Table Data - Nasdaq Finland Basic Materials Net Total Return Index
| Title | Nasdaq Finland Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQFI55N |
| 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 10:51 PM CDT |
| Notes | For more information about this series, see: NQFI55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 878.87 |
| 2001-04-02 | 898.43 |
| 2001-04-03 | 892.28 |
| 2001-04-04 | 874.85 |
| 2001-04-05 | 896.01 |
| 2001-04-06 | 898.29 |
| 2001-04-09 | 898.78 |
| 2001-04-10 | 907.57 |
| 2001-04-11 | 927.62 |
| 2001-04-12 | 936.84 |
| 2001-04-13 | . |
| 2001-04-16 | 927.20 |
| 2001-04-17 | 923.73 |
| 2001-04-18 | 908.19 |
| 2001-04-19 | 958.89 |
| 2001-04-20 | 957.16 |
| 2001-04-23 | 955.30 |
| 2001-04-24 | 964.34 |
| 2001-04-25 | 978.48 |
| 2001-04-26 | 998.20 |
| 2001-04-27 | 999.23 |
| 2001-04-30 | 1007.06 |
| 2001-05-01 | 1012.40 |
| 2001-05-02 | 1017.88 |
| 2001-05-03 | 1015.20 |
| 2001-05-04 | 995.20 |
| 2001-05-07 | 1005.01 |
| 2001-05-08 | 986.05 |
| 2001-05-09 | 978.85 |
| 2001-05-10 | 1000.04 |
| 2001-05-11 | 996.95 |
| 2001-05-14 | 996.15 |
| 2001-05-15 | 1014.74 |
| 2001-05-16 | 1034.80 |
| 2001-05-17 | 1082.12 |
| 2001-05-18 | 1082.92 |
| 2001-05-21 | 1067.91 |
| 2001-05-22 | 1058.14 |
| 2001-05-23 | 1025.49 |
| 2001-05-24 | 1021.68 |
| 2001-05-25 | 1013.04 |
| 2001-05-28 | . |
| 2001-05-29 | 1015.96 |
| 2001-05-30 | 1011.42 |
| 2001-05-31 | 1026.01 |
| 2001-06-01 | 1027.49 |
| 2001-06-04 | 1030.57 |
| 2001-06-05 | 1040.70 |
| 2001-06-06 | 1033.64 |
| 2001-06-07 | 1034.88 |
| 2001-06-08 | 1033.76 |
| 2001-06-11 | 1025.15 |
| 2001-06-12 | 1006.02 |
| 2001-06-13 | 960.61 |
| 2001-06-14 | 915.83 |
| 2001-06-15 | 900.45 |
| 2001-06-18 | 917.55 |
| 2001-06-19 | 926.98 |
| 2001-06-20 | 892.06 |
| 2001-06-21 | 924.15 |
| 2001-06-22 | 925.02 |
| 2001-06-25 | 963.32 |
| 2001-06-26 | 938.95 |
| 2001-06-27 | 954.24 |
| 2001-06-28 | 939.60 |
| 2001-06-29 | 934.10 |
| 2001-07-02 | 936.11 |
| 2001-07-03 | 935.48 |
| 2001-07-04 | . |
| 2001-07-05 | 950.96 |
| 2001-07-06 | 949.23 |
| 2001-07-09 | 972.45 |
| 2001-07-10 | 987.33 |
| 2001-07-11 | 984.12 |
| 2001-07-12 | 958.11 |
| 2001-07-13 | 962.50 |
| 2001-07-16 | 958.35 |
| 2001-07-17 | 953.24 |
| 2001-07-18 | 956.28 |
| 2001-07-19 | 976.89 |
| 2001-07-20 | 985.06 |
| 2001-07-23 | 956.87 |
| 2001-07-24 | 939.66 |
| 2001-07-25 | 910.71 |
| 2001-07-26 | 892.63 |
| 2001-07-27 | 908.61 |
| 2001-07-30 | 921.02 |
| 2001-07-31 | 896.31 |
| 2001-08-01 | 939.35 |
| 2001-08-02 | 958.48 |
| 2001-08-03 | 993.96 |
| 2001-08-06 | 990.34 |
| 2001-08-07 | 968.96 |
| 2001-08-08 | 967.37 |
| 2001-08-09 | 983.38 |
| 2001-08-10 | 991.49 |
| 2001-08-13 | 1016.53 |
| 2001-08-14 | 1033.04 |
| 2001-08-15 | 1046.52 |
| 2001-08-16 | 1051.92 |
| 2001-08-17 | 1040.11 |
| 2001-08-20 | 1018.19 |
| 2001-08-21 | 1014.58 |
| 2001-08-22 | 1066.68 |
| 2001-08-23 | 1062.75 |
| 2001-08-24 | 1079.81 |
| 2001-08-27 | 1078.82 |
| 2001-08-28 | 1087.57 |
| 2001-08-29 | 1075.72 |
| 2001-08-30 | 1057.44 |
| 2001-08-31 | 1049.02 |
| 2001-09-03 | . |
| 2001-09-04 | 1035.13 |
| 2001-09-05 | 1060.07 |
| 2001-09-06 | 1067.85 |
| 2001-09-07 | 1073.25 |
| 2001-09-10 | 1032.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 907.83 |
| 2001-09-18 | 912.26 |
| 2001-09-19 | 933.28 |
| 2001-09-20 | 899.98 |
| 2001-09-21 | 907.12 |
| 2001-09-24 | 916.24 |
| 2001-09-25 | 940.74 |
| 2001-09-26 | 921.42 |
| 2001-09-27 | 946.08 |
| 2001-09-28 | 956.58 |
| 2001-10-01 | 938.99 |
| 2001-10-02 | 951.34 |
| 2001-10-03 | 952.29 |
| 2001-10-04 | 996.16 |
| 2001-10-05 | 1003.68 |
| 2001-10-08 | 1020.36 |
| 2001-10-09 | 1017.75 |
| 2001-10-10 | 1027.53 |
| 2001-10-11 | 1045.49 |
| 2001-10-12 | 1044.41 |
| 2001-10-15 | 1021.39 |
| 2001-10-16 | 1033.76 |
| 2001-10-17 | 1033.70 |
| 2001-10-18 | 1015.23 |
| 2001-10-19 | 1002.89 |
| 2001-10-22 | 993.08 |
| 2001-10-23 | 1006.84 |
| 2001-10-24 | 1037.00 |
| 2001-10-25 | 1066.23 |
| 2001-10-26 | 1043.38 |
| 2001-10-29 | 1054.59 |
| 2001-10-30 | 1041.21 |
| 2001-10-31 | 1054.71 |
| 2001-11-01 | 1045.13 |
| 2001-11-02 | 1043.40 |
| 2001-11-05 | 1050.07 |
| 2001-11-06 | 1037.98 |
| 2001-11-07 | 1065.81 |
| 2001-11-08 | 1090.97 |
| 2001-11-09 | 1084.34 |
| 2001-11-12 | 1086.03 |
| 2001-11-13 | 1096.65 |
| 2001-11-14 | 1109.45 |
| 2001-11-15 | 1152.92 |
| 2001-11-16 | 1146.71 |
| 2001-11-19 | 1144.11 |
| 2001-11-20 | 1119.19 |
| 2001-11-21 | 1087.75 |
| 2001-11-22 | . |
| 2001-11-23 | 1104.45 |
| 2001-11-26 | 1117.03 |
| 2001-11-27 | 1118.17 |
| 2001-11-28 | 1103.86 |
| 2001-11-29 | 1083.72 |
| 2001-11-30 | 1112.28 |
| 2001-12-03 | 1104.12 |
| 2001-12-04 | 1109.17 |
| 2001-12-05 | 1123.15 |
| 2001-12-06 | 1126.94 |
| 2001-12-07 | 1107.98 |
| 2001-12-10 | 1087.06 |
| 2001-12-11 | 1083.58 |
| 2001-12-12 | 1092.41 |
| 2001-12-13 | 1085.50 |
| 2001-12-14 | 1084.60 |
| 2001-12-17 | 1089.57 |
| 2001-12-18 | 1104.76 |
| 2001-12-19 | 1086.86 |
| 2001-12-20 | 1080.29 |
| 2001-12-21 | 1075.84 |
| 2001-12-24 | 1065.05 |
| 2001-12-25 | . |
| 2001-12-26 | 1066.02 |
| 2001-12-27 | 1099.33 |
| 2001-12-28 | 1089.82 |
| 2001-12-31 | 1100.45 |
| 2002-01-01 | . |
| 2002-01-02 | 1117.63 |
| 2002-01-03 | 1138.19 |
| 2002-01-04 | 1152.26 |
| 2002-01-07 | 1182.63 |
| 2002-01-08 | 1161.94 |
| 2002-01-09 | 1158.04 |
| 2002-01-10 | 1160.66 |
| 2002-01-11 | 1153.19 |
| 2002-01-14 | 1112.97 |
| 2002-01-15 | 1089.36 |
| 2002-01-16 | 1066.20 |
| 2002-01-17 | 1091.17 |
| 2002-01-18 | 1099.66 |
| 2002-01-21 | . |
| 2002-01-22 | 1110.25 |
| 2002-01-23 | 1085.52 |
| 2002-01-24 | 1087.79 |
| 2002-01-25 | 1078.71 |
| 2002-01-28 | 1091.36 |
| 2002-01-29 | 1095.98 |
| 2002-01-30 | 1079.22 |
| 2002-01-31 | 1115.77 |
| 2002-02-01 | 1136.97 |
| 2002-02-04 | 1157.57 |
| 2002-02-05 | 1155.86 |
| 2002-02-06 | 1151.74 |
| 2002-02-07 | 1145.99 |
| 2002-02-08 | 1136.26 |
| 2002-02-11 | 1154.28 |
| 2002-02-12 | 1179.51 |
| 2002-02-13 | 1197.85 |
| 2002-02-14 | 1185.55 |
| 2002-02-15 | 1204.40 |
| 2002-02-18 | . |
| 2002-02-19 | 1173.23 |
| 2002-02-20 | 1159.50 |
| 2002-02-21 | 1171.96 |
| 2002-02-22 | 1174.18 |
| 2002-02-25 | 1164.70 |
| 2002-02-26 | 1163.47 |
| 2002-02-27 | 1165.01 |
| 2002-02-28 | 1152.87 |
| 2002-03-01 | 1169.78 |
| 2002-03-04 | 1205.90 |
| 2002-03-05 | 1198.24 |
| 2002-03-06 | 1214.97 |
| 2002-03-07 | 1231.49 |
| 2002-03-08 | 1231.63 |
| 2002-03-11 | 1228.66 |
| 2002-03-12 | 1231.79 |
| 2002-03-13 | 1225.00 |
| 2002-03-14 | 1205.86 |
| 2002-03-15 | 1206.63 |
| 2002-03-18 | 1222.89 |
| 2002-03-19 | 1207.77 |
| 2002-03-20 | 1193.40 |
| 2002-03-21 | 1180.75 |
| 2002-03-22 | 1172.45 |
| 2002-03-25 | 1158.47 |
| 2002-03-26 | 1145.30 |
| 2002-03-27 | 1149.57 |
| 2002-03-28 | 1149.04 |
| 2002-03-29 | . |
| 2002-04-01 | 1158.53 |
| 2002-04-02 | 1196.78 |
| 2002-04-03 | 1188.94 |
| 2002-04-04 | 1185.62 |
| 2002-04-05 | 1194.97 |
| 2002-04-08 | 1171.91 |
| 2002-04-09 | 1186.47 |
| 2002-04-10 | 1181.76 |
| 2002-04-11 | 1191.11 |
| 2002-04-12 | 1180.54 |
| 2002-04-15 | 1176.03 |
| 2002-04-16 | 1205.75 |
| 2002-04-17 | 1212.83 |
| 2002-04-18 | 1203.44 |
| 2002-04-19 | 1185.35 |
| 2002-04-22 | 1169.00 |
| 2002-04-23 | 1154.65 |
| 2002-04-24 | 1151.01 |
| 2002-04-25 | 1149.84 |
| 2002-04-26 | 1183.54 |
| 2002-04-29 | 1184.00 |
| 2002-04-30 | 1172.45 |
| 2002-05-01 | 1179.09 |
| 2002-05-02 | 1216.20 |
| 2002-05-03 | 1239.19 |
| 2002-05-06 | 1240.94 |
| 2002-05-07 | 1237.48 |
| 2002-05-08 | 1252.73 |
| 2002-05-09 | 1252.45 |
| 2002-05-10 | 1275.67 |
| 2002-05-13 | 1279.51 |
| 2002-05-14 | 1286.86 |
| 2002-05-15 | 1288.82 |
| 2002-05-16 | 1283.10 |
| 2002-05-17 | 1297.57 |
| 2002-05-20 | 1303.08 |
| 2002-05-21 | 1289.06 |
| 2002-05-22 | 1285.03 |
| 2002-05-23 | 1283.66 |
| 2002-05-24 | 1294.56 |
| 2002-05-27 | . |
| 2002-05-28 | 1296.96 |
| 2002-05-29 | 1305.68 |
| 2002-05-30 | 1299.68 |
| 2002-05-31 | 1314.27 |
| 2002-06-03 | 1304.88 |
| 2002-06-04 | 1292.47 |
| 2002-06-05 | 1296.48 |
| 2002-06-06 | 1321.79 |
| 2002-06-07 | 1312.01 |
| 2002-06-10 | 1318.52 |
| 2002-06-11 | 1325.65 |
| 2002-06-12 | 1307.41 |
| 2002-06-13 | 1303.05 |
| 2002-06-14 | 1285.94 |
| 2002-06-17 | 1291.55 |
| 2002-06-18 | 1308.65 |
| 2002-06-19 | 1317.04 |
| 2002-06-20 | 1306.95 |
| 2002-06-21 | 1313.32 |
| 2002-06-24 | 1310.37 |
| 2002-06-25 | 1284.97 |
| 2002-06-26 | 1271.49 |
| 2002-06-27 | 1283.60 |
| 2002-06-28 | 1307.45 |
| 2002-07-01 | 1299.19 |
| 2002-07-02 | 1308.48 |
| 2002-07-03 | 1278.15 |
| 2002-07-04 | . |
| 2002-07-05 | 1258.02 |
| 2002-07-08 | 1274.82 |
| 2002-07-09 | 1291.74 |
| 2002-07-10 | 1277.63 |
| 2002-07-11 | 1271.89 |
| 2002-07-12 | 1246.94 |
| 2002-07-15 | 1236.65 |
| 2002-07-16 | 1202.41 |
| 2002-07-17 | 1219.66 |
| 2002-07-18 | 1208.22 |
| 2002-07-19 | 1168.20 |
| 2002-07-22 | 1139.81 |
| 2002-07-23 | 1084.50 |
| 2002-07-24 | 1019.63 |
| 2002-07-25 | 1041.05 |
| 2002-07-26 | 1027.39 |
| 2002-07-29 | 1071.73 |
| 2002-07-30 | 1110.66 |
| 2002-07-31 | 1090.69 |
| 2002-08-01 | 1072.30 |
| 2002-08-02 | 1020.29 |
| 2002-08-05 | 980.22 |
| 2002-08-06 | 995.85 |
| 2002-08-07 | 991.90 |
| 2002-08-08 | 996.77 |
| 2002-08-09 | 1013.07 |
| 2002-08-12 | 1010.07 |
| 2002-08-13 | 981.53 |
| 2002-08-14 | 982.19 |
| 2002-08-15 | 1001.75 |
| 2002-08-16 | 988.57 |
| 2002-08-19 | 1003.52 |
| 2002-08-20 | 1006.44 |
| 2002-08-21 | 1058.47 |
| 2002-08-22 | 1097.53 |
| 2002-08-23 | 1098.25 |
| 2002-08-26 | 1077.87 |
| 2002-08-27 | 1099.47 |
| 2002-08-28 | 1081.88 |
| 2002-08-29 | 1061.81 |
| 2002-08-30 | 1053.77 |
| 2002-09-02 | . |
| 2002-09-03 | 1016.96 |
| 2002-09-04 | 1018.33 |
| 2002-09-05 | 1015.53 |
| 2002-09-06 | 1003.03 |
| 2002-09-09 | 1005.89 |
| 2002-09-10 | 1023.37 |
| 2002-09-11 | 1040.86 |
| 2002-09-12 | 1036.04 |
| 2002-09-13 | 1027.83 |
| 2002-09-16 | 1025.07 |
| 2002-09-17 | 1026.03 |
| 2002-09-18 | 996.88 |
| 2002-09-19 | 983.41 |
| 2002-09-20 | 966.53 |
| 2002-09-23 | 946.70 |
| 2002-09-24 | 919.50 |
| 2002-09-25 | 910.91 |
| 2002-09-26 | 945.50 |
| 2002-09-27 | 950.48 |
| 2002-09-30 | 922.05 |
| 2002-10-01 | 898.38 |
| 2002-10-02 | 886.46 |
| 2002-10-03 | 875.99 |
| 2002-10-04 | 889.99 |
| 2002-10-07 | 855.79 |
| 2002-10-08 | 827.83 |
| 2002-10-09 | 836.75 |
| 2002-10-10 | 852.97 |
| 2002-10-11 | 927.42 |
| 2002-10-14 | 939.17 |
| 2002-10-15 | 989.07 |
| 2002-10-16 | 969.27 |
| 2002-10-17 | 1012.89 |
| 2002-10-18 | 1042.18 |
| 2002-10-21 | 994.50 |
| 2002-10-22 | 1034.35 |
| 2002-10-23 | 1009.93 |
| 2002-10-24 | 1064.70 |
| 2002-10-25 | 1010.89 |
| 2002-10-28 | 1030.34 |
| 2002-10-29 | 994.92 |
| 2002-10-30 | 994.21 |
| 2002-10-31 | 1026.87 |
| 2002-11-01 | 1008.26 |
| 2002-11-04 | 1042.62 |
| 2002-11-05 | 1042.07 |
| 2002-11-06 | 1040.08 |
| 2002-11-07 | 1060.02 |
| 2002-11-08 | 1053.50 |
| 2002-11-11 | 1002.52 |
| 2002-11-12 | 996.49 |
| 2002-11-13 | 999.34 |
| 2002-11-14 | 1006.30 |
| 2002-11-15 | 991.68 |
| 2002-11-18 | 1001.90 |
| 2002-11-19 | 1012.45 |
| 2002-11-20 | 1004.45 |
| 2002-11-21 | 1044.21 |
| 2002-11-22 | 1043.36 |
| 2002-11-25 | 1071.71 |
| 2002-11-26 | 1057.09 |
| 2002-11-27 | 1100.27 |
| 2002-11-28 | . |
| 2002-11-29 | 1163.20 |
| 2002-12-02 | 1165.67 |
| 2002-12-03 | 1115.64 |
| 2002-12-04 | 1081.45 |
| 2002-12-05 | 1081.20 |
| 2002-12-06 | 1089.08 |
| 2002-12-09 | 1066.35 |
| 2002-12-10 | 1059.94 |
| 2002-12-11 | 1065.56 |
| 2002-12-12 | 1053.72 |
| 2002-12-13 | 1049.16 |
| 2002-12-16 | 1064.85 |
| 2002-12-17 | 1075.31 |
| 2002-12-18 | 1065.62 |
| 2002-12-19 | 1029.31 |
| 2002-12-20 | 1022.73 |
| 2002-12-23 | 1000.51 |
| 2002-12-24 | 1004.70 |
| 2002-12-25 | . |
| 2002-12-26 | 1007.24 |
| 2002-12-27 | 1003.08 |
| 2002-12-30 | 1029.57 |
| 2002-12-31 | 1033.61 |
| 2003-01-01 | . |
| 2003-01-02 | 1083.43 |
| 2003-01-03 | 1088.83 |
| 2003-01-06 | 1095.52 |
| 2003-01-07 | 1064.59 |
| 2003-01-08 | 1042.08 |
| 2003-01-09 | 1045.74 |
| 2003-01-10 | 1050.55 |
| 2003-01-13 | 1089.53 |
| 2003-01-14 | 1110.48 |
| 2003-01-15 | 1099.64 |
| 2003-01-16 | 1131.78 |
| 2003-01-17 | 1123.37 |
| 2003-01-20 | . |
| 2003-01-21 | 1117.19 |
| 2003-01-22 | 1101.12 |
| 2003-01-23 | 1098.24 |
| 2003-01-24 | 1095.80 |
| 2003-01-27 | 1059.89 |
| 2003-01-28 | 1043.23 |
| 2003-01-29 | 1031.66 |
| 2003-01-30 | 946.89 |
| 2003-01-31 | 927.67 |
| 2003-02-03 | 951.84 |
| 2003-02-04 | 972.20 |
| 2003-02-05 | 971.67 |
| 2003-02-06 | 971.12 |
| 2003-02-07 | 974.19 |
| 2003-02-10 | 970.62 |
| 2003-02-11 | 966.11 |
| 2003-02-12 | 953.38 |
| 2003-02-13 | 947.02 |
| 2003-02-14 | 945.14 |
| 2003-02-17 | . |
| 2003-02-18 | 962.28 |
| 2003-02-19 | 971.20 |
| 2003-02-20 | 958.17 |
| 2003-02-21 | 944.77 |
| 2003-02-24 | 955.89 |
| 2003-02-25 | 933.67 |
| 2003-02-26 | 938.91 |
| 2003-02-27 | 926.67 |
| 2003-02-28 | 945.68 |
| 2003-03-03 | 951.09 |
| 2003-03-04 | 946.97 |
| 2003-03-05 | 934.76 |
| 2003-03-06 | 923.11 |
| 2003-03-07 | 914.25 |
| 2003-03-10 | 918.83 |
| 2003-03-11 | 930.87 |
| 2003-03-12 | 921.08 |
| 2003-03-13 | 912.32 |
| 2003-03-14 | 932.45 |
| 2003-03-17 | 955.85 |
| 2003-03-18 | 998.22 |
| 2003-03-19 | 997.04 |
| 2003-03-20 | 977.98 |
| 2003-03-21 | 981.35 |
| 2003-03-24 | 967.99 |
| 2003-03-25 | 966.48 |
| 2003-03-26 | 951.59 |
| 2003-03-27 | 957.20 |
| 2003-03-28 | 948.09 |
| 2003-03-31 | 911.92 |
| 2003-04-01 | 916.51 |
| 2003-04-02 | 940.98 |
| 2003-04-03 | 941.46 |
| 2003-04-04 | 899.68 |
| 2003-04-07 | 928.02 |
| 2003-04-08 | 921.60 |
| 2003-04-09 | 920.99 |
| 2003-04-10 | 926.54 |
| 2003-04-11 | 926.75 |
| 2003-04-14 | 920.02 |
| 2003-04-15 | 925.35 |
| 2003-04-16 | 946.79 |
| 2003-04-17 | 969.21 |
| 2003-04-18 | . |
| 2003-04-21 | 965.03 |
| 2003-04-22 | 960.79 |
| 2003-04-23 | 1002.32 |
| 2003-04-24 | 1005.84 |
| 2003-04-25 | 997.59 |
| 2003-04-28 | 1015.50 |
| 2003-04-29 | 1035.40 |
| 2003-04-30 | 1035.50 |
| 2003-05-01 | 1045.01 |
| 2003-05-02 | 1042.71 |
| 2003-05-05 | 1058.98 |
| 2003-05-06 | 1089.48 |
| 2003-05-07 | 1088.99 |
| 2003-05-08 | 1064.12 |
| 2003-05-09 | 1063.22 |
| 2003-05-12 | 1050.97 |
| 2003-05-13 | 1033.02 |
| 2003-05-14 | 1022.17 |
| 2003-05-15 | 1033.42 |
| 2003-05-16 | 1020.04 |
| 2003-05-19 | 1041.88 |
| 2003-05-20 | 1015.34 |
| 2003-05-21 | 1011.63 |
| 2003-05-22 | 1012.98 |
| 2003-05-23 | 1012.30 |
| 2003-05-26 | . |
| 2003-05-27 | 1003.91 |
| 2003-05-28 | 1014.52 |
| 2003-05-29 | 1022.04 |
| 2003-05-30 | 999.89 |
| 2003-06-02 | 1035.54 |
| 2003-06-03 | 1044.52 |
| 2003-06-04 | 1036.91 |
| 2003-06-05 | 1053.71 |
| 2003-06-06 | 1073.80 |
| 2003-06-09 | 1069.63 |
| 2003-06-10 | 1076.00 |
| 2003-06-11 | 1099.12 |
| 2003-06-12 | 1079.71 |
| 2003-06-13 | 1078.11 |
| 2003-06-16 | 1080.65 |
| 2003-06-17 | 1110.34 |
| 2003-06-18 | 1099.12 |
| 2003-06-19 | 1098.30 |
| 2003-06-20 | 1092.43 |
| 2003-06-23 | 1082.93 |
| 2003-06-24 | 1023.89 |
| 2003-06-25 | 1026.73 |
| 2003-06-26 | 1022.22 |
| 2003-06-27 | 1049.85 |
| 2003-06-30 | 1050.67 |
| 2003-07-01 | 1033.16 |
| 2003-07-02 | 1043.97 |
| 2003-07-03 | 1063.70 |
| 2003-07-04 | . |
| 2003-07-07 | 1181.31 |
| 2003-07-08 | 1177.06 |
| 2003-07-09 | 1170.58 |
| 2003-07-10 | 1140.82 |
| 2003-07-11 | 1148.41 |
| 2003-07-14 | 1175.06 |
| 2003-07-15 | 1158.10 |
| 2003-07-16 | 1162.78 |
| 2003-07-17 | 1171.83 |
| 2003-07-18 | 1205.45 |
| 2003-07-21 | 1215.66 |
| 2003-07-22 | 1174.07 |
| 2003-07-23 | 1173.74 |
| 2003-07-24 | 1186.34 |
| 2003-07-25 | 1201.29 |
| 2003-07-28 | 1191.26 |
| 2003-07-29 | 1180.18 |
| 2003-07-30 | 1173.78 |
| 2003-07-31 | 1167.95 |
| 2003-08-01 | 1174.28 |
| 2003-08-04 | 1168.00 |
| 2003-08-05 | 1176.93 |
| 2003-08-06 | 1157.43 |
| 2003-08-07 | 1137.18 |
| 2003-08-08 | 1148.66 |
| 2003-08-11 | 1158.08 |
| 2003-08-12 | 1168.49 |
| 2003-08-13 | 1165.33 |
| 2003-08-14 | 1192.35 |
| 2003-08-15 | 1200.72 |
| 2003-08-18 | 1214.77 |
| 2003-08-19 | 1240.65 |
| 2003-08-20 | 1250.90 |
