Table Data - NASDAQ Finland Large Cap Total Return Index
| Title | NASDAQ Finland Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQFILCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2005-03-31 to 2026-04-09 |
| Last Updated | 2026-04-09 10:51 PM CDT |
| Notes | For more information about this series, see: NQFILCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2005-03-31 | 1439.08 |
| 2005-04-01 | 1446.74 |
| 2005-04-04 | 1406.70 |
| 2005-04-05 | 1420.73 |
| 2005-04-06 | 1427.33 |
| 2005-04-07 | 1456.14 |
| 2005-04-08 | 1469.65 |
| 2005-04-11 | 1470.89 |
| 2005-04-12 | 1449.94 |
| 2005-04-13 | 1459.01 |
| 2005-04-14 | 1442.17 |
| 2005-04-15 | 1415.67 |
| 2005-04-18 | 1405.91 |
| 2005-04-19 | 1435.11 |
| 2005-04-20 | 1458.08 |
| 2005-04-21 | 1504.35 |
| 2005-04-22 | 1522.28 |
| 2005-04-25 | 1512.82 |
| 2005-04-26 | 1502.86 |
| 2005-04-27 | 1487.34 |
| 2005-04-28 | 1486.01 |
| 2005-04-29 | 1478.30 |
| 2005-05-02 | 1484.01 |
| 2005-05-03 | 1486.85 |
| 2005-05-04 | 1518.18 |
| 2005-05-05 | 1516.36 |
| 2005-05-06 | 1547.15 |
| 2005-05-09 | 1556.79 |
| 2005-05-10 | 1550.19 |
| 2005-05-11 | 1533.95 |
| 2005-05-12 | 1537.20 |
| 2005-05-13 | 1546.30 |
| 2005-05-16 | 1551.22 |
| 2005-05-17 | 1549.79 |
| 2005-05-18 | 1585.32 |
| 2005-05-19 | 1588.46 |
| 2005-05-20 | 1570.58 |
| 2005-05-23 | 1581.33 |
| 2005-05-24 | 1581.77 |
| 2005-05-25 | 1556.05 |
| 2005-05-26 | 1558.15 |
| 2005-05-27 | 1565.76 |
| 2005-05-30 | . |
| 2005-05-31 | 1536.24 |
| 2005-06-01 | 1559.91 |
| 2005-06-02 | 1566.35 |
| 2005-06-03 | 1562.43 |
| 2005-06-06 | 1545.87 |
| 2005-06-07 | 1565.44 |
| 2005-06-08 | 1565.20 |
| 2005-06-09 | 1532.66 |
| 2005-06-10 | 1536.41 |
| 2005-06-13 | 1534.30 |
| 2005-06-14 | 1551.45 |
| 2005-06-15 | 1547.15 |
| 2005-06-16 | 1556.94 |
| 2005-06-17 | 1566.58 |
| 2005-06-20 | 1554.71 |
| 2005-06-21 | 1569.97 |
| 2005-06-22 | 1584.24 |
| 2005-06-23 | 1573.89 |
| 2005-06-24 | 1578.66 |
| 2005-06-27 | 1546.31 |
| 2005-06-28 | 1543.08 |
| 2005-06-29 | 1556.89 |
| 2005-06-30 | 1540.44 |
| 2005-07-01 | 1529.38 |
| 2005-07-04 | . |
| 2005-07-05 | 1529.53 |
| 2005-07-06 | 1543.63 |
| 2005-07-07 | 1520.65 |
| 2005-07-08 | 1545.85 |
| 2005-07-11 | 1586.37 |
| 2005-07-12 | 1590.28 |
| 2005-07-13 | 1599.41 |
| 2005-07-14 | 1604.15 |
| 2005-07-15 | 1600.11 |
| 2005-07-18 | 1598.56 |
| 2005-07-19 | 1621.16 |
| 2005-07-20 | 1599.82 |
| 2005-07-21 | 1502.91 |
| 2005-07-22 | 1475.75 |
| 2005-07-25 | 1463.15 |
| 2005-07-26 | 1464.03 |
| 2005-07-27 | 1489.21 |
| 2005-07-28 | 1509.88 |
| 2005-07-29 | 1509.37 |
| 2005-08-01 | 1503.82 |
| 2005-08-02 | 1518.65 |
| 2005-08-03 | 1531.09 |
| 2005-08-04 | 1523.92 |
| 2005-08-05 | 1515.35 |
| 2005-08-08 | 1529.99 |
| 2005-08-09 | 1544.82 |
| 2005-08-10 | 1575.25 |
| 2005-08-11 | 1555.05 |
| 2005-08-12 | 1552.57 |
| 2005-08-15 | 1533.70 |
| 2005-08-16 | 1520.35 |
| 2005-08-17 | 1504.39 |
| 2005-08-18 | 1486.79 |
| 2005-08-19 | 1501.15 |
| 2005-08-22 | 1511.78 |
| 2005-08-23 | 1499.89 |
| 2005-08-24 | 1499.88 |
| 2005-08-25 | 1490.79 |
| 2005-08-26 | 1482.33 |
| 2005-08-29 | 1482.40 |
| 2005-08-30 | 1478.49 |
| 2005-08-31 | 1501.12 |
| 2005-09-01 | 1527.51 |
| 2005-09-02 | 1535.53 |
| 2005-09-05 | . |
| 2005-09-06 | 1547.56 |
| 2005-09-07 | 1545.12 |
| 2005-09-08 | 1532.29 |
| 2005-09-09 | 1552.86 |
| 2005-09-12 | 1536.56 |
| 2005-09-13 | 1582.42 |
| 2005-09-14 | 1591.29 |
| 2005-09-15 | 1578.83 |
| 2005-09-16 | 1575.12 |
| 2005-09-19 | 1570.21 |
| 2005-09-20 | 1581.56 |
| 2005-09-21 | 1567.88 |
| 2005-09-22 | 1552.99 |
| 2005-09-23 | 1546.34 |
| 2005-09-26 | 1565.88 |
| 2005-09-27 | 1548.91 |
| 2005-09-28 | 1552.12 |
| 2005-09-29 | 1547.04 |
| 2005-09-30 | 1585.89 |
| 2005-10-03 | 1589.06 |
| 2005-10-04 | 1596.37 |
| 2005-10-05 | 1579.78 |
| 2005-10-06 | 1579.08 |
| 2005-10-07 | 1560.05 |
| 2005-10-10 | 1565.35 |
| 2005-10-11 | 1570.99 |
| 2005-10-12 | 1571.88 |
| 2005-10-13 | 1541.77 |
| 2005-10-14 | 1567.07 |
| 2005-10-17 | 1563.84 |
| 2005-10-18 | 1556.93 |
| 2005-10-19 | 1545.83 |
| 2005-10-20 | 1490.81 |
| 2005-10-21 | 1486.09 |
| 2005-10-24 | 1496.90 |
| 2005-10-25 | 1518.85 |
| 2005-10-26 | 1518.82 |
| 2005-10-27 | 1503.67 |
| 2005-10-28 | 1504.10 |
| 2005-10-31 | 1541.07 |
| 2005-11-01 | 1561.16 |
| 2005-11-02 | 1569.54 |
| 2005-11-03 | 1589.81 |
| 2005-11-04 | 1568.76 |
| 2005-11-07 | 1566.45 |
| 2005-11-08 | 1558.91 |
| 2005-11-09 | 1558.06 |
| 2005-11-10 | 1560.92 |
| 2005-11-11 | 1580.26 |
| 2005-11-14 | 1588.03 |
| 2005-11-15 | 1570.03 |
| 2005-11-16 | 1553.06 |
| 2005-11-17 | 1575.04 |
| 2005-11-18 | 1578.83 |
| 2005-11-21 | 1587.11 |
| 2005-11-22 | 1581.84 |
| 2005-11-23 | 1603.25 |
| 2005-11-24 | . |
| 2005-11-25 | 1601.54 |
| 2005-11-28 | 1595.72 |
| 2005-11-29 | 1586.22 |
| 2005-11-30 | 1574.73 |
| 2005-12-01 | 1590.45 |
| 2005-12-02 | 1593.34 |
| 2005-12-05 | 1612.22 |
| 2005-12-06 | 1614.48 |
| 2005-12-07 | 1638.20 |
| 2005-12-08 | 1668.72 |
| 2005-12-09 | 1650.60 |
| 2005-12-12 | 1675.80 |
| 2005-12-13 | 1680.55 |
| 2005-12-14 | 1700.59 |
| 2005-12-15 | 1675.41 |
| 2005-12-16 | 1703.56 |
| 2005-12-19 | 1708.00 |
| 2005-12-20 | 1683.99 |
| 2005-12-21 | 1674.87 |
| 2005-12-22 | 1684.46 |
| 2005-12-23 | 1701.62 |
| 2005-12-26 | . |
| 2005-12-27 | 1707.50 |
| 2005-12-28 | 1700.75 |
| 2005-12-29 | 1694.34 |
| 2005-12-30 | 1672.45 |
| 2006-01-02 | . |
| 2006-01-03 | 1712.98 |
| 2006-01-04 | 1753.82 |
| 2006-01-05 | 1767.11 |
| 2006-01-06 | 1775.00 |
| 2006-01-09 | 1777.31 |
| 2006-01-10 | 1753.44 |
| 2006-01-11 | 1748.27 |
| 2006-01-12 | 1732.75 |
| 2006-01-13 | 1730.16 |
| 2006-01-16 | . |
| 2006-01-17 | 1717.08 |
| 2006-01-18 | 1708.18 |
| 2006-01-19 | 1729.51 |
| 2006-01-20 | 1704.18 |
| 2006-01-23 | 1722.21 |
| 2006-01-24 | 1710.09 |
| 2006-01-25 | 1729.44 |
| 2006-01-26 | 1708.96 |
| 2006-01-27 | 1709.08 |
| 2006-01-30 | 1703.21 |
| 2006-01-31 | 1722.31 |
| 2006-02-01 | 1746.22 |
| 2006-02-02 | 1733.00 |
| 2006-02-03 | 1716.00 |
| 2006-02-06 | 1707.81 |
| 2006-02-07 | 1694.19 |
| 2006-02-08 | 1705.53 |
| 2006-02-09 | 1719.68 |
| 2006-02-10 | 1700.64 |
| 2006-02-13 | 1704.71 |
| 2006-02-14 | 1729.78 |
| 2006-02-15 | 1761.63 |
| 2006-02-16 | 1774.54 |
| 2006-02-17 | 1775.55 |
| 2006-02-20 | . |
| 2006-02-21 | 1789.69 |
| 2006-02-22 | 1788.50 |
| 2006-02-23 | 1797.45 |
| 2006-02-24 | 1796.09 |
| 2006-02-27 | 1791.03 |
| 2006-02-28 | 1776.02 |
| 2006-03-01 | 1777.13 |
| 2006-03-02 | 1798.46 |
| 2006-03-03 | 1789.71 |
| 2006-03-06 | 1809.30 |
| 2006-03-07 | 1807.29 |
| 2006-03-08 | 1851.88 |
| 2006-03-09 | 1889.04 |
| 2006-03-10 | 1886.20 |
| 2006-03-13 | 1909.62 |
| 2006-03-14 | 1942.02 |
| 2006-03-15 | 1931.51 |
| 2006-03-16 | 1959.53 |
| 2006-03-17 | 1962.15 |
| 2006-03-20 | 1977.32 |
| 2006-03-21 | 1970.76 |
| 2006-03-22 | 1953.10 |
| 2006-03-23 | 1928.15 |
| 2006-03-24 | 1938.07 |
| 2006-03-27 | 1935.74 |
| 2006-03-28 | 1921.13 |
| 2006-03-29 | 1909.94 |
| 2006-03-30 | 2003.59 |
| 2006-03-31 | 1990.63 |
| 2006-04-03 | 2001.93 |
| 2006-04-04 | 2001.94 |
| 2006-04-05 | 2013.66 |
| 2006-04-06 | 2015.04 |
| 2006-04-07 | 1985.85 |
| 2006-04-10 | 1978.88 |
| 2006-04-11 | 2026.95 |
| 2006-04-12 | 2006.68 |
