Table Data - Nasdaq Finland Basic Materials Total Return Index
| Title | Nasdaq Finland Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQFI55T |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:51 PM CDT |
| Notes | For more information about this series, see: NQFI55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 751.80 |
| 2001-04-02 | 768.54 |
| 2001-04-03 | 763.90 |
| 2001-04-04 | 749.26 |
| 2001-04-05 | 767.38 |
| 2001-04-06 | 769.33 |
| 2001-04-09 | 769.75 |
| 2001-04-10 | 777.28 |
| 2001-04-11 | 794.45 |
| 2001-04-12 | 802.35 |
| 2001-04-13 | . |
| 2001-04-16 | 794.09 |
| 2001-04-17 | 791.12 |
| 2001-04-18 | 777.81 |
| 2001-04-19 | 821.23 |
| 2001-04-20 | 819.75 |
| 2001-04-23 | 818.16 |
| 2001-04-24 | 825.90 |
| 2001-04-25 | 838.01 |
| 2001-04-26 | 854.90 |
| 2001-04-27 | 855.78 |
| 2001-04-30 | 862.49 |
| 2001-05-01 | 867.06 |
| 2001-05-02 | 871.76 |
| 2001-05-03 | 869.46 |
| 2001-05-04 | 852.33 |
| 2001-05-07 | 860.73 |
| 2001-05-08 | 844.49 |
| 2001-05-09 | 838.33 |
| 2001-05-10 | 856.47 |
| 2001-05-11 | 853.83 |
| 2001-05-14 | 853.14 |
| 2001-05-15 | 869.06 |
| 2001-05-16 | 886.24 |
| 2001-05-17 | 926.77 |
| 2001-05-18 | 927.45 |
| 2001-05-21 | 914.60 |
| 2001-05-22 | 906.24 |
| 2001-05-23 | 878.27 |
| 2001-05-24 | 875.00 |
| 2001-05-25 | 867.61 |
| 2001-05-28 | . |
| 2001-05-29 | 870.11 |
| 2001-05-30 | 866.22 |
| 2001-05-31 | 878.71 |
| 2001-06-01 | 879.99 |
| 2001-06-04 | 882.62 |
| 2001-06-05 | 891.29 |
| 2001-06-06 | 885.25 |
| 2001-06-07 | 886.32 |
| 2001-06-08 | 885.35 |
| 2001-06-11 | 877.98 |
| 2001-06-12 | 861.60 |
| 2001-06-13 | 822.71 |
| 2001-06-14 | 784.35 |
| 2001-06-15 | 771.18 |
| 2001-06-18 | 785.83 |
| 2001-06-19 | 793.90 |
| 2001-06-20 | 764.00 |
| 2001-06-21 | 791.48 |
| 2001-06-22 | 792.22 |
| 2001-06-25 | 825.03 |
| 2001-06-26 | 804.15 |
| 2001-06-27 | 817.25 |
| 2001-06-28 | 804.71 |
| 2001-06-29 | 800.00 |
| 2001-07-02 | 801.72 |
| 2001-07-03 | 801.19 |
| 2001-07-04 | . |
| 2001-07-05 | 814.44 |
| 2001-07-06 | 812.96 |
| 2001-07-09 | 832.85 |
| 2001-07-10 | 845.59 |
| 2001-07-11 | 842.84 |
| 2001-07-12 | 820.56 |
| 2001-07-13 | 824.33 |
| 2001-07-16 | 820.77 |
| 2001-07-17 | 816.39 |
| 2001-07-18 | 819.00 |
| 2001-07-19 | 836.64 |
| 2001-07-20 | 843.65 |
| 2001-07-23 | 819.50 |
| 2001-07-24 | 804.77 |
| 2001-07-25 | 779.96 |
| 2001-07-26 | 764.48 |
| 2001-07-27 | 778.17 |
| 2001-07-30 | 788.80 |
| 2001-07-31 | 767.64 |
| 2001-08-01 | 804.49 |
| 2001-08-02 | 820.88 |
| 2001-08-03 | 851.27 |
| 2001-08-06 | 848.17 |
| 2001-08-07 | 829.86 |
| 2001-08-08 | 828.50 |
| 2001-08-09 | 842.21 |
| 2001-08-10 | 849.15 |
| 2001-08-13 | 870.60 |
| 2001-08-14 | 884.74 |
| 2001-08-15 | 896.28 |
| 2001-08-16 | 900.91 |
| 2001-08-17 | 890.79 |
| 2001-08-20 | 872.02 |
| 2001-08-21 | 868.93 |
| 2001-08-22 | 913.54 |
| 2001-08-23 | 910.18 |
| 2001-08-24 | 924.79 |
| 2001-08-27 | 923.95 |
| 2001-08-28 | 931.44 |
| 2001-08-29 | 921.29 |
| 2001-08-30 | 905.63 |
| 2001-08-31 | 898.42 |
| 2001-09-03 | . |
| 2001-09-04 | 886.53 |
| 2001-09-05 | 907.89 |
| 2001-09-06 | 914.55 |
| 2001-09-07 | 919.17 |
| 2001-09-10 | 884.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 777.50 |
| 2001-09-18 | 781.30 |
| 2001-09-19 | 799.30 |
| 2001-09-20 | 770.78 |
| 2001-09-21 | 776.90 |
| 2001-09-24 | 784.71 |
| 2001-09-25 | 805.68 |
| 2001-09-26 | 789.14 |
| 2001-09-27 | 810.26 |
| 2001-09-28 | 819.26 |
| 2001-10-01 | 804.19 |
| 2001-10-02 | 814.77 |
| 2001-10-03 | 815.58 |
| 2001-10-04 | 853.15 |
| 2001-10-05 | 859.59 |
| 2001-10-08 | 873.88 |
| 2001-10-09 | 871.64 |
| 2001-10-10 | 880.02 |
| 2001-10-11 | 895.40 |
| 2001-10-12 | 894.48 |
| 2001-10-15 | 874.76 |
| 2001-10-16 | 885.35 |
| 2001-10-17 | 885.30 |
| 2001-10-18 | 869.49 |
| 2001-10-19 | 858.92 |
| 2001-10-22 | 850.52 |
| 2001-10-23 | 862.30 |
| 2001-10-24 | 888.13 |
| 2001-10-25 | 913.16 |
| 2001-10-26 | 893.59 |
| 2001-10-29 | 903.19 |
| 2001-10-30 | 891.74 |
| 2001-10-31 | 903.29 |
| 2001-11-01 | 895.09 |
| 2001-11-02 | 893.61 |
| 2001-11-05 | 899.32 |
| 2001-11-06 | 888.97 |
| 2001-11-07 | 912.80 |
| 2001-11-08 | 934.35 |
| 2001-11-09 | 928.67 |
| 2001-11-12 | 930.12 |
| 2001-11-13 | 939.22 |
| 2001-11-14 | 950.18 |
| 2001-11-15 | 987.41 |
| 2001-11-16 | 982.09 |
| 2001-11-19 | 979.86 |
| 2001-11-20 | 958.52 |
| 2001-11-21 | 931.59 |
| 2001-11-22 | . |
| 2001-11-23 | 945.89 |
| 2001-11-26 | 956.66 |
| 2001-11-27 | 957.65 |
| 2001-11-28 | 945.39 |
| 2001-11-29 | 928.14 |
| 2001-11-30 | 952.60 |
| 2001-12-03 | 945.61 |
| 2001-12-04 | 949.94 |
| 2001-12-05 | 961.91 |
| 2001-12-06 | 965.16 |
| 2001-12-07 | 948.91 |
| 2001-12-10 | 931.00 |
| 2001-12-11 | 928.02 |
| 2001-12-12 | 935.59 |
| 2001-12-13 | 929.67 |
| 2001-12-14 | 928.90 |
| 2001-12-17 | 933.15 |
| 2001-12-18 | 946.16 |
| 2001-12-19 | 930.83 |
| 2001-12-20 | 925.20 |
| 2001-12-21 | 921.39 |
| 2001-12-24 | 912.15 |
| 2001-12-25 | . |
| 2001-12-26 | 912.98 |
| 2001-12-27 | 941.51 |
| 2001-12-28 | 933.36 |
| 2001-12-31 | 942.47 |
| 2002-01-01 | . |
| 2002-01-02 | 957.18 |
| 2002-01-03 | 974.79 |
| 2002-01-04 | 986.84 |
| 2002-01-07 | 1012.85 |
| 2002-01-08 | 995.13 |
| 2002-01-09 | 991.79 |
| 2002-01-10 | 994.03 |
| 2002-01-11 | 987.64 |
| 2002-01-14 | 953.19 |
| 2002-01-15 | 932.97 |
| 2002-01-16 | 913.14 |
| 2002-01-17 | 934.52 |
| 2002-01-18 | 941.79 |
| 2002-01-21 | . |
| 2002-01-22 | 950.87 |
| 2002-01-23 | 929.68 |
| 2002-01-24 | 931.63 |
| 2002-01-25 | 923.85 |
| 2002-01-28 | 934.68 |
| 2002-01-29 | 938.64 |
| 2002-01-30 | 924.29 |
| 2002-01-31 | 955.59 |
| 2002-02-01 | 973.74 |
| 2002-02-04 | 991.39 |
| 2002-02-05 | 989.93 |
| 2002-02-06 | 986.40 |
| 2002-02-07 | 981.47 |
| 2002-02-08 | 973.13 |
| 2002-02-11 | 988.57 |
| 2002-02-12 | 1010.18 |
| 2002-02-13 | 1025.88 |
| 2002-02-14 | 1015.35 |
| 2002-02-15 | 1031.50 |
| 2002-02-18 | . |
| 2002-02-19 | 1004.80 |
| 2002-02-20 | 993.04 |
| 2002-02-21 | 1003.71 |
| 2002-02-22 | 1005.61 |
| 2002-02-25 | 997.49 |
| 2002-02-26 | 996.44 |
| 2002-02-27 | 997.76 |
| 2002-02-28 | 987.36 |
| 2002-03-01 | 1001.84 |
| 2002-03-04 | 1032.78 |
| 2002-03-05 | 1026.22 |
| 2002-03-06 | 1040.55 |
| 2002-03-07 | 1054.69 |
| 2002-03-08 | 1054.81 |
| 2002-03-11 | 1052.27 |
| 2002-03-12 | 1054.95 |
| 2002-03-13 | 1049.14 |
| 2002-03-14 | 1033.34 |
| 2002-03-15 | 1034.01 |
| 2002-03-18 | 1047.94 |
| 2002-03-19 | 1034.98 |
| 2002-03-20 | 1031.55 |
| 2002-03-21 | 1020.62 |
| 2002-03-22 | 1013.45 |
| 2002-03-25 | 1001.36 |
| 2002-03-26 | 989.98 |
| 2002-03-27 | 993.86 |
| 2002-03-28 | 993.41 |
| 2002-03-29 | . |
| 2002-04-01 | 1001.61 |
| 2002-04-02 | 1034.68 |
| 2002-04-03 | 1027.90 |
| 2002-04-04 | 1025.33 |
| 2002-04-05 | 1033.41 |
| 2002-04-08 | 1013.47 |
| 2002-04-09 | 1026.83 |
| 2002-04-10 | 1022.75 |
| 2002-04-11 | 1030.84 |
| 2002-04-12 | 1021.69 |
| 2002-04-15 | 1017.79 |
| 2002-04-16 | 1043.51 |
| 2002-04-17 | 1049.64 |
| 2002-04-18 | 1041.51 |
| 2002-04-19 | 1025.86 |
| 2002-04-22 | 1011.70 |
| 2002-04-23 | 999.29 |
| 2002-04-24 | 996.14 |
| 2002-04-25 | 995.13 |
| 2002-04-26 | 1024.29 |
| 2002-04-29 | 1024.69 |
| 2002-04-30 | 1014.69 |
| 2002-05-01 | 1020.44 |
| 2002-05-02 | 1052.56 |
| 2002-05-03 | 1072.45 |
| 2002-05-06 | 1073.97 |
| 2002-05-07 | 1070.97 |
| 2002-05-08 | 1084.17 |
| 2002-05-09 | 1083.93 |
| 2002-05-10 | 1104.03 |
| 2002-05-13 | 1107.35 |
| 2002-05-14 | 1113.71 |
| 2002-05-15 | 1115.40 |
| 2002-05-16 | 1110.45 |
| 2002-05-17 | 1122.98 |
| 2002-05-20 | 1127.75 |
| 2002-05-21 | 1115.61 |
| 2002-05-22 | 1112.13 |
| 2002-05-23 | 1110.94 |
| 2002-05-24 | 1120.37 |
| 2002-05-27 | . |
| 2002-05-28 | 1122.45 |
| 2002-05-29 | 1130.00 |
| 2002-05-30 | 1124.80 |
| 2002-05-31 | 1137.43 |
| 2002-06-03 | 1129.30 |
| 2002-06-04 | 1118.57 |
| 2002-06-05 | 1122.03 |
| 2002-06-06 | 1143.94 |
| 2002-06-07 | 1135.47 |
| 2002-06-10 | 1141.11 |
| 2002-06-11 | 1147.28 |
| 2002-06-12 | 1131.49 |
| 2002-06-13 | 1127.72 |
| 2002-06-14 | 1112.91 |
| 2002-06-17 | 1117.76 |
| 2002-06-18 | 1132.57 |
| 2002-06-19 | 1139.83 |
| 2002-06-20 | 1131.10 |
| 2002-06-21 | 1136.61 |
| 2002-06-24 | 1134.06 |
| 2002-06-25 | 1112.07 |
| 2002-06-26 | 1100.40 |
| 2002-06-27 | 1110.89 |
| 2002-06-28 | 1131.53 |
| 2002-07-01 | 1124.38 |
| 2002-07-02 | 1132.42 |
| 2002-07-03 | 1106.17 |
| 2002-07-04 | . |
| 2002-07-05 | 1088.75 |
| 2002-07-08 | 1103.29 |
| 2002-07-09 | 1117.93 |
| 2002-07-10 | 1105.72 |
| 2002-07-11 | 1100.75 |
| 2002-07-12 | 1079.16 |
| 2002-07-15 | 1070.25 |
| 2002-07-16 | 1040.63 |
| 2002-07-17 | 1055.55 |
| 2002-07-18 | 1045.65 |
| 2002-07-19 | 1011.01 |
| 2002-07-22 | 986.44 |
| 2002-07-23 | 938.57 |
| 2002-07-24 | 882.43 |
| 2002-07-25 | 900.97 |
| 2002-07-26 | 889.15 |
| 2002-07-29 | 927.52 |
| 2002-07-30 | 961.22 |
| 2002-07-31 | 943.93 |
| 2002-08-01 | 928.02 |
| 2002-08-02 | 883.01 |
| 2002-08-05 | 848.33 |
| 2002-08-06 | 861.85 |
| 2002-08-07 | 858.43 |
| 2002-08-08 | 862.65 |
| 2002-08-09 | 876.76 |
| 2002-08-12 | 874.16 |
| 2002-08-13 | 849.46 |
| 2002-08-14 | 850.04 |
| 2002-08-15 | 866.96 |
| 2002-08-16 | 855.56 |
| 2002-08-19 | 868.49 |
| 2002-08-20 | 871.02 |
| 2002-08-21 | 916.05 |
| 2002-08-22 | 949.86 |
| 2002-08-23 | 950.47 |
| 2002-08-26 | 932.84 |
| 2002-08-27 | 951.53 |
| 2002-08-28 | 936.31 |
| 2002-08-29 | 918.94 |
| 2002-08-30 | 911.98 |
| 2002-09-02 | . |
| 2002-09-03 | 880.12 |
| 2002-09-04 | 881.31 |
| 2002-09-05 | 878.89 |
| 2002-09-06 | 868.06 |
| 2002-09-09 | 870.54 |
| 2002-09-10 | 885.67 |
| 2002-09-11 | 900.81 |
| 2002-09-12 | 896.63 |
| 2002-09-13 | 889.53 |
| 2002-09-16 | 887.15 |
| 2002-09-17 | 887.97 |
| 2002-09-18 | 862.75 |
| 2002-09-19 | 851.09 |
| 2002-09-20 | 836.48 |
| 2002-09-23 | 819.32 |
| 2002-09-24 | 795.78 |
| 2002-09-25 | 788.35 |
| 2002-09-26 | 818.28 |
| 2002-09-27 | 822.59 |
| 2002-09-30 | 797.99 |
| 2002-10-01 | 777.50 |
| 2002-10-02 | 767.18 |
| 2002-10-03 | 758.13 |
| 2002-10-04 | 770.24 |
| 2002-10-07 | 740.64 |
| 2002-10-08 | 716.44 |
| 2002-10-09 | 724.16 |
| 2002-10-10 | 738.20 |
| 2002-10-11 | 802.63 |
| 2002-10-14 | 812.80 |
| 2002-10-15 | 855.99 |
| 2002-10-16 | 838.85 |
| 2002-10-17 | 876.60 |
| 2002-10-18 | 901.95 |
| 2002-10-21 | 860.68 |
| 2002-10-22 | 895.18 |
| 2002-10-23 | 874.04 |
| 2002-10-24 | 921.44 |
| 2002-10-25 | 874.87 |
| 2002-10-28 | 891.71 |
| 2002-10-29 | 861.05 |
| 2002-10-30 | 860.43 |
| 2002-10-31 | 888.70 |
| 2002-11-01 | 872.59 |
| 2002-11-04 | 902.33 |
| 2002-11-05 | 901.86 |
| 2002-11-06 | 900.14 |
| 2002-11-07 | 917.39 |
| 2002-11-08 | 911.75 |
| 2002-11-11 | 867.63 |
| 2002-11-12 | 862.41 |
| 2002-11-13 | 864.88 |
| 2002-11-14 | 870.90 |
| 2002-11-15 | 858.24 |
| 2002-11-18 | 867.09 |
| 2002-11-19 | 876.22 |
| 2002-11-20 | 869.30 |
| 2002-11-21 | 903.71 |
| 2002-11-22 | 902.98 |
| 2002-11-25 | 927.51 |
| 2002-11-26 | 914.86 |
| 2002-11-27 | 952.22 |
| 2002-11-28 | . |
| 2002-11-29 | 1006.69 |
| 2002-12-02 | 1008.83 |
| 2002-12-03 | 965.52 |
| 2002-12-04 | 935.94 |
| 2002-12-05 | 935.72 |
| 2002-12-06 | 942.54 |
| 2002-12-09 | 922.87 |
| 2002-12-10 | 917.33 |
| 2002-12-11 | 922.18 |
| 2002-12-12 | 911.94 |
| 2002-12-13 | 908.00 |
| 2002-12-16 | 921.57 |
| 2002-12-17 | 930.63 |
| 2002-12-18 | 922.24 |
| 2002-12-19 | 890.81 |
| 2002-12-20 | 885.12 |
| 2002-12-23 | 865.89 |
| 2002-12-24 | 869.52 |
| 2002-12-25 | . |
| 2002-12-26 | 871.71 |
| 2002-12-27 | 868.12 |
| 2002-12-30 | 891.04 |
| 2002-12-31 | 894.53 |
| 2003-01-01 | . |
| 2003-01-02 | 937.65 |
| 2003-01-03 | 942.33 |
| 2003-01-06 | 948.11 |
| 2003-01-07 | 921.34 |
| 2003-01-08 | 901.86 |
| 2003-01-09 | 905.03 |
| 2003-01-10 | 909.19 |
| 2003-01-13 | 942.93 |
| 2003-01-14 | 961.06 |
| 2003-01-15 | 951.68 |
| 2003-01-16 | 979.49 |
| 2003-01-17 | 972.22 |
| 2003-01-20 | . |
| 2003-01-21 | 966.87 |
| 2003-01-22 | 952.96 |
| 2003-01-23 | 950.47 |
| 2003-01-24 | 948.35 |
| 2003-01-27 | 917.28 |
| 2003-01-28 | 902.86 |
| 2003-01-29 | 892.85 |
| 2003-01-30 | 819.48 |
| 2003-01-31 | 802.85 |
| 2003-02-03 | 823.77 |
| 2003-02-04 | 841.39 |
| 2003-02-05 | 840.92 |
| 2003-02-06 | 840.45 |
| 2003-02-07 | 843.11 |
| 2003-02-10 | 840.02 |
| 2003-02-11 | 836.11 |
| 2003-02-12 | 825.10 |
| 2003-02-13 | 819.59 |
| 2003-02-14 | 817.97 |
| 2003-02-17 | . |
| 2003-02-18 | 832.81 |
| 2003-02-19 | 840.52 |
| 2003-02-20 | 829.25 |
| 2003-02-21 | 817.65 |
| 2003-02-24 | 827.27 |
| 2003-02-25 | 808.04 |
| 2003-02-26 | 812.58 |
| 2003-02-27 | 801.98 |
| 2003-02-28 | 818.43 |
| 2003-03-03 | 823.12 |
| 2003-03-04 | 819.55 |
| 2003-03-05 | 808.99 |
| 2003-03-06 | 798.90 |
| 2003-03-07 | 791.23 |
| 2003-03-10 | 795.20 |
| 2003-03-11 | 805.62 |
| 2003-03-12 | 797.14 |
| 2003-03-13 | 789.57 |
| 2003-03-14 | 806.98 |
| 2003-03-17 | 827.24 |
| 2003-03-18 | 864.74 |
| 2003-03-19 | 863.72 |
| 2003-03-20 | 853.31 |
| 2003-03-21 | 861.38 |
| 2003-03-24 | 849.65 |
| 2003-03-25 | 848.32 |
| 2003-03-26 | 835.26 |
| 2003-03-27 | 840.18 |
| 2003-03-28 | 832.18 |
| 2003-03-31 | 800.43 |
| 2003-04-01 | 804.47 |
| 2003-04-02 | 825.94 |
| 2003-04-03 | 826.36 |
| 2003-04-04 | 790.42 |
| 2003-04-07 | 815.32 |
| 2003-04-08 | 809.68 |
| 2003-04-09 | 809.49 |
| 2003-04-10 | 814.37 |
| 2003-04-11 | 814.55 |
| 2003-04-14 | 808.64 |
| 2003-04-15 | 813.32 |
| 2003-04-16 | 832.16 |
| 2003-04-17 | 851.87 |
| 2003-04-18 | . |
| 2003-04-21 | 848.20 |
| 2003-04-22 | 844.47 |
| 2003-04-23 | 880.97 |
| 2003-04-24 | 884.07 |
| 2003-04-25 | 876.81 |
| 2003-04-28 | 892.56 |
| 2003-04-29 | 910.05 |
| 2003-04-30 | 910.14 |
| 2003-05-01 | 918.49 |
| 2003-05-02 | 916.47 |
| 2003-05-05 | 930.77 |
| 2003-05-06 | 957.58 |
| 2003-05-07 | 957.15 |
| 2003-05-08 | 935.29 |
| 2003-05-09 | 934.50 |
| 2003-05-12 | 923.73 |
| 2003-05-13 | 907.95 |
| 2003-05-14 | 898.42 |
| 2003-05-15 | 908.31 |
| 2003-05-16 | 896.55 |
| 2003-05-19 | 915.74 |
| 2003-05-20 | 892.41 |
| 2003-05-21 | 889.15 |
| 2003-05-22 | 890.34 |
| 2003-05-23 | 889.74 |
| 2003-05-26 | . |
| 2003-05-27 | 882.37 |
| 2003-05-28 | 891.70 |
| 2003-05-29 | 898.30 |
| 2003-05-30 | 878.83 |
| 2003-06-02 | 910.17 |
| 2003-06-03 | 918.07 |
| 2003-06-04 | 911.37 |
| 2003-06-05 | 926.14 |
| 2003-06-06 | 943.80 |
| 2003-06-09 | 940.13 |
| 2003-06-10 | 945.73 |
| 2003-06-11 | 966.06 |
| 2003-06-12 | 948.99 |
| 2003-06-13 | 947.58 |
| 2003-06-16 | 949.82 |
| 2003-06-17 | 975.91 |
| 2003-06-18 | 966.05 |
| 2003-06-19 | 965.33 |
| 2003-06-20 | 960.17 |
| 2003-06-23 | 951.82 |
| 2003-06-24 | 899.93 |
| 2003-06-25 | 902.43 |
| 2003-06-26 | 898.46 |
| 2003-06-27 | 922.74 |
| 2003-06-30 | 923.47 |
| 2003-07-01 | 908.08 |
| 2003-07-02 | 917.58 |
| 2003-07-03 | 934.92 |
| 2003-07-04 | . |
| 2003-07-07 | 1038.29 |
| 2003-07-08 | 1034.56 |
| 2003-07-09 | 1028.86 |
| 2003-07-10 | 1002.70 |
| 2003-07-11 | 1009.38 |
| 2003-07-14 | 1032.80 |
| 2003-07-15 | 1017.90 |
| 2003-07-16 | 1022.01 |
| 2003-07-17 | 1029.96 |
| 2003-07-18 | 1059.51 |
| 2003-07-21 | 1068.48 |
| 2003-07-22 | 1031.93 |
| 2003-07-23 | 1031.64 |
| 2003-07-24 | 1042.71 |
| 2003-07-25 | 1055.85 |
| 2003-07-28 | 1047.04 |
| 2003-07-29 | 1037.30 |
| 2003-07-30 | 1031.68 |
| 2003-07-31 | 1026.55 |
| 2003-08-01 | 1032.12 |
| 2003-08-04 | 1026.59 |
| 2003-08-05 | 1034.44 |
| 2003-08-06 | 1017.31 |
| 2003-08-07 | 999.50 |
| 2003-08-08 | 1009.59 |
| 2003-08-11 | 1017.88 |
| 2003-08-12 | 1027.03 |
| 2003-08-13 | 1024.25 |
| 2003-08-14 | 1048.00 |
| 2003-08-15 | 1055.35 |
| 2003-08-18 | 1067.70 |
| 2003-08-19 | 1090.45 |
| 2003-08-20 | 1099.45 |
| 2003-08-21 | 1119.34 |
| 2003-08-22 | 1104.78 |
| 2003-08-25 | 1088.38 |
| 2003-08-26 | 1048.07 |
| 2003-08-27 | 1073.51 |
| 2003-08-28 | 1071.33 |