| 2003-08-21 | 1273.52 |
| 2003-08-22 | 1256.95 |
| 2003-08-25 | 1238.30 |
| 2003-08-26 | 1192.44 |
| 2003-08-27 | 1221.38 |
| 2003-08-28 | 1218.90 |
| 2003-08-29 | 1252.95 |
| 2003-09-01 | . |
| 2003-09-02 | 1258.69 |
| 2003-09-03 | 1277.63 |
| 2003-09-04 | 1251.28 |
| 2003-09-05 | 1253.66 |
| 2003-09-08 | 1299.88 |
| 2003-09-09 | 1262.94 |
| 2003-09-10 | 1223.23 |
| 2003-09-11 | 1243.62 |
| 2003-09-12 | 1268.80 |
| 2003-09-15 | 1256.84 |
| 2003-09-16 | 1259.87 |
| 2003-09-17 | 1261.42 |
| 2003-09-18 | 1225.43 |
| 2003-09-19 | 1219.61 |
| 2003-09-22 | 1200.96 |
| 2003-09-23 | 1216.17 |
| 2003-09-24 | 1224.94 |
| 2003-09-25 | 1196.02 |
| 2003-09-26 | 1192.33 |
| 2003-09-29 | 1215.21 |
| 2003-09-30 | 1200.58 |
| 2003-10-01 | 1192.13 |
| 2003-10-02 | 1198.10 |
| 2003-10-03 | 1222.38 |
| 2003-10-06 | 1217.30 |
| 2003-10-07 | 1206.94 |
| 2003-10-08 | 1227.23 |
| 2003-10-09 | 1253.30 |
| 2003-10-10 | 1255.91 |
| 2003-10-13 | 1265.69 |
| 2003-10-14 | 1254.97 |
| 2003-10-15 | 1280.22 |
| 2003-10-16 | 1269.06 |
| 2003-10-17 | 1270.26 |
| 2003-10-20 | 1262.02 |
| 2003-10-21 | 1267.66 |
| 2003-10-22 | 1249.81 |
| 2003-10-23 | 1283.34 |
| 2003-10-24 | 1272.33 |
| 2003-10-27 | 1266.77 |
| 2003-10-28 | 1275.19 |
| 2003-10-29 | 1302.68 |
| 2003-10-30 | 1326.21 |
| 2003-10-31 | 1321.53 |
| 2003-11-03 | 1330.67 |
| 2003-11-04 | 1316.19 |
| 2003-11-05 | 1298.04 |
| 2003-11-06 | 1298.05 |
| 2003-11-07 | 1303.41 |
| 2003-11-10 | 1323.10 |
| 2003-11-11 | 1305.64 |
| 2003-11-12 | 1333.59 |
| 2003-11-13 | 1353.14 |
| 2003-11-14 | 1364.30 |
| 2003-11-17 | 1334.98 |
| 2003-11-18 | 1324.55 |
| 2003-11-19 | 1307.59 |
| 2003-11-20 | 1308.87 |
| 2003-11-21 | 1321.54 |
| 2003-11-24 | 1324.83 |
| 2003-11-25 | 1310.06 |
| 2003-11-26 | 1316.61 |
| 2003-11-27 | . |
| 2003-11-28 | 1326.61 |
| 2003-12-01 | 1318.85 |
| 2003-12-02 | 1342.79 |
| 2003-12-03 | 1342.39 |
| 2003-12-04 | 1341.05 |
| 2003-12-05 | 1365.62 |
| 2003-12-08 | 1389.08 |
| 2003-12-09 | 1390.12 |
| 2003-12-10 | 1372.63 |
| 2003-12-11 | 1336.80 |
| 2003-12-12 | 1354.16 |
| 2003-12-15 | 1353.79 |
| 2003-12-16 | 1326.44 |
| 2003-12-17 | 1292.51 |
| 2003-12-18 | 1289.02 |
| 2003-12-19 | 1283.47 |
| 2003-12-22 | 1279.51 |
| 2003-12-23 | 1315.52 |
| 2003-12-24 | 1319.23 |
| 2003-12-25 | . |
| 2003-12-26 | 1318.70 |
| 2003-12-29 | 1322.11 |
| 2003-12-30 | 1339.58 |
| 2003-12-31 | 1348.46 |
| 2004-01-01 | . |
| 2004-01-02 | 1386.51 |
| 2004-01-05 | 1422.96 |
| 2004-01-06 | 1431.49 |
| 2004-01-07 | 1399.96 |
| 2004-01-08 | 1386.30 |
| 2004-01-09 | 1377.98 |
| 2004-01-12 | 1394.26 |
| 2004-01-13 | 1378.76 |
| 2004-01-14 | 1378.64 |
| 2004-01-15 | 1375.69 |
| 2004-01-16 | 1367.24 |
| 2004-01-19 | . |
| 2004-01-20 | 1331.09 |
| 2004-01-21 | 1301.27 |
| 2004-01-22 | 1335.70 |
| 2004-01-23 | 1331.90 |
| 2004-01-26 | 1320.67 |
| 2004-01-27 | 1341.67 |
| 2004-01-28 | 1334.28 |
| 2004-01-29 | 1310.50 |
| 2004-01-30 | 1316.62 |
| 2004-02-02 | 1303.71 |
| 2004-02-03 | 1303.58 |
| 2004-02-04 | 1307.46 |
| 2004-02-05 | 1308.99 |
| 2004-02-06 | 1302.96 |
| 2004-02-09 | 1321.64 |
| 2004-02-10 | 1330.59 |
| 2004-02-11 | 1329.25 |
| 2004-02-12 | 1361.51 |
| 2004-02-13 | 1353.46 |
| 2004-02-16 | . |
| 2004-02-17 | 1353.70 |
| 2004-02-18 | 1357.93 |
| 2004-02-19 | 1393.29 |
| 2004-02-20 | 1383.23 |
| 2004-02-23 | 1403.82 |
| 2004-02-24 | 1405.27 |
| 2004-02-25 | 1386.08 |
| 2004-02-26 | 1366.50 |
| 2004-02-27 | 1375.68 |
| 2004-03-01 | 1391.71 |
| 2004-03-02 | 1395.46 |
| 2004-03-03 | 1398.66 |
| 2004-03-04 | 1398.39 |
| 2004-03-05 | 1409.48 |
| 2004-03-08 | 1413.09 |
| 2004-03-09 | 1406.84 |
| 2004-03-10 | 1367.67 |
| 2004-03-11 | 1334.82 |
| 2004-03-12 | 1329.32 |
| 2004-03-15 | 1314.53 |
| 2004-03-16 | 1316.91 |
| 2004-03-17 | 1304.84 |
| 2004-03-18 | 1313.40 |
| 2004-03-19 | 1306.68 |
| 2004-03-22 | 1301.93 |
| 2004-03-23 | 1327.26 |
| 2004-03-24 | 1337.02 |
| 2004-03-25 | 1318.25 |
| 2004-03-26 | 1301.29 |
| 2004-03-29 | 1326.43 |
| 2004-03-30 | 1326.33 |
| 2004-03-31 | 1344.56 |
| 2004-04-01 | 1373.92 |
| 2004-04-02 | 1390.91 |
| 2004-04-05 | 1372.43 |
| 2004-04-06 | 1384.70 |
| 2004-04-07 | 1398.55 |
| 2004-04-08 | 1393.32 |
| 2004-04-09 | . |
| 2004-04-12 | 1389.41 |
| 2004-04-13 | 1378.31 |
| 2004-04-14 | 1372.02 |
| 2004-04-15 | 1345.00 |
| 2004-04-16 | 1348.34 |
| 2004-04-19 | 1350.43 |
| 2004-04-20 | 1363.07 |
| 2004-04-21 | 1348.45 |
| 2004-04-22 | 1395.28 |
| 2004-04-23 | 1398.46 |
| 2004-04-26 | 1407.87 |
| 2004-04-27 | 1430.66 |
| 2004-04-28 | 1402.14 |
| 2004-04-29 | 1401.28 |
| 2004-04-30 | 1388.62 |
| 2004-05-03 | 1388.47 |
| 2004-05-04 | 1392.12 |
| 2004-05-05 | 1409.60 |
| 2004-05-06 | 1376.31 |
| 2004-05-07 | 1367.71 |
| 2004-05-10 | 1323.01 |
| 2004-05-11 | 1354.69 |
| 2004-05-12 | 1341.64 |
| 2004-05-13 | 1325.12 |
| 2004-05-14 | 1313.54 |
| 2004-05-17 | 1307.51 |
| 2004-05-18 | 1314.89 |
| 2004-05-19 | 1337.84 |
| 2004-05-20 | 1325.95 |
| 2004-05-21 | 1337.84 |
| 2004-05-24 | 1352.57 |
| 2004-05-25 | 1320.85 |
| 2004-05-26 | 1318.54 |
| 2004-05-27 | 1341.59 |
| 2004-05-28 | 1350.19 |
| 2004-05-31 | . |
| 2004-06-01 | 1357.90 |
| 2004-06-02 | 1375.67 |
| 2004-06-03 | 1377.25 |
| 2004-06-04 | 1384.30 |
| 2004-06-07 | 1404.98 |
| 2004-06-08 | 1398.18 |
| 2004-06-09 | 1368.53 |
| 2004-06-10 | 1367.95 |
| 2004-06-11 | . |
| 2004-06-14 | 1353.58 |
| 2004-06-15 | 1351.51 |
| 2004-06-16 | 1327.47 |
| 2004-06-17 | 1343.11 |
| 2004-06-18 | 1364.58 |
| 2004-06-21 | 1381.77 |
| 2004-06-22 | 1383.79 |
| 2004-06-23 | 1394.06 |
| 2004-06-24 | 1426.69 |
| 2004-06-25 | 1422.00 |
| 2004-06-28 | 1424.73 |
| 2004-06-29 | 1418.76 |
| 2004-06-30 | 1424.37 |
| 2004-07-01 | 1413.42 |
| 2004-07-02 | 1412.50 |
| 2004-07-05 | . |
| 2004-07-06 | 1410.32 |
| 2004-07-07 | 1420.43 |
| 2004-07-08 | 1441.02 |
| 2004-07-09 | 1415.40 |
| 2004-07-12 | 1409.89 |
| 2004-07-13 | 1392.51 |
| 2004-07-14 | 1396.51 |
| 2004-07-15 | 1391.20 |
| 2004-07-16 | 1405.08 |
| 2004-07-19 | 1380.81 |
| 2004-07-20 | 1394.82 |
| 2004-07-21 | 1389.36 |
| 2004-07-22 | 1373.16 |
| 2004-07-23 | 1350.29 |
| 2004-07-26 | 1374.47 |
| 2004-07-27 | 1406.18 |
| 2004-07-28 | 1404.57 |
| 2004-07-29 | 1423.50 |
| 2004-07-30 | 1445.09 |
| 2004-08-02 | 1442.58 |
| 2004-08-03 | 1463.99 |
| 2004-08-04 | 1437.21 |
| 2004-08-05 | 1435.72 |
| 2004-08-06 | 1419.59 |
| 2004-08-09 | 1408.23 |
| 2004-08-10 | 1418.52 |
| 2004-08-11 | 1414.67 |
| 2004-08-12 | 1412.54 |
| 2004-08-13 | 1422.69 |
| 2004-08-16 | 1421.34 |
| 2004-08-17 | 1422.62 |
| 2004-08-18 | 1416.93 |
| 2004-08-19 | 1419.52 |
| 2004-08-20 | 1412.73 |
| 2004-08-23 | 1420.53 |
| 2004-08-24 | 1425.61 |
| 2004-08-25 | 1407.81 |
| 2004-08-26 | 1414.52 |
| 2004-08-27 | 1408.98 |
| 2004-08-30 | 1410.28 |
| 2004-08-31 | 1404.07 |
| 2004-09-01 | 1409.80 |
| 2004-09-02 | 1387.15 |
| 2004-09-03 | 1382.84 |
| 2004-09-06 | . |
| 2004-09-07 | 1395.36 |
| 2004-09-08 | 1381.61 |
| 2004-09-09 | 1384.15 |
| 2004-09-10 | 1400.90 |
| 2004-09-13 | 1388.94 |
| 2004-09-14 | 1387.26 |
| 2004-09-15 | 1363.89 |
| 2004-09-16 | 1371.04 |
| 2004-09-17 | 1379.19 |
| 2004-09-20 | 1384.11 |
| 2004-09-21 | 1407.39 |
| 2004-09-22 | 1397.73 |
| 2004-09-23 | 1401.08 |
| 2004-09-24 | 1394.77 |
| 2004-09-27 | 1391.84 |
| 2004-09-28 | 1402.10 |
| 2004-09-29 | 1429.58 |
| 2004-09-30 | 1433.44 |
| 2004-10-01 | 1466.33 |
| 2004-10-04 | 1455.19 |
| 2004-10-05 | 1448.47 |
| 2004-10-06 | 1462.17 |
| 2004-10-07 | 1452.29 |
| 2004-10-08 | 1475.37 |
| 2004-10-11 | 1489.48 |
| 2004-10-12 | 1464.85 |
| 2004-10-13 | 1470.11 |
| 2004-10-14 | 1466.27 |
| 2004-10-15 | 1471.02 |
| 2004-10-18 | 1473.20 |
| 2004-10-19 | 1499.18 |
| 2004-10-20 | 1470.58 |
| 2004-10-21 | 1482.98 |
| 2004-10-22 | 1516.79 |
| 2004-10-25 | 1510.44 |
| 2004-10-26 | 1502.02 |
| 2004-10-27 | 1497.93 |
| 2004-10-28 | 1473.55 |
| 2004-10-29 | 1493.69 |
| 2004-11-01 | 1508.01 |
| 2004-11-02 | 1506.81 |
| 2004-11-03 | 1515.37 |
| 2004-11-04 | 1524.76 |
| 2004-11-05 | 1518.62 |
| 2004-11-08 | 1515.75 |
| 2004-11-09 | 1516.83 |
| 2004-11-10 | 1551.23 |
| 2004-11-11 | 1559.76 |
| 2004-11-12 | 1569.65 |
| 2004-11-15 | 1570.42 |
| 2004-11-16 | 1561.10 |
| 2004-11-17 | 1584.68 |
| 2004-11-18 | 1575.18 |
| 2004-11-19 | 1580.01 |
| 2004-11-22 | 1570.45 |
| 2004-11-23 | 1586.17 |
| 2004-11-24 | 1605.04 |
| 2004-11-25 | . |
| 2004-11-26 | 1654.39 |
| 2004-11-29 | 1673.09 |
| 2004-11-30 | 1675.31 |
| 2004-12-01 | 1662.76 |
| 2004-12-02 | 1641.78 |
| 2004-12-03 | 1637.08 |
| 2004-12-06 | 1643.93 |
| 2004-12-07 | 1652.68 |
| 2004-12-08 | 1601.49 |
| 2004-12-09 | 1606.87 |
| 2004-12-10 | 1619.47 |
| 2004-12-13 | 1607.69 |
| 2004-12-14 | 1611.44 |
| 2004-12-15 | 1608.48 |
| 2004-12-16 | 1591.92 |
| 2004-12-17 | 1588.54 |
| 2004-12-20 | 1626.26 |
| 2004-12-21 | 1632.66 |
| 2004-12-22 | 1639.48 |
| 2004-12-23 | 1645.72 |
| 2004-12-24 | . |
| 2004-12-27 | 1661.36 |
| 2004-12-28 | 1634.67 |
| 2004-12-29 | 1621.00 |
| 2004-12-30 | 1637.71 |
| 2004-12-31 | 1633.21 |
| 2005-01-03 | 1621.46 |
| 2005-01-04 | 1606.37 |
| 2005-01-05 | 1590.71 |
| 2005-01-06 | 1578.19 |
| 2005-01-07 | 1549.67 |
| 2005-01-10 | 1562.39 |
| 2005-01-11 | 1576.94 |
| 2005-01-12 | 1575.64 |
| 2005-01-13 | 1573.02 |
| 2005-01-14 | 1577.51 |
| 2005-01-17 | . |
| 2005-01-18 | 1583.28 |
| 2005-01-19 | 1582.17 |
| 2005-01-20 | 1544.02 |
| 2005-01-21 | 1558.99 |
| 2005-01-24 | 1558.92 |
| 2005-01-25 | 1531.07 |
| 2005-01-26 | 1524.34 |
| 2005-01-27 | 1535.19 |
#2005-01-28|1511.70
#2005-01-31|1542.22
#2005-02-01|1557.21
#2005-02-02|1574.32
#2005-02-03|1539.71
#2005-02-04|1540.24
#2005-02-07|1562.39
#2005-02-08|1559.58
#2005-02-09|1569.81
#2005-02-10|1568.09
#2005-02-11|1584.93
#2005-02-14|1590.92
#2005-02-15|1604.89
#2005-02-16|1609.99
#2005-02-17|1626.76
#2005-02-18|1648.53
#2005-02-21| .
#2005-02-22|1658.87
#2005-02-23|1637.79
#2005-02-24|1637.36
#2005-02-25|1642.90
#2005-02-28|1652.07
#2005-03-01|1653.17
#2005-03-02|1654.28
#2005-03-03|1690.53
#2005-03-04|1734.86
#2005-03-07|1719.27
#2005-03-08|1697.61
#2005-03-09|1694.33
#2005-03-10|1690.53
#2005-03-11|1708.55
#2005-03-14|1678.72
#2005-03-15|1681.51
#2005-03-16|1680.30
#2005-03-17|1673.05
#2005-03-18|1670.36
#2005-03-21|1646.29
#2005-03-22|1628.60
#2005-03-23|1603.54
#2005-03-24|1612.66
#2005-03-25| .
#2005-03-28|1601.34
#2005-03-29|1598.47
#2005-03-30|1603.93
#2005-03-31|1617.93
#2005-04-01|1590.14
#2005-04-04|1551.16
#2005-04-05|1556.68
#2005-04-06|1583.03
#2005-04-07|1600.39
#2005-04-08|1608.62
#2005-04-11|1604.21
#2005-04-12|1581.28
#2005-04-13|1595.35
#2005-04-14|1559.09
#2005-04-15|1542.13
#2005-04-18|1522.03
#2005-04-19|1524.19
#2005-04-20|1536.72
#2005-04-21|1508.17
#2005-04-22|1519.37
#2005-04-25|1503.20
#2005-04-26|1520.43
#2005-04-27|1504.47
#2005-04-28|1497.89
#2005-04-29|1489.42
#2005-05-02|1498.55
#2005-05-03|1487.38
#2005-05-04|1471.78
#2005-05-05|1470.01
#2005-05-06|1494.00
#2005-05-09|1500.05
#2005-05-10|1484.68
#2005-05-11|1470.69
#2005-05-12|1457.97
#2005-05-13|1452.28
#2005-05-16|1454.94
#2005-05-17|1464.73
#2005-05-18|1497.65
#2005-05-19|1504.03
#2005-05-20|1474.59
#2005-05-23|1492.55
#2005-05-24|1485.21
#2005-05-25|1481.70
#2005-05-26|1477.52
#2005-05-27|1496.89
#2005-05-30| .
#2005-05-31|1473.28
#2005-06-01|1494.45
#2005-06-02|1486.42
#2005-06-03|1485.42
#2005-06-06|1483.83
#2005-06-07|1497.60
#2005-06-08|1488.86
#2005-06-09|1454.44
#2005-06-10|1457.18
#2005-06-13|1451.33
#2005-06-14|1480.73
#2005-06-15|1478.66
#2005-06-16|1482.79
#2005-06-17|1511.96
#2005-06-20|1491.24
#2005-06-21|1483.03
#2005-06-22|1490.41
#2005-06-23|1463.10
#2005-06-24|1467.53
#2005-06-27|1444.51
#2005-06-28|1448.58
#2005-06-29|1454.08
#2005-06-30|1445.13
#2005-07-01|1450.68
#2005-07-04| .
#2005-07-05|1441.08
#2005-07-06|1443.11
#2005-07-07|1420.45
#2005-07-08|1422.64
#2005-07-11|1439.73
#2005-07-12|1447.97
#2005-07-13|1422.45
#2005-07-14|1407.72
#2005-07-15|1429.82
#2005-07-18|1417.54
#2005-07-19|1450.20
#2005-07-20|1458.25
#2005-07-21|1477.51
#2005-07-22|1480.42
#2005-07-25|1481.17
#2005-07-26|1456.98
#2005-07-27|1494.91
#2005-07-28|1505.94
#2005-07-29|1494.38
#2005-08-01|1503.17
#2005-08-02|1508.73
#2005-08-03|1528.50
#2005-08-04|1532.71
#2005-08-05|1534.35
#2005-08-08|1537.63
#2005-08-09|1528.59
#2005-08-10|1564.02
#2005-08-11|1565.26
#2005-08-12|1561.89
#2005-08-15|1550.01
#2005-08-16|1537.81
#2005-08-17|1521.24
#2005-08-18|1507.60
#2005-08-19|1539.94
#2005-08-22|1554.07
#2005-08-23|1548.47
#2005-08-24|1532.04
#2005-08-25|1520.31
#2005-08-26|1518.59
#2005-08-29|1506.67
#2005-08-30|1518.96
#2005-08-31|1551.23
#2005-09-01|1569.86
#2005-09-02|1583.01
#2005-09-05| .
#2005-09-06|1582.68
#2005-09-07|1572.10
#2005-09-08|1566.30
#2005-09-09|1569.66
#2005-09-12|1560.23
#2005-09-13|1583.92
#2005-09-14|1595.83
#2005-09-15|1583.22
#2005-09-16|1605.28
#2005-09-19|1615.34
#2005-09-20|1607.78
#2005-09-21|1600.03
#2005-09-22|1565.76
#2005-09-23|1561.12
#2005-09-26|1571.06
#2005-09-27|1561.33
#2005-09-28|1557.60
#2005-09-29|1556.59
#2005-09-30|1562.44
#2005-10-03|1553.53
#2005-10-04|1557.68
#2005-10-05|1539.81
#2005-10-06|1544.19
#2005-10-07|1524.55
#2005-10-10|1535.62
#2005-10-11|1522.74
#2005-10-12|1513.28
#2005-10-13|1473.69
#2005-10-14|1491.45
#2005-10-17|1481.23
#2005-10-18|1478.94
#2005-10-19|1457.46
#2005-10-20|1446.95
#2005-10-21|1424.61
#2005-10-24|1440.63
#2005-10-25|1472.08
#2005-10-26|1463.90
#2005-10-27|1454.59
#2005-10-28|1458.76
#2005-10-31|1470.30
#2005-11-01|1468.63
#2005-11-02|1479.96
#2005-11-03|1474.72
#2005-11-04|1456.01
#2005-11-07|1443.73
#2005-11-08|1453.32
#2005-11-09|1453.52
#2005-11-10|1457.50
#2005-11-11|1471.69
#2005-11-14|1476.20
#2005-11-15|1459.06
#2005-11-16|1452.65
#2005-11-17|1464.05
#2005-11-18|1454.88
#2005-11-21|1461.64
#2005-11-22|1459.95
#2005-11-23|1469.94
#2005-11-24| .
#2005-11-25|1466.33
#2005-11-28|1473.04
#2005-11-29|1464.44
#2005-11-30|1467.80
#2005-12-01|1483.65
#2005-12-02|1505.22
#2005-12-05|1518.25
#2005-12-06|1520.38
#2005-12-07|1549.01
#2005-12-08|1559.44
#2005-12-09|1558.04
#2005-12-12|1566.92
#2005-12-13|1560.97
#2005-12-14|1578.76
#2005-12-15|1558.00
#2005-12-16|1573.32
#2005-12-19|1569.33
#2005-12-20|1552.22
#2005-12-21|1560.16
#2005-12-22|1565.65
#2005-12-23|1576.04
#2005-12-26| .
#2005-12-27|1579.30
#2005-12-28|1578.33
#2005-12-29|1567.23
#2005-12-30|1556.62
#2006-01-02| .
#2006-01-03|1602.25
#2006-01-04|1627.12
#2006-01-05|1601.99
#2006-01-06|1609.14
#2006-01-09|1596.12
#2006-01-10|1584.33
#2006-01-11|1596.41
#2006-01-12|1595.36
#2006-01-13|1588.23
#2006-01-16| .
#2006-01-17|1580.85
#2006-01-18|1573.75
#2006-01-19|1580.68
#2006-01-20|1585.65
#2006-01-23|1601.72
#2006-01-24|1600.77
#2006-01-25|1602.67
#2006-01-26|1604.81
#2006-01-27|1628.78
#2006-01-30|1619.73
#2006-01-31|1656.85
#2006-02-01|1691.86
#2006-02-02|1674.53
#2006-02-03|1643.03
#2006-02-06|1656.30
#2006-02-07|1635.31
#2006-02-08|1633.68
#2006-02-09|1639.61
#2006-02-10|1629.21
#2006-02-13|1636.85
#2006-02-14|1658.57
#2006-02-15|1690.42
#2006-02-16|1672.73
#2006-02-17|1704.53
#2006-02-20| .
#2006-02-21|1735.81
#2006-02-22|1727.04
#2006-02-23|1736.15
#2006-02-24|1744.77
#2006-02-27|1745.78
#2006-02-28|1728.49
#2006-03-01|1728.85
#2006-03-02|1724.03
#2006-03-03|1740.21
#2006-03-06|1752.73
#2006-03-07|1739.47
#2006-03-08|1821.96
#2006-03-09|1871.36
#2006-03-10|1854.87
#2006-03-13|1876.92
#2006-03-14|1932.51
#2006-03-15|1932.31
#2006-03-16|1968.25
#2006-03-17|1999.51
#2006-03-20|1992.65
#2006-03-21|1995.44
#2006-03-22|1975.24
#2006-03-23|1921.73
#2006-03-24|1948.37
#2006-03-27|1937.73
#2006-03-28|1902.80
#2006-03-29|1909.70
#2006-03-30|1965.13
#2006-03-31|1947.28
#2006-04-03|1951.04
#2006-04-04|1961.31
#2006-04-05|1965.77
#2006-04-06|1960.75
#2006-04-07|1927.99
#2006-04-10|1928.04
#2006-04-11|1917.63
#2006-04-12|1902.61
#2006-04-13|1915.13
#2006-04-14| .