| 2006-04-13 | 2009.07 |
| 2006-04-14 | . |
| 2006-04-17 | 2040.98 |
| 2006-04-18 | 2035.89 |
| 2006-04-19 | 2062.57 |
| 2006-04-20 | 2150.77 |
| 2006-04-21 | 2184.08 |
| 2006-04-24 | 2156.83 |
| 2006-04-25 | 2145.15 |
| 2006-04-26 | 2168.96 |
| 2006-04-27 | 2154.63 |
| 2006-04-28 | 2131.97 |
| 2006-05-01 | 2135.69 |
| 2006-05-02 | 2142.77 |
| 2006-05-03 | 2126.79 |
| 2006-05-04 | 2154.52 |
| 2006-05-05 | 2156.94 |
| 2006-05-08 | 2161.77 |
| 2006-05-09 | 2174.92 |
| 2006-05-10 | 2148.59 |
| 2006-05-11 | 2093.36 |
| 2006-05-12 | 2037.10 |
| 2006-05-15 | 2050.40 |
| 2006-05-16 | 2064.77 |
| 2006-05-17 | 1997.64 |
| 2006-05-18 | 1971.26 |
| 2006-05-19 | 1956.68 |
| 2006-05-22 | 1920.33 |
| 2006-05-23 | 2003.50 |
| 2006-05-24 | 1977.65 |
| 2006-05-25 | 1980.44 |
| 2006-05-26 | 2033.55 |
| 2006-05-29 | . |
| 2006-05-30 | 2009.32 |
| 2006-05-31 | 2007.24 |
| 2006-06-01 | 2040.32 |
| 2006-06-02 | 2047.09 |
| 2006-06-05 | 2025.56 |
| 2006-06-06 | 1926.09 |
| 2006-06-07 | 1941.99 |
| 2006-06-08 | 1864.06 |
| 2006-06-09 | 1903.88 |
| 2006-06-12 | 1858.36 |
| 2006-06-13 | 1810.32 |
| 2006-06-14 | 1815.44 |
| 2006-06-15 | 1886.70 |
| 2006-06-16 | 1859.38 |
| 2006-06-19 | 1891.45 |
| 2006-06-20 | 1883.76 |
| 2006-06-21 | 1892.18 |
| 2006-06-22 | 1868.06 |
| 2006-06-23 | 1859.44 |
| 2006-06-26 | 1867.33 |
| 2006-06-27 | 1862.07 |
| 2006-06-28 | 1809.23 |
| 2006-06-29 | 1846.93 |
| 2006-06-30 | 1939.60 |
| 2006-07-03 | 1944.48 |
| 2006-07-04 | . |
| 2006-07-05 | 1909.60 |
| 2006-07-06 | 1922.53 |
| 2006-07-07 | 1896.51 |
| 2006-07-10 | 1891.95 |
| 2006-07-11 | 1866.12 |
| 2006-07-12 | 1866.89 |
| 2006-07-13 | 1818.81 |
| 2006-07-14 | 1793.11 |
| 2006-07-17 | 1776.17 |
| 2006-07-18 | 1782.24 |
| 2006-07-19 | 1869.93 |
| 2006-07-20 | 1897.81 |
| 2006-07-21 | 1878.57 |
| 2006-07-24 | 1912.30 |
| 2006-07-25 | 1905.69 |
| 2006-07-26 | 1878.37 |
| 2006-07-27 | 1913.32 |
| 2006-07-28 | 1925.79 |
| 2006-07-31 | 1921.62 |
| 2006-08-01 | 1892.42 |
| 2006-08-02 | 1906.06 |
| 2006-08-03 | 1896.49 |
| 2006-08-04 | 1942.32 |
| 2006-08-07 | 1899.55 |
| 2006-08-08 | 1901.72 |
| 2006-08-09 | 1942.78 |
| 2006-08-10 | 1919.57 |
| 2006-08-11 | 1912.10 |
| 2006-08-14 | 1938.91 |
| 2006-08-15 | 1977.83 |
| 2006-08-16 | 2029.60 |
| 2006-08-17 | 2050.25 |
| 2006-08-18 | 2024.73 |
| 2006-08-21 | 2042.27 |
| 2006-08-22 | 2060.39 |
| 2006-08-23 | 2029.45 |
| 2006-08-24 | 2015.58 |
| 2006-08-25 | 2005.28 |
| 2006-08-28 | 2031.34 |
| 2006-08-29 | 2015.36 |
| 2006-08-30 | 2038.56 |
| 2006-08-31 | 2022.21 |
| 2006-09-01 | 2001.56 |
| 2006-09-04 | . |
| 2006-09-05 | 1975.13 |
| 2006-09-06 | 1929.88 |
| 2006-09-07 | 1898.97 |
| 2006-09-08 | 1892.27 |
| 2006-09-11 | 1887.57 |
| 2006-09-12 | 1926.18 |
| 2006-09-13 | 1938.36 |
| 2006-09-14 | 1928.48 |
| 2006-09-15 | 1906.78 |
| 2006-09-18 | 1899.43 |
| 2006-09-19 | 1879.21 |
| 2006-09-20 | 1899.17 |
| 2006-09-21 | 1919.84 |
| 2006-09-22 | 1912.75 |
| 2006-09-25 | 1901.76 |
| 2006-09-26 | 1918.44 |
| 2006-09-27 | 1947.55 |
| 2006-09-28 | 1957.71 |
| 2006-09-29 | 1950.71 |
| 2006-10-02 | 1946.62 |
| 2006-10-03 | 1941.73 |
| 2006-10-04 | 1921.84 |
| 2006-10-05 | 1928.31 |
| 2006-10-06 | 1914.73 |
| 2006-10-09 | 1916.11 |
| 2006-10-10 | 1937.15 |
| 2006-10-11 | 1964.32 |
| 2006-10-12 | 1970.59 |
| 2006-10-13 | 1965.46 |
| 2006-10-16 | 1973.97 |
| 2006-10-17 | 1951.20 |
| 2006-10-18 | 1977.17 |
| 2006-10-19 | 1947.74 |
| 2006-10-20 | 1951.59 |
| 2006-10-23 | 1959.98 |
| 2006-10-24 | 1946.70 |
| 2006-10-25 | 1939.10 |
| 2006-10-26 | 1961.25 |
| 2006-10-27 | 1985.74 |
| 2006-10-30 | 1981.47 |
| 2006-10-31 | 1986.12 |
| 2006-11-01 | 1978.03 |
| 2006-11-02 | 1950.70 |
| 2006-11-03 | 1935.60 |
| 2006-11-06 | 1958.33 |
| 2006-11-07 | 1983.87 |
| 2006-11-08 | 1970.62 |
| 2006-11-09 | 1987.54 |
| 2006-11-10 | 1983.57 |
| 2006-11-13 | 1981.93 |
| 2006-11-14 | 1993.28 |
| 2006-11-15 | 2023.28 |
| 2006-11-16 | 2020.50 |
| 2006-11-17 | 2011.44 |
| 2006-11-20 | 2015.08 |
| 2006-11-21 | 2033.44 |
| 2006-11-22 | 2081.18 |
| 2006-11-23 | . |
| 2006-11-24 | 2089.36 |
| 2006-11-27 | 2044.71 |
| 2006-11-28 | 2026.88 |
| 2006-11-29 | 2049.80 |
| 2006-11-30 | 2034.83 |
| 2006-12-01 | 2020.27 |
| 2006-12-04 | 2032.59 |
| 2006-12-05 | 2060.41 |
| 2006-12-06 | 2061.80 |
| 2006-12-07 | 2073.20 |
| 2006-12-08 | 2071.75 |
| 2006-12-11 | 2072.85 |
| 2006-12-12 | 2080.56 |
| 2006-12-13 | 2082.54 |
| 2006-12-14 | 2070.32 |
| 2006-12-15 | 2070.22 |
| 2006-12-18 | 2069.67 |
| 2006-12-19 | 2059.11 |
| 2006-12-20 | 2059.27 |
| 2006-12-21 | 2055.41 |
| 2006-12-22 | 2045.66 |
| 2006-12-25 | . |
| 2006-12-26 | 2042.47 |
| 2006-12-27 | 2068.67 |
| 2006-12-28 | 2063.00 |
| 2006-12-29 | 2062.69 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 2091.01 |
| 2007-01-04 | 2074.42 |
| 2007-01-05 | 1992.53 |
| 2007-01-08 | 1980.68 |
| 2007-01-09 | 1974.74 |
| 2007-01-10 | 1938.33 |
| 2007-01-11 | 1975.75 |
| 2007-01-12 | 1983.08 |
| 2007-01-15 | . |
| 2007-01-16 | 2022.20 |
| 2007-01-17 | 2026.84 |
| 2007-01-18 | 2016.80 |
| 2007-01-19 | 2041.11 |
| 2007-01-22 | 2022.90 |
| 2007-01-23 | 2025.87 |
| 2007-01-24 | 2044.40 |
| 2007-01-25 | 2107.02 |
| 2007-01-26 | 2122.90 |
| 2007-01-29 | 2139.28 |
| 2007-01-30 | 2170.89 |
| 2007-01-31 | 2160.24 |
| 2007-02-01 | 2186.42 |
| 2007-02-02 | 2179.42 |
| 2007-02-05 | 2180.19 |
| 2007-02-06 | 2182.26 |
| 2007-02-07 | 2190.93 |
| 2007-02-08 | 2179.94 |
| 2007-02-09 | 2174.95 |
| 2007-02-12 | 2150.63 |
| 2007-02-13 | 2177.22 |
| 2007-02-14 | 2246.05 |
| 2007-02-15 | 2245.28 |
| 2007-02-16 | 2258.69 |
| 2007-02-19 | . |
| 2007-02-20 | 2257.94 |
| 2007-02-21 | 2248.48 |
| 2007-02-22 | 2236.64 |
| 2007-02-23 | 2250.09 |
| 2007-02-26 | 2264.35 |
| 2007-02-27 | 2214.60 |
| 2007-02-28 | 2166.63 |
| 2007-03-01 | 2125.03 |
| 2007-03-02 | 2137.13 |
| 2007-03-05 | 2115.84 |
| 2007-03-06 | 2123.35 |
| 2007-03-07 | 2148.30 |
| 2007-03-08 | 2177.76 |
| 2007-03-09 | 2173.02 |
| 2007-03-12 | 2170.48 |
| 2007-03-13 | 2148.76 |
| 2007-03-14 | 2104.38 |
| 2007-03-15 | 2157.10 |
| 2007-03-16 | 2184.21 |
| 2007-03-19 | 2216.81 |
| 2007-03-20 | 2207.58 |
| 2007-03-21 | 2224.07 |
| 2007-03-22 | 2300.48 |
| 2007-03-23 | 2301.04 |
| 2007-03-26 | 2276.69 |
| 2007-03-27 | 2268.34 |
| 2007-03-28 | 2251.48 |
| 2007-03-29 | 2292.41 |
| 2007-03-30 | 2297.08 |
| 2007-04-02 | 2283.05 |
| 2007-04-03 | 2313.56 |
| 2007-04-04 | 2336.36 |
| 2007-04-05 | 2365.13 |
| 2007-04-06 | . |
| 2007-04-09 | 2352.80 |
| 2007-04-10 | 2372.34 |
| 2007-04-11 | 2363.80 |
| 2007-04-12 | 2357.32 |
| 2007-04-13 | 2382.81 |
| 2007-04-16 | 2407.44 |
| 2007-04-17 | 2403.21 |
| 2007-04-18 | 2385.36 |
| 2007-04-19 | 2440.50 |
| 2007-04-20 | 2465.57 |
| 2007-04-23 | 2453.04 |
| 2007-04-24 | 2450.34 |
| 2007-04-25 | 2481.65 |
| 2007-04-26 | 2511.75 |
| 2007-04-27 | 2512.04 |
| 2007-04-30 | 2504.55 |
| 2007-05-01 | 2495.19 |
| 2007-05-02 | 2530.28 |
| 2007-05-03 | 2518.87 |
| 2007-05-04 | 2553.20 |
| 2007-05-07 | 2548.53 |
| 2007-05-08 | 2502.43 |
| 2007-05-09 | 2504.14 |
| 2007-05-10 | 2481.92 |
| 2007-05-11 | 2491.46 |
| 2007-05-14 | 2558.56 |
| 2007-05-15 | 2592.62 |
| 2007-05-16 | 2615.48 |
| 2007-05-17 | 2599.68 |
