#2011-07-25|1583.65
#2011-07-26|1601.23
#2011-07-27|1561.21
#2011-07-28|1525.84
#2011-07-29|1532.94
#2011-08-01|1458.09
#2011-08-02|1390.19
#2011-08-03|1308.27
#2011-08-04|1201.49
#2011-08-05|1184.28
#2011-08-08|1153.28
#2011-08-09|1225.45
#2011-08-10|1200.63
#2011-08-11|1277.77
#2011-08-12|1314.21
#2011-08-15|1350.32
#2011-08-16|1313.70
#2011-08-17|1320.25
#2011-08-18|1207.04
#2011-08-19|1179.75
#2011-08-22|1182.04
#2011-08-23|1179.48
#2011-08-24|1196.00
#2011-08-25|1192.28
#2011-08-26|1182.51
#2011-08-29|1224.05
#2011-08-30|1226.83
#2011-08-31|1292.16
#2011-09-01|1272.32
#2011-09-02|1230.57
#2011-09-05| .
#2011-09-06|1133.84
#2011-09-07|1171.82
#2011-09-08|1188.34
#2011-09-09|1110.97
#2011-09-12|1063.27
#2011-09-13|1084.48
#2011-09-14|1107.00
#2011-09-15|1156.30
#2011-09-16|1181.09
#2011-09-19|1117.76
#2011-09-20|1140.23
#2011-09-21|1107.89
#2011-09-22|1040.68
#2011-09-23|1033.84
#2011-09-26|1031.18
#2011-09-27|1105.75
#2011-09-28|1083.19
#2011-09-29|1102.97
#2011-09-30|1057.53
#2011-10-03|1043.46
#2011-10-04| 993.30
#2011-10-05|1041.75
#2011-10-06|1087.81
#2011-10-07|1081.71
#2011-10-10|1127.18
#2011-10-11|1138.62
#2011-10-12|1187.28
#2011-10-13|1179.48
#2011-10-14|1145.72
#2011-10-17|1083.75
#2011-10-18|1073.14
#2011-10-19|1055.28
#2011-10-20|1039.19
#2011-10-21|1106.35
#2011-10-24|1156.87
#2011-10-25|1156.42
#2011-10-26|1133.84
#2011-10-27|1229.34
#2011-10-28|1231.73
#2011-10-31|1138.89
#2011-11-01|1067.06
#2011-11-02|1096.97
#2011-11-03|1146.33
#2011-11-04|1110.71
#2011-11-07|1106.46
#2011-11-08|1104.86
#2011-11-09|1055.36
#2011-11-10|1043.02
#2011-11-11|1095.77
#2011-11-14|1065.65
#2011-11-15|1039.49
#2011-11-16|1034.45
#2011-11-17|1009.86
#2011-11-18| 981.88
#2011-11-21| 933.13
#2011-11-22| 937.00
#2011-11-23| 918.77
#2011-11-24| .
#2011-11-25| 941.72
#2011-11-28|1012.93
#2011-11-29|1024.07
#2011-11-30|1092.66
#2011-12-01|1082.01
#2011-12-02|1084.16
#2011-12-05|1117.42
#2011-12-06|1110.32
#2011-12-07|1071.67
#2011-12-08|1007.72
#2011-12-09|1026.14
#2011-12-12| 985.00
#2011-12-13| 976.45
#2011-12-14| 932.47
#2011-12-15| 945.18
#2011-12-16| 944.59
#2011-12-19| 932.80
#2011-12-20| 992.18
#2011-12-21| 987.69
#2011-12-22| 999.70
#2011-12-23|1011.01
#2011-12-26| .
#2011-12-27|1010.24
#2011-12-28|1003.38
#2011-12-29|1006.76
#2011-12-30|1029.13
#2012-01-02| .
#2012-01-03|1112.78
#2012-01-04|1095.65
#2012-01-05|1060.03
#2012-01-06|1053.48
#2012-01-09|1046.51
#2012-01-10|1105.69
#2012-01-11|1106.23
#2012-01-12|1126.95
#2012-01-13|1093.39
#2012-01-16| .
#2012-01-17|1188.23
#2012-01-18|1217.65
#2012-01-19|1255.44
#2012-01-20|1260.07
#2012-01-23|1307.31
#2012-01-24|1275.64
#2012-01-25|1271.56
#2012-01-26|1298.91
#2012-01-27|1259.82
#2012-01-30|1227.38
#2012-01-31|1212.78
#2012-02-01|1276.18
#2012-02-02|1283.18
#2012-02-03|1281.53
#2012-02-06|1283.08
#2012-02-07|1275.19
#2012-02-08|1294.28
#2012-02-09|1293.05
#2012-02-10|1254.32
#2012-02-13|1266.95
#2012-02-14|1244.18
#2012-02-15|1249.20
#2012-02-16|1234.21
#2012-02-17|1283.92
#2012-02-20| .
#2012-02-21|1326.09
#2012-02-22|1306.12
#2012-02-23|1294.87
#2012-02-24|1322.69
#2012-02-27|1293.03
#2012-02-28|1296.55
#2012-02-29|1285.69
#2012-03-01|1283.82
#2012-03-02|1287.92
#2012-03-05|1267.78
#2012-03-06|1207.00
#2012-03-07|1226.31
#2012-03-08|1277.36
#2012-03-09|1269.42
#2012-03-12|1263.10
#2012-03-13|1290.89
#2012-03-14|1270.58
#2012-03-15|1278.36
#2012-03-16|1287.47
#2012-03-19|1294.98
#2012-03-20|1269.44
#2012-03-21|1250.28
#2012-03-22|1227.60
#2012-03-23|1231.41
#2012-03-26|1269.25
#2012-03-27|1256.64
#2012-03-28|1239.68
#2012-03-29|1228.07
#2012-03-30|1258.11
#2012-04-02|1225.24
#2012-04-03|1216.91
#2012-04-04|1151.43
#2012-04-05|1141.85
#2012-04-06| .
#2012-04-09|1142.51
#2012-04-10|1076.72
#2012-04-11|1106.99
#2012-04-12|1131.97
#2012-04-13|1102.49
#2012-04-16|1103.25
#2012-04-17|1165.79
#2012-04-18|1133.51
#2012-04-19|1123.31
#2012-04-20|1114.10
#2012-04-23|1076.39
#2012-04-24|1099.69
#2012-04-25|1107.59
#2012-04-26|1129.65
#2012-04-27|1173.21
#2012-04-30|1141.28
#2012-05-01|1140.37
#2012-05-02|1114.60
#2012-05-03|1100.10
#2012-05-04|1050.63
#2012-05-07|1054.98
#2012-05-08|1025.22
#2012-05-09|1030.96
#2012-05-10|1048.24
#2012-05-11|1046.55
#2012-05-14| 996.16
#2012-05-15| 962.90
#2012-05-16| 959.15
#2012-05-17| 956.67
#2012-05-18| 925.39
#2012-05-21| 943.25
#2012-05-22| 987.42
#2012-05-23| 938.51
#2012-05-24| 947.64
#2012-05-25| 928.33
#2012-05-28| .
#2012-05-29| 935.79
#2012-05-30| 907.57
#2012-05-31| 887.58
#2012-06-01| 859.19
#2012-06-04| 854.69
#2012-06-05| 862.81
#2012-06-06| 897.52
#2012-06-07| 920.82
#2012-06-08| 911.79
#2012-06-11| 912.44
#2012-06-12| 908.79
#2012-06-13| 895.79
#2012-06-14| 908.64
#2012-06-15| 952.19
#2012-06-18| 947.97
#2012-06-19| 977.40
#2012-06-20|1000.56
#2012-06-21| 983.71
#2012-06-22| 978.21
#2012-06-25| 929.01
#2012-06-26| 917.14
#2012-06-27| 919.80
#2012-06-28| 903.18
#2012-06-29| 972.48
#2012-07-02| 984.58
#2012-07-03|1004.78
#2012-07-04| .
#2012-07-05| 973.40
#2012-07-06| 951.38
#2012-07-09| 938.58
#2012-07-10| 961.69
#2012-07-11| 950.82
#2012-07-12| 935.19
#2012-07-13| 950.98
#2012-07-16| 955.61
#2012-07-17| 947.88
#2012-07-18| 956.46
#2012-07-19| 980.60
#2012-07-20| 911.04
#2012-07-23| 867.95
#2012-07-24| 859.74
#2012-07-25| 867.96
#2012-07-26| 904.49
#2012-07-27| 929.53
#2012-07-30| 946.83
#2012-07-31| 930.06
#2012-08-01| 910.81
#2012-08-02| 876.54
#2012-08-03| 923.34
#2012-08-06| 945.65
#2012-08-07| 961.19
#2012-08-08| 964.76
#2012-08-09| 978.11
#2012-08-10| 970.44
#2012-08-13| 957.99
#2012-08-14| 955.73
#2012-08-15| 950.33
#2012-08-16| 976.10
#2012-08-17| 980.10
#2012-08-20| 971.17
#2012-08-21|1004.47
#2012-08-22| 987.86
#2012-08-23| 986.81
#2012-08-24| 975.01
#2012-08-27| 983.73
#2012-08-28| 969.82
#2012-08-29| 956.84
#2012-08-30| 940.11
#2012-08-31| 956.00
#2012-09-03| .
#2012-09-04| 949.81
#2012-09-05| 960.03
#2012-09-06| 997.03
#2012-09-07|1032.37
#2012-09-10|1035.59
#2012-09-11|1041.35
#2012-09-12|1054.63
#2012-09-13|1047.02
#2012-09-14|1109.90
#2012-09-17|1109.49
#2012-09-18|1085.60
#2012-09-19|1081.72
#2012-09-20|1061.93
#2012-09-21|1071.59
#2012-09-24|1037.72
#2012-09-25|1050.69
#2012-09-26|1012.70
#2012-09-27|1022.77
#2012-09-28|1002.97
#2012-10-01|1010.57
#2012-10-02| 995.26
#2012-10-03| 981.90
#2012-10-04| 991.31
#2012-10-05|1022.07
#2012-10-08| 997.54
#2012-10-09| 990.84
#2012-10-10| 974.31
#2012-10-11| 989.46
#2012-10-12| 982.45
#2012-10-15| 977.37
#2012-10-16| 993.06
#2012-10-17|1017.60
#2012-10-18|1019.79
#2012-10-19| 995.01
#2012-10-22| 985.17
#2012-10-23| 989.53
#2012-10-24| 994.07
#2012-10-25| 948.01
#2012-10-26| 955.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.87
#2012-11-01| 967.18
#2012-11-02| 976.32
#2012-11-05| 975.97
#2012-11-06| 978.64
#2012-11-07| 962.96
#2012-11-08| 951.17
#2012-11-09| 942.83
#2012-11-12| 932.47
#2012-11-13| 929.62
#2012-11-14| 923.61
#2012-11-15| 923.54
#2012-11-16| 901.92
#2012-11-19| 941.54
#2012-11-20| 935.49
#2012-11-21| 936.02
#2012-11-22| .
#2012-11-23| 982.88
#2012-11-26| 979.68
#2012-11-27| 971.27
#2012-11-28| 960.04
#2012-11-29| 993.96
#2012-11-30|1000.00
#2012-12-03|1018.30
#2012-12-04|1028.08
#2012-12-05|1036.58
#2012-12-06|1030.11
#2012-12-07|1032.13
#2012-12-10|1028.65
#2012-12-11|1043.57
#2012-12-12|1052.17
#2012-12-13|1046.28
#2012-12-14|1045.78
#2012-12-17|1056.54
#2012-12-18|1084.27
#2012-12-19|1075.95
#2012-12-20|1077.08
#2012-12-21|1060.55
#2012-12-24|1062.20
#2012-12-25|1062.20
#2012-12-26|1064.37
#2012-12-27|1055.10
#2012-12-28|1054.05
#2012-12-31|1051.10
#2013-01-01|1051.10
#2013-01-02|1098.82
#2013-01-03|1100.51
#2013-01-04|1109.86
#2013-01-07|1093.88
#2013-01-08|1082.69
#2013-01-09|1073.91
#2013-01-10|1071.12
#2013-01-11|1081.16
#2013-01-14|1076.34
#2013-01-15|1065.37
#2013-01-16|1056.14
#2013-01-17|1103.61
#2013-01-18|1088.46
#2013-01-21|1108.85
#2013-01-22|1112.33
#2013-01-23|1108.72
#2013-01-24|1114.96
#2013-01-25|1126.73
#2013-01-28|1127.50
#2013-01-29|1131.86
#2013-01-30|1123.76
#2013-01-31|1084.00
#2013-02-01|1109.05
#2013-02-04|1056.78
#2013-02-05|1062.38
#2013-02-06|1045.02
#2013-02-07|1035.77
#2013-02-08|1030.02
#2013-02-11|1027.56
#2013-02-12|1031.71
#2013-02-13|1037.11
#2013-02-14|1014.31
#2013-02-15|1004.54
#2013-02-18| 999.98
#2013-02-19|1026.15
#2013-02-20|1024.60
#2013-02-21| 991.84
#2013-02-22| 995.08
#2013-02-25|1014.74
#2013-02-26| 987.22
#2013-02-27|1017.84
#2013-02-28|1016.39
#2013-03-01|1009.99
#2013-03-04|1009.52
#2013-03-05|1030.18
#2013-03-06|1026.11
#2013-03-07|1028.07
#2013-03-08|1023.10
#2013-03-11| .
#2013-03-12|1019.31
#2013-03-13|1018.14
#2013-03-14|1013.67
#2013-03-15|1007.16
#2013-03-18| 977.50
#2013-03-19| 966.81
#2013-03-20| 978.12
#2013-03-21| 966.35
#2013-03-22| 963.10
#2013-03-25| 956.15
#2013-03-26| 944.01
#2013-03-27| 929.93
#2013-03-28| 937.27
#2013-03-29| .