| 2003-08-29 | 1101.26 |
| 2003-09-01 | . |
| 2003-09-02 | 1106.31 |
| 2003-09-03 | 1122.95 |
| 2003-09-04 | 1099.79 |
| 2003-09-05 | 1101.88 |
| 2003-09-08 | 1142.51 |
| 2003-09-09 | 1110.04 |
| 2003-09-10 | 1075.14 |
| 2003-09-11 | 1093.06 |
| 2003-09-12 | 1115.19 |
| 2003-09-15 | 1104.68 |
| 2003-09-16 | 1107.34 |
| 2003-09-17 | 1108.71 |
| 2003-09-18 | 1077.07 |
| 2003-09-19 | 1071.95 |
| 2003-09-22 | 1055.56 |
| 2003-09-23 | 1068.93 |
| 2003-09-24 | 1076.64 |
| 2003-09-25 | 1051.22 |
| 2003-09-26 | 1047.98 |
| 2003-09-29 | 1068.09 |
| 2003-09-30 | 1055.23 |
| 2003-10-01 | 1047.80 |
| 2003-10-02 | 1053.05 |
| 2003-10-03 | 1074.39 |
| 2003-10-06 | 1069.93 |
| 2003-10-07 | 1060.82 |
| 2003-10-08 | 1078.65 |
| 2003-10-09 | 1101.57 |
| 2003-10-10 | 1103.86 |
| 2003-10-13 | 1112.45 |
| 2003-10-14 | 1103.03 |
| 2003-10-15 | 1125.22 |
| 2003-10-16 | 1115.42 |
| 2003-10-17 | 1116.47 |
| 2003-10-20 | 1109.23 |
| 2003-10-21 | 1114.18 |
| 2003-10-22 | 1098.50 |
| 2003-10-23 | 1127.97 |
| 2003-10-24 | 1118.30 |
| 2003-10-27 | 1113.41 |
| 2003-10-28 | 1120.81 |
| 2003-10-29 | 1144.97 |
| 2003-10-30 | 1165.65 |
| 2003-10-31 | 1161.53 |
| 2003-11-03 | 1169.57 |
| 2003-11-04 | 1156.85 |
| 2003-11-05 | 1140.89 |
| 2003-11-06 | 1140.90 |
| 2003-11-07 | 1145.61 |
| 2003-11-10 | 1162.91 |
| 2003-11-11 | 1147.57 |
| 2003-11-12 | 1172.14 |
| 2003-11-13 | 1189.32 |
| 2003-11-14 | 1199.13 |
| 2003-11-17 | 1173.35 |
| 2003-11-18 | 1164.19 |
| 2003-11-19 | 1149.29 |
| 2003-11-20 | 1150.41 |
| 2003-11-21 | 1161.54 |
| 2003-11-24 | 1164.43 |
| 2003-11-25 | 1151.46 |
| 2003-11-26 | 1157.21 |
| 2003-11-27 | . |
| 2003-11-28 | 1166.00 |
| 2003-12-01 | 1159.18 |
| 2003-12-02 | 1180.22 |
| 2003-12-03 | 1179.87 |
| 2003-12-04 | 1178.69 |
| 2003-12-05 | 1200.29 |
| 2003-12-08 | 1220.91 |
| 2003-12-09 | 1221.83 |
| 2003-12-10 | 1206.45 |
| 2003-12-11 | 1174.96 |
| 2003-12-12 | 1190.21 |
| 2003-12-15 | 1189.89 |
| 2003-12-16 | 1165.85 |
| 2003-12-17 | 1136.03 |
| 2003-12-18 | 1132.97 |
| 2003-12-19 | 1128.08 |
| 2003-12-22 | 1124.61 |
| 2003-12-23 | 1156.25 |
| 2003-12-24 | 1159.51 |
| 2003-12-25 | . |
| 2003-12-26 | 1159.05 |
| 2003-12-29 | 1162.05 |
| 2003-12-30 | 1177.40 |
| 2003-12-31 | 1185.20 |
| 2004-01-01 | . |
| 2004-01-02 | 1218.65 |
| 2004-01-05 | 1250.68 |
| 2004-01-06 | 1258.18 |
| 2004-01-07 | 1230.47 |
| 2004-01-08 | 1218.47 |
| 2004-01-09 | 1211.15 |
| 2004-01-12 | 1225.46 |
| 2004-01-13 | 1211.84 |
| 2004-01-14 | 1211.73 |
| 2004-01-15 | 1209.14 |
| 2004-01-16 | 1201.72 |
| 2004-01-19 | . |
| 2004-01-20 | 1169.94 |
| 2004-01-21 | 1143.73 |
| 2004-01-22 | 1173.99 |
| 2004-01-23 | 1170.65 |
| 2004-01-26 | 1160.78 |
| 2004-01-27 | 1179.23 |
| 2004-01-28 | 1172.74 |
| 2004-01-29 | 1151.84 |
| 2004-01-30 | 1157.22 |
| 2004-02-02 | 1145.87 |
| 2004-02-03 | 1145.76 |
| 2004-02-04 | 1149.17 |
| 2004-02-05 | 1150.51 |
| 2004-02-06 | 1145.21 |
| 2004-02-09 | 1161.63 |
| 2004-02-10 | 1169.50 |
| 2004-02-11 | 1168.32 |
| 2004-02-12 | 1196.67 |
| 2004-02-13 | 1189.60 |
| 2004-02-16 | . |
| 2004-02-17 | 1189.81 |
| 2004-02-18 | 1193.53 |
| 2004-02-19 | 1224.60 |
| 2004-02-20 | 1215.77 |
| 2004-02-23 | 1233.87 |
| 2004-02-24 | 1235.13 |
| 2004-02-25 | 1218.27 |
| 2004-02-26 | 1201.07 |
| 2004-02-27 | 1209.13 |
| 2004-03-01 | 1223.22 |
| 2004-03-02 | 1226.51 |
| 2004-03-03 | 1229.33 |
| 2004-03-04 | 1229.09 |
| 2004-03-05 | 1238.84 |
| 2004-03-08 | 1242.02 |
| 2004-03-09 | 1236.52 |
| 2004-03-10 | 1202.09 |
| 2004-03-11 | 1173.22 |
| 2004-03-12 | 1168.38 |
| 2004-03-15 | 1155.39 |
| 2004-03-16 | 1157.98 |
| 2004-03-17 | 1147.38 |
| 2004-03-18 | 1154.90 |
| 2004-03-19 | 1154.75 |
| 2004-03-22 | 1150.55 |
| 2004-03-23 | 1172.93 |
| 2004-03-24 | 1181.88 |
| 2004-03-25 | 1172.91 |
| 2004-03-26 | 1157.82 |
| 2004-03-29 | 1180.19 |
| 2004-03-30 | 1180.10 |
| 2004-03-31 | 1196.32 |
| 2004-04-01 | 1222.44 |
| 2004-04-02 | 1237.56 |
| 2004-04-05 | 1221.62 |
| 2004-04-06 | 1232.54 |
| 2004-04-07 | 1245.36 |
| 2004-04-08 | 1240.71 |
| 2004-04-09 | . |
| 2004-04-12 | 1237.22 |
| 2004-04-13 | 1227.34 |
| 2004-04-14 | 1221.74 |
| 2004-04-15 | 1197.68 |
| 2004-04-16 | 1200.65 |
| 2004-04-19 | 1202.51 |
| 2004-04-20 | 1213.77 |
| 2004-04-21 | 1200.75 |
| 2004-04-22 | 1242.45 |
| 2004-04-23 | 1245.28 |
| 2004-04-26 | 1253.66 |
| 2004-04-27 | 1273.96 |
| 2004-04-28 | 1248.56 |
| 2004-04-29 | 1247.79 |
| 2004-04-30 | 1236.52 |
| 2004-05-03 | 1236.39 |
| 2004-05-04 | 1239.64 |
| 2004-05-05 | 1255.20 |
| 2004-05-06 | 1225.56 |
| 2004-05-07 | 1217.90 |
| 2004-05-10 | 1178.09 |
| 2004-05-11 | 1206.31 |
| 2004-05-12 | 1194.69 |
| 2004-05-13 | 1179.97 |
| 2004-05-14 | 1169.67 |
| 2004-05-17 | 1164.30 |
| 2004-05-18 | 1170.87 |
| 2004-05-19 | 1191.31 |
| 2004-05-20 | 1180.71 |
| 2004-05-21 | 1191.30 |
| 2004-05-24 | 1204.42 |
| 2004-05-25 | 1176.18 |
| 2004-05-26 | 1174.12 |
| 2004-05-27 | 1194.64 |
| 2004-05-28 | 1202.30 |
| 2004-05-31 | . |
| 2004-06-01 | 1209.17 |
| 2004-06-02 | 1224.99 |
| 2004-06-03 | 1226.40 |
| 2004-06-04 | 1232.67 |
| 2004-06-07 | 1251.09 |
| 2004-06-08 | 1245.03 |
| 2004-06-09 | 1218.64 |
| 2004-06-10 | 1218.11 |
| 2004-06-11 | . |
| 2004-06-14 | 1205.32 |
| 2004-06-15 | 1203.48 |
| 2004-06-16 | 1182.07 |
| 2004-06-17 | 1195.99 |
| 2004-06-18 | 1215.11 |
| 2004-06-21 | 1230.42 |
| 2004-06-22 | 1232.22 |
| 2004-06-23 | 1241.37 |
| 2004-06-24 | 1270.42 |
| 2004-06-25 | 1266.25 |
| 2004-06-28 | 1268.68 |
| 2004-06-29 | 1263.36 |
| 2004-06-30 | 1268.35 |
| 2004-07-01 | 1258.61 |
| 2004-07-02 | 1257.79 |
| 2004-07-05 | . |
| 2004-07-06 | 1255.84 |
| 2004-07-07 | 1264.85 |
| 2004-07-08 | 1283.18 |
| 2004-07-09 | 1260.37 |
| 2004-07-12 | 1255.46 |
| 2004-07-13 | 1239.99 |
| 2004-07-14 | 1243.54 |
| 2004-07-15 | 1238.82 |
| 2004-07-16 | 1251.18 |
| 2004-07-19 | 1229.57 |
| 2004-07-20 | 1242.04 |
| 2004-07-21 | 1237.18 |
| 2004-07-22 | 1222.76 |
| 2004-07-23 | 1202.39 |
| 2004-07-26 | 1223.92 |
| 2004-07-27 | 1252.15 |
| 2004-07-28 | 1250.72 |
| 2004-07-29 | 1267.58 |
| 2004-07-30 | 1286.81 |
| 2004-08-02 | 1284.57 |
| 2004-08-03 | 1303.63 |
| 2004-08-04 | 1279.79 |
| 2004-08-05 | 1278.46 |
| 2004-08-06 | 1264.10 |
| 2004-08-09 | 1253.98 |
| 2004-08-10 | 1263.15 |
| 2004-08-11 | 1259.72 |
| 2004-08-12 | 1257.82 |
| 2004-08-13 | 1266.86 |
| 2004-08-16 | 1265.65 |
| 2004-08-17 | 1266.79 |
| 2004-08-18 | 1261.73 |
| 2004-08-19 | 1264.03 |
| 2004-08-20 | 1257.99 |
| 2004-08-23 | 1264.94 |
| 2004-08-24 | 1269.46 |
| 2004-08-25 | 1253.61 |
| 2004-08-26 | 1259.58 |
| 2004-08-27 | 1254.65 |
| 2004-08-30 | 1255.81 |
| 2004-08-31 | 1250.28 |
| 2004-09-01 | 1255.38 |
| 2004-09-02 | 1235.21 |
| 2004-09-03 | 1231.37 |
| 2004-09-06 | . |
| 2004-09-07 | 1242.52 |
| 2004-09-08 | 1230.28 |
| 2004-09-09 | 1232.54 |
| 2004-09-10 | 1247.46 |
| 2004-09-13 | 1236.81 |
| 2004-09-14 | 1235.31 |
| 2004-09-15 | 1214.50 |
| 2004-09-16 | 1220.87 |
| 2004-09-17 | 1228.12 |
| 2004-09-20 | 1232.50 |
| 2004-09-21 | 1253.24 |
| 2004-09-22 | 1244.63 |
| 2004-09-23 | 1247.62 |
| 2004-09-24 | 1242.00 |
| 2004-09-27 | 1239.39 |
| 2004-09-28 | 1248.52 |
| 2004-09-29 | 1273.00 |
| 2004-09-30 | 1276.43 |
| 2004-10-01 | 1305.72 |
| 2004-10-04 | 1295.80 |
| 2004-10-05 | 1291.89 |
| 2004-10-06 | 1304.10 |
| 2004-10-07 | 1295.29 |
| 2004-10-08 | 1315.88 |
| 2004-10-11 | 1328.46 |
| 2004-10-12 | 1306.49 |
| 2004-10-13 | 1311.19 |
| 2004-10-14 | 1307.76 |
| 2004-10-15 | 1311.99 |
| 2004-10-18 | 1313.94 |
| 2004-10-19 | 1337.11 |
| 2004-10-20 | 1311.60 |
| 2004-10-21 | 1322.66 |
| 2004-10-22 | 1352.82 |
| 2004-10-25 | 1347.16 |
| 2004-10-26 | 1339.64 |
| 2004-10-27 | 1336.00 |
| 2004-10-28 | 1314.25 |
| 2004-10-29 | 1332.22 |
| 2004-11-01 | 1344.99 |
| 2004-11-02 | 1343.92 |
| 2004-11-03 | 1351.55 |
| 2004-11-04 | 1359.93 |
| 2004-11-05 | 1354.45 |
| 2004-11-08 | 1351.89 |
| 2004-11-09 | 1352.85 |
| 2004-11-10 | 1383.54 |
| 2004-11-11 | 1391.14 |
| 2004-11-12 | 1399.96 |
| 2004-11-15 | 1400.65 |
| 2004-11-16 | 1392.34 |
| 2004-11-17 | 1413.37 |
| 2004-11-18 | 1404.90 |
| 2004-11-19 | 1409.21 |
| 2004-11-22 | 1400.67 |
| 2004-11-23 | 1414.69 |
| 2004-11-24 | 1431.52 |
| 2004-11-25 | . |
| 2004-11-26 | 1475.54 |
| 2004-11-29 | 1492.22 |
| 2004-11-30 | 1494.20 |
| 2004-12-01 | 1483.01 |
| 2004-12-02 | 1464.29 |
| 2004-12-03 | 1460.10 |
| 2004-12-06 | 1466.21 |
| 2004-12-07 | 1474.02 |
| 2004-12-08 | 1428.36 |
| 2004-12-09 | 1433.16 |
| 2004-12-10 | 1444.40 |
| 2004-12-13 | 1433.89 |
| 2004-12-14 | 1437.23 |
| 2004-12-15 | 1434.60 |
| 2004-12-16 | 1419.83 |
| 2004-12-17 | 1416.81 |
| 2004-12-20 | 1450.45 |
| 2004-12-21 | 1456.16 |
| 2004-12-22 | 1462.25 |
| 2004-12-23 | 1467.81 |
| 2004-12-24 | . |
| 2004-12-27 | 1481.76 |
| 2004-12-28 | 1457.95 |
| 2004-12-29 | 1445.76 |
| 2004-12-30 | 1460.67 |
| 2004-12-31 | 1456.65 |
| 2005-01-03 | 1446.17 |
| 2005-01-04 | 1432.72 |
| 2005-01-05 | 1418.75 |
| 2005-01-06 | 1407.58 |
| 2005-01-07 | 1382.14 |
| 2005-01-10 | 1393.48 |
| 2005-01-11 | 1406.47 |
| 2005-01-12 | 1405.31 |
| 2005-01-13 | 1402.97 |
| 2005-01-14 | 1406.97 |
| 2005-01-17 | . |
| 2005-01-18 | 1412.12 |
| 2005-01-19 | 1411.13 |
| 2005-01-20 | 1377.10 |
| 2005-01-21 | 1390.45 |
| 2005-01-24 | 1390.40 |
| 2005-01-25 | 1365.55 |
| 2005-01-26 | 1359.55 |
| 2005-01-27 | 1369.23 |
#2005-01-28|1348.28
#2005-01-31|1375.50
#2005-02-01|1388.87
#2005-02-02|1404.13
#2005-02-03|1373.26
#2005-02-04|1373.74
#2005-02-07|1393.49
#2005-02-08|1390.98
#2005-02-09|1400.11
#2005-02-10|1398.57
#2005-02-11|1413.59
#2005-02-14|1418.94
#2005-02-15|1431.39
#2005-02-16|1435.94
#2005-02-17|1450.90
#2005-02-18|1470.31
#2005-02-21| .
#2005-02-22|1479.54
#2005-02-23|1460.74
#2005-02-24|1460.36
#2005-02-25|1465.30
#2005-02-28|1473.47
#2005-03-01|1474.45
#2005-03-02|1475.44
#2005-03-03|1507.78
#2005-03-04|1547.31
#2005-03-07|1533.41
#2005-03-08|1514.09
#2005-03-09|1511.17
#2005-03-10|1507.78
#2005-03-11|1523.84
#2005-03-14|1497.24
#2005-03-15|1500.20
#2005-03-16|1499.11
#2005-03-17|1492.65
#2005-03-18|1490.25
#2005-03-21|1468.77
#2005-03-22|1452.99
#2005-03-23|1436.70
#2005-03-24|1446.31
#2005-03-25| .
#2005-03-28|1436.16
#2005-03-29|1433.58
#2005-03-30|1438.48
#2005-03-31|1451.03
#2005-04-01|1434.03
#2005-04-04|1398.88
#2005-04-05|1403.85
#2005-04-06|1429.44
#2005-04-07|1445.12
#2005-04-08|1452.55
#2005-04-11|1448.57
#2005-04-12|1427.87
#2005-04-13|1440.57
#2005-04-14|1407.83
#2005-04-15|1392.52
#2005-04-18|1374.37
#2005-04-19|1376.32
#2005-04-20|1387.63
#2005-04-21|1361.85
#2005-04-22|1371.97
#2005-04-25|1357.36
#2005-04-26|1372.92
#2005-04-27|1358.51
#2005-04-28|1352.56
#2005-04-29|1344.92
#2005-05-02|1353.16
#2005-05-03|1343.08
#2005-05-04|1328.99
#2005-05-05|1327.40
#2005-05-06|1349.06
#2005-05-09|1354.52
#2005-05-10|1340.64
#2005-05-11|1328.00
#2005-05-12|1316.52
#2005-05-13|1311.38
#2005-05-16|1313.78
#2005-05-17|1322.63
#2005-05-18|1352.35
#2005-05-19|1358.11
#2005-05-20|1331.53
#2005-05-23|1347.75
#2005-05-24|1341.12
#2005-05-25|1337.95
#2005-05-26|1334.17
#2005-05-27|1351.67
#2005-05-30| .
#2005-05-31|1330.34
#2005-06-01|1349.46
#2005-06-02|1342.21
#2005-06-03|1341.31
#2005-06-06|1339.87
#2005-06-07|1352.31
#2005-06-08|1344.41
#2005-06-09|1313.33
#2005-06-10|1315.81
#2005-06-13|1310.53
#2005-06-14|1337.08
#2005-06-15|1335.20
#2005-06-16|1338.93
#2005-06-17|1365.28
#2005-06-20|1346.57
#2005-06-21|1339.15
#2005-06-22|1345.81
#2005-06-23|1321.15
#2005-06-24|1325.15
#2005-06-27|1304.37
#2005-06-28|1308.04
#2005-06-29|1313.01
#2005-06-30|1304.93
#2005-07-01|1309.94
#2005-07-04| .
#2005-07-05|1301.27
#2005-07-06|1303.10
#2005-07-07|1282.64
#2005-07-08|1284.61
#2005-07-11|1300.05
#2005-07-12|1307.49
#2005-07-13|1284.45
#2005-07-14|1271.14
#2005-07-15|1291.11
#2005-07-18|1280.01
#2005-07-19|1309.50
#2005-07-20|1316.78
#2005-07-21|1334.17
#2005-07-22|1336.79
#2005-07-25|1337.47
#2005-07-26|1315.63
#2005-07-27|1349.88
#2005-07-28|1359.84
#2005-07-29|1349.39
#2005-08-01|1357.33
#2005-08-02|1362.36
#2005-08-03|1380.21
#2005-08-04|1384.01
#2005-08-05|1385.49
#2005-08-08|1388.45
#2005-08-09|1380.29
#2005-08-10|1412.28
#2005-08-11|1413.40
#2005-08-12|1410.36
#2005-08-15|1399.63
#2005-08-16|1388.62
#2005-08-17|1373.65
#2005-08-18|1361.34
#2005-08-19|1390.54
#2005-08-22|1403.30
#2005-08-23|1398.24
#2005-08-24|1383.41
#2005-08-25|1372.81
#2005-08-26|1371.26
#2005-08-29|1360.49
#2005-08-30|1371.60
#2005-08-31|1400.74
#2005-09-01|1417.55
#2005-09-02|1429.43
#2005-09-05| .
#2005-09-06|1429.14
#2005-09-07|1419.57
#2005-09-08|1414.34
#2005-09-09|1417.38
#2005-09-12|1408.86
#2005-09-13|1430.25
#2005-09-14|1441.01
#2005-09-15|1429.62
#2005-09-16|1449.54
#2005-09-19|1458.63
#2005-09-20|1451.80
#2005-09-21|1444.79
#2005-09-22|1413.85
#2005-09-23|1409.66
#2005-09-26|1418.64
#2005-09-27|1409.85
#2005-09-28|1406.49
#2005-09-29|1405.57
#2005-09-30|1410.86
#2005-10-03|1402.81
#2005-10-04|1406.55
#2005-10-05|1390.42
#2005-10-06|1394.38
#2005-10-07|1376.64
#2005-10-10|1386.63
#2005-10-11|1375.00
#2005-10-12|1366.47
#2005-10-13|1330.72
#2005-10-14|1346.75
#2005-10-17|1337.52
#2005-10-18|1335.45
#2005-10-19|1316.06
#2005-10-20|1306.57
#2005-10-21|1286.40
#2005-10-24|1300.87
#2005-10-25|1329.26
#2005-10-26|1321.88
#2005-10-27|1313.46
#2005-10-28|1317.24
#2005-10-31|1327.66
#2005-11-01|1326.15
#2005-11-02|1336.38
#2005-11-03|1331.64
#2005-11-04|1314.75
#2005-11-07|1303.66
#2005-11-08|1312.32
#2005-11-09|1312.51
#2005-11-10|1316.10
#2005-11-11|1328.91
#2005-11-14|1332.99
#2005-11-15|1317.51
#2005-11-16|1311.72
#2005-11-17|1322.01
#2005-11-18|1313.73
#2005-11-21|1319.83
#2005-11-22|1318.31
#2005-11-23|1327.33
#2005-11-24| .
#2005-11-25|1324.07
#2005-11-28|1330.13
#2005-11-29|1322.36
#2005-11-30|1325.39
#2005-12-01|1339.71
#2005-12-02|1359.19
#2005-12-05|1370.95
#2005-12-06|1372.87
#2005-12-07|1398.73
#2005-12-08|1408.15
#2005-12-09|1406.88
#2005-12-12|1414.90
#2005-12-13|1409.52
#2005-12-14|1425.60
#2005-12-15|1406.85
#2005-12-16|1420.68
#2005-12-19|1417.08
#2005-12-20|1401.63
#2005-12-21|1408.80
#2005-12-22|1413.76
#2005-12-23|1423.14
#2005-12-26| .
#2005-12-27|1426.08
#2005-12-28|1425.21
#2005-12-29|1415.18
#2005-12-30|1405.60
#2006-01-02| .
#2006-01-03|1446.80
#2006-01-04|1469.26
#2006-01-05|1446.57
#2006-01-06|1453.03
#2006-01-09|1441.27
#2006-01-10|1430.62
#2006-01-11|1441.53
#2006-01-12|1440.58
#2006-01-13|1434.14
#2006-01-16| .
#2006-01-17|1427.47
#2006-01-18|1421.07
#2006-01-19|1427.32
#2006-01-20|1431.81
#2006-01-23|1446.32
#2006-01-24|1445.46
#2006-01-25|1447.18
#2006-01-26|1449.12
#2006-01-27|1470.76
#2006-01-30|1462.59
#2006-01-31|1496.11
#2006-02-01|1527.72
#2006-02-02|1512.07
#2006-02-03|1483.63
#2006-02-06|1495.61
#2006-02-07|1476.66
#2006-02-08|1475.19
#2006-02-09|1480.54
#2006-02-10|1471.14
#2006-02-13|1478.05
#2006-02-14|1497.66
#2006-02-15|1526.42
#2006-02-16|1510.44
#2006-02-17|1539.16
#2006-02-20| .
#2006-02-21|1567.40
#2006-02-22|1559.49
#2006-02-23|1567.71
#2006-02-24|1575.50
#2006-02-27|1576.41
#2006-02-28|1560.80
#2006-03-01|1561.12
#2006-03-02|1556.76
#2006-03-03|1571.38
#2006-03-06|1582.68
#2006-03-07|1570.71
#2006-03-08|1645.20
#2006-03-09|1689.80
#2006-03-10|1674.92
#2006-03-13|1694.83
#2006-03-14|1745.50
#2006-03-15|1745.31
#2006-03-16|1777.77
#2006-03-17|1806.01
#2006-03-20|1799.82
#2006-03-21|1802.33
#2006-03-22|1789.68
#2006-03-23|1749.27
#2006-03-24|1776.05
#2006-03-27|1766.36
#2006-03-28|1734.52
#2006-03-29|1740.81
#2006-03-30|1791.34
#2006-03-31|1776.31
#2006-04-03|1779.74
#2006-04-04|1789.11
#2006-04-05|1793.18
#2006-04-06|1788.59
#2006-04-07|1758.71
#2006-04-10|1758.75
#2006-04-11|1749.27
#2006-04-12|1736.17
#2006-04-13|1747.59
#2006-04-14| .