| 2007-05-18 | 2638.52 |
| 2007-05-21 | 2650.19 |
| 2007-05-22 | 2622.70 |
| 2007-05-23 | 2635.91 |
| 2007-05-24 | 2625.09 |
| 2007-05-25 | 2644.68 |
| 2007-05-28 | . |
| 2007-05-29 | 2645.87 |
| 2007-05-30 | 2671.98 |
| 2007-05-31 | 2701.68 |
| 2007-06-01 | 2749.78 |
| 2007-06-04 | 2777.20 |
| 2007-06-05 | 2757.48 |
| 2007-06-06 | 2738.20 |
| 2007-06-07 | 2702.19 |
| 2007-06-08 | 2692.21 |
| 2007-06-11 | 2717.41 |
| 2007-06-12 | 2671.36 |
| 2007-06-13 | 2682.55 |
| 2007-06-14 | 2735.86 |
| 2007-06-15 | 2792.40 |
| 2007-06-18 | 2760.12 |
| 2007-06-19 | 2749.42 |
| 2007-06-20 | 2769.37 |
| 2007-06-21 | 2701.46 |
| 2007-06-22 | 2707.51 |
| 2007-06-25 | 2693.52 |
| 2007-06-26 | 2682.28 |
| 2007-06-27 | 2653.00 |
| 2007-06-28 | 2700.17 |
| 2007-06-29 | 2705.10 |
| 2007-07-02 | 2746.96 |
| 2007-07-03 | 2788.19 |
| 2007-07-04 | . |
| 2007-07-05 | 2758.34 |
| 2007-07-06 | 2789.82 |
| 2007-07-09 | 2793.07 |
| 2007-07-10 | 2797.32 |
| 2007-07-11 | 2782.20 |
| 2007-07-12 | 2840.42 |
| 2007-07-13 | 2872.75 |
| 2007-07-16 | 2872.11 |
| 2007-07-17 | 2866.73 |
| 2007-07-18 | 2847.97 |
| 2007-07-19 | 2856.65 |
| 2007-07-20 | 2819.05 |
| 2007-07-23 | 2807.14 |
| 2007-07-24 | 2782.23 |
| 2007-07-25 | 2719.83 |
| 2007-07-26 | 2658.35 |
| 2007-07-27 | 2693.82 |
| 2007-07-30 | 2706.79 |
| 2007-07-31 | 2748.99 |
| 2007-08-01 | 2681.62 |
| 2007-08-02 | 2840.43 |
| 2007-08-03 | 2804.54 |
| 2007-08-06 | 2780.48 |
| 2007-08-07 | 2787.71 |
| 2007-08-08 | 2889.97 |
| 2007-08-09 | 2829.46 |
| 2007-08-10 | 2746.65 |
| 2007-08-13 | 2855.28 |
| 2007-08-14 | 2805.15 |
| 2007-08-15 | 2738.56 |
| 2007-08-16 | 2623.78 |
| 2007-08-17 | 2713.87 |
| 2007-08-20 | 2741.35 |
| 2007-08-21 | 2751.25 |
| 2007-08-22 | 2827.12 |
| 2007-08-23 | 2811.27 |
| 2007-08-24 | 2851.37 |
| 2007-08-27 | 2865.54 |
| 2007-08-28 | 2820.69 |
| 2007-08-29 | 2923.25 |
| 2007-08-30 | 2985.21 |
| 2007-08-31 | 3008.87 |
| 2007-09-03 | . |
| 2007-09-04 | 3041.75 |
| 2007-09-05 | 3009.76 |
| 2007-09-06 | 3068.54 |
| 2007-09-07 | 3054.75 |
| 2007-09-10 | 3045.63 |
| 2007-09-11 | 3111.94 |
| 2007-09-12 | 3065.50 |
| 2007-09-13 | 3066.55 |
| 2007-09-14 | 3050.30 |
| 2007-09-17 | 3069.29 |
| 2007-09-18 | 3132.84 |
| 2007-09-19 | 3292.17 |
| 2007-09-20 | 3292.35 |
| 2007-09-21 | 3320.16 |
| 2007-09-24 | 3305.59 |
| 2007-09-25 | 3293.63 |
| 2007-09-26 | 3365.01 |
| 2007-09-27 | 3391.08 |
| 2007-09-28 | 3404.38 |
| 2007-10-01 | 3368.43 |
| 2007-10-02 | 3346.28 |
| 2007-10-03 | 3324.30 |
| 2007-10-04 | 3258.77 |
| 2007-10-05 | 3290.95 |
| 2007-10-08 | 3254.28 |
| 2007-10-09 | 3248.53 |
| 2007-10-10 | 3309.30 |
| 2007-10-11 | 3412.52 |
| 2007-10-12 | 3335.27 |
| 2007-10-15 | 3266.71 |
| 2007-10-16 | 3181.50 |
| 2007-10-17 | 3273.77 |
| 2007-10-18 | 3356.79 |
| 2007-10-19 | 3329.71 |
| 2007-10-22 | 3291.42 |
| 2007-10-23 | 3362.62 |
| 2007-10-24 | 3368.01 |
| 2007-10-25 | 3444.27 |
| 2007-10-26 | 3498.83 |
| 2007-10-29 | 3516.19 |
| 2007-10-30 | 3499.64 |
| 2007-10-31 | 3518.98 |
| 2007-11-01 | 3490.75 |
| 2007-11-02 | 3498.82 |
| 2007-11-05 | 3489.05 |
| 2007-11-06 | 3572.66 |
| 2007-11-07 | 3658.76 |
| 2007-11-08 | 3540.95 |
| 2007-11-09 | 3417.67 |
| 2007-11-12 | 3352.91 |
| 2007-11-13 | 3374.86 |
| 2007-11-14 | 3425.36 |
| 2007-11-15 | 3384.70 |
| 2007-11-16 | 3358.50 |
| 2007-11-19 | 3361.05 |
| 2007-11-20 | 3429.20 |
| 2007-11-21 | 3309.01 |
| 2007-11-22 | . |
| 2007-11-23 | 3370.60 |
| 2007-11-26 | 3402.02 |
| 2007-11-27 | 3332.77 |
| 2007-11-28 | 3447.13 |
| 2007-11-29 | 3480.85 |
| 2007-11-30 | 3490.11 |
| 2007-12-03 | 3511.86 |
| 2007-12-04 | 3404.30 |
| 2007-12-05 | 3435.26 |
| 2007-12-06 | 3426.94 |
| 2007-12-07 | 3444.86 |
| 2007-12-10 | 3500.75 |
| 2007-12-11 | 3485.03 |
| 2007-12-12 | 3479.66 |
| 2007-12-13 | 3358.15 |
| 2007-12-14 | 3331.82 |
| 2007-12-17 | 3219.31 |
| 2007-12-18 | 3176.25 |
| 2007-12-19 | 3207.74 |
| 2007-12-20 | 3242.36 |
| 2007-12-21 | 3354.87 |
| 2007-12-24 | 3362.34 |
| 2007-12-25 | . |
| 2007-12-26 | 3385.45 |
| 2007-12-27 | 3382.90 |
| 2007-12-28 | 3397.38 |
| 2007-12-31 | 3377.98 |
| 2008-01-01 | . |
| 2008-01-02 | 3329.33 |
| 2008-01-03 | 3353.37 |
| 2008-01-04 | 3248.43 |
| 2008-01-07 | 3137.31 |
| 2008-01-08 | 3169.61 |
| 2008-01-09 | 3064.87 |
| 2008-01-10 | 3083.62 |
| 2008-01-11 | 3089.34 |
| 2008-01-14 | 3139.47 |
| 2008-01-15 | 3095.74 |
| 2008-01-16 | 3019.04 |
| 2008-01-17 | 2988.59 |
| 2008-01-18 | 2899.48 |
| 2008-01-21 | . |
| 2008-01-22 | 2773.38 |
| 2008-01-23 | 2693.69 |
| 2008-01-24 | 3051.78 |
| 2008-01-25 | 3107.00 |
| 2008-01-28 | 3026.35 |
| 2008-01-29 | 3032.66 |
| 2008-01-30 | 3055.90 |
| 2008-01-31 | 3126.95 |
| 2008-02-01 | 3214.28 |
| 2008-02-04 | 3221.00 |
| 2008-02-05 | 3032.49 |
| 2008-02-06 | 3073.06 |
| 2008-02-07 | 2982.51 |
| 2008-02-08 | 3048.53 |
| 2008-02-11 | 3075.25 |
| 2008-02-12 | 3220.53 |
| 2008-02-13 | 3185.02 |
| 2008-02-14 | 3167.06 |
| 2008-02-15 | 3092.83 |
| 2008-02-18 | . |
| 2008-02-19 | 3179.63 |
| 2008-02-20 | 3136.41 |
| 2008-02-21 | 3174.50 |
| 2008-02-22 | 3146.27 |
| 2008-02-25 | 3200.15 |
| 2008-02-26 | 3264.36 |
| 2008-02-27 | 3327.00 |
| 2008-02-28 | 3283.08 |
| 2008-02-29 | 3176.87 |
| 2008-03-03 | 3082.88 |
| 2008-03-04 | 2969.01 |
| 2008-03-05 | 3059.06 |
| 2008-03-06 | 3001.04 |
| 2008-03-07 | 2970.00 |
| 2008-03-10 | 2921.26 |
| 2008-03-11 | 2829.59 |
| 2008-03-12 | 2905.35 |
| 2008-03-13 | 2902.47 |
| 2008-03-14 | 2851.38 |
| 2008-03-17 | 2760.97 |
| 2008-03-18 | 2877.37 |
| 2008-03-19 | 2722.04 |
| 2008-03-20 | 2600.85 |
| 2008-03-21 | . |
| 2008-03-24 | 2597.14 |
| 2008-03-25 | 2814.21 |
| 2008-03-26 | 2840.43 |
| 2008-03-27 | 2852.70 |
| 2008-03-28 | 2865.05 |
| 2008-03-31 | 2874.87 |
| 2008-04-01 | 3015.20 |
| 2008-04-02 | 3028.41 |
| 2008-04-03 | 3036.99 |
| 2008-04-04 | 3048.01 |
| 2008-04-07 | 3085.85 |
| 2008-04-08 | 3053.10 |
| 2008-04-09 | 3009.33 |
| 2008-04-10 | 2987.40 |
| 2008-04-11 | 2953.13 |
| 2008-04-14 | 2944.20 |
| 2008-04-15 | 2929.89 |
| 2008-04-16 | 3053.30 |
| 2008-04-17 | 2720.04 |
| 2008-04-18 | 2717.37 |
| 2008-04-21 | 2763.68 |
| 2008-04-22 | 2734.64 |
| 2008-04-23 | 2755.46 |
| 2008-04-24 | 2714.16 |
| 2008-04-25 | 2765.98 |
| 2008-04-28 | 2798.79 |
| 2008-04-29 | 2795.11 |
| 2008-04-30 | 2868.90 |
| 2008-05-01 | 2847.06 |
| 2008-05-02 | 2822.25 |
| 2008-05-05 | 2809.67 |
| 2008-05-06 | 2788.77 |
| 2008-05-07 | 2841.28 |
| 2008-05-08 | 2806.91 |
| 2008-05-09 | 2806.02 |
| 2008-05-12 | 2805.01 |
| 2008-05-13 | 2791.24 |
| 2008-05-14 | 2811.19 |
| 2008-05-15 | 2783.69 |
| 2008-05-16 | 2833.46 |
| 2008-05-19 | 2929.20 |
| 2008-05-20 | 2882.61 |
| 2008-05-21 | 2882.21 |
| 2008-05-22 | 2871.41 |
| 2008-05-23 | 2827.54 |
| 2008-05-26 | . |
| 2008-05-27 | 2792.73 |
| 2008-05-28 | 2812.59 |
| 2008-05-29 | 2779.74 |
| 2008-05-30 | 2845.86 |
| 2008-06-02 | 2779.53 |
| 2008-06-03 | 2774.41 |
| 2008-06-04 | 2732.22 |
| 2008-06-05 | 2672.58 |
| 2008-06-06 | 2657.10 |
| 2008-06-09 | 2662.28 |
| 2008-06-10 | 2607.55 |
| 2008-06-11 | 2584.40 |
| 2008-06-12 | 2583.18 |
| 2008-06-13 | 2588.14 |
| 2008-06-16 | 2572.95 |
| 2008-06-17 | 2589.20 |
| 2008-06-18 | 2573.50 |
| 2008-06-19 | 2497.92 |