#2013-04-01| 937.71
#2013-04-02| 936.71
#2013-04-03| 929.74
#2013-04-04| 933.04
#2013-04-05| 908.01
#2013-04-08| 889.61
#2013-04-09| 904.52
#2013-04-10| 930.36
#2013-04-11| 932.14
#2013-04-12| 914.80
#2013-04-15| 887.42
#2013-04-16| 883.37
#2013-04-17| 875.25
#2013-04-18| 861.84
#2013-04-19| 868.48
#2013-04-22| 866.09
#2013-04-23| 905.56
#2013-04-24| 903.58
#2013-04-25| 914.04
#2013-04-26| 920.11
#2013-04-29| 924.03
#2013-04-30| 930.72
#2013-05-01| 931.36
#2013-05-02| 925.94
#2013-05-03| 944.30
#2013-05-06| 945.30
#2013-05-07| 964.67
#2013-05-08| 992.95
#2013-05-09| 987.03
#2013-05-10| 990.65
#2013-05-13| 989.60
#2013-05-14| 982.95
#2013-05-15| 980.55
#2013-05-16| 986.68
#2013-05-17| 976.39
#2013-05-20| 986.49
#2013-05-21| 991.57
#2013-05-22| 991.42
#2013-05-23| 967.94
#2013-05-24| 967.26
#2013-05-27| 972.53
#2013-05-28| 971.37
#2013-05-29| 973.41
#2013-05-30| 991.05
#2013-05-31| 964.36
#2013-06-03| 957.15
#2013-06-04| 944.74
#2013-06-05| 921.89
#2013-06-06| 917.67
#2013-06-07| 931.22
#2013-06-10| 931.92
#2013-06-11| 919.34
#2013-06-12| 918.34
#2013-06-13| 923.38
#2013-06-14| 943.69
#2013-06-17| 947.89
#2013-06-18| 945.84
#2013-06-19| 939.88
#2013-06-20| 889.78
#2013-06-21| 887.18
#2013-06-24| 851.97
#2013-06-25| 869.55
#2013-06-26| 877.88
#2013-06-27| 895.80
#2013-06-28| 885.32
#2013-07-01| 893.07
#2013-07-02| 887.56
#2013-07-03| 873.81
#2013-07-04| 890.64
#2013-07-05| 877.59
#2013-07-08| 888.60
#2013-07-09| 904.74
#2013-07-10| 903.04
#2013-07-11| 946.27
#2013-07-12| 938.75
#2013-07-15| 943.02
#2013-07-16| 947.13
#2013-07-17| 950.01
#2013-07-18| 957.01
#2013-07-19| 944.96
#2013-07-22| 948.51
#2013-07-23| 959.32
#2013-07-24| 959.04
#2013-07-25| 948.19
#2013-07-26| 952.47
#2013-07-29| 950.85
#2013-07-30| 961.19
#2013-07-31| 963.69
#2013-08-01| 968.92
#2013-08-02| 974.64
#2013-08-05| 971.90
#2013-08-06|1010.76
#2013-08-07|1013.49
#2013-08-08|1038.90
#2013-08-09|1059.50
#2013-08-12|1054.42
#2013-08-13|1062.65
#2013-08-14|1067.86
#2013-08-15|1057.03
#2013-08-16|1076.50
#2013-08-19|1073.94
#2013-08-20|1063.44
#2013-08-21|1053.63
#2013-08-22|1057.20
#2013-08-23|1067.61
#2013-08-26|1066.29
#2013-08-27|1043.89
#2013-08-28|1031.63
#2013-08-29|1030.67
#2013-08-30|1009.31
#2013-09-02|1027.79
#2013-09-03|1038.71
#2013-09-04|1065.59
#2013-09-05|1066.01
#2013-09-06|1081.35
#2013-09-09|1095.54
#2013-09-10|1148.53
#2013-09-11|1156.49
#2013-09-12|1160.45
#2013-09-13|1164.26
#2013-09-16|1174.46
#2013-09-17|1183.14
#2013-09-18|1186.55
#2013-09-19|1193.99
#2013-09-20|1177.82
#2013-09-23|1171.78
#2013-09-24|1156.79
#2013-09-25|1156.03
#2013-09-26|1158.77
#2013-09-27|1159.60
#2013-09-30|1121.98
#2013-10-01|1128.56
#2013-10-02|1138.50
#2013-10-03|1132.69
#2013-10-04|1122.03
#2013-10-07|1106.30
#2013-10-08|1110.80
#2013-10-09|1105.72
#2013-10-10|1146.06
#2013-10-11|1147.45
#2013-10-14|1150.80
#2013-10-15|1190.08
#2013-10-16|1201.20
#2013-10-17|1215.43
#2013-10-18|1211.09
#2013-10-21|1213.00
#2013-10-22|1199.26
#2013-10-23|1199.35
#2013-10-24|1242.30
#2013-10-25|1227.38
#2013-10-28|1231.31
#2013-10-29|1238.31
#2013-10-30|1259.58
#2013-10-31|1234.34
#2013-11-01|1244.86
#2013-11-04|1262.65
#2013-11-05|1275.29
#2013-11-06|1283.84
#2013-11-07|1298.37
#2013-11-08|1284.29
#2013-11-11|1304.97
#2013-11-12|1270.48
#2013-11-13|1254.84
#2013-11-14|1275.77
#2013-11-15|1280.46
#2013-11-18|1306.62
#2013-11-19|1288.84
#2013-11-20|1284.91
#2013-11-21|1292.68
#2013-11-22|1291.64
#2013-11-25|1300.79
#2013-11-26|1304.57
#2013-11-27|1319.34
#2013-11-28|1317.38
#2013-11-29|1286.23
#2013-12-02|1289.92
#2013-12-03|1246.95
#2013-12-04|1243.27
#2013-12-05|1247.38
#2013-12-06|1249.89
#2013-12-09|1260.70
#2013-12-10|1245.16
#2013-12-11|1245.56
#2013-12-12|1230.20
#2013-12-13|1230.85
#2013-12-16|1252.47
#2013-12-17|1248.13
#2013-12-18|1239.25
#2013-12-19|1267.55
#2013-12-20|1278.26
#2013-12-23|1281.95
#2013-12-24|1278.25
#2013-12-25|1278.25
#2013-12-26|1280.64
#2013-12-27|1320.74
#2013-12-30|1320.92
#2013-12-31|1317.57
#2014-01-01|1317.57
#2014-01-02|1300.11
#2014-01-03|1305.53
#2014-01-06|1308.31
#2014-01-07|1308.32
#2014-01-08|1326.88
#2014-01-09|1323.87
#2014-01-10|1344.08
#2014-01-13|1359.58
#2014-01-14|1358.80
#2014-01-15|1370.07
#2014-01-16|1370.91
#2014-01-17|1366.82
#2014-01-20|1361.16
#2014-01-21|1337.93
#2014-01-22|1358.54
#2014-01-23|1360.21
#2014-01-24|1325.87
#2014-01-27|1288.49
#2014-01-28|1296.40
#2014-01-29|1311.99
#2014-01-30|1260.51
#2014-01-31|1223.23
#2014-02-03|1212.28
#2014-02-04|1208.05
#2014-02-05|1267.23
#2014-02-06|1315.12
#2014-02-07|1334.04
#2014-02-10|1335.06
#2014-02-11|1366.90
#2014-02-12|1363.99
#2014-02-13|1374.90
#2014-02-14|1376.87
#2014-02-17|1385.60
#2014-02-18|1387.64
#2014-02-19|1397.63
#2014-02-20|1383.11
#2014-02-21|1396.55
#2014-02-24|1407.13
#2014-02-25|1425.88
#2014-02-26|1413.00
#2014-02-27|1411.77
#2014-02-28|1429.19
#2014-03-03|1387.74
#2014-03-04|1404.44
#2014-03-05|1434.44
#2014-03-06|1438.19
#2014-03-07|1407.12
#2014-03-10|1390.21
#2014-03-11|1397.13
#2014-03-12|1370.01
#2014-03-13|1335.68
#2014-03-14|1330.80
#2014-03-17|1358.78
#2014-03-18|1371.49
#2014-03-19|1364.90
#2014-03-20|1336.47
#2014-03-21|1341.13
#2014-03-24|1318.81
#2014-03-25|1345.58
#2014-03-26|1362.77
#2014-03-27|1350.63
#2014-03-28|1357.82
#2014-03-31|1373.95
#2014-04-01|1394.23
#2014-04-02|1389.16
#2014-04-03|1381.24
#2014-04-04|1391.01
#2014-04-07|1374.54
#2014-04-08|1378.25
#2014-04-09|1378.48
#2014-04-10|1365.03
#2014-04-11|1339.64
#2014-04-14|1312.42
#2014-04-15|1289.05
#2014-04-16|1317.87
#2014-04-17|1322.25
#2014-04-18|1320.30
#2014-04-21|1319.24
#2014-04-22|1336.47
#2014-04-23|1384.74
#2014-04-24|1363.56
#2014-04-25|1331.33
#2014-04-28|1326.18
#2014-04-29|1389.52
#2014-04-30|1398.67
#2014-05-01|1398.67
#2014-05-02|1414.59
#2014-05-05|1412.11
#2014-05-06|1421.47
#2014-05-07|1422.49
#2014-05-08|1445.14
#2014-05-09|1428.46
#2014-05-12|1445.75
#2014-05-13|1451.25
#2014-05-14|1437.99
#2014-05-15|1406.77
#2014-05-16|1390.20
#2014-05-19|1400.91
#2014-05-20|1413.74
#2014-05-21|1424.09
#2014-05-22|1438.14
#2014-05-23|1450.38
#2014-05-26|1462.78
#2014-05-27|1466.47
#2014-05-28|1459.01
#2014-05-29|1460.94
#2014-05-30|1438.10
#2014-06-02|1444.73
#2014-06-03|1431.04
#2014-06-04|1443.83
#2014-06-05|1460.91
#2014-06-06|1478.00
#2014-06-09|1479.54
#2014-06-10|1468.75
#2014-06-11|1443.41
#2014-06-12|1434.73
#2014-06-13|1423.07
#2014-06-16|1425.69
#2014-06-17|1425.37
#2014-06-18|1453.01
#2014-06-19|1473.08
#2014-06-20|1466.97
#2014-06-23|1459.93
#2014-06-24|1443.74
#2014-06-25|1428.14
#2014-06-26|1427.98
#2014-06-27|1423.22
#2014-06-30|1414.74
#2014-07-01|1424.87
#2014-07-02|1429.71
#2014-07-03|1448.21
#2014-07-04|1426.45
#2014-07-07|1417.46
#2014-07-08|1397.13
#2014-07-09|1403.26
#2014-07-10|1371.60
#2014-07-11|1365.73
#2014-07-14|1403.37
#2014-07-15|1392.71
#2014-07-16|1429.05
#2014-07-17|1404.42
#2014-07-18|1399.39
#2014-07-21|1415.50
#2014-07-22|1400.06
#2014-07-23|1401.87
#2014-07-24|1378.54
#2014-07-25|1377.04
#2014-07-28|1359.94
#2014-07-29|1352.32
#2014-07-30|1346.63
#2014-07-31|1314.09
#2014-08-01|1301.59
#2014-08-04|1315.04
#2014-08-05|1250.85
#2014-08-06|1219.57
#2014-08-07|1206.78
#2014-08-08|1195.92
#2014-08-11|1218.79
#2014-08-12|1210.22
#2014-08-13|1217.47
#2014-08-14|1205.11
#2014-08-15|1207.05
#2014-08-18|1226.16
#2014-08-19|1245.10
#2014-08-20|1237.98
#2014-08-21|1253.96
#2014-08-22|1230.94
#2014-08-25|1239.59
#2014-08-26|1248.50
#2014-08-27|1268.22
#2014-08-28|1240.92
#2014-08-29|1243.04
#2014-09-01|1232.83
#2014-09-02|1241.04
#2014-09-03|1252.94
#2014-09-04|1274.51
#2014-09-05|1279.66
#2014-09-08|1276.84
#2014-09-09|1255.59
#2014-09-10|1224.51
#2014-09-11|1228.02
#2014-09-12|1221.82
#2014-09-15|1213.01
#2014-09-16|1207.34
#2014-09-17|1234.90
#2014-09-18|1236.62
#2014-09-19|1226.91
#2014-09-22|1215.76
#2014-09-23|1196.50
#2014-09-24|1184.72
#2014-09-25|1183.69
#2014-09-26|1175.78
#2014-09-29|1159.16
#2014-09-30|1175.72
#2014-10-01|1152.11
#2014-10-02|1128.70
#2014-10-03|1131.80
#2014-10-06|1154.25
#2014-10-07|1128.85
#2014-10-08|1111.03
#2014-10-09|1105.96
#2014-10-10|1077.62
#2014-10-13|1089.33
#2014-10-14|1109.78
#2014-10-15|1070.31
#2014-10-16|1071.29
#2014-10-17|1124.41
#2014-10-20|1117.83
#2014-10-21|1143.95
#2014-10-22|1142.26
#2014-10-23|1143.01
#2014-10-24|1125.78
#2014-10-27|1116.51
#2014-10-28|1211.45
#2014-10-29|1187.96
#2014-10-30|1194.16
#2014-10-31|1207.46
#2014-11-03|1202.30
#2014-11-04|1201.62
#2014-11-05|1200.85
#2014-11-06|1201.76
#2014-11-07|1182.98
#2014-11-10|1179.08
#2014-11-11|1179.02
#2014-11-12|1160.61
#2014-11-13|1181.29
#2014-11-14|1188.03
#2014-11-17|1195.36
#2014-11-18|1219.75
#2014-11-19|1218.56
#2014-11-20|1223.47
#2014-11-21|1259.54
#2014-11-24|1269.64
#2014-11-25|1276.66
#2014-11-26|1288.76
#2014-11-27|1281.39
#2014-11-28|1274.88
#2014-12-01|1280.04
#2014-12-02|1271.97
#2014-12-03|1279.16
#2014-12-04|1292.09
#2014-12-05|1300.10
#2014-12-08|1282.68
#2014-12-09|1262.58
#2014-12-10|1266.63
#2014-12-11|1267.66
#2014-12-12|1245.95
#2014-12-15|1212.46
#2014-12-16|1261.19
#2014-12-17|1259.04
#2014-12-18|1290.73
#2014-12-19|1280.26
#2014-12-22|1294.64
#2014-12-23|1305.98
#2014-12-24|1307.37
#2014-12-25|1307.37
#2014-12-26|1305.33
#2014-12-29|1303.58
#2014-12-30|1283.69
#2014-12-31|1276.93
#2015-01-01|1276.93
#2015-01-02|1290.77
#2015-01-05|1246.80
#2015-01-06|1244.98
#2015-01-07|1231.61
#2015-01-08|1261.13
#2015-01-09|1261.79
#2015-01-12|1275.46
#2015-01-13|1279.68
#2015-01-14|1260.42
#2015-01-15|1252.27
#2015-01-16|1261.59
#2015-01-19|1288.62
#2015-01-20|1275.92
#2015-01-21|1305.05
#2015-01-22|1308.20
#2015-01-23|1319.67
#2015-01-26|1357.96
#2015-01-27|1333.19
#2015-01-28|1343.29
#2015-01-29|1337.53
#2015-01-30|1351.52
#2015-02-02|1337.09
#2015-02-03|1387.08
#2015-02-04|1362.52
#2015-02-05|1391.88
#2015-02-06|1386.81