#2006-04-17|1775.35
#2006-04-18|1757.11
#2006-04-19|1816.19
#2006-04-20|1834.65
#2006-04-21|1866.38
#2006-04-24|1874.53
#2006-04-25|1848.38
#2006-04-26|1839.81
#2006-04-27|1825.84
#2006-04-28|1803.37
#2006-05-01|1806.52
#2006-05-02|1824.72
#2006-05-03|1798.19
#2006-05-04|1840.35
#2006-05-05|1859.15
#2006-05-08|1856.64
#2006-05-09|1868.25
#2006-05-10|1868.94
#2006-05-11|1855.01
#2006-05-12|1788.42
#2006-05-15|1738.61
#2006-05-16|1734.17
#2006-05-17|1661.30
#2006-05-18|1627.17
#2006-05-19|1616.22
#2006-05-22|1556.52
#2006-05-23|1623.98
#2006-05-24|1614.76
#2006-05-25|1617.04
#2006-05-26|1655.24
#2006-05-29| .
#2006-05-30|1626.59
#2006-05-31|1632.28
#2006-06-01|1652.60
#2006-06-02|1671.61
#2006-06-05|1674.83
#2006-06-06|1582.82
#2006-06-07|1595.03
#2006-06-08|1530.38
#2006-06-09|1545.22
#2006-06-12|1509.32
#2006-06-13|1453.53
#2006-06-14|1467.97
#2006-06-15|1509.46
#2006-06-16|1506.89
#2006-06-19|1516.77
#2006-06-20|1526.35
#2006-06-21|1541.30
#2006-06-22|1547.23
#2006-06-23|1540.09
#2006-06-26|1527.05
#2006-06-27|1517.53
#2006-06-28|1494.87
#2006-06-29|1554.05
#2006-06-30|1633.17
#2006-07-03|1631.12
#2006-07-04| .
#2006-07-05|1608.22
#2006-07-06|1618.37
#2006-07-07|1644.34
#2006-07-10|1633.80
#2006-07-11|1620.04
#2006-07-12|1656.08
#2006-07-13|1618.00
#2006-07-14|1598.85
#2006-07-17|1570.72
#2006-07-18|1550.17
#2006-07-19|1606.06
#2006-07-20|1647.77
#2006-07-21|1657.09
#2006-07-24|1671.71
#2006-07-25|1674.36
#2006-07-26|1649.76
#2006-07-27|1691.16
#2006-07-28|1682.52
#2006-07-31|1674.14
#2006-08-01|1657.11
#2006-08-02|1680.31
#2006-08-03|1673.22
#2006-08-04|1697.05
#2006-08-07|1664.14
#2006-08-08|1674.87
#2006-08-09|1673.76
#2006-08-10|1653.99
#2006-08-11|1641.55
#2006-08-14|1649.24
#2006-08-15|1659.56
#2006-08-16|1684.57
#2006-08-17|1711.69
#2006-08-18|1705.19
#2006-08-21|1719.58
#2006-08-22|1736.65
#2006-08-23|1739.71
#2006-08-24|1742.39
#2006-08-25|1755.15
#2006-08-28|1762.50
#2006-08-29|1757.29
#2006-08-30|1778.91
#2006-08-31|1751.72
#2006-09-01|1757.76
#2006-09-04| .
#2006-09-05|1786.03
#2006-09-06|1755.01
#2006-09-07|1731.53
#2006-09-08|1734.50
#2006-09-11|1711.83
#2006-09-12|1735.91
#2006-09-13|1752.86
#2006-09-14|1781.01
#2006-09-15|1775.07
#2006-09-18|1784.35
#2006-09-19|1767.40
#2006-09-20|1770.73
#2006-09-21|1780.96
#2006-09-22|1754.18
#2006-09-25|1720.72
#2006-09-26|1726.11
#2006-09-27|1762.73
#2006-09-28|1764.75
#2006-09-29|1764.37
#2006-10-02|1774.89
#2006-10-03|1771.01
#2006-10-04|1735.96
#2006-10-05|1759.11
#2006-10-06|1749.29
#2006-10-09|1762.11
#2006-10-10|1763.82
#2006-10-11|1759.37
#2006-10-12|1780.46
#2006-10-13|1778.49
#2006-10-16|1804.41
#2006-10-17|1793.18
#2006-10-18|1859.64
#2006-10-19|1899.93
#2006-10-20|1900.29
#2006-10-23|1884.35
#2006-10-24|1885.28
#2006-10-25|1897.18
#2006-10-26|1908.43
#2006-10-27|1910.01
#2006-10-30|1912.26
#2006-10-31|1927.58
#2006-11-01|1916.75
#2006-11-02|1876.86
#2006-11-03|1868.99
#2006-11-06|1909.60
#2006-11-07|1921.97
#2006-11-08|1905.18
#2006-11-09|1920.49
#2006-11-10|1922.94
#2006-11-13|1906.04
#2006-11-14|1913.13
#2006-11-15|1931.34
#2006-11-16|1931.13
#2006-11-17|1909.92
#2006-11-20|1903.34
#2006-11-21|1919.82
#2006-11-22|1947.96
#2006-11-23| .
#2006-11-24|1939.72
#2006-11-27|1916.61
#2006-11-28|1907.09
#2006-11-29|1960.89
#2006-11-30|1939.02
#2006-12-01|1942.76
#2006-12-04|1953.98
#2006-12-05|1987.08
#2006-12-06|1988.43
#2006-12-07|2013.64
#2006-12-08|2000.80
#2006-12-11|1998.60
#2006-12-12|1991.46
#2006-12-13|1998.14
#2006-12-14|2005.64
#2006-12-15|2014.47
#2006-12-18|2022.66
#2006-12-19|2015.58
#2006-12-20|2013.65
#2006-12-21|2010.45
#2006-12-22|2007.75
#2006-12-25| .
#2006-12-26|2004.62
#2006-12-27|2024.91
#2006-12-28|2033.01
#2006-12-29|2026.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2025.43
#2007-01-04|1970.25
#2007-01-05|1936.13
#2007-01-08|1940.16
#2007-01-09|1942.47
#2007-01-10|1925.65
#2007-01-11|1954.70
#2007-01-12|1954.35
#2007-01-15| .
#2007-01-16|2027.67
#2007-01-17|2020.77
#2007-01-18|2011.63
#2007-01-19|2029.94
#2007-01-22|2021.22
#2007-01-23|2023.79
#2007-01-24|2048.28
#2007-01-25|2040.21
#2007-01-26|2012.38
#2007-01-29|2045.31
#2007-01-30|2059.83
#2007-01-31|2075.82
#2007-02-01|2098.63
#2007-02-02|2100.58
#2007-02-05|2078.42
#2007-02-06|2083.32
#2007-02-07|2118.49
#2007-02-08|2101.64
#2007-02-09|2095.69
#2007-02-12|2071.24
#2007-02-13|2077.87
#2007-02-14|2131.97
#2007-02-15|2142.87
#2007-02-16|2150.66
#2007-02-19| .
#2007-02-20|2168.94
#2007-02-21|2137.95
#2007-02-22|2149.44
#2007-02-23|2162.30
#2007-02-26|2191.71
#2007-02-27|2126.84
#2007-02-28|2092.98
#2007-03-01|2065.29
#2007-03-02|2084.87
#2007-03-05|2058.52
#2007-03-06|2071.86
#2007-03-07|2107.53
#2007-03-08|2131.19
#2007-03-09|2135.06
#2007-03-12|2143.46
#2007-03-13|2121.60
#2007-03-14|2056.23
#2007-03-15|2115.73
#2007-03-16|2098.75
#2007-03-19|2138.82
#2007-03-20|2134.37
#2007-03-21|2149.60
#2007-03-22|2184.66
#2007-03-23|2161.58
#2007-03-26|2160.67
#2007-03-27|2153.35
#2007-03-28|2143.01
#2007-03-29|2156.93
#2007-03-30|2176.91
#2007-04-02|2189.67
#2007-04-03|2207.77
#2007-04-04|2214.90
#2007-04-05|2211.81
#2007-04-06| .
#2007-04-09|2200.28
#2007-04-10|2214.57
#2007-04-11|2219.68
#2007-04-12|2209.83
#2007-04-13|2203.06
#2007-04-16|2218.84
#2007-04-17|2226.76
#2007-04-18|2208.54
#2007-04-19|2209.82
#2007-04-20|2206.16
#2007-04-23|2179.29
#2007-04-24|2183.00
#2007-04-25|2216.54
#2007-04-26|2245.77
#2007-04-27|2247.35
#2007-04-30|2237.44
#2007-05-01|2229.08
#2007-05-02|2243.91
#2007-05-03|2263.12
#2007-05-04|2294.42
#2007-05-07|2317.71
#2007-05-08|2239.86
#2007-05-09|2241.43
#2007-05-10|2226.69
#2007-05-11|2238.78
#2007-05-14|2239.95
#2007-05-15|2262.56
#2007-05-16|2261.54
#2007-05-17|2247.88
#2007-05-18|2240.29
#2007-05-21|2285.46
#2007-05-22|2299.63
#2007-05-23|2315.88
#2007-05-24|2312.36
#2007-05-25|2315.99
#2007-05-28| .
#2007-05-29|2313.31
#2007-05-30|2292.47
#2007-05-31|2341.33
#2007-06-01|2349.59
#2007-06-04|2362.40
#2007-06-05|2340.29
#2007-06-06|2298.76
#2007-06-07|2262.58
#2007-06-08|2220.92
#2007-06-11|2257.43
#2007-06-12|2230.86
#2007-06-13|2233.85
#2007-06-14|2281.71
#2007-06-15|2333.22
#2007-06-18|2334.96
#2007-06-19|2320.92
#2007-06-20|2333.33
#2007-06-21|2317.06
#2007-06-22|2322.25
#2007-06-25|2288.05
#2007-06-26|2296.30
#2007-06-27|2261.65
#2007-06-28|2287.54
#2007-06-29|2289.01
#2007-07-02|2321.29
#2007-07-03|2305.98
#2007-07-04| .
#2007-07-05|2326.43
#2007-07-06|2359.94
#2007-07-09|2368.94
#2007-07-10|2341.53
#2007-07-11|2346.52
#2007-07-12|2352.94
#2007-07-13|2387.97
#2007-07-16|2368.91
#2007-07-17|2327.98
#2007-07-18|2315.64
#2007-07-19|2327.39
#2007-07-20|2328.58
#2007-07-23|2324.80
#2007-07-24|2289.16
#2007-07-25|2233.03
#2007-07-26|2175.80
#2007-07-27|2121.01
#2007-07-30|2114.66
#2007-07-31|2145.14
#2007-08-01|2066.06
#2007-08-02|2084.14
#2007-08-03|2056.25
#2007-08-06|2024.21
#2007-08-07|2035.77
#2007-08-08|2050.92
#2007-08-09|2009.75
#2007-08-10|1911.11
#2007-08-13|1971.97
#2007-08-14|1979.31
#2007-08-15|1963.66
#2007-08-16|1873.15
#2007-08-17|1927.07
#2007-08-20|1947.86
#2007-08-21|1961.37
#2007-08-22|2024.43
#2007-08-23|2052.20
#2007-08-24|2086.61
#2007-08-27|2085.24
#2007-08-28|2032.40
#2007-08-29|2060.96
#2007-08-30|2080.89
#2007-08-31|2098.87
#2007-09-03| .
#2007-09-04|2087.01
#2007-09-05|2076.62
#2007-09-06|2107.35
#2007-09-07|2086.38
#2007-09-10|2057.76
#2007-09-11|2083.80
#2007-09-12|2087.35
#2007-09-13|2104.66
#2007-09-14|2086.13
#2007-09-17|2059.16
#2007-09-18|2065.18
#2007-09-19|2161.45
#2007-09-20|2174.93
#2007-09-21|2251.45
#2007-09-24|2256.05
#2007-09-25|2198.92
#2007-09-26|2243.11
#2007-09-27|2265.21
#2007-09-28|2274.72
#2007-10-01|2278.06
#2007-10-02|2257.89
#2007-10-03|2242.90
#2007-10-04|2130.88
#2007-10-05|2131.62
#2007-10-08|2115.43
#2007-10-09|2133.88
#2007-10-10|2120.54
#2007-10-11|2163.87
#2007-10-12|2129.92
#2007-10-15|2023.59
#2007-10-16|2014.36
#2007-10-17|2039.61
#2007-10-18|2061.01
#2007-10-19|2031.99
#2007-10-22|1963.70
#2007-10-23|2022.00
#2007-10-24|2027.86
#2007-10-25|2072.75
#2007-10-26|2090.82
#2007-10-29|2125.03
#2007-10-30|2110.94
#2007-10-31|2173.29
#2007-11-01|2136.70
#2007-11-02|2108.05
#2007-11-05|2083.28
#2007-11-06|2119.79
#2007-11-07|2106.79
#2007-11-08|2105.12
#2007-11-09|2045.40
#2007-11-12|1995.99
#2007-11-13|2000.28
#2007-11-14|2012.04
#2007-11-15|1971.16
#2007-11-16|1950.43
#2007-11-19|1870.48
#2007-11-20|1900.86
#2007-11-21|1834.76
#2007-11-22| .
#2007-11-23|1841.91
#2007-11-26|1871.72
#2007-11-27|1856.29
#2007-11-28|1879.64
#2007-11-29|1925.49
#2007-11-30|1959.75
#2007-12-03|1934.35
#2007-12-04|1876.78
#2007-12-05|1913.95
#2007-12-06|1909.84
#2007-12-07|1971.58
#2007-12-10|1975.99
#2007-12-11|1959.99
#2007-12-12|1958.39
#2007-12-13|1874.60
#2007-12-14|1848.29
#2007-12-17|1793.13
#2007-12-18|1799.02
#2007-12-19|1784.99
#2007-12-20|1760.92
#2007-12-21|1797.98
#2007-12-24|1800.81
#2007-12-25| .
#2007-12-26|1813.01
#2007-12-27|1829.38
#2007-12-28|1852.38
#2007-12-31|1842.18
#2008-01-01| .
#2008-01-02|1840.72
#2008-01-03|1832.85
#2008-01-04|1804.43
#2008-01-07|1749.24
#2008-01-08|1790.45
#2008-01-09|1753.57
#2008-01-10|1731.12
#2008-01-11|1743.75
#2008-01-14|1765.23
#2008-01-15|1703.16
#2008-01-16|1668.85
#2008-01-17|1680.55
#2008-01-18|1617.50
#2008-01-21| .
#2008-01-22|1545.40
#2008-01-23|1496.05
#2008-01-24|1614.63
#2008-01-25|1634.84
#2008-01-28|1625.51
#2008-01-29|1674.66
#2008-01-30|1676.28
#2008-01-31|1687.65
#2008-02-01|1749.92
#2008-02-04|1762.93
#2008-02-05|1637.90
#2008-02-06|1644.91
#2008-02-07|1590.51
#2008-02-08|1570.02
#2008-02-11|1565.99
#2008-02-12|1630.85
#2008-02-13|1609.46
#2008-02-14|1628.53
#2008-02-15|1606.81
#2008-02-18| .
#2008-02-19|1664.14
#2008-02-20|1625.70
#2008-02-21|1667.35
#2008-02-22|1640.44
#2008-02-25|1675.33
#2008-02-26|1719.49
#2008-02-27|1750.18
#2008-02-28|1726.27
#2008-02-29|1700.27
#2008-03-03|1673.96
#2008-03-04|1666.83
#2008-03-05|1705.21
#2008-03-06|1703.83
#2008-03-07|1720.08
#2008-03-10|1665.87
#2008-03-11|1686.59
#2008-03-12|1717.70
#2008-03-13|1696.22
#2008-03-14|1702.07
#2008-03-17|1623.23
#2008-03-18|1668.17
#2008-03-19|1659.32
#2008-03-20|1616.63
#2008-03-21| .
#2008-03-24|1614.49
#2008-03-25|1729.10
#2008-03-26|1802.46
#2008-03-27|1817.52
#2008-03-28|1828.65
#2008-03-31|1829.84
#2008-04-01|1909.57
#2008-04-02|1917.44
#2008-04-03|1882.32
#2008-04-04|1883.93
#2008-04-07|1920.76
#2008-04-08|1883.31
#2008-04-09|1886.81
#2008-04-10|1866.10
#2008-04-11|1865.49
#2008-04-14|1840.64
#2008-04-15|1845.90
#2008-04-16|1919.96
#2008-04-17|1922.10
#2008-04-18|1937.01
#2008-04-21|1952.46
#2008-04-22|1949.12
#2008-04-23|1902.99
#2008-04-24|1904.65
#2008-04-25|1946.14
#2008-04-28|1956.57
#2008-04-29|1939.05
#2008-04-30|1932.72
#2008-05-01|1916.99
#2008-05-02|1981.05
#2008-05-05|1994.53
#2008-05-06|1993.34
#2008-05-07|2012.86
#2008-05-08|2017.53
#2008-05-09|1967.47
#2008-05-12|1999.83
#2008-05-13|2007.11
#2008-05-14|2040.14
#2008-05-15|2033.61
#2008-05-16|2071.52
#2008-05-19|2096.15
#2008-05-20|2031.11
#2008-05-21|2039.54
#2008-05-22|2039.60
#2008-05-23|1982.25
#2008-05-26| .
#2008-05-27|1913.36
#2008-05-28|1928.94
#2008-05-29|1925.24
#2008-05-30|1918.79
#2008-06-02|1917.00
#2008-06-03|1946.83
#2008-06-04|1915.11
#2008-06-05|1924.42
#2008-06-06|1916.68
#2008-06-09|1873.13
#2008-06-10|1801.53
#2008-06-11|1752.52
#2008-06-12|1733.66
#2008-06-13|1738.58
#2008-06-16|1750.82
#2008-06-17|1741.54
#2008-06-18|1671.04
#2008-06-19|1646.25
#2008-06-20|1660.71
#2008-06-23|1565.26
#2008-06-24|1563.50
#2008-06-25|1575.78
#2008-06-26|1598.55
#2008-06-27|1599.01
#2008-06-30|1583.68
#2008-07-01|1522.87
#2008-07-02|1511.96
#2008-07-03|1472.24
#2008-07-04| .
#2008-07-07|1476.81
#2008-07-08|1427.00
#2008-07-09|1500.67
#2008-07-10|1504.68
#2008-07-11|1464.58
#2008-07-14|1467.96
#2008-07-15|1437.67
#2008-07-16|1445.43
#2008-07-17|1508.10
#2008-07-18|1515.65
#2008-07-21|1559.63
#2008-07-22|1545.96
#2008-07-23|1542.20
#2008-07-24|1385.39
#2008-07-25|1409.08
#2008-07-28|1408.29
#2008-07-29|1372.45
#2008-07-30|1392.49
#2008-07-31|1397.93
#2008-08-01|1381.02
#2008-08-04|1379.12
#2008-08-05|1436.04
#2008-08-06|1476.40
#2008-08-07|1473.69
#2008-08-08|1523.48
#2008-08-11|1541.67
#2008-08-12|1500.07
#2008-08-13|1458.53
#2008-08-14|1489.88
#2008-08-15|1499.87
#2008-08-18|1486.78
#2008-08-19|1436.43
#2008-08-20|1442.46
#2008-08-21|1460.33
#2008-08-22|1468.34
#2008-08-25|1462.53
#2008-08-26|1442.05
#2008-08-27|1450.45
#2008-08-28|1475.95
#2008-08-29|1468.46
#2008-09-01| .
#2008-09-02|1480.03
#2008-09-03|1473.81
#2008-09-04|1417.21
#2008-09-05|1353.78
#2008-09-08|1416.38
#2008-09-09|1389.45
#2008-09-10|1434.39
#2008-09-11|1434.22
#2008-09-12|1464.65
#2008-09-15|1433.01
#2008-09-16|1388.73
#2008-09-17|1347.23
#2008-09-18|1352.33
#2008-09-19|1470.74
#2008-09-22|1436.63
#2008-09-23|1347.77
#2008-09-24|1335.60
#2008-09-25|1350.87
#2008-09-26|1301.26
#2008-09-29|1237.47
#2008-09-30|1219.90
#2008-10-01|1206.55
#2008-10-02|1193.23
#2008-10-03|1246.11
#2008-10-06|1121.58
#2008-10-07|1123.72
#2008-10-08|1031.90
#2008-10-09|1022.77
#2008-10-10| 944.38
#2008-10-13|1069.60
#2008-10-14|1098.02
#2008-10-15|1009.60
#2008-10-16| 938.34
#2008-10-17| 986.45
#2008-10-20|1002.26
#2008-10-21|1002.50
#2008-10-22| 939.27
#2008-10-23| 960.79
#2008-10-24| 926.19
#2008-10-27| 929.09
#2008-10-28| 961.43
#2008-10-29|1001.09
#2008-10-30|1023.11
#2008-10-31|1067.32
#2008-11-03|1083.34
#2008-11-04|1172.54
#2008-11-05|1197.15
#2008-11-06|1079.76
#2008-11-07|1092.02
#2008-11-10|1132.59
#2008-11-11|1078.19
#2008-11-12|1073.63
#2008-11-13|1039.00
#2008-11-14|1038.76
#2008-11-17|1013.64
#2008-11-18| 982.87
#2008-11-19| 907.69
#2008-11-20| 869.11
#2008-11-21| 837.21
#2008-11-24| 955.72
#2008-11-25| 969.86
#2008-11-26| 979.21
#2008-11-27| .
#2008-11-28|1015.14
#2008-12-01| 922.42
#2008-12-02| 953.53
#2008-12-03| 954.29
#2008-12-04| 956.05
#2008-12-05| 902.67
#2008-12-08| 965.72
#2008-12-09| 993.03
#2008-12-10| 993.78
#2008-12-11| 949.64
#2008-12-12| 925.36
#2008-12-15| 940.94
#2008-12-16| 942.34
#2008-12-17| 946.97
#2008-12-18| 976.72
#2008-12-19| 924.21
#2008-12-22| 911.63
#2008-12-23| 930.81
#2008-12-24| 933.52
#2008-12-25| .
#2008-12-26| 937.94
#2008-12-29| 952.71
#2008-12-30| 967.00
#2008-12-31| 950.66
#2009-01-01| .
#2009-01-02|1003.39
#2009-01-05|1013.24
#2009-01-06| 996.86
#2009-01-07|1003.39
#2009-01-08| 945.29
#2009-01-09| 930.24
#2009-01-12| 923.87
#2009-01-13| 861.10
#2009-01-14| 822.67
#2009-01-15| 803.22
#2009-01-16| 834.55
#2009-01-19| .
#2009-01-20| 771.36
#2009-01-21| 764.86
#2009-01-22| 778.22
#2009-01-23| 746.12
#2009-01-26| 801.44
#2009-01-27| 795.68
#2009-01-28| 836.68
#2009-01-29| 803.77
#2009-01-30| 785.59
#2009-02-02| 759.87
#2009-02-03| 785.89
#2009-02-04| 832.28
#2009-02-05| 802.33
#2009-02-06| 856.22
#2009-02-09| 855.65
#2009-02-10| 816.79
#2009-02-11| 800.89
#2009-02-12| 779.92
#2009-02-13| 794.75
#2009-02-16| .
#2009-02-17| 747.34
#2009-02-18| 725.07
#2009-02-19| 722.48
#2009-02-20| 688.28
#2009-02-23| 674.29
#2009-02-24| 660.88
#2009-02-25| 640.93
#2009-02-26| 646.87
#2009-02-27| 626.47
#2009-03-02| 598.53
#2009-03-03| 566.65
#2009-03-04| 604.08
#2009-03-05| 581.76
#2009-03-06| 571.28
#2009-03-09| 564.18
#2009-03-10| 603.64
#2009-03-11| 620.17
#2009-03-12| 636.19
#2009-03-13| 628.70
#2009-03-16| 644.84
#2009-03-17| 631.19
#2009-03-18| 622.63
#2009-03-19| 657.23
#2009-03-20| 637.25
#2009-03-23| 650.95
#2009-03-24| 639.15
#2009-03-25| 652.16
#2009-03-26| 649.66
#2009-03-27| 622.98
#2009-03-30| 591.87
#2009-03-31| 594.79
#2009-04-01| 598.02
#2009-04-02| 654.38
#2009-04-03| 679.99
#2009-04-06| 690.61
#2009-04-07| 684.86
#2009-04-08| 678.77
#2009-04-09| 713.58
#2009-04-10| .
#2009-04-13| 719.66
#2009-04-14| 747.82
#2009-04-15| 735.75
#2009-04-16| 764.51
#2009-04-17| 758.74
#2009-04-20| 706.78
#2009-04-21| 705.58
#2009-04-22| 768.11
#2009-04-23| 780.97
#2009-04-24| 852.94
#2009-04-27| 850.47
#2009-04-28| 826.57
#2009-04-29| 871.01
#2009-04-30| 864.49
#2009-05-01| 863.88
#2009-05-04| 952.02
#2009-05-05| 941.85
#2009-05-06| 978.35
#2009-05-07| 969.92
#2009-05-08|1023.26
#2009-05-11| 995.57
#2009-05-12| 955.91
#2009-05-13| 896.53
#2009-05-14| 899.36
#2009-05-15| 923.42
#2009-05-18| 920.96
#2009-05-19| 954.71
#2009-05-20| 999.92
#2009-05-21| 997.42
#2009-05-22| 963.83
#2009-05-25| .
#2009-05-26| 955.29
#2009-05-27| 954.99
#2009-05-28| 959.18
#2009-05-29| 980.29
#2009-06-01|1027.26
#2009-06-02|1040.38
#2009-06-03|1004.57
#2009-06-04| 983.76
#2009-06-05| 969.70
#2009-06-08| 941.26
#2009-06-09| 958.00
#2009-06-10| 980.84
#2009-06-11|1001.45
#2009-06-12| 981.43
#2009-06-15| 932.32
#2009-06-16| 929.43
#2009-06-17| 874.98
#2009-06-18| 860.52
#2009-06-19| 859.84
#2009-06-22| 837.81
#2009-06-23| 845.35
#2009-06-24| 889.70
#2009-06-25| 877.33
#2009-06-26| 902.00
#2009-06-29| 911.48
#2009-06-30| 889.01
#2009-07-01| 932.36
#2009-07-02| 897.76
#2009-07-03| .