| 2008-06-20 | 2521.14 |
| 2008-06-23 | 2460.51 |
| 2008-06-24 | 2478.87 |
| 2008-06-25 | 2591.41 |
| 2008-06-26 | 2536.77 |
| 2008-06-27 | 2466.47 |
| 2008-06-30 | 2496.31 |
| 2008-07-01 | 2450.96 |
| 2008-07-02 | 2434.29 |
| 2008-07-03 | 2470.31 |
| 2008-07-04 | . |
| 2008-07-07 | 2487.11 |
| 2008-07-08 | 2459.79 |
| 2008-07-09 | 2526.43 |
| 2008-07-10 | 2527.75 |
| 2008-07-11 | 2530.23 |
| 2008-07-14 | 2510.34 |
| 2008-07-15 | 2482.66 |
| 2008-07-16 | 2485.57 |
| 2008-07-17 | 2636.29 |
| 2008-07-18 | 2683.35 |
| 2008-07-21 | 2669.54 |
| 2008-07-22 | 2625.11 |
| 2008-07-23 | 2593.87 |
| 2008-07-24 | 2644.57 |
| 2008-07-25 | 2688.66 |
| 2008-07-28 | 2671.91 |
| 2008-07-29 | 2647.48 |
| 2008-07-30 | 2656.51 |
| 2008-07-31 | 2662.00 |
| 2008-08-01 | 2610.82 |
| 2008-08-04 | 2638.26 |
| 2008-08-05 | 2659.35 |
| 2008-08-06 | 2662.20 |
| 2008-08-07 | 2622.00 |
| 2008-08-08 | 2582.31 |
| 2008-08-11 | 2601.55 |
| 2008-08-12 | 2561.94 |
| 2008-08-13 | 2474.37 |
| 2008-08-14 | 2533.76 |
| 2008-08-15 | 2493.45 |
| 2008-08-18 | 2482.93 |
| 2008-08-19 | 2427.68 |
| 2008-08-20 | 2452.93 |
| 2008-08-21 | 2480.40 |
| 2008-08-22 | 2539.63 |
| 2008-08-25 | 2506.44 |
| 2008-08-26 | 2532.75 |
| 2008-08-27 | 2520.19 |
| 2008-08-28 | 2519.89 |
| 2008-08-29 | 2481.66 |
| 2008-09-01 | . |
| 2008-09-02 | 2424.81 |
| 2008-09-03 | 2334.56 |
| 2008-09-04 | 2251.98 |
| 2008-09-05 | 2064.28 |
| 2008-09-08 | 2062.79 |
| 2008-09-09 | 2039.91 |
| 2008-09-10 | 2031.63 |
| 2008-09-11 | 2030.86 |
| 2008-09-12 | 2112.22 |
| 2008-09-15 | 2081.16 |
| 2008-09-16 | 2042.18 |
| 2008-09-17 | 1961.65 |
| 2008-09-18 | 1964.96 |
| 2008-09-19 | 2153.52 |
| 2008-09-22 | 2092.48 |
| 2008-09-23 | 2089.88 |
| 2008-09-24 | 2062.43 |
| 2008-09-25 | 2108.84 |
| 2008-09-26 | 2041.73 |
| 2008-09-29 | 1904.72 |
| 2008-09-30 | 1877.47 |
| 2008-10-01 | 1891.71 |
| 2008-10-02 | 1822.64 |
| 2008-10-03 | 1860.45 |
| 2008-10-06 | 1687.60 |
| 2008-10-07 | 1706.88 |
| 2008-10-08 | 1650.46 |
| 2008-10-09 | 1647.78 |
| 2008-10-10 | 1558.50 |
| 2008-10-13 | 1646.84 |
| 2008-10-14 | 1752.30 |
| 2008-10-15 | 1623.54 |
| 2008-10-16 | 1533.25 |
| 2008-10-17 | 1669.26 |
| 2008-10-20 | 1736.43 |
| 2008-10-21 | 1724.28 |
| 2008-10-22 | 1574.54 |
| 2008-10-23 | 1597.64 |
| 2008-10-24 | 1542.65 |
| 2008-10-27 | 1489.97 |
| 2008-10-28 | 1462.88 |
| 2008-10-29 | 1603.88 |
| 2008-10-30 | 1641.63 |
| 2008-10-31 | 1585.56 |
| 2008-11-03 | 1639.81 |
| 2008-11-04 | 1727.79 |
| 2008-11-05 | 1711.20 |
| 2008-11-06 | 1547.75 |
| 2008-11-07 | 1576.80 |
| 2008-11-10 | 1590.81 |
| 2008-11-11 | 1458.22 |
| 2008-11-12 | 1381.75 |
| 2008-11-13 | 1376.37 |
| 2008-11-14 | 1350.46 |
| 2008-11-17 | 1336.07 |
| 2008-11-18 | 1372.56 |
| 2008-11-19 | 1370.13 |
| 2008-11-20 | 1321.03 |
| 2008-11-21 | 1270.99 |
| 2008-11-24 | 1410.20 |
| 2008-11-25 | 1444.59 |
| 2008-11-26 | 1441.27 |
| 2008-11-27 | . |
| 2008-11-28 | 1446.08 |
| 2008-12-01 | 1348.86 |
| 2008-12-02 | 1393.88 |
| 2008-12-03 | 1366.59 |
| 2008-12-04 | 1405.13 |
| 2008-12-05 | 1314.08 |
| 2008-12-08 | 1435.35 |
| 2008-12-09 | 1466.23 |
| 2008-12-10 | 1502.15 |
| 2008-12-11 | 1516.74 |
| 2008-12-12 | 1490.10 |
| 2008-12-15 | 1514.08 |
| 2008-12-16 | 1539.63 |
| 2008-12-17 | 1589.39 |
| 2008-12-18 | 1606.94 |
| 2008-12-19 | 1545.86 |
| 2008-12-22 | 1518.82 |
| 2008-12-23 | 1520.73 |
| 2008-12-24 | 1525.58 |
| 2008-12-25 | . |
| 2008-12-26 | 1532.94 |
| 2008-12-29 | 1506.55 |
| 2008-12-30 | 1560.35 |
| 2008-12-31 | 1533.43 |
| 2009-01-01 | . |
| 2009-01-02 | 1572.36 |
| 2009-01-05 | 1615.10 |
| 2009-01-06 | 1585.36 |
| 2009-01-07 | 1597.51 |
| 2009-01-08 | 1539.89 |
| 2009-01-09 | 1539.34 |
| 2009-01-12 | 1491.84 |
| 2009-01-13 | 1428.57 |
| 2009-01-14 | 1366.24 |
| 2009-01-15 | 1356.24 |
| 2009-01-16 | 1423.86 |
| 2009-01-19 | . |
| 2009-01-20 | 1304.73 |
| 2009-01-21 | 1303.35 |
| 2009-01-22 | 1233.59 |
| 2009-01-23 | 1230.58 |
| 2009-01-26 | 1260.10 |
| 2009-01-27 | 1285.71 |
| 2009-01-28 | 1328.84 |
#2009-01-29|1277.33
#2009-01-30|1251.01
#2009-02-02|1228.69
#2009-02-03|1249.22
#2009-02-04|1295.45
#2009-02-05|1290.57
#2009-02-06|1337.48
#2009-02-09|1346.60
#2009-02-10|1282.68
#2009-02-11|1254.65
#2009-02-12|1228.21
#2009-02-13|1238.43
#2009-02-16| .
#2009-02-17|1133.63
#2009-02-18|1134.00
#2009-02-19|1104.15
#2009-02-20|1046.28
#2009-02-23|1051.32
#2009-02-24|1023.41
#2009-02-25|1001.56
#2009-02-26|1014.60
#2009-02-27| 993.02
#2009-03-02| 929.72
#2009-03-03| 946.03
#2009-03-04| 968.58
#2009-03-05| 938.00
#2009-03-06| 904.09
#2009-03-09| 922.31
#2009-03-10| 993.47
#2009-03-11|1036.22
#2009-03-12|1091.87
#2009-03-13|1072.77
#2009-03-16|1154.81
#2009-03-17|1120.54
#2009-03-18|1142.22
#2009-03-19|1224.23
#2009-03-20|1154.31
#2009-03-23|1186.80
#2009-03-24|1203.78
#2009-03-25|1241.97
#2009-03-26|1227.91
#2009-03-27|1194.83
#2009-03-30|1119.52
#2009-03-31|1170.15
#2009-04-01|1170.27
#2009-04-02|1297.40
#2009-04-03|1257.21
#2009-04-06|1288.14
#2009-04-07|1246.02
#2009-04-08|1271.47
#2009-04-09|1322.78
#2009-04-10| .
#2009-04-13|1334.00
#2009-04-14|1349.98
#2009-04-15|1302.44
#2009-04-16|1416.56
#2009-04-17|1446.65
#2009-04-20|1404.17
#2009-04-21|1428.02
#2009-04-22|1439.44
#2009-04-23|1418.81
#2009-04-24|1447.44
#2009-04-27|1400.31
#2009-04-28|1362.22
#2009-04-29|1420.70
#2009-04-30|1482.69
#2009-05-01|1482.91
#2009-05-04|1557.65
#2009-05-05|1521.45
#2009-05-06|1530.95
#2009-05-07|1506.02
#2009-05-08|1526.90
#2009-05-11|1496.04
#2009-05-12|1465.12
#2009-05-13|1429.04
#2009-05-14|1444.81
#2009-05-15|1485.61
#2009-05-18|1498.21
#2009-05-19|1565.97
#2009-05-20|1606.59
#2009-05-21|1604.96
#2009-05-22|1549.91
#2009-05-25| .
#2009-05-26|1555.52
#2009-05-27|1583.86
#2009-05-28|1581.61
#2009-05-29|1586.39
#2009-06-01|1660.72
#2009-06-02|1687.44
#2009-06-03|1598.95
#2009-06-04|1593.12
#2009-06-05|1578.63
#2009-06-08|1548.22
#2009-06-09|1613.54
#2009-06-10|1633.47
#2009-06-11|1644.02
#2009-06-12|1606.49
#2009-06-15|1542.78
#2009-06-16|1553.45
#2009-06-17|1510.69
#2009-06-18|1538.74
#2009-06-19|1534.88
#2009-06-22|1480.16
#2009-06-23|1479.50
#2009-06-24|1529.23
#2009-06-25|1490.34
#2009-06-26|1533.80
#2009-06-29|1555.91
#2009-06-30|1515.79
#2009-07-01|1547.41
#2009-07-02|1508.92
#2009-07-03| .
#2009-07-06|1479.19
#2009-07-07|1489.44
#2009-07-08|1455.47
#2009-07-09|1468.74
#2009-07-10|1443.34
#2009-07-13|1494.78
#2009-07-14|1494.42
#2009-07-15|1594.68
#2009-07-16|1418.15
#2009-07-17|1406.87
#2009-07-20|1415.39
#2009-07-21|1397.43
#2009-07-22|1406.61
#2009-07-23|1445.90
#2009-07-24|1419.92
#2009-07-27|1420.93
#2009-07-28|1408.70
#2009-07-29|1403.65
#2009-07-30|1425.13
#2009-07-31|1428.40
#2009-08-03|1469.57
#2009-08-04|1459.01
#2009-08-05|1443.42
#2009-08-06|1456.52
#2009-08-07|1463.50
#2009-08-10|1446.07
#2009-08-11|1431.06
#2009-08-12|1446.73
#2009-08-13|1463.30
#2009-08-14|1440.49
#2009-08-17|1388.60
#2009-08-18|1394.58
#2009-08-19|1385.20
#2009-08-20|1380.72
#2009-08-21|1426.39
#2009-08-24|1455.06
#2009-08-25|1444.21
#2009-08-26|1474.23
#2009-08-27|1500.02
#2009-08-28|1547.22
#2009-08-31|1539.21
#2009-09-01|1492.93
#2009-09-02|1465.74
#2009-09-03|1498.58
#2009-09-04|1541.99
#2009-09-07| .