#2006-04-17|1945.54
#2006-04-18|1925.56
#2006-04-19|1990.31
#2006-04-20|2010.53
#2006-04-21|2045.31
#2006-04-24|2054.24
#2006-04-25|2025.58
#2006-04-26|2016.19
#2006-04-27|2000.88
#2006-04-28|1976.25
#2006-05-01|1979.70
#2006-05-02|1999.65
#2006-05-03|1970.58
#2006-05-04|2016.78
#2006-05-05|2037.38
#2006-05-08|2034.63
#2006-05-09|2047.36
#2006-05-10|2048.12
#2006-05-11|2032.85
#2006-05-12|1959.87
#2006-05-15|1905.28
#2006-05-16|1900.42
#2006-05-17|1820.56
#2006-05-18|1783.16
#2006-05-19|1771.16
#2006-05-22|1705.74
#2006-05-23|1779.67
#2006-05-24|1769.57
#2006-05-25|1772.06
#2006-05-26|1813.92
#2006-05-29| .
#2006-05-30|1782.53
#2006-05-31|1788.76
#2006-06-01|1811.03
#2006-06-02|1831.86
#2006-06-05|1835.39
#2006-06-06|1734.56
#2006-06-07|1747.94
#2006-06-08|1677.09
#2006-06-09|1693.35
#2006-06-12|1654.01
#2006-06-13|1592.87
#2006-06-14|1608.70
#2006-06-15|1654.17
#2006-06-16|1651.35
#2006-06-19|1662.18
#2006-06-20|1672.68
#2006-06-21|1689.06
#2006-06-22|1695.55
#2006-06-23|1687.73
#2006-06-26|1673.45
#2006-06-27|1663.01
#2006-06-28|1638.17
#2006-06-29|1703.03
#2006-06-30|1789.73
#2006-07-03|1787.49
#2006-07-04| .
#2006-07-05|1762.40
#2006-07-06|1773.52
#2006-07-07|1801.98
#2006-07-10|1790.43
#2006-07-11|1775.35
#2006-07-12|1814.84
#2006-07-13|1773.11
#2006-07-14|1752.13
#2006-07-17|1721.30
#2006-07-18|1698.78
#2006-07-19|1760.02
#2006-07-20|1805.73
#2006-07-21|1815.95
#2006-07-24|1831.98
#2006-07-25|1834.87
#2006-07-26|1807.92
#2006-07-27|1853.28
#2006-07-28|1843.82
#2006-07-31|1834.64
#2006-08-01|1815.97
#2006-08-02|1841.40
#2006-08-03|1833.63
#2006-08-04|1859.74
#2006-08-07|1823.67
#2006-08-08|1835.43
#2006-08-09|1834.22
#2006-08-10|1812.55
#2006-08-11|1798.92
#2006-08-14|1807.35
#2006-08-15|1818.66
#2006-08-16|1846.07
#2006-08-17|1875.79
#2006-08-18|1868.66
#2006-08-21|1884.43
#2006-08-22|1903.14
#2006-08-23|1906.50
#2006-08-24|1909.43
#2006-08-25|1923.42
#2006-08-28|1931.46
#2006-08-29|1925.76
#2006-08-30|1949.45
#2006-08-31|1919.66
#2006-09-01|1926.27
#2006-09-04| .
#2006-09-05|1957.25
#2006-09-06|1923.26
#2006-09-07|1897.53
#2006-09-08|1900.79
#2006-09-11|1875.94
#2006-09-12|1902.33
#2006-09-13|1920.90
#2006-09-14|1951.75
#2006-09-15|1945.25
#2006-09-18|1955.42
#2006-09-19|1936.84
#2006-09-20|1940.49
#2006-09-21|1951.70
#2006-09-22|1922.35
#2006-09-25|1885.69
#2006-09-26|1891.59
#2006-09-27|1931.72
#2006-09-28|1933.93
#2006-09-29|1933.51
#2006-10-02|1945.04
#2006-10-03|1940.79
#2006-10-04|1902.38
#2006-10-05|1927.75
#2006-10-06|1917.00
#2006-10-09|1931.04
#2006-10-10|1932.92
#2006-10-11|1928.04
#2006-10-12|1951.14
#2006-10-13|1948.99
#2006-10-16|1977.39
#2006-10-17|1965.09
#2006-10-18|2037.92
#2006-10-19|2082.07
#2006-10-20|2082.47
#2006-10-23|2065.00
#2006-10-24|2066.02
#2006-10-25|2079.06
#2006-10-26|2091.39
#2006-10-27|2093.12
#2006-10-30|2095.58
#2006-10-31|2112.38
#2006-11-01|2100.50
#2006-11-02|2056.79
#2006-11-03|2048.16
#2006-11-06|2092.67
#2006-11-07|2106.23
#2006-11-08|2087.82
#2006-11-09|2104.60
#2006-11-10|2107.29
#2006-11-13|2088.77
#2006-11-14|2096.54
#2006-11-15|2116.49
#2006-11-16|2116.26
#2006-11-17|2093.02
#2006-11-20|2085.81
#2006-11-21|2103.87
#2006-11-22|2134.70
#2006-11-23| .
#2006-11-24|2125.67
#2006-11-27|2100.35
#2006-11-28|2089.92
#2006-11-29|2148.88
#2006-11-30|2124.91
#2006-12-01|2129.01
#2006-12-04|2141.30
#2006-12-05|2177.58
#2006-12-06|2179.05
#2006-12-07|2206.69
#2006-12-08|2192.61
#2006-12-11|2190.20
#2006-12-12|2182.38
#2006-12-13|2189.70
#2006-12-14|2197.92
#2006-12-15|2207.59
#2006-12-18|2216.56
#2006-12-19|2208.81
#2006-12-20|2206.69
#2006-12-21|2203.19
#2006-12-22|2200.23
#2006-12-25| .
#2006-12-26|2196.80
#2006-12-27|2219.03
#2006-12-28|2227.91
#2006-12-29|2221.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2219.61
#2007-01-04|2159.14
#2007-01-05|2121.74
#2007-01-08|2126.16
#2007-01-09|2128.70
#2007-01-10|2110.25
#2007-01-11|2142.09
#2007-01-12|2141.71
#2007-01-15| .
#2007-01-16|2222.06
#2007-01-17|2214.50
#2007-01-18|2204.48
#2007-01-19|2224.55
#2007-01-22|2214.99
#2007-01-23|2217.81
#2007-01-24|2244.65
#2007-01-25|2235.80
#2007-01-26|2205.31
#2007-01-29|2241.39
#2007-01-30|2257.30
#2007-01-31|2274.83
#2007-02-01|2299.82
#2007-02-02|2301.96
#2007-02-05|2277.67
#2007-02-06|2283.04
#2007-02-07|2321.58
#2007-02-08|2303.12
#2007-02-09|2296.60
#2007-02-12|2269.81
#2007-02-13|2277.07
#2007-02-14|2336.36
#2007-02-15|2348.30
#2007-02-16|2356.84
#2007-02-19| .
#2007-02-20|2376.87
#2007-02-21|2342.91
#2007-02-22|2355.50
#2007-02-23|2369.59
#2007-02-26|2401.83
#2007-02-27|2330.74
#2007-02-28|2293.63
#2007-03-01|2263.28
#2007-03-02|2284.74
#2007-03-05|2255.87
#2007-03-06|2270.49
#2007-03-07|2309.57
#2007-03-08|2335.50
#2007-03-09|2339.74
#2007-03-12|2348.95
#2007-03-13|2324.99
#2007-03-14|2253.09
#2007-03-15|2318.29
#2007-03-16|2299.68
#2007-03-19|2343.59
#2007-03-20|2338.71
#2007-03-21|2351.01
#2007-03-22|2389.35
#2007-03-23|2364.11
#2007-03-26|2363.11
#2007-03-27|2355.11
#2007-03-28|2333.54
#2007-03-29|2344.93
#2007-03-30|2359.56
#2007-04-02|2372.90
#2007-04-03|2392.51
#2007-04-04|2400.24
#2007-04-05|2396.89
#2007-04-06| .
#2007-04-09|2384.40
#2007-04-10|2399.88
#2007-04-11|2405.42
#2007-04-12|2394.74
#2007-04-13|2387.40
#2007-04-16|2404.51
#2007-04-17|2412.07
#2007-04-18|2392.34
#2007-04-19|2393.72
#2007-04-20|2389.76
#2007-04-23|2360.65
#2007-04-24|2364.67
#2007-04-25|2401.00
#2007-04-26|2432.67
#2007-04-27|2434.38
#2007-04-30|2423.64
#2007-05-01|2414.59
#2007-05-02|2430.65
#2007-05-03|2451.46
#2007-05-04|2485.37
#2007-05-07|2510.59
#2007-05-08|2426.26
#2007-05-09|2427.97
#2007-05-10|2412.00
#2007-05-11|2425.09
#2007-05-14|2426.36
#2007-05-15|2450.86
#2007-05-16|2449.75
#2007-05-17|2434.95
#2007-05-18|2426.73
#2007-05-21|2475.66
#2007-05-22|2491.01
#2007-05-23|2508.61
#2007-05-24|2504.80
#2007-05-25|2508.73
#2007-05-28| .
#2007-05-29|2505.83
#2007-05-30|2483.26
#2007-05-31|2536.18
#2007-06-01|2545.12
#2007-06-04|2559.00
#2007-06-05|2535.06
#2007-06-06|2490.07
#2007-06-07|2450.88
#2007-06-08|2405.74
#2007-06-11|2445.30
#2007-06-12|2416.52
#2007-06-13|2419.76
#2007-06-14|2471.60
#2007-06-15|2527.40
#2007-06-18|2529.28
#2007-06-19|2514.07
#2007-06-20|2527.52
#2007-06-21|2509.89
#2007-06-22|2515.51
#2007-06-25|2478.47
#2007-06-26|2487.40
#2007-06-27|2449.87
#2007-06-28|2477.91
#2007-06-29|2479.50
#2007-07-02|2514.47
#2007-07-03|2497.89
#2007-07-04| .
#2007-07-05|2520.04
#2007-07-06|2556.34
#2007-07-09|2566.08
#2007-07-10|2536.40
#2007-07-11|2541.80
#2007-07-12|2548.75
#2007-07-13|2586.71
#2007-07-16|2566.06
#2007-07-17|2521.72
#2007-07-18|2508.35
#2007-07-19|2521.08
#2007-07-20|2522.37
#2007-07-23|2518.28
#2007-07-24|2479.67
#2007-07-25|2418.86
#2007-07-26|2356.88
#2007-07-27|2297.53
#2007-07-30|2290.65
#2007-07-31|2323.67
#2007-08-01|2238.00
#2007-08-02|2257.59
#2007-08-03|2227.37
#2007-08-06|2192.67
#2007-08-07|2205.19
#2007-08-08|2221.60
#2007-08-09|2177.01
#2007-08-10|2070.15
#2007-08-13|2136.09
#2007-08-14|2144.03
#2007-08-15|2127.08
#2007-08-16|2029.04
#2007-08-17|2087.44
#2007-08-20|2109.96
#2007-08-21|2124.60
#2007-08-22|2192.91
#2007-08-23|2222.99
#2007-08-24|2260.27
#2007-08-27|2258.78
#2007-08-28|2201.54
#2007-08-29|2232.48
#2007-08-30|2254.06
#2007-08-31|2273.55
#2007-09-03| .
#2007-09-04|2260.69
#2007-09-05|2249.44
#2007-09-06|2282.73
#2007-09-07|2260.01
#2007-09-10|2229.01
#2007-09-11|2257.22
#2007-09-12|2261.06
#2007-09-13|2279.82
#2007-09-14|2259.74
#2007-09-17|2230.53
#2007-09-18|2237.05
#2007-09-19|2341.34
#2007-09-20|2355.93
#2007-09-21|2438.82
#2007-09-24|2443.81
#2007-09-25|2381.91
#2007-09-26|2429.79
#2007-09-27|2453.73
#2007-09-28|2464.03
#2007-10-01|2467.65
#2007-10-02|2445.79
#2007-10-03|2429.56
#2007-10-04|2308.22
#2007-10-05|2309.02
#2007-10-08|2291.48
#2007-10-09|2311.46
#2007-10-10|2297.02
#2007-10-11|2343.95
#2007-10-12|2307.18
#2007-10-15|2191.99
#2007-10-16|2182.00
#2007-10-17|2209.35
#2007-10-18|2232.53
#2007-10-19|2201.10
#2007-10-22|2127.12
#2007-10-23|2190.28
#2007-10-24|2196.62
#2007-10-25|2245.25
#2007-10-26|2264.83
#2007-10-29|2301.88
#2007-10-30|2286.62
#2007-10-31|2354.15
#2007-11-01|2314.52
#2007-11-02|2283.49
#2007-11-05|2256.66
#2007-11-06|2296.20
#2007-11-07|2282.12
#2007-11-08|2280.31
#2007-11-09|2215.62
#2007-11-12|2162.10
#2007-11-13|2166.75
#2007-11-14|2179.48
#2007-11-15|2135.20
#2007-11-16|2112.75
#2007-11-19|2026.14
#2007-11-20|2059.06
#2007-11-21|1987.45
#2007-11-22| .
#2007-11-23|1995.20
#2007-11-26|2027.49
#2007-11-27|2010.77
#2007-11-28|2036.07
#2007-11-29|2085.73
#2007-11-30|2122.84
#2007-12-03|2095.33
#2007-12-04|2032.97
#2007-12-05|2073.23
#2007-12-06|2068.78
#2007-12-07|2135.66
#2007-12-10|2140.43
#2007-12-11|2123.10
#2007-12-12|2121.37
#2007-12-13|2030.61
#2007-12-14|2002.11
#2007-12-17|1942.35
#2007-12-18|1948.73
#2007-12-19|1933.55
#2007-12-20|1907.47
#2007-12-21|1947.61
#2007-12-24|1950.68
#2007-12-25| .
#2007-12-26|1963.89
#2007-12-27|1981.63
#2007-12-28|2006.53
#2007-12-31|1995.49
#2008-01-01| .
#2008-01-02|1993.90
#2008-01-03|1985.39
#2008-01-04|1954.60
#2008-01-07|1894.81
#2008-01-08|1939.46
#2008-01-09|1899.51
#2008-01-10|1875.19
#2008-01-11|1888.87
#2008-01-14|1912.14
#2008-01-15|1844.90
#2008-01-16|1807.73
#2008-01-17|1820.41
#2008-01-18|1752.11
#2008-01-21| .
#2008-01-22|1674.01
#2008-01-23|1620.55
#2008-01-24|1749.00
#2008-01-25|1770.90
#2008-01-28|1760.79
#2008-01-29|1814.03
#2008-01-30|1815.79
#2008-01-31|1828.10
#2008-02-01|1895.55
#2008-02-04|1909.65
#2008-02-05|1774.21
#2008-02-06|1781.80
#2008-02-07|1722.88
#2008-02-08|1700.68
#2008-02-11|1696.32
#2008-02-12|1766.57
#2008-02-13|1743.40
#2008-02-14|1764.06
#2008-02-15|1740.53
#2008-02-18| .
#2008-02-19|1802.63
#2008-02-20|1761.00
#2008-02-21|1806.11
#2008-02-22|1776.96
#2008-02-25|1814.76
#2008-02-26|1862.59
#2008-02-27|1895.83
#2008-02-28|1869.93
#2008-02-29|1841.77
#2008-03-03|1813.27
#2008-03-04|1805.55
#2008-03-05|1847.13
#2008-03-06|1845.62
#2008-03-07|1863.23
#2008-03-10|1804.50
#2008-03-11|1826.96
#2008-03-12|1860.65
#2008-03-13|1837.38
#2008-03-14|1843.40
#2008-03-17|1758.02
#2008-03-18|1806.70
#2008-03-19|1797.11
#2008-03-20|1749.78
#2008-03-21| .
#2008-03-24|1747.46
#2008-03-25|1871.51
#2008-03-26|1950.91
#2008-03-27|1946.93
#2008-03-28|1954.13
#2008-03-31|1955.40
#2008-04-01|2040.60
#2008-04-02|2049.01
#2008-04-03|2005.79
#2008-04-04|2007.51
#2008-04-07|2046.76
#2008-04-08|2006.85
#2008-04-09|2010.58
#2008-04-10|1988.51
#2008-04-11|1987.86
#2008-04-14|1961.38
#2008-04-15|1966.98
#2008-04-16|2045.91
#2008-04-17|2048.18
#2008-04-18|2064.07
#2008-04-21|2080.53
#2008-04-22|2076.98
#2008-04-23|2027.83
#2008-04-24|2029.59
#2008-04-25|2073.80
#2008-04-28|2084.92
#2008-04-29|2066.25
#2008-04-30|2059.50
#2008-05-01|2042.74
#2008-05-02|2111.00
#2008-05-05|2125.36
#2008-05-06|2124.10
#2008-05-07|2144.90
#2008-05-08|2149.87
#2008-05-09|2096.53
#2008-05-12|2131.01
#2008-05-13|2138.77
#2008-05-14|2173.97
#2008-05-15|2167.01
#2008-05-16|2207.40
#2008-05-19|2233.65
#2008-05-20|2164.34
#2008-05-21|2173.33
#2008-05-22|2173.40
#2008-05-23|2112.28
#2008-05-26| .
#2008-05-27|2038.87
#2008-05-28|2055.47
#2008-05-29|2051.53
#2008-05-30|2044.66
#2008-06-02|2042.75
#2008-06-03|2074.53
#2008-06-04|2040.74
#2008-06-05|2050.65
#2008-06-06|2042.41
#2008-06-09|1996.00
#2008-06-10|1919.71
#2008-06-11|1867.48
#2008-06-12|1847.39
#2008-06-13|1852.62
#2008-06-16|1865.67
#2008-06-17|1855.78
#2008-06-18|1780.66
#2008-06-19|1754.24
#2008-06-20|1769.65
#2008-06-23|1667.94
#2008-06-24|1666.06
#2008-06-25|1679.15
#2008-06-26|1703.41
#2008-06-27|1703.90
#2008-06-30|1687.57
#2008-07-01|1622.77
#2008-07-02|1611.14
#2008-07-03|1568.82
#2008-07-04| .
#2008-07-07|1573.69
#2008-07-08|1520.61
#2008-07-09|1599.11
#2008-07-10|1603.38
#2008-07-11|1560.65
#2008-07-14|1564.25
#2008-07-15|1531.97
#2008-07-16|1540.25
#2008-07-17|1607.02
#2008-07-18|1615.07
#2008-07-21|1661.94
#2008-07-22|1647.37
#2008-07-23|1643.37
#2008-07-24|1476.26
#2008-07-25|1501.51
#2008-07-28|1500.67
#2008-07-29|1462.48
#2008-07-30|1483.83
#2008-07-31|1489.63
#2008-08-01|1471.61
#2008-08-04|1469.59
#2008-08-05|1530.24
#2008-08-06|1573.24
#2008-08-07|1570.36
#2008-08-08|1623.42
#2008-08-11|1642.80
#2008-08-12|1598.47
#2008-08-13|1554.21
#2008-08-14|1587.62
#2008-08-15|1598.26
#2008-08-18|1584.30
#2008-08-19|1530.66
#2008-08-20|1537.09
#2008-08-21|1556.12
#2008-08-22|1564.66
#2008-08-25|1558.47
#2008-08-26|1536.64
#2008-08-27|1545.60
#2008-08-28|1572.77
#2008-08-29|1564.79
#2008-09-01| .
#2008-09-02|1577.12
#2008-09-03|1570.49
#2008-09-04|1510.18
#2008-09-05|1442.58
#2008-09-08|1509.29
#2008-09-09|1480.59
#2008-09-10|1528.49
#2008-09-11|1528.30
#2008-09-12|1560.73
#2008-09-15|1527.01
#2008-09-16|1479.83
#2008-09-17|1435.61
#2008-09-18|1441.04
#2008-09-19|1567.21
#2008-09-22|1530.87
#2008-09-23|1436.18
#2008-09-24|1423.21
#2008-09-25|1439.48
#2008-09-26|1386.62
#2008-09-29|1318.65
#2008-09-30|1299.92
#2008-10-01|1285.69
#2008-10-02|1271.50
#2008-10-03|1327.85
#2008-10-06|1195.15
#2008-10-07|1197.43
#2008-10-08|1099.59
#2008-10-09|1089.86
#2008-10-10|1006.33
#2008-10-13|1139.76
#2008-10-14|1170.05
#2008-10-15|1075.83
#2008-10-16| 999.90
#2008-10-17|1051.16
#2008-10-20|1068.01
#2008-10-21|1068.26
#2008-10-22|1000.88
#2008-10-23|1023.82
#2008-10-24| 986.95
#2008-10-27| 990.04
#2008-10-28|1024.50
#2008-10-29|1066.76
#2008-10-30|1090.23
#2008-10-31|1137.33
#2008-11-03|1154.41
#2008-11-04|1249.45
#2008-11-05|1275.68
#2008-11-06|1150.59
#2008-11-07|1163.65
#2008-11-10|1206.88
#2008-11-11|1148.92
#2008-11-12|1144.06
#2008-11-13|1107.15
#2008-11-14|1106.90
#2008-11-17|1080.13
#2008-11-18|1047.35
#2008-11-19| 967.23
#2008-11-20| 926.13
#2008-11-21| 892.12
#2008-11-24|1018.41
#2008-11-25|1033.48
#2008-11-26|1043.45
#2008-11-27| .
#2008-11-28|1081.73
#2008-12-01| 982.93
#2008-12-02|1016.08
#2008-12-03|1016.88
#2008-12-04|1018.76
#2008-12-05| 961.88
#2008-12-08|1029.07
#2008-12-09|1058.17
#2008-12-10|1058.97
#2008-12-11|1011.93
#2008-12-12| 986.06
#2008-12-15|1002.66
#2008-12-16|1004.16
#2008-12-17|1009.08
#2008-12-18|1040.79
#2008-12-19| 984.84
#2008-12-22| 971.43
#2008-12-23| 991.87
#2008-12-24| 994.76
#2008-12-25| .
#2008-12-26| 999.47
#2008-12-29|1015.21
#2008-12-30|1030.43
#2008-12-31|1013.02
#2009-01-01| .
#2009-01-02|1069.21
#2009-01-05|1079.71
#2009-01-06|1062.25
#2009-01-07|1069.21
#2009-01-08|1007.30
#2009-01-09| 991.26
#2009-01-12| 984.48
#2009-01-13| 917.58
#2009-01-14| 876.64
#2009-01-15| 855.91
#2009-01-16| 889.29
#2009-01-19| .
#2009-01-20| 821.96
#2009-01-21| 815.03
#2009-01-22| 829.27
#2009-01-23| 795.07
#2009-01-26| 854.01
#2009-01-27| 847.87
#2009-01-28| 891.56
#2009-01-29| 856.49
#2009-01-30| 837.12
#2009-02-02| 809.72
#2009-02-03| 837.45
#2009-02-04| 886.88
#2009-02-05| 854.96
#2009-02-06| 912.39
#2009-02-09| 911.77
#2009-02-10| 870.37
#2009-02-11| 853.43
#2009-02-12| 831.08
#2009-02-13| 846.88
#2009-02-16| .
#2009-02-17| 796.36
#2009-02-18| 772.63
#2009-02-19| 769.87
#2009-02-20| 733.43
#2009-02-23| 718.52
#2009-02-24| 704.23
#2009-02-25| 682.97
#2009-02-26| 689.30
#2009-02-27| 667.56
#2009-03-02| 637.80
#2009-03-03| 603.83
#2009-03-04| 643.71
#2009-03-05| 619.92
#2009-03-06| 608.75
#2009-03-09| 601.19
#2009-03-10| 643.23
#2009-03-11| 660.85
#2009-03-12| 677.92
#2009-03-13| 669.95
#2009-03-16| 687.14
#2009-03-17| 672.59
#2009-03-18| 663.47
#2009-03-19| 700.35
#2009-03-20| 679.05
#2009-03-23| 693.65
#2009-03-24| 681.08
#2009-03-25| 690.29
#2009-03-26| 681.60
#2009-03-27| 653.61
#2009-03-30| 620.97
#2009-03-31| 624.04
#2009-04-01| 627.43
#2009-04-02| 686.56
#2009-04-03| 713.42
#2009-04-06| 724.57
#2009-04-07| 718.53
#2009-04-08| 712.15
#2009-04-09| 748.08
#2009-04-10| .
#2009-04-13| 754.46
#2009-04-14| 783.97
#2009-04-15| 771.32
#2009-04-16| 801.47
#2009-04-17| 795.42
#2009-04-20| 740.95
#2009-04-21| 739.70
#2009-04-22| 805.25
#2009-04-23| 818.72
#2009-04-24| 894.18
#2009-04-27| 891.58
#2009-04-28| 866.53
#2009-04-29| 913.13
#2009-04-30| 906.29
#2009-05-01| 905.65
#2009-05-04| 998.04
#2009-05-05| 987.39
#2009-05-06|1025.65
#2009-05-07|1016.82
#2009-05-08|1072.73
#2009-05-11|1043.70
#2009-05-12|1002.13
#2009-05-13| 939.88
#2009-05-14| 942.84
#2009-05-15| 968.07
#2009-05-18| 965.49
#2009-05-19|1000.87
#2009-05-20|1048.27
#2009-05-21|1045.65
#2009-05-22|1010.43
#2009-05-25| .