#2009-07-06| 852.66
#2009-07-07| 860.09
#2009-07-08| 832.44
#2009-07-09| 834.14
#2009-07-10| 824.58
#2009-07-13| 852.22
#2009-07-14| 870.86
#2009-07-15| 927.89
#2009-07-16| 930.77
#2009-07-17| 920.27
#2009-07-20| 948.16
#2009-07-21| 978.16
#2009-07-22| 991.88
#2009-07-23|1011.22
#2009-07-24|1017.88
#2009-07-27|1031.72
#2009-07-28|1011.94
#2009-07-29|1004.48
#2009-07-30|1061.35
#2009-07-31|1054.82
#2009-08-03|1122.62
#2009-08-04|1106.08
#2009-08-05|1126.47
#2009-08-06|1115.80
#2009-08-07|1118.23
#2009-08-10|1087.85
#2009-08-11|1065.46
#2009-08-12|1083.06
#2009-08-13|1110.27
#2009-08-14|1135.15
#2009-08-17|1091.95
#2009-08-18|1099.42
#2009-08-19|1112.11
#2009-08-20|1138.86
#2009-08-21|1171.79
#2009-08-24|1197.17
#2009-08-25|1193.77
#2009-08-26|1168.18
#2009-08-27|1175.11
#2009-08-28|1200.40
#2009-08-31|1173.20
#2009-09-01|1157.78
#2009-09-02|1111.64
#2009-09-03|1117.74
#2009-09-04|1147.20
#2009-09-07| .
#2009-09-08|1240.83
#2009-09-09|1250.35
#2009-09-10|1240.60
#2009-09-11|1250.30
#2009-09-14|1234.45
#2009-09-15|1232.45
#2009-09-16|1257.34
#2009-09-17|1259.82
#2009-09-18|1258.29
#2009-09-21|1225.83
#2009-09-22|1240.54
#2009-09-23|1227.71
#2009-09-24|1191.92
#2009-09-25|1162.41
#2009-09-28|1206.04
#2009-09-29|1165.60
#2009-09-30|1160.15
#2009-10-01|1112.72
#2009-10-02|1099.50
#2009-10-05|1104.99
#2009-10-06|1157.64
#2009-10-07|1139.84
#2009-10-08|1169.81
#2009-10-09|1169.15
#2009-10-12|1180.75
#2009-10-13|1178.49
#2009-10-14|1210.35
#2009-10-15|1217.66
#2009-10-16|1217.36
#2009-10-19|1239.55
#2009-10-20|1232.39
#2009-10-21|1234.79
#2009-10-22|1214.20
#2009-10-23|1224.43
#2009-10-26|1190.54
#2009-10-27|1148.69
#2009-10-28|1104.59
#2009-10-29|1172.21
#2009-10-30|1152.66
#2009-11-02|1155.15
#2009-11-03|1123.37
#2009-11-04|1160.80
#2009-11-05|1173.16
#2009-11-06|1165.85
#2009-11-09|1201.64
#2009-11-10|1196.71
#2009-11-11|1219.66
#2009-11-12|1206.19
#2009-11-13|1213.72
#2009-11-16|1263.07
#2009-11-17|1232.94
#2009-11-18|1265.73
#2009-11-19|1225.40
#2009-11-20|1227.04
#2009-11-23|1271.50
#2009-11-24|1248.95
#2009-11-25|1249.15
#2009-11-26| .
#2009-11-27|1223.32
#2009-11-30|1201.83
#2009-12-01|1248.93
#2009-12-02|1253.77
#2009-12-03|1236.87
#2009-12-04|1218.40
#2009-12-07|1212.80
#2009-12-08|1183.45
#2009-12-09|1171.64
#2009-12-10|1179.94
#2009-12-11|1187.42
#2009-12-14|1179.93
#2009-12-15|1162.43
#2009-12-16|1161.73
#2009-12-17|1139.29
#2009-12-18|1117.55
#2009-12-21|1129.71
#2009-12-22|1137.64
#2009-12-23|1143.35
#2009-12-24|1145.30
#2009-12-25| .
#2009-12-28|1159.65
#2009-12-29|1173.80
#2009-12-30|1168.70
#2009-12-31|1172.50
#2010-01-01| .
#2010-01-04|1213.42
#2010-01-05|1226.48
#2010-01-06|1224.01
#2010-01-07|1238.50
#2010-01-08|1251.56
#2010-01-11|1251.71
#2010-01-12|1215.45
#2010-01-13|1220.63
#2010-01-14|1197.88
#2010-01-15|1163.25
#2010-01-18| .
#2010-01-19|1164.42
#2010-01-20|1134.00
#2010-01-21|1128.95
#2010-01-22|1123.41
#2010-01-25|1129.84
#2010-01-26|1111.25
#2010-01-27|1108.16
#2010-01-28|1089.69
#2010-01-29|1095.50
#2010-02-01|1115.93
#2010-02-02|1120.56
#2010-02-03|1096.98
#2010-02-04|1057.69
#2010-02-05|1030.71
#2010-02-08|1025.74
#2010-02-09|1048.31
#2010-02-10|1038.25
#2010-02-11|1040.55
#2010-02-12|1020.56
#2010-02-15| .
#2010-02-16|1062.84
#2010-02-17|1078.04
#2010-02-18|1075.73
#2010-02-19|1060.54
#2010-02-22|1075.08
#2010-02-23|1069.02
#2010-02-24|1084.27
#2010-02-25|1060.79
#2010-02-26|1083.25
#2010-03-01|1094.15
#2010-03-02|1116.76
#2010-03-03|1142.26
#2010-03-04|1133.98
#2010-03-05|1146.61
#2010-03-08|1161.11
#2010-03-09|1158.60
#2010-03-10|1183.93
#2010-03-11|1171.98
#2010-03-12|1218.30
#2010-03-15|1193.18
#2010-03-16|1205.43
#2010-03-17|1229.55
#2010-03-18|1217.68
#2010-03-19|1203.64
#2010-03-22|1221.06
#2010-03-23|1231.85
#2010-03-24|1224.27
#2010-03-25|1261.61
#2010-03-26|1304.34
#2010-03-29|1315.90
#2010-03-30|1297.05
#2010-03-31|1321.16
#2010-04-01|1349.83
#2010-04-02| .
#2010-04-05|1346.74
#2010-04-06|1351.28
#2010-04-07|1341.18
#2010-04-08|1337.12
#2010-04-09|1361.03
#2010-04-12|1382.54
#2010-04-13|1375.41
#2010-04-14|1411.13
#2010-04-15|1417.02
#2010-04-16|1389.95
#2010-04-19|1371.05
#2010-04-20|1413.09
#2010-04-21|1411.80
#2010-04-22|1402.67
#2010-04-23|1438.66
#2010-04-26|1456.71
#2010-04-27|1406.26
#2010-04-28|1379.47
#2010-04-29|1407.98
#2010-04-30|1416.83
#2010-05-03|1408.82
#2010-05-04|1315.63
#2010-05-05|1260.32
#2010-05-06|1220.04
#2010-05-07|1152.70
#2010-05-10|1276.36
#2010-05-11|1247.62
#2010-05-12|1293.39
#2010-05-13|1281.71
#2010-05-14|1236.49
#2010-05-17|1247.11
#2010-05-18|1290.51
#2010-05-19|1220.59
#2010-05-20|1202.37
#2010-05-21|1223.43
#2010-05-24|1202.11
#2010-05-25|1144.96
#2010-05-26|1176.86
#2010-05-27|1214.05
#2010-05-28|1214.84
#2010-05-31| .
#2010-06-01|1209.16
#2010-06-02|1204.45
#2010-06-03|1219.85
#2010-06-04|1186.95
#2010-06-07|1168.56
#2010-06-08|1155.83
#2010-06-09|1192.84
#2010-06-10|1237.92
#2010-06-11|1259.54
#2010-06-14|1323.96
#2010-06-15|1334.59
#2010-06-16|1322.23
#2010-06-17|1314.91
#2010-06-18|1319.66
#2010-06-21|1345.86
#2010-06-22|1336.49
#2010-06-23|1302.92
#2010-06-24|1270.96
#2010-06-25|1268.48
#2010-06-28|1266.11
#2010-06-29|1208.57
#2010-06-30|1215.26
#2010-07-01|1195.24
#2010-07-02|1208.96
#2010-07-05| .
#2010-07-06|1238.77
#2010-07-07|1235.43
#2010-07-08|1268.48
#2010-07-09|1288.84
#2010-07-12|1271.43
#2010-07-13|1313.06
#2010-07-14|1313.75
#2010-07-15|1300.44
#2010-07-16|1288.14
#2010-07-19|1293.83
#2010-07-20|1290.03
#2010-07-21|1307.46
#2010-07-22|1313.70
#2010-07-23|1317.02
#2010-07-26|1341.97
#2010-07-27|1372.29
#2010-07-28|1370.74
#2010-07-29|1375.55
#2010-07-30|1362.28
#2010-08-02|1417.43
#2010-08-03|1435.34
#2010-08-04|1424.72
#2010-08-05|1429.91
#2010-08-06|1452.06
#2010-08-09|1463.44
#2010-08-10|1418.70
#2010-08-11|1347.76
#2010-08-12|1347.13
#2010-08-13|1352.45
#2010-08-16|1345.99
#2010-08-17|1385.57
#2010-08-18|1382.62
#2010-08-19|1364.15
#2010-08-20|1314.69
#2010-08-23|1312.46
#2010-08-24|1283.13
#2010-08-25|1266.37
#2010-08-26|1292.36
#2010-08-27|1292.05
#2010-08-30|1295.40
#2010-08-31|1294.83
#2010-09-01|1361.45
#2010-09-02|1402.20
#2010-09-03|1408.70
#2010-09-06| .
#2010-09-07|1381.73
#2010-09-08|1402.48
#2010-09-09|1419.65
#2010-09-10|1428.24
#2010-09-13|1471.47
#2010-09-14|1472.93
#2010-09-15|1480.83
#2010-09-16|1490.44
#2010-09-17|1497.54
#2010-09-20|1512.24
#2010-09-21|1524.95
#2010-09-22|1517.41
#2010-09-23|1475.92
#2010-09-24|1532.94
#2010-09-27|1516.95
#2010-09-28|1576.21
#2010-09-29|1583.90
#2010-09-30|1601.98
#2010-10-01|1626.72
#2010-10-04|1595.28
#2010-10-05|1645.37
#2010-10-06|1661.22
#2010-10-07|1672.68
#2010-10-08|1674.82
#2010-10-11|1684.83
#2010-10-12|1662.76
#2010-10-13|1714.66
#2010-10-14|1698.94
#2010-10-15|1664.50
#2010-10-18|1634.66
#2010-10-19|1598.06
#2010-10-20|1642.99
#2010-10-21|1655.60
#2010-10-22|1633.02
#2010-10-25|1677.91
#2010-10-26|1651.23
#2010-10-27|1637.01
#2010-10-28|1594.20
#2010-10-29|1569.54
#2010-11-01|1575.54
#2010-11-02|1594.14
#2010-11-03|1599.30
#2010-11-04|1663.44
#2010-11-05|1629.88
#2010-11-08|1589.49
#2010-11-09|1643.10
#2010-11-10|1595.04
#2010-11-11|1583.72
#2010-11-12|1558.08
#2010-11-15|1561.58
#2010-11-16|1502.90
#2010-11-17|1510.02
#2010-11-18|1548.52
#2010-11-19|1544.94
#2010-11-22|1504.18
#2010-11-23|1458.64
#2010-11-24|1467.22
#2010-11-25| .
#2010-11-26|1465.39
#2010-11-29|1419.48
#2010-11-30|1405.02
#2010-12-01|1461.75
#2010-12-02|1508.35
#2010-12-03|1539.88
#2010-12-06|1528.83
#2010-12-07|1547.15
#2010-12-08|1520.92
#2010-12-09|1510.31
#2010-12-10|1513.90
#2010-12-13|1548.20
#2010-12-14|1538.93
#2010-12-15|1526.37
#2010-12-16|1513.68
#2010-12-17|1500.23
#2010-12-20|1512.53
#2010-12-21|1593.71
#2010-12-22|1618.27
#2010-12-23|1609.27
#2010-12-24| .
#2010-12-27|1627.55
#2010-12-28|1627.68
#2010-12-29|1648.90
#2010-12-30|1649.64
#2010-12-31|1666.22
#2011-01-03|1710.21
#2011-01-04|1681.54
#2011-01-05|1645.25
#2011-01-06|1631.61
#2011-01-07|1650.33
#2011-01-10|1603.63
#2011-01-11|1639.06
#2011-01-12|1715.88
#2011-01-13|1750.40
#2011-01-14|1753.12
#2011-01-17| .
#2011-01-18|1787.40
#2011-01-19|1753.07
#2011-01-20|1730.82
#2011-01-21|1784.08
#2011-01-24|1823.21
#2011-01-25|1857.43
#2011-01-26|1859.56
#2011-01-27|1858.47
#2011-01-28|1851.36
#2011-01-31|1860.03
#2011-02-01|1896.56
#2011-02-02|1854.91
#2011-02-03|1816.24
#2011-02-04|1799.51
#2011-02-07|1813.47
#2011-02-08|1815.33
#2011-02-09|1820.18
#2011-02-10|1800.16
#2011-02-11|1808.25
#2011-02-14|1809.65
#2011-02-15|1803.08
#2011-02-16|1808.63
#2011-02-17|1787.47
#2011-02-18|1800.57
#2011-02-21| .
#2011-02-22|1813.50
#2011-02-23|1767.89
#2011-02-24|1765.13
#2011-02-25|1784.21
#2011-02-28|1780.31
#2011-03-01|1781.92
#2011-03-02|1773.64
#2011-03-03|1829.69
#2011-03-04|1805.26
#2011-03-07|1802.94
#2011-03-08|1791.00
#2011-03-09|1790.83
#2011-03-10|1750.87
#2011-03-11|1724.74
#2011-03-14|1713.74
#2011-03-15|1693.84
#2011-03-16|1664.46
#2011-03-17|1714.02
#2011-03-18|1728.44
#2011-03-21|1771.36
#2011-03-22|1785.13
#2011-03-23|1784.46
#2011-03-24|1817.82
#2011-03-25|1833.31
#2011-03-28|1825.78
#2011-03-29|1834.62
#2011-03-30|1856.10
#2011-03-31|1885.86
#2011-04-01|1927.89
#2011-04-04|1954.80
#2011-04-05|1957.02
#2011-04-06|1977.72
#2011-04-07|1938.25
#2011-04-08|1976.57
#2011-04-11|1974.70
#2011-04-12|1933.48
#2011-04-13|1953.57
#2011-04-14|1935.69
#2011-04-15|1936.05
#2011-04-18|1872.86
#2011-04-19|1907.35
#2011-04-20|1930.16
#2011-04-21|1958.58
#2011-04-22| .
#2011-04-25|1957.17
#2011-04-26|1981.10
#2011-04-27|1966.38
#2011-04-28|1927.25
#2011-04-29|1937.84
#2011-05-02|1942.94
#2011-05-03|1891.96
#2011-05-04|1857.15
#2011-05-05|1817.18
#2011-05-06|1857.77
#2011-05-09|1810.03
#2011-05-10|1843.27
#2011-05-11|1814.64
#2011-05-12|1792.39
#2011-05-13|1801.22
#2011-05-16|1788.53
#2011-05-17|1768.64
#2011-05-18|1775.67
#2011-05-19|1785.97
#2011-05-20|1770.36
#2011-05-23|1723.13
#2011-05-24|1734.73
#2011-05-25|1740.79
#2011-05-26|1723.21
#2011-05-27|1760.12
#2011-05-30| .
#2011-05-31|1785.84
#2011-06-01|1780.41
#2011-06-02|1782.20
#2011-06-03|1745.88
#2011-06-06|1720.38
#2011-06-07|1739.02
#2011-06-08|1697.15
#2011-06-09|1708.44
#2011-06-10|1642.82
#2011-06-13|1629.41
#2011-06-14|1655.52
#2011-06-15|1606.32
#2011-06-16|1571.40
#2011-06-17|1614.61
#2011-06-20|1565.62
#2011-06-21|1623.11
#2011-06-22|1661.01
#2011-06-23|1587.55
#2011-06-24|1589.40
#2011-06-27|1577.79
#2011-06-28|1587.53
#2011-06-29|1643.21
#2011-06-30|1695.51
#2011-07-01|1716.82
#2011-07-04| .
#2011-07-05|1703.07
#2011-07-06|1678.88
#2011-07-07|1709.37
#2011-07-08|1649.16
#2011-07-11|1566.21
#2011-07-12|1532.28
#2011-07-13|1595.92
#2011-07-14|1577.12
#2011-07-15|1547.69
#2011-07-18|1476.16
#2011-07-19|1498.45
#2011-07-20|1508.76
#2011-07-21|1493.79
#2011-07-22|1521.02
#2011-07-25|1507.29
#2011-07-26|1524.01
#2011-07-27|1485.93
#2011-07-28|1452.26
#2011-07-29|1459.02
#2011-08-01|1387.78
#2011-08-02|1323.16
#2011-08-03|1245.18
#2011-08-04|1143.55
#2011-08-05|1127.17
#2011-08-08|1097.66
#2011-08-09|1166.36
#2011-08-10|1142.73
#2011-08-11|1216.16
#2011-08-12|1250.83
#2011-08-15|1285.20
#2011-08-16|1250.35
#2011-08-17|1256.58
#2011-08-18|1148.84
#2011-08-19|1122.86
#2011-08-22|1125.04
#2011-08-23|1122.60
#2011-08-24|1138.32
#2011-08-25|1134.79
#2011-08-26|1125.48
#2011-08-29|1165.02
#2011-08-30|1167.67
#2011-08-31|1229.85
#2011-09-01|1210.97
#2011-09-02|1171.23
#2011-09-05| .
#2011-09-06|1079.17
#2011-09-07|1115.31
#2011-09-08|1131.03
#2011-09-09|1057.40
#2011-09-12|1012.00
#2011-09-13|1032.18
#2011-09-14|1053.62
#2011-09-15|1100.54
#2011-09-16|1124.13
#2011-09-19|1063.86
#2011-09-20|1085.25
#2011-09-21|1054.47
#2011-09-22| 990.50
#2011-09-23| 983.99
#2011-09-26| 981.45
#2011-09-27|1052.42
#2011-09-28|1030.96
#2011-09-29|1049.78
#2011-09-30|1006.54
#2011-10-03| 993.14
#2011-10-04| 945.40
#2011-10-05| 991.51
#2011-10-06|1035.36
#2011-10-07|1029.55
#2011-10-10|1072.83
#2011-10-11|1083.71
#2011-10-12|1130.02
#2011-10-13|1122.60
#2011-10-14|1090.47
#2011-10-17|1031.49
#2011-10-18|1021.39
#2011-10-19|1004.39
#2011-10-20| 989.08
#2011-10-21|1053.00
#2011-10-24|1101.09
#2011-10-25|1100.65
#2011-10-26|1079.16
#2011-10-27|1170.05
#2011-10-28|1172.33
#2011-10-31|1083.97
#2011-11-01|1015.61
#2011-11-02|1044.07
#2011-11-03|1091.06
#2011-11-04|1057.15
#2011-11-07|1053.10
#2011-11-08|1051.58
#2011-11-09|1004.47
#2011-11-10| 992.73
#2011-11-11|1042.93
#2011-11-14|1014.26
#2011-11-15| 989.37
#2011-11-16| 984.57
#2011-11-17| 961.16
#2011-11-18| 934.53
#2011-11-21| 888.13
#2011-11-22| 891.82
#2011-11-23| 874.47
#2011-11-24| .
#2011-11-25| 896.30
#2011-11-28| 964.09
#2011-11-29| 974.69
#2011-11-30|1039.97
#2011-12-01|1029.84
#2011-12-02|1031.88
#2011-12-05|1063.53
#2011-12-06|1056.78
#2011-12-07|1019.99
#2011-12-08| 959.13
#2011-12-09| 976.65
#2011-12-12| 937.50
#2011-12-13| 929.36
#2011-12-14| 887.50
#2011-12-15| 899.60
#2011-12-16| 899.04
#2011-12-19| 887.81
#2011-12-20| 944.34
#2011-12-21| 940.06
#2011-12-22| 951.50
#2011-12-23| 962.25
#2011-12-26| .
#2011-12-27| 961.52
#2011-12-28| 954.99
#2011-12-29| 958.21
#2011-12-30| 979.50
#2012-01-02| .
#2012-01-03|1059.12
#2012-01-04|1042.82
#2012-01-05|1008.91
#2012-01-06|1002.68
#2012-01-09| 996.05
#2012-01-10|1052.37
#2012-01-11|1052.89
#2012-01-12|1072.61
#2012-01-13|1040.66
#2012-01-16| .
#2012-01-17|1130.94
#2012-01-18|1158.93
#2012-01-19|1194.90
#2012-01-20|1199.31
#2012-01-23|1244.26
#2012-01-24|1214.12
#2012-01-25|1210.24
#2012-01-26|1236.28
#2012-01-27|1199.07
#2012-01-30|1168.20
#2012-01-31|1154.30
#2012-02-01|1214.64
#2012-02-02|1221.31
#2012-02-03|1219.73
#2012-02-06|1221.21
#2012-02-07|1213.70
#2012-02-08|1231.87
#2012-02-09|1230.70
#2012-02-10|1193.83
#2012-02-13|1205.86
#2012-02-14|1184.18
#2012-02-15|1188.97
#2012-02-16|1174.69
#2012-02-17|1222.00
#2012-02-20| .
#2012-02-21|1262.14
#2012-02-22|1243.14
#2012-02-23|1232.43
#2012-02-24|1258.91
#2012-02-27|1230.67
#2012-02-28|1234.03
#2012-02-29|1223.69
#2012-03-01|1221.91
#2012-03-02|1225.82
#2012-03-05|1206.64
#2012-03-06|1148.79
#2012-03-07|1167.17
#2012-03-08|1215.76
#2012-03-09|1208.21
#2012-03-12|1202.19
#2012-03-13|1228.64
#2012-03-14|1209.31
#2012-03-15|1220.81
#2012-03-16|1229.51
#2012-03-19|1236.68
#2012-03-20|1212.29
#2012-03-21|1193.99
#2012-03-22|1177.22
#2012-03-23|1180.87
#2012-03-26|1217.16
#2012-03-27|1205.06
#2012-03-28|1188.80
#2012-03-29|1177.67
#2012-03-30|1206.47
#2012-04-02|1204.20
#2012-04-03|1196.00
#2012-04-04|1131.65
#2012-04-05|1124.42
#2012-04-06| .
#2012-04-09|1125.07
#2012-04-10|1060.29
#2012-04-11|1090.09
#2012-04-12|1114.69
#2012-04-13|1085.66
#2012-04-16|1086.41
#2012-04-17|1148.00
#2012-04-18|1116.21
#2012-04-19|1106.16
#2012-04-20|1097.10
#2012-04-23|1059.96
#2012-04-24|1082.91
#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| 964.91
#2013-03-25| 957.94
#2013-03-26| 945.78
#2013-03-27| 936.31
#2013-03-28| 944.71
#2013-03-29| .