#2015-02-09|1371.81
#2015-02-10|1385.86
#2015-02-11|1378.44
#2015-02-12|1412.78
#2015-02-13|1430.08
#2015-02-16|1422.39
#2015-02-17|1418.32
#2015-02-18|1431.71
#2015-02-19|1436.01
#2015-02-20|1447.22
#2015-02-23|1447.06
#2015-02-24|1469.62
#2015-02-25|1458.46
#2015-02-26|1437.90
#2015-02-27|1430.73
#2015-03-02|1434.17
#2015-03-03|1437.42
#2015-03-04|1414.70
#2015-03-05|1441.23
#2015-03-06|1450.35
#2015-03-09|1464.38
#2015-03-10|1438.82
#2015-03-11|1460.81
#2015-03-12|1454.28
#2015-03-13|1442.34
#2015-03-16|1491.21
#2015-03-17|1487.57
#2015-03-18|1492.16
#2015-03-19|1499.74
#2015-03-20|1536.38
#2015-03-23|1554.07
#2015-03-24|1548.50
#2015-03-25|1540.02
#2015-03-26|1508.09
#2015-03-27|1498.76
#2015-03-30|1526.73
#2015-03-31|1498.35
#2015-04-01|1508.49
#2015-04-02|1531.29
#2015-04-03|1546.13
#2015-04-06|1552.53
#2015-04-07|1550.27
#2015-04-08|1547.36
#2015-04-09|1552.52
#2015-04-10|1543.78
#2015-04-13|1531.76
#2015-04-14|1558.05
#2015-04-15|1559.98
#2015-04-16|1565.48
#2015-04-17|1559.19
#2015-04-20|1573.34
#2015-04-21|1584.39
#2015-04-22|1544.30
#2015-04-23|1523.35
#2015-04-24|1547.05
#2015-04-27|1559.65
#2015-04-28|1459.58
#2015-04-29|1417.14
#2015-04-30|1422.45
#2015-05-01|1424.61
#2015-05-04|1427.46
#2015-05-05|1388.51
#2015-05-06|1396.77
#2015-05-07|1399.75
#2015-05-08|1431.85
#2015-05-11|1400.47
#2015-05-12|1367.73
#2015-05-13|1414.26
#2015-05-14|1417.68
#2015-05-15|1448.47
#2015-05-18|1422.94
#2015-05-19|1442.32
#2015-05-20|1465.46
#2015-05-21|1470.51
#2015-05-22|1461.61
#2015-05-25|1438.89
#2015-05-26|1413.19
#2015-05-27|1430.53
#2015-05-28|1423.19
#2015-05-29|1403.89
#2015-06-01|1396.65
#2015-06-02|1420.36
#2015-06-03|1445.05
#2015-06-04|1414.25
#2015-06-05|1380.87
#2015-06-08|1359.70
#2015-06-09|1373.08
#2015-06-10|1401.98
#2015-06-11|1402.07
#2015-06-12|1379.68
#2015-06-15|1359.69
#2015-06-16|1382.74
#2015-06-17|1356.57
#2015-06-18|1391.56
#2015-06-19|1382.53
#2015-06-22|1442.67
#2015-06-23|1423.91
#2015-06-24|1421.24
#2015-06-25|1440.55
#2015-06-26|1442.05
#2015-06-29|1398.48
#2015-06-30|1379.17
#2015-07-01|1380.80
#2015-07-02|1356.04
#2015-07-03|1354.91
#2015-07-06|1319.05
#2015-07-07|1260.13
#2015-07-08|1304.71
#2015-07-09|1338.14
#2015-07-10|1396.17
#2015-07-13|1395.42
#2015-07-14|1402.03
#2015-07-15|1425.32
#2015-07-16|1436.13
#2015-07-17|1423.95
#2015-07-20|1439.51
#2015-07-21|1385.25
#2015-07-22|1354.78
#2015-07-23|1355.47
#2015-07-24|1337.33
#2015-07-27|1349.39
#2015-07-28|1370.82
#2015-07-29|1381.69
#2015-07-30|1365.42
#2015-07-31|1397.31
#2015-08-03|1395.76
#2015-08-04|1405.93
#2015-08-05|1410.43
#2015-08-06|1406.85
#2015-08-07|1402.47
#2015-08-10|1422.18
#2015-08-11|1388.93
#2015-08-12|1353.13
#2015-08-13|1365.68
#2015-08-14|1373.49
#2015-08-17|1365.49
#2015-08-18|1357.02
#2015-08-19|1328.04
#2015-08-20|1316.63
#2015-08-21|1294.34
#2015-08-24|1246.75
#2015-08-25|1254.99
#2015-08-26|1254.70
#2015-08-27|1284.96
#2015-08-28|1296.73
#2015-08-31|1269.89
#2015-09-01|1239.35
#2015-09-02|1236.80
#2015-09-03|1260.93
#2015-09-04|1226.21
#2015-09-07|1240.53
#2015-09-08|1267.92
#2015-09-09|1288.99
#2015-09-10|1279.78
#2015-09-11|1252.54
#2015-09-14|1224.94
#2015-09-15|1224.15
#2015-09-16|1213.10
#2015-09-17|1207.80
#2015-09-18|1185.40
#2015-09-21|1184.25
#2015-09-22|1122.57
#2015-09-23|1136.38
#2015-09-24|1116.96
#2015-09-25|1136.46
#2015-09-28|1103.95
#2015-09-29|1100.16
#2015-09-30|1104.44
#2015-10-01|1114.70
#2015-10-02|1136.42
#2015-10-05|1184.82
#2015-10-06|1209.39
#2015-10-07|1217.99
#2015-10-08|1227.19
#2015-10-09|1265.11
#2015-10-12|1308.69
#2015-10-13|1312.49
#2015-10-14|1324.09
#2015-10-15|1343.21
#2015-10-16|1338.79
#2015-10-19|1350.48
#2015-10-20|1374.66
#2015-10-21|1386.18
#2015-10-22|1393.15
#2015-10-23|1376.87
#2015-10-26|1394.95
#2015-10-27|1356.89
#2015-10-28|1347.37
#2015-10-29|1346.52
#2015-10-30|1365.26
#2015-11-02|1389.44
#2015-11-03|1406.64
#2015-11-04|1391.80
#2015-11-05|1380.67
#2015-11-06|1392.25
#2015-11-09|1389.75
#2015-11-10|1383.43
#2015-11-11|1418.70
#2015-11-12|1399.38
#2015-11-13|1384.91
#2015-11-16|1390.80
#2015-11-17|1409.84
#2015-11-18|1415.12
#2015-11-19|1411.76
#2015-11-20|1397.35
#2015-11-23|1398.23
#2015-11-24|1374.67
#2015-11-25|1370.23
#2015-11-26|1396.34
#2015-11-27|1397.05
#2015-11-30|1407.32
#2015-12-01|1405.23
#2015-12-02|1396.50
#2015-12-03|1382.59
#2015-12-04|1383.60
#2015-12-07|1387.15
#2015-12-08|1358.21
#2015-12-09|1347.32
#2015-12-10|1379.05
#2015-12-11|1338.44
#2015-12-14|1311.62
#2015-12-15|1351.74
#2015-12-16|1364.82
#2015-12-17|1377.71
#2015-12-18|1361.41
#2015-12-21|1350.33
#2015-12-22|1351.51
#2015-12-23|1368.27
#2015-12-24|1378.21
#2015-12-25|1378.21
#2015-12-28|1360.96
#2015-12-29|1371.24
#2015-12-30|1367.96
#2015-12-31|1361.63
#2016-01-01|1361.63
#2016-01-04|1309.94
#2016-01-05|1296.79
#2016-01-06|1300.30
#2016-01-07|1268.09
#2016-01-08|1277.26
#2016-01-11|1300.45
#2016-01-12|1313.11
#2016-01-13|1324.77
#2016-01-14|1221.19
#2016-01-15|1179.34
#2016-01-18|1169.05
#2016-01-19|1192.35
#2016-01-20|1153.37
#2016-01-21|1170.00
#2016-01-22|1196.28
#2016-01-25|1185.02
#2016-01-26|1200.48
#2016-01-27|1205.96
#2016-01-28|1199.72
#2016-01-29|1193.22
#2016-02-01|1206.72
#2016-02-02|1252.02
#2016-02-03|1239.13
#2016-02-04|1200.07
#2016-02-05|1198.75
#2016-02-08|1145.78
#2016-02-09|1145.54
#2016-02-10|1160.48
#2016-02-11|1130.26
#2016-02-12|1152.06
#2016-02-15|1196.28
#2016-02-16|1184.30
#2016-02-17|1245.52
#2016-02-18|1258.66
#2016-02-19|1262.84
#2016-02-22|1283.13
#2016-02-23|1249.30
#2016-02-24|1210.30
#2016-02-25|1227.46
#2016-02-26|1229.38
#2016-02-29|1240.52
#2016-03-01|1266.17
#2016-03-02|1257.61
#2016-03-03|1283.05
#2016-03-04|1298.58
#2016-03-07|1269.96
#2016-03-08|1253.56
#2016-03-09|1254.86
#2016-03-10|1248.88
#2016-03-11|1273.25
#2016-03-14|1315.37
#2016-03-15|1296.42
#2016-03-16|1303.82
#2016-03-17|1352.07
#2016-03-18|1343.42
#2016-03-21|1335.18
#2016-03-22|1325.62
#2016-03-23|1337.60
#2016-03-24|1318.48
#2016-03-25|1318.48
#2016-03-28|1324.57
#2016-03-29|1313.65
#2016-03-30|1356.97
#2016-03-31|1330.55
#2016-04-01|1293.24
#2016-04-04|1297.65
#2016-04-05|1303.73
#2016-04-06|1275.59
#2016-04-07|1249.65
#2016-04-08|1246.81
#2016-04-11|1256.49
#2016-04-12|1246.71
#2016-04-13|1293.49
#2016-04-14|1302.13
#2016-04-15|1290.19
#2016-04-18|1307.12
#2016-04-19|1307.26
#2016-04-20|1318.85
#2016-04-21|1300.53
#2016-04-22|1277.44
#2016-04-25|1254.48
#2016-04-26|1339.87
#2016-04-27|1360.92
#2016-04-28|1393.44
#2016-04-29|1361.35
#2016-05-02|1354.48
#2016-05-03|1328.14
#2016-05-04|1326.84
#2016-05-05|1316.10
#2016-05-06|1314.91
#2016-05-09|1309.47
#2016-05-10|1313.52
#2016-05-11|1331.19
#2016-05-12|1313.23
#2016-05-13|1289.85
#2016-05-16|1303.87
#2016-05-17|1317.13
#2016-05-18|1299.01
#2016-05-19|1286.72
#2016-05-20|1298.10
#2016-05-23|1295.42
#2016-05-24|1311.63
#2016-05-25|1316.29
#2016-05-26|1346.09
#2016-05-27|1341.12
#2016-05-30|1340.69
#2016-05-31|1348.75
#2016-06-01|1343.95
#2016-06-02|1346.04
#2016-06-03|1351.38
#2016-06-06|1373.55
#2016-06-07|1385.83
#2016-06-08|1392.76
#2016-06-09|1378.48
#2016-06-10|1337.89
#2016-06-13|1312.68
#2016-06-14|1274.65
#2016-06-15|1280.00
#2016-06-16|1245.69
#2016-06-17|1289.27
#2016-06-20|1353.01
#2016-06-21|1347.89
#2016-06-22|1354.31
#2016-06-23|1398.80
#2016-06-24|1369.84
#2016-06-27|1197.77
#2016-06-28|1228.90
#2016-06-29|1259.97
#2016-06-30|1272.31
#2016-07-01|1332.79
#2016-07-04|1323.68
#2016-07-05|1278.68
#2016-07-06|1259.89
#2016-07-07|1273.46
#2016-07-08|1301.74
#2016-07-11|1338.78
#2016-07-12|1355.93
#2016-07-13|1364.63
#2016-07-14|1372.32
#2016-07-15|1362.34
#2016-07-18|1373.19
#2016-07-19|1360.13
#2016-07-20|1373.84
#2016-07-21|1369.36
#2016-07-22|1386.84
#2016-07-25|1391.57
#2016-07-26|1430.81
#2016-07-27|1420.21
#2016-07-28|1440.56
#2016-07-29|1457.87
#2016-08-01|1444.72
#2016-08-02|1429.81
#2016-08-03|1421.94
#2016-08-04|1426.52
#2016-08-05|1448.87
#2016-08-08|1459.69
#2016-08-09|1492.34
#2016-08-10|1483.16
#2016-08-11|1492.04
#2016-08-12|1483.87
#2016-08-15|1490.05
#2016-08-16|1473.26
#2016-08-17|1457.98
#2016-08-18|1484.18
#2016-08-19|1468.09
#2016-08-22|1468.50
#2016-08-23|1480.50
#2016-08-24|1478.27
#2016-08-25|1476.56
#2016-08-26|1499.24
#2016-08-29|1470.84
#2016-08-30|1453.67
#2016-08-31|1419.33
#2016-09-01|1434.81
#2016-09-02|1470.54
#2016-09-05|1471.28
#2016-09-06|1481.57
#2016-09-07|1499.05
#2016-09-08|1497.29
#2016-09-09|1457.21
#2016-09-12|1443.81
#2016-09-13|1426.94
#2016-09-14|1431.38
#2016-09-15|1438.53
#2016-09-16|1418.33
#2016-09-19|1449.78
#2016-09-20|1446.72
#2016-09-21|1457.11
#2016-09-22|1503.12
#2016-09-23|1492.26
#2016-09-26|1480.54
#2016-09-27|1479.47
#2016-09-28|1497.12
#2016-09-29|1482.80
#2016-09-30|1497.42
#2016-10-03|1507.56
#2016-10-04|1492.43
#2016-10-05|1500.42
#2016-10-06|1498.36
#2016-10-07|1495.03
#2016-10-10|1514.91
#2016-10-11|1499.58
#2016-10-12|1481.75
#2016-10-13|1465.40
#2016-10-14|1477.11
#2016-10-17|1472.28
#2016-10-18|1493.09
#2016-10-19|1496.22
#2016-10-20|1482.73
#2016-10-21|1479.37
#2016-10-24|1475.21
#2016-10-25|1573.88
#2016-10-26|1581.22
#2016-10-27|1587.85
#2016-10-28|1599.46
#2016-10-31|1585.85
#2016-11-01|1577.27
#2016-11-02|1574.73
#2016-11-03|1584.41
#2016-11-04|1563.28
#2016-11-07|1580.24
#2016-11-08|1584.67
#2016-11-09|1630.23
#2016-11-10|1649.85
#2016-11-11|1596.37
#2016-11-14|1581.26
#2016-11-15|1591.82
#2016-11-16|1568.77
#2016-11-17|1584.42
#2016-11-18|1579.29
#2016-11-21|1597.43
#2016-11-22|1610.38
#2016-11-23|1609.17
#2016-11-24|1622.20
#2016-11-25|1625.40
#2016-11-28|1603.29
#2016-11-29|1604.87
#2016-11-30|1614.38
#2016-12-01|1615.43
#2016-12-02|1619.38
#2016-12-05|1639.04
#2016-12-06|1640.34
#2016-12-07|1687.45
#2016-12-08|1693.53
#2016-12-09|1663.85
#2016-12-12|1681.57
#2016-12-13|1708.49
#2016-12-14|1692.19
#2016-12-15|1678.46
#2016-12-16|1670.77