#2009-05-26|1001.48
#2009-05-27|1001.16
#2009-05-28|1005.56
#2009-05-29|1027.68
#2009-06-01|1076.93
#2009-06-02|1090.68
#2009-06-03|1053.14
#2009-06-04|1031.33
#2009-06-05|1016.58
#2009-06-08| 986.77
#2009-06-09|1004.32
#2009-06-10|1028.26
#2009-06-11|1049.86
#2009-06-12|1028.88
#2009-06-15| 977.39
#2009-06-16| 974.36
#2009-06-17| 917.29
#2009-06-18| 902.12
#2009-06-19| 901.41
#2009-06-22| 878.31
#2009-06-23| 886.22
#2009-06-24| 932.71
#2009-06-25| 919.74
#2009-06-26| 945.61
#2009-06-29| 955.55
#2009-06-30| 931.99
#2009-07-01| 977.44
#2009-07-02| 941.17
#2009-07-03| .
#2009-07-06| 893.89
#2009-07-07| 901.67
#2009-07-08| 872.69
#2009-07-09| 874.47
#2009-07-10| 864.44
#2009-07-13| 893.42
#2009-07-14| 912.97
#2009-07-15| 972.75
#2009-07-16| 975.77
#2009-07-17| 964.76
#2009-07-20| 994.00
#2009-07-21|1025.46
#2009-07-22|1039.83
#2009-07-23|1060.12
#2009-07-24|1067.09
#2009-07-27|1081.60
#2009-07-28|1060.86
#2009-07-29|1049.52
#2009-07-30|1108.94
#2009-07-31|1102.12
#2009-08-03|1172.96
#2009-08-04|1155.68
#2009-08-05|1176.99
#2009-08-06|1165.83
#2009-08-07|1168.38
#2009-08-10|1136.64
#2009-08-11|1113.24
#2009-08-12|1131.62
#2009-08-13|1160.06
#2009-08-14|1186.06
#2009-08-17|1140.92
#2009-08-18|1148.72
#2009-08-19|1161.99
#2009-08-20|1189.93
#2009-08-21|1224.34
#2009-08-24|1250.86
#2009-08-25|1247.30
#2009-08-26|1220.57
#2009-08-27|1227.80
#2009-08-28|1254.23
#2009-08-31|1225.82
#2009-09-01|1209.70
#2009-09-02|1161.49
#2009-09-03|1167.86
#2009-09-04|1198.65
#2009-09-07| .
#2009-09-08|1296.48
#2009-09-09|1306.43
#2009-09-10|1296.24
#2009-09-11|1306.37
#2009-09-14|1289.81
#2009-09-15|1287.72
#2009-09-16|1313.73
#2009-09-17|1316.32
#2009-09-18|1314.72
#2009-09-21|1280.80
#2009-09-22|1296.17
#2009-09-23|1282.76
#2009-09-24|1245.37
#2009-09-25|1214.54
#2009-09-28|1260.12
#2009-09-29|1217.87
#2009-09-30|1212.18
#2009-10-01|1162.62
#2009-10-02|1148.80
#2009-10-05|1154.55
#2009-10-06|1209.56
#2009-10-07|1190.96
#2009-10-08|1222.27
#2009-10-09|1221.58
#2009-10-12|1233.70
#2009-10-13|1231.33
#2009-10-14|1264.62
#2009-10-15|1272.27
#2009-10-16|1271.95
#2009-10-19|1295.14
#2009-10-20|1287.66
#2009-10-21|1290.17
#2009-10-22|1268.65
#2009-10-23|1279.34
#2009-10-26|1243.93
#2009-10-27|1200.20
#2009-10-28|1154.13
#2009-10-29|1224.77
#2009-10-30|1204.35
#2009-11-02|1206.95
#2009-11-03|1173.75
#2009-11-04|1212.85
#2009-11-05|1225.77
#2009-11-06|1218.13
#2009-11-09|1255.53
#2009-11-10|1250.37
#2009-11-11|1274.36
#2009-11-12|1260.28
#2009-11-13|1268.15
#2009-11-16|1319.71
#2009-11-17|1288.23
#2009-11-18|1322.49
#2009-11-19|1280.35
#2009-11-20|1282.07
#2009-11-23|1328.52
#2009-11-24|1304.96
#2009-11-25|1305.17
#2009-11-26| .
#2009-11-27|1278.18
#2009-11-30|1255.73
#2009-12-01|1304.94
#2009-12-02|1310.00
#2009-12-03|1292.34
#2009-12-04|1273.04
#2009-12-07|1267.19
#2009-12-08|1236.53
#2009-12-09|1224.18
#2009-12-10|1232.86
#2009-12-11|1240.67
#2009-12-14|1232.84
#2009-12-15|1214.56
#2009-12-16|1213.83
#2009-12-17|1190.38
#2009-12-18|1167.67
#2009-12-21|1180.38
#2009-12-22|1188.66
#2009-12-23|1194.62
#2009-12-24|1196.66
#2009-12-25| .
#2009-12-28|1211.65
#2009-12-29|1226.43
#2009-12-30|1221.11
#2009-12-31|1225.08
#2010-01-01| .
#2010-01-04|1267.84
#2010-01-05|1281.48
#2010-01-06|1278.90
#2010-01-07|1294.04
#2010-01-08|1307.68
#2010-01-11|1307.85
#2010-01-12|1269.95
#2010-01-13|1275.37
#2010-01-14|1251.60
#2010-01-15|1215.42
#2010-01-18| .
#2010-01-19|1216.64
#2010-01-20|1184.86
#2010-01-21|1179.58
#2010-01-22|1173.79
#2010-01-25|1180.50
#2010-01-26|1161.09
#2010-01-27|1157.86
#2010-01-28|1138.56
#2010-01-29|1144.62
#2010-02-01|1165.97
#2010-02-02|1170.81
#2010-02-03|1146.17
#2010-02-04|1105.13
#2010-02-05|1076.93
#2010-02-08|1071.74
#2010-02-09|1095.32
#2010-02-10|1084.81
#2010-02-11|1087.22
#2010-02-12|1066.33
#2010-02-15| .
#2010-02-16|1110.50
#2010-02-17|1126.39
#2010-02-18|1123.98
#2010-02-19|1108.10
#2010-02-22|1123.29
#2010-02-23|1116.96
#2010-02-24|1132.89
#2010-02-25|1108.36
#2010-02-26|1131.83
#2010-03-01|1143.22
#2010-03-02|1166.84
#2010-03-03|1193.48
#2010-03-04|1184.83
#2010-03-05|1198.03
#2010-03-08|1213.18
#2010-03-09|1210.55
#2010-03-10|1237.02
#2010-03-11|1224.54
#2010-03-12|1272.94
#2010-03-15|1246.69
#2010-03-16|1259.49
#2010-03-17|1272.83
#2010-03-18|1260.54
#2010-03-19|1246.01
#2010-03-22|1264.04
#2010-03-23|1268.49
#2010-03-24|1259.62
#2010-03-25|1298.04
#2010-03-26|1342.00
#2010-03-29|1353.90
#2010-03-30|1334.50
#2010-03-31|1357.99
#2010-04-01|1383.77
#2010-04-02| .
#2010-04-05|1380.60
#2010-04-06|1385.26
#2010-04-07|1374.90
#2010-04-08|1370.74
#2010-04-09|1395.25
#2010-04-12|1417.30
#2010-04-13|1410.00
#2010-04-14|1446.62
#2010-04-15|1452.64
#2010-04-16|1424.90
#2010-04-19|1405.52
#2010-04-20|1448.62
#2010-04-21|1447.30
#2010-04-22|1437.93
#2010-04-23|1474.84
#2010-04-26|1493.34
#2010-04-27|1441.62
#2010-04-28|1414.16
#2010-04-29|1443.38
#2010-04-30|1452.46
#2010-05-03|1444.24
#2010-05-04|1348.71
#2010-05-05|1292.01
#2010-05-06|1250.72
#2010-05-07|1181.68
#2010-05-10|1307.62
#2010-05-11|1278.18
#2010-05-12|1325.08
#2010-05-13|1313.11
#2010-05-14|1266.78
#2010-05-17|1277.66
#2010-05-18|1322.12
#2010-05-19|1250.49
#2010-05-20|1231.82
#2010-05-21|1253.40
#2010-05-24|1231.55
#2010-05-25|1173.01
#2010-05-26|1205.68
#2010-05-27|1243.79
#2010-05-28|1244.60
#2010-05-31| .
#2010-06-01|1238.78
#2010-06-02|1233.96
#2010-06-03|1249.73
#2010-06-04|1216.03
#2010-06-07|1197.19
#2010-06-08|1184.14
#2010-06-09|1222.06
#2010-06-10|1268.24
#2010-06-11|1290.39
#2010-06-14|1356.39
#2010-06-15|1367.29
#2010-06-16|1354.62
#2010-06-17|1347.12
#2010-06-18|1351.99
#2010-06-21|1378.83
#2010-06-22|1369.23
#2010-06-23|1334.84
#2010-06-24|1302.09
#2010-06-25|1299.56
#2010-06-28|1297.12
#2010-06-29|1238.18
#2010-06-30|1245.03
#2010-07-01|1224.52
#2010-07-02|1238.58
#2010-07-05| .
#2010-07-06|1269.11
#2010-07-07|1265.69
#2010-07-08|1299.55
#2010-07-09|1320.42
#2010-07-12|1302.58
#2010-07-13|1345.23
#2010-07-14|1345.93
#2010-07-15|1332.30
#2010-07-16|1319.70
#2010-07-19|1325.52
#2010-07-20|1321.63
#2010-07-21|1339.49
#2010-07-22|1345.89
#2010-07-23|1349.29
#2010-07-26|1374.84
#2010-07-27|1405.90
#2010-07-28|1404.32
#2010-07-29|1409.25
#2010-07-30|1395.65
#2010-08-02|1452.16
#2010-08-03|1470.50
#2010-08-04|1459.62
#2010-08-05|1464.93
#2010-08-06|1487.64
#2010-08-09|1499.29
#2010-08-10|1453.46
#2010-08-11|1380.77
#2010-08-12|1380.13
#2010-08-13|1385.58
#2010-08-16|1378.97
#2010-08-17|1419.51
#2010-08-18|1416.49
#2010-08-19|1397.56
#2010-08-20|1346.90
#2010-08-23|1344.61
#2010-08-24|1314.56
#2010-08-25|1297.39
#2010-08-26|1324.02
#2010-08-27|1323.70
#2010-08-30|1327.13
#2010-08-31|1326.55
#2010-09-01|1394.80
#2010-09-02|1436.55
#2010-09-03|1443.21
#2010-09-06| .
#2010-09-07|1415.57
#2010-09-08|1436.84
#2010-09-09|1454.43
#2010-09-10|1463.23
#2010-09-13|1507.51
#2010-09-14|1509.02
#2010-09-15|1517.10
#2010-09-16|1526.96
#2010-09-17|1534.22
#2010-09-20|1549.28
#2010-09-21|1562.31
#2010-09-22|1554.58
#2010-09-23|1512.07
#2010-09-24|1570.49
#2010-09-27|1554.11
#2010-09-28|1614.82
#2010-09-29|1622.70
#2010-09-30|1641.22
#2010-10-01|1666.56
#2010-10-04|1634.36
#2010-10-05|1685.67
#2010-10-06|1701.91
#2010-10-07|1713.66
#2010-10-08|1715.85
#2010-10-11|1726.10
#2010-10-12|1703.49
#2010-10-13|1756.66
#2010-10-14|1740.56
#2010-10-15|1705.28
#2010-10-18|1674.70
#2010-10-19|1637.21
#2010-10-20|1683.24
#2010-10-21|1696.16
#2010-10-22|1673.02
#2010-10-25|1719.02
#2010-10-26|1691.68
#2010-10-27|1677.11
#2010-10-28|1633.26
#2010-10-29|1607.99
#2010-11-01|1614.14
#2010-11-02|1633.19
#2010-11-03|1638.47
#2010-11-04|1704.18
#2010-11-05|1669.81
#2010-11-08|1628.43
#2010-11-09|1683.35
#2010-11-10|1634.11
#2010-11-11|1622.51
#2010-11-12|1596.24
#2010-11-15|1599.83
#2010-11-16|1539.72
#2010-11-17|1547.01
#2010-11-18|1586.45
#2010-11-19|1582.78
#2010-11-22|1541.03
#2010-11-23|1494.38
#2010-11-24|1503.17
#2010-11-25| .
#2010-11-26|1501.29
#2010-11-29|1454.25
#2010-11-30|1439.44
#2010-12-01|1497.56
#2010-12-02|1545.30
#2010-12-03|1577.60
#2010-12-06|1566.28
#2010-12-07|1585.06
#2010-12-08|1558.18
#2010-12-09|1547.31
#2010-12-10|1550.99
#2010-12-13|1586.12
#2010-12-14|1576.62
#2010-12-15|1563.76
#2010-12-16|1550.76
#2010-12-17|1536.98
#2010-12-20|1549.58
#2010-12-21|1632.75
#2010-12-22|1657.91
#2010-12-23|1648.69
#2010-12-24| .
#2010-12-27|1667.42
#2010-12-28|1667.56
#2010-12-29|1689.29
#2010-12-30|1690.05
#2010-12-31|1707.04
#2011-01-03|1752.10
#2011-01-04|1722.73
#2011-01-05|1685.56
#2011-01-06|1671.58
#2011-01-07|1690.76
#2011-01-10|1642.91
#2011-01-11|1679.21
#2011-01-12|1757.92
#2011-01-13|1793.28
#2011-01-14|1796.07
#2011-01-17| .
#2011-01-18|1831.19
#2011-01-19|1796.01
#2011-01-20|1773.22
#2011-01-21|1827.78
#2011-01-24|1867.87
#2011-01-25|1902.94
#2011-01-26|1905.11
#2011-01-27|1903.99
#2011-01-28|1896.71
#2011-01-31|1905.59
#2011-02-01|1943.02
#2011-02-02|1900.35
#2011-02-03|1860.74
#2011-02-04|1843.59
#2011-02-07|1857.89
#2011-02-08|1859.80
#2011-02-09|1864.77
#2011-02-10|1844.26
#2011-02-11|1852.55
#2011-02-14|1853.98
#2011-02-15|1847.25
#2011-02-16|1852.94
#2011-02-17|1831.25
#2011-02-18|1844.68
#2011-02-21| .
#2011-02-22|1857.92
#2011-02-23|1811.20
#2011-02-24|1808.37
#2011-02-25|1827.91
#2011-02-28|1823.92
#2011-03-01|1825.57
#2011-03-02|1817.09
#2011-03-03|1874.51
#2011-03-04|1849.49
#2011-03-07|1847.10
#2011-03-08|1834.88
#2011-03-09|1834.70
#2011-03-10|1793.77
#2011-03-11|1766.99
#2011-03-14|1755.72
#2011-03-15|1735.33
#2011-03-16|1705.23
#2011-03-17|1756.01
#2011-03-18|1770.78
#2011-03-21|1814.75
#2011-03-22|1828.86
#2011-03-23|1826.76
#2011-03-24|1859.33
#2011-03-25|1874.15
#2011-03-28|1866.44
#2011-03-29|1875.48
#2011-03-30|1897.44
#2011-03-31|1927.36
#2011-04-01|1970.32
#2011-04-04|1997.82
#2011-04-05|2000.09
#2011-04-06|2021.24
#2011-04-07|1980.90
#2011-04-08|2011.37
#2011-04-11|2009.47
#2011-04-12|1967.51
#2011-04-13|1987.96
#2011-04-14|1969.77
#2011-04-15|1970.14
#2011-04-18|1905.83
#2011-04-19|1940.93
#2011-04-20|1964.14
#2011-04-21|1987.65
#2011-04-22| .
#2011-04-25|1986.22
#2011-04-26|2010.51
#2011-04-27|1995.57
#2011-04-28|1955.86
#2011-04-29|1966.60
#2011-05-02|1971.78
#2011-05-03|1920.05
#2011-05-04|1884.72
#2011-05-05|1844.15
#2011-05-06|1885.34
#2011-05-09|1836.90
#2011-05-10|1870.63
#2011-05-11|1841.58
#2011-05-12|1818.99
#2011-05-13|1827.96
#2011-05-16|1815.08
#2011-05-17|1794.89
#2011-05-18|1802.03
#2011-05-19|1812.49
#2011-05-20|1796.64
#2011-05-23|1748.71
#2011-05-24|1760.48
#2011-05-25|1766.64
#2011-05-26|1748.79
#2011-05-27|1786.24
#2011-05-30| .
#2011-05-31|1812.35
#2011-06-01|1806.83
#2011-06-02|1808.65
#2011-06-03|1771.80
#2011-06-06|1745.92
#2011-06-07|1764.84
#2011-06-08|1722.35
#2011-06-09|1733.80
#2011-06-10|1667.20
#2011-06-13|1653.60
#2011-06-14|1680.10
#2011-06-15|1630.17
#2011-06-16|1594.72
#2011-06-17|1638.58
#2011-06-20|1588.86
#2011-06-21|1647.21
#2011-06-22|1685.67
#2011-06-23|1611.12
#2011-06-24|1613.00
#2011-06-27|1601.21
#2011-06-28|1611.10
#2011-06-29|1667.60
#2011-06-30|1720.68
#2011-07-01|1742.30
#2011-07-04| .
#2011-07-05|1728.35
#2011-07-06|1703.80
#2011-07-07|1734.75
#2011-07-08|1673.64
#2011-07-11|1589.46
#2011-07-12|1555.03
#2011-07-13|1619.61
#2011-07-14|1600.54
#2011-07-15|1570.67
#2011-07-18|1498.07
#2011-07-19|1520.69
#2011-07-20|1531.16
#2011-07-21|1515.96
#2011-07-22|1543.60
#2011-07-25|1529.66
#2011-07-26|1546.64
#2011-07-27|1507.99
#2011-07-28|1473.82
#2011-07-29|1480.67
#2011-08-01|1408.38
#2011-08-02|1342.80
#2011-08-03|1263.66
#2011-08-04|1160.52
#2011-08-05|1143.90
#2011-08-08|1113.96
#2011-08-09|1183.67
#2011-08-10|1159.69
#2011-08-11|1234.21
#2011-08-12|1269.40
#2011-08-15|1304.28
#2011-08-16|1268.92
#2011-08-17|1275.24
#2011-08-18|1165.89
#2011-08-19|1139.53
#2011-08-22|1141.74
#2011-08-23|1139.27
#2011-08-24|1155.22
#2011-08-25|1151.64
#2011-08-26|1142.19
#2011-08-29|1182.32
#2011-08-30|1185.00
#2011-08-31|1248.11
#2011-09-01|1228.95
#2011-09-02|1188.61
#2011-09-05| .
#2011-09-06|1095.19
#2011-09-07|1131.87
#2011-09-08|1147.82
#2011-09-09|1073.09
#2011-09-12|1027.02
#2011-09-13|1047.50
#2011-09-14|1069.26
#2011-09-15|1116.88
#2011-09-16|1140.82
#2011-09-19|1079.65
#2011-09-20|1101.36
#2011-09-21|1070.12
#2011-09-22|1005.20
#2011-09-23| 998.60
#2011-09-26| 996.02
#2011-09-27|1068.05
#2011-09-28|1046.26
#2011-09-29|1065.36
#2011-09-30|1021.48
#2011-10-03|1007.88
#2011-10-04| 959.44
#2011-10-05|1006.23
#2011-10-06|1050.73
#2011-10-07|1044.83
#2011-10-10|1088.75
#2011-10-11|1099.80
#2011-10-12|1146.80
#2011-10-13|1139.27
#2011-10-14|1106.66
#2011-10-17|1046.80
#2011-10-18|1036.55
#2011-10-19|1019.30
#2011-10-20|1003.76
#2011-10-21|1068.63
#2011-10-24|1117.43
#2011-10-25|1116.99
#2011-10-26|1095.18
#2011-10-27|1187.42
#2011-10-28|1189.74
#2011-10-31|1100.06
#2011-11-01|1030.68
#2011-11-02|1059.57
#2011-11-03|1107.25
#2011-11-04|1072.84
#2011-11-07|1068.74
#2011-11-08|1067.19
#2011-11-09|1019.38
#2011-11-10|1007.47
#2011-11-11|1058.41
#2011-11-14|1029.32
#2011-11-15|1004.05
#2011-11-16| 999.19
#2011-11-17| 975.43
#2011-11-18| 948.40
#2011-11-21| 901.32
#2011-11-22| 905.05
#2011-11-23| 887.45
#2011-11-24| .
#2011-11-25| 909.61
#2011-11-28| 978.40
#2011-11-29| 989.16
#2011-11-30|1055.41
#2011-12-01|1045.13
#2011-12-02|1047.20
#2011-12-05|1079.32
#2011-12-06|1072.47
#2011-12-07|1035.13
#2011-12-08| 973.37
#2011-12-09| 991.15
#2011-12-12| 951.42
#2011-12-13| 943.16
#2011-12-14| 900.68
#2011-12-15| 912.96
#2011-12-16| 912.39
#2011-12-19| 900.99
#2011-12-20| 958.36
#2011-12-21| 954.02
#2011-12-22| 965.62
#2011-12-23| 976.54
#2011-12-26| .
#2011-12-27| 975.80
#2011-12-28| 969.17
#2011-12-29| 972.44
#2011-12-30| 994.04
#2012-01-02| .
#2012-01-03|1074.84
#2012-01-04|1058.30
#2012-01-05|1023.89
#2012-01-06|1017.56
#2012-01-09|1010.83
#2012-01-10|1068.00
#2012-01-11|1068.52
#2012-01-12|1088.53
#2012-01-13|1056.11
#2012-01-16| .
#2012-01-17|1147.72
#2012-01-18|1176.14
#2012-01-19|1212.64
#2012-01-20|1217.11
#2012-01-23|1262.74
#2012-01-24|1232.15
#2012-01-25|1228.20
#2012-01-26|1254.63
#2012-01-27|1216.87
#2012-01-30|1185.54
#2012-01-31|1171.44
#2012-02-01|1232.67
#2012-02-02|1239.44
#2012-02-03|1237.84
#2012-02-06|1239.34
#2012-02-07|1231.72
#2012-02-08|1250.15
#2012-02-09|1248.97
#2012-02-10|1211.55
#2012-02-13|1223.76
#2012-02-14|1201.76
#2012-02-15|1206.62
#2012-02-16|1192.13
#2012-02-17|1240.14
#2012-02-20| .
#2012-02-21|1280.88
#2012-02-22|1261.59
#2012-02-23|1250.73
#2012-02-24|1277.60
#2012-02-27|1248.94
#2012-02-28|1252.35
#2012-02-29|1241.86
#2012-03-01|1240.05
#2012-03-02|1244.01
#2012-03-05|1224.55
#2012-03-06|1165.85
#2012-03-07|1184.50
#2012-03-08|1233.81
#2012-03-09|1226.14
#2012-03-12|1220.03
#2012-03-13|1246.88
#2012-03-14|1227.27
#2012-03-15|1237.69
#2012-03-16|1246.50
#2012-03-19|1253.77
#2012-03-20|1229.05
#2012-03-21|1210.50
#2012-03-22|1192.01
#2012-03-23|1195.70
#2012-03-26|1232.45
#2012-03-27|1220.20
#2012-03-28|1203.74
#2012-03-29|1192.46
#2012-03-30|1221.63
#2012-04-02|1210.44
#2012-04-03|1202.21
#2012-04-04|1137.52
#2012-04-05|1129.59
#2012-04-06| .
#2012-04-09|1130.24
#2012-04-10|1065.16
#2012-04-11|1095.11
#2012-04-12|1119.82
#2012-04-13|1090.65
#2012-04-16|1091.41
#2012-04-17|1153.28
#2012-04-18|1121.34
#2012-04-19|1111.25
#2012-04-20|1102.15
#2012-04-23|1064.84
#2012-04-24|1087.89
#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| 964.36
#2013-03-25| 957.41
#2013-03-26| 945.25
#2013-03-27| 934.40
#2013-03-28| 942.48
#2013-03-29| .