#2013-04-01| 945.15
#2013-04-02| 944.14
#2013-04-03| 937.12
#2013-04-04| 940.44
#2013-04-05| 943.33
#2013-04-08| 924.22
#2013-04-09| 939.71
#2013-04-10| 966.55
#2013-04-11| 968.40
#2013-04-12| 950.39
#2013-04-15| 921.94
#2013-04-16| 917.74
#2013-04-17| 909.30
#2013-04-18| 895.37
#2013-04-19| 902.27
#2013-04-22| 899.78
#2013-04-23| 940.79
#2013-04-24| 955.44
#2013-04-25| 966.51
#2013-04-26| 972.93
#2013-04-29| 977.07
#2013-04-30| 984.15
#2013-05-01| 984.82
#2013-05-02| 979.09
#2013-05-03| 998.51
#2013-05-06| 999.56
#2013-05-07|1020.04
#2013-05-08|1049.94
#2013-05-09|1043.69
#2013-05-10|1047.51
#2013-05-13|1046.41
#2013-05-14|1039.38
#2013-05-15|1036.84
#2013-05-16|1043.31
#2013-05-17|1032.43
#2013-05-20|1043.12
#2013-05-21|1048.49
#2013-05-22|1048.33
#2013-05-23|1023.50
#2013-05-24|1022.78
#2013-05-27|1028.35
#2013-05-28|1027.12
#2013-05-29|1029.29
#2013-05-30|1047.94
#2013-05-31|1019.72
#2013-06-03|1012.09
#2013-06-04| 998.97
#2013-06-05| 974.81
#2013-06-06| 970.35
#2013-06-07| 984.68
#2013-06-10| 985.41
#2013-06-11| 972.11
#2013-06-12| 971.06
#2013-06-13| 976.39
#2013-06-14| 997.86
#2013-06-17|1002.30
#2013-06-18|1000.13
#2013-06-19| 993.83
#2013-06-20| 940.86
#2013-06-21| 938.11
#2013-06-24| 900.88
#2013-06-25| 919.47
#2013-06-26| 928.27
#2013-06-27| 947.22
#2013-06-28| 936.14
#2013-07-01| 944.33
#2013-07-02| 938.51
#2013-07-03| 923.97
#2013-07-04| 941.77
#2013-07-05| 927.97
#2013-07-08| 939.61
#2013-07-09| 956.68
#2013-07-10| 954.88
#2013-07-11|1000.59
#2013-07-12| 992.64
#2013-07-15| 997.15
#2013-07-16|1001.50
#2013-07-17|1004.55
#2013-07-18|1011.95
#2013-07-19| 999.20
#2013-07-22|1002.95
#2013-07-23|1014.39
#2013-07-24|1014.09
#2013-07-25|1002.62
#2013-07-26|1007.14
#2013-07-29|1005.43
#2013-07-30|1016.37
#2013-07-31|1019.01
#2013-08-01|1024.54
#2013-08-02|1030.59
#2013-08-05|1027.69
#2013-08-06|1068.78
#2013-08-07|1071.67
#2013-08-08|1098.53
#2013-08-09|1120.31
#2013-08-12|1114.95
#2013-08-13|1123.65
#2013-08-14|1129.16
#2013-08-15|1117.70
#2013-08-16|1138.29
#2013-08-19|1135.59
#2013-08-20|1124.48
#2013-08-21|1114.11
#2013-08-22|1117.89
#2013-08-23|1128.90
#2013-08-26|1127.50
#2013-08-27|1103.82
#2013-08-28|1090.85
#2013-08-29|1089.83
#2013-08-30|1067.25
#2013-09-02|1086.79
#2013-09-03|1098.34
#2013-09-04|1126.76
#2013-09-05|1127.20
#2013-09-06|1143.42
#2013-09-09|1158.43
#2013-09-10|1214.46
#2013-09-11|1222.87
#2013-09-12|1227.07
#2013-09-13|1231.09
#2013-09-16|1241.87
#2013-09-17|1251.06
#2013-09-18|1254.66
#2013-09-19|1262.53
#2013-09-20|1245.43
#2013-09-23|1239.04
#2013-09-24|1223.20
#2013-09-25|1222.39
#2013-09-26|1225.29
#2013-09-27|1226.16
#2013-09-30|1186.39
#2013-10-01|1193.35
#2013-10-02|1203.85
#2013-10-03|1197.71
#2013-10-04|1186.43
#2013-10-07|1169.81
#2013-10-08|1174.56
#2013-10-09|1169.20
#2013-10-10|1211.84
#2013-10-11|1213.32
#2013-10-14|1216.86
#2013-10-15|1258.39
#2013-10-16|1270.15
#2013-10-17|1285.20
#2013-10-18|1280.61
#2013-10-21|1282.63
#2013-10-22|1268.10
#2013-10-23|1268.19
#2013-10-24|1313.61
#2013-10-25|1297.83
#2013-10-28|1301.99
#2013-10-29|1309.39
#2013-10-30|1331.88
#2013-10-31|1305.20
#2013-11-01|1316.32
#2013-11-04|1335.13
#2013-11-05|1348.49
#2013-11-06|1357.54
#2013-11-07|1372.90
#2013-11-08|1358.01
#2013-11-11|1379.88
#2013-11-12|1343.41
#2013-11-13|1326.87
#2013-11-14|1349.01
#2013-11-15|1353.96
#2013-11-18|1381.62
#2013-11-19|1362.82
#2013-11-20|1358.67
#2013-11-21|1366.88
#2013-11-22|1365.79
#2013-11-25|1375.46
#2013-11-26|1379.45
#2013-11-27|1395.08
#2013-11-28|1393.00
#2013-11-29|1360.06
#2013-12-02|1363.96
#2013-12-03|1318.53
#2013-12-04|1314.64
#2013-12-05|1318.98
#2013-12-06|1321.63
#2013-12-09|1333.06
#2013-12-10|1316.64
#2013-12-11|1317.06
#2013-12-12|1300.81
#2013-12-13|1301.50
#2013-12-16|1324.36
#2013-12-17|1319.78
#2013-12-18|1310.39
#2013-12-19|1340.32
#2013-12-20|1351.63
#2013-12-23|1355.53
#2013-12-24|1351.63
#2013-12-25|1351.63
#2013-12-26|1354.15
#2013-12-27|1396.55
#2013-12-30|1396.74
#2013-12-31|1393.21
#2014-01-01|1393.21
#2014-01-02|1374.74
#2014-01-03|1380.48
#2014-01-06|1383.42
#2014-01-07|1383.43
#2014-01-08|1403.05
#2014-01-09|1399.86
#2014-01-10|1421.23
#2014-01-13|1437.63
#2014-01-14|1436.79
#2014-01-15|1448.72
#2014-01-16|1449.60
#2014-01-17|1445.28
#2014-01-20|1439.30
#2014-01-21|1414.73
#2014-01-22|1436.53
#2014-01-23|1438.29
#2014-01-24|1401.98
#2014-01-27|1362.45
#2014-01-28|1370.82
#2014-01-29|1387.30
#2014-01-30|1332.86
#2014-01-31|1293.45
#2014-02-03|1281.86
#2014-02-04|1277.40
#2014-02-05|1339.97
#2014-02-06|1390.61
#2014-02-07|1410.62
#2014-02-10|1411.69
#2014-02-11|1445.36
#2014-02-12|1442.29
#2014-02-13|1453.83
#2014-02-14|1455.90
#2014-02-17|1465.14
#2014-02-18|1467.30
#2014-02-19|1477.86
#2014-02-20|1462.51
#2014-02-21|1476.72
#2014-02-24|1487.91
#2014-02-25|1507.73
#2014-02-26|1494.11
#2014-02-27|1492.81
#2014-02-28|1511.23
#2014-03-03|1467.40
#2014-03-04|1485.06
#2014-03-05|1516.78
#2014-03-06|1520.74
#2014-03-07|1487.89
#2014-03-10|1470.01
#2014-03-11|1477.33
#2014-03-12|1448.66
#2014-03-13|1412.35
#2014-03-14|1407.19
#2014-03-17|1436.77
#2014-03-18|1450.22
#2014-03-19|1443.25
#2014-03-20|1413.19
#2014-03-21|1418.12
#2014-03-24|1394.51
#2014-03-25|1427.02
#2014-03-26|1445.25
#2014-03-27|1432.37
#2014-03-28|1440.01
#2014-03-31|1457.11
#2014-04-01|1478.62
#2014-04-02|1473.24
#2014-04-03|1466.72
#2014-04-04|1477.09
#2014-04-07|1459.61
#2014-04-08|1463.55
#2014-04-09|1496.36
#2014-04-10|1481.77
#2014-04-11|1454.20
#2014-04-14|1424.65
#2014-04-15|1399.29
#2014-04-16|1430.58
#2014-04-17|1435.33
#2014-04-18|1433.22
#2014-04-21|1432.06
#2014-04-22|1450.76
#2014-04-23|1503.17
#2014-04-24|1498.31
#2014-04-25|1462.89
#2014-04-28|1457.22
#2014-04-29|1526.83
#2014-04-30|1536.88
#2014-05-01|1536.88
#2014-05-02|1554.37
#2014-05-05|1551.65
#2014-05-06|1561.94
#2014-05-07|1563.05
#2014-05-08|1587.95
#2014-05-09|1569.62
#2014-05-12|1588.62
#2014-05-13|1594.66
#2014-05-14|1580.08
#2014-05-15|1545.78
#2014-05-16|1527.57
#2014-05-19|1539.35
#2014-05-20|1553.44
#2014-05-21|1564.81
#2014-05-22|1580.25
#2014-05-23|1593.70
#2014-05-26|1607.33
#2014-05-27|1611.38
#2014-05-28|1603.18
#2014-05-29|1605.30
#2014-05-30|1580.21
#2014-06-02|1587.49
#2014-06-03|1572.44
#2014-06-04|1586.50
#2014-06-05|1605.27
#2014-06-06|1624.05
#2014-06-09|1625.74
#2014-06-10|1613.88
#2014-06-11|1586.05
#2014-06-12|1576.51
#2014-06-13|1563.70
#2014-06-16|1566.57
#2014-06-17|1566.22
#2014-06-18|1596.59
#2014-06-19|1618.64
#2014-06-20|1611.94
#2014-06-23|1604.19
#2014-06-24|1586.41
#2014-06-25|1569.27
#2014-06-26|1569.09
#2014-06-27|1563.86
#2014-06-30|1554.54
#2014-07-01|1565.67
#2014-07-02|1570.99
#2014-07-03|1591.32
#2014-07-04|1567.40
#2014-07-07|1557.52
#2014-07-08|1535.18
#2014-07-09|1541.93
#2014-07-10|1507.14
#2014-07-11|1500.69
#2014-07-14|1542.05
#2014-07-15|1530.33
#2014-07-16|1570.26
#2014-07-17|1543.19
#2014-07-18|1537.67
#2014-07-21|1555.37
#2014-07-22|1538.41
#2014-07-23|1540.40
#2014-07-24|1514.77
#2014-07-25|1513.12
#2014-07-28|1494.33
#2014-07-29|1485.95
#2014-07-30|1479.70
#2014-07-31|1443.94
#2014-08-01|1430.21
#2014-08-04|1444.99
#2014-08-05|1374.46
#2014-08-06|1340.08
#2014-08-07|1326.03
#2014-08-08|1314.09
#2014-08-11|1339.22
#2014-08-12|1329.81
#2014-08-13|1337.78
#2014-08-14|1324.20
#2014-08-15|1326.32
#2014-08-18|1347.32
#2014-08-19|1368.13
#2014-08-20|1360.31
#2014-08-21|1377.87
#2014-08-22|1352.58
#2014-08-25|1362.08
#2014-08-26|1371.87
#2014-08-27|1393.54
#2014-08-28|1363.55
#2014-08-29|1365.88
#2014-09-01|1354.66
#2014-09-02|1363.68
#2014-09-03|1376.75
#2014-09-04|1400.45
#2014-09-05|1406.11
#2014-09-08|1403.01
#2014-09-09|1379.67
#2014-09-10|1345.51
#2014-09-11|1349.37
#2014-09-12|1342.55
#2014-09-15|1332.88
#2014-09-16|1326.65
#2014-09-17|1356.93
#2014-09-18|1358.82
#2014-09-19|1348.15
#2014-09-22|1335.90
#2014-09-23|1314.73
#2014-09-24|1301.79
#2014-09-25|1300.65
#2014-09-26|1291.97
#2014-09-29|1273.70
#2014-09-30|1291.90
#2014-10-01|1265.96
#2014-10-02|1240.23
#2014-10-03|1243.65
#2014-10-06|1268.31
#2014-10-07|1240.40
#2014-10-08|1220.82
#2014-10-09|1215.25
#2014-10-10|1184.10
#2014-10-13|1196.98
#2014-10-14|1219.45
#2014-10-15|1176.08
#2014-10-16|1177.15
#2014-10-17|1235.52
#2014-10-20|1228.29
#2014-10-21|1256.99
#2014-10-22|1255.13
#2014-10-23|1255.95
#2014-10-24|1237.02
#2014-10-27|1226.84
#2014-10-28|1331.16
#2014-10-29|1305.35
#2014-10-30|1312.17
#2014-10-31|1326.78
#2014-11-03|1321.10
#2014-11-04|1320.36
#2014-11-05|1319.52
#2014-11-06|1320.52
#2014-11-07|1299.87
#2014-11-10|1295.59
#2014-11-11|1295.52
#2014-11-12|1275.30
#2014-11-13|1298.02
#2014-11-14|1305.42
#2014-11-17|1313.48
#2014-11-18|1340.28
#2014-11-19|1338.97
#2014-11-20|1344.37
#2014-11-21|1384.00
#2014-11-24|1395.10
#2014-11-25|1402.81
#2014-11-26|1416.11
#2014-11-27|1408.01
#2014-11-28|1400.85
#2014-12-01|1406.53
#2014-12-02|1397.67
#2014-12-03|1405.56
#2014-12-04|1419.77
#2014-12-05|1428.57
#2014-12-08|1409.43
#2014-12-09|1387.35
#2014-12-10|1391.79
#2014-12-11|1392.92
#2014-12-12|1369.07
#2014-12-15|1332.27
#2014-12-16|1385.81
#2014-12-17|1383.46
#2014-12-18|1418.28
#2014-12-19|1406.77
#2014-12-22|1422.57
#2014-12-23|1435.03
#2014-12-24|1436.56
#2014-12-25|1436.56
#2014-12-26|1434.32
#2014-12-29|1432.39
#2014-12-30|1410.53
#2014-12-31|1403.11
#2015-01-01|1403.11
#2015-01-02|1418.31
#2015-01-05|1370.01
#2015-01-06|1368.00
#2015-01-07|1353.32
#2015-01-08|1385.75
#2015-01-09|1386.48
#2015-01-12|1401.50
#2015-01-13|1406.13
#2015-01-14|1384.97
#2015-01-15|1376.02
#2015-01-16|1386.25
#2015-01-19|1415.96
#2015-01-20|1402.00
#2015-01-21|1434.01
#2015-01-22|1437.47
#2015-01-23|1450.07
#2015-01-26|1492.15
#2015-01-27|1464.93
#2015-01-28|1476.02
#2015-01-29|1469.70
#2015-01-30|1485.07
#2015-02-02|1469.22
#2015-02-03|1524.15
#2015-02-04|1497.16
#2015-02-05|1529.42
#2015-02-06|1523.85
#2015-02-09|1507.36
#2015-02-10|1522.80
#2015-02-11|1514.65
#2015-02-12|1552.39
#2015-02-13|1571.39
#2015-02-16|1562.94
#2015-02-17|1558.47
#2015-02-18|1573.19
#2015-02-19|1577.91
#2015-02-20|1590.23
#2015-02-23|1590.05
#2015-02-24|1614.85
#2015-02-25|1602.58
#2015-02-26|1579.99
#2015-02-27|1572.11
#2015-03-02|1575.89
#2015-03-03|1579.46
#2015-03-04|1554.49
#2015-03-05|1583.65
#2015-03-06|1593.66
#2015-03-09|1609.09
#2015-03-10|1581.00
#2015-03-11|1605.17
#2015-03-12|1597.98
#2015-03-13|1584.87
#2015-03-16|1638.57
#2015-03-17|1634.56
#2015-03-18|1639.61
#2015-03-19|1647.94
#2015-03-20|1688.20
#2015-03-23|1707.64
#2015-03-24|1705.17
#2015-03-25|1695.84
#2015-03-26|1663.05
#2015-03-27|1652.77
#2015-03-30|1683.61
#2015-03-31|1652.31
#2015-04-01|1663.50
#2015-04-02|1688.63
#2015-04-03|1705.00
#2015-04-06|1712.06
#2015-04-07|1709.57
#2015-04-08|1706.35
#2015-04-09|1712.05
#2015-04-10|1734.95
#2015-04-13|1721.45
#2015-04-14|1751.00
#2015-04-15|1753.17
#2015-04-16|1759.34
#2015-04-17|1752.27
#2015-04-20|1768.17
#2015-04-21|1780.60
#2015-04-22|1735.54
#2015-04-23|1727.38
#2015-04-24|1754.24
#2015-04-27|1768.54
#2015-04-28|1655.06
#2015-04-29|1606.94
#2015-04-30|1612.96
#2015-05-01|1615.41
#2015-05-04|1618.64
#2015-05-05|1574.47
#2015-05-06|1583.83
#2015-05-07|1587.22
#2015-05-08|1623.62
#2015-05-11|1588.04
#2015-05-12|1550.91
#2015-05-13|1603.67
#2015-05-14|1607.55
#2015-05-15|1642.46
#2015-05-18|1613.51
#2015-05-19|1635.49
#2015-05-20|1661.73
#2015-05-21|1667.46
#2015-05-22|1657.36
#2015-05-25|1631.60
#2015-05-26|1602.46
#2015-05-27|1622.12
#2015-05-28|1613.80
#2015-05-29|1591.92
#2015-06-01|1583.70
#2015-06-02|1610.59
#2015-06-03|1638.58
#2015-06-04|1603.66
#2015-06-05|1565.81
#2015-06-08|1541.81
#2015-06-09|1556.98
#2015-06-10|1589.74
#2015-06-11|1589.85
#2015-06-12|1564.46
#2015-06-15|1541.79
#2015-06-16|1567.93
#2015-06-17|1538.26
#2015-06-18|1577.93
#2015-06-19|1567.69
#2015-06-22|1635.89
#2015-06-23|1614.62
#2015-06-24|1611.58
#2015-06-25|1633.48
#2015-06-26|1635.19
#2015-06-29|1585.78
#2015-06-30|1563.88
#2015-07-01|1565.73
#2015-07-02|1537.66
#2015-07-03|1536.38
#2015-07-06|1495.71
#2015-07-07|1428.90
#2015-07-08|1479.45
#2015-07-09|1517.36
#2015-07-10|1583.16
#2015-07-13|1582.31
#2015-07-14|1589.80
#2015-07-15|1616.21
#2015-07-16|1628.47
#2015-07-17|1614.66
#2015-07-20|1632.30
#2015-07-21|1570.78
#2015-07-22|1536.22
#2015-07-23|1537.01
#2015-07-24|1516.44
#2015-07-27|1530.11
#2015-07-28|1554.42
#2015-07-29|1566.74
#2015-07-30|1548.30
#2015-07-31|1584.45
#2015-08-03|1582.70
#2015-08-04|1594.22
#2015-08-05|1599.33
#2015-08-06|1595.27
#2015-08-07|1590.31
#2015-08-10|1612.65
#2015-08-11|1574.94
#2015-08-12|1534.36
#2015-08-13|1548.59
#2015-08-14|1557.44
#2015-08-17|1548.37
#2015-08-18|1538.77
#2015-08-19|1505.90
#2015-08-20|1492.96
#2015-08-21|1467.69
#2015-08-24|1413.73
#2015-08-25|1423.08
#2015-08-26|1422.74
#2015-08-27|1457.05
#2015-08-28|1470.40
#2015-08-31|1439.97
#2015-09-01|1405.34
#2015-09-02|1402.44
#2015-09-03|1429.80
#2015-09-04|1390.44
#2015-09-07|1406.68
#2015-09-08|1437.74
#2015-09-09|1461.63
#2015-09-10|1451.18
#2015-09-11|1420.30
#2015-09-14|1388.99
#2015-09-15|1388.10
#2015-09-16|1375.57
#2015-09-17|1369.57
#2015-09-18|1344.16
#2015-09-21|1342.86
#2015-09-22|1272.92
#2015-09-23|1288.58
#2015-09-24|1266.56
#2015-09-25|1288.66
#2015-09-28|1251.80
#2015-09-29|1247.51
#2015-09-30|1252.36
#2015-10-01|1263.99
#2015-10-02|1288.62
#2015-10-05|1343.50
#2015-10-06|1371.37
#2015-10-07|1381.11
#2015-10-08|1391.54
#2015-10-09|1434.55
#2015-10-12|1483.96
#2015-10-13|1488.27
#2015-10-14|1501.43
#2015-10-15|1523.10
#2015-10-16|1518.09
#2015-10-19|1531.35
#2015-10-20|1558.76
#2015-10-21|1571.83
#2015-10-22|1579.74
#2015-10-23|1561.28
#2015-10-26|1581.77
#2015-10-27|1538.61
#2015-10-28|1527.82
#2015-10-29|1526.86
#2015-10-30|1548.11
#2015-11-02|1575.53
#2015-11-03|1595.04
#2015-11-04|1578.20
#2015-11-05|1565.58
#2015-11-06|1578.71
#2015-11-09|1575.87
#2015-11-10|1568.71
#2015-11-11|1608.71
#2015-11-12|1586.80
#2015-11-13|1570.40
#2015-11-16|1577.07
#2015-11-17|1598.67
#2015-11-18|1604.65
#2015-11-19|1600.83
#2015-11-20|1584.49
#2015-11-23|1585.49
#2015-11-24|1558.78
#2015-11-25|1553.75
#2015-11-26|1583.35
#2015-11-27|1584.16
#2015-11-30|1595.80
#2015-12-01|1593.43
#2015-12-02|1583.54
#2015-12-03|1567.76
#2015-12-04|1568.91
#2015-12-07|1572.93
#2015-12-08|1540.12
#2015-12-09|1527.76
#2015-12-10|1563.75
#2015-12-11|1517.69
#2015-12-14|1487.29
#2015-12-15|1532.78
#2015-12-16|1547.61
#2015-12-17|1562.23
#2015-12-18|1543.75
#2015-12-21|1531.18
#2015-12-22|1532.52
#2015-12-23|1551.53
#2015-12-24|1562.79
#2015-12-25|1562.79
#2015-12-28|1543.23
#2015-12-29|1554.89
#2015-12-30|1551.17
#2015-12-31|1543.99
#2016-01-01|1543.99
#2016-01-04|1485.38
#2016-01-05|1470.47
#2016-01-06|1474.45
#2016-01-07|1437.92
#2016-01-08|1448.32
#2016-01-11|1474.62
#2016-01-12|1488.98
#2016-01-13|1502.20
#2016-01-14|1384.75
#2016-01-15|1337.29
#2016-01-18|1325.62
#2016-01-19|1352.04
#2016-01-20|1307.84
#2016-01-21|1326.70
#2016-01-22|1356.50
#2016-01-25|1343.73
#2016-01-26|1361.26
#2016-01-27|1367.47
#2016-01-28|1360.39
#2016-01-29|1353.03
#2016-02-01|1368.34
#2016-02-02|1419.70
#2016-02-03|1405.09
#2016-02-04|1360.80
#2016-02-05|1359.30
#2016-02-08|1299.23
#2016-02-09|1298.96
#2016-02-10|1315.91
#2016-02-11|1281.64
#2016-02-12|1306.36
#2016-02-15|1356.50
#2016-02-16|1342.91
#2016-02-17|1412.33
#2016-02-18|1427.23
#2016-02-19|1431.97
#2016-02-22|1454.98
#2016-02-23|1416.61
#2016-02-24|1372.39
#2016-02-25|1391.85
#2016-02-26|1394.03
#2016-02-29|1406.67
#2016-03-01|1435.75
#2016-03-02|1426.04
#2016-03-03|1454.89
#2016-03-04|1472.50
#2016-03-07|1440.05
#2016-03-08|1421.45
#2016-03-09|1422.93
#2016-03-10|1416.15
#2016-03-11|1443.78
#2016-03-14|1491.54
#2016-03-15|1470.05
#2016-03-16|1478.44
#2016-03-17|1533.15
#2016-03-18|1523.35
#2016-03-21|1514.00
#2016-03-22|1507.05
#2016-03-23|1520.66
#2016-03-24|1502.50
#2016-03-25|1502.50
#2016-03-28|1509.43
#2016-03-29|1497.00
#2016-03-30|1546.36
#2016-03-31|1516.25
#2016-04-01|1473.74
#2016-04-04|1478.76
#2016-04-05|1485.69
#2016-04-06|1453.63
#2016-04-07|1424.06
#2016-04-08|1459.20
#2016-04-11|1470.53
#2016-04-12|1459.07
#2016-04-13|1513.83
#2016-04-14|1523.94
#2016-04-15|1509.97
#2016-04-18|1529.78
#2016-04-19|1529.94
#2016-04-20|1543.51
#2016-04-21|1522.07
#2016-04-22|1495.04
#2016-04-25|1468.17
#2016-04-26|1568.11
#2016-04-27|1592.74
#2016-04-28|1630.80
#2016-04-29|1611.83
#2016-05-02|1603.70
#2016-05-03|1572.51
#2016-05-04|1570.97
#2016-05-05|1558.25
#2016-05-06|1556.84
#2016-05-09|1550.41
#2016-05-10|1555.21
#2016-05-11|1576.12
#2016-05-12|1554.86
#2016-05-13|1527.18
#2016-05-16|1543.78
#2016-05-17|1559.47
#2016-05-18|1538.02
#2016-05-19|1523.47
#2016-05-20|1536.94
#2016-05-23|1533.77
#2016-05-24|1552.96
#2016-05-25|1558.48
#2016-05-26|1593.77
#2016-05-27|1587.88
#2016-05-30|1587.36
#2016-05-31|1596.91
#2016-06-01|1591.22
#2016-06-02|1593.71
#2016-06-03|1600.03
#2016-06-06|1626.27
#2016-06-07|1640.81
#2016-06-08|1649.02
#2016-06-09|1632.12
#2016-06-10|1584.05
#2016-06-13|1554.20
#2016-06-14|1509.18
#2016-06-15|1515.52
#2016-06-16|1474.89
#2016-06-17|1526.49
#2016-06-20|1601.95
#2016-06-21|1595.90
#2016-06-22|1603.50
#2016-06-23|1656.17
#2016-06-24|1621.88
#2016-06-27|1418.15
#2016-06-28|1455.01
#2016-06-29|1491.80
#2016-06-30|1506.41
#2016-07-01|1578.02