#2016-12-19|1689.35
#2016-12-20|1688.06
#2016-12-21|1703.95
#2016-12-22|1714.84
#2016-12-23|1727.61
#2016-12-26|1727.61
#2016-12-27|1732.78
#2016-12-28|1734.52
#2016-12-29|1751.61
#2016-12-30|1767.96
#2017-01-02|1778.11
#2017-01-03|1752.93
#2017-01-04|1752.91
#2017-01-05|1776.96
#2017-01-06|1773.10
#2017-01-09|1751.20
#2017-01-10|1761.47
#2017-01-11|1753.63
#2017-01-12|1767.25
#2017-01-13|1792.61
#2017-01-16|1781.59
#2017-01-17|1789.73
#2017-01-18|1804.71
#2017-01-19|1815.42
#2017-01-20|1830.96
#2017-01-23|1836.80
#2017-01-24|1868.19
#2017-01-25|1880.84
#2017-01-26|1849.69
#2017-01-27|1871.67
#2017-01-30|1834.40
#2017-01-31|1714.17
#2017-02-01|1769.70
#2017-02-02|1826.27
#2017-02-03|1762.88
#2017-02-06|1740.83
#2017-02-07|1728.26
#2017-02-08|1727.79
#2017-02-09|1738.84
#2017-02-10|1748.18
#2017-02-13|1760.76
#2017-02-14|1745.70
#2017-02-15|1772.34
#2017-02-16|1794.40
#2017-02-17|1777.89
#2017-02-20|1780.34
#2017-02-21|1775.00
#2017-02-22|1771.48
#2017-02-23|1755.09
#2017-02-24|1731.30
#2017-02-27|1748.20
#2017-02-28|1754.03
#2017-03-01|1787.10
#2017-03-02|1791.92
#2017-03-03|1796.54
#2017-03-06|1785.31
#2017-03-07|1782.67
#2017-03-08|1779.01
#2017-03-09|1771.30
#2017-03-10|1778.26
#2017-03-13|1792.43
#2017-03-14|1800.37
#2017-03-15|1830.73
#2017-03-16|1860.04
#2017-03-17|1870.48
#2017-03-20|1867.76
#2017-03-21|1830.15
#2017-03-22|1821.30
#2017-03-23|1842.50
#2017-03-24|1844.60
#2017-03-27|1832.33
#2017-03-28|1830.62
#2017-03-29|1815.84
#2017-03-30|1786.55
#2017-03-31|1774.11
#2017-04-03|1766.37
#2017-04-04|1784.02
#2017-04-05|1784.63
#2017-04-06|1799.60
#2017-04-07|1808.00
#2017-04-10|1805.57
#2017-04-11|1802.26
#2017-04-12|1798.79
#2017-04-13|1803.88
#2017-04-14|1803.88
#2017-04-17|1810.41
#2017-04-18|1793.03
#2017-04-19|1788.53
#2017-04-20|1824.94
#2017-04-21|1810.46
#2017-04-24|1896.38
#2017-04-25|1993.55
#2017-04-26|1983.87
#2017-04-27|1911.99
#2017-04-28|1893.68
#2017-05-01|1898.55
#2017-05-02|1900.98
#2017-05-03|1878.31
#2017-05-04|1883.65
#2017-05-05|1913.80
#2017-05-08|1887.24
#2017-05-09|1893.08
#2017-05-10|1903.79
#2017-05-11|1894.50
#2017-05-12|1894.48
#2017-05-15|1921.17
#2017-05-16|1940.93
#2017-05-17|1925.62
#2017-05-18|1892.69
#2017-05-19|1936.68
#2017-05-22|1945.56
#2017-05-23|1952.22
#2017-05-24|1970.55
#2017-05-25|1975.66
#2017-05-26|1979.73
#2017-05-29|1974.76
#2017-05-30|1980.33
#2017-05-31|1962.91
#2017-06-01|1973.73
#2017-06-02|1989.47
#2017-06-05|1991.34
#2017-06-06|2004.18
#2017-06-07|2011.99
#2017-06-08|2001.88
#2017-06-09|2024.58
#2017-06-12|2001.67
#2017-06-13|2016.47
#2017-06-14|2003.28
#2017-06-15|1958.79
#2017-06-16|2001.51
#2017-06-19|2043.92
#2017-06-20|2011.02
#2017-06-21|1996.53
#2017-06-22|1970.61
#2017-06-23|1978.12
#2017-06-26|1982.35
#2017-06-27|1979.45
#2017-06-28|2005.95
#2017-06-29|1964.11
#2017-06-30|1976.51
#2017-07-03|2011.78
#2017-07-04|2009.24
#2017-07-05|2020.16
#2017-07-06|2013.05
#2017-07-07|1999.68
#2017-07-10|2009.70
#2017-07-11|2015.80
#2017-07-12|2062.64
#2017-07-13|2067.46
#2017-07-14|2082.69
#2017-07-17|2097.07
#2017-07-18|2086.65
#2017-07-19|2085.07
#2017-07-20|2095.62
#2017-07-21|2077.76
#2017-07-24|2059.91
#2017-07-25|1953.03
#2017-07-26|1978.37
#2017-07-27|2001.28
#2017-07-28|1987.10
#2017-07-31|1950.50
#2017-08-01|1959.35
#2017-08-02|1944.33
#2017-08-03|1950.32
#2017-08-04|1952.45
#2017-08-07|1956.37
#2017-08-08|1959.22
#2017-08-09|1950.43
#2017-08-10|1934.62
#2017-08-11|1943.03
#2017-08-14|1950.08
#2017-08-15|1935.06
#2017-08-16|1953.97
#2017-08-17|1975.82
#2017-08-18|1957.58
#2017-08-21|1961.47
#2017-08-22|1982.35
#2017-08-23|1993.58
#2017-08-24|2001.40
#2017-08-25|2017.42
#2017-08-28|1954.20
#2017-08-29|1926.74
#2017-08-30|1932.14
#2017-08-31|1936.43
#2017-09-01|1952.87
#2017-09-04|1951.41
#2017-09-05|1931.07
#2017-09-06|1938.07
#2017-09-07|1969.90
#2017-09-08|1975.97
#2017-09-11|1999.64
#2017-09-12|2038.24
#2017-09-13|2005.32
#2017-09-14|1967.95
#2017-09-15|1984.34
#2017-09-18|2008.14
#2017-09-19|2006.79
#2017-09-20|2005.03
#2017-09-21|2018.86
#2017-09-22|2032.10
#2017-09-25|2003.33
#2017-09-26|1987.67
#2017-09-27|1994.66
#2017-09-28|2029.39
#2017-09-29|2031.26
#2017-10-02|2035.27
#2017-10-03|2067.77
#2017-10-04|2084.44
#2017-10-05|2084.56
#2017-10-06|2078.50
#2017-10-09|2090.01
#2017-10-10|2092.55
#2017-10-11|2098.99
#2017-10-12|2121.28
#2017-10-13|2119.89
#2017-10-16|2103.34
#2017-10-17|2078.74
#2017-10-18|2117.63
#2017-10-19|2140.21
#2017-10-20|2144.31
#2017-10-23|2179.13
#2017-10-24|2209.30
#2017-10-25|2229.30
#2017-10-26|2196.12
#2017-10-27|2208.80
#2017-10-30|2205.73
#2017-10-31|2197.50
#2017-11-01|2238.44
#2017-11-02|2248.48
#2017-11-03|2239.18
#2017-11-06|2238.49
#2017-11-07|2203.97
#2017-11-08|2226.19
#2017-11-09|2175.19
#2017-11-10|2176.57
#2017-11-13|2171.04
#2017-11-14|2177.37
#2017-11-15|2168.81
#2017-11-16|2183.30
#2017-11-17|2183.97
#2017-11-20|2209.34
#2017-11-21|2209.39
#2017-11-22|2192.99
#2017-11-23|2214.84
#2017-11-24|2229.45
#2017-11-27|2190.21
#2017-11-28|2167.62
#2017-11-29|2185.20
#2017-11-30|2166.52
#2017-12-01|2127.32
#2017-12-04|2137.29
#2017-12-05|2134.67
#2017-12-06|2127.00
#2017-12-07|2120.51
#2017-12-08|2150.74
#2017-12-11|2165.44
#2017-12-12|2154.50
#2017-12-13|2195.76
#2017-12-14|2189.53
#2017-12-15|2186.71
#2017-12-18|2236.41
#2017-12-19|2233.59
#2017-12-20|2246.76
#2017-12-21|2258.45
#2017-12-22|2245.76
#2017-12-25|2245.76
#2017-12-26|2251.64
#2017-12-27|2259.55
#2017-12-28|2258.80
#2017-12-29|2256.52
#2018-01-01|2256.52
#2018-01-02|2277.40
#2018-01-03|2282.48
#2018-01-04|2310.61
#2018-01-05|2310.94
#2018-01-08|2300.95
#2018-01-09|2319.03
#2018-01-10|2312.54
#2018-01-11|2308.01
#2018-01-12|2351.78
#2018-01-15|2399.38
#2018-01-16|2413.25
#2018-01-17|2394.29
#2018-01-18|2412.68
#2018-01-19|2450.78
#2018-01-22|2470.55
#2018-01-23|2447.36
#2018-01-24|2434.14
#2018-01-25|2434.02
#2018-01-26|2453.06
#2018-01-29|2448.71
#2018-01-30|2427.36
#2018-01-31|2407.97
#2018-02-01|2474.29
#2018-02-02|2430.32
#2018-02-05|2412.59
#2018-02-06|2340.99
#2018-02-07|2386.31
#2018-02-08|2295.65
#2018-02-09|2237.20
#2018-02-12|2292.10
#2018-02-13|2312.07
#2018-02-14|2360.23
#2018-02-15|2389.84
#2018-02-16|2442.99
#2018-02-19|2433.65
#2018-02-20|2455.67
#2018-02-21|2483.13
#2018-02-22|2453.06
#2018-02-23|2431.28
#2018-02-26|2452.89
#2018-02-27|2448.87
#2018-02-28|2436.60
#2018-03-01|2395.92
#2018-03-02|2377.38
#2018-03-05|2388.98
#2018-03-06|2445.46
#2018-03-07|2475.97
#2018-03-08|2489.29
#2018-03-09|2498.30
#2018-03-12|2508.02
#2018-03-13|2493.24
#2018-03-14|2500.68
#2018-03-15|2538.33
#2018-03-16|2564.01
#2018-03-19|2550.28
#2018-03-20|2557.23
#2018-03-21|2582.13
#2018-03-22|2547.27
#2018-03-23|2527.39
#2018-03-26|2517.01
#2018-03-27|2530.51
#2018-03-28|2501.52
#2018-03-29|2538.07
#2018-03-30|2538.07
#2018-04-02|2540.34
#2018-04-03|2513.12
#2018-04-04|2478.14
#2018-04-05|2539.42
#2018-04-06|2482.06
#2018-04-09|2484.72
#2018-04-10|2531.29
#2018-04-11|2513.00
#2018-04-12|2529.25
#2018-04-13|2590.87
#2018-04-16|2575.79
#2018-04-17|2609.89
#2018-04-18|2665.34
#2018-04-19|2677.34
#2018-04-20|2660.80
#2018-04-23|2665.28
#2018-04-24|2688.68
#2018-04-25|2626.85
#2018-04-26|2576.13
#2018-04-27|2573.49
#2018-04-30|2570.04
#2018-05-01|2550.37
#2018-05-02|2606.62
#2018-05-03|2563.08
#2018-05-04|2562.59
#2018-05-07|2596.11
#2018-05-08|2600.01
#2018-05-09|2592.91
#2018-05-10|2598.16
#2018-05-11|2655.60
#2018-05-14|2653.87
#2018-05-15|2662.09
#2018-05-16|2666.44
#2018-05-17|2662.06
#2018-05-18|2653.89
#2018-05-21|2677.60
#2018-05-22|2692.81
#2018-05-23|2618.19
#2018-05-24|2608.45
#2018-05-25|2568.30
#2018-05-28|2597.24
#2018-05-29|2545.30
#2018-05-30|2575.44
#2018-05-31|2618.92
#2018-06-01|2664.71
#2018-06-04|2686.09
#2018-06-05|2665.67
#2018-06-06|2726.12
#2018-06-07|2716.43
#2018-06-08|2705.54
#2018-06-11|2700.26
#2018-06-12|2650.79
#2018-06-13|2692.56
#2018-06-14|2653.53
#2018-06-15|2640.03
#2018-06-18|2602.49
#2018-06-19|2550.80
#2018-06-20|2569.69
#2018-06-21|2513.08
#2018-06-22|2519.79
#2018-06-25|2499.00
#2018-06-26|2541.38
#2018-06-27|2539.11
#2018-06-28|2508.31
#2018-06-29|2547.81
#2018-07-02|2499.95
#2018-07-03|2527.80
#2018-07-04|2494.18
#2018-07-05|2518.50
#2018-07-06|2528.24
#2018-07-09|2579.26
#2018-07-10|2575.31
#2018-07-11|2540.21
#2018-07-12|2540.00
#2018-07-13|2507.72
#2018-07-16|2528.77
#2018-07-17|2573.57
#2018-07-18|2538.27
#2018-07-19|2508.05
#2018-07-20|2327.30
#2018-07-23|2293.85
#2018-07-24|2408.10
#2018-07-25|2422.41
#2018-07-26|2440.90
#2018-07-27|2448.37
#2018-07-30|2433.25
#2018-07-31|2412.79
#2018-08-01|2442.59
#2018-08-02|2384.30
#2018-08-03|2407.88
#2018-08-06|2399.32
#2018-08-07|2436.41
#2018-08-08|2459.69
#2018-08-09|2462.65
#2018-08-10|2371.21
#2018-08-13|2363.69
#2018-08-14|2328.98
#2018-08-15|2263.14
#2018-08-16|2320.48
#2018-08-17|2318.77
#2018-08-20|2357.36
#2018-08-21|2411.31
#2018-08-22|2451.83
#2018-08-23|2478.64
#2018-08-24|2488.15
#2018-08-27|2508.04
#2018-08-28|2587.97
#2018-08-29|2599.37
#2018-08-30|2607.94
#2018-08-31|2595.33
#2018-09-03|2597.94
#2018-09-04|2544.58
#2018-09-05|2537.11
#2018-09-06|2514.52
#2018-09-07|2508.35
#2018-09-10|2496.65
#2018-09-11|2504.20
#2018-09-12|2529.94
#2018-09-13|2530.27
#2018-09-14|2563.16
#2018-09-17|2568.87
#2018-09-18|2564.17
#2018-09-19|2609.92
#2018-09-20|2626.73
#2018-09-21|2671.14
#2018-09-24|2690.58
#2018-09-25|2709.05
#2018-09-26|2673.20
#2018-09-27|2696.46
#2018-09-28|2640.59
#2018-10-01|2630.15
#2018-10-02|2615.18
#2018-10-03|2605.60
#2018-10-04|2572.50
#2018-10-05|2531.22
#2018-10-08|2506.98
#2018-10-09|2481.14
#2018-10-10|2367.82
#2018-10-11|2320.22
#2018-10-12|2322.34
#2018-10-15|2319.48
#2018-10-16|2357.51
#2018-10-17|2318.69
#2018-10-18|2268.95
#2018-10-19|2286.67
#2018-10-22|2250.92
#2018-10-23|2137.24
#2018-10-24|2085.02
#2018-10-25|2113.96
#2018-10-26|2116.46