#2013-04-01| 942.92
#2013-04-02| 941.91
#2013-04-03| 934.90
#2013-04-04| 938.21
#2013-04-05| 932.68
#2013-04-08| 913.79
#2013-04-09| 929.10
#2013-04-10| 955.65
#2013-04-11| 957.47
#2013-04-12| 939.66
#2013-04-15| 911.54
#2013-04-16| 907.38
#2013-04-17| 899.04
#2013-04-18| 885.27
#2013-04-19| 892.08
#2013-04-22| 889.63
#2013-04-23| 930.17
#2013-04-24| 939.70
#2013-04-25| 950.58
#2013-04-26| 956.90
#2013-04-29| 960.97
#2013-04-30| 967.93
#2013-05-01| 968.59
#2013-05-02| 962.96
#2013-05-03| 982.06
#2013-05-06| 983.09
#2013-05-07|1003.24
#2013-05-08|1032.65
#2013-05-09|1026.49
#2013-05-10|1030.26
#2013-05-13|1029.17
#2013-05-14|1022.25
#2013-05-15|1019.76
#2013-05-16|1026.12
#2013-05-17|1015.42
#2013-05-20|1025.93
#2013-05-21|1031.22
#2013-05-22|1031.06
#2013-05-23|1006.64
#2013-05-24|1005.93
#2013-05-27|1011.41
#2013-05-28|1010.20
#2013-05-29|1012.33
#2013-05-30|1030.67
#2013-05-31|1002.92
#2013-06-03| 995.41
#2013-06-04| 982.51
#2013-06-05| 958.75
#2013-06-06| 954.36
#2013-06-07| 968.45
#2013-06-10| 969.18
#2013-06-11| 956.09
#2013-06-12| 955.06
#2013-06-13| 960.30
#2013-06-14| 981.41
#2013-06-17| 985.79
#2013-06-18| 983.65
#2013-06-19| 977.46
#2013-06-20| 925.36
#2013-06-21| 922.65
#2013-06-24| 886.04
#2013-06-25| 904.32
#2013-06-26| 912.98
#2013-06-27| 931.62
#2013-06-28| 920.71
#2013-07-01| 928.77
#2013-07-02| 923.05
#2013-07-03| 908.75
#2013-07-04| 926.25
#2013-07-05| 912.68
#2013-07-08| 924.13
#2013-07-09| 940.92
#2013-07-10| 939.15
#2013-07-11| 984.10
#2013-07-12| 976.29
#2013-07-15| 980.72
#2013-07-16| 985.00
#2013-07-17| 988.00
#2013-07-18| 995.28
#2013-07-19| 982.74
#2013-07-22| 986.43
#2013-07-23| 997.68
#2013-07-24| 997.39
#2013-07-25| 986.10
#2013-07-26| 990.55
#2013-07-29| 988.87
#2013-07-30| 999.62
#2013-07-31|1002.22
#2013-08-01|1007.66
#2013-08-02|1013.61
#2013-08-05|1010.76
#2013-08-06|1051.17
#2013-08-07|1054.01
#2013-08-08|1080.43
#2013-08-09|1101.86
#2013-08-12|1096.58
#2013-08-13|1105.14
#2013-08-14|1110.55
#2013-08-15|1099.29
#2013-08-16|1119.54
#2013-08-19|1116.88
#2013-08-20|1105.96
#2013-08-21|1095.75
#2013-08-22|1099.47
#2013-08-23|1110.30
#2013-08-26|1108.92
#2013-08-27|1085.63
#2013-08-28|1072.88
#2013-08-29|1071.87
#2013-08-30|1049.66
#2013-09-02|1068.89
#2013-09-03|1080.24
#2013-09-04|1108.20
#2013-09-05|1108.63
#2013-09-06|1124.59
#2013-09-09|1139.34
#2013-09-10|1194.45
#2013-09-11|1202.73
#2013-09-12|1206.85
#2013-09-13|1210.81
#2013-09-16|1221.41
#2013-09-17|1230.45
#2013-09-18|1233.99
#2013-09-19|1241.73
#2013-09-20|1224.91
#2013-09-23|1218.63
#2013-09-24|1203.04
#2013-09-25|1202.25
#2013-09-26|1205.10
#2013-09-27|1205.96
#2013-09-30|1166.84
#2013-10-01|1173.69
#2013-10-02|1184.01
#2013-10-03|1177.97
#2013-10-04|1166.89
#2013-10-07|1150.53
#2013-10-08|1155.21
#2013-10-09|1149.93
#2013-10-10|1191.88
#2013-10-11|1193.33
#2013-10-14|1196.82
#2013-10-15|1237.66
#2013-10-16|1249.22
#2013-10-17|1264.02
#2013-10-18|1259.51
#2013-10-21|1261.49
#2013-10-22|1247.21
#2013-10-23|1247.30
#2013-10-24|1291.97
#2013-10-25|1276.45
#2013-10-28|1280.54
#2013-10-29|1287.82
#2013-10-30|1309.94
#2013-10-31|1283.69
#2013-11-01|1294.63
#2013-11-04|1313.14
#2013-11-05|1326.28
#2013-11-06|1335.17
#2013-11-07|1350.28
#2013-11-08|1335.63
#2013-11-11|1357.14
#2013-11-12|1321.28
#2013-11-13|1305.01
#2013-11-14|1326.78
#2013-11-15|1331.65
#2013-11-18|1358.86
#2013-11-19|1340.37
#2013-11-20|1336.28
#2013-11-21|1344.36
#2013-11-22|1343.28
#2013-11-25|1352.80
#2013-11-26|1356.73
#2013-11-27|1372.09
#2013-11-28|1370.05
#2013-11-29|1337.65
#2013-12-02|1341.49
#2013-12-03|1296.81
#2013-12-04|1292.98
#2013-12-05|1297.25
#2013-12-06|1299.86
#2013-12-09|1311.10
#2013-12-10|1294.95
#2013-12-11|1295.36
#2013-12-12|1279.38
#2013-12-13|1280.06
#2013-12-16|1302.54
#2013-12-17|1298.03
#2013-12-18|1288.80
#2013-12-19|1318.23
#2013-12-20|1329.36
#2013-12-23|1333.20
#2013-12-24|1329.36
#2013-12-25|1329.36
#2013-12-26|1331.84
#2013-12-27|1373.54
#2013-12-30|1373.73
#2013-12-31|1370.25
#2014-01-01|1370.25
#2014-01-02|1352.09
#2014-01-03|1357.73
#2014-01-06|1360.62
#2014-01-07|1360.63
#2014-01-08|1379.94
#2014-01-09|1376.80
#2014-01-10|1397.82
#2014-01-13|1413.94
#2014-01-14|1413.12
#2014-01-15|1424.85
#2014-01-16|1425.72
#2014-01-17|1421.47
#2014-01-20|1415.58
#2014-01-21|1391.42
#2014-01-22|1412.86
#2014-01-23|1414.59
#2014-01-24|1378.88
#2014-01-27|1340.00
#2014-01-28|1348.23
#2014-01-29|1364.45
#2014-01-30|1310.90
#2014-01-31|1272.14
#2014-02-03|1260.74
#2014-02-04|1256.35
#2014-02-05|1317.89
#2014-02-06|1367.70
#2014-02-07|1387.38
#2014-02-10|1388.43
#2014-02-11|1421.55
#2014-02-12|1418.52
#2014-02-13|1429.87
#2014-02-14|1431.92
#2014-02-17|1441.00
#2014-02-18|1443.12
#2014-02-19|1453.51
#2014-02-20|1438.41
#2014-02-21|1452.39
#2014-02-24|1463.39
#2014-02-25|1482.89
#2014-02-26|1469.50
#2014-02-27|1468.21
#2014-02-28|1486.33
#2014-03-03|1443.22
#2014-03-04|1460.59
#2014-03-05|1491.79
#2014-03-06|1495.69
#2014-03-07|1463.38
#2014-03-10|1445.79
#2014-03-11|1452.99
#2014-03-12|1424.79
#2014-03-13|1389.08
#2014-03-14|1384.00
#2014-03-17|1413.10
#2014-03-18|1426.33
#2014-03-19|1419.47
#2014-03-20|1389.90
#2014-03-21|1394.75
#2014-03-24|1371.53
#2014-03-25|1402.27
#2014-03-26|1420.18
#2014-03-27|1407.53
#2014-03-28|1415.03
#2014-03-31|1431.84
#2014-04-01|1452.97
#2014-04-02|1447.69
#2014-04-03|1440.73
#2014-04-04|1450.91
#2014-04-07|1433.74
#2014-04-08|1437.61
#2014-04-09|1460.24
#2014-04-10|1446.00
#2014-04-11|1419.10
#2014-04-14|1390.27
#2014-04-15|1365.52
#2014-04-16|1396.05
#2014-04-17|1400.68
#2014-04-18|1398.62
#2014-04-21|1397.49
#2014-04-22|1415.74
#2014-04-23|1466.88
#2014-04-24|1456.83
#2014-04-25|1422.39
#2014-04-28|1416.89
#2014-04-29|1484.56
#2014-04-30|1494.34
#2014-05-01|1494.34
#2014-05-02|1511.35
#2014-05-05|1508.70
#2014-05-06|1518.70
#2014-05-07|1519.78
#2014-05-08|1543.99
#2014-05-09|1526.17
#2014-05-12|1544.64
#2014-05-13|1550.52
#2014-05-14|1536.34
#2014-05-15|1502.99
#2014-05-16|1485.29
#2014-05-19|1496.74
#2014-05-20|1510.44
#2014-05-21|1521.50
#2014-05-22|1536.51
#2014-05-23|1549.59
#2014-05-26|1562.84
#2014-05-27|1566.78
#2014-05-28|1558.80
#2014-05-29|1560.87
#2014-05-30|1536.46
#2014-06-02|1543.55
#2014-06-03|1528.92
#2014-06-04|1542.58
#2014-06-05|1560.83
#2014-06-06|1579.09
#2014-06-09|1580.74
#2014-06-10|1569.21
#2014-06-11|1542.14
#2014-06-12|1532.87
#2014-06-13|1520.41
#2014-06-16|1523.20
#2014-06-17|1522.87
#2014-06-18|1552.39
#2014-06-19|1573.84
#2014-06-20|1567.32
#2014-06-23|1559.79
#2014-06-24|1542.50
#2014-06-25|1525.83
#2014-06-26|1525.65
#2014-06-27|1520.57
#2014-06-30|1511.51
#2014-07-01|1522.33
#2014-07-02|1527.50
#2014-07-03|1547.27
#2014-07-04|1524.02
#2014-07-07|1514.41
#2014-07-08|1492.69
#2014-07-09|1499.24
#2014-07-10|1465.42
#2014-07-11|1459.15
#2014-07-14|1499.36
#2014-07-15|1487.97
#2014-07-16|1526.80
#2014-07-17|1500.48
#2014-07-18|1495.11
#2014-07-21|1512.32
#2014-07-22|1495.83
#2014-07-23|1497.76
#2014-07-24|1472.84
#2014-07-25|1471.23
#2014-07-28|1452.96
#2014-07-29|1444.82
#2014-07-30|1438.74
#2014-07-31|1403.97
#2014-08-01|1390.62
#2014-08-04|1404.99
#2014-08-05|1336.41
#2014-08-06|1302.99
#2014-08-07|1289.33
#2014-08-08|1277.72
#2014-08-11|1302.15
#2014-08-12|1293.00
#2014-08-13|1300.75
#2014-08-14|1287.54
#2014-08-15|1289.61
#2014-08-18|1310.03
#2014-08-19|1330.26
#2014-08-20|1322.66
#2014-08-21|1339.73
#2014-08-22|1315.14
#2014-08-25|1324.37
#2014-08-26|1333.90
#2014-08-27|1354.97
#2014-08-28|1325.80
#2014-08-29|1328.07
#2014-09-01|1317.16
#2014-09-02|1325.93
#2014-09-03|1338.64
#2014-09-04|1361.68
#2014-09-05|1367.19
#2014-09-08|1364.17
#2014-09-09|1341.48
#2014-09-10|1308.26
#2014-09-11|1312.02
#2014-09-12|1305.39
#2014-09-15|1295.98
#2014-09-16|1289.92
#2014-09-17|1319.37
#2014-09-18|1321.20
#2014-09-19|1310.83
#2014-09-22|1298.92
#2014-09-23|1278.34
#2014-09-24|1265.75
#2014-09-25|1264.65
#2014-09-26|1256.20
#2014-09-29|1238.44
#2014-09-30|1256.14
#2014-10-01|1230.91
#2014-10-02|1205.90
#2014-10-03|1209.22
#2014-10-06|1233.20
#2014-10-07|1206.06
#2014-10-08|1187.03
#2014-10-09|1181.61
#2014-10-10|1151.32
#2014-10-13|1163.84
#2014-10-14|1185.69
#2014-10-15|1143.52
#2014-10-16|1144.56
#2014-10-17|1201.32
#2014-10-20|1194.29
#2014-10-21|1222.20
#2014-10-22|1220.39
#2014-10-23|1221.19
#2014-10-24|1202.78
#2014-10-27|1192.88
#2014-10-28|1294.31
#2014-10-29|1269.21
#2014-10-30|1275.85
#2014-10-31|1290.05
#2014-11-03|1284.53
#2014-11-04|1283.81
#2014-11-05|1282.99
#2014-11-06|1283.96
#2014-11-07|1263.89
#2014-11-10|1259.73
#2014-11-11|1259.66
#2014-11-12|1240.00
#2014-11-13|1262.09
#2014-11-14|1269.29
#2014-11-17|1277.12
#2014-11-18|1303.18
#2014-11-19|1301.90
#2014-11-20|1307.15
#2014-11-21|1345.69
#2014-11-24|1356.48
#2014-11-25|1363.98
#2014-11-26|1376.91
#2014-11-27|1369.04
#2014-11-28|1362.08
#2014-12-01|1367.60
#2014-12-02|1358.98
#2014-12-03|1366.65
#2014-12-04|1380.47
#2014-12-05|1389.02
#2014-12-08|1370.41
#2014-12-09|1348.94
#2014-12-10|1353.27
#2014-12-11|1354.36
#2014-12-12|1331.17
#2014-12-15|1295.40
#2014-12-16|1347.45
#2014-12-17|1345.16
#2014-12-18|1379.02
#2014-12-19|1367.83
#2014-12-22|1383.19
#2014-12-23|1395.30
#2014-12-24|1396.79
#2014-12-25|1396.79
#2014-12-26|1394.62
#2014-12-29|1392.74
#2014-12-30|1371.49
#2014-12-31|1364.27
#2015-01-01|1364.27
#2015-01-02|1379.05
#2015-01-05|1332.09
#2015-01-06|1330.13
#2015-01-07|1315.85
#2015-01-08|1347.39
#2015-01-09|1348.10
#2015-01-12|1362.70
#2015-01-13|1367.21
#2015-01-14|1346.63
#2015-01-15|1337.93
#2015-01-16|1347.88
#2015-01-19|1376.76
#2015-01-20|1363.19
#2015-01-21|1394.31
#2015-01-22|1397.68
#2015-01-23|1409.93
#2015-01-26|1450.85
#2015-01-27|1424.38
#2015-01-28|1435.17
#2015-01-29|1429.01
#2015-01-30|1443.97
#2015-02-02|1428.55
#2015-02-03|1481.96
#2015-02-04|1455.71
#2015-02-05|1487.08
#2015-02-06|1481.67
#2015-02-09|1465.64
#2015-02-10|1480.65
#2015-02-11|1472.73
#2015-02-12|1509.42
#2015-02-13|1527.90
#2015-02-16|1519.68
#2015-02-17|1515.33
#2015-02-18|1529.64
#2015-02-19|1534.23
#2015-02-20|1546.21
#2015-02-23|1546.04
#2015-02-24|1570.15
#2015-02-25|1558.22
#2015-02-26|1536.25
#2015-02-27|1528.59
#2015-03-02|1532.27
#2015-03-03|1535.74
#2015-03-04|1511.46
#2015-03-05|1539.81
#2015-03-06|1549.55
#2015-03-09|1564.54
#2015-03-10|1537.24
#2015-03-11|1560.73
#2015-03-12|1553.75
#2015-03-13|1541.00
#2015-03-16|1593.21
#2015-03-17|1589.32
#2015-03-18|1594.22
#2015-03-19|1602.32
#2015-03-20|1641.47
#2015-03-23|1660.37
#2015-03-24|1656.90
#2015-03-25|1647.83
#2015-03-26|1615.28
#2015-03-27|1605.30
#2015-03-30|1635.25
#2015-03-31|1604.85
#2015-04-01|1615.72
#2015-04-02|1640.13
#2015-04-03|1656.03
#2015-04-06|1662.89
#2015-04-07|1660.46
#2015-04-08|1657.34
#2015-04-09|1662.87
#2015-04-10|1675.64
#2015-04-13|1662.59
#2015-04-14|1691.13
#2015-04-15|1693.23
#2015-04-16|1699.19
#2015-04-17|1692.36
#2015-04-20|1707.72
#2015-04-21|1719.72
#2015-04-22|1676.20
#2015-04-23|1663.86
#2015-04-24|1689.74
#2015-04-27|1703.51
#2015-04-28|1594.21
#2015-04-29|1547.86
#2015-04-30|1553.66
#2015-05-01|1556.01
#2015-05-04|1559.13
#2015-05-05|1516.58
#2015-05-06|1525.60
#2015-05-07|1528.86
#2015-05-08|1563.92
#2015-05-11|1529.65
#2015-05-12|1493.88
#2015-05-13|1544.70
#2015-05-14|1548.45
#2015-05-15|1582.07
#2015-05-18|1554.18
#2015-05-19|1575.36
#2015-05-20|1600.63
#2015-05-21|1606.15
#2015-05-22|1596.42
#2015-05-25|1571.61
#2015-05-26|1543.54
#2015-05-27|1562.48
#2015-05-28|1554.46
#2015-05-29|1533.39
#2015-06-01|1525.47
#2015-06-02|1551.37
#2015-06-03|1578.34
#2015-06-04|1544.70
#2015-06-05|1508.24
#2015-06-08|1485.12
#2015-06-09|1499.73
#2015-06-10|1531.29
#2015-06-11|1531.39
#2015-06-12|1506.94
#2015-06-15|1485.10
#2015-06-16|1510.28
#2015-06-17|1481.70
#2015-06-18|1519.91
#2015-06-19|1510.05
#2015-06-22|1575.74
#2015-06-23|1555.25
#2015-06-24|1552.33
#2015-06-25|1573.42
#2015-06-26|1575.06
#2015-06-29|1527.47
#2015-06-30|1506.38
#2015-07-01|1508.16
#2015-07-02|1481.12
#2015-07-03|1479.89
#2015-07-06|1440.72
#2015-07-07|1376.36
#2015-07-08|1425.05
#2015-07-09|1461.57
#2015-07-10|1524.95
#2015-07-13|1524.13
#2015-07-14|1531.35
#2015-07-15|1556.79
#2015-07-16|1568.60
#2015-07-17|1555.29
#2015-07-20|1572.29
#2015-07-21|1513.02
#2015-07-22|1479.74
#2015-07-23|1480.49
#2015-07-24|1460.69
#2015-07-27|1473.85
#2015-07-28|1497.26
#2015-07-29|1509.13
#2015-07-30|1491.37
#2015-07-31|1526.19
#2015-08-03|1524.51
#2015-08-04|1535.60
#2015-08-05|1540.52
#2015-08-06|1536.61
#2015-08-07|1531.83
#2015-08-10|1553.36
#2015-08-11|1517.04
#2015-08-12|1477.94
#2015-08-13|1491.65
#2015-08-14|1500.18
#2015-08-17|1491.44
#2015-08-18|1482.19
#2015-08-19|1450.53
#2015-08-20|1438.07
#2015-08-21|1413.72
#2015-08-24|1361.75
#2015-08-25|1370.75
#2015-08-26|1370.43
#2015-08-27|1403.48
#2015-08-28|1416.34
#2015-08-31|1387.03
#2015-09-01|1353.66
#2015-09-02|1350.88
#2015-09-03|1377.23
#2015-09-04|1339.32
#2015-09-07|1354.96
#2015-09-08|1384.87
#2015-09-09|1407.89
#2015-09-10|1397.82
#2015-09-11|1368.07
#2015-09-14|1337.92
#2015-09-15|1337.06
#2015-09-16|1324.99
#2015-09-17|1319.21
#2015-09-18|1294.73
#2015-09-21|1293.48
#2015-09-22|1226.11
#2015-09-23|1241.20
#2015-09-24|1219.99
#2015-09-25|1241.28
#2015-09-28|1205.78
#2015-09-29|1201.64
#2015-09-30|1206.31
#2015-10-01|1217.51
#2015-10-02|1241.24
#2015-10-05|1294.10
#2015-10-06|1320.95
#2015-10-07|1330.33
#2015-10-08|1340.38
#2015-10-09|1381.81
#2015-10-12|1429.40
#2015-10-13|1433.55
#2015-10-14|1446.22
#2015-10-15|1467.10
#2015-10-16|1462.28
#2015-10-19|1475.05
#2015-10-20|1501.45
#2015-10-21|1514.03
#2015-10-22|1521.65
#2015-10-23|1503.87
#2015-10-26|1523.61
#2015-10-27|1482.04
#2015-10-28|1471.64
#2015-10-29|1470.72
#2015-10-30|1491.18
#2015-11-02|1517.60
#2015-11-03|1536.39
#2015-11-04|1520.17
#2015-11-05|1508.02
#2015-11-06|1520.67
#2015-11-09|1517.93
#2015-11-10|1511.03
#2015-11-11|1549.56
#2015-11-12|1528.46
#2015-11-13|1512.65
#2015-11-16|1519.09
#2015-11-17|1539.89
#2015-11-18|1545.65
#2015-11-19|1541.97
#2015-11-20|1526.23
#2015-11-23|1527.20
#2015-11-24|1501.46
#2015-11-25|1496.62
#2015-11-26|1525.13
#2015-11-27|1525.92
#2015-11-30|1537.13
#2015-12-01|1534.84
#2015-12-02|1525.31
#2015-12-03|1510.12
#2015-12-04|1511.22
#2015-12-07|1515.10
#2015-12-08|1483.49
#2015-12-09|1471.59
#2015-12-10|1506.25
#2015-12-11|1461.89
#2015-12-14|1432.60
#2015-12-15|1476.43
#2015-12-16|1490.71
#2015-12-17|1504.79
#2015-12-18|1486.99
#2015-12-21|1474.88
#2015-12-22|1476.17
#2015-12-23|1494.48
#2015-12-24|1505.33
#2015-12-25|1505.33
#2015-12-28|1486.49
#2015-12-29|1497.72
#2015-12-30|1494.14
#2015-12-31|1487.22
#2016-01-01|1487.22
#2016-01-04|1430.76
#2016-01-05|1416.40
#2016-01-06|1420.23
#2016-01-07|1385.05
#2016-01-08|1395.07
#2016-01-11|1420.40
#2016-01-12|1434.23
#2016-01-13|1446.97
#2016-01-14|1333.83
#2016-01-15|1288.12
#2016-01-18|1276.88
#2016-01-19|1302.32
#2016-01-20|1259.75
#2016-01-21|1277.92
#2016-01-22|1306.62
#2016-01-25|1294.32
#2016-01-26|1311.21
#2016-01-27|1317.19
#2016-01-28|1310.37
#2016-01-29|1303.28
#2016-02-01|1318.02
#2016-02-02|1367.50
#2016-02-03|1353.42
#2016-02-04|1310.77
#2016-02-05|1309.33
#2016-02-08|1251.46
#2016-02-09|1251.20
#2016-02-10|1267.52
#2016-02-11|1234.52
#2016-02-12|1258.33
#2016-02-15|1306.62
#2016-02-16|1293.54
#2016-02-17|1360.40
#2016-02-18|1374.75
#2016-02-19|1379.32
#2016-02-22|1401.49
#2016-02-23|1364.53
#2016-02-24|1321.93
#2016-02-25|1340.67
#2016-02-26|1342.78
#2016-02-29|1354.95
#2016-03-01|1382.96
#2016-03-02|1373.61
#2016-03-03|1401.39
#2016-03-04|1418.36
#2016-03-07|1387.10
#2016-03-08|1369.19
#2016-03-09|1370.61
#2016-03-10|1364.08
#2016-03-11|1390.70
#2016-03-14|1436.70
#2016-03-15|1416.00
#2016-03-16|1424.08
#2016-03-17|1476.78
#2016-03-18|1467.34
#2016-03-21|1458.33
#2016-03-22|1450.51
#2016-03-23|1463.62
#2016-03-24|1445.11
#2016-03-25|1445.11
#2016-03-28|1451.77
#2016-03-29|1439.81
#2016-03-30|1487.29
#2016-03-31|1458.33
#2016-04-01|1417.44
#2016-04-04|1422.27
#2016-04-05|1428.94
#2016-04-06|1398.10
#2016-04-07|1369.66
#2016-04-08|1392.39
#2016-04-11|1403.20
#2016-04-12|1392.27
#2016-04-13|1444.51
#2016-04-14|1454.17
#2016-04-15|1440.83
#2016-04-18|1459.73
#2016-04-19|1459.89
#2016-04-20|1472.84
#2016-04-21|1452.38
#2016-04-22|1426.59
#2016-04-25|1400.95
#2016-04-26|1496.31
#2016-04-27|1519.82
#2016-04-28|1556.13
#2016-04-29|1532.71
#2016-05-02|1524.97
#2016-05-03|1495.32
#2016-05-04|1493.85
#2016-05-05|1481.76
#2016-05-06|1480.42
#2016-05-09|1474.30
#2016-05-10|1478.87
#2016-05-11|1498.75
#2016-05-12|1478.54
#2016-05-13|1452.21
#2016-05-16|1468.00
#2016-05-17|1482.92
#2016-05-18|1462.52
#2016-05-19|1448.69
#2016-05-20|1461.49
#2016-05-23|1458.48
#2016-05-24|1476.73
#2016-05-25|1481.98
#2016-05-26|1515.53
#2016-05-27|1509.93
#2016-05-30|1509.45
#2016-05-31|1518.52
#2016-06-01|1513.12
#2016-06-02|1515.48
#2016-06-03|1521.49
#2016-06-06|1546.44
#2016-06-07|1560.27
#2016-06-08|1568.07
#2016-06-09|1552.00
#2016-06-10|1506.30
#2016-06-13|1477.91
#2016-06-14|1435.09
#2016-06-15|1441.12
#2016-06-16|1402.50
#2016-06-17|1451.56
#2016-06-20|1523.32
#2016-06-21|1517.56
#2016-06-22|1524.79
#2016-06-23|1574.88
#2016-06-24|1542.27
#2016-06-27|1348.54
#2016-06-28|1383.59
#2016-06-29|1418.57