#2016-07-04|1567.23
#2016-07-05|1513.96
#2016-07-06|1491.70
#2016-07-07|1507.77
#2016-07-08|1541.26
#2016-07-11|1585.11
#2016-07-12|1605.41
#2016-07-13|1615.72
#2016-07-14|1624.81
#2016-07-15|1613.00
#2016-07-18|1625.85
#2016-07-19|1610.38
#2016-07-20|1626.61
#2016-07-21|1621.32
#2016-07-22|1642.01
#2016-07-25|1647.61
#2016-07-26|1694.07
#2016-07-27|1681.52
#2016-07-28|1705.61
#2016-07-29|1726.11
#2016-08-01|1710.54
#2016-08-02|1692.89
#2016-08-03|1683.57
#2016-08-04|1688.99
#2016-08-05|1715.45
#2016-08-08|1728.26
#2016-08-09|1766.92
#2016-08-10|1756.05
#2016-08-11|1766.57
#2016-08-12|1756.89
#2016-08-15|1764.21
#2016-08-16|1744.33
#2016-08-17|1726.24
#2016-08-18|1757.26
#2016-08-19|1738.21
#2016-08-22|1738.69
#2016-08-23|1752.91
#2016-08-24|1750.26
#2016-08-25|1748.24
#2016-08-26|1775.09
#2016-08-29|1741.47
#2016-08-30|1721.14
#2016-08-31|1680.48
#2016-09-01|1698.80
#2016-09-02|1741.11
#2016-09-05|1741.99
#2016-09-06|1754.17
#2016-09-07|1774.86
#2016-09-08|1772.78
#2016-09-09|1725.33
#2016-09-12|1709.47
#2016-09-13|1689.49
#2016-09-14|1694.75
#2016-09-15|1703.21
#2016-09-16|1679.30
#2016-09-19|1716.53
#2016-09-20|1712.91
#2016-09-21|1725.21
#2016-09-22|1779.68
#2016-09-23|1766.82
#2016-09-26|1752.96
#2016-09-27|1751.69
#2016-09-28|1772.58
#2016-09-29|1755.63
#2016-09-30|1772.93
#2016-10-03|1784.94
#2016-10-04|1767.03
#2016-10-05|1776.48
#2016-10-06|1774.05
#2016-10-07|1770.11
#2016-10-10|1793.65
#2016-10-11|1775.49
#2016-10-12|1754.39
#2016-10-13|1735.03
#2016-10-14|1748.89
#2016-10-17|1743.17
#2016-10-18|1767.81
#2016-10-19|1771.52
#2016-10-20|1755.54
#2016-10-21|1751.57
#2016-10-24|1746.64
#2016-10-25|1863.46
#2016-10-26|1872.15
#2016-10-27|1880.01
#2016-10-28|1893.75
#2016-10-31|1877.64
#2016-11-01|1867.48
#2016-11-02|1864.47
#2016-11-03|1875.93
#2016-11-04|1850.91
#2016-11-07|1871.00
#2016-11-08|1876.24
#2016-11-09|1930.19
#2016-11-10|1953.42
#2016-11-11|1890.10
#2016-11-14|1872.20
#2016-11-15|1884.70
#2016-11-16|1857.41
#2016-11-17|1875.95
#2016-11-18|1869.87
#2016-11-21|1891.35
#2016-11-22|1906.68
#2016-11-23|1905.25
#2016-11-24|1920.67
#2016-11-25|1924.46
#2016-11-28|1898.29
#2016-11-29|1900.16
#2016-11-30|1911.41
#2016-12-01|1912.66
#2016-12-02|1917.34
#2016-12-05|1940.61
#2016-12-06|1942.15
#2016-12-07|1997.93
#2016-12-08|2005.13
#2016-12-09|1969.99
#2016-12-12|1990.97
#2016-12-13|2022.84
#2016-12-14|2003.55
#2016-12-15|1987.29
#2016-12-16|1978.18
#2016-12-19|2000.18
#2016-12-20|1998.65
#2016-12-21|2017.47
#2016-12-22|2030.36
#2016-12-23|2045.47
#2016-12-26|2045.47
#2016-12-27|2051.61
#2016-12-28|2053.66
#2016-12-29|2073.89
#2016-12-30|2093.25
#2017-01-02|2105.28
#2017-01-03|2075.46
#2017-01-04|2075.44
#2017-01-05|2103.91
#2017-01-06|2099.34
#2017-01-09|2073.41
#2017-01-10|2085.57
#2017-01-11|2076.29
#2017-01-12|2092.41
#2017-01-13|2122.44
#2017-01-16|2109.39
#2017-01-17|2119.03
#2017-01-18|2136.77
#2017-01-19|2149.45
#2017-01-20|2167.85
#2017-01-23|2174.76
#2017-01-24|2211.93
#2017-01-25|2226.90
#2017-01-26|2190.02
#2017-01-27|2216.05
#2017-01-30|2171.92
#2017-01-31|2029.57
#2017-02-01|2095.31
#2017-02-02|2162.29
#2017-02-03|2087.24
#2017-02-06|2061.13
#2017-02-07|2046.25
#2017-02-08|2045.69
#2017-02-09|2058.77
#2017-02-10|2069.83
#2017-02-13|2084.73
#2017-02-14|2066.90
#2017-02-15|2098.44
#2017-02-16|2124.56
#2017-02-17|2105.01
#2017-02-20|2107.91
#2017-02-21|2101.59
#2017-02-22|2097.42
#2017-02-23|2078.02
#2017-02-24|2049.85
#2017-02-27|2069.86
#2017-02-28|2076.76
#2017-03-01|2115.92
#2017-03-02|2121.63
#2017-03-03|2127.09
#2017-03-06|2113.80
#2017-03-07|2110.67
#2017-03-08|2106.33
#2017-03-09|2097.21
#2017-03-10|2105.45
#2017-03-13|2122.23
#2017-03-14|2131.62
#2017-03-15|2167.58
#2017-03-16|2202.28
#2017-03-17|2214.63
#2017-03-20|2211.42
#2017-03-21|2166.89
#2017-03-22|2159.39
#2017-03-23|2184.52
#2017-03-24|2190.55
#2017-03-27|2180.63
#2017-03-28|2178.59
#2017-03-29|2161.01
#2017-03-30|2171.41
#2017-03-31|2156.29
#2017-04-03|2146.88
#2017-04-04|2168.33
#2017-04-05|2169.07
#2017-04-06|2187.27
#2017-04-07|2197.48
#2017-04-10|2194.52
#2017-04-11|2190.50
#2017-04-12|2186.28
#2017-04-13|2192.47
#2017-04-14|2192.47
#2017-04-17|2200.41
#2017-04-18|2179.28
#2017-04-19|2173.81
#2017-04-20|2218.06
#2017-04-21|2200.47
#2017-04-24|2304.89
#2017-04-25|2423.00
#2017-04-26|2411.24
#2017-04-27|2323.87
#2017-04-28|2322.04
#2017-05-01|2328.01
#2017-05-02|2330.99
#2017-05-03|2303.20
#2017-05-04|2309.74
#2017-05-05|2346.71
#2017-05-08|2314.15
#2017-05-09|2321.31
#2017-05-10|2334.44
#2017-05-11|2323.05
#2017-05-12|2323.02
#2017-05-15|2355.75
#2017-05-16|2379.98
#2017-05-17|2361.21
#2017-05-18|2320.83
#2017-05-19|2374.77
#2017-05-22|2385.66
#2017-05-23|2393.82
#2017-05-24|2416.30
#2017-05-25|2422.57
#2017-05-26|2427.56
#2017-05-29|2421.46
#2017-05-30|2428.29
#2017-05-31|2406.94
#2017-06-01|2420.20
#2017-06-02|2439.50
#2017-06-05|2441.79
#2017-06-06|2457.53
#2017-06-07|2467.11
#2017-06-08|2454.71
#2017-06-09|2482.55
#2017-06-12|2454.47
#2017-06-13|2472.61
#2017-06-14|2456.44
#2017-06-15|2401.88
#2017-06-16|2454.26
#2017-06-19|2506.27
#2017-06-20|2465.92
#2017-06-21|2448.16
#2017-06-22|2416.38
#2017-06-23|2425.58
#2017-06-26|2430.77
#2017-06-27|2427.22
#2017-06-28|2459.71
#2017-06-29|2408.41
#2017-06-30|2423.61
#2017-07-03|2466.86
#2017-07-04|2463.74
#2017-07-05|2477.14
#2017-07-06|2468.42
#2017-07-07|2452.03
#2017-07-10|2464.31
#2017-07-11|2471.79
#2017-07-12|2529.23
#2017-07-13|2535.13
#2017-07-14|2553.81
#2017-07-17|2571.44
#2017-07-18|2558.66
#2017-07-19|2556.73
#2017-07-20|2569.66
#2017-07-21|2547.76
#2017-07-24|2525.87
#2017-07-25|2394.81
#2017-07-26|2425.89
#2017-07-27|2453.99
#2017-07-28|2436.59
#2017-07-31|2391.72
#2017-08-01|2402.56
#2017-08-02|2384.15
#2017-08-03|2391.50
#2017-08-04|2394.10
#2017-08-07|2398.91
#2017-08-08|2402.41
#2017-08-09|2391.63
#2017-08-10|2372.24
#2017-08-11|2382.55
#2017-08-14|2391.20
#2017-08-15|2372.78
#2017-08-16|2395.97
#2017-08-17|2422.77
#2017-08-18|2400.39
#2017-08-21|2405.16
#2017-08-22|2430.78
#2017-08-23|2444.54
#2017-08-24|2454.14
#2017-08-25|2473.78
#2017-08-28|2396.25
#2017-08-29|2362.58
#2017-08-30|2369.20
#2017-08-31|2374.47
#2017-09-01|2394.62
#2017-09-04|2392.83
#2017-09-05|2367.89
#2017-09-06|2376.48
#2017-09-07|2415.51
#2017-09-08|2422.95
#2017-09-11|2451.97
#2017-09-12|2499.30
#2017-09-13|2458.94
#2017-09-14|2413.11
#2017-09-15|2433.22
#2017-09-18|2462.39
#2017-09-19|2460.74
#2017-09-20|2458.59
#2017-09-21|2475.53
#2017-09-22|2491.78
#2017-09-25|2456.50
#2017-09-26|2437.30
#2017-09-27|2445.86
#2017-09-28|2488.45
#2017-09-29|2490.75
#2017-10-02|2495.66
#2017-10-03|2535.51
#2017-10-04|2555.96
#2017-10-05|2556.11
#2017-10-06|2548.67
#2017-10-09|2562.78
#2017-10-10|2565.90
#2017-10-11|2573.80
#2017-10-12|2601.13
#2017-10-13|2599.43
#2017-10-16|2579.13
#2017-10-17|2548.97
#2017-10-18|2596.66
#2017-10-19|2624.33
#2017-10-20|2629.37
#2017-10-23|2672.06
#2017-10-24|2709.06
#2017-10-25|2733.58
#2017-10-26|2692.90
#2017-10-27|2708.45
#2017-10-30|2704.68
#2017-10-31|2694.59
#2017-11-01|2744.79
#2017-11-02|2757.10
#2017-11-03|2745.69
#2017-11-06|2744.86
#2017-11-07|2702.53
#2017-11-08|2729.77
#2017-11-09|2667.23
#2017-11-10|2668.92
#2017-11-13|2662.14
#2017-11-14|2669.90
#2017-11-15|2659.41
#2017-11-16|2677.18
#2017-11-17|2678.00
#2017-11-20|2709.10
#2017-11-21|2709.17
#2017-11-22|2689.06
#2017-11-23|2715.85
#2017-11-24|2733.77
#2017-11-27|2685.65
#2017-11-28|2657.95
#2017-11-29|2679.50
#2017-11-30|2656.61
#2017-12-01|2608.53
#2017-12-04|2620.75
#2017-12-05|2617.54
#2017-12-06|2608.14
#2017-12-07|2600.19
#2017-12-08|2637.25
#2017-12-11|2655.28
#2017-12-12|2641.86
#2017-12-13|2692.46
#2017-12-14|2684.81
#2017-12-15|2681.36
#2017-12-18|2742.31
#2017-12-19|2738.84
#2017-12-20|2754.99
#2017-12-21|2769.33
#2017-12-22|2753.76
#2017-12-25|2753.76
#2017-12-26|2760.98
#2017-12-27|2770.68
#2017-12-28|2769.75
#2017-12-29|2766.96
#2018-01-01|2766.96
#2018-01-02|2792.56
#2018-01-03|2798.79
#2018-01-04|2833.28
#2018-01-05|2833.68
#2018-01-08|2821.44
#2018-01-09|2843.61
#2018-01-10|2835.66
#2018-01-11|2830.10
#2018-01-12|2883.77
#2018-01-15|2942.14
#2018-01-16|2959.14
#2018-01-17|2935.90
#2018-01-18|2958.44
#2018-01-19|3005.16
#2018-01-22|3029.40
#2018-01-23|3000.96
#2018-01-24|2984.76
#2018-01-25|2984.61
#2018-01-26|3007.95
#2018-01-29|3002.63
#2018-01-30|2976.45
#2018-01-31|2952.67
#2018-02-01|3033.99
#2018-02-02|2980.08
#2018-02-05|2958.34
#2018-02-06|2870.54
#2018-02-07|2926.11
#2018-02-08|2814.94
#2018-02-09|2743.27
#2018-02-12|2810.58
#2018-02-13|2835.07
#2018-02-14|2894.12
#2018-02-15|2930.44
#2018-02-16|2995.61
#2018-02-19|2984.15
#2018-02-20|3011.16
#2018-02-21|3044.83
#2018-02-22|3007.95
#2018-02-23|2981.26
#2018-02-26|3007.75
#2018-02-27|3002.82
#2018-02-28|2987.78
#2018-03-01|2937.89
#2018-03-02|2915.16
#2018-03-05|2929.39
#2018-03-06|2998.64
#2018-03-07|3036.05
#2018-03-08|3052.39
#2018-03-09|3063.43
#2018-03-12|3075.35
#2018-03-13|3057.22
#2018-03-14|3066.35
#2018-03-15|3112.51
#2018-03-16|3144.01
#2018-03-19|3127.17
#2018-03-20|3135.69
#2018-03-21|3166.22
#2018-03-22|3129.19
#2018-03-23|3113.36
#2018-03-26|3100.57
#2018-03-27|3117.21
#2018-03-28|3086.01
#2018-03-29|3156.59
#2018-03-30|3156.59
#2018-04-02|3159.41
#2018-04-03|3125.57
#2018-04-04|3082.06
#2018-04-05|3158.27
#2018-04-06|3153.13
#2018-04-09|3156.52
#2018-04-10|3215.68
#2018-04-11|3192.44
#2018-04-12|3213.09
#2018-04-13|3291.37
#2018-04-16|3272.21
#2018-04-17|3315.53
#2018-04-18|3385.97
#2018-04-19|3401.21
#2018-04-20|3380.20
#2018-04-23|3385.89
#2018-04-24|3415.62
#2018-04-25|3337.07
#2018-04-26|3272.64
#2018-04-27|3269.29
#2018-04-30|3264.91
#2018-05-01|3239.91
#2018-05-02|3311.37
#2018-05-03|3256.06
#2018-05-04|3255.44
#2018-05-07|3298.02
#2018-05-08|3302.97
#2018-05-09|3293.95
#2018-05-10|3300.62
#2018-05-11|3373.60
#2018-05-14|3371.40
#2018-05-15|3381.84
#2018-05-16|3387.37
#2018-05-17|3381.80
#2018-05-18|3371.42
#2018-05-21|3401.55
#2018-05-22|3420.87
#2018-05-23|3326.07
#2018-05-24|3313.70
#2018-05-25|3262.69
#2018-05-28|3299.46
#2018-05-29|3233.48
#2018-05-30|3271.77
#2018-05-31|3327.00
#2018-06-01|3385.18
#2018-06-04|3412.33
#2018-06-05|3386.38
#2018-06-06|3463.18
#2018-06-07|3450.88
#2018-06-08|3437.04
#2018-06-11|3430.34
#2018-06-12|3367.48
#2018-06-13|3420.55
#2018-06-14|3370.97
#2018-06-15|3353.82
#2018-06-18|3306.13
#2018-06-19|3240.46
#2018-06-20|3264.46
#2018-06-21|3192.54
#2018-06-22|3201.07
#2018-06-25|3174.65
#2018-06-26|3228.49
#2018-06-27|3225.61
#2018-06-28|3186.49
#2018-06-29|3236.67
#2018-07-02|3175.86
#2018-07-03|3211.24
#2018-07-04|3168.54
#2018-07-05|3199.43
#2018-07-06|3211.80
#2018-07-09|3276.62
#2018-07-10|3271.60
#2018-07-11|3227.01
#2018-07-12|3226.75
#2018-07-13|3185.73
#2018-07-16|3212.47
#2018-07-17|3269.39
#2018-07-18|3224.54
#2018-07-19|3186.15
#2018-07-20|2956.53
#2018-07-23|2914.05
#2018-07-24|3059.19
#2018-07-25|3077.36
#2018-07-26|3100.85
#2018-07-27|3110.33
#2018-07-30|3091.13
#2018-07-31|3065.13
#2018-08-01|3103.00
#2018-08-02|3028.95
#2018-08-03|3058.90
#2018-08-06|3048.03
#2018-08-07|3095.14
#2018-08-08|3124.71
#2018-08-09|3128.47
#2018-08-10|3012.32
#2018-08-13|3002.76
#2018-08-14|2958.66
#2018-08-15|2875.03
#2018-08-16|2947.87
#2018-08-17|2945.70
#2018-08-20|2994.72
#2018-08-21|3063.26
#2018-08-22|3114.74
#2018-08-23|3148.79
#2018-08-24|3160.88
#2018-08-27|3186.14
#2018-08-28|3287.68
#2018-08-29|3302.16
#2018-08-30|3313.05
#2018-08-31|3297.03
#2018-09-03|3300.35
#2018-09-04|3232.57
#2018-09-05|3223.08
#2018-09-06|3194.37
#2018-09-07|3186.53
#2018-09-10|3171.68
#2018-09-11|3181.26
#2018-09-12|3213.96
#2018-09-13|3214.38
#2018-09-14|3256.17
#2018-09-17|3263.41
#2018-09-18|3257.45
#2018-09-19|3315.57
#2018-09-20|3336.92
#2018-09-21|3393.33
#2018-09-24|3418.03
#2018-09-25|3441.49
#2018-09-26|3395.95
#2018-09-27|3425.50
#2018-09-28|3354.53
#2018-10-01|3341.27
#2018-10-02|3322.25
#2018-10-03|3310.08
#2018-10-04|3268.03
#2018-10-05|3215.59
#2018-10-08|3184.80
#2018-10-09|3151.96
#2018-10-10|3008.01
#2018-10-11|2947.54
#2018-10-12|2950.23
#2018-10-15|2946.59
#2018-10-16|2994.91
#2018-10-17|2945.59
#2018-10-18|2882.41
#2018-10-19|2904.92
#2018-10-22|2859.51
#2018-10-23|2715.09
#2018-10-24|2648.75
#2018-10-25|2685.52
#2018-10-26|2688.69
#2018-10-29|2656.66
#2018-10-30|2620.32
#2018-10-31|2721.24
#2018-11-01|2680.95
#2018-11-02|2744.79
#2018-11-05|2710.86
#2018-11-06|2693.74
#2018-11-07|2709.25
#2018-11-08|2718.25
#2018-11-09|2617.34
#2018-11-12|2538.05
#2018-11-13|2524.94
#2018-11-14|2521.48
#2018-11-15|2524.07
#2018-11-16|2547.74
#2018-11-19|2538.00
#2018-11-20|2469.02
#2018-11-21|2508.35
#2018-11-22|2453.91
#2018-11-23|2435.43
#2018-11-26|2427.77
#2018-11-27|2302.83
#2018-11-28|2294.79
#2018-11-29|2320.39
#2018-11-30|2291.44
#2018-12-03|2384.03
#2018-12-04|2309.22
#2018-12-05|2284.30
#2018-12-06|2292.66
#2018-12-07|2193.76
#2018-12-10|2143.45
#2018-12-11|2175.14
#2018-12-12|2278.06
#2018-12-13|2191.67
#2018-12-14|2193.80
#2018-12-17|2165.27
#2018-12-18|2183.41
#2018-12-19|2234.66
#2018-12-20|2135.67
#2018-12-21|2137.08
#2018-12-24|2137.08
#2018-12-25|2137.08
#2018-12-26|2135.95
#2018-12-27|2117.52
#2018-12-28|2129.31
#2018-12-31|2128.75
#2019-01-01|2128.75
#2019-01-02|2122.83
#2019-01-03|2092.43
#2019-01-04|2198.12
#2019-01-07|2228.19
#2019-01-08|2260.69
#2019-01-09|2315.17
#2019-01-10|2331.76
#2019-01-11|2342.65
#2019-01-14|2324.42
#2019-01-15|2352.03
#2019-01-16|2426.03
#2019-01-17|2438.82
#2019-01-18|2464.24
#2019-01-21|2477.22
#2019-01-22|2475.83
#2019-01-23|2455.21
#2019-01-24|2457.60
#2019-01-25|2506.72
#2019-01-28|2480.01
#2019-01-29|2487.67
#2019-01-30|2500.77
#2019-01-31|2455.37
#2019-02-01|2482.16
#2019-02-04|2557.14
#2019-02-05|2611.92
#2019-02-06|2631.56
#2019-02-07|2557.39
#2019-02-08|2468.98
#2019-02-11|2503.46
#2019-02-12|2501.94
#2019-02-13|2518.81
#2019-02-14|2498.99
#2019-02-15|2513.11
#2019-02-18|2542.69
#2019-02-19|2517.67
#2019-02-20|2538.65
#2019-02-21|2475.39
#2019-02-22|2509.96
#2019-02-25|2574.92
#2019-02-26|2608.44
#2019-02-27|2587.21
#2019-02-28|2510.43
#2019-03-01|2598.52
#2019-03-04|2600.48
#2019-03-05|2548.99
#2019-03-06|2539.11
#2019-03-07|2447.58
#2019-03-08|2434.16
#2019-03-11|2458.46
#2019-03-12|2454.19
#2019-03-13|2446.72
#2019-03-14|2486.52
#2019-03-15|2523.57
#2019-03-18|2557.89
#2019-03-19|2593.42
#2019-03-20|2541.04
#2019-03-21|2507.47
#2019-03-22|2384.09
#2019-03-25|2370.03
#2019-03-26|2341.95
#2019-03-27|2363.90
#2019-03-28|2346.21
#2019-03-29|2411.38
#2019-04-01|2521.35
#2019-04-02|2541.25
#2019-04-03|2630.22
#2019-04-04|2629.75
#2019-04-05|2660.07
#2019-04-08|2630.72
#2019-04-09|2587.20
#2019-04-10|2603.90
#2019-04-11|2604.33
#2019-04-12|2639.40
#2019-04-15|2616.00
#2019-04-16|2541.29
#2019-04-17|2500.74
#2019-04-18|2503.66
#2019-04-19|2503.66
#2019-04-22|2506.22
#2019-04-23|2525.48
#2019-04-24|2510.78
#2019-04-25|2547.52
#2019-04-26|2517.44
#2019-04-29|2510.26
#2019-04-30|2445.25
#2019-05-01|2452.56
#2019-05-02|2466.85
#2019-05-03|2466.38
#2019-05-06|2428.29
#2019-05-07|2359.44
#2019-05-08|2359.00
#2019-05-09|2326.55
#2019-05-10|2361.13
#2019-05-13|2277.11
#2019-05-14|2279.77
#2019-05-15|2274.69
#2019-05-16|2296.12
#2019-05-17|2288.68
#2019-05-20|2233.60
#2019-05-21|2264.93
#2019-05-22|2260.44
#2019-05-23|2187.97
#2019-05-24|2208.65
#2019-05-27|2213.00
#2019-05-28|2163.82
#2019-05-29|2126.17
#2019-05-30|2123.12
#2019-05-31|2136.04
#2019-06-03|2155.15
#2019-06-04|2196.20
#2019-06-05|2172.57
#2019-06-06|2130.66
#2019-06-07|2174.48
#2019-06-10|2167.19
#2019-06-11|2241.86
#2019-06-12|2210.32
#2019-06-13|2256.15
#2019-06-14|2210.23
#2019-06-17|2184.51
#2019-06-18|2233.12
#2019-06-19|2267.04
#2019-06-20|2241.70
#2019-06-21|2247.56
#2019-06-24|2221.56
#2019-06-25|2265.07
#2019-06-26|2281.49
#2019-06-27|2274.34
#2019-06-28|2325.74
#2019-07-01|2366.98
#2019-07-02|2310.73
#2019-07-03|2321.86
#2019-07-04|2311.89
#2019-07-05|2309.42
#2019-07-08|2296.06
#2019-07-09|2215.94
#2019-07-10|2204.63
#2019-07-11|2186.64
#2019-07-12|2222.51
#2019-07-15|2231.53
#2019-07-16|2238.14
#2019-07-17|2184.70
#2019-07-18|2138.24
#2019-07-19|2141.22
#2019-07-22|2193.05
#2019-07-23|2361.82
#2019-07-24|2419.60
#2019-07-25|2411.64
#2019-07-26|2383.97
#2019-07-29|2372.61
#2019-07-30|2336.04
#2019-07-31|2327.08
#2019-08-01|2299.82
#2019-08-02|2224.67
#2019-08-05|2199.02
#2019-08-06|2169.05
#2019-08-07|2164.29
#2019-08-08|2222.63
#2019-08-09|2221.19
#2019-08-12|2202.02
#2019-08-13|2227.77
#2019-08-14|2153.03
#2019-08-15|2128.24
#2019-08-16|2183.58
#2019-08-19|2230.19
#2019-08-20|2198.90
#2019-08-21|2236.97
#2019-08-22|2235.70
#2019-08-23|2202.64
#2019-08-26|2199.03
#2019-08-27|2199.49
#2019-08-28|2177.00
#2019-08-29|2257.62
#2019-08-30|2288.58
#2019-09-02|2258.80
#2019-09-03|2243.29
#2019-09-04|2319.21
#2019-09-05|2354.70
#2019-09-06|2393.62
#2019-09-09|2416.23
#2019-09-10|2475.91
#2019-09-11|2463.35
#2019-09-12|2492.03
#2019-09-13|2558.03
#2019-09-16|2547.80
#2019-09-17|2507.82
#2019-09-18|2474.04
#2019-09-19|2482.50
#2019-09-20|2443.45
#2019-09-23|2402.17
#2019-09-24|2381.96
#2019-09-25|2383.96
#2019-09-26|2382.60
#2019-09-27|2461.41
#2019-09-30|2473.69
#2019-10-01|2468.91
#2019-10-02|2424.97
#2019-10-03|2395.09