#2018-10-29|2091.24
#2018-10-30|2062.64
#2018-10-31|2142.08
#2018-11-01|2110.37
#2018-11-02|2160.62
#2018-11-05|2133.91
#2018-11-06|2120.44
#2018-11-07|2132.64
#2018-11-08|2139.73
#2018-11-09|2060.30
#2018-11-12|1997.88
#2018-11-13|1987.56
#2018-11-14|1984.84
#2018-11-15|1986.88
#2018-11-16|2005.51
#2018-11-19|1997.85
#2018-11-20|1943.54
#2018-11-21|1974.50
#2018-11-22|1931.65
#2018-11-23|1917.10
#2018-11-26|1911.07
#2018-11-27|1812.72
#2018-11-28|1806.39
#2018-11-29|1826.55
#2018-11-30|1803.75
#2018-12-03|1876.64
#2018-12-04|1817.75
#2018-12-05|1798.14
#2018-12-06|1804.72
#2018-12-07|1726.87
#2018-12-10|1687.26
#2018-12-11|1712.21
#2018-12-12|1793.22
#2018-12-13|1725.22
#2018-12-14|1726.89
#2018-12-17|1704.44
#2018-12-18|1718.72
#2018-12-19|1759.06
#2018-12-20|1681.14
#2018-12-21|1682.25
#2018-12-24|1682.25
#2018-12-25|1682.25
#2018-12-26|1681.36
#2018-12-27|1666.85
#2018-12-28|1676.14
#2018-12-31|1675.70
#2019-01-01|1675.70
#2019-01-02|1671.03
#2019-01-03|1647.10
#2019-01-04|1730.30
#2019-01-07|1753.97
#2019-01-08|1779.55
#2019-01-09|1822.44
#2019-01-10|1835.49
#2019-01-11|1844.07
#2019-01-14|1829.72
#2019-01-15|1851.46
#2019-01-16|1909.70
#2019-01-17|1919.77
#2019-01-18|1939.78
#2019-01-21|1950.00
#2019-01-22|1948.90
#2019-01-23|1932.67
#2019-01-24|1934.55
#2019-01-25|1973.22
#2019-01-28|1952.19
#2019-01-29|1958.22
#2019-01-30|1968.53
#2019-01-31|1932.80
#2019-02-01|1953.88
#2019-02-04|2012.91
#2019-02-05|2056.03
#2019-02-06|2071.49
#2019-02-07|2013.11
#2019-02-08|1943.52
#2019-02-11|1970.66
#2019-02-12|1969.45
#2019-02-13|1982.74
#2019-02-14|1967.13
#2019-02-15|1978.25
#2019-02-18|2001.53
#2019-02-19|1981.84
#2019-02-20|1998.35
#2019-02-21|1948.56
#2019-02-22|1975.77
#2019-02-25|2026.90
#2019-02-26|2053.29
#2019-02-27|2036.58
#2019-02-28|1976.14
#2019-03-01|2045.48
#2019-03-04|2047.02
#2019-03-05|2006.50
#2019-03-06|1998.71
#2019-03-07|1926.66
#2019-03-08|1916.10
#2019-03-11|1935.23
#2019-03-12|1931.87
#2019-03-13|1925.99
#2019-03-14|1957.32
#2019-03-15|1963.33
#2019-03-18|1990.03
#2019-03-19|2017.67
#2019-03-20|1976.92
#2019-03-21|1950.80
#2019-03-22|1850.49
#2019-03-25|1839.58
#2019-03-26|1817.78
#2019-03-27|1834.82
#2019-03-28|1817.49
#2019-03-29|1863.36
#2019-04-01|1948.34
#2019-04-02|1963.72
#2019-04-03|2032.47
#2019-04-04|2032.11
#2019-04-05|2000.15
#2019-04-08|1978.08
#2019-04-09|1945.36
#2019-04-10|1957.91
#2019-04-11|1958.23
#2019-04-12|1984.61
#2019-04-15|1967.01
#2019-04-16|1910.83
#2019-04-17|1880.35
#2019-04-18|1882.54
#2019-04-19|1882.54
#2019-04-22|1884.47
#2019-04-23|1898.95
#2019-04-24|1887.89
#2019-04-25|1915.52
#2019-04-26|1892.90
#2019-04-29|1887.50
#2019-04-30|1838.62
#2019-05-01|1844.12
#2019-05-02|1854.86
#2019-05-03|1854.51
#2019-05-06|1825.86
#2019-05-07|1774.10
#2019-05-08|1773.77
#2019-05-09|1749.36
#2019-05-10|1775.37
#2019-05-13|1712.19
#2019-05-14|1714.19
#2019-05-15|1710.37
#2019-05-16|1726.49
#2019-05-17|1720.90
#2019-05-20|1679.48
#2019-05-21|1703.03
#2019-05-22|1699.66
#2019-05-23|1645.16
#2019-05-24|1660.72
#2019-05-27|1663.99
#2019-05-28|1627.01
#2019-05-29|1598.70
#2019-05-30|1596.40
#2019-05-31|1606.12
#2019-06-03|1620.49
#2019-06-04|1651.36
#2019-06-05|1633.59
#2019-06-06|1602.08
#2019-06-07|1635.03
#2019-06-10|1629.54
#2019-06-11|1685.69
#2019-06-12|1661.97
#2019-06-13|1696.43
#2019-06-14|1661.90
#2019-06-17|1642.57
#2019-06-18|1679.11
#2019-06-19|1704.62
#2019-06-20|1685.57
#2019-06-21|1689.97
#2019-06-24|1670.43
#2019-06-25|1703.14
#2019-06-26|1715.49
#2019-06-27|1710.11
#2019-06-28|1748.76
#2019-07-01|1779.77
#2019-07-02|1737.47
#2019-07-03|1745.85
#2019-07-04|1738.34
#2019-07-05|1736.49
#2019-07-08|1726.44
#2019-07-09|1666.20
#2019-07-10|1657.70
#2019-07-11|1644.17
#2019-07-12|1671.14
#2019-07-15|1677.92
#2019-07-16|1682.89
#2019-07-17|1642.71
#2019-07-18|1607.77
#2019-07-19|1610.01
#2019-07-22|1648.98
#2019-07-23|1775.89
#2019-07-24|1819.34
#2019-07-25|1813.35
#2019-07-26|1792.54
#2019-07-29|1784.00
#2019-07-30|1756.50
#2019-07-31|1749.77
#2019-08-01|1729.27
#2019-08-02|1672.76
#2019-08-05|1653.48
#2019-08-06|1630.94
#2019-08-07|1627.36
#2019-08-08|1671.23
#2019-08-09|1670.15
#2019-08-12|1655.73
#2019-08-13|1675.09
#2019-08-14|1618.90
#2019-08-15|1600.26
#2019-08-16|1641.86
#2019-08-19|1676.92
#2019-08-20|1653.38
#2019-08-21|1682.01
#2019-08-22|1681.05
#2019-08-23|1656.20
#2019-08-26|1653.48
#2019-08-27|1653.83
#2019-08-28|1636.92
#2019-08-29|1697.54
#2019-08-30|1720.82
#2019-09-02|1698.42
#2019-09-03|1686.76
#2019-09-04|1743.85
#2019-09-05|1770.53
#2019-09-06|1799.80
#2019-09-09|1816.80
#2019-09-10|1861.67
#2019-09-11|1852.23
#2019-09-12|1873.80
#2019-09-13|1923.42
#2019-09-16|1915.73
#2019-09-17|1885.67
#2019-09-18|1860.27
#2019-09-19|1866.63
#2019-09-20|1837.27
#2019-09-23|1806.23
#2019-09-24|1791.03
#2019-09-25|1792.53
#2019-09-26|1791.52
#2019-09-27|1850.77
#2019-09-30|1860.00
#2019-10-01|1856.41
#2019-10-02|1823.37
#2019-10-03|1800.90
#2019-10-04|1803.83
#2019-10-07|1842.86
#2019-10-08|1834.37
#2019-10-09|1863.23
#2019-10-10|1909.36
#2019-10-11|1951.36
#2019-10-14|1936.79
#2019-10-15|1952.55
#2019-10-16|1963.41
#2019-10-17|1980.24
#2019-10-18|1996.90
#2019-10-21|2026.16
#2019-10-22|2002.85
#2019-10-23|2007.04
#2019-10-24|2071.70
#2019-10-25|2079.74
#2019-10-28|2110.64
#2019-10-29|2059.67
#2019-10-30|2085.89
#2019-10-31|2033.40
#2019-11-01|2085.67
#2019-11-04|2138.29
#2019-11-05|2132.99
#2019-11-06|2110.22
#2019-11-07|2150.60
#2019-11-08|2143.73
#2019-11-11|2159.20
#2019-11-12|2169.09
#2019-11-13|2152.17
#2019-11-14|2123.60
#2019-11-15|2162.75
#2019-11-18|2142.51
#2019-11-19|2126.42
#2019-11-20|2125.36
#2019-11-21|2105.97
#2019-11-22|2101.60
#2019-11-25|2105.59
#2019-11-26|2102.29
#2019-11-27|2091.13
#2019-11-28|2093.21
#2019-11-29|2083.73
#2019-12-02|2083.65
#2019-12-03|2062.53
#2019-12-04|2093.19
#2019-12-05|2087.87
#2019-12-06|2079.68
#2019-12-09|2102.72
#2019-12-10|2092.37
#2019-12-11|2090.40
#2019-12-12|2102.61
#2019-12-13|2136.34
#2019-12-16|2134.63
#2019-12-17|2134.28
#2019-12-18|2129.45
#2019-12-19|2128.66
#2019-12-20|2151.94
#2019-12-23|2164.27
#2019-12-24|2164.76
#2019-12-25|2164.76
#2019-12-26|2166.42
#2019-12-27|2174.27
#2019-12-30|2176.22
#2019-12-31|2180.39
#2020-01-01|2180.39
#2020-01-02|2190.21
#2020-01-03|2148.86
#2020-01-06|2153.58
#2020-01-07|2136.87
#2020-01-08|2088.42
#2020-01-09|2077.05
#2020-01-10|2082.62
#2020-01-13|2086.09
#2020-01-14|2040.75
#2020-01-15|2006.48
#2020-01-16|2018.77
#2020-01-17|2043.92
#2020-01-20|2071.02
#2020-01-21|2064.82
#2020-01-22|2062.19
#2020-01-23|2021.01
#2020-01-24|2036.66
#2020-01-27|1949.12
#2020-01-28|1967.36
#2020-01-29|1981.46
#2020-01-30|2024.90
#2020-01-31|2001.69
#2020-02-03|1999.20
#2020-02-04|2046.21
#2020-02-05|2119.31
#2020-02-06|2110.84
#2020-02-07|2057.21
#2020-02-10|2077.78
#2020-02-11|2114.80
#2020-02-12|2110.59
#2020-02-13|2078.96
#2020-02-14|2068.03
#2020-02-17|2070.74
#2020-02-18|2016.50
#2020-02-19|2041.19
#2020-02-20|2080.45
#2020-02-21|2079.29
#2020-02-24|1997.23
#2020-02-25|1968.05
#2020-02-26|1993.73
#2020-02-27|1937.96
#2020-02-28|1888.19
#2020-03-02|1916.94
#2020-03-03|1954.75
#2020-03-04|1932.73
#2020-03-05|1903.76
#2020-03-06|1877.32
#2020-03-09|1791.16
#2020-03-10|1763.09
#2020-03-11|1716.79
#2020-03-12|1563.82
#2020-03-13|1543.18
#2020-03-16|1500.97
#2020-03-17|1478.12
#2020-03-18|1389.56
#2020-03-19|1425.55
#2020-03-20|1463.06
#2020-03-23|1358.48
#2020-03-24|1479.10
#2020-03-25|1552.63
#2020-03-26|1588.41
#2020-03-27|1540.29
#2020-03-30|1567.42
#2020-03-31|1660.22
#2020-04-01|1557.68
#2020-04-02|1552.37
#2020-04-03|1555.20
#2020-04-06|1616.19
#2020-04-07|1702.72
#2020-04-08|1698.97
#2020-04-09|1721.58
#2020-04-10|1721.58
#2020-04-13|1715.50
#2020-04-14|1744.39
#2020-04-15|1671.67
#2020-04-16|1639.85
#2020-04-17|1693.12
#2020-04-20|1676.19
#2020-04-21|1642.79
#2020-04-22|1666.52
#2020-04-23|1696.30
#2020-04-24|1658.47
#2020-04-27|1691.38
#2020-04-28|1757.04
#2020-04-29|1804.16
#2020-04-30|1788.27
#2020-05-01|1796.56
#2020-05-04|1734.48
#2020-05-05|1724.54
#2020-05-06|1704.76
#2020-05-07|1733.15
#2020-05-08|1768.89
#2020-05-11|1727.37
#2020-05-12|1733.01
#2020-05-13|1692.81
#2020-05-14|1639.65
#2020-05-15|1639.00
#2020-05-18|1753.34
#2020-05-19|1782.41
#2020-05-20|1807.19
#2020-05-21|1798.64
#2020-05-22|1762.12
#2020-05-25|1762.56
#2020-05-26|1819.00
#2020-05-27|1833.99
#2020-05-28|1855.47
#2020-05-29|1866.32
#2020-06-01|1886.46
#2020-06-02|1909.23
#2020-06-03|1948.41
#2020-06-04|1970.45
#2020-06-05|1991.05
#2020-06-08|1971.60
#2020-06-09|1963.47
#2020-06-10|1916.35
#2020-06-11|1851.61
#2020-06-12|1847.37
#2020-06-15|1853.85
#2020-06-16|1907.99
#2020-06-17|1923.41
#2020-06-18|1911.66
#2020-06-19|1905.24
#2020-06-22|1911.34
#2020-06-23|1929.21
#2020-06-24|1892.85
#2020-06-25|1847.24
#2020-06-26|1831.11
#2020-06-29|1841.05
#2020-06-30|1842.85
#2020-07-01|1848.23
#2020-07-02|1846.96
#2020-07-03|1841.62
#2020-07-06|1880.64
#2020-07-07|1846.77
#2020-07-08|1832.11
#2020-07-09|1791.45
#2020-07-10|1786.07
#2020-07-13|1805.87
#2020-07-14|1812.81
#2020-07-15|1814.30
#2020-07-16|1801.38
#2020-07-17|1825.92
#2020-07-20|1826.40
#2020-07-21|1860.69
#2020-07-22|1884.17
#2020-07-23|1896.26
#2020-07-24|1898.98
#2020-07-27|1925.33
#2020-07-28|1881.50
#2020-07-29|1884.91
#2020-07-30|1836.44
#2020-07-31|1815.18
#2020-08-03|1840.46
#2020-08-04|1842.12
#2020-08-05|1885.17
#2020-08-06|1857.53
#2020-08-07|1843.89
#2020-08-10|1844.17
#2020-08-11|1861.08
#2020-08-12|1884.78
#2020-08-13|1885.63
#2020-08-14|1878.22
#2020-08-17|1919.36
#2020-08-18|1926.48
#2020-08-19|1928.94
#2020-08-20|1906.32
#2020-08-21|1904.42
#2020-08-24|1946.18
#2020-08-25|1979.59
#2020-08-26|2029.85
#2020-08-27|2024.12
#2020-08-28|2025.80
#2020-08-31|2056.27
#2020-09-01|2054.62
#2020-09-02|2070.62
#2020-09-03|2090.23