#2009-09-08|1607.96
#2009-09-09|1635.97
#2009-09-10|1648.23
#2009-09-11|1634.23
#2009-09-14|1627.85
#2009-09-15|1664.24
#2009-09-16|1701.85
#2009-09-17|1710.41
#2009-09-18|1700.68
#2009-09-21|1690.82
#2009-09-22|1701.51
#2009-09-23|1701.54
#2009-09-24|1633.50
#2009-09-25|1642.46
#2009-09-28|1660.50
#2009-09-29|1615.41
#2009-09-30|1605.63
#2009-10-01|1567.13
#2009-10-02|1528.20
#2009-10-05|1553.31
#2009-10-06|1593.11
#2009-10-07|1582.10
#2009-10-08|1594.56
#2009-10-09|1606.57
#2009-10-12|1631.84
#2009-10-13|1618.46
#2009-10-14|1658.29
#2009-10-15|1540.62
#2009-10-16|1524.07
#2009-10-19|1540.49
#2009-10-20|1521.48
#2009-10-21|1513.94
#2009-10-22|1510.65
#2009-10-23|1506.37
#2009-10-26|1487.07
#2009-10-27|1478.85
#2009-10-28|1453.66
#2009-10-29|1481.57
#2009-10-30|1441.44
#2009-11-02|1456.61
#2009-11-03|1431.93
#2009-11-04|1471.05
#2009-11-05|1477.83
#2009-11-06|1479.03
#2009-11-09|1532.62
#2009-11-10|1509.22
#2009-11-11|1543.10
#2009-11-12|1527.19
#2009-11-13|1533.20
#2009-11-16|1553.12
#2009-11-17|1531.14
#2009-11-18|1567.23
#2009-11-19|1521.81
#2009-11-20|1506.30
#2009-11-23|1542.35
#2009-11-24|1519.30
#2009-11-25|1529.81
#2009-11-26| .
#2009-11-27|1505.02
#2009-11-30|1488.27
#2009-12-01|1523.37
#2009-12-02|1503.09
#2009-12-03|1479.26
#2009-12-04|1466.31
#2009-12-07|1459.90
#2009-12-08|1456.17
#2009-12-09|1446.06
#2009-12-10|1451.66
#2009-12-11|1462.99
#2009-12-14|1471.75
#2009-12-15|1461.24
#2009-12-16|1472.46
#2009-12-17|1434.02
#2009-12-18|1424.52
#2009-12-21|1427.00
#2009-12-22|1447.03
#2009-12-23|1462.17
#2009-12-24|1464.67
#2009-12-25| .
#2009-12-28|1460.15
#2009-12-29|1473.97
#2009-12-30|1470.96
#2009-12-31|1475.75
#2010-01-01| .
#2010-01-04|1531.40
#2010-01-05|1523.79
#2010-01-06|1520.73
#2010-01-07|1526.74
#2010-01-08|1524.82
#2010-01-11|1526.61
#2010-01-12|1507.27
#2010-01-13|1508.94
#2010-01-14|1525.69
#2010-01-15|1508.50
#2010-01-18| .
#2010-01-19|1511.38
#2010-01-20|1479.20
#2010-01-21|1479.28
#2010-01-22|1481.17
#2010-01-25|1458.97
#2010-01-26|1453.53
#2010-01-27|1449.09
#2010-01-28|1527.46
#2010-01-29|1547.02
#2010-02-01|1548.94
#2010-02-02|1573.72
#2010-02-03|1568.55
#2010-02-04|1522.07
#2010-02-05|1469.39
#2010-02-08|1473.36
#2010-02-09|1471.32
#2010-02-10|1453.83
#2010-02-11|1445.67
#2010-02-12|1437.18
#2010-02-15| .
#2010-02-16|1469.20
#2010-02-17|1486.03
#2010-02-18|1492.01
#2010-02-19|1481.10
#2010-02-22|1491.61
#2010-02-23|1479.43
#2010-02-24|1490.85
#2010-02-25|1459.23
#2010-02-26|1500.13
#2010-03-01|1485.40
#2010-03-02|1508.07
#2010-03-03|1549.17
#2010-03-04|1537.25
#2010-03-05|1561.30
#2010-03-08|1577.27
#2010-03-09|1569.69
#2010-03-10|1609.08
#2010-03-11|1600.07
#2010-03-12|1644.42
#2010-03-15|1632.88
#2010-03-16|1668.17
#2010-03-17|1696.64
#2010-03-18|1662.22
#2010-03-19|1649.76
#2010-03-22|1658.15
#2010-03-23|1664.85
#2010-03-24|1654.35
#2010-03-25|1680.69
#2010-03-26|1695.20
#2010-03-29|1691.31
#2010-03-30|1681.34
#2010-03-31|1704.27
#2010-04-01|1730.25
#2010-04-02| .
#2010-04-05|1726.29
#2010-04-06|1705.11
#2010-04-07|1709.65
#2010-04-08|1678.41
#2010-04-09|1685.04
#2010-04-12|1693.54
#2010-04-13|1684.46
#2010-04-14|1709.01
#2010-04-15|1708.46
#2010-04-16|1655.44
#2010-04-19|1665.88
#2010-04-20|1685.45
#2010-04-21|1670.39
#2010-04-22|1503.46
#2010-04-23|1499.11
#2010-04-26|1489.32
#2010-04-27|1454.43
#2010-04-28|1431.90
#2010-04-29|1448.97
#2010-04-30|1471.43
#2010-05-03|1452.39
#2010-05-04|1407.47
#2010-05-05|1380.81
#2010-05-06|1341.41
#2010-05-07|1302.74
#2010-05-10|1404.40
#2010-05-11|1375.99
#2010-05-12|1389.09
#2010-05-13|1376.55
#2010-05-14|1301.95
#2010-05-17|1303.81
#2010-05-18|1332.45
#2010-05-19|1282.41
#2010-05-20|1259.31
#2010-05-21|1276.44
#2010-05-24|1255.90
#2010-05-25|1236.80
#2010-05-26|1262.42
#2010-05-27|1291.32
#2010-05-28|1293.00
#2010-05-31| .
#2010-06-01|1289.28
#2010-06-02|1274.47
#2010-06-03|1293.31
#2010-06-04|1244.73
#2010-06-07|1217.21
#2010-06-08|1222.81
#2010-06-09|1223.51
#2010-06-10|1238.01
#2010-06-11|1246.29
#2010-06-14|1267.65
#2010-06-15|1287.49
#2010-06-16|1221.11
#2010-06-17|1218.58
#2010-06-18|1231.13
#2010-06-21|1228.82
#2010-06-22|1209.96
#2010-06-23|1194.51
#2010-06-24|1170.85
#2010-06-25|1168.57
#2010-06-28|1172.11
#2010-06-29|1126.34
#2010-06-30|1141.64
#2010-07-01|1142.27
#2010-07-02|1167.74
#2010-07-05| .
#2010-07-06|1182.46
#2010-07-07|1198.49
#2010-07-08|1191.71
#2010-07-09|1185.95
#2010-07-12|1172.76
#2010-07-13|1200.21
#2010-07-14|1207.28
#2010-07-15|1226.11
#2010-07-16|1206.40
#2010-07-19|1204.53
#2010-07-20|1215.90
#2010-07-21|1218.53
#2010-07-22|1249.75
#2010-07-23|1250.99
#2010-07-26|1271.83
#2010-07-27|1275.90
#2010-07-28|1278.55
#2010-07-29|1282.24
#2010-07-30|1269.24
#2010-08-02|1319.06
#2010-08-03|1332.15
#2010-08-04|1318.22
#2010-08-05|1320.10
#2010-08-06|1319.32
#2010-08-09|1331.56
#2010-08-10|1300.99
#2010-08-11|1255.74
#2010-08-12|1258.20
#2010-08-13|1250.26
#2010-08-16|1243.65
#2010-08-17|1258.92
#2010-08-18|1255.66
#2010-08-19|1260.19
#2010-08-20|1245.12
#2010-08-23|1234.33
#2010-08-24|1216.52
#2010-08-25|1200.58
#2010-08-26|1219.99
#2010-08-27|1210.25
#2010-08-30|1213.44
#2010-08-31|1207.41
#2010-09-01|1258.46
#2010-09-02|1263.39
#2010-09-03|1278.07
#2010-09-06| .
#2010-09-07|1294.64
#2010-09-08|1316.23
#2010-09-09|1330.40
#2010-09-10|1340.02
#2010-09-13|1369.62
#2010-09-14|1355.14
#2010-09-15|1362.23
#2010-09-16|1375.70
#2010-09-17|1363.95
#2010-09-20|1398.28
#2010-09-21|1367.39
#2010-09-22|1378.77
#2010-09-23|1363.19
#2010-09-24|1393.51
#2010-09-27|1368.60
#2010-09-28|1381.95
#2010-09-29|1383.27
#2010-09-30|1407.11
#2010-10-01|1426.76
#2010-10-04|1402.99
#2010-10-05|1445.87
#2010-10-06|1459.49
#2010-10-07|1482.74
#2010-10-08|1488.28
#2010-10-11|1500.53
#2010-10-12|1492.97
#2010-10-13|1536.58
#2010-10-14|1514.45
#2010-10-15|1492.33
#2010-10-18|1490.72
#2010-10-19|1458.15
#2010-10-20|1481.05
#2010-10-21|1547.01
#2010-10-22|1521.93
#2010-10-25|1532.14
#2010-10-26|1505.01
#2010-10-27|1490.14
#2010-10-28|1503.08
#2010-10-29|1480.05
#2010-11-01|1468.14
#2010-11-02|1482.26
#2010-11-03|1465.01
#2010-11-04|1509.35
#2010-11-05|1494.91
#2010-11-08|1470.70
#2010-11-09|1498.41
#2010-11-10|1470.87
#2010-11-11|1456.99
#2010-11-12|1450.29
#2010-11-15|1445.39
#2010-11-16|1410.07
#2010-11-17|1422.20
#2010-11-18|1436.20
#2010-11-19|1433.09
#2010-11-22|1411.91
#2010-11-23|1372.79
#2010-11-24|1376.12
#2010-11-25| .
#2010-11-26|1363.39
#2010-11-29|1319.79
#2010-11-30|1314.89
#2010-12-01|1356.17
#2010-12-02|1388.45
#2010-12-03|1421.86
#2010-12-06|1411.66
#2010-12-07|1433.47
#2010-12-08|1421.26
#2010-12-09|1404.97
#2010-12-10|1402.33
#2010-12-13|1427.95
#2010-12-14|1426.64
#2010-12-15|1419.87
#2010-12-16|1410.37
#2010-12-17|1402.71
#2010-12-20|1407.12
#2010-12-21|1443.67
#2010-12-22|1452.84
#2010-12-23|1449.80
#2010-12-24| .
#2010-12-27|1450.78
#2010-12-28|1450.82
#2010-12-29|1454.21
#2010-12-30|1460.13
#2010-12-31|1474.80
#2011-01-03|1503.61
#2011-01-04|1494.43
#2011-01-05|1488.49
#2011-01-06|1476.15
#2011-01-07|1474.56
#2011-01-10|1436.25
#2011-01-11|1457.94
#2011-01-12|1500.00
#2011-01-13|1528.89
#2011-01-14|1533.04
#2011-01-17| .
#2011-01-18|1523.48
#2011-01-19|1484.99
#2011-01-20|1488.38
#2011-01-21|1531.59
#2011-01-24|1547.77
#2011-01-25|1529.24
#2011-01-26|1534.74
#2011-01-27|1541.89
#2011-01-28|1539.10
#2011-01-31|1546.91
#2011-02-01|1571.84
#2011-02-02|1583.94
#2011-02-03|1559.04
#2011-02-04|1546.34
#2011-02-07|1571.08
#2011-02-08|1582.84
#2011-02-09|1604.76
#2011-02-10|1567.81
#2011-02-11|1464.15
#2011-02-14|1422.76
#2011-02-15|1429.91
#2011-02-16|1438.41
#2011-02-17|1432.32
#2011-02-18|1442.87
#2011-02-21| .
#2011-02-22|1424.58
#2011-02-23|1397.68
#2011-02-24|1394.31
#2011-02-25|1405.31
#2011-02-28|1416.04
#2011-03-01|1420.35
#2011-03-02|1416.37
#2011-03-03|1421.92
#2011-03-04|1408.30
#2011-03-07|1408.53
#2011-03-08|1407.11
#2011-03-09|1431.99
#2011-03-10|1403.20
#2011-03-11|1387.27
#2011-03-14|1369.46
#2011-03-15|1355.27
#2011-03-16|1343.34
#2011-03-17|1369.27
#2011-03-18|1393.18
#2011-03-21|1415.75
#2011-03-22|1421.34
#2011-03-23|1422.96
#2011-03-24|1444.85
#2011-03-25|1441.94
#2011-03-28|1458.59
#2011-03-29|1452.23
#2011-03-30|1461.39
#2011-03-31|1463.18
#2011-04-01|1476.51
#2011-04-04|1497.16
#2011-04-05|1505.01
#2011-04-06|1526.33
#2011-04-07|1511.97
#2011-04-08|1536.44
#2011-04-11|1543.80
#2011-04-12|1516.75
#2011-04-13|1522.21
#2011-04-14|1502.30
#2011-04-15|1498.78
#2011-04-18|1451.62
#2011-04-19|1464.02
#2011-04-20|1509.98
#2011-04-21|1522.18
#2011-04-22| .