#2016-06-30|1432.47
#2016-07-01|1500.56
#2016-07-04|1490.30
#2016-07-05|1439.64
#2016-07-06|1418.47
#2016-07-07|1433.76
#2016-07-08|1465.60
#2016-07-11|1507.30
#2016-07-12|1526.60
#2016-07-13|1536.41
#2016-07-14|1545.06
#2016-07-15|1533.82
#2016-07-18|1546.04
#2016-07-19|1531.34
#2016-07-20|1546.77
#2016-07-21|1541.73
#2016-07-22|1561.41
#2016-07-25|1566.73
#2016-07-26|1610.91
#2016-07-27|1598.97
#2016-07-28|1621.89
#2016-07-29|1641.38
#2016-08-01|1626.58
#2016-08-02|1609.79
#2016-08-03|1600.93
#2016-08-04|1606.08
#2016-08-05|1631.24
#2016-08-08|1643.43
#2016-08-09|1680.18
#2016-08-10|1669.85
#2016-08-11|1679.85
#2016-08-12|1670.65
#2016-08-15|1677.61
#2016-08-16|1658.71
#2016-08-17|1641.50
#2016-08-18|1671.00
#2016-08-19|1652.88
#2016-08-22|1653.34
#2016-08-23|1666.86
#2016-08-24|1664.34
#2016-08-25|1662.42
#2016-08-26|1687.95
#2016-08-29|1655.98
#2016-08-30|1636.66
#2016-08-31|1597.99
#2016-09-01|1615.41
#2016-09-02|1655.64
#2016-09-05|1656.48
#2016-09-06|1668.06
#2016-09-07|1687.74
#2016-09-08|1685.76
#2016-09-09|1640.63
#2016-09-12|1625.55
#2016-09-13|1606.56
#2016-09-14|1611.55
#2016-09-15|1619.61
#2016-09-16|1596.86
#2016-09-19|1632.27
#2016-09-20|1628.82
#2016-09-21|1640.53
#2016-09-22|1692.32
#2016-09-23|1680.09
#2016-09-26|1666.91
#2016-09-27|1665.70
#2016-09-28|1685.57
#2016-09-29|1669.45
#2016-09-30|1685.90
#2016-10-03|1697.32
#2016-10-04|1680.29
#2016-10-05|1689.28
#2016-10-06|1686.96
#2016-10-07|1683.22
#2016-10-10|1705.60
#2016-10-11|1688.34
#2016-10-12|1668.27
#2016-10-13|1649.86
#2016-10-14|1663.04
#2016-10-17|1657.60
#2016-10-18|1681.03
#2016-10-19|1684.56
#2016-10-20|1669.37
#2016-10-21|1665.59
#2016-10-24|1660.90
#2016-10-25|1771.99
#2016-10-26|1780.25
#2016-10-27|1787.72
#2016-10-28|1800.79
#2016-10-31|1785.47
#2016-11-01|1775.81
#2016-11-02|1772.94
#2016-11-03|1783.84
#2016-11-04|1760.06
#2016-11-07|1779.15
#2016-11-08|1784.14
#2016-11-09|1835.44
#2016-11-10|1857.53
#2016-11-11|1797.32
#2016-11-14|1780.30
#2016-11-15|1792.19
#2016-11-16|1766.23
#2016-11-17|1783.86
#2016-11-18|1778.09
#2016-11-21|1798.51
#2016-11-22|1813.09
#2016-11-23|1811.72
#2016-11-24|1826.39
#2016-11-25|1830.00
#2016-11-28|1805.11
#2016-11-29|1806.88
#2016-11-30|1817.59
#2016-12-01|1818.77
#2016-12-02|1823.22
#2016-12-05|1845.36
#2016-12-06|1846.82
#2016-12-07|1899.86
#2016-12-08|1906.71
#2016-12-09|1873.29
#2016-12-12|1893.24
#2016-12-13|1923.54
#2016-12-14|1905.20
#2016-12-15|1889.74
#2016-12-16|1881.07
#2016-12-19|1901.99
#2016-12-20|1900.54
#2016-12-21|1918.43
#2016-12-22|1930.70
#2016-12-23|1945.07
#2016-12-26|1945.07
#2016-12-27|1950.90
#2016-12-28|1952.85
#2016-12-29|1972.09
#2016-12-30|1990.50
#2017-01-02|2001.93
#2017-01-03|1973.58
#2017-01-04|1973.56
#2017-01-05|2000.63
#2017-01-06|1996.29
#2017-01-09|1971.64
#2017-01-10|1983.20
#2017-01-11|1974.37
#2017-01-12|1989.70
#2017-01-13|2018.26
#2017-01-16|2005.85
#2017-01-17|2015.02
#2017-01-18|2031.88
#2017-01-19|2043.94
#2017-01-20|2061.43
#2017-01-23|2068.01
#2017-01-24|2103.35
#2017-01-25|2117.59
#2017-01-26|2082.52
#2017-01-27|2107.27
#2017-01-30|2065.30
#2017-01-31|1929.94
#2017-02-01|1992.46
#2017-02-02|2056.15
#2017-02-03|1984.78
#2017-02-06|1959.96
#2017-02-07|1945.80
#2017-02-08|1945.27
#2017-02-09|1957.71
#2017-02-10|1968.23
#2017-02-13|1982.40
#2017-02-14|1965.44
#2017-02-15|1995.43
#2017-02-16|2020.27
#2017-02-17|2001.68
#2017-02-20|2004.44
#2017-02-21|1998.43
#2017-02-22|1994.46
#2017-02-23|1976.02
#2017-02-24|1949.23
#2017-02-27|1968.26
#2017-02-28|1974.82
#2017-03-01|2012.05
#2017-03-02|2017.48
#2017-03-03|2022.68
#2017-03-06|2010.04
#2017-03-07|2007.07
#2017-03-08|2002.94
#2017-03-09|1994.26
#2017-03-10|2002.10
#2017-03-13|2018.06
#2017-03-14|2026.99
#2017-03-15|2061.18
#2017-03-16|2094.18
#2017-03-17|2105.92
#2017-03-20|2102.86
#2017-03-21|2060.52
#2017-03-22|2052.54
#2017-03-23|2076.43
#2017-03-24|2081.15
#2017-03-27|2070.40
#2017-03-28|2068.46
#2017-03-29|2051.77
#2017-03-30|2048.76
#2017-03-31|2034.49
#2017-04-03|2025.61
#2017-04-04|2045.85
#2017-04-05|2046.55
#2017-04-06|2063.72
#2017-04-07|2073.35
#2017-04-10|2070.56
#2017-04-11|2066.76
#2017-04-12|2062.79
#2017-04-13|2068.62
#2017-04-14|2068.62
#2017-04-17|2076.12
#2017-04-18|2056.18
#2017-04-19|2051.02
#2017-04-20|2092.77
#2017-04-21|2076.18
#2017-04-24|2174.70
#2017-04-25|2286.13
#2017-04-26|2275.04
#2017-04-27|2192.60
#2017-04-28|2185.10
#2017-05-01|2190.72
#2017-05-02|2193.52
#2017-05-03|2167.36
#2017-05-04|2173.52
#2017-05-05|2208.31
#2017-05-08|2177.67
#2017-05-09|2184.41
#2017-05-10|2196.76
#2017-05-11|2186.04
#2017-05-12|2186.02
#2017-05-15|2216.82
#2017-05-16|2239.61
#2017-05-17|2221.96
#2017-05-18|2183.96
#2017-05-19|2234.71
#2017-05-22|2244.96
#2017-05-23|2252.64
#2017-05-24|2273.80
#2017-05-25|2279.70
#2017-05-26|2284.39
#2017-05-29|2278.65
#2017-05-30|2285.08
#2017-05-31|2264.99
#2017-06-01|2277.47
#2017-06-02|2295.63
#2017-06-05|2297.78
#2017-06-06|2312.60
#2017-06-07|2321.61
#2017-06-08|2309.94
#2017-06-09|2336.14
#2017-06-12|2309.71
#2017-06-13|2326.78
#2017-06-14|2311.57
#2017-06-15|2260.23
#2017-06-16|2309.52
#2017-06-19|2358.46
#2017-06-20|2320.49
#2017-06-21|2303.78
#2017-06-22|2273.87
#2017-06-23|2282.53
#2017-06-26|2287.41
#2017-06-27|2284.07
#2017-06-28|2314.65
#2017-06-29|2266.37
#2017-06-30|2280.68
#2017-07-03|2321.37
#2017-07-04|2318.44
#2017-07-05|2331.05
#2017-07-06|2322.84
#2017-07-07|2307.41
#2017-07-10|2318.97
#2017-07-11|2326.01
#2017-07-12|2380.06
#2017-07-13|2385.62
#2017-07-14|2403.20
#2017-07-17|2419.78
#2017-07-18|2407.76
#2017-07-19|2405.94
#2017-07-20|2418.12
#2017-07-21|2397.50
#2017-07-24|2376.91
#2017-07-25|2253.58
#2017-07-26|2282.82
#2017-07-27|2309.26
#2017-07-28|2292.89
#2017-07-31|2250.66
#2017-08-01|2260.87
#2017-08-02|2243.54
#2017-08-03|2250.46
#2017-08-04|2252.91
#2017-08-07|2257.43
#2017-08-08|2260.73
#2017-08-09|2250.58
#2017-08-10|2232.34
#2017-08-11|2242.04
#2017-08-14|2250.18
#2017-08-15|2232.84
#2017-08-16|2254.67
#2017-08-17|2279.88
#2017-08-18|2258.83
#2017-08-21|2263.32
#2017-08-22|2287.42
#2017-08-23|2300.37
#2017-08-24|2309.40
#2017-08-25|2327.88
#2017-08-28|2254.93
#2017-08-29|2223.24
#2017-08-30|2229.48
#2017-08-31|2234.43
#2017-09-01|2253.40
#2017-09-04|2251.71
#2017-09-05|2228.24
#2017-09-06|2236.32
#2017-09-07|2273.05
#2017-09-08|2280.06
#2017-09-11|2307.36
#2017-09-12|2351.90
#2017-09-13|2313.92
#2017-09-14|2270.79
#2017-09-15|2289.71
#2017-09-18|2317.17
#2017-09-19|2315.62
#2017-09-20|2313.59
#2017-09-21|2329.54
#2017-09-22|2344.82
#2017-09-25|2311.63
#2017-09-26|2293.55
#2017-09-27|2301.62
#2017-09-28|2341.69
#2017-09-29|2343.85
#2017-10-02|2348.48
#2017-10-03|2385.98
#2017-10-04|2405.22
#2017-10-05|2405.36
#2017-10-06|2398.36
#2017-10-09|2411.64
#2017-10-10|2414.57
#2017-10-11|2422.01
#2017-10-12|2447.73
#2017-10-13|2446.12
#2017-10-16|2427.02
#2017-10-17|2398.64
#2017-10-18|2443.51
#2017-10-19|2469.56
#2017-10-20|2474.30
#2017-10-23|2514.48
#2017-10-24|2549.29
#2017-10-25|2572.37
#2017-10-26|2534.08
#2017-10-27|2548.72
#2017-10-30|2545.17
#2017-10-31|2535.67
#2017-11-01|2582.91
#2017-11-02|2594.50
#2017-11-03|2583.76
#2017-11-06|2582.97
#2017-11-07|2543.14
#2017-11-08|2568.77
#2017-11-09|2509.93
#2017-11-10|2511.52
#2017-11-13|2505.14
#2017-11-14|2512.44
#2017-11-15|2502.57
#2017-11-16|2519.29
#2017-11-17|2520.06
#2017-11-20|2549.33
#2017-11-21|2549.40
#2017-11-22|2530.47
#2017-11-23|2555.68
#2017-11-24|2572.54
#2017-11-27|2527.26
#2017-11-28|2501.20
#2017-11-29|2521.48
#2017-11-30|2499.93
#2017-12-01|2454.69
#2017-12-04|2466.19
#2017-12-05|2463.17
#2017-12-06|2454.32
#2017-12-07|2446.84
#2017-12-08|2481.71
#2017-12-11|2498.68
#2017-12-12|2486.06
#2017-12-13|2533.67
#2017-12-14|2526.47
#2017-12-15|2523.22
#2017-12-18|2580.58
#2017-12-19|2577.31
#2017-12-20|2592.51
#2017-12-21|2606.01
#2017-12-22|2591.36
#2017-12-25|2591.36
#2017-12-26|2598.15
#2017-12-27|2607.27
#2017-12-28|2606.40
#2017-12-29|2603.78
#2018-01-01|2603.78
#2018-01-02|2627.86
#2018-01-03|2633.72
#2018-01-04|2666.18
#2018-01-05|2666.56
#2018-01-08|2655.05
#2018-01-09|2675.90
#2018-01-10|2668.42
#2018-01-11|2663.19
#2018-01-12|2713.70
#2018-01-15|2768.62
#2018-01-16|2784.62
#2018-01-17|2762.75
#2018-01-18|2783.96
#2018-01-19|2827.93
#2018-01-22|2850.74
#2018-01-23|2823.98
#2018-01-24|2808.73
#2018-01-25|2808.59
#2018-01-26|2830.56
#2018-01-29|2825.54
#2018-01-30|2800.91
#2018-01-31|2778.53
#2018-02-01|2855.06
#2018-02-02|2804.33
#2018-02-05|2783.87
#2018-02-06|2701.24
#2018-02-07|2753.54
#2018-02-08|2648.92
#2018-02-09|2581.48
#2018-02-12|2644.82
#2018-02-13|2667.87
#2018-02-14|2723.44
#2018-02-15|2757.61
#2018-02-16|2818.94
#2018-02-19|2808.16
#2018-02-20|2833.58
#2018-02-21|2865.26
#2018-02-22|2830.56
#2018-02-23|2805.43
#2018-02-26|2830.37
#2018-02-27|2825.73
#2018-02-28|2811.57
#2018-03-01|2764.63
#2018-03-02|2743.24
#2018-03-05|2756.62
#2018-03-06|2821.79
#2018-03-07|2857.00
#2018-03-08|2872.37
#2018-03-09|2882.77
#2018-03-12|2893.98
#2018-03-13|2876.92
#2018-03-14|2885.51
#2018-03-15|2928.95
#2018-03-16|2958.59
#2018-03-19|2942.74
#2018-03-20|2950.76
#2018-03-21|2979.49
#2018-03-22|2943.03
#2018-03-23|2925.72
#2018-03-26|2913.70
#2018-03-27|2929.33
#2018-03-28|2898.74
#2018-03-29|2957.85
#2018-03-30|2957.85
#2018-04-02|2960.50
#2018-04-03|2928.79
#2018-04-04|2888.02
#2018-04-05|2959.43
#2018-04-06|2936.01
#2018-04-09|2939.16
#2018-04-10|2994.25
#2018-04-11|2972.61
#2018-04-12|2991.84
#2018-04-13|3064.72
#2018-04-16|3046.88
#2018-04-17|3087.22
#2018-04-18|3152.81
#2018-04-19|3167.00
#2018-04-20|3147.44
#2018-04-23|3152.74
#2018-04-24|3180.42
#2018-04-25|3107.28
#2018-04-26|3047.28
#2018-04-27|3044.16
#2018-04-30|3040.08
#2018-05-01|3016.81
#2018-05-02|3083.35
#2018-05-03|3031.85
#2018-05-04|3031.27
#2018-05-07|3070.91
#2018-05-08|3075.53
#2018-05-09|3067.13
#2018-05-10|3073.34
#2018-05-11|3141.29
#2018-05-14|3139.25
#2018-05-15|3148.97
#2018-05-16|3154.12
#2018-05-17|3148.93
#2018-05-18|3139.27
#2018-05-21|3167.32
#2018-05-22|3185.30
#2018-05-23|3097.04
#2018-05-24|3085.51
#2018-05-25|3038.02
#2018-05-28|3072.25
#2018-05-29|3010.82
#2018-05-30|3046.47
#2018-05-31|3097.90
#2018-06-01|3152.07
#2018-06-04|3177.35
#2018-06-05|3153.20
#2018-06-06|3224.71
#2018-06-07|3213.25
#2018-06-08|3200.36
#2018-06-11|3194.12
#2018-06-12|3135.60
#2018-06-13|3185.01
#2018-06-14|3138.84
#2018-06-15|3122.87
#2018-06-18|3078.47
#2018-06-19|3017.32
#2018-06-20|3039.66
#2018-06-21|2972.70
#2018-06-22|2980.64
#2018-06-25|2956.04
#2018-06-26|3006.17
#2018-06-27|3003.49
#2018-06-28|2967.07
#2018-06-29|3013.79
#2018-07-02|2957.17
#2018-07-03|2990.11
#2018-07-04|2950.35
#2018-07-05|2979.11
#2018-07-06|2990.63
#2018-07-09|3050.99
#2018-07-10|3046.32
#2018-07-11|3004.80
#2018-07-12|3004.55
#2018-07-13|2966.36
#2018-07-16|2991.26
#2018-07-17|3044.25
#2018-07-18|3002.50
#2018-07-19|2966.75
#2018-07-20|2752.94
#2018-07-23|2713.38
#2018-07-24|2848.53
#2018-07-25|2865.45
#2018-07-26|2887.33
#2018-07-27|2896.15
#2018-07-30|2878.27
#2018-07-31|2854.07
#2018-08-01|2889.32
#2018-08-02|2820.37
#2018-08-03|2848.26
#2018-08-06|2838.14
#2018-08-07|2882.01
#2018-08-08|2909.54
#2018-08-09|2913.04
#2018-08-10|2804.89
#2018-08-13|2795.99
#2018-08-14|2754.93
#2018-08-15|2677.05
#2018-08-16|2744.88
#2018-08-17|2742.86
#2018-08-20|2788.50
#2018-08-21|2852.32
#2018-08-22|2900.25
#2018-08-23|2931.97
#2018-08-24|2943.22
#2018-08-27|2966.74
#2018-08-28|3061.29
#2018-08-29|3074.77
#2018-08-30|3084.91
#2018-08-31|3070.00
#2018-09-03|3073.09
#2018-09-04|3009.97
#2018-09-05|3001.13
#2018-09-06|2974.41
#2018-09-07|2967.10
#2018-09-10|2953.27
#2018-09-11|2962.20
#2018-09-12|2992.65
#2018-09-13|2993.04
#2018-09-14|3031.95
#2018-09-17|3038.69
#2018-09-18|3033.14
#2018-09-19|3087.25
#2018-09-20|3107.14
#2018-09-21|3159.67
#2018-09-24|3182.66
#2018-09-25|3204.51
#2018-09-26|3162.11
#2018-09-27|3189.62
#2018-09-28|3123.53
#2018-10-01|3111.19
#2018-10-02|3093.47
#2018-10-03|3082.15
#2018-10-04|3042.99
#2018-10-05|2994.16
#2018-10-08|2965.49
#2018-10-09|2934.92
#2018-10-10|2800.88
#2018-10-11|2744.57
#2018-10-12|2747.07
#2018-10-15|2743.69
#2018-10-16|2788.68
#2018-10-17|2742.76
#2018-10-18|2683.93
#2018-10-19|2704.88
#2018-10-22|2662.60
#2018-10-23|2528.12
#2018-10-24|2466.35
#2018-10-25|2500.59
#2018-10-26|2503.54
#2018-10-29|2473.72
#2018-10-30|2439.88
#2018-10-31|2533.85
#2018-11-01|2496.34
#2018-11-02|2555.78
#2018-11-05|2524.19
#2018-11-06|2508.25
#2018-11-07|2522.69
#2018-11-08|2531.07
#2018-11-09|2437.11
#2018-11-12|2363.28
#2018-11-13|2351.07
#2018-11-14|2347.85
#2018-11-15|2350.26
#2018-11-16|2372.30
#2018-11-19|2363.24
#2018-11-20|2299.00
#2018-11-21|2335.62
#2018-11-22|2284.93
#2018-11-23|2267.72
#2018-11-26|2260.59
#2018-11-27|2144.25
#2018-11-28|2136.77
#2018-11-29|2160.61
#2018-11-30|2133.65
#2018-12-03|2219.86
#2018-12-04|2150.20
#2018-12-05|2127.00
#2018-12-06|2134.79
#2018-12-07|2042.70
#2018-12-10|1995.85
#2018-12-11|2025.36
#2018-12-12|2121.19
#2018-12-13|2040.75
#2018-12-14|2042.73
#2018-12-17|2016.17
#2018-12-18|2033.06
#2018-12-19|2080.78
#2018-12-20|1988.60
#2018-12-21|1989.92
#2018-12-24|1989.92
#2018-12-25|1989.92
#2018-12-26|1988.87
#2018-12-27|1971.71
#2018-12-28|1982.69
#2018-12-31|1982.17
#2019-01-01|1982.17
#2019-01-02|1976.65
#2019-01-03|1948.34
#2019-01-04|2046.76
#2019-01-07|2074.76
#2019-01-08|2105.02
#2019-01-09|2155.75
#2019-01-10|2171.19
#2019-01-11|2181.33
#2019-01-14|2164.36
#2019-01-15|2190.07
#2019-01-16|2258.97
#2019-01-17|2270.88
#2019-01-18|2294.56
#2019-01-21|2306.64
#2019-01-22|2305.34
#2019-01-23|2286.14
#2019-01-24|2288.36
#2019-01-25|2334.10
#2019-01-28|2309.23
#2019-01-29|2316.37
#2019-01-30|2328.56
#2019-01-31|2286.29
#2019-02-01|2311.23
#2019-02-04|2381.06
#2019-02-05|2432.06
#2019-02-06|2450.35
#2019-02-07|2381.29
#2019-02-08|2298.97
#2019-02-11|2331.07
#2019-02-12|2329.65
#2019-02-13|2345.36
#2019-02-14|2326.90
#2019-02-15|2340.05
#2019-02-18|2367.60
#2019-02-19|2344.31
#2019-02-20|2363.83
#2019-02-21|2304.94
#2019-02-22|2337.12
#2019-02-25|2397.61
#2019-02-26|2428.82
#2019-02-27|2409.06
#2019-02-28|2337.56
#2019-03-01|2419.59
#2019-03-04|2421.41
#2019-03-05|2373.47
#2019-03-06|2364.26
#2019-03-07|2279.03
#2019-03-08|2266.54
#2019-03-11|2289.17
#2019-03-12|2285.19
#2019-03-13|2278.24
#2019-03-14|2315.30
#2019-03-15|2341.58
#2019-03-18|2373.42
#2019-03-19|2406.39
#2019-03-20|2357.79
#2019-03-21|2326.64
#2019-03-22|2210.61
#2019-03-25|2197.57
#2019-03-26|2171.54
#2019-03-27|2191.89
#2019-03-28|2174.20
#2019-03-29|2232.93
#2019-04-01|2334.77
#2019-04-02|2353.19
#2019-04-03|2435.58
#2019-04-04|2435.14
#2019-04-05|2443.31
#2019-04-08|2416.35
#2019-04-09|2376.38
#2019-04-10|2391.71
#2019-04-11|2392.11
#2019-04-12|2424.32
#2019-04-15|2402.83
#2019-04-16|2334.21
#2019-04-17|2296.97
#2019-04-18|2299.65
#2019-04-19|2299.65
#2019-04-22|2302.00
#2019-04-23|2319.68
#2019-04-24|2306.18
#2019-04-25|2339.93
#2019-04-26|2312.30
#2019-04-29|2305.70
#2019-04-30|2246.00
#2019-05-01|2252.71
#2019-05-02|2265.83
#2019-05-03|2265.40
#2019-05-06|2230.41
#2019-05-07|2167.17
#2019-05-08|2166.77
#2019-05-09|2136.96
#2019-05-10|2168.73
#2019-05-13|2091.55
#2019-05-14|2094.00
#2019-05-15|2089.33
#2019-05-16|2109.02
#2019-05-17|2102.19
#2019-05-20|2051.59
#2019-05-21|2080.36
#2019-05-22|2076.24
#2019-05-23|2009.68
#2019-05-24|2028.67
#2019-05-27|2032.67
#2019-05-28|1987.50
#2019-05-29|1952.92
#2019-05-30|1950.11
#2019-05-31|1961.98
#2019-06-03|1979.53
#2019-06-04|2017.24
#2019-06-05|1995.54
#2019-06-06|1957.04
#2019-06-07|1997.29
#2019-06-10|1990.59
#2019-06-11|2059.17
#2019-06-12|2030.21
#2019-06-13|2072.30
#2019-06-14|2030.12
#2019-06-17|2006.50
#2019-06-18|2051.15
#2019-06-19|2082.31
#2019-06-20|2059.03
#2019-06-21|2064.41
#2019-06-24|2040.53
#2019-06-25|2080.49
#2019-06-26|2095.58
#2019-06-27|2089.01
#2019-06-28|2136.22
#2019-07-01|2174.11
#2019-07-02|2122.43
#2019-07-03|2132.66
#2019-07-04|2123.50
#2019-07-05|2121.23
#2019-07-08|2108.96
#2019-07-09|2035.37
#2019-07-10|2024.98
#2019-07-11|2008.45
#2019-07-12|2041.40
#2019-07-15|2049.69
#2019-07-16|2055.76
#2019-07-17|2006.68
#2019-07-18|1964.00
#2019-07-19|1966.74
#2019-07-22|2014.34
#2019-07-23|2169.36
#2019-07-24|2222.44
#2019-07-25|2215.12
#2019-07-26|2189.71
#2019-07-29|2179.27
#2019-07-30|2145.68
#2019-07-31|2137.46
#2019-08-01|2112.41
#2019-08-02|2043.39
#2019-08-05|2019.83
#2019-08-06|1992.30
#2019-08-07|1987.93
#2019-08-08|2041.52
#2019-08-09|2040.19
#2019-08-12|2022.58
#2019-08-13|2046.24
#2019-08-14|1977.59
#2019-08-15|1954.82
#2019-08-16|2005.64
#2019-08-19|2048.46
#2019-08-20|2019.71
#2019-08-21|2054.69
#2019-08-22|2053.52
#2019-08-23|2023.15
#2019-08-26|2019.84
#2019-08-27|2020.26
#2019-08-28|1999.60
#2019-08-29|2073.65
#2019-08-30|2102.09
#2019-09-02|2074.73
#2019-09-03|2060.49
#2019-09-04|2130.22
#2019-09-05|2162.82
#2019-09-06|2198.57
#2019-09-09|2219.33
#2019-09-10|2274.16
#2019-09-11|2262.62
#2019-09-12|2288.96
#2019-09-13|2349.58
#2019-09-16|2340.19
#2019-09-17|2303.47
#2019-09-18|2272.44
#2019-09-19|2280.21
#2019-09-20|2244.34
#2019-09-23|2206.42
#2019-09-24|2187.86
#2019-09-25|2189.69
#2019-09-26|2188.45
#2019-09-27|2260.83
#2019-09-30|2272.11
#2019-10-01|2267.73