#2020-09-04|2110.53
#2020-09-07|2127.08
#2020-09-08|2101.16
#2020-09-09|2127.19
#2020-09-10|2133.48
#2020-09-11|2137.54
#2020-09-14|2132.69
#2020-09-15|2131.93
#2020-09-16|2213.04
#2020-09-17|2197.65
#2020-09-18|2221.99
#2020-09-21|2106.86
#2020-09-22|2108.76
#2020-09-23|2117.68
#2020-09-24|2084.50
#2020-09-25|2061.24
#2020-09-28|2138.84
#2020-09-29|2121.71
#2020-09-30|2099.69
#2020-10-01|2119.84
#2020-10-02|2123.04
#2020-10-05|2165.31
#2020-10-06|2165.85
#2020-10-07|2176.79
#2020-10-08|2147.76
#2020-10-09|2187.78
#2020-10-12|2226.43
#2020-10-13|2179.38
#2020-10-14|2192.45
#2020-10-15|2143.08
#2020-10-16|2184.10
#2020-10-19|2203.11
#2020-10-20|2151.14
#2020-10-21|2147.75
#2020-10-22|2119.62
#2020-10-23|2107.53
#2020-10-26|2060.29
#2020-10-27|2021.33
#2020-10-28|1960.85
#2020-10-29|1935.85
#2020-10-30|1962.60
#2020-11-02|1960.80
#2020-11-03|2023.33
#2020-11-04|2038.68
#2020-11-05|2068.75
#2020-11-06|2091.47
#2020-11-09|2141.04
#2020-11-10|2184.60
#2020-11-11|2169.01
#2020-11-12|2139.99
#2020-11-13|2144.53
#2020-11-16|2173.14
#2020-11-17|2186.32
#2020-11-18|2211.88
#2020-11-19|2171.78
#2020-11-20|2185.66
#2020-11-23|2207.14
#2020-11-24|2248.43
#2020-11-25|2240.62
#2020-11-26|2263.64
#2020-11-27|2333.35
#2020-11-30|2281.07
#2020-12-01|2382.67
#2020-12-02|2380.99
#2020-12-03|2364.18
#2020-12-04|2348.58
#2020-12-07|2393.99
#2020-12-08|2423.65
#2020-12-09|2439.70
#2020-12-10|2421.02
#2020-12-11|2422.24
#2020-12-14|2443.68
#2020-12-15|2515.51
#2020-12-16|2559.18
#2020-12-17|2567.51
#2020-12-18|2575.50
#2020-12-21|2502.27
#2020-12-22|2507.03
#2020-12-23|2525.71
#2020-12-24|2525.59
#2020-12-25|2525.59
#2020-12-28|2576.42
#2020-12-29|2598.29
#2020-12-30|2601.07
#2020-12-31|2587.64
#2021-01-01|2587.64
#2021-01-04|2599.82
#2021-01-05|2564.59
#2021-01-06|2565.51
#2021-01-07|2701.77
#2021-01-08|2697.23
#2021-01-11|2655.07
#2021-01-12|2678.87
#2021-01-13|2689.23
#2021-01-14|2625.95
#2021-01-15|2594.80
#2021-01-18|2638.62
#2021-01-19|2622.27
#2021-01-20|2649.84
#2021-01-21|2701.69
#2021-01-22|2681.06
#2021-01-25|2622.73
#2021-01-26|2645.16
#2021-01-27|2562.83
#2021-01-28|2551.22
#2021-01-29|2519.24
#2021-02-01|2506.67
#2021-02-02|2533.99
#2021-02-03|2557.57
#2021-02-04|2559.47
#2021-02-05|2565.77
#2021-02-08|2620.64
#2021-02-09|2613.35
#2021-02-10|2665.66
#2021-02-11|2720.14
#2021-02-12|2728.98
#2021-02-15|2768.39
#2021-02-16|2792.55
#2021-02-17|2715.26
#2021-02-18|2687.06
#2021-02-19|2716.76
#2021-02-22|2678.44
#2021-02-23|2656.03
#2021-02-24|2737.78
#2021-02-25|2774.08
#2021-02-26|2690.82
#2021-03-01|2723.21
#2021-03-02|2732.69
#2021-03-03|2785.70
#2021-03-04|2724.87
#2021-03-05|2672.60
#2021-03-08|2750.42
#2021-03-09|2746.01
#2021-03-10|2711.28
#2021-03-11|2739.41
#2021-03-12|2720.79
#2021-03-15|2672.08
#2021-03-16|2644.32
#2021-03-17|2626.86
#2021-03-18|2705.83
#2021-03-19|2697.79
#2021-03-22|2660.17
#2021-03-23|2647.73
#2021-03-24|2650.81
#2021-03-25|2651.63
#2021-03-26|2703.93
#2021-03-29|2686.45
#2021-03-30|2701.57
#2021-03-31|2562.83
#2021-04-01|2598.18
#2021-04-02|2598.18
#2021-04-05|2606.37
#2021-04-06|2635.64
#2021-04-07|2650.90
#2021-04-08|2657.74
#2021-04-09|2676.70
#2021-04-12|2640.48
#2021-04-13|2642.19
#2021-04-14|2636.03
#2021-04-15|2721.50
#2021-04-16|2759.95
#2021-04-19|2778.45
#2021-04-20|2727.13
#2021-04-21|2763.09
#2021-04-22|2762.43
#2021-04-23|2804.80
#2021-04-26|2829.82
#2021-04-27|2783.36
#2021-04-28|2807.44
#2021-04-29|2787.74
#2021-04-30|2745.71
#2021-05-03|2754.04
#2021-05-04|2717.58
#2021-05-05|2767.70
#2021-05-06|2783.15
#2021-05-07|2795.59
#2021-05-10|2813.74
#2021-05-11|2747.97
#2021-05-12|2732.31
#2021-05-13|2731.84
#2021-05-14|2728.12
#2021-05-17|2716.31
#2021-05-18|2757.37
#2021-05-19|2687.72
#2021-05-20|2710.02
#2021-05-21|2684.96
#2021-05-24|2675.02
#2021-05-25|2677.25
#2021-05-26|2629.66
#2021-05-27|2615.80
#2021-05-28|2612.55
#2021-05-31|2590.29
#2021-06-01|2641.41
#2021-06-02|2678.85
#2021-06-03|2645.00
#2021-06-04|2659.61
#2021-06-07|2656.64
#2021-06-08|2661.13
#2021-06-09|2649.93
#2021-06-10|2630.11
#2021-06-11|2656.11
#2021-06-14|2686.18
#2021-06-15|2640.92
#2021-06-16|2694.45
#2021-06-17|2622.90
#2021-06-18|2537.67
#2021-06-21|2578.37
#2021-06-22|2596.27
#2021-06-23|2580.06
#2021-06-24|2605.59
#2021-06-25|2610.73
#2021-06-28|2608.60
#2021-06-29|2599.86
#2021-06-30|2608.37
#2021-07-01|2613.61
#2021-07-02|2632.24
#2021-07-05|2686.67
#2021-07-06|2647.67
#2021-07-07|2670.85
#2021-07-08|2671.07
#2021-07-09|2726.30
#2021-07-12|2745.25
#2021-07-13|2719.41
#2021-07-14|2722.07
#2021-07-15|2689.87
#2021-07-16|2674.42
#2021-07-19|2628.86
#2021-07-20|2666.51
#2021-07-21|2692.43
#2021-07-22|2740.85
#2021-07-23|2790.57
#2021-07-26|2817.21
#2021-07-27|2841.21
#2021-07-28|2832.15
#2021-07-29|2864.72
#2021-07-30|2834.44
#2021-08-02|2818.67
#2021-08-03|2822.09
#2021-08-04|2844.88
#2021-08-05|2829.85
#2021-08-06|2794.60
#2021-08-09|2790.15
#2021-08-10|2795.87
#2021-08-11|2835.82
#2021-08-12|2840.10
#2021-08-13|2863.53
#2021-08-16|2835.19
#2021-08-17|2800.41
#2021-08-18|2792.50
#2021-08-19|2737.97
#2021-08-20|2740.71
#2021-08-23|2770.68
#2021-08-24|2794.94
#2021-08-25|2792.03
#2021-08-26|2797.23
#2021-08-27|2822.07
#2021-08-30|2829.80
#2021-08-31|2805.40
#2021-09-01|2807.56
#2021-09-02|2835.68
#2021-09-03|2855.64
#2021-09-06|2878.19
#2021-09-07|2912.22
#2021-09-08|2855.60
#2021-09-09|2823.20
#2021-09-10|2829.82
#2021-09-13|2753.67
#2021-09-14|2717.58
#2021-09-15|2706.85
#2021-09-16|2683.31
#2021-09-17|2599.74
#2021-09-20|2517.44
#2021-09-21|2523.34
#2021-09-22|2573.18
#2021-09-23|2600.09
#2021-09-24|2548.84
#2021-09-27|2515.22
#2021-09-28|2466.21
#2021-09-29|2445.26
#2021-09-30|2448.10
#2021-10-01|2416.60
#2021-10-04|2430.98
#2021-10-05|2440.95
#2021-10-06|2418.38
#2021-10-07|2467.20
#2021-10-08|2466.30
#2021-10-11|2457.00
#2021-10-12|2402.08
#2021-10-13|2418.61
#2021-10-14|2439.43
#2021-10-15|2440.84
#2021-10-18|2437.27
#2021-10-19|2492.97
#2021-10-20|2475.88
#2021-10-21|2435.42
#2021-10-22|2481.85
#2021-10-25|2468.36
#2021-10-26|2490.26
#2021-10-27|2484.66
#2021-10-28|2501.63
#2021-10-29|2433.67
#2021-11-01|2463.31
#2021-11-02|2427.21
#2021-11-03|2461.74
#2021-11-04|2438.82
#2021-11-05|2460.18
#2021-11-08|2469.68
#2021-11-09|2471.24
#2021-11-10|2475.25
#2021-11-11|2532.86
#2021-11-12|2556.86
#2021-11-15|2541.58
#2021-11-16|2526.96
#2021-11-17|2512.15
#2021-11-18|2510.41
#2021-11-19|2495.25
#2021-11-22|2507.15
#2021-11-23|2500.35
#2021-11-24|2478.44
#2021-11-25|2530.49
#2021-11-26|2475.93
#2021-11-29|2517.37
#2021-11-30|2459.24
#2021-12-01|2573.27
#2021-12-02|2575.72
#2021-12-03|2514.41
#2021-12-06|2513.15
#2021-12-07|2604.11
#2021-12-08|2603.81
#2021-12-09|2570.07
#2021-12-10|2552.04
#2021-12-13|2506.81
#2021-12-14|2483.03
#2021-12-15|2472.88
#2021-12-16|2508.57
#2021-12-17|2502.28
#2021-12-20|2459.71
#2021-12-21|2490.46
#2021-12-22|2533.88
#2021-12-23|2566.62
#2021-12-24|2571.07
#2021-12-27|2599.08
#2021-12-28|2600.10
#2021-12-29|2613.47
#2021-12-30|2608.31
#2021-12-31|2617.26
#2022-01-03|2597.93
#2022-01-04|2651.85
#2022-01-05|2714.17
#2022-01-06|2703.86
#2022-01-07|2704.95
#2022-01-10|2661.80
#2022-01-11|2683.06
#2022-01-12|2708.75
#2022-01-13|2787.57
#2022-01-14|2746.24
#2022-01-17|2741.30
#2022-01-18|2732.58
#2022-01-19|2764.25
#2022-01-20|2784.70
#2022-01-21|2703.09
#2022-01-24|2626.40
#2022-01-25|2676.41
#2022-01-26|2744.27
#2022-01-27|2600.62
#2022-01-28|2618.50
#2022-01-31|2636.80
#2022-02-01|2733.17
#2022-02-02|2725.08
#2022-02-03|2728.76
#2022-02-04|2724.31
#2022-02-07|2748.03
#2022-02-08|2773.41
#2022-02-09|2805.80
#2022-02-10|2792.54
#2022-02-11|2770.85
#2022-02-14|2685.61
#2022-02-15|2738.12
#2022-02-16|2769.23
#2022-02-17|2718.96
#2022-02-18|2709.64
#2022-02-21|2675.13
#2022-02-22|2624.71
#2022-02-23|2626.43
#2022-02-24|2437.15
#2022-02-25|2586.51
#2022-02-28|2525.05
#2022-03-01|2368.23
#2022-03-02|2386.51
#2022-03-03|2262.52
#2022-03-04|2123.65
#2022-03-07|2103.58
#2022-03-08|2115.90
#2022-03-09|2214.09
#2022-03-10|2263.14
#2022-03-11|2309.90
#2022-03-14|2429.85
#2022-03-15|2359.48
#2022-03-16|2419.68
#2022-03-17|2432.56
#2022-03-18|2419.16
#2022-03-21|2454.61
#2022-03-22|2505.47
#2022-03-23|2475.62
#2022-03-24|2520.58
#2022-03-25|2512.02
#2022-03-28|2527.07
#2022-03-29|2573.22
#2022-03-30|2524.09
#2022-03-31|2475.37
#2022-04-01|2486.30
#2022-04-04|2470.58
#2022-04-05|2518.74
#2022-04-06|2479.25
#2022-04-07|2518.47
#2022-04-08|2553.42
#2022-04-11|2556.94
#2022-04-12|2515.59
#2022-04-13|2537.52
#2022-04-14|2526.08
#2022-04-15|2526.08
#2022-04-18|2529.62
#2022-04-19|2535.07
#2022-04-20|2587.97
#2022-04-21|2624.64
#2022-04-22|2551.08
#2022-04-25|2433.05
#2022-04-26|2425.17
#2022-04-27|2505.97
#2022-04-28|2454.49
#2022-04-29|2544.91
#2022-05-02|2508.52
#2022-05-03|2507.18
#2022-05-04|2480.91
#2022-05-05|2461.04
#2022-05-06|2448.46
#2022-05-09|2393.45
#2022-05-10|2422.56
#2022-05-11|2462.03
#2022-05-12|2392.39
#2022-05-13|2380.22
#2022-05-16|2394.26
#2022-05-17|2508.06
#2022-05-18|2480.23
#2022-05-19|2447.86
#2022-05-20|2464.55
#2022-05-23|2528.19
#2022-05-24|2537.62
#2022-05-25|2583.34
#2022-05-26|2592.25
#2022-05-27|2618.81
#2022-05-30|2647.74
#2022-05-31|2550.35
#2022-06-01|2516.14
#2022-06-02|2529.08
#2022-06-03|2534.48
#2022-06-06|2572.09
#2022-06-07|2584.51
#2022-06-08|2584.86
#2022-06-09|2470.85
#2022-06-10|2397.67
#2022-06-13|2296.19
#2022-06-14|2231.04
#2022-06-15|2270.36
#2022-06-16|2233.64
#2022-06-17|2207.28
#2022-06-20|2285.37
#2022-06-21|2281.55
#2022-06-22|2228.19
#2022-06-23|2156.80
#2022-06-24|2160.29
#2022-06-27|2226.26
#2022-06-28|2229.69
#2022-06-29|2211.91
#2022-06-30|2121.15
#2022-07-01|2109.05
#2022-07-04|2160.26
#2022-07-05|2055.98
#2022-07-06|2077.12
#2022-07-07|2120.74
#2022-07-08|2109.38
#2022-07-11|2042.43
#2022-07-12|2073.31
#2022-07-13|2045.64
#2022-07-14|2009.40