#2019-10-04|2398.98
#2019-10-07|2450.89
#2019-10-08|2439.60
#2019-10-09|2477.98
#2019-10-10|2539.32
#2019-10-11|2595.19
#2019-10-14|2575.81
#2019-10-15|2596.77
#2019-10-16|2611.22
#2019-10-17|2633.59
#2019-10-18|2655.75
#2019-10-21|2694.66
#2019-10-22|2663.66
#2019-10-23|2669.24
#2019-10-24|2755.23
#2019-10-25|2765.92
#2019-10-28|2807.02
#2019-10-29|2739.23
#2019-10-30|2774.10
#2019-10-31|2704.30
#2019-11-01|2773.81
#2019-11-04|2843.80
#2019-11-05|2836.75
#2019-11-06|2806.46
#2019-11-07|2860.17
#2019-11-08|2851.02
#2019-11-11|2871.60
#2019-11-12|2884.76
#2019-11-13|2862.25
#2019-11-14|2824.26
#2019-11-15|2876.32
#2019-11-18|2849.41
#2019-11-19|2828.00
#2019-11-20|2826.59
#2019-11-21|2800.81
#2019-11-22|2794.99
#2019-11-25|2800.31
#2019-11-26|2795.92
#2019-11-27|2781.08
#2019-11-28|2783.84
#2019-11-29|2771.23
#2019-12-02|2771.12
#2019-12-03|2743.04
#2019-12-04|2783.81
#2019-12-05|2776.73
#2019-12-06|2765.84
#2019-12-09|2796.49
#2019-12-10|2782.73
#2019-12-11|2780.10
#2019-12-12|2796.34
#2019-12-13|2841.19
#2019-12-16|2838.93
#2019-12-17|2838.46
#2019-12-18|2832.03
#2019-12-19|2830.98
#2019-12-20|2861.95
#2019-12-23|2878.34
#2019-12-24|2878.99
#2019-12-25|2878.99
#2019-12-26|2881.20
#2019-12-27|2891.64
#2019-12-30|2894.23
#2019-12-31|2899.79
#2020-01-01|2899.79
#2020-01-02|2912.85
#2020-01-03|2857.85
#2020-01-06|2864.12
#2020-01-07|2841.90
#2020-01-08|2777.47
#2020-01-09|2762.35
#2020-01-10|2769.76
#2020-01-13|2774.36
#2020-01-14|2714.07
#2020-01-15|2668.49
#2020-01-16|2684.84
#2020-01-17|2718.28
#2020-01-20|2754.33
#2020-01-21|2746.09
#2020-01-22|2742.59
#2020-01-23|2687.81
#2020-01-24|2708.63
#2020-01-27|2592.21
#2020-01-28|2616.47
#2020-01-29|2635.21
#2020-01-30|2692.99
#2020-01-31|2662.12
#2020-02-03|2658.81
#2020-02-04|2721.34
#2020-02-05|2818.55
#2020-02-06|2807.28
#2020-02-07|2735.97
#2020-02-10|2763.32
#2020-02-11|2812.55
#2020-02-12|2806.95
#2020-02-13|2764.89
#2020-02-14|2750.35
#2020-02-17|2753.95
#2020-02-18|2681.82
#2020-02-19|2714.65
#2020-02-20|2766.86
#2020-02-21|2765.32
#2020-02-24|2656.19
#2020-02-25|2617.38
#2020-02-26|2651.54
#2020-02-27|2577.36
#2020-02-28|2511.18
#2020-03-02|2549.41
#2020-03-03|2599.70
#2020-03-04|2570.41
#2020-03-05|2531.88
#2020-03-06|2496.72
#2020-03-09|2382.13
#2020-03-10|2344.80
#2020-03-11|2283.22
#2020-03-12|2079.78
#2020-03-13|2052.33
#2020-03-16|1996.19
#2020-03-17|1965.81
#2020-03-18|1848.03
#2020-03-19|1895.89
#2020-03-20|1975.68
#2020-03-23|1834.46
#2020-03-24|1997.34
#2020-03-25|2096.63
#2020-03-26|2144.95
#2020-03-27|2079.96
#2020-03-30|2116.60
#2020-03-31|2241.92
#2020-04-01|2171.25
#2020-04-02|2163.85
#2020-04-03|2167.80
#2020-04-06|2252.82
#2020-04-07|2373.43
#2020-04-08|2368.20
#2020-04-09|2399.71
#2020-04-10|2399.71
#2020-04-13|2391.23
#2020-04-14|2431.51
#2020-04-15|2330.14
#2020-04-16|2285.79
#2020-04-17|2360.05
#2020-04-20|2336.45
#2020-04-21|2289.89
#2020-04-22|2322.97
#2020-04-23|2364.48
#2020-04-24|2311.75
#2020-04-27|2357.62
#2020-04-28|2449.14
#2020-04-29|2514.83
#2020-04-30|2492.68
#2020-05-01|2504.23
#2020-05-04|2417.70
#2020-05-05|2403.85
#2020-05-06|2379.42
#2020-05-07|2419.04
#2020-05-08|2468.92
#2020-05-11|2410.98
#2020-05-12|2418.84
#2020-05-13|2362.74
#2020-05-14|2288.54
#2020-05-15|2287.63
#2020-05-18|2447.22
#2020-05-19|2487.80
#2020-05-20|2522.38
#2020-05-21|2510.45
#2020-05-22|2459.47
#2020-05-25|2460.08
#2020-05-26|2538.87
#2020-05-27|2559.78
#2020-05-28|2589.76
#2020-05-29|2604.90
#2020-06-01|2633.02
#2020-06-02|2664.80
#2020-06-03|2719.49
#2020-06-04|2750.25
#2020-06-05|2790.84
#2020-06-08|2763.58
#2020-06-09|2752.19
#2020-06-10|2686.14
#2020-06-11|2595.40
#2020-06-12|2594.35
#2020-06-15|2603.45
#2020-06-16|2679.48
#2020-06-17|2701.13
#2020-06-18|2684.63
#2020-06-19|2675.62
#2020-06-22|2684.19
#2020-06-23|2709.29
#2020-06-24|2658.21
#2020-06-25|2594.16
#2020-06-26|2571.52
#2020-06-29|2585.47
#2020-06-30|2588.00
#2020-07-01|2595.56
#2020-07-02|2593.78
#2020-07-03|2586.27
#2020-07-06|2641.07
#2020-07-07|2593.51
#2020-07-08|2572.92
#2020-07-09|2515.82
#2020-07-10|2508.26
#2020-07-13|2536.07
#2020-07-14|2545.82
#2020-07-15|2547.91
#2020-07-16|2529.77
#2020-07-17|2564.22
#2020-07-20|2564.89
#2020-07-21|2613.06
#2020-07-22|2646.03
#2020-07-23|2663.01
#2020-07-24|2666.82
#2020-07-27|2703.83
#2020-07-28|2642.27
#2020-07-29|2647.07
#2020-07-30|2579.00
#2020-07-31|2549.15
#2020-08-03|2584.65
#2020-08-04|2586.97
#2020-08-05|2647.43
#2020-08-06|2608.62
#2020-08-07|2589.47
#2020-08-10|2589.86
#2020-08-11|2613.60
#2020-08-12|2646.89
#2020-08-13|2648.07
#2020-08-14|2637.67
#2020-08-17|2695.45
#2020-08-18|2705.45
#2020-08-19|2708.90
#2020-08-20|2677.13
#2020-08-21|2674.47
#2020-08-24|2733.12
#2020-08-25|2780.03
#2020-08-26|2850.61
#2020-08-27|2842.57
#2020-08-28|2844.92
#2020-08-31|2887.71
#2020-09-01|2885.40
#2020-09-02|2907.87
#2020-09-03|2935.40
#2020-09-04|2963.91
#2020-09-07|2987.15
#2020-09-08|2950.75
#2020-09-09|2987.31
#2020-09-10|2996.14
#2020-09-11|3001.84
#2020-09-14|2995.04
#2020-09-15|2993.98
#2020-09-16|3107.87
#2020-09-17|3086.27
#2020-09-18|3120.44
#2020-09-21|2958.76
#2020-09-22|2961.44
#2020-09-23|2973.96
#2020-09-24|2927.37
#2020-09-25|2894.70
#2020-09-28|3003.68
#2020-09-29|2979.62
#2020-09-30|2948.69
#2020-10-01|2977.00
#2020-10-02|2981.48
#2020-10-05|3040.85
#2020-10-06|3041.61
#2020-10-07|3056.97
#2020-10-08|3016.20
#2020-10-09|3072.40
#2020-10-12|3126.68
#2020-10-13|3060.60
#2020-10-14|3078.97
#2020-10-15|3009.62
#2020-10-16|3067.23
#2020-10-19|3093.93
#2020-10-20|3020.94
#2020-10-21|3016.19
#2020-10-22|2976.68
#2020-10-23|2959.71
#2020-10-26|2893.37
#2020-10-27|2838.65
#2020-10-28|2757.17
#2020-10-29|2722.03
#2020-10-30|2759.64
#2020-11-02|2757.11
#2020-11-03|2845.04
#2020-11-04|2866.61
#2020-11-05|2908.89
#2020-11-06|2940.85
#2020-11-09|3010.54
#2020-11-10|3071.79
#2020-11-11|3049.88
#2020-11-12|3009.07
#2020-11-13|3015.45
#2020-11-16|3055.68
#2020-11-17|3074.21
#2020-11-18|3110.15
#2020-11-19|3053.77
#2020-11-20|3073.29
#2020-11-23|3103.48
#2020-11-24|3161.54
#2020-11-25|3150.56
#2020-11-26|3182.93
#2020-11-27|3280.96
#2020-11-30|3207.44
#2020-12-01|3350.30
#2020-12-02|3347.94
#2020-12-03|3324.30
#2020-12-04|3302.36
#2020-12-07|3366.22
#2020-12-08|3407.92
#2020-12-09|3441.19
#2020-12-10|3414.85
#2020-12-11|3416.57
#2020-12-14|3446.81
#2020-12-15|3548.13
#2020-12-16|3609.72
#2020-12-17|3621.47
#2020-12-18|3632.74
#2020-12-21|3529.46
#2020-12-22|3536.16
#2020-12-23|3562.50
#2020-12-24|3562.33
#2020-12-25|3562.33
#2020-12-28|3634.03
#2020-12-29|3664.88
#2020-12-30|3668.80
#2020-12-31|3649.86
#2021-01-01|3649.86
#2021-01-04|3667.05
#2021-01-05|3617.35
#2021-01-06|3618.65
#2021-01-07|3810.84
#2021-01-08|3804.43
#2021-01-11|3744.97
#2021-01-12|3778.54
#2021-01-13|3793.15
#2021-01-14|3703.90
#2021-01-15|3659.96
#2021-01-18|3721.77
#2021-01-19|3698.71
#2021-01-20|3737.59
#2021-01-21|3810.73
#2021-01-22|3781.63
#2021-01-25|3699.35
#2021-01-26|3731.00
#2021-01-27|3614.86
#2021-01-28|3598.49
#2021-01-29|3553.38
#2021-02-01|3535.66
#2021-02-02|3574.19
#2021-02-03|3607.46
#2021-02-04|3610.12
#2021-02-05|3619.01
#2021-02-08|3696.41
#2021-02-09|3686.13
#2021-02-10|3759.92
#2021-02-11|3836.75
#2021-02-12|3849.22
#2021-02-15|3904.81
#2021-02-16|3938.88
#2021-02-17|3829.87
#2021-02-18|3790.10
#2021-02-19|3831.98
#2021-02-22|3777.94
#2021-02-23|3746.33
#2021-02-24|3861.63
#2021-02-25|3912.83
#2021-02-26|3795.40
#2021-03-01|3841.08
#2021-03-02|3854.46
#2021-03-03|3929.23
#2021-03-04|3843.42
#2021-03-05|3769.70
#2021-03-08|3879.47
#2021-03-09|3873.25
#2021-03-10|3824.25
#2021-03-11|3863.94
#2021-03-12|3837.67
#2021-03-15|3768.96
#2021-03-16|3729.82
#2021-03-17|3705.18
#2021-03-18|3816.57
#2021-03-19|3805.23
#2021-03-22|3776.26
#2021-03-23|3758.61
#2021-03-24|3762.98
#2021-03-25|3767.72
#2021-03-26|3847.24
#2021-03-29|3822.38
#2021-03-30|3843.89
#2021-03-31|3724.80
#2021-04-01|3776.17
#2021-04-02|3776.17
#2021-04-05|3788.07
#2021-04-06|3830.61
#2021-04-07|3852.79
#2021-04-08|3862.74
#2021-04-09|3890.29
#2021-04-12|3837.66
#2021-04-13|3840.14
#2021-04-14|3831.18
#2021-04-15|3955.40
#2021-04-16|4011.29
#2021-04-19|4038.17
#2021-04-20|3963.59
#2021-04-21|4015.85
#2021-04-22|4014.90
#2021-04-23|4076.48
#2021-04-26|4112.83
#2021-04-27|4045.32
#2021-04-28|4080.31
#2021-04-29|4051.68
#2021-04-30|3990.59
#2021-05-03|4002.70
#2021-05-04|3949.71
#2021-05-05|4022.55
#2021-05-06|4045.01
#2021-05-07|4063.08
#2021-05-10|4089.46
#2021-05-11|3993.87
#2021-05-12|3971.12
#2021-05-13|3970.44
#2021-05-14|3965.03
#2021-05-17|3947.87
#2021-05-18|4007.54
#2021-05-19|3906.31
#2021-05-20|3938.72
#2021-05-21|3902.29
#2021-05-24|3887.84
#2021-05-25|3891.09
#2021-05-26|3821.93
#2021-05-27|3801.77
#2021-05-28|3797.05
#2021-05-31|3764.71
#2021-06-01|3839.00
#2021-06-02|3893.42
#2021-06-03|3844.21
#2021-06-04|3865.45
#2021-06-07|3861.14
#2021-06-08|3867.66
#2021-06-09|3851.38
#2021-06-10|3822.58
#2021-06-11|3860.37
#2021-06-14|3904.07
#2021-06-15|3838.29
#2021-06-16|3916.09
#2021-06-17|3812.10
#2021-06-18|3688.23
#2021-06-21|3747.38
#2021-06-22|3773.39
#2021-06-23|3749.84
#2021-06-24|3786.94
#2021-06-25|3794.41
#2021-06-28|3791.31
#2021-06-29|3778.62
#2021-06-30|3790.99
#2021-07-01|3798.60
#2021-07-02|3825.67
#2021-07-05|3904.78
#2021-07-06|3848.10
#2021-07-07|3881.80
#2021-07-08|3882.11
#2021-07-09|3962.39
#2021-07-12|3989.92
#2021-07-13|3952.37
#2021-07-14|3956.23
#2021-07-15|3909.43
#2021-07-16|3886.98
#2021-07-19|3820.76
#2021-07-20|3875.49
#2021-07-21|3913.16
#2021-07-22|3983.52
#2021-07-23|4055.79
#2021-07-26|4094.50
#2021-07-27|4129.40
#2021-07-28|4116.23
#2021-07-29|4163.55
#2021-07-30|4119.56
#2021-08-02|4096.62
#2021-08-03|4101.61
#2021-08-04|4134.72
#2021-08-05|4112.88
#2021-08-06|4061.65
#2021-08-09|4055.18
#2021-08-10|4063.49
#2021-08-11|4121.56
#2021-08-12|4127.78
#2021-08-13|4161.84
#2021-08-16|4120.64
#2021-08-17|4070.10
#2021-08-18|4058.60
#2021-08-19|3979.34
#2021-08-20|3983.32
#2021-08-23|4026.88
#2021-08-24|4062.15
#2021-08-25|4057.92
#2021-08-26|4065.47
#2021-08-27|4101.57
#2021-08-30|4112.81
#2021-08-31|4077.34
#2021-09-01|4080.49
#2021-09-02|4121.35
#2021-09-03|4150.37
#2021-09-06|4183.13
#2021-09-07|4232.59
#2021-09-08|4150.31
#2021-09-09|4103.22
#2021-09-10|4112.83
#2021-09-13|4002.16
#2021-09-14|3949.71
#2021-09-15|3934.12
#2021-09-16|3899.90
#2021-09-17|3778.45
#2021-09-20|3658.82
#2021-09-21|3667.40
#2021-09-22|3739.84
#2021-09-23|3778.95
#2021-09-24|3704.46
#2021-09-27|3655.60
#2021-09-28|3584.37
#2021-09-29|3553.92
#2021-09-30|3558.05
#2021-10-01|3512.27
#2021-10-04|3533.17
#2021-10-05|3547.65
#2021-10-06|3514.85
#2021-10-07|3585.81
#2021-10-08|3584.50
#2021-10-11|3570.99
#2021-10-12|3491.17
#2021-10-13|3515.18
#2021-10-14|3545.45
#2021-10-15|3547.50
#2021-10-18|3542.30
#2021-10-19|3623.25
#2021-10-20|3598.42
#2021-10-21|3539.62
#2021-10-22|3607.10
#2021-10-25|3587.49
#2021-10-26|3619.33
#2021-10-27|3614.71
#2021-10-28|3639.39
#2021-10-29|3540.53
#2021-11-01|3583.65
#2021-11-02|3531.13
#2021-11-03|3581.36
#2021-11-04|3548.02
#2021-11-05|3579.09
#2021-11-08|3592.92
#2021-11-09|3595.18
#2021-11-10|3601.02
#2021-11-11|3684.84
#2021-11-12|3719.75
#2021-11-15|3697.51
#2021-11-16|3676.25
#2021-11-17|3654.71
#2021-11-18|3652.17
#2021-11-19|3630.12
#2021-11-22|3647.44
#2021-11-23|3637.54
#2021-11-24|3605.66
#2021-11-25|3681.39
#2021-11-26|3602.01
#2021-11-29|3662.30
#2021-11-30|3577.72
#2021-12-01|3743.62
#2021-12-02|3747.18
#2021-12-03|3658.00
#2021-12-06|3656.15
#2021-12-07|3788.49
#2021-12-08|3788.05
#2021-12-09|3738.96
#2021-12-10|3712.74
#2021-12-13|3646.94
#2021-12-14|3612.34
#2021-12-15|3597.58
#2021-12-16|3649.50
#2021-12-17|3640.34
#2021-12-20|3578.41
#2021-12-21|3623.15
#2021-12-22|3686.31
#2021-12-23|3733.95
#2021-12-24|3740.42
#2021-12-27|3781.18
#2021-12-28|3782.65
#2021-12-29|3802.11
#2021-12-30|3794.59
#2021-12-31|3807.61
#2022-01-03|3779.50
#2022-01-04|3857.94
#2022-01-05|3948.60
#2022-01-06|3933.60
#2022-01-07|3935.18
#2022-01-10|3872.42
#2022-01-11|3903.35
#2022-01-12|3940.72
#2022-01-13|4055.39
#2022-01-14|3995.26
#2022-01-17|3988.08
#2022-01-18|3975.39
#2022-01-19|4021.46
#2022-01-20|4051.21
#2022-01-21|3932.49
#2022-01-24|3820.92
#2022-01-25|3893.66
#2022-01-26|3992.39
#2022-01-27|3783.42
#2022-01-28|3809.42
#2022-01-31|3836.05
#2022-02-01|3976.25
#2022-02-02|3964.48
#2022-02-03|3969.83
#2022-02-04|3963.36
#2022-02-07|3997.87
#2022-02-08|4034.78
#2022-02-09|4081.92
#2022-02-10|4062.61
#2022-02-11|4031.06
#2022-02-14|3907.05
#2022-02-15|3983.45
#2022-02-16|4028.71
#2022-02-17|3955.57
#2022-02-18|3942.02
#2022-02-21|3891.81
#2022-02-22|3818.45
#2022-02-23|3820.95
#2022-02-24|3545.59
#2022-02-25|3762.89
#2022-02-28|3673.48
#2022-03-01|3445.32
#2022-03-02|3471.92
#2022-03-03|3291.54
#2022-03-04|3089.50
#2022-03-07|3060.31
#2022-03-08|3078.24
#2022-03-09|3221.08
#2022-03-10|3292.44
#2022-03-11|3360.47
#2022-03-14|3534.97
#2022-03-15|3432.60
#2022-03-16|3561.62
#2022-03-17|3580.59
#2022-03-18|3560.86
#2022-03-21|3613.05
#2022-03-22|3687.91
#2022-03-23|3643.97
#2022-03-24|3710.14
#2022-03-25|3708.89
#2022-03-28|3731.11
#2022-03-29|3799.25
#2022-03-30|3803.58
#2022-03-31|3730.16
#2022-04-01|3753.24
#2022-04-04|3729.50
#2022-04-05|3802.21
#2022-04-06|3742.59
#2022-04-07|3801.80
#2022-04-08|3854.55
#2022-04-11|3859.87
#2022-04-12|3797.46
#2022-04-13|3830.56
#2022-04-14|3813.28
#2022-04-15|3813.28
#2022-04-18|3818.63
#2022-04-19|3826.86
#2022-04-20|3906.71
#2022-04-21|3962.07
#2022-04-22|3851.02
#2022-04-25|3672.86
#2022-04-26|3660.96
#2022-04-27|3782.94
#2022-04-28|3705.21
#2022-04-29|3841.72
#2022-05-02|3786.78
#2022-05-03|3784.76
#2022-05-04|3745.09
#2022-05-05|3715.10
#2022-05-06|3696.11
#2022-05-09|3613.07
#2022-05-10|3657.01
#2022-05-11|3716.59
#2022-05-12|3611.47
#2022-05-13|3593.11
#2022-05-16|3614.29
#2022-05-17|3786.08
#2022-05-18|3744.08
#2022-05-19|3695.21
#2022-05-20|3720.40
#2022-05-23|3816.47
#2022-05-24|3830.70
#2022-05-25|3899.73
#2022-05-26|3913.17
#2022-05-27|3953.27
#2022-05-30|3996.94
#2022-05-31|3849.93
#2022-06-01|3798.28
#2022-06-02|3817.81
#2022-06-03|3825.98
#2022-06-06|3882.75
#2022-06-07|3901.49
#2022-06-08|3902.03
#2022-06-09|3729.91
#2022-06-10|3619.44
#2022-06-13|3466.25
#2022-06-14|3367.91
#2022-06-15|3427.26
#2022-06-16|3371.84
#2022-06-17|3332.04
#2022-06-20|3449.93
#2022-06-21|3444.15
#2022-06-22|3363.60
#2022-06-23|3255.83
#2022-06-24|3261.11
#2022-06-27|3360.68
#2022-06-28|3365.87
#2022-06-29|3339.03
#2022-06-30|3202.02
#2022-07-01|3183.75
#2022-07-04|3261.06
#2022-07-05|3103.65
#2022-07-06|3135.56
#2022-07-07|3201.40
#2022-07-08|3184.25
#2022-07-11|3083.19
#2022-07-12|3129.80
#2022-07-13|3088.03
#2022-07-14|3033.33
#2022-07-15|3158.08
#2022-07-18|3227.61
#2022-07-19|3294.70
#2022-07-20|3312.72
#2022-07-21|3292.11
#2022-07-22|3138.33
#2022-07-25|3162.54
#2022-07-26|3101.46
#2022-07-27|3152.00
#2022-07-28|3213.32
#2022-07-29|3270.30
#2022-08-01|3306.35
#2022-08-02|3254.84
#2022-08-03|3259.72
#2022-08-04|3329.69
#2022-08-05|3291.96
#2022-08-08|3358.22
#2022-08-09|3324.93
#2022-08-10|3508.65
#2022-08-11|3496.55
#2022-08-12|3513.88
#2022-08-15|3478.62
#2022-08-16|3477.77
#2022-08-17|3427.70
#2022-08-18|3466.84
#2022-08-19|3444.71
#2022-08-22|3373.61
#2022-08-23|3407.13
#2022-08-24|3391.94
#2022-08-25|3379.25
#2022-08-26|3370.83
#2022-08-29|3312.79
#2022-08-30|3319.15
#2022-08-31|3360.71
#2022-09-01|3214.58
#2022-09-02|3278.16
#2022-09-05|3187.76
#2022-09-06|3196.82
#2022-09-07|3227.42
#2022-09-08|3231.88
#2022-09-09|3307.20
#2022-09-12|3406.22
#2022-09-13|3376.39
#2022-09-14|3292.69
#2022-09-15|3308.42
#2022-09-16|3365.06
#2022-09-19|3344.43
#2022-09-20|3271.18
#2022-09-21|3241.01
#2022-09-22|3132.57
#2022-09-23|3009.67
#2022-09-26|2964.62
#2022-09-27|2973.68
#2022-09-28|3003.50
#2022-09-29|2947.18
#2022-09-30|3037.26
#2022-10-03|3138.03
#2022-10-04|3299.06
#2022-10-05|3216.72
#2022-10-06|3190.03
#2022-10-07|3088.25
#2022-10-10|3084.41
#2022-10-11|3103.34
#2022-10-12|3095.33
#2022-10-13|3099.24
#2022-10-14|3241.27
#2022-10-17|3343.03
#2022-10-18|3306.32
#2022-10-19|3236.66
#2022-10-20|3255.90
#2022-10-21|3219.04
#2022-10-24|3293.00
#2022-10-25|3356.53
#2022-10-26|3433.49
#2022-10-27|3367.39
#2022-10-28|3256.40
#2022-10-31|3191.01
#2022-11-01|3232.56
#2022-11-02|3218.92
#2022-11-03|3183.26
#2022-11-04|3346.89
#2022-11-07|3418.83
#2022-11-08|3459.67
#2022-11-09|3430.92
#2022-11-10|3466.77
#2022-11-11|3475.08
#2022-11-14|3470.97
#2022-11-15|3470.54
#2022-11-16|3504.54
#2022-11-17|3435.00
#2022-11-18|3482.42
#2022-11-21|3418.72
#2022-11-22|3460.81
#2022-11-23|3496.84
#2022-11-24|3511.77
#2022-11-25|3513.17
#2022-11-28|3453.40
#2022-11-29|3500.06
#2022-11-30|3492.17
#2022-12-01|3598.90
#2022-12-02|3608.49
#2022-12-05|3658.78
#2022-12-06|3648.51
#2022-12-07|3653.14
#2022-12-08|3665.56
#2022-12-09|3759.43
#2022-12-12|3674.31
#2022-12-13|3703.10
#2022-12-14|3683.56
#2022-12-15|3572.08
#2022-12-16|3525.30
#2022-12-19|3538.51
#2022-12-20|3584.43
#2022-12-21|3625.85
#2022-12-22|3610.08
#2022-12-23|3608.47
#2022-12-26|3608.47
#2022-12-27|3621.67
#2022-12-28|3600.77
#2022-12-29|3594.26
#2022-12-30|3565.51
#2023-01-02|3654.57
#2023-01-03|3556.82
#2023-01-04|3553.04
#2023-01-05|3564.99