#2019-10-02|2227.36
#2019-10-03|2199.92
#2019-10-04|2203.50
#2019-10-07|2251.17
#2019-10-08|2240.80
#2019-10-09|2276.06
#2019-10-10|2332.40
#2019-10-11|2383.71
#2019-10-14|2365.92
#2019-10-15|2385.16
#2019-10-16|2398.44
#2019-10-17|2418.99
#2019-10-18|2439.34
#2019-10-21|2475.08
#2019-10-22|2446.61
#2019-10-23|2451.73
#2019-10-24|2530.71
#2019-10-25|2540.53
#2019-10-28|2578.28
#2019-10-29|2516.02
#2019-10-30|2548.05
#2019-10-31|2483.93
#2019-11-01|2547.78
#2019-11-04|2612.06
#2019-11-05|2605.59
#2019-11-06|2577.77
#2019-11-07|2627.10
#2019-11-08|2618.70
#2019-11-11|2637.60
#2019-11-12|2649.69
#2019-11-13|2629.02
#2019-11-14|2594.12
#2019-11-15|2641.94
#2019-11-18|2617.22
#2019-11-19|2597.56
#2019-11-20|2596.26
#2019-11-21|2572.58
#2019-11-22|2567.24
#2019-11-25|2572.12
#2019-11-26|2568.08
#2019-11-27|2554.45
#2019-11-28|2556.99
#2019-11-29|2545.41
#2019-12-02|2545.31
#2019-12-03|2519.52
#2019-12-04|2556.96
#2019-12-05|2550.47
#2019-12-06|2540.46
#2019-12-09|2568.61
#2019-12-10|2555.97
#2019-12-11|2553.56
#2019-12-12|2568.48
#2019-12-13|2609.67
#2019-12-16|2607.59
#2019-12-17|2607.16
#2019-12-18|2601.26
#2019-12-19|2600.29
#2019-12-20|2628.73
#2019-12-23|2643.79
#2019-12-24|2644.39
#2019-12-25|2644.39
#2019-12-26|2646.42
#2019-12-27|2656.01
#2019-12-30|2658.39
#2019-12-31|2663.49
#2020-01-01|2663.49
#2020-01-02|2675.49
#2020-01-03|2624.97
#2020-01-06|2630.73
#2020-01-07|2610.32
#2020-01-08|2551.14
#2020-01-09|2537.26
#2020-01-10|2544.06
#2020-01-13|2548.29
#2020-01-14|2492.90
#2020-01-15|2451.05
#2020-01-16|2466.06
#2020-01-17|2496.78
#2020-01-20|2529.89
#2020-01-21|2522.32
#2020-01-22|2519.10
#2020-01-23|2468.79
#2020-01-24|2487.91
#2020-01-27|2380.97
#2020-01-28|2403.26
#2020-01-29|2420.48
#2020-01-30|2473.55
#2020-01-31|2445.19
#2020-02-03|2442.15
#2020-02-04|2499.58
#2020-02-05|2588.88
#2020-02-06|2578.53
#2020-02-07|2513.02
#2020-02-10|2538.14
#2020-02-11|2583.36
#2020-02-12|2578.22
#2020-02-13|2539.59
#2020-02-14|2526.24
#2020-02-17|2529.54
#2020-02-18|2463.28
#2020-02-19|2493.44
#2020-02-20|2541.40
#2020-02-21|2539.99
#2020-02-24|2439.75
#2020-02-25|2404.10
#2020-02-26|2435.47
#2020-02-27|2367.34
#2020-02-28|2306.55
#2020-03-02|2341.66
#2020-03-03|2387.85
#2020-03-04|2360.96
#2020-03-05|2325.56
#2020-03-06|2293.27
#2020-03-09|2188.02
#2020-03-10|2153.73
#2020-03-11|2097.16
#2020-03-12|1910.30
#2020-03-13|1885.09
#2020-03-16|1833.53
#2020-03-17|1805.62
#2020-03-18|1697.44
#2020-03-19|1741.40
#2020-03-20|1806.45
#2020-03-23|1677.32
#2020-03-24|1826.25
#2020-03-25|1917.04
#2020-03-26|1961.22
#2020-03-27|1901.80
#2020-03-30|1935.30
#2020-03-31|2049.88
#2020-04-01|1966.67
#2020-04-02|1959.97
#2020-04-03|1963.54
#2020-04-06|2040.55
#2020-04-07|2149.79
#2020-04-08|2145.06
#2020-04-09|2173.60
#2020-04-10|2173.60
#2020-04-13|2165.92
#2020-04-14|2202.41
#2020-04-15|2110.59
#2020-04-16|2070.41
#2020-04-17|2137.67
#2020-04-20|2116.30
#2020-04-21|2074.13
#2020-04-22|2104.10
#2020-04-23|2141.69
#2020-04-24|2093.93
#2020-04-27|2135.47
#2020-04-28|2218.37
#2020-04-29|2277.87
#2020-04-30|2257.81
#2020-05-01|2268.28
#2020-05-04|2189.90
#2020-05-05|2177.35
#2020-05-06|2154.37
#2020-05-07|2190.24
#2020-05-08|2235.41
#2020-05-11|2182.94
#2020-05-12|2190.06
#2020-05-13|2139.26
#2020-05-14|2072.08
#2020-05-15|2071.26
#2020-05-18|2215.76
#2020-05-19|2252.50
#2020-05-20|2283.81
#2020-05-21|2273.00
#2020-05-22|2226.85
#2020-05-25|2227.40
#2020-05-26|2298.73
#2020-05-27|2317.67
#2020-05-28|2344.82
#2020-05-29|2358.53
#2020-06-01|2383.99
#2020-06-02|2412.76
#2020-06-03|2462.27
#2020-06-04|2490.13
#2020-06-05|2523.66
#2020-06-08|2499.01
#2020-06-09|2488.70
#2020-06-10|2428.98
#2020-06-11|2346.92
#2020-06-12|2344.65
#2020-06-15|2352.87
#2020-06-16|2421.59
#2020-06-17|2441.16
#2020-06-18|2426.24
#2020-06-19|2418.10
#2020-06-22|2425.85
#2020-06-23|2448.53
#2020-06-24|2402.37
#2020-06-25|2344.48
#2020-06-26|2324.02
#2020-06-29|2336.62
#2020-06-30|2338.91
#2020-07-01|2345.74
#2020-07-02|2344.13
#2020-07-03|2337.35
#2020-07-06|2386.87
#2020-07-07|2343.89
#2020-07-08|2325.28
#2020-07-09|2273.68
#2020-07-10|2266.84
#2020-07-13|2291.98
#2020-07-14|2300.79
#2020-07-15|2302.68
#2020-07-16|2286.28
#2020-07-17|2317.42
#2020-07-20|2318.03
#2020-07-21|2361.56
#2020-07-22|2391.35
#2020-07-23|2406.70
#2020-07-24|2410.15
#2020-07-27|2443.59
#2020-07-28|2387.96
#2020-07-29|2392.30
#2020-07-30|2330.78
#2020-07-31|2303.80
#2020-08-03|2335.88
#2020-08-04|2337.98
#2020-08-05|2392.62
#2020-08-06|2357.55
#2020-08-07|2340.24
#2020-08-10|2340.59
#2020-08-11|2362.05
#2020-08-12|2392.13
#2020-08-13|2393.20
#2020-08-14|2383.80
#2020-08-17|2436.02
#2020-08-18|2445.05
#2020-08-19|2448.18
#2020-08-20|2419.46
#2020-08-21|2417.06
#2020-08-24|2470.06
#2020-08-25|2512.46
#2020-08-26|2576.25
#2020-08-27|2568.98
#2020-08-28|2571.11
#2020-08-31|2609.78
#2020-09-01|2607.69
#2020-09-02|2628.00
#2020-09-03|2652.88
#2020-09-04|2678.64
#2020-09-07|2699.65
#2020-09-08|2666.75
#2020-09-09|2699.79
#2020-09-10|2707.77
#2020-09-11|2712.92
#2020-09-14|2706.78
#2020-09-15|2705.81
#2020-09-16|2808.75
#2020-09-17|2789.22
#2020-09-18|2820.11
#2020-09-21|2673.99
#2020-09-22|2676.41
#2020-09-23|2687.72
#2020-09-24|2645.62
#2020-09-25|2616.09
#2020-09-28|2714.58
#2020-09-29|2692.84
#2020-09-30|2664.89
#2020-10-01|2690.47
#2020-10-02|2694.52
#2020-10-05|2748.18
#2020-10-06|2748.86
#2020-10-07|2762.74
#2020-10-08|2725.90
#2020-10-09|2776.69
#2020-10-12|2825.75
#2020-10-13|2766.03
#2020-10-14|2782.62
#2020-10-15|2719.96
#2020-10-16|2772.02
#2020-10-19|2796.15
#2020-10-20|2730.19
#2020-10-21|2725.89
#2020-10-22|2690.19
#2020-10-23|2674.85
#2020-10-26|2614.89
#2020-10-27|2565.44
#2020-10-28|2490.86
#2020-10-29|2459.11
#2020-10-30|2493.09
#2020-11-02|2490.81
#2020-11-03|2570.24
#2020-11-04|2589.73
#2020-11-05|2627.93
#2020-11-06|2656.80
#2020-11-09|2719.76
#2020-11-10|2775.09
#2020-11-11|2755.30
#2020-11-12|2718.43
#2020-11-13|2724.20
#2020-11-16|2760.54
#2020-11-17|2777.28
#2020-11-18|2809.75
#2020-11-19|2758.81
#2020-11-20|2776.45
#2020-11-23|2803.73
#2020-11-24|2856.18
#2020-11-25|2846.26
#2020-11-26|2875.50
#2020-11-27|2964.06
#2020-11-30|2897.64
#2020-12-01|3026.71
#2020-12-02|3024.57
#2020-12-03|3003.21
#2020-12-04|2983.40
#2020-12-07|3041.09
#2020-12-08|3078.76
#2020-12-09|3105.91
#2020-12-10|3082.14
#2020-12-11|3083.69
#2020-12-14|3110.99
#2020-12-15|3202.43
#2020-12-16|3258.03
#2020-12-17|3268.63
#2020-12-18|3278.80
#2020-12-21|3185.58
#2020-12-22|3191.63
#2020-12-23|3215.41
#2020-12-24|3215.26
#2020-12-25|3215.26
#2020-12-28|3279.97
#2020-12-29|3307.81
#2020-12-30|3311.35
#2020-12-31|3294.25
#2021-01-01|3294.25
#2021-01-04|3309.77
#2021-01-05|3264.91
#2021-01-06|3266.08
#2021-01-07|3439.55
#2021-01-08|3433.77
#2021-01-11|3380.09
#2021-01-12|3410.40
#2021-01-13|3423.58
#2021-01-14|3343.03
#2021-01-15|3303.37
#2021-01-18|3359.15
#2021-01-19|3338.35
#2021-01-20|3373.43
#2021-01-21|3439.44
#2021-01-22|3413.19
#2021-01-25|3338.92
#2021-01-26|3367.49
#2021-01-27|3262.67
#2021-01-28|3247.89
#2021-01-29|3207.17
#2021-02-01|3191.18
#2021-02-02|3225.95
#2021-02-03|3255.98
#2021-02-04|3258.39
#2021-02-05|3266.41
#2021-02-08|3336.27
#2021-02-09|3326.99
#2021-02-10|3393.59
#2021-02-11|3462.94
#2021-02-12|3474.18
#2021-02-15|3524.37
#2021-02-16|3555.12
#2021-02-17|3456.73
#2021-02-18|3420.82
#2021-02-19|3458.63
#2021-02-22|3409.85
#2021-02-23|3381.33
#2021-02-24|3485.39
#2021-02-25|3531.60
#2021-02-26|3425.61
#2021-03-01|3466.84
#2021-03-02|3478.92
#2021-03-03|3546.40
#2021-03-04|3468.95
#2021-03-05|3402.42
#2021-03-08|3501.49
#2021-03-09|3495.87
#2021-03-10|3451.65
#2021-03-11|3487.47
#2021-03-12|3463.77
#2021-03-15|3401.75
#2021-03-16|3366.42
#2021-03-17|3344.18
#2021-03-18|3444.72
#2021-03-19|3434.48
#2021-03-22|3401.81
#2021-03-23|3385.91
#2021-03-24|3389.85
#2021-03-25|3393.15
#2021-03-26|3463.36
#2021-03-29|3440.98
#2021-03-30|3460.34
#2021-03-31|3331.99
#2021-04-01|3377.94
#2021-04-02|3377.94
#2021-04-05|3388.58
#2021-04-06|3426.64
#2021-04-07|3446.48
#2021-04-08|3455.38
#2021-04-09|3480.02
#2021-04-12|3432.94
#2021-04-13|3435.16
#2021-04-14|3427.15
#2021-04-15|3538.27
#2021-04-16|3588.26
#2021-04-19|3612.31
#2021-04-20|3545.60
#2021-04-21|3592.34
#2021-04-22|3591.49
#2021-04-23|3646.58
#2021-04-26|3679.10
#2021-04-27|3618.70
#2021-04-28|3650.00
#2021-04-29|3624.39
#2021-04-30|3569.74
#2021-05-03|3580.58
#2021-05-04|3533.18
#2021-05-05|3598.34
#2021-05-06|3618.43
#2021-05-07|3634.60
#2021-05-10|3658.19
#2021-05-11|3572.68
#2021-05-12|3552.33
#2021-05-13|3551.72
#2021-05-14|3546.88
#2021-05-17|3531.53
#2021-05-18|3584.90
#2021-05-19|3494.36
#2021-05-20|3523.35
#2021-05-21|3490.76
#2021-05-24|3477.84
#2021-05-25|3480.74
#2021-05-26|3418.87
#2021-05-27|3400.84
#2021-05-28|3396.62
#2021-05-31|3367.69
#2021-06-01|3434.14
#2021-06-02|3482.82
#2021-06-03|3438.81
#2021-06-04|3457.81
#2021-06-07|3453.95
#2021-06-08|3459.78
#2021-06-09|3445.22
#2021-06-10|3419.45
#2021-06-11|3453.26
#2021-06-14|3492.35
#2021-06-15|3433.51
#2021-06-16|3503.10
#2021-06-17|3410.08
#2021-06-18|3299.27
#2021-06-21|3352.18
#2021-06-22|3375.45
#2021-06-23|3354.38
#2021-06-24|3387.57
#2021-06-25|3394.26
#2021-06-28|3391.48
#2021-06-29|3380.13
#2021-06-30|3391.19
#2021-07-01|3398.00
#2021-07-02|3422.22
#2021-07-05|3492.99
#2021-07-06|3442.29
#2021-07-07|3472.43
#2021-07-08|3472.71
#2021-07-09|3544.52
#2021-07-12|3569.15
#2021-07-13|3535.55
#2021-07-14|3539.01
#2021-07-15|3497.14
#2021-07-16|3477.07
#2021-07-19|3417.83
#2021-07-20|3466.78
#2021-07-21|3500.48
#2021-07-22|3563.42
#2021-07-23|3628.07
#2021-07-26|3662.70
#2021-07-27|3693.91
#2021-07-28|3682.13
#2021-07-29|3724.47
#2021-07-30|3685.11
#2021-08-02|3664.60
#2021-08-03|3669.06
#2021-08-04|3698.68
#2021-08-05|3679.14
#2021-08-06|3633.31
#2021-08-09|3627.53
#2021-08-10|3634.96
#2021-08-11|3686.90
#2021-08-12|3692.47
#2021-08-13|3722.93
#2021-08-16|3686.08
#2021-08-17|3640.87
#2021-08-18|3630.58
#2021-08-19|3559.68
#2021-08-20|3563.24
#2021-08-23|3602.21
#2021-08-24|3633.76
#2021-08-25|3629.97
#2021-08-26|3636.73
#2021-08-27|3669.02
#2021-08-30|3679.08
#2021-08-31|3647.35
#2021-09-01|3650.16
#2021-09-02|3686.72
#2021-09-03|3712.68
#2021-09-06|3741.99
#2021-09-07|3786.23
#2021-09-08|3712.62
#2021-09-09|3670.49
#2021-09-10|3679.10
#2021-09-13|3580.09
#2021-09-14|3533.18
#2021-09-15|3519.23
#2021-09-16|3488.62
#2021-09-17|3379.98
#2021-09-20|3272.96
#2021-09-21|3280.64
#2021-09-22|3345.44
#2021-09-23|3380.42
#2021-09-24|3313.79
#2021-09-27|3270.09
#2021-09-28|3206.37
#2021-09-29|3179.13
#2021-09-30|3182.82
#2021-10-01|3141.87
#2021-10-04|3160.56
#2021-10-05|3173.52
#2021-10-06|3144.18
#2021-10-07|3207.65
#2021-10-08|3206.48
#2021-10-11|3194.39
#2021-10-12|3122.99
#2021-10-13|3144.48
#2021-10-14|3171.55
#2021-10-15|3173.38
#2021-10-18|3168.74
#2021-10-19|3241.15
#2021-10-20|3218.94
#2021-10-21|3166.33
#2021-10-22|3226.70
#2021-10-25|3209.16
#2021-10-26|3237.64
#2021-10-27|3232.56
#2021-10-28|3254.63
#2021-10-29|3166.22
#2021-11-01|3204.78
#2021-11-02|3157.82
#2021-11-03|3202.74
#2021-11-04|3172.92
#2021-11-05|3200.71
#2021-11-08|3213.08
#2021-11-09|3215.10
#2021-11-10|3220.32
#2021-11-11|3295.27
#2021-11-12|3326.50
#2021-11-15|3306.61
#2021-11-16|3287.59
#2021-11-17|3268.33
#2021-11-18|3266.06
#2021-11-19|3246.34
#2021-11-22|3261.83
#2021-11-23|3252.98
#2021-11-24|3224.47
#2021-11-25|3292.19
#2021-11-26|3221.20
#2021-11-29|3275.12
#2021-11-30|3199.48
#2021-12-01|3347.84
#2021-12-02|3351.03
#2021-12-03|3271.27
#2021-12-06|3269.62
#2021-12-07|3387.97
#2021-12-08|3387.58
#2021-12-09|3343.68
#2021-12-10|3320.22
#2021-12-13|3261.38
#2021-12-14|3230.44
#2021-12-15|3217.24
#2021-12-16|3263.67
#2021-12-17|3255.48
#2021-12-20|3200.10
#2021-12-21|3240.11
#2021-12-22|3296.59
#2021-12-23|3339.19
#2021-12-24|3344.98
#2021-12-27|3381.43
#2021-12-28|3382.75
#2021-12-29|3400.15
#2021-12-30|3393.43
#2021-12-31|3405.07
#2022-01-03|3379.93
#2022-01-04|3450.08
#2022-01-05|3531.15
#2022-01-06|3517.74
#2022-01-07|3519.15
#2022-01-10|3463.02
#2022-01-11|3490.69
#2022-01-12|3524.10
#2022-01-13|3626.65
#2022-01-14|3572.88
#2022-01-17|3566.45
#2022-01-18|3555.11
#2022-01-19|3596.31
#2022-01-20|3622.91
#2022-01-21|3516.74
#2022-01-24|3416.97
#2022-01-25|3482.02
#2022-01-26|3570.31
#2022-01-27|3383.43
#2022-01-28|3406.68
#2022-01-31|3430.50
#2022-02-01|3555.88
#2022-02-02|3545.35
#2022-02-03|3550.14
#2022-02-04|3544.35
#2022-02-07|3575.21
#2022-02-08|3608.22
#2022-02-09|3650.37
#2022-02-10|3633.11
#2022-02-11|3604.90
#2022-02-14|3493.99
#2022-02-15|3562.31
#2022-02-16|3602.79
#2022-02-17|3537.38
#2022-02-18|3525.27
#2022-02-21|3480.36
#2022-02-22|3414.76
#2022-02-23|3417.00
#2022-02-24|3170.75
#2022-02-25|3365.07
#2022-02-28|3285.11
#2022-03-01|3081.08
#2022-03-02|3104.87
#2022-03-03|2943.56
#2022-03-04|2762.88
#2022-03-07|2736.77
#2022-03-08|2752.80
#2022-03-09|2880.54
#2022-03-10|2944.36
#2022-03-11|3005.20
#2022-03-14|3161.25
#2022-03-15|3069.70
#2022-03-16|3173.97
#2022-03-17|3190.86
#2022-03-18|3173.28
#2022-03-21|3219.79
#2022-03-22|3286.50
#2022-03-23|3247.35
#2022-03-24|3306.32
#2022-03-25|3302.17
#2022-03-28|3321.95
#2022-03-29|3382.62
#2022-03-30|3365.94
#2022-03-31|3300.97
#2022-04-01|3319.65
#2022-04-04|3298.65
#2022-04-05|3362.96
#2022-04-06|3310.22
#2022-04-07|3362.59
#2022-04-08|3409.25
#2022-04-11|3413.96
#2022-04-12|3358.75
#2022-04-13|3388.03
#2022-04-14|3372.75
#2022-04-15|3372.75
#2022-04-18|3377.48
#2022-04-19|3384.76
#2022-04-20|3455.39
#2022-04-21|3504.35
#2022-04-22|3406.13
#2022-04-25|3248.55
#2022-04-26|3238.02
#2022-04-27|3345.91
#2022-04-28|3277.17
#2022-04-29|3397.90
#2022-05-02|3349.31
#2022-05-03|3347.52
#2022-05-04|3312.44
#2022-05-05|3285.91
#2022-05-06|3269.11
#2022-05-09|3195.66
#2022-05-10|3234.53
#2022-05-11|3287.23
#2022-05-12|3194.25
#2022-05-13|3178.01
#2022-05-16|3196.75
#2022-05-17|3348.69
#2022-05-18|3311.54
#2022-05-19|3268.32
#2022-05-20|3290.60
#2022-05-23|3375.57
#2022-05-24|3388.16
#2022-05-25|3449.21
#2022-05-26|3461.10
#2022-05-27|3496.57
#2022-05-30|3535.19
#2022-05-31|3405.17
#2022-06-01|3359.48
#2022-06-02|3376.76
#2022-06-03|3383.98
#2022-06-06|3434.19
#2022-06-07|3450.77
#2022-06-08|3451.24
#2022-06-09|3299.01
#2022-06-10|3201.30
#2022-06-13|3065.81
#2022-06-14|2978.83
#2022-06-15|3031.33
#2022-06-16|2982.30
#2022-06-17|2947.10
#2022-06-20|3051.37
#2022-06-21|3046.26
#2022-06-22|2975.02
#2022-06-23|2879.70
#2022-06-24|2884.36
#2022-06-27|2972.44
#2022-06-28|2977.02
#2022-06-29|2953.29
#2022-06-30|2832.11
#2022-07-01|2815.94
#2022-07-04|2884.32
#2022-07-05|2745.09
#2022-07-06|2773.32
#2022-07-07|2831.56
#2022-07-08|2816.39
#2022-07-11|2727.00
#2022-07-12|2768.23
#2022-07-13|2731.28
#2022-07-14|2682.90
#2022-07-15|2793.24
#2022-07-18|2854.73
#2022-07-19|2914.08
#2022-07-20|2930.01
#2022-07-21|2911.78
#2022-07-22|2775.77
#2022-07-25|2797.19
#2022-07-26|2743.16
#2022-07-27|2787.87
#2022-07-28|2842.10
#2022-07-29|2892.49
#2022-08-01|2924.38
#2022-08-02|2878.82
#2022-08-03|2883.14
#2022-08-04|2945.02
#2022-08-05|2911.65
#2022-08-08|2970.25
#2022-08-09|2940.82
#2022-08-10|3103.31
#2022-08-11|3092.61
#2022-08-12|3107.94
#2022-08-15|3076.75
#2022-08-16|3076.00
#2022-08-17|3031.71
#2022-08-18|3066.33
#2022-08-19|3046.76
#2022-08-22|2983.87
#2022-08-23|3013.52
#2022-08-24|3000.08
#2022-08-25|2988.86
#2022-08-26|2981.41
#2022-08-29|2930.08
#2022-08-30|2935.70
#2022-08-31|2972.46
#2022-09-01|2843.21
#2022-09-02|2899.45
#2022-09-05|2819.49
#2022-09-06|2827.50
#2022-09-07|2854.57
#2022-09-08|2858.51
#2022-09-09|2925.14
#2022-09-12|3012.71
#2022-09-13|2986.33
#2022-09-14|2912.30
#2022-09-15|2926.21
#2022-09-16|2976.31
#2022-09-19|2958.06
#2022-09-20|2893.28
#2022-09-21|2866.59
#2022-09-22|2770.67
#2022-09-23|2661.98
#2022-09-26|2622.13
#2022-09-27|2630.14
#2022-09-28|2656.52
#2022-09-29|2606.70
#2022-09-30|2686.38
#2022-10-03|2775.50
#2022-10-04|2917.93
#2022-10-05|2845.11
#2022-10-06|2821.50
#2022-10-07|2731.48
#2022-10-10|2728.08
#2022-10-11|2744.83
#2022-10-12|2737.74
#2022-10-13|2741.19
#2022-10-14|2866.82
#2022-10-17|2956.82
#2022-10-18|2924.35
#2022-10-19|2862.74
#2022-10-20|2879.76
#2022-10-21|2847.15
#2022-10-24|2912.57
#2022-10-25|2968.77
#2022-10-26|3035.99
#2022-10-27|2977.54
#2022-10-28|2879.40
#2022-10-31|2821.58
#2022-11-01|2858.32
#2022-11-02|2846.26
#2022-11-03|2814.73
#2022-11-04|2959.42
#2022-11-07|3023.03
#2022-11-08|3059.14
#2022-11-09|3033.71
#2022-11-10|3065.41
#2022-11-11|3072.76
#2022-11-14|3069.13
#2022-11-15|3068.75
#2022-11-16|3098.81
#2022-11-17|3037.32
#2022-11-18|3079.26
#2022-11-21|3022.93
#2022-11-22|3060.14
#2022-11-23|3092.01
#2022-11-24|3105.20
#2022-11-25|3106.44
#2022-11-28|3053.59
#2022-11-29|3094.85
#2022-11-30|3087.87
#2022-12-01|3182.24
#2022-12-02|3190.73
#2022-12-05|3235.19
#2022-12-06|3226.11
#2022-12-07|3230.21
#2022-12-08|3241.19
#2022-12-09|3324.19
#2022-12-12|3248.93
#2022-12-13|3274.39
#2022-12-14|3257.11
#2022-12-15|3158.53
#2022-12-16|3117.17
#2022-12-19|3128.85
#2022-12-20|3169.46
#2022-12-21|3206.08
#2022-12-22|3192.13
#2022-12-23|3190.71
#2022-12-26|3190.71
#2022-12-27|3202.38
#2022-12-28|3183.90
#2022-12-29|3178.14
#2022-12-30|3152.72