#2011-04-25|1521.08
#2011-04-26|1535.17
#2011-04-27|1555.23
#2011-04-28|1572.61
#2011-04-29|1573.25
#2011-05-02|1592.37
#2011-05-03|1570.56
#2011-05-04|1550.23
#2011-05-05|1515.60
#2011-05-06|1525.53
#2011-05-09|1501.35
#2011-05-10|1532.13
#2011-05-11|1531.06
#2011-05-12|1509.54
#2011-05-13|1505.66
#2011-05-16|1508.92
#2011-05-17|1492.87
#2011-05-18|1505.20
#2011-05-19|1506.97
#2011-05-20|1487.61
#2011-05-23|1446.18
#2011-05-24|1457.15
#2011-05-25|1463.24
#2011-05-26|1453.62
#2011-05-27|1479.39
#2011-05-30| .
#2011-05-31|1420.49
#2011-06-01|1413.33
#2011-06-02|1414.75
#2011-06-03|1391.32
#2011-06-06|1393.95
#2011-06-07|1400.67
#2011-06-08|1360.22
#2011-06-09|1373.98
#2011-06-10|1341.36
#2011-06-13|1337.08
#2011-06-14|1353.13
#2011-06-15|1312.43
#2011-06-16|1278.78
#2011-06-17|1313.43
#2011-06-20|1266.97
#2011-06-21|1299.16
#2011-06-22|1300.48
#2011-06-23|1257.25
#2011-06-24|1258.71
#2011-06-27|1263.10
#2011-06-28|1273.74
#2011-06-29|1317.52
#2011-06-30|1352.01
#2011-07-01|1358.63
#2011-07-04| .
#2011-07-05|1349.69
#2011-07-06|1331.51
#2011-07-07|1355.86
#2011-07-08|1313.10
#2011-07-11|1259.62
#2011-07-12|1238.11
#2011-07-13|1261.59
#2011-07-14|1246.90
#2011-07-15|1229.50
#2011-07-18|1183.69
#2011-07-19|1210.68
#2011-07-20|1240.42
#2011-07-21|1262.35
#2011-07-22|1261.75
#2011-07-25|1245.62
#2011-07-26|1259.70
#2011-07-27|1236.38
#2011-07-28|1218.54
#2011-07-29|1216.46
#2011-08-01|1163.31
#2011-08-02|1134.23
#2011-08-03|1104.34
#2011-08-04|1042.37
#2011-08-05|1037.87
#2011-08-08|1005.46
#2011-08-09|1044.88
#2011-08-10|1006.80
#2011-08-11|1059.44
#2011-08-12|1097.03
#2011-08-15|1154.03
#2011-08-16|1152.92
#2011-08-17|1153.77
#2011-08-18|1074.48
#2011-08-19|1094.37
#2011-08-22|1094.53
#2011-08-23|1107.22
#2011-08-24|1120.66
#2011-08-25|1107.78
#2011-08-26|1104.16
#2011-08-29|1147.87
#2011-08-30|1156.43
#2011-08-31|1193.60
#2011-09-01|1199.42
#2011-09-02|1149.61
#2011-09-05| .
#2011-09-06|1084.92
#2011-09-07|1132.06
#2011-09-08|1143.94
#2011-09-09|1071.40
#2011-09-12|1030.56
#2011-09-13|1041.11
#2011-09-14|1056.07
#2011-09-15|1101.64
#2011-09-16|1102.55
#2011-09-19|1058.87
#2011-09-20|1087.49
#2011-09-21|1063.94
#2011-09-22| 987.94
#2011-09-23| 979.36
#2011-09-26| 991.67
#2011-09-27|1060.32
#2011-09-28|1045.00
#2011-09-29|1067.16
#2011-09-30|1028.87
#2011-10-03|1019.54
#2011-10-04| 971.51
#2011-10-05|1009.00
#2011-10-06|1053.76
#2011-10-07|1063.95
#2011-10-10|1104.17
#2011-10-11|1098.56
#2011-10-12|1139.78
#2011-10-13|1111.53
#2011-10-14|1138.16
#2011-10-17|1098.26
#2011-10-18|1093.46
#2011-10-19|1105.61
#2011-10-20|1105.43
#2011-10-21|1127.10
#2011-10-24|1156.25
#2011-10-25|1155.95
#2011-10-26|1148.28
#2011-10-27|1240.73
#2011-10-28|1234.69
#2011-10-31|1166.35
#2011-11-01|1099.66
#2011-11-02|1128.52
#2011-11-03|1157.33
#2011-11-04|1139.36
#2011-11-07|1149.94
#2011-11-08|1157.72
#2011-11-09|1111.94
#2011-11-10|1107.75
#2011-11-11|1158.64
#2011-11-14|1130.62
#2011-11-15|1111.12
#2011-11-16|1121.55
#2011-11-17|1100.66
#2011-11-18|1086.54
#2011-11-21|1039.24
#2011-11-22|1006.52
#2011-11-23| 980.59
#2011-11-24| .
#2011-11-25| 971.56
#2011-11-28|1030.81
#2011-11-29|1025.55
#2011-11-30|1057.51
#2011-12-01|1047.65
#2011-12-02|1040.97
#2011-12-05|1040.20
#2011-12-06|1033.59
#2011-12-07|1015.71
#2011-12-08| 979.69
#2011-12-09| 991.66
#2011-12-12| 951.76
#2011-12-13| 952.08
#2011-12-14| 928.65
#2011-12-15| 934.29
#2011-12-16| 921.18
#2011-12-19| 911.21
#2011-12-20| 943.86
#2011-12-21| 932.11
#2011-12-22| 949.94
#2011-12-23| 951.59
#2011-12-26| .
#2011-12-27| 944.11
#2011-12-28| 928.35
#2011-12-29| 942.19
#2011-12-30| 955.03
#2012-01-02| .
#2012-01-03| 994.56
#2012-01-04| 961.47
#2012-01-05| 973.78
#2012-01-06| 967.76
#2012-01-09| 954.05
#2012-01-10| 987.24
#2012-01-11| 962.18
#2012-01-12| 971.55
#2012-01-13| 952.94
#2012-01-16| .
#2012-01-17| 995.76
#2012-01-18|1013.51
#2012-01-19|1025.56
#2012-01-20|1021.97
#2012-01-23|1036.13
#2012-01-24| 994.58
#2012-01-25| 986.48
#2012-01-26|1034.43
#2012-01-27|1007.08
#2012-01-30| 975.26
#2012-01-31| 989.37
#2012-02-01|1025.83
#2012-02-02|1015.91
#2012-02-03|1027.76
#2012-02-06|1015.77
#2012-02-07|1034.05
#2012-02-08|1044.41
#2012-02-09|1038.81
#2012-02-10|1020.13
#2012-02-13|1025.09
#2012-02-14|1021.07
#2012-02-15|1027.49
#2012-02-16|1027.74
#2012-02-17|1061.29
#2012-02-20| .
#2012-02-21|1090.45
#2012-02-22|1080.40
#2012-02-23|1081.24
#2012-02-24|1120.71
#2012-02-27|1083.75
#2012-02-28|1080.28
#2012-02-29|1069.91
#2012-03-01|1063.51
#2012-03-02|1059.48
#2012-03-05|1058.15
#2012-03-06|1017.78
#2012-03-07|1034.59
#2012-03-08|1049.22
#2012-03-09|1037.92
#2012-03-12|1033.80
#2012-03-13|1038.39
#2012-03-14|1035.31
#2012-03-15|1045.34
#2012-03-16|1077.19
#2012-03-19|1091.12
#2012-03-20|1076.77
#2012-03-21|1055.49
#2012-03-22|1044.83
#2012-03-23|1057.80
#2012-03-26|1075.10
#2012-03-27|1064.49
#2012-03-28|1070.34
#2012-03-29|1045.01
#2012-03-30|1075.21
#2012-04-02|1076.63
#2012-04-03|1070.62
#2012-04-04|1016.64
#2012-04-05|1019.82
#2012-04-06| .
#2012-04-09|1020.40
#2012-04-10|1002.06
#2012-04-11| 956.16
#2012-04-12| 942.16
#2012-04-13| 934.12
#2012-04-16| 925.21
#2012-04-17| 954.16
#2012-04-18| 938.21
#2012-04-19| 928.10
#2012-04-20| 920.86
#2012-04-23| 892.34
#2012-04-24| 922.70
#2012-04-25| 947.58
#2012-04-26| 934.28
#2012-04-27| 947.53
#2012-04-30| 934.43
#2012-05-01| 933.69
#2012-05-02| 928.17
#2012-05-03| 925.61
#2012-05-04| 908.59
#2012-05-07| 913.58
#2012-05-08| 910.97
#2012-05-09| 901.16
#2012-05-10| 910.18
#2012-05-11| 915.78
#2012-05-14| 870.62
#2012-05-15| 854.66
#2012-05-16| 844.00
#2012-05-17| 841.82
#2012-05-18| 833.51
#2012-05-21| 846.58
#2012-05-22| 858.23
#2012-05-23| 813.90
#2012-05-24| 822.16
#2012-05-25| 824.20
#2012-05-28| .
#2012-05-29| 834.62
#2012-05-30| 806.89
#2012-05-31| 791.35
#2012-06-01| 773.95
#2012-06-04| 776.44
#2012-06-05| 780.91
#2012-06-06| 805.54
#2012-06-07| 813.26
#2012-06-08| 818.90
#2012-06-11| 810.18
#2012-06-12| 809.70
#2012-06-13| 804.96
#2012-06-14| 769.77
#2012-06-15| 792.71
#2012-06-18| 793.55
#2012-06-19| 817.29
#2012-06-20| 819.16
#2012-06-21| 807.35
#2012-06-22| 802.84
#2012-06-25| 765.63
#2012-06-26| 763.36
#2012-06-27| 776.51
#2012-06-28| 767.07
#2012-06-29| 797.20
#2012-07-02| 807.48
#2012-07-03| 815.09
#2012-07-04| .
#2012-07-05| 791.36
#2012-07-06| 769.86
#2012-07-09| 761.84
#2012-07-10| 761.64
#2012-07-11| 769.85
#2012-07-12| 764.50
#2012-07-13| 767.08
#2012-07-16| 772.49
#2012-07-17| 758.84
#2012-07-18| 763.25
#2012-07-19| 768.70
#2012-07-20| 750.69
#2012-07-23| 735.55
#2012-07-24| 734.78
#2012-07-25| 748.41
#2012-07-26| 778.87
#2012-07-27| 806.11
#2012-07-30| 806.59
#2012-07-31| 817.34
#2012-08-01| 827.75
#2012-08-02| 796.59
#2012-08-03| 834.14
#2012-08-06| 844.51
#2012-08-07| 872.54
#2012-08-08| 865.67
#2012-08-09| 881.46
#2012-08-10| 880.85
#2012-08-13| 869.47
#2012-08-14| 852.04
#2012-08-15| 851.99
#2012-08-16| 874.87
#2012-08-17| 873.39
#2012-08-20| 875.21
#2012-08-21| 892.40
#2012-08-22| 888.72
#2012-08-23| 897.06
#2012-08-24| 900.61
#2012-08-27| 922.82
#2012-08-28| 899.11
#2012-08-29| 876.51
#2012-08-30| 874.60
#2012-08-31| 888.17
#2012-09-03| .