#2022-07-15|2092.04
#2022-07-18|2138.10
#2022-07-19|2182.55
#2022-07-20|2194.48
#2022-07-21|2180.83
#2022-07-22|2078.96
#2022-07-25|2095.00
#2022-07-26|2054.54
#2022-07-27|2088.02
#2022-07-28|2128.64
#2022-07-29|2166.38
#2022-08-01|2190.26
#2022-08-02|2156.14
#2022-08-03|2159.38
#2022-08-04|2205.72
#2022-08-05|2180.73
#2022-08-08|2224.62
#2022-08-09|2202.57
#2022-08-10|2324.28
#2022-08-11|2316.26
#2022-08-12|2327.74
#2022-08-15|2304.38
#2022-08-16|2303.82
#2022-08-17|2270.65
#2022-08-18|2296.58
#2022-08-19|2281.92
#2022-08-22|2234.82
#2022-08-23|2257.03
#2022-08-24|2246.96
#2022-08-25|2238.55
#2022-08-26|2232.97
#2022-08-29|2194.53
#2022-08-30|2198.74
#2022-08-31|2226.27
#2022-09-01|2129.47
#2022-09-02|2171.59
#2022-09-05|2111.70
#2022-09-06|2117.70
#2022-09-07|2137.98
#2022-09-08|2140.93
#2022-09-09|2190.83
#2022-09-12|2256.42
#2022-09-13|2236.66
#2022-09-14|2181.21
#2022-09-15|2191.63
#2022-09-16|2229.15
#2022-09-19|2215.49
#2022-09-20|2166.97
#2022-09-21|2146.98
#2022-09-22|2075.14
#2022-09-23|1993.73
#2022-09-26|1963.88
#2022-09-27|1969.89
#2022-09-28|1989.64
#2022-09-29|1952.33
#2022-09-30|2012.01
#2022-10-03|2078.76
#2022-10-04|2185.44
#2022-10-05|2130.89
#2022-10-06|2113.21
#2022-10-07|2045.79
#2022-10-10|2043.24
#2022-10-11|2055.78
#2022-10-12|2050.47
#2022-10-13|2053.06
#2022-10-14|2147.15
#2022-10-17|2214.56
#2022-10-18|2190.24
#2022-10-19|2144.10
#2022-10-20|2156.84
#2022-10-21|2132.42
#2022-10-24|2181.42
#2022-10-25|2223.51
#2022-10-26|2272.38
#2022-10-27|2228.63
#2022-10-28|2155.17
#2022-10-31|2111.90
#2022-11-01|2139.39
#2022-11-02|2130.37
#2022-11-03|2106.76
#2022-11-04|2215.06
#2022-11-07|2262.67
#2022-11-08|2289.70
#2022-11-09|2270.67
#2022-11-10|2294.40
#2022-11-11|2299.90
#2022-11-14|2297.18
#2022-11-15|2296.90
#2022-11-16|2319.40
#2022-11-17|2273.37
#2022-11-18|2304.76
#2022-11-21|2262.60
#2022-11-22|2290.46
#2022-11-23|2314.30
#2022-11-24|2324.18
#2022-11-25|2325.11
#2022-11-28|2285.55
#2022-11-29|2316.43
#2022-11-30|2311.21
#2022-12-01|2381.85
#2022-12-02|2388.20
#2022-12-05|2421.48
#2022-12-06|2414.68
#2022-12-07|2417.74
#2022-12-08|2425.97
#2022-12-09|2488.09
#2022-12-12|2431.76
#2022-12-13|2450.81
#2022-12-14|2437.88
#2022-12-15|2364.10
#2022-12-16|2333.14
#2022-12-19|2341.88
#2022-12-20|2372.27
#2022-12-21|2399.68
#2022-12-22|2389.25
#2022-12-23|2388.18
#2022-12-26|2388.18
#2022-12-27|2396.92
#2022-12-28|2383.09
#2022-12-29|2378.78
#2022-12-30|2359.75
#2023-01-02|2418.69
#2023-01-03|2354.00
#2023-01-04|2351.49
#2023-01-05|2359.41
#2023-01-06|2378.23
#2023-01-09|2442.09
#2023-01-10|2410.32
#2023-01-11|2401.52
#2023-01-12|2435.47
#2023-01-13|2391.42
#2023-01-16|2364.94
#2023-01-17|2360.84
#2023-01-18|2394.62
#2023-01-19|2357.59
#2023-01-20|2366.04
#2023-01-23|2406.89
#2023-01-24|2419.16
#2023-01-25|2397.55
#2023-01-26|2393.66
#2023-01-27|2367.56
#2023-01-30|2370.36
#2023-01-31|2343.96
#2023-02-01|2399.78
#2023-02-02|2449.02
#2023-02-03|2466.36
#2023-02-06|2426.66
#2023-02-07|2440.04
#2023-02-08|2423.98
#2023-02-09|2438.00
#2023-02-10|2387.90
#2023-02-13|2427.25
#2023-02-14|2435.48
#2023-02-15|2393.27
#2023-02-16|2390.25
#2023-02-17|2375.45
#2023-02-20|2405.46
#2023-02-21|2391.32
#2023-02-22|2374.65
#2023-02-23|2341.11
#2023-02-24|2297.03
#2023-02-27|2354.75
#2023-02-28|2382.71
#2023-03-01|2427.34
#2023-03-02|2413.96
#2023-03-03|2431.50
#2023-03-06|2407.59
#2023-03-07|2359.16
#2023-03-08|2378.89
#2023-03-09|2344.59
#2023-03-10|2326.85
#2023-03-13|2288.39
#2023-03-14|2305.70
#2023-03-15|2217.07
#2023-03-16|2225.52
#2023-03-17|2132.33
#2023-03-20|2160.82
#2023-03-21|2219.86
#2023-03-22|2190.44
#2023-03-23|2223.52
#2023-03-24|2168.28
#2023-03-27|2150.04
#2023-03-28|2168.44
#2023-03-29|2168.47
#2023-03-30|2218.10
#2023-03-31|2195.14
#2023-04-03|2194.36
#2023-04-04|2204.06
#2023-04-05|2174.96
#2023-04-06|2184.16
#2023-04-07|2184.16
#2023-04-10|2167.14
#2023-04-11|2200.59
#2023-04-12|2146.81
#2023-04-13|2153.42
#2023-04-14|2124.59
#2023-04-17|2139.68
#2023-04-18|2156.86
#2023-04-19|2152.48
#2023-04-20|2139.76
#2023-04-21|2105.88
#2023-04-24|2135.71
#2023-04-25|2090.83
#2023-04-26|2069.02
#2023-04-27|2086.01
#2023-04-28|2107.45
#2023-05-01|2096.05
#2023-05-02|2103.18
#2023-05-03|2155.44
#2023-05-04|2138.31
#2023-05-05|2182.50
#2023-05-08|2203.91
#2023-05-09|2174.10
#2023-05-10|2183.45
#2023-05-11|2177.17
#2023-05-12|2131.63
#2023-05-15|2133.26
#2023-05-16|2130.51
#2023-05-17|2073.66
#2023-05-18|2063.60
#2023-05-19|2105.20
#2023-05-22|2099.60
#2023-05-23|2139.91
#2023-05-24|2110.91
#2023-05-25|2082.32
#2023-05-26|2103.44
#2023-05-29|2106.33
#2023-05-30|2090.71
#2023-05-31|2027.82
#2023-06-01|2043.32
#2023-06-02|2100.26
#2023-06-05|2125.09
#2023-06-06|2153.68
#2023-06-07|2129.55
#2023-06-08|2154.74
#2023-06-09|2155.70
#2023-06-12|2136.03
#2023-06-13|2155.10
#2023-06-14|2191.75
#2023-06-15|2174.55
#2023-06-16|2149.22
#2023-06-19|2106.97
#2023-06-20|2052.57
#2023-06-21|1999.72
#2023-06-22|1975.58
#2023-06-23|1961.80
#2023-06-26|1973.66
#2023-06-27|1972.52
#2023-06-28|1965.95
#2023-06-29|1959.31
#2023-06-30|1965.00
#2023-07-03|1998.53
#2023-07-04|2029.22
#2023-07-05|2014.21
#2023-07-06|1956.31
#2023-07-07|1997.83
#2023-07-10|2003.66
#2023-07-11|2036.58
#2023-07-12|2120.88
#2023-07-13|2147.78
#2023-07-14|2146.43
#2023-07-17|2122.01
#2023-07-18|2128.12
#2023-07-19|2132.42
#2023-07-20|2124.24
#2023-07-21|2025.22
#2023-07-24|2024.83
#2023-07-25|2107.97
#2023-07-26|2114.60
#2023-07-27|2123.26
#2023-07-28|2111.66
#2023-07-31|2125.79
#2023-08-01|2118.86
#2023-08-02|2059.99
#2023-08-03|2054.24
#2023-08-04|2111.03
#2023-08-07|2096.86
#2023-08-08|2057.77
#2023-08-09|2080.84
#2023-08-10|2097.09
#2023-08-11|2066.69
#2023-08-14|2030.98
#2023-08-15|2025.48
#2023-08-16|2018.45
#2023-08-17|2034.85
#2023-08-18|2015.03
#2023-08-21|2037.60
#2023-08-22|2061.00
#2023-08-23|2068.45
#2023-08-24|2041.12
#2023-08-25|2048.75
#2023-08-28|2084.29
#2023-08-29|2139.63
#2023-08-30|2197.66
#2023-08-31|2174.72
#2023-09-01|2176.83
#2023-09-04|2173.42
#2023-09-05|2129.93
#2023-09-06|2121.59
#2023-09-07|2116.12
#2023-09-08|2091.82
#2023-09-11|2131.93
#2023-09-12|2100.85
#2023-09-13|2112.06
#2023-09-14|2140.71
#2023-09-15|2178.33
#2023-09-18|2178.05
#2023-09-19|2170.80
#2023-09-20|2176.66
#2023-09-21|2144.21
#2023-09-22|2119.85
#2023-09-25|2111.84
#2023-09-26|2123.15
#2023-09-27|2090.09
#2023-09-28|2133.27
#2023-09-29|2155.41
#2023-10-02|2107.76
#2023-10-03|2040.62
#2023-10-04|2069.97
#2023-10-05|2088.97
#2023-10-06|2132.91
#2023-10-09|2148.90
#2023-10-10|2200.12
#2023-10-11|2239.86
#2023-10-12|2218.97
#2023-10-13|2188.51
#2023-10-16|2211.61
#2023-10-17|2184.53
#2023-10-18|2111.07
#2023-10-19|2095.70
#2023-10-20|2030.35
#2023-10-23|2011.28
#2023-10-24|2111.72
#2023-10-25|2086.46
#2023-10-26|2051.21
#2023-10-27|2076.40
#2023-10-30|2102.24
#2023-10-31|2093.48
#2023-11-01|2105.33
#2023-11-02|2154.35
#2023-11-03|2180.95
#2023-11-06|2218.49
#2023-11-07|2180.20
#2023-11-08|2197.45
#2023-11-09|2210.72
#2023-11-10|2157.79
#2023-11-13|2148.72
#2023-11-14|2229.66
#2023-11-15|2236.48
#2023-11-16|2202.52
#2023-11-17|2249.96
#2023-11-20|2246.83
#2023-11-21|2234.65
#2023-11-22|2177.61
#2023-11-23|2187.07
#2023-11-24|2182.78
#2023-11-27|2161.81
#2023-11-28|2201.49
#2023-11-29|2216.97
#2023-11-30|2215.50
#2023-12-01|2222.29
#2023-12-04|2185.13
#2023-12-05|2173.03
#2023-12-06|2170.98
#2023-12-07|2211.92
#2023-12-08|2259.60
#2023-12-11|2247.98
#2023-12-12|2213.54
#2023-12-13|2215.08
#2023-12-14|2295.88
#2023-12-15|2313.23
#2023-12-18|2323.44
#2023-12-19|2363.57
#2023-12-20|2356.10
#2023-12-21|2365.38
#2023-12-22|2384.29
#2023-12-25|2384.29
#2023-12-26|2387.19
#2023-12-27|2408.37
#2023-12-28|2407.02
#2023-12-29|2375.29
#2024-01-01|2375.29
#2024-01-02|2363.20
#2024-01-03|2331.39
#2024-01-04|2371.10
#2024-01-05|2382.83
#2024-01-08|2399.22
#2024-01-09|2363.70
#2024-01-10|2341.73
#2024-01-11|2338.74
#2024-01-12|2381.60
#2024-01-15|2364.50
#2024-01-16|2333.34
#2024-01-17|2299.40
#2024-01-18|2299.61
#2024-01-19|2250.27
#2024-01-22|2245.11
#2024-01-23|2252.09
#2024-01-24|2284.34
#2024-01-25|2267.28
#2024-01-26|2301.19
#2024-01-29|2285.35
#2024-01-30|2257.98
#2024-01-31|2275.39
#2024-02-01|2091.26
#2024-02-02|2081.03
#2024-02-05|2045.83
#2024-02-06|2054.11
#2024-02-07|2048.46
#2024-02-08|2034.16
#2024-02-09|2052.59
#2024-02-12|2054.09
#2024-02-13|1994.24
#2024-02-14|1973.02
#2024-02-15|2002.01
#2024-02-16|2029.45
#2024-02-19|2034.55
#2024-02-20|2051.48
#2024-02-21|2042.92
#2024-02-22|2046.70
#2024-02-23|2070.42
#2024-02-26|2057.29
#2024-02-27|2130.60
#2024-02-28|2155.61
#2024-02-29|2142.89
#2024-03-01|2153.57
#2024-03-04|2127.74
#2024-03-05|2089.37
#2024-03-06|2074.94
#2024-03-07|2146.29
#2024-03-08|2152.08
#2024-03-11|2142.86
#2024-03-12|2178.44
#2024-03-13|2137.46
#2024-03-14|2089.28
#2024-03-15|2094.74
#2024-03-18|2089.40
#2024-03-19|2139.96
#2024-03-20|2131.69
#2024-03-21|2194.75
#2024-03-22|2187.53
#2024-03-25|2219.63
#2024-03-26|2209.96
#2024-03-27|2217.30
#2024-03-28|2201.82
#2024-03-29|2201.82
#2024-04-01|2190.28
#2024-04-02|2206.95
#2024-04-03|2230.91
#2024-04-04|2299.60
#2024-04-05|2260.41
#2024-04-08|2246.12
#2024-04-09|2257.59
#2024-04-10|2202.16
#2024-04-11|2199.14
#2024-04-12|2174.30
#2024-04-15|2155.69
#2024-04-16|2145.50
#2024-04-17|2142.90
#2024-04-18|2157.24
#2024-04-19|2208.97
#2024-04-22|2211.83
#2024-04-23|2197.83
#2024-04-24|2196.49
#2024-04-25|2229.27
#2024-04-26|2258.27
#2024-04-29|2274.88
#2024-04-30|2260.44
#2024-05-01|2258.57
#2024-05-02|2291.48
#2024-05-03|2323.33
#2024-05-06|2339.54
#2024-05-07|2357.86
#2024-05-08|2348.33
#2024-05-09|2354.26
#2024-05-10|2378.68
#2024-05-13|2389.90
#2024-05-14|2429.31
#2024-05-15|2443.07
#2024-05-16|2450.86
#2024-05-17|2470.68
#2024-05-20|2483.03
#2024-05-21|2501.81
#2024-05-22|2467.14
#2024-05-23|2442.71