#2023-01-02|3231.47
#2023-01-03|3145.04
#2023-01-04|3141.69
#2023-01-05|3152.27
#2023-01-06|3177.42
#2023-01-09|3262.74
#2023-01-10|3220.29
#2023-01-11|3208.53
#2023-01-12|3253.89
#2023-01-13|3195.04
#2023-01-16|3159.66
#2023-01-17|3154.17
#2023-01-18|3199.31
#2023-01-19|3149.83
#2023-01-20|3161.12
#2023-01-23|3215.71
#2023-01-24|3232.10
#2023-01-25|3203.23
#2023-01-26|3198.03
#2023-01-27|3163.16
#2023-01-30|3166.90
#2023-01-31|3131.62
#2023-02-01|3206.21
#2023-02-02|3271.99
#2023-02-03|3295.15
#2023-02-06|3242.12
#2023-02-07|3259.99
#2023-02-08|3238.54
#2023-02-09|3257.27
#2023-02-10|3190.33
#2023-02-13|3242.90
#2023-02-14|3253.90
#2023-02-15|3197.50
#2023-02-16|3193.48
#2023-02-17|3173.70
#2023-02-20|3213.80
#2023-02-21|3194.90
#2023-02-22|3172.63
#2023-02-23|3127.82
#2023-02-24|3068.93
#2023-02-27|3146.04
#2023-02-28|3183.40
#2023-03-01|3243.03
#2023-03-02|3225.15
#2023-03-03|3248.59
#2023-03-06|3216.64
#2023-03-07|3151.93
#2023-03-08|3178.29
#2023-03-09|3132.47
#2023-03-10|3108.77
#2023-03-13|3057.39
#2023-03-14|3080.51
#2023-03-15|2962.10
#2023-03-16|2973.38
#2023-03-17|2876.22
#2023-03-20|2914.65
#2023-03-21|2994.28
#2023-03-22|2954.60
#2023-03-23|3001.53
#2023-03-24|2933.95
#2023-03-27|2909.27
#2023-03-28|2934.16
#2023-03-29|2934.20
#2023-03-30|3001.36
#2023-03-31|2975.97
#2023-04-03|2974.91
#2023-04-04|2988.07
#2023-04-05|2948.61
#2023-04-06|2961.08
#2023-04-07|2961.08
#2023-04-10|2938.00
#2023-04-11|2983.36
#2023-04-12|2910.44
#2023-04-13|2947.87
#2023-04-14|2908.40
#2023-04-17|2929.05
#2023-04-18|2952.57
#2023-04-19|2946.58
#2023-04-20|2929.16
#2023-04-21|2882.79
#2023-04-24|2923.62
#2023-04-25|2862.18
#2023-04-26|2832.32
#2023-04-27|2855.58
#2023-04-28|2884.92
#2023-05-01|2869.32
#2023-05-02|2879.08
#2023-05-03|2950.63
#2023-05-04|2927.17
#2023-05-05|2987.67
#2023-05-08|3016.98
#2023-05-09|2976.16
#2023-05-10|2988.96
#2023-05-11|2980.37
#2023-05-12|2918.03
#2023-05-15|2920.26
#2023-05-16|2916.50
#2023-05-17|2838.68
#2023-05-18|2824.90
#2023-05-19|2881.85
#2023-05-22|2874.18
#2023-05-23|2929.37
#2023-05-24|2889.67
#2023-05-25|2850.54
#2023-05-26|2879.44
#2023-05-29|2883.39
#2023-05-30|2862.02
#2023-05-31|2775.92
#2023-06-01|2797.15
#2023-06-02|2875.09
#2023-06-05|2909.08
#2023-06-06|2948.21
#2023-06-07|2915.19
#2023-06-08|2949.66
#2023-06-09|2950.98
#2023-06-12|2924.05
#2023-06-13|2950.16
#2023-06-14|3000.33
#2023-06-15|2976.78
#2023-06-16|2942.11
#2023-06-19|2884.28
#2023-06-20|2809.81
#2023-06-21|2737.46
#2023-06-22|2704.41
#2023-06-23|2685.55
#2023-06-26|2701.79
#2023-06-27|2700.22
#2023-06-28|2691.23
#2023-06-29|2682.15
#2023-06-30|2689.92
#2023-07-03|2735.82
#2023-07-04|2777.85
#2023-07-05|2757.29
#2023-07-06|2678.03
#2023-07-07|2734.87
#2023-07-10|2742.85
#2023-07-11|2787.92
#2023-07-12|2903.32
#2023-07-13|2940.13
#2023-07-14|2938.30
#2023-07-17|2904.86
#2023-07-18|2913.22
#2023-07-19|2919.12
#2023-07-20|2907.92
#2023-07-21|2772.36
#2023-07-24|2771.84
#2023-07-25|2885.64
#2023-07-26|2894.72
#2023-07-27|2906.58
#2023-07-28|2890.70
#2023-07-31|2910.04
#2023-08-01|2900.56
#2023-08-02|2819.96
#2023-08-03|2812.09
#2023-08-04|2889.83
#2023-08-07|2870.44
#2023-08-08|2816.92
#2023-08-09|2848.51
#2023-08-10|2870.75
#2023-08-11|2829.14
#2023-08-14|2780.25
#2023-08-15|2772.71
#2023-08-16|2763.10
#2023-08-17|2785.55
#2023-08-18|2758.42
#2023-08-21|2789.31
#2023-08-22|2821.34
#2023-08-23|2831.55
#2023-08-24|2794.14
#2023-08-25|2804.58
#2023-08-28|2853.23
#2023-08-29|2928.98
#2023-08-30|3008.42
#2023-08-31|2977.02
#2023-09-01|2979.90
#2023-09-04|2975.23
#2023-09-05|2915.71
#2023-09-06|2904.29
#2023-09-07|2896.80
#2023-09-08|2863.53
#2023-09-11|2918.44
#2023-09-12|2875.90
#2023-09-13|2891.24
#2023-09-14|2930.47
#2023-09-15|2981.96
#2023-09-18|2981.58
#2023-09-19|2971.66
#2023-09-20|2979.68
#2023-09-21|2935.26
#2023-09-22|2901.91
#2023-09-25|2890.94
#2023-09-26|2906.42
#2023-09-27|2861.17
#2023-09-28|2920.28
#2023-09-29|2950.59
#2023-10-02|2885.35
#2023-10-03|2793.45
#2023-10-04|2833.62
#2023-10-05|2859.63
#2023-10-06|2919.78
#2023-10-09|2941.68
#2023-10-10|3011.79
#2023-10-11|3066.19
#2023-10-12|3037.59
#2023-10-13|2995.90
#2023-10-16|3027.51
#2023-10-17|2990.44
#2023-10-18|2889.88
#2023-10-19|2868.84
#2023-10-20|2779.39
#2023-10-23|2753.29
#2023-10-24|2890.78
#2023-10-25|2886.44
#2023-10-26|2837.67
#2023-10-27|2872.52
#2023-10-30|2908.27
#2023-10-31|2896.14
#2023-11-01|2912.54
#2023-11-02|2980.35
#2023-11-03|3017.16
#2023-11-06|3069.10
#2023-11-07|3016.11
#2023-11-08|3039.99
#2023-11-09|3058.35
#2023-11-10|2985.11
#2023-11-13|2972.57
#2023-11-14|3084.55
#2023-11-15|3093.98
#2023-11-16|3047.00
#2023-11-17|3112.62
#2023-11-20|3108.30
#2023-11-21|3091.45
#2023-11-22|3012.54
#2023-11-23|3025.63
#2023-11-24|3019.69
#2023-11-27|2990.68
#2023-11-28|3045.57
#2023-11-29|3066.98
#2023-11-30|3064.95
#2023-12-01|3074.35
#2023-12-04|3022.94
#2023-12-05|3006.20
#2023-12-06|3003.36
#2023-12-07|3060.01
#2023-12-08|3125.97
#2023-12-11|3109.89
#2023-12-12|3062.24
#2023-12-13|3064.37
#2023-12-14|3176.15
#2023-12-15|3200.15
#2023-12-18|3214.28
#2023-12-19|3269.80
#2023-12-20|3259.47
#2023-12-21|3272.31
#2023-12-22|3298.46
#2023-12-25|3298.46
#2023-12-26|3302.47
#2023-12-27|3331.78
#2023-12-28|3329.91
#2023-12-29|3286.00
#2024-01-01|3286.00
#2024-01-02|3269.29
#2024-01-03|3225.28
#2024-01-04|3280.21
#2024-01-05|3296.44
#2024-01-08|3319.11
#2024-01-09|3269.97
#2024-01-10|3239.58
#2024-01-11|3235.45
#2024-01-12|3294.73
#2024-01-15|3271.08
#2024-01-16|3227.98
#2024-01-17|3181.02
#2024-01-18|3181.32
#2024-01-19|3113.05
#2024-01-22|3105.91
#2024-01-23|3115.58
#2024-01-24|3160.19
#2024-01-25|3136.59
#2024-01-26|3183.50
#2024-01-29|3161.58
#2024-01-30|3123.72
#2024-01-31|3147.80
#2024-02-01|2893.07
#2024-02-02|2878.93
#2024-02-05|2830.24
#2024-02-06|2841.68
#2024-02-07|2833.87
#2024-02-08|2814.08
#2024-02-09|2839.58
#2024-02-12|2841.66
#2024-02-13|2758.86
#2024-02-14|2729.51
#2024-02-15|2769.61
#2024-02-16|2807.56
#2024-02-19|2814.63
#2024-02-20|2838.04
#2024-02-21|2826.21
#2024-02-22|2831.43
#2024-02-23|2864.25
#2024-02-26|2846.08
#2024-02-27|2947.51
#2024-02-28|2982.10
#2024-02-29|2964.50
#2024-03-01|2979.28
#2024-03-04|2943.55
#2024-03-05|2890.46
#2024-03-06|2870.50
#2024-03-07|2969.20
#2024-03-08|2977.22
#2024-03-11|2964.46
#2024-03-12|3013.69
#2024-03-13|2957.00
#2024-03-14|2890.34
#2024-03-15|2897.90
#2024-03-18|2890.50
#2024-03-19|2960.46
#2024-03-20|2949.01
#2024-03-21|3043.95
#2024-03-22|3033.94
#2024-03-25|3078.46
#2024-03-26|3065.04
#2024-03-27|3078.19
#2024-03-28|3056.69
#2024-03-29|3056.69
#2024-04-01|3040.67
#2024-04-02|3063.82
#2024-04-03|3097.08
#2024-04-04|3192.44
#2024-04-05|3174.21
#2024-04-08|3154.14
#2024-04-09|3170.25
#2024-04-10|3092.42
#2024-04-11|3088.18
#2024-04-12|3053.30
#2024-04-15|3027.16
#2024-04-16|3012.85
#2024-04-17|3009.20
#2024-04-18|3029.33
#2024-04-19|3101.97
#2024-04-22|3105.99
#2024-04-23|3086.34
#2024-04-24|3084.46
#2024-04-25|3130.49
#2024-04-26|3171.21
#2024-04-29|3194.53
#2024-04-30|3174.26
#2024-05-01|3171.63
#2024-05-02|3217.85
#2024-05-03|3262.57
#2024-05-06|3285.34
#2024-05-07|3311.06
#2024-05-08|3297.68
#2024-05-09|3306.01
#2024-05-10|3340.30
#2024-05-13|3356.05
#2024-05-14|3411.40
#2024-05-15|3430.72
#2024-05-16|3441.66
#2024-05-17|3469.48
#2024-05-20|3486.83
#2024-05-21|3513.20
#2024-05-22|3464.51
#2024-05-23|3430.21
#2024-05-24|3431.04
#2024-05-27|3433.48
#2024-05-28|3464.03
#2024-05-29|3395.36
#2024-05-30|3437.39
#2024-05-31|3439.30
#2024-06-03|3446.13
#2024-06-04|3392.30
#2024-06-05|3376.28
#2024-06-06|3351.85
#2024-06-07|3314.17
#2024-06-10|3309.11
#2024-06-11|3249.18
#2024-06-12|3289.63
#2024-06-13|3275.16
#2024-06-14|3172.25
#2024-06-17|3182.83
#2024-06-18|3254.09
#2024-06-19|3234.86
#2024-06-20|3275.36
#2024-06-21|3262.89
#2024-06-24|3231.74
#2024-06-25|3246.68
#2024-06-26|3192.63
#2024-06-27|3224.90
#2024-06-28|3198.56
#2024-07-01|3228.40
#2024-07-02|3177.09
#2024-07-03|3214.00
#2024-07-04|3230.31
#2024-07-05|3169.17
#2024-07-08|3168.78
#2024-07-09|3138.52
#2024-07-10|3151.43
#2024-07-11|3153.44
#2024-07-12|3179.32
#2024-07-15|3167.59
#2024-07-16|3168.01
#2024-07-17|3145.91
#2024-07-18|3134.51
#2024-07-19|3126.87
#2024-07-22|3163.44
#2024-07-23|3070.68
#2024-07-24|3006.64
#2024-07-25|2968.88
#2024-07-26|2971.31
#2024-07-29|2987.67
#2024-07-30|2975.48
#2024-07-31|3001.65
#2024-08-01|2943.05
#2024-08-02|2861.18
#2024-08-05|2815.50
#2024-08-06|2827.41
#2024-08-07|2870.64
#2024-08-08|2884.16
#2024-08-09|2903.90
#2024-08-12|2907.60
#2024-08-13|2941.52
#2024-08-14|2948.42
#2024-08-15|2976.70
#2024-08-16|2982.00
#2024-08-19|3038.95
#2024-08-20|3077.91
#2024-08-21|3098.46
#2024-08-22|3059.61
#2024-08-23|3103.11
#2024-08-26|3121.44
#2024-08-27|3082.03
#2024-08-28|3067.05
#2024-08-29|3056.92
#2024-08-30|3087.96
#2024-09-02|3107.02
#2024-09-03|3061.73
#2024-09-04|3011.41
#2024-09-05|2978.35
#2024-09-06|2942.97
#2024-09-09|2901.56
#2024-09-10|2901.14
#2024-09-11|2878.68
#2024-09-12|2909.86
#2024-09-13|2955.60
#2024-09-16|2944.35
#2024-09-17|2980.61
#2024-09-18|3002.95
#2024-09-19|3038.67
#2024-09-20|2963.16
#2024-09-23|2965.04
#2024-09-24|3037.91
#2024-09-25|3018.23
#2024-09-26|3074.48
#2024-09-27|3076.73
#2024-09-30|3085.27
#2024-10-01|3060.60
#2024-10-02|3037.56
#2024-10-03|3042.68
#2024-10-04|3091.99
#2024-10-07|3100.51
#2024-10-08|3002.04
#2024-10-09|3024.74
#2024-10-10|2994.62
#2024-10-11|3054.44
#2024-10-14|2987.92
#2024-10-15|2904.47
#2024-10-16|2808.25
#2024-10-17|2798.61
#2024-10-18|2848.83
#2024-10-21|2799.43
#2024-10-22|2815.86
#2024-10-23|2798.20
#2024-10-24|2753.73
#2024-10-25|2829.46
#2024-10-28|2826.61
#2024-10-29|2769.00
#2024-10-30|2723.26
#2024-10-31|2696.82
#2024-11-01|2711.73
#2024-11-04|2711.61
#2024-11-05|2720.55
#2024-11-06|2650.38
#2024-11-07|2679.70
#2024-11-08|2628.13
#2024-11-11|2583.66
#2024-11-12|2485.85
#2024-11-13|2491.24
#2024-11-14|2539.96
#2024-11-15|2540.67
#2024-11-18|2512.55
#2024-11-19|2493.06
#2024-11-20|2453.22
#2024-11-21|2440.43
#2024-11-22|2437.28
#2024-11-25|2489.63
#2024-11-26|2424.28
#2024-11-27|2430.15
#2024-11-28|2430.60
#2024-11-29|2414.73
#2024-12-02|2425.29
#2024-12-03|2478.51
#2024-12-04|2515.35
#2024-12-05|2545.61
#2024-12-06|2543.29
#2024-12-09|2595.01
#2024-12-10|2562.74
#2024-12-11|2580.02
#2024-12-12|2540.22
#2024-12-13|2490.91
#2024-12-16|2498.07
#2024-12-17|2498.32
#2024-12-18|2458.69
#2024-12-19|2410.57
#2024-12-20|2428.57
#2024-12-23|2428.94
#2024-12-24|2429.00
#2024-12-25|2429.00
#2024-12-26|2433.25
#2024-12-27|2513.49
#2024-12-30|2504.29
#2024-12-31|2498.25
#2025-01-01|2498.25
#2025-01-02|2535.75
#2025-01-03|2510.35
#2025-01-06|2535.81
#2025-01-07|2566.43
#2025-01-08|2503.14
#2025-01-09|2519.25
#2025-01-10|2487.09
#2025-01-13|2500.55
#2025-01-14|2496.69
#2025-01-15|2522.80
#2025-01-16|2507.05
#2025-01-17|2547.85
#2025-01-20|2573.16
#2025-01-21|2575.30
#2025-01-22|2582.77
#2025-01-23|2571.35
#2025-01-24|2690.51
#2025-01-27|2675.13
#2025-01-28|2672.26
#2025-01-29|2693.77
#2025-01-30|2708.82
#2025-01-31|2716.86
#2025-02-03|2655.96
#2025-02-04|2674.73
#2025-02-05|2642.22
#2025-02-06|2734.45
#2025-02-07|2658.29
#2025-02-10|2626.37
#2025-02-11|2529.53
#2025-02-12|2601.28
#2025-02-13|2746.68
#2025-02-14|2824.62
#2025-02-17|2862.77
#2025-02-18|2833.72
#2025-02-19|2776.59
#2025-02-20|2780.27
#2025-02-21|2780.71
#2025-02-24|2792.74
#2025-02-25|2778.43
#2025-02-26|2760.93
#2025-02-27|2697.59
#2025-02-28|2675.37
#2025-03-03|2708.29
#2025-03-04|2652.27
#2025-03-05|2776.52
#2025-03-06|2878.48
#2025-03-07|2840.44
#2025-03-10|2783.65
#2025-03-11|2762.80
#2025-03-12|2740.44
#2025-03-13|2695.88
#2025-03-14|2732.96
#2025-03-17|2762.63
#2025-03-18|2730.59
#2025-03-19|2714.68
#2025-03-20|2684.63
#2025-03-21|2604.84
#2025-03-24|2571.38
#2025-03-25|2556.68
#2025-03-26|2542.23
#2025-03-27|2520.90
#2025-03-28|2539.84
#2025-03-31|2459.56
#2025-04-01|2498.80
#2025-04-02|2506.75
#2025-04-03|2448.27
#2025-04-04|2349.99
#2025-04-07|2242.82
#2025-04-08|2264.58
#2025-04-09|2198.27
#2025-04-10|2268.70
#2025-04-11|2295.69
#2025-04-14|2374.70
#2025-04-15|2371.99
#2025-04-16|2350.70
#2025-04-17|2342.88
#2025-04-18|2342.88
#2025-04-21|2371.94
#2025-04-22|2396.36
#2025-04-23|2417.88
#2025-04-24|2434.02
#2025-04-25|2414.71
#2025-04-28|2436.72
#2025-04-29|2441.87
#2025-04-30|2434.31
#2025-05-01|2413.75
#2025-05-02|2449.36
#2025-05-05|2432.13
#2025-05-06|2395.51
#2025-05-07|2419.58
#2025-05-08|2448.68
#2025-05-09|2471.75
#2025-05-12|2566.22
#2025-05-13|2598.62
#2025-05-14|2614.87
#2025-05-15|2599.57
#2025-05-16|2572.11
#2025-05-19|2572.18
#2025-05-20|2632.50
#2025-05-21|2643.96
#2025-05-22|2621.37
#2025-05-23|2580.06
#2025-05-26|2620.85
#2025-05-27|2616.22
#2025-05-28|2591.58
#2025-05-29|2604.41
#2025-05-30|2581.77
#2025-06-02|2552.86
#2025-06-03|2533.20
#2025-06-04|2550.63
#2025-06-05|2561.99
#2025-06-06|2516.65
#2025-06-09|2547.60
#2025-06-10|2582.37
#2025-06-11|2551.70
#2025-06-12|2541.05
#2025-06-13|2490.17
#2025-06-16|2517.39
#2025-06-17|2491.39
#2025-06-18|2505.12
#2025-06-19|2660.07
#2025-06-20|2666.86
#2025-06-23|2601.64
#2025-06-24|2644.07
#2025-06-25|2556.10
#2025-06-26|2657.54
#2025-06-27|2704.70
#2025-06-30|2653.68
#2025-07-01|2644.34
#2025-07-02|2762.79
#2025-07-03|2719.85
#2025-07-04|2693.38
#2025-07-07|2644.64
#2025-07-08|2664.25
#2025-07-09|2685.73
#2025-07-10|2719.95
#2025-07-11|2696.68
#2025-07-14|2669.25
#2025-07-15|2672.07
#2025-07-16|2648.88
#2025-07-17|2601.23
#2025-07-18|2564.97
#2025-07-21|2612.15
#2025-07-22|2604.54
#2025-07-23|2696.31
#2025-07-24|2718.49
#2025-07-25|2791.35
#2025-07-28|2754.47
#2025-07-29|2671.85
#2025-07-30|2632.49
#2025-07-31|2529.03
#2025-08-01|2529.76
#2025-08-04|2526.91
#2025-08-05|2564.98
#2025-08-06|2619.81
#2025-08-07|2740.98
#2025-08-08|2792.61
#2025-08-11|2741.68
#2025-08-12|2759.56
#2025-08-13|2783.96
#2025-08-14|2729.12
#2025-08-15|2764.56
#2025-08-18|2722.62
#2025-08-19|2818.79
#2025-08-20|2807.19
#2025-08-21|2791.18
#2025-08-22|2915.73
#2025-08-25|2904.81
#2025-08-26|2884.54
#2025-08-27|2803.84
#2025-08-28|2802.58
#2025-08-29|2793.04
#2025-09-01|2791.21
#2025-09-02|2724.87
#2025-09-03|2716.65
#2025-09-04|2692.26
#2025-09-05|2748.04
#2025-09-08|2773.89
#2025-09-09|2729.63
#2025-09-10|2697.55
#2025-09-11|2689.83
#2025-09-12|2682.10
#2025-09-15|2707.48
#2025-09-16|2784.06
#2025-09-17|2757.21
#2025-09-18|2677.03
#2025-09-19|2663.21
#2025-09-22|2703.81
#2025-09-23|2737.37
#2025-09-24|2690.53
#2025-09-25|2639.05
#2025-09-26|2653.96
#2025-09-29|2694.75
#2025-09-30|2688.22
#2025-10-01|2743.10
#2025-10-02|2721.68
#2025-10-03|2755.15
#2025-10-06|2637.10
#2025-10-07|2598.34
#2025-10-08|2570.74
#2025-10-09|2560.81
#2025-10-10|2509.63
#2025-10-13|2527.18
#2025-10-14|2519.93
#2025-10-15|2547.63
#2025-10-16|2531.30
#2025-10-17|2553.95
#2025-10-20|2565.04
#2025-10-21|2559.15
#2025-10-22|2577.90
#2025-10-23|2708.70
#2025-10-24|2768.81
#2025-10-27|2742.82
#2025-10-28|2747.22
#2025-10-29|2738.90
#2025-10-30|2738.72
#2025-10-31|2759.11
#2025-11-03|2734.39
#2025-11-04|2719.37
#2025-11-05|2718.49
#2025-11-06|2737.77
#2025-11-07|2728.03
#2025-11-10|2782.13
#2025-11-11|2863.94
#2025-11-12|2896.47
#2025-11-13|2893.93
#2025-11-14|2828.45
#2025-11-17|2779.68
#2025-11-18|2692.19
#2025-11-19|2723.85
#2025-11-20|2665.62
#2025-11-21|2677.21
#2025-11-24|2718.04
#2025-11-25|2768.53
#2025-11-26|2779.62
#2025-11-27|2806.60
#2025-11-28|2805.75
#2025-12-01|2792.20
#2025-12-02|2763.17
#2025-12-03|2826.32
#2025-12-04|2895.76
#2025-12-05|2866.47
#2025-12-08|2849.48
#2025-12-09|2829.11
#2025-12-10|2852.26
#2025-12-11|2866.36
#2025-12-12|2853.97
#2025-12-15|2846.91
#2025-12-16|2869.70
#2025-12-17|2865.15
#2025-12-18|2901.49
#2025-12-19|2885.43
#2025-12-22|2896.88
#2025-12-23|2902.30
#2025-12-24|2904.18
#2025-12-25|2904.18
#2025-12-26|2904.59
#2025-12-29|2972.48
#2025-12-30|2994.74
#2025-12-31|2990.23
#2026-01-01|2990.23
#2026-01-02|3031.73
#2026-01-05|2991.78
#2026-01-06|2989.46
#2026-01-07|3011.05
#2026-01-08|2950.40
#2026-01-09|2978.95
#2026-01-12|2974.78
#2026-01-13|2985.44
#2026-01-14|3006.19
#2026-01-15|2975.19
#2026-01-16|2945.10
#2026-01-19|2877.67
#2026-01-20|2807.73
#2026-01-21|2872.04
#2026-01-22|2966.75
#2026-01-23|2944.45
#2026-01-26|2990.32
#2026-01-27|2995.31
#2026-01-28|2987.66
#2026-01-29|2942.41
#2026-01-30|2847.84
#2026-02-02|2836.60
#2026-02-03|2861.10
#2026-02-04|3025.33
#2026-02-05|3054.32
#2026-02-06|3055.08
#2026-02-09|3131.50
#2026-02-10|3237.75
#2026-02-11|3374.30
#2026-02-12|3346.80
#2026-02-13|3305.70
#2026-02-16|3244.88
#2026-02-17|3233.63
#2026-02-18|3234.34
#2026-02-19|3198.35
#2026-02-20|3212.86
#2026-02-23|3196.04
#2026-02-24|3241.65
#2026-02-25|3251.00
#2026-02-26|3246.57
#2026-02-27|3274.14
#2026-03-02|3144.86
#2026-03-03|3043.13
#2026-03-04|3098.43
#2026-03-05|3064.92
#2026-03-06|3045.23
#2026-03-09|2956.44
#2026-03-10|3041.84
#2026-03-11|3038.13
#2026-03-12|3043.03
#2026-03-13|2934.16
#2026-03-16|2942.02
#2026-03-17|2967.85
#2026-03-18|2923.80
#2026-03-19|2815.34
#2026-03-20|2814.53
#2026-03-23|2876.77
#2026-03-24|2902.60
#2026-03-25|2963.52
#2026-03-26|2960.87
#2026-03-27|2904.52
#2026-03-30|2914.65
#2026-03-31|2967.92
#2026-04-01|3033.40
#2026-04-02|2983.61