#2012-09-04| 890.37
#2012-09-05| 862.39
#2012-09-06| 870.14
#2012-09-07| 906.42
#2012-09-10| 905.79
#2012-09-11| 922.48
#2012-09-12| 933.88
#2012-09-13| 937.95
#2012-09-14| 982.29
#2012-09-17| 970.32
#2012-09-18| 946.95
#2012-09-19| 951.46
#2012-09-20| 941.56
#2012-09-21| 943.27
#2012-09-24| 926.28
#2012-09-25| 945.65
#2012-09-26| 910.67
#2012-09-27| 921.19
#2012-09-28| 916.28
#2012-10-01| 941.75
#2012-10-02| 937.22
#2012-10-03| 926.56
#2012-10-04| 931.72
#2012-10-05| 947.85
#2012-10-08| 937.95
#2012-10-09| 936.06
#2012-10-10| 929.14
#2012-10-11| 934.97
#2012-10-12| 929.24
#2012-10-15| 936.99
#2012-10-16| 969.20
#2012-10-17| 981.96
#2012-10-18| 979.78
#2012-10-19| 959.45
#2012-10-22| 971.42
#2012-10-23| 934.91
#2012-10-24| 929.34
#2012-10-25| 934.50
#2012-10-26| 928.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 940.66
#2012-11-01| 958.81
#2012-11-02| 963.92
#2012-11-05| 948.98
#2012-11-06| 950.82
#2012-11-07| 927.76
#2012-11-08| 928.61
#2012-11-09| 919.62
#2012-11-12| 925.72
#2012-11-13| 924.22
#2012-11-14| 929.37
#2012-11-15| 924.13
#2012-11-16| 909.85
#2012-11-19| 952.17
#2012-11-20| 959.73
#2012-11-21| 976.46
#2012-11-22| .
#2012-11-23|1015.26
#2012-11-26|1001.48
#2012-11-27| 989.91
#2012-11-28| 987.91
#2012-11-29|1004.23
#2012-11-30|1000.00
#2012-12-03| .
#2012-12-04| .
#2012-12-05| .
#2012-12-06| .
#2012-12-07| .
#2012-12-10| .
#2012-12-11| .
#2012-12-12| .
#2012-12-13| .
#2012-12-14| .
#2012-12-17| .
#2012-12-18| .
#2012-12-19| .
#2012-12-20| .
#2012-12-21| .
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| .
#2012-12-28| .
#2012-12-31| .
#2013-01-01| .
#2013-01-02| .
#2013-01-03| .
#2013-01-04| .
#2013-01-07| .
#2013-01-08| .
#2013-01-09| .
#2013-01-10| .
#2013-01-11| .
#2013-01-14| .
#2013-01-15| .
#2013-01-16| .
#2013-01-17| .
#2013-01-18| .
#2013-01-21| .
#2013-01-22| .
#2013-01-23| .
#2013-01-24| .
#2013-01-25| .
#2013-01-28| .
#2013-01-29| .
#2013-01-30| .
#2013-01-31| .
#2013-02-01| .
#2013-02-04| .
#2013-02-05| .
#2013-02-06| .
#2013-02-07| .
#2013-02-08| .
#2013-02-11| .
#2013-02-12| .
#2013-02-13| .
#2013-02-14| .
#2013-02-15| .
#2013-02-18| .
#2013-02-19| .
#2013-02-20| .
#2013-02-21| .
#2013-02-22| .
#2013-02-25| .
#2013-02-26| .
#2013-02-27| .
#2013-02-28| .
#2013-03-01| .
#2013-03-04| .
#2013-03-05| .
#2013-03-06| .
#2013-03-07| .
#2013-03-08| .
#2013-03-11| .
#2013-03-12| .
#2013-03-13| .
#2013-03-14| .
#2013-03-15| .
#2013-03-18|1092.34
#2013-03-19|1089.52
#2013-03-20|1101.26
#2013-03-21|1101.25
#2013-03-22|1099.70
#2013-03-25|1081.29
#2013-03-26|1081.46
#2013-03-27|1065.86
#2013-03-28|1078.19
#2013-03-29|1078.19
#2013-04-01|1078.70
#2013-04-02|1100.41
#2013-04-03|1106.09
#2013-04-04|1093.10
#2013-04-05|1091.79
#2013-04-08|1086.48
#2013-04-09|1093.71
#2013-04-10|1117.37
#2013-04-11|1130.95
#2013-04-12|1117.18
#2013-04-15|1104.82
#2013-04-16|1089.32
#2013-04-17|1078.33
#2013-04-18|1065.03
#2013-04-19|1060.66
#2013-04-22|1068.15
#2013-04-23|1104.54
#2013-04-24|1110.00
#2013-04-25|1140.64
#2013-04-26|1134.14
#2013-04-29|1149.87
#2013-04-30|1155.47
#2013-05-01|1156.26
#2013-05-02|1137.97
#2013-05-03|1156.29
#2013-05-06|1157.12
#2013-05-07|1171.62
#2013-05-08|1190.36
#2013-05-09|1183.26
#2013-05-10|1198.84
#2013-05-13|1207.82
#2013-05-14|1202.77
#2013-05-15|1210.86
#2013-05-16|1208.55
#2013-05-17|1193.14
#2013-05-20|1203.23
#2013-05-21|1207.94
#2013-05-22|1213.07
#2013-05-23|1179.66
#2013-05-24|1184.27
#2013-05-27|1182.99
#2013-05-28|1189.89
#2013-05-29|1184.11
#2013-05-30|1181.09
#2013-05-31|1161.96
#2013-06-03|1163.16
#2013-06-04|1170.22
#2013-06-05|1148.99
#2013-06-06|1154.10
#2013-06-07|1165.39
#2013-06-10|1168.10
#2013-06-11|1153.94
#2013-06-12|1161.80
#2013-06-13|1165.41
#2013-06-14|1185.70
#2013-06-17|1193.71
#2013-06-18|1196.27
#2013-06-19|1200.39
#2013-06-20|1174.09
#2013-06-21|1170.65
#2013-06-24|1122.61
#2013-06-25|1124.09
#2013-06-26|1133.59
#2013-06-27|1132.86
#2013-06-28|1122.69
#2013-07-01|1141.46
#2013-07-02|1147.73
#2013-07-03|1140.47
#2013-07-04|1161.73
#2013-07-05|1151.38
#2013-07-08|1172.05
#2013-07-09|1187.64
#2013-07-10|1187.00
#2013-07-11|1215.59
#2013-07-12|1207.97
#2013-07-15|1197.38
#2013-07-16|1188.90
#2013-07-17|1195.19
#2013-07-18|1187.34
#2013-07-19|1185.92
#2013-07-22|1179.36
#2013-07-23|1188.27
#2013-07-24|1194.44
#2013-07-25|1195.29
#2013-07-26|1188.70
#2013-07-29|1183.59
#2013-07-30|1184.82
#2013-07-31|1173.07
#2013-08-01|1187.09
#2013-08-02|1196.15
#2013-08-05|1198.34
#2013-08-06|1205.72
#2013-08-07|1193.16
#2013-08-08|1216.87
#2013-08-09|1228.36
#2013-08-12|1223.40
#2013-08-13|1213.52
#2013-08-14|1220.76
#2013-08-15|1212.26
#2013-08-16|1231.11
#2013-08-19|1232.27
#2013-08-20|1226.81
#2013-08-21|1213.52
#2013-08-22|1231.62
#2013-08-23|1247.72
#2013-08-26|1243.75
#2013-08-27|1221.01
#2013-08-28|1207.36
#2013-08-29|1203.56
#2013-08-30|1181.43
#2013-09-02|1205.51
#2013-09-03|1290.35
#2013-09-04|1295.99
#2013-09-05|1307.03
#2013-09-06|1308.78
#2013-09-09|1334.62
#2013-09-10|1350.79
#2013-09-11|1383.05
#2013-09-12|1387.86
#2013-09-13|1384.72
#2013-09-16|1398.18
#2013-09-17|1396.72
#2013-09-18|1413.34
#2013-09-19|1431.25
#2013-09-20|1438.20
#2013-09-23|1418.30
#2013-09-24|1426.46
#2013-09-25|1415.99
#2013-09-26|1421.84
#2013-09-27|1434.58
#2013-09-30|1418.09
#2013-10-01|1439.53
#2013-10-02|1436.91
#2013-10-03|1442.59
#2013-10-04|1440.13
#2013-10-07|1431.73
#2013-10-08|1437.24
#2013-10-09|1406.27
#2013-10-10|1436.20
#2013-10-11|1437.92
#2013-10-14|1439.37
#2013-10-15|1448.85
#2013-10-16|1457.13
#2013-10-17|1485.43
#2013-10-18|1511.28
#2013-10-21|1510.43
#2013-10-22|1509.49
#2013-10-23|1502.60
#2013-10-24|1493.32
#2013-10-25|1485.93
#2013-10-28|1472.58
#2013-10-29|1506.81
#2013-10-30|1532.99
#2013-10-31|1513.92
#2013-11-01|1514.82
#2013-11-04|1527.11
#2013-11-05|1520.33
#2013-11-06|1547.80
#2013-11-07|1516.07
#2013-11-08|1514.26
#2013-11-11|1534.44
#2013-11-12|1523.88
#2013-11-13|1522.18
#2013-11-14|1545.27
#2013-11-15|1550.33
#2013-11-18|1574.16
#2013-11-19|1553.38
#2013-11-20|1559.71
#2013-11-21|1565.22
#2013-11-22|1578.09
#2013-11-25|1578.67
#2013-11-26|1573.86
#2013-11-27|1582.06
#2013-11-28|1586.61
#2013-11-29|1576.08
#2013-12-02|1559.44
#2013-12-03|1526.82
#2013-12-04|1525.05
#2013-12-05|1526.89
#2013-12-06|1529.96
#2013-12-09|1557.25
#2013-12-10|1548.57
#2013-12-11|1543.60
#2013-12-12|1521.03
#2013-12-13|1511.32
#2013-12-16|1514.72
#2013-12-17|1499.12
#2013-12-18|1526.84
#2013-12-19|1536.90
#2013-12-20|1552.14
#2013-12-23|1567.19
#2013-12-24|1562.67
#2013-12-25|1562.67
#2013-12-26|1565.59
#2013-12-27|1601.06
#2013-12-30|1595.55
#2013-12-31|1591.51
#2014-01-01|1591.51
#2014-01-02|1571.26
#2014-01-03|1576.20
#2014-01-06|1579.56
#2014-01-07|1571.79
#2014-01-08|1564.31
#2014-01-09|1580.05
#2014-01-10|1596.44
#2014-01-13|1592.82
#2014-01-14|1582.54
#2014-01-15|1582.01
#2014-01-16|1580.75
#2014-01-17|1572.03
#2014-01-20|1569.45
#2014-01-21|1571.43
#2014-01-22|1576.99
#2014-01-23|1539.79
#2014-01-24|1514.53
#2014-01-27|1501.61
#2014-01-28|1515.93
#2014-01-29|1512.50
#2014-01-30|1497.99
#2014-01-31|1468.93
#2014-02-03|1455.95
#2014-02-04|1463.92
#2014-02-05|1467.86
#2014-02-06|1516.29
#2014-02-07|1534.40
#2014-02-10|1556.68
#2014-02-11|1573.64
#2014-02-12|1559.84
#2014-02-13|1561.17
#2014-02-14|1563.70
#2014-02-17|1572.56
#2014-02-18|1584.15
#2014-02-19|1581.98
#2014-02-20|1575.57
#2014-02-21|1592.19
#2014-02-24|1598.34
#2014-02-25|1600.51
#2014-02-26|1580.56
#2014-02-27|1584.23
#2014-02-28|1598.01
#2014-03-03|1554.36
#2014-03-04|1586.04
#2014-03-05|1588.48
#2014-03-06|1603.84
#2014-03-07|1593.62
#2014-03-10|1583.72
#2014-03-11|1584.60
#2014-03-12|1556.12
#2014-03-13|1540.95
#2014-03-14|1548.58
#2014-03-17|1565.96
#2014-03-18|1579.03
#2014-03-19|1570.90
#2014-03-20|1542.20
#2014-03-21|1524.64
#2014-03-24|1511.12
#2014-03-25|1533.68
#2014-03-26|1558.92
#2014-03-27|1544.73
#2014-03-28|1566.24
#2014-03-31|1579.14
#2014-04-01|1605.39
#2014-04-02|1610.61
#2014-04-03|1612.70
#2014-04-04|1606.96
#2014-04-07|1579.91
#2014-04-08|1609.03
#2014-04-09|1614.17
#2014-04-10|1612.86