#2024-05-24|2443.30
#2024-05-27|2445.04
#2024-05-28|2466.80
#2024-05-29|2417.89
#2024-05-30|2447.82
#2024-05-31|2449.18
#2024-06-03|2454.04
#2024-06-04|2415.72
#2024-06-05|2404.30
#2024-06-06|2386.91
#2024-06-07|2360.07
#2024-06-10|2356.47
#2024-06-11|2313.79
#2024-06-12|2342.60
#2024-06-13|2332.30
#2024-06-14|2259.01
#2024-06-17|2266.54
#2024-06-18|2317.29
#2024-06-19|2303.60
#2024-06-20|2332.44
#2024-06-21|2323.56
#2024-06-24|2301.38
#2024-06-25|2312.01
#2024-06-26|2273.53
#2024-06-27|2296.50
#2024-06-28|2277.74
#2024-07-01|2299.00
#2024-07-02|2262.46
#2024-07-03|2288.74
#2024-07-04|2300.35
#2024-07-05|2256.82
#2024-07-08|2256.54
#2024-07-09|2235.00
#2024-07-10|2244.19
#2024-07-11|2245.62
#2024-07-12|2264.05
#2024-07-15|2255.69
#2024-07-16|2255.99
#2024-07-17|2240.25
#2024-07-18|2232.14
#2024-07-19|2226.69
#2024-07-22|2252.74
#2024-07-23|2186.68
#2024-07-24|2141.08
#2024-07-25|2114.19
#2024-07-26|2115.92
#2024-07-29|2127.57
#2024-07-30|2118.89
#2024-07-31|2137.53
#2024-08-01|2095.79
#2024-08-02|2037.50
#2024-08-05|2004.97
#2024-08-06|2013.44
#2024-08-07|2044.23
#2024-08-08|2053.86
#2024-08-09|2067.92
#2024-08-12|2070.55
#2024-08-13|2094.70
#2024-08-14|2099.62
#2024-08-15|2119.76
#2024-08-16|2123.53
#2024-08-19|2164.09
#2024-08-20|2191.83
#2024-08-21|2206.46
#2024-08-22|2178.80
#2024-08-23|2209.78
#2024-08-26|2222.83
#2024-08-27|2194.76
#2024-08-28|2184.10
#2024-08-29|2176.88
#2024-08-30|2198.98
#2024-09-02|2212.56
#2024-09-03|2180.31
#2024-09-04|2144.47
#2024-09-05|2120.93
#2024-09-06|2095.73
#2024-09-09|2066.25
#2024-09-10|2065.95
#2024-09-11|2049.96
#2024-09-12|2072.16
#2024-09-13|2104.73
#2024-09-16|2096.72
#2024-09-17|2122.54
#2024-09-18|2138.45
#2024-09-19|2163.89
#2024-09-20|2110.12
#2024-09-23|2111.46
#2024-09-24|2163.35
#2024-09-25|2149.33
#2024-09-26|2189.39
#2024-09-27|2190.99
#2024-09-30|2197.07
#2024-10-01|2179.51
#2024-10-02|2163.09
#2024-10-03|2166.74
#2024-10-04|2201.86
#2024-10-07|2207.92
#2024-10-08|2137.80
#2024-10-09|2153.97
#2024-10-10|2132.52
#2024-10-11|2175.12
#2024-10-14|2127.74
#2024-10-15|2068.32
#2024-10-16|1999.80
#2024-10-17|1992.94
#2024-10-18|2028.70
#2024-10-21|1993.52
#2024-10-22|2005.22
#2024-10-23|1992.65
#2024-10-24|1960.98
#2024-10-25|2014.90
#2024-10-28|2010.74
#2024-10-29|1969.75
#2024-10-30|1916.20
#2024-10-31|1897.59
#2024-11-01|1908.08
#2024-11-04|1908.00
#2024-11-05|1914.29
#2024-11-06|1864.92
#2024-11-07|1885.55
#2024-11-08|1849.26
#2024-11-11|1817.97
#2024-11-12|1749.15
#2024-11-13|1752.94
#2024-11-14|1787.22
#2024-11-15|1787.72
#2024-11-18|1767.93
#2024-11-19|1754.21
#2024-11-20|1726.18
#2024-11-21|1717.18
#2024-11-22|1714.97
#2024-11-25|1751.81
#2024-11-26|1705.82
#2024-11-27|1709.95
#2024-11-28|1710.26
#2024-11-29|1699.10
#2024-12-02|1706.53
#2024-12-03|1743.98
#2024-12-04|1769.90
#2024-12-05|1791.20
#2024-12-06|1789.56
#2024-12-09|1825.95
#2024-12-10|1803.25
#2024-12-11|1815.41
#2024-12-12|1784.18
#2024-12-13|1749.55
#2024-12-16|1754.58
#2024-12-17|1754.75
#2024-12-18|1726.92
#2024-12-19|1693.12
#2024-12-20|1705.76
#2024-12-23|1706.02
#2024-12-24|1706.06
#2024-12-25|1706.06
#2024-12-26|1709.05
#2024-12-27|1765.41
#2024-12-30|1758.95
#2024-12-31|1754.70
#2025-01-01|1754.70
#2025-01-02|1781.04
#2025-01-03|1763.20
#2025-01-06|1781.08
#2025-01-07|1802.59
#2025-01-08|1758.14
#2025-01-09|1769.45
#2025-01-10|1746.86
#2025-01-13|1756.32
#2025-01-14|1753.61
#2025-01-15|1771.94
#2025-01-16|1760.88
#2025-01-17|1789.54
#2025-01-20|1807.32
#2025-01-21|1808.82
#2025-01-22|1814.06
#2025-01-23|1806.04
#2025-01-24|1889.74
#2025-01-27|1878.94
#2025-01-28|1876.92
#2025-01-29|1892.03
#2025-01-30|1902.60
#2025-01-31|1908.25
#2025-02-03|1865.47
#2025-02-04|1878.66
#2025-02-05|1855.82
#2025-02-06|1920.61
#2025-02-07|1867.11
#2025-02-10|1844.69
#2025-02-11|1776.67
#2025-02-12|1827.07
#2025-02-13|1929.19
#2025-02-14|1983.94
#2025-02-17|2010.73
#2025-02-18|1990.33
#2025-02-19|1950.20
#2025-02-20|1952.78
#2025-02-21|1953.10
#2025-02-24|1961.54
#2025-02-25|1951.50
#2025-02-26|1939.20
#2025-02-27|1894.71
#2025-02-28|1879.10
#2025-03-03|1902.23
#2025-03-04|1862.88
#2025-03-05|1950.15
#2025-03-06|2021.77
#2025-03-07|1995.05
#2025-03-10|1955.16
#2025-03-11|1940.51
#2025-03-12|1924.81
#2025-03-13|1893.51
#2025-03-14|1919.55
#2025-03-17|1940.40
#2025-03-18|1917.89
#2025-03-19|1906.72
#2025-03-20|1885.61
#2025-03-21|1820.25
#2025-03-24|1796.87
#2025-03-25|1786.60
#2025-03-26|1776.50
#2025-03-27|1761.60
#2025-03-28|1758.41
#2025-03-31|1702.83
#2025-04-01|1730.00
#2025-04-02|1735.50
#2025-04-03|1695.02
#2025-04-04|1624.92
#2025-04-07|1550.81
#2025-04-08|1565.86
#2025-04-09|1520.01
#2025-04-10|1568.71
#2025-04-11|1587.37
#2025-04-14|1642.00
#2025-04-15|1640.13
#2025-04-16|1625.41
#2025-04-17|1620.00
#2025-04-18|1620.00
#2025-04-21|1640.09
#2025-04-22|1656.98
#2025-04-23|1671.86
#2025-04-24|1683.02
#2025-04-25|1669.66
#2025-04-28|1684.88
#2025-04-29|1688.45
#2025-04-30|1683.22
#2025-05-01|1669.01
#2025-05-02|1693.63
#2025-05-05|1681.71
#2025-05-06|1656.39
#2025-05-07|1673.03
#2025-05-08|1693.15
#2025-05-09|1709.10
#2025-05-12|1774.43
#2025-05-13|1796.83
#2025-05-14|1808.07
#2025-05-15|1797.49
#2025-05-16|1778.50
#2025-05-19|1778.55
#2025-05-20|1820.26
#2025-05-21|1828.18
#2025-05-22|1812.56
#2025-05-23|1784.00
#2025-05-26|1812.20
#2025-05-27|1809.00
#2025-05-28|1791.96
#2025-05-29|1800.84
#2025-05-30|1785.18
#2025-06-02|1765.19
#2025-06-03|1751.60
#2025-06-04|1763.65
#2025-06-05|1771.50
#2025-06-06|1740.15
#2025-06-09|1761.55
#2025-06-10|1785.59
#2025-06-11|1764.39
#2025-06-12|1757.02
#2025-06-13|1721.84
#2025-06-16|1740.66
#2025-06-17|1722.69
#2025-06-18|1732.18
#2025-06-19|1839.32
#2025-06-20|1844.01
#2025-06-23|1798.92
#2025-06-24|1828.26
#2025-06-25|1767.43
#2025-06-26|1837.57
#2025-06-27|1870.18
#2025-06-30|1834.90
#2025-07-01|1828.45
#2025-07-02|1910.35
#2025-07-03|1880.66
#2025-07-04|1862.35
#2025-07-07|1828.65
#2025-07-08|1842.21
#2025-07-09|1857.06
#2025-07-10|1880.73
#2025-07-11|1864.64
#2025-07-14|1845.67
#2025-07-15|1847.62
#2025-07-16|1831.58
#2025-07-17|1798.64
#2025-07-18|1773.57
#2025-07-21|1806.19
#2025-07-22|1800.93
#2025-07-23|1864.38
#2025-07-24|1879.72
#2025-07-25|1930.09
#2025-07-28|1904.59
#2025-07-29|1847.47
#2025-07-30|1820.25
#2025-07-31|1748.71
#2025-08-01|1749.22
#2025-08-04|1747.25
#2025-08-05|1773.57
#2025-08-06|1811.48
#2025-08-07|1895.27
#2025-08-08|1930.97
#2025-08-11|1895.76
#2025-08-12|1908.12
#2025-08-13|1924.99
#2025-08-14|1887.07
#2025-08-15|1911.57
#2025-08-18|1882.57
#2025-08-19|1949.07
#2025-08-20|1941.05
#2025-08-21|1929.98
#2025-08-22|2016.10
#2025-08-25|2008.55
#2025-08-26|1994.53
#2025-08-27|1938.73
#2025-08-28|1937.86
#2025-08-29|1931.27
#2025-09-01|1930.00
#2025-09-02|1884.13
#2025-09-03|1878.44
#2025-09-04|1861.58
#2025-09-05|1900.15
#2025-09-08|1918.02
#2025-09-09|1887.42
#2025-09-10|1865.23
#2025-09-11|1859.90
#2025-09-12|1854.55
#2025-09-15|1872.11
#2025-09-16|1925.05
#2025-09-17|1906.49
#2025-09-18|1851.05
#2025-09-19|1841.49
#2025-09-22|1869.56
#2025-09-23|1892.77
#2025-09-24|1853.50
#2025-09-25|1818.03
#2025-09-26|1828.30
#2025-09-29|1856.41
#2025-09-30|1851.90
#2025-10-01|1889.71
#2025-10-02|1874.96
#2025-10-03|1898.01
#2025-10-06|1816.69
#2025-10-07|1789.99
#2025-10-08|1770.97
#2025-10-09|1764.13
#2025-10-10|1728.88
#2025-10-13|1740.97
#2025-10-14|1733.63
#2025-10-15|1752.69
#2025-10-16|1741.46
#2025-10-17|1757.04
#2025-10-20|1764.67
#2025-10-21|1760.61
#2025-10-22|1773.51
#2025-10-23|1863.50
#2025-10-24|1904.85
#2025-10-27|1884.85
#2025-10-28|1887.88
#2025-10-29|1882.16
#2025-10-30|1864.19
#2025-10-31|1878.07
#2025-11-03|1861.24
#2025-11-04|1851.02
#2025-11-05|1850.42
#2025-11-06|1863.54
#2025-11-07|1856.92
#2025-11-10|1893.74
#2025-11-11|1949.43
#2025-11-12|1971.57
#2025-11-13|1969.84
#2025-11-14|1925.27
#2025-11-17|1892.07
#2025-11-18|1832.52
#2025-11-19|1854.07
#2025-11-20|1814.43
#2025-11-21|1822.32
#2025-11-24|1850.11
#2025-11-25|1884.48
#2025-11-26|1892.03
#2025-11-27|1910.40
#2025-11-28|1909.82
#2025-12-01|1900.59
#2025-12-02|1880.83
#2025-12-03|1923.82
#2025-12-04|1971.09
#2025-12-05|1951.15
#2025-12-08|1939.58
#2025-12-09|1925.72
#2025-12-10|1941.48
#2025-12-11|1951.07
#2025-12-12|1942.64
#2025-12-15|1937.83
#2025-12-16|1953.35
#2025-12-17|1950.25
#2025-12-18|1974.98
#2025-12-19|1964.05
#2025-12-22|1971.85
#2025-12-23|1975.54
#2025-12-24|1976.82
#2025-12-25|1976.82
#2025-12-26|1977.10
#2025-12-29|2023.31
#2025-12-30|2038.46
#2025-12-31|2035.39
#2026-01-01|2035.39
#2026-01-02|2063.64
#2026-01-05|2036.45
#2026-01-06|2034.86
#2026-01-07|2049.56
#2026-01-08|2008.27
#2026-01-09|2027.71
#2026-01-12|2024.87
#2026-01-13|2032.13
#2026-01-14|2046.25
#2026-01-15|2025.15
#2026-01-16|2004.67
#2026-01-19|1958.77
#2026-01-20|1911.16
#2026-01-21|1954.94
#2026-01-22|2019.40
#2026-01-23|2004.23
#2026-01-26|2035.45
#2026-01-27|2038.84
#2026-01-28|2033.64
#2026-01-29|2002.84
#2026-01-30|1938.47
#2026-02-02|1930.82
#2026-02-03|1947.49
#2026-02-04|2059.28
#2026-02-05|2079.01
#2026-02-06|2079.53
#2026-02-09|2131.55
#2026-02-10|2203.87
#2026-02-11|2296.81
#2026-02-12|2278.10
#2026-02-13|2250.12
#2026-02-16|2208.72
#2026-02-17|2201.06
#2026-02-18|2201.55
#2026-02-19|2177.05
#2026-02-20|2186.93
#2026-02-23|2175.48
#2026-02-24|2206.52
#2026-02-25|2212.89
#2026-02-26|2209.87
#2026-02-27|2228.64
#2026-03-02|2140.64
#2026-03-03|2071.40
#2026-03-04|2109.03
#2026-03-05|2086.23
#2026-03-06|2072.83
#2026-03-09|2012.39
#2026-03-10|2070.52
#2026-03-11|2067.99
#2026-03-12|2071.33
#2026-03-13|1997.22
#2026-03-16|2002.57
#2026-03-17|2020.15
#2026-03-18|1990.17
#2026-03-19|1916.35
#2026-03-20|1913.71
#2026-03-23|1956.03
#2026-03-24|1973.59
#2026-03-25|2007.67
#2026-03-26|2005.88
#2026-03-27|1966.62
#2026-03-30|1973.48
#2026-03-31|2009.55
#2026-04-01|2053.88
#2026-04-02|2020.17