#2023-01-06|3593.44
#2023-01-09|3689.93
#2023-01-10|3641.93
#2023-01-11|3628.63
#2023-01-12|3679.92
#2023-01-13|3613.36
#2023-01-16|3573.36
#2023-01-17|3567.15
#2023-01-18|3618.20
#2023-01-19|3562.24
#2023-01-20|3575.01
#2023-01-23|3636.74
#2023-01-24|3655.28
#2023-01-25|3622.63
#2023-01-26|3616.75
#2023-01-27|3577.31
#2023-01-30|3581.55
#2023-01-31|3541.65
#2023-02-01|3626.00
#2023-02-02|3700.39
#2023-02-03|3726.59
#2023-02-06|3666.61
#2023-02-07|3686.83
#2023-02-08|3662.56
#2023-02-09|3683.74
#2023-02-10|3608.04
#2023-02-13|3667.50
#2023-02-14|3679.94
#2023-02-15|3616.15
#2023-02-16|3611.60
#2023-02-17|3589.23
#2023-02-20|3634.58
#2023-02-21|3613.21
#2023-02-22|3588.02
#2023-02-23|3537.35
#2023-02-24|3470.75
#2023-02-27|3557.96
#2023-02-28|3600.20
#2023-03-01|3667.64
#2023-03-02|3647.42
#2023-03-03|3673.93
#2023-03-06|3637.80
#2023-03-07|3564.62
#2023-03-08|3594.43
#2023-03-09|3542.60
#2023-03-10|3515.80
#2023-03-13|3457.70
#2023-03-14|3483.84
#2023-03-15|3349.93
#2023-03-16|3362.69
#2023-03-17|3266.05
#2023-03-20|3309.69
#2023-03-21|3400.11
#2023-03-22|3355.06
#2023-03-23|3409.47
#2023-03-24|3336.10
#2023-03-27|3308.04
#2023-03-28|3336.35
#2023-03-29|3336.39
#2023-03-30|3412.75
#2023-03-31|3388.54
#2023-04-03|3387.33
#2023-04-04|3402.31
#2023-04-05|3357.38
#2023-04-06|3371.59
#2023-04-07|3371.59
#2023-04-10|3345.31
#2023-04-11|3396.96
#2023-04-12|3313.93
#2023-04-13|3370.43
#2023-04-14|3325.30
#2023-04-17|3348.91
#2023-04-18|3375.80
#2023-04-19|3368.95
#2023-04-20|3349.04
#2023-04-21|3296.02
#2023-04-24|3342.70
#2023-04-25|3272.46
#2023-04-26|3238.32
#2023-04-27|3264.91
#2023-04-28|3298.46
#2023-05-01|3280.63
#2023-05-02|3291.78
#2023-05-03|3373.59
#2023-05-04|3346.77
#2023-05-05|3415.93
#2023-05-08|3449.44
#2023-05-09|3402.78
#2023-05-10|3417.41
#2023-05-11|3407.59
#2023-05-12|3336.31
#2023-05-15|3338.87
#2023-05-16|3334.57
#2023-05-17|3245.59
#2023-05-18|3229.84
#2023-05-19|3294.95
#2023-05-22|3286.17
#2023-05-23|3349.27
#2023-05-24|3303.89
#2023-05-25|3259.14
#2023-05-26|3292.19
#2023-05-29|3296.71
#2023-05-30|3272.27
#2023-05-31|3173.84
#2023-06-01|3198.10
#2023-06-02|3287.22
#2023-06-05|3326.08
#2023-06-06|3370.82
#2023-06-07|3333.06
#2023-06-08|3372.48
#2023-06-09|3373.98
#2023-06-12|3343.20
#2023-06-13|3373.04
#2023-06-14|3430.41
#2023-06-15|3403.48
#2023-06-16|3363.85
#2023-06-19|3297.72
#2023-06-20|3212.58
#2023-06-21|3129.86
#2023-06-22|3092.07
#2023-06-23|3070.51
#2023-06-26|3089.07
#2023-06-27|3087.28
#2023-06-28|3077.00
#2023-06-29|3066.61
#2023-06-30|3075.51
#2023-07-03|3127.99
#2023-07-04|3176.03
#2023-07-05|3152.53
#2023-07-06|3061.91
#2023-07-07|3126.89
#2023-07-10|3136.02
#2023-07-11|3187.55
#2023-07-12|3319.49
#2023-07-13|3361.58
#2023-07-14|3359.48
#2023-07-17|3321.25
#2023-07-18|3330.82
#2023-07-19|3337.56
#2023-07-20|3324.75
#2023-07-21|3169.76
#2023-07-24|3169.16
#2023-07-25|3299.28
#2023-07-26|3309.66
#2023-07-27|3323.22
#2023-07-28|3305.06
#2023-07-31|3327.18
#2023-08-01|3316.33
#2023-08-02|3224.18
#2023-08-03|3215.19
#2023-08-04|3304.07
#2023-08-07|3281.90
#2023-08-08|3220.71
#2023-08-09|3256.82
#2023-08-10|3282.26
#2023-08-11|3234.68
#2023-08-14|3178.78
#2023-08-15|3170.17
#2023-08-16|3159.17
#2023-08-17|3184.84
#2023-08-18|3153.82
#2023-08-21|3189.14
#2023-08-22|3225.76
#2023-08-23|3237.43
#2023-08-24|3194.66
#2023-08-25|3206.60
#2023-08-28|3262.22
#2023-08-29|3348.83
#2023-08-30|3439.66
#2023-08-31|3403.76
#2023-09-01|3407.05
#2023-09-04|3401.71
#2023-09-05|3333.65
#2023-09-06|3320.60
#2023-09-07|3312.04
#2023-09-08|3274.00
#2023-09-11|3336.78
#2023-09-12|3288.14
#2023-09-13|3305.68
#2023-09-14|3350.53
#2023-09-15|3409.40
#2023-09-18|3408.97
#2023-09-19|3397.62
#2023-09-20|3406.80
#2023-09-21|3356.01
#2023-09-22|3317.88
#2023-09-25|3305.34
#2023-09-26|3323.04
#2023-09-27|3271.30
#2023-09-28|3338.88
#2023-09-29|3373.53
#2023-10-02|3298.95
#2023-10-03|3193.87
#2023-10-04|3239.81
#2023-10-05|3269.54
#2023-10-06|3338.31
#2023-10-09|3363.35
#2023-10-10|3443.51
#2023-10-11|3505.70
#2023-10-12|3473.01
#2023-10-13|3425.34
#2023-10-16|3461.49
#2023-10-17|3419.10
#2023-10-18|3304.13
#2023-10-19|3280.08
#2023-10-20|3177.80
#2023-10-23|3147.95
#2023-10-24|3305.16
#2023-10-25|3315.01
#2023-10-26|3259.00
#2023-10-27|3299.03
#2023-10-30|3340.08
#2023-10-31|3326.16
#2023-11-01|3344.99
#2023-11-02|3422.87
#2023-11-03|3465.14
#2023-11-06|3524.79
#2023-11-07|3463.94
#2023-11-08|3491.36
#2023-11-09|3512.44
#2023-11-10|3428.34
#2023-11-13|3413.93
#2023-11-14|3542.53
#2023-11-15|3553.37
#2023-11-16|3499.41
#2023-11-17|3574.78
#2023-11-20|3569.81
#2023-11-21|3550.46
#2023-11-22|3459.83
#2023-11-23|3474.87
#2023-11-24|3468.04
#2023-11-27|3434.73
#2023-11-28|3497.77
#2023-11-29|3522.36
#2023-11-30|3520.03
#2023-12-01|3530.82
#2023-12-04|3471.78
#2023-12-05|3452.55
#2023-12-06|3449.30
#2023-12-07|3514.35
#2023-12-08|3590.10
#2023-12-11|3571.64
#2023-12-12|3516.91
#2023-12-13|3519.36
#2023-12-14|3647.73
#2023-12-15|3675.31
#2023-12-18|3691.52
#2023-12-19|3755.29
#2023-12-20|3743.43
#2023-12-21|3758.17
#2023-12-22|3788.20
#2023-12-25|3788.20
#2023-12-26|3792.81
#2023-12-27|3826.47
#2023-12-28|3824.32
#2023-12-29|3773.90
#2024-01-01|3773.90
#2024-01-02|3754.70
#2024-01-03|3704.16
#2024-01-04|3767.25
#2024-01-05|3785.88
#2024-01-08|3811.92
#2024-01-09|3755.49
#2024-01-10|3720.59
#2024-01-11|3715.84
#2024-01-12|3783.93
#2024-01-15|3756.76
#2024-01-16|3707.26
#2024-01-17|3653.33
#2024-01-18|3653.67
#2024-01-19|3575.27
#2024-01-22|3567.07
#2024-01-23|3578.17
#2024-01-24|3629.41
#2024-01-25|3602.31
#2024-01-26|3656.17
#2024-01-29|3631.01
#2024-01-30|3587.53
#2024-01-31|3615.18
#2024-02-01|3322.63
#2024-02-02|3306.39
#2024-02-05|3250.46
#2024-02-06|3263.60
#2024-02-07|3254.64
#2024-02-08|3231.91
#2024-02-09|3261.19
#2024-02-12|3263.58
#2024-02-13|3168.49
#2024-02-14|3134.78
#2024-02-15|3180.83
#2024-02-16|3224.42
#2024-02-19|3232.54
#2024-02-20|3259.43
#2024-02-21|3245.84
#2024-02-22|3251.83
#2024-02-23|3289.52
#2024-02-26|3268.66
#2024-02-27|3385.15
#2024-02-28|3424.87
#2024-02-29|3404.66
#2024-03-01|3421.64
#2024-03-04|3380.60
#2024-03-05|3319.63
#2024-03-06|3296.70
#2024-03-07|3410.06
#2024-03-08|3419.27
#2024-03-11|3404.61
#2024-03-12|3461.15
#2024-03-13|3396.04
#2024-03-14|3319.49
#2024-03-15|3328.17
#2024-03-18|3319.67
#2024-03-19|3400.02
#2024-03-20|3386.87
#2024-03-21|3499.71
#2024-03-22|3488.20
#2024-03-25|3539.38
#2024-03-26|3523.95
#2024-03-27|3540.52
#2024-03-28|3515.80
#2024-03-29|3515.80
#2024-04-01|3497.37
#2024-04-02|3523.99
#2024-04-03|3562.26
#2024-04-04|3671.94
#2024-04-05|3668.80
#2024-04-08|3645.61
#2024-04-09|3664.22
#2024-04-10|3574.26
#2024-04-11|3569.36
#2024-04-12|3529.05
#2024-04-15|3498.84
#2024-04-16|3482.30
#2024-04-17|3478.08
#2024-04-18|3501.35
#2024-04-19|3585.31
#2024-04-22|3589.95
#2024-04-23|3567.24
#2024-04-24|3565.06
#2024-04-25|3618.26
#2024-04-26|3665.34
#2024-04-29|3692.29
#2024-04-30|3668.86
#2024-05-01|3665.81
#2024-05-02|3719.24
#2024-05-03|3770.92
#2024-05-06|3797.25
#2024-05-07|3826.98
#2024-05-08|3811.51
#2024-05-09|3821.14
#2024-05-10|3860.77
#2024-05-13|3878.97
#2024-05-14|3942.95
#2024-05-15|3965.28
#2024-05-16|3977.92
#2024-05-17|4010.08
#2024-05-20|4030.13
#2024-05-21|4060.61
#2024-05-22|4004.34
#2024-05-23|3964.69
#2024-05-24|3965.65
#2024-05-27|3968.47
#2024-05-28|4003.78
#2024-05-29|3924.41
#2024-05-30|3972.99
#2024-05-31|3975.20
#2024-06-03|3983.09
#2024-06-04|3920.88
#2024-06-05|3902.35
#2024-06-06|3874.12
#2024-06-07|3830.57
#2024-06-10|3824.73
#2024-06-11|3755.45
#2024-06-12|3802.20
#2024-06-13|3785.48
#2024-06-14|3666.53
#2024-06-17|3678.76
#2024-06-18|3761.13
#2024-06-19|3738.90
#2024-06-20|3785.71
#2024-06-21|3771.30
#2024-06-24|3735.30
#2024-06-25|3752.56
#2024-06-26|3690.10
#2024-06-27|3727.38
#2024-06-28|3696.94
#2024-07-01|3731.44
#2024-07-02|3672.13
#2024-07-03|3714.79
#2024-07-04|3733.64
#2024-07-05|3662.98
#2024-07-08|3662.52
#2024-07-09|3627.56
#2024-07-10|3642.48
#2024-07-11|3644.80
#2024-07-12|3674.71
#2024-07-15|3661.15
#2024-07-16|3661.64
#2024-07-17|3636.09
#2024-07-18|3622.92
#2024-07-19|3614.08
#2024-07-22|3656.36
#2024-07-23|3549.14
#2024-07-24|3475.13
#2024-07-25|3431.48
#2024-07-26|3434.29
#2024-07-29|3453.19
#2024-07-30|3439.10
#2024-07-31|3469.36
#2024-08-01|3401.62
#2024-08-02|3307.00
#2024-08-05|3254.20
#2024-08-06|3267.96
#2024-08-07|3317.93
#2024-08-08|3333.56
#2024-08-09|3356.38
#2024-08-12|3360.65
#2024-08-13|3399.85
#2024-08-14|3407.84
#2024-08-15|3440.52
#2024-08-16|3446.65
#2024-08-19|3512.46
#2024-08-20|3557.49
#2024-08-21|3581.25
#2024-08-22|3536.35
#2024-08-23|3586.63
#2024-08-26|3607.80
#2024-08-27|3562.26
#2024-08-28|3544.95
#2024-08-29|3533.24
#2024-08-30|3569.11
#2024-09-02|3591.14
#2024-09-03|3538.80
#2024-09-04|3480.63
#2024-09-05|3442.42
#2024-09-06|3401.53
#2024-09-09|3353.66
#2024-09-10|3353.19
#2024-09-11|3327.23
#2024-09-12|3363.26
#2024-09-13|3416.13
#2024-09-16|3403.12
#2024-09-17|3445.04
#2024-09-18|3470.86
#2024-09-19|3512.14
#2024-09-20|3424.87
#2024-09-23|3427.04
#2024-09-24|3511.26
#2024-09-25|3488.51
#2024-09-26|3553.54
#2024-09-27|3556.13
#2024-09-30|3566.00
#2024-10-01|3537.49
#2024-10-02|3510.85
#2024-10-03|3516.78
#2024-10-04|3573.78
#2024-10-07|3583.62
#2024-10-08|3469.80
#2024-10-09|3496.04
#2024-10-10|3461.23
#2024-10-11|3530.37
#2024-10-14|3453.48
#2024-10-15|3357.03
#2024-10-16|3245.82
#2024-10-17|3234.68
#2024-10-18|3292.73
#2024-10-21|3235.63
#2024-10-22|3254.61
#2024-10-23|3234.21
#2024-10-24|3182.80
#2024-10-25|3270.33
#2024-10-28|3268.53
#2024-10-29|3201.92
#2024-10-30|3163.67
#2024-10-31|3132.95
#2024-11-01|3150.27
#2024-11-04|3150.14
#2024-11-05|3160.52
#2024-11-06|3079.00
#2024-11-07|3113.06
#2024-11-08|3053.15
#2024-11-11|3001.49
#2024-11-12|2887.87
#2024-11-13|2894.12
#2024-11-14|2950.73
#2024-11-15|2951.55
#2024-11-18|2918.87
#2024-11-19|2896.23
#2024-11-20|2849.96
#2024-11-21|2835.09
#2024-11-22|2831.44
#2024-11-25|2892.26
#2024-11-26|2816.34
#2024-11-27|2823.15
#2024-11-28|2823.67
#2024-11-29|2805.24
#2024-12-02|2817.51
#2024-12-03|2879.34
#2024-12-04|2922.14
#2024-12-05|2957.29
#2024-12-06|2954.60
#2024-12-09|3014.67
#2024-12-10|2977.19
#2024-12-11|2997.26
#2024-12-12|2953.31
#2024-12-13|2895.98
#2024-12-16|2904.30
#2024-12-17|2904.59
#2024-12-18|2858.52
#2024-12-19|2802.57
#2024-12-20|2823.50
#2024-12-23|2823.93
#2024-12-24|2824.00
#2024-12-25|2824.00
#2024-12-26|2828.94
#2024-12-27|2922.23
#2024-12-30|2911.53
#2024-12-31|2904.51
#2025-01-01|2904.51
#2025-01-02|2948.11
#2025-01-03|2918.57
#2025-01-06|2948.17
#2025-01-07|2983.77
#2025-01-08|2910.20
#2025-01-09|2928.93
#2025-01-10|2891.53
#2025-01-13|2907.18
#2025-01-14|2902.69
#2025-01-15|2933.05
#2025-01-16|2914.73
#2025-01-17|2962.17
#2025-01-20|2991.60
#2025-01-21|2994.09
#2025-01-22|3002.77
#2025-01-23|2989.49
#2025-01-24|3128.03
#2025-01-27|3110.16
#2025-01-28|3106.82
#2025-01-29|3131.82
#2025-01-30|3149.32
#2025-01-31|3158.67
#2025-02-03|3087.86
#2025-02-04|3109.69
#2025-02-05|3071.89
#2025-02-06|3179.12
#2025-02-07|3090.58
#2025-02-10|3053.46
#2025-02-11|2940.88
#2025-02-12|3024.30
#2025-02-13|3193.34
#2025-02-14|3283.95
#2025-02-17|3328.31
#2025-02-18|3294.53
#2025-02-19|3228.11
#2025-02-20|3232.39
#2025-02-21|3232.90
#2025-02-24|3246.88
#2025-02-25|3230.26
#2025-02-26|3209.90
#2025-02-27|3136.26
#2025-02-28|3110.43
#2025-03-03|3148.71
#2025-03-04|3083.57
#2025-03-05|3228.03
#2025-03-06|3346.57
#2025-03-07|3302.35
#2025-03-10|3236.32
#2025-03-11|3212.08
#2025-03-12|3186.08
#2025-03-13|3134.28
#2025-03-14|3177.38
#2025-03-17|3211.88
#2025-03-18|3174.63
#2025-03-19|3156.13
#2025-03-20|3121.19
#2025-03-21|3035.04
#2025-03-24|2996.06
#2025-03-25|2978.93
#2025-03-26|2962.08
#2025-03-27|2937.24
#2025-03-28|2971.03
#2025-03-31|2877.12
#2025-04-01|2923.03
#2025-04-02|2932.33
#2025-04-03|2863.92
#2025-04-04|2750.45
#2025-04-07|2625.01
#2025-04-08|2650.49
#2025-04-09|2572.87
#2025-04-10|2655.30
#2025-04-11|2686.89
#2025-04-14|2779.36
#2025-04-15|2776.20
#2025-04-16|2751.28
#2025-04-17|2742.12
#2025-04-18|2742.12
#2025-04-21|2776.13
#2025-04-22|2804.72
#2025-04-23|2829.90
#2025-04-24|2848.80
#2025-04-25|2826.19
#2025-04-28|2851.95
#2025-04-29|2857.98
#2025-04-30|2849.13
#2025-05-01|2825.08
#2025-05-02|2866.75
#2025-05-05|2846.58
#2025-05-06|2803.72
#2025-05-07|2831.89
#2025-05-08|2865.95
#2025-05-09|2892.95
#2025-05-12|3003.53
#2025-05-13|3041.45
#2025-05-14|3060.46
#2025-05-15|3042.56
#2025-05-16|3010.42
#2025-05-19|3010.50
#2025-05-20|3081.10
#2025-05-21|3094.51
#2025-05-22|3068.07
#2025-05-23|3019.72
#2025-05-26|3067.46
#2025-05-27|3062.05
#2025-05-28|3033.20
#2025-05-29|3048.22
#2025-05-30|3021.73
#2025-06-02|2987.89
#2025-06-03|2964.87
#2025-06-04|2985.28
#2025-06-05|2998.57
#2025-06-06|2945.51
#2025-06-09|2981.73
#2025-06-10|3022.42
#2025-06-11|2986.53
#2025-06-12|2974.06
#2025-06-13|2914.51
#2025-06-16|2946.37
#2025-06-17|2915.94
#2025-06-18|2932.01
#2025-06-19|3113.36
#2025-06-20|3121.31
#2025-06-23|3044.97
#2025-06-24|3094.64
#2025-06-25|2991.68
#2025-06-26|3110.40
#2025-06-27|3165.60
#2025-06-30|3105.89
#2025-07-01|3094.96
#2025-07-02|3233.59
#2025-07-03|3183.33
#2025-07-04|3152.35
#2025-07-07|3095.30
#2025-07-08|3118.26
#2025-07-09|3143.40
#2025-07-10|3183.45
#2025-07-11|3156.22
#2025-07-14|3124.11
#2025-07-15|3127.41
#2025-07-16|3100.26
#2025-07-17|3044.50
#2025-07-18|3002.06
#2025-07-21|3057.28
#2025-07-22|3048.37
#2025-07-23|3155.78
#2025-07-24|3181.74
#2025-07-25|3267.01
#2025-07-28|3223.85
#2025-07-29|3127.16
#2025-07-30|3081.08
#2025-07-31|2959.99
#2025-08-01|2960.84
#2025-08-04|2957.52
#2025-08-05|3002.07
#2025-08-06|3066.24
#2025-08-07|3208.06
#2025-08-08|3268.49
#2025-08-11|3208.89
#2025-08-12|3229.81
#2025-08-13|3258.37
#2025-08-14|3194.18
#2025-08-15|3235.66
#2025-08-18|3186.57
#2025-08-19|3299.13
#2025-08-20|3285.55
#2025-08-21|3266.82
#2025-08-22|3412.59
#2025-08-25|3399.81
#2025-08-26|3376.09
#2025-08-27|3281.63
#2025-08-28|3280.16
#2025-08-29|3269.00
#2025-09-01|3266.86
#2025-09-02|3189.20
#2025-09-03|3179.59
#2025-09-04|3151.04
#2025-09-05|3216.33
#2025-09-08|3246.58
#2025-09-09|3194.78
#2025-09-10|3157.23
#2025-09-11|3148.20
#2025-09-12|3139.15
#2025-09-15|3168.86
#2025-09-16|3258.48
#2025-09-17|3227.06
#2025-09-18|3133.22
#2025-09-19|3117.04
#2025-09-22|3164.56
#2025-09-23|3203.83
#2025-09-24|3154.02
#2025-09-25|3093.67
#2025-09-26|3111.14
#2025-09-29|3158.96
#2025-09-30|3151.30
#2025-10-01|3215.63
#2025-10-02|3190.53
#2025-10-03|3229.76
#2025-10-06|3091.37
#2025-10-07|3045.94
#2025-10-08|3013.59
#2025-10-09|3001.94
#2025-10-10|2941.95
#2025-10-13|2962.53
#2025-10-14|2955.73
#2025-10-15|2988.22
#2025-10-16|2969.07
#2025-10-17|2995.64
#2025-10-20|3008.64
#2025-10-21|3001.73
#2025-10-22|3023.73
#2025-10-23|3177.15
#2025-10-24|3247.65
#2025-10-27|3218.71
#2025-10-28|3223.87
#2025-10-29|3214.11
#2025-10-30|3226.96
#2025-10-31|3250.99
#2025-11-03|3221.86
#2025-11-04|3204.16
#2025-11-05|3203.13
#2025-11-06|3225.85
#2025-11-07|3214.37
#2025-11-10|3278.12
#2025-11-11|3374.51
#2025-11-12|3412.84
#2025-11-13|3409.84
#2025-11-14|3332.70
#2025-11-17|3275.22
#2025-11-18|3172.13
#2025-11-19|3209.45
#2025-11-20|3140.83
#2025-11-21|3154.49
#2025-11-24|3202.60
#2025-11-25|3262.09
#2025-11-26|3275.15
#2025-11-27|3306.95
#2025-11-28|3305.94
#2025-12-01|3289.98
#2025-12-02|3255.77
#2025-12-03|3330.18
#2025-12-04|3412.01
#2025-12-05|3377.49
#2025-12-08|3357.47
#2025-12-09|3333.47
#2025-12-10|3360.75
#2025-12-11|3377.35
#2025-12-12|3362.76
#2025-12-15|3354.44
#2025-12-16|3381.29
#2025-12-17|3375.93
#2025-12-18|3418.75
#2025-12-19|3399.82
#2025-12-22|3413.32
#2025-12-23|3419.71
#2025-12-24|3421.93
#2025-12-25|3421.93
#2025-12-26|3422.41
#2025-12-29|3502.40
#2025-12-30|3528.63
#2025-12-31|3523.31
#2026-01-01|3523.31
#2026-01-02|3572.21
#2026-01-05|3525.14
#2026-01-06|3522.41
#2026-01-07|3547.84
#2026-01-08|3476.38
#2026-01-09|3510.03
#2026-01-12|3505.11
#2026-01-13|3517.67
#2026-01-14|3542.12
#2026-01-15|3505.60
#2026-01-16|3470.14
#2026-01-19|3390.69
#2026-01-20|3308.27
#2026-01-21|3384.05
#2026-01-22|3495.64
#2026-01-23|3469.38
#2026-01-26|3523.42
#2026-01-27|3529.30
#2026-01-28|3520.29
#2026-01-29|3466.97
#2026-01-30|3355.54
#2026-02-02|3342.30
#2026-02-03|3371.16
#2026-02-04|3564.67
#2026-02-05|3598.83
#2026-02-06|3599.72
#2026-02-09|3689.77
#2026-02-10|3814.96
#2026-02-11|3975.85
#2026-02-12|3943.45
#2026-02-13|3895.02
#2026-02-16|3823.36
#2026-02-17|3810.10
#2026-02-18|3810.94
#2026-02-19|3768.53
#2026-02-20|3785.63
#2026-02-23|3765.81
#2026-02-24|3819.55
#2026-02-25|3830.57
#2026-02-26|3825.35
#2026-02-27|3857.84
#2026-03-02|3705.51
#2026-03-03|3585.65
#2026-03-04|3650.80
#2026-03-05|3611.32
#2026-03-06|3588.12
#2026-03-09|3483.50
#2026-03-10|3584.13
#2026-03-11|3579.75
#2026-03-12|3585.52
#2026-03-13|3457.25
#2026-03-16|3466.51
#2026-03-17|3496.94
#2026-03-18|3445.04
#2026-03-19|3317.25
#2026-03-20|3317.84
#2026-03-23|3391.21
#2026-03-24|3421.66
#2026-03-25|3498.93
#2026-03-26|3495.80
#2026-03-27|3430.07
#2026-03-30|3442.03
#2026-03-31|3504.94
#2026-04-01|3582.27
#2026-04-02|3523.47
#2026-04-03|3523.47
#2026-04-06|3522.19
#2026-04-07|3483.29
#2026-04-08|3645.07
#2026-04-09|3595.95