#2014-04-11|1587.72
#2014-04-14|1568.52
#2014-04-15|1550.30
#2014-04-16|1560.32
#2014-04-17|1573.76
#2014-04-18|1571.45
#2014-04-21|1570.18
#2014-04-22|1594.59
#2014-04-23|1581.16
#2014-04-24|1579.07
#2014-04-25|1576.14
#2014-04-28|1562.95
#2014-04-29|1589.57
#2014-04-30|1602.98
#2014-05-01|1602.98
#2014-05-02|1597.33
#2014-05-05|1593.05
#2014-05-06|1591.65
#2014-05-07|1591.97
#2014-05-08|1607.56
#2014-05-09|1589.04
#2014-05-12|1604.60
#2014-05-13|1620.29
#2014-05-14|1611.54
#2014-05-15|1599.91
#2014-05-16|1589.61
#2014-05-19|1599.46
#2014-05-20|1610.31
#2014-05-21|1622.38
#2014-05-22|1634.80
#2014-05-23|1634.10
#2014-05-26|1638.31
#2014-05-27|1632.89
#2014-05-28|1626.55
#2014-05-29|1628.70
#2014-05-30|1651.67
#2014-06-02|1650.91
#2014-06-03|1640.40
#2014-06-04|1639.69
#2014-06-05|1649.34
#2014-06-06|1667.09
#2014-06-09|1659.00
#2014-06-10|1656.14
#2014-06-11|1655.43
#2014-06-12|1666.85
#2014-06-13|1658.39
#2014-06-16|1659.71
#2014-06-17|1663.96
#2014-06-18|1683.60
#2014-06-19|1699.53
#2014-06-20|1692.49
#2014-06-23|1702.69
#2014-06-24|1679.31
#2014-06-25|1666.24
#2014-06-26|1663.30
#2014-06-27|1668.02
#2014-06-30|1662.84
#2014-07-01|1671.18
#2014-07-02|1676.80
#2014-07-03|1696.04
#2014-07-04|1680.48
#2014-07-07|1667.18
#2014-07-08|1641.08
#2014-07-09|1650.44
#2014-07-10|1642.89
#2014-07-11|1641.03
#2014-07-14|1661.90
#2014-07-15|1645.70
#2014-07-16|1668.13
#2014-07-17|1666.39
#2014-07-18|1679.88
#2014-07-21|1691.12
#2014-07-22|1690.35
#2014-07-23|1692.15
#2014-07-24|1733.76
#2014-07-25|1721.88
#2014-07-28|1712.59
#2014-07-29|1714.18
#2014-07-30|1697.67
#2014-07-31|1676.89
#2014-08-01|1660.98
#2014-08-04|1662.30
#2014-08-05|1669.13
#2014-08-06|1648.26
#2014-08-07|1647.74
#2014-08-08|1628.00
#2014-08-11|1646.59
#2014-08-12|1650.51
#2014-08-13|1652.42
#2014-08-14|1656.03
#2014-08-15|1650.62
#2014-08-18|1661.37
#2014-08-19|1674.11
#2014-08-20|1695.68
#2014-08-21|1708.98
#2014-08-22|1691.90
#2014-08-25|1696.40
#2014-08-26|1698.35
#2014-08-27|1693.47
#2014-08-28|1674.31
#2014-08-29|1704.92
#2014-09-01|1694.13
#2014-09-02|1709.10
#2014-09-03|1722.31
#2014-09-04|1712.55
#2014-09-05|1699.09
#2014-09-08|1706.03
#2014-09-09|1687.07
#2014-09-10|1680.88
#2014-09-11|1683.28
#2014-09-12|1678.95
#2014-09-15|1691.35
#2014-09-16|1675.52
#2014-09-17|1688.80
#2014-09-18|1690.78
#2014-09-19|1705.45
#2014-09-22|1700.63
#2014-09-23|1689.36
#2014-09-24|1696.03
#2014-09-25|1684.59
#2014-09-26|1675.53
#2014-09-29|1669.00
#2014-09-30|1666.33
#2014-10-01|1636.57
#2014-10-02|1620.59
#2014-10-03|1622.85
#2014-10-06|1649.39
#2014-10-07|1624.79
#2014-10-08|1619.04
#2014-10-09|1627.95
#2014-10-10|1588.55
#2014-10-13|1594.86
#2014-10-14|1592.99
#2014-10-15|1548.22
#2014-10-16|1553.23
#2014-10-17|1594.72
#2014-10-20|1579.95
#2014-10-21|1611.01
#2014-10-22|1620.56
#2014-10-23|1648.12
#2014-10-24|1637.08
#2014-10-27|1643.00
#2014-10-28|1656.88
#2014-10-29|1656.68
#2014-10-30|1646.62
#2014-10-31|1661.55
#2014-11-03|1648.87
#2014-11-04|1636.59
#2014-11-05|1652.02
#2014-11-06|1646.23
#2014-11-07|1616.25
#2014-11-10|1641.13
#2014-11-11|1651.74
#2014-11-12|1635.34
#2014-11-13|1656.16
#2014-11-14|1627.79
#2014-11-17|1618.96
#2014-11-18|1651.48
#2014-11-19|1633.90
#2014-11-20|1642.03
#2014-11-21|1670.33
#2014-11-24|1693.70
#2014-11-25|1705.90
#2014-11-26|1715.31
#2014-11-27|1725.25
#2014-11-28|1711.46
#2014-12-01|1711.05
#2014-12-02|1708.86
#2014-12-03|1687.94
#2014-12-04|1691.31
#2014-12-05|1703.56
#2014-12-08|1701.04
#2014-12-09|1676.93
#2014-12-10|1677.91
#2014-12-11|1670.02
#2014-12-12|1640.85
#2014-12-15|1596.61
#2014-12-16|1632.58
#2014-12-17|1619.45
#2014-12-18|1646.19
#2014-12-19|1643.13
#2014-12-22|1655.42
#2014-12-23|1661.50
#2014-12-24|1663.27
#2014-12-25|1663.27
#2014-12-26|1660.68
#2014-12-29|1661.79
#2014-12-30|1638.23
#2014-12-31|1629.61
#2015-01-01|1629.61
#2015-01-02|1630.22
#2015-01-05|1582.01
#2015-01-06|1579.69
#2015-01-07|1548.75
#2015-01-08|1573.32
#2015-01-09|1563.71
#2015-01-12|1563.83
#2015-01-13|1575.48
#2015-01-14|1564.09
#2015-01-15|1547.96
#2015-01-16|1558.63
#2015-01-19|1611.37
#2015-01-20|1600.55
#2015-01-21|1624.37
#2015-01-22|1643.33
#2015-01-23|1655.73
#2015-01-26|1672.72
#2015-01-27|1673.24
#2015-01-28|1687.76
#2015-01-29|1633.95
#2015-01-30|1623.42
#2015-02-02|1614.29
#2015-02-03|1648.64
#2015-02-04|1654.12
#2015-02-05|1674.97
#2015-02-06|1660.38
#2015-02-09|1626.85
#2015-02-10|1639.08
#2015-02-11|1639.94
#2015-02-12|1662.84
#2015-02-13|1677.68
#2015-02-16|1670.88
#2015-02-17|1671.63
#2015-02-18|1673.95
#2015-02-19|1681.32
#2015-02-20|1677.40
#2015-02-23|1683.76
#2015-02-24|1695.62
#2015-02-25|1707.37
#2015-02-26|1694.75
#2015-02-27|1694.17
#2015-03-02|1695.55
#2015-03-03|1679.46
#2015-03-04|1662.16
#2015-03-05|1673.22
#2015-03-06|1653.24
#2015-03-09|1646.15
#2015-03-10|1618.72
#2015-03-11|1625.31
#2015-03-12|1629.25
#2015-03-13|1612.74
#2015-03-16|1623.10
#2015-03-17|1621.77
#2015-03-18|1644.28
#2015-03-19|1649.10
#2015-03-20|1685.42
#2015-03-23|1694.09
#2015-03-24|1705.02
#2015-03-25|1703.61
#2015-03-26|1665.73
#2015-03-27|1658.57
#2015-03-30|1669.26
#2015-03-31|1633.15
#2015-04-01|1632.16
#2015-04-02|1661.21
#2015-04-03|1677.31
#2015-04-06|1684.26
#2015-04-07|1681.81
#2015-04-08|1672.18
#2015-04-09|1661.93
#2015-04-10|1698.33
#2015-04-13|1707.48
#2015-04-14|1700.41
#2015-04-15|1678.22
#2015-04-16|1678.84
#2015-04-17|1657.44
#2015-04-20|1653.34
#2015-04-21|1682.42
#2015-04-22|1660.00
#2015-04-23|1638.62
#2015-04-24|1643.69
#2015-04-27|1642.85
#2015-04-28|1632.92
#2015-04-29|1621.68
#2015-04-30|1559.09
#2015-05-01|1561.45
#2015-05-04|1552.59
#2015-05-05|1521.56
#2015-05-06|1550.94
#2015-05-07|1569.25
#2015-05-08|1605.74
#2015-05-11|1598.63
#2015-05-12|1586.30
#2015-05-13|1609.33
#2015-05-14|1613.22
#2015-05-15|1618.37
#2015-05-18|1610.13
#2015-05-19|1609.24
#2015-05-20|1624.01
#2015-05-21|1648.99
#2015-05-22|1624.24
#2015-05-25|1599.37
#2015-05-26|1580.76
#2015-05-27|1600.55
#2015-05-28|1598.49
#2015-05-29|1577.39
#2015-06-01|1574.25
#2015-06-02|1606.00
#2015-06-03|1619.46
#2015-06-04|1615.41
#2015-06-05|1563.66
#2015-06-08|1560.86
#2015-06-09|1559.19
#2015-06-10|1589.14
#2015-06-11|1592.17
#2015-06-12|1573.40
#2015-06-15|1544.03
#2015-06-16|1558.40
#2015-06-17|1547.46
#2015-06-18|1578.50
#2015-06-19|1568.25
#2015-06-22|1617.06
#2015-06-23|1599.67
#2015-06-24|1594.72
#2015-06-25|1587.08
#2015-06-26|1590.79
#2015-06-29|1542.19
#2015-06-30|1516.17
#2015-07-01|1534.69
#2015-07-02|1518.39
#2015-07-03|1511.50
#2015-07-06|1485.24
#2015-07-07|1433.27
#2015-07-08|1463.01
#2015-07-09|1495.69
#2015-07-10|1542.05
#2015-07-13|1548.57
#2015-07-14|1553.92
#2015-07-15|1539.72
#2015-07-16|1546.01
#2015-07-17|1555.87
#2015-07-20|1574.57
#2015-07-21|1549.46
#2015-07-22|1525.57
#2015-07-23|1544.59
#2015-07-24|1538.05
#2015-07-27|1529.45
#2015-07-28|1525.75
#2015-07-29|1527.37
#2015-07-30|1559.40
#2015-07-31|1580.50
#2015-08-03|1573.59
#2015-08-04|1577.80
#2015-08-05|1566.85
#2015-08-06|1575.81
#2015-08-07|1563.88
#2015-08-10|1583.79
#2015-08-11|1559.58
#2015-08-12|1537.24
#2015-08-13|1560.34
#2015-08-14|1551.29
#2015-08-17|1545.67
#2015-08-18|1549.37
#2015-08-19|1519.24
#2015-08-20|1496.21
#2015-08-21|1474.59
#2015-08-24|1421.77
#2015-08-25|1468.88
#2015-08-26|1457.53
#2015-08-27|1473.49
#2015-08-28|1473.77
#2015-08-31|1462.78
#2015-09-01|1437.04
#2015-09-02|1447.83
#2015-09-03|1465.90
#2015-09-04|1439.73
#2015-09-07|1444.50
#2015-09-08|1476.67
#2015-09-09|1512.15
#2015-09-10|1504.34
#2015-09-11|1503.26
#2015-09-14|1498.00
#2015-09-15|1501.85
#2015-09-16|1529.02
#2015-09-17|1532.70
#2015-09-18|1512.35
#2015-09-21|1505.02
#2015-09-22|1460.00
#2015-09-23|1469.41
#2015-09-24|1451.02
#2015-09-25|1470.55
#2015-09-28|1438.81
#2015-09-29|1446.39
#2015-09-30|1475.75
#2015-10-01|1472.52
#2015-10-02|1499.60
#2015-10-05|1533.16
#2015-10-06|1560.99
#2015-10-07|1557.47
#2015-10-08|1561.48
#2015-10-09|1568.37
#2015-10-12|1576.05
#2015-10-13|1551.45
#2015-10-14|1554.76
#2015-10-15|1572.72
#2015-10-16|1565.59
#2015-10-19|1567.58
#2015-10-20|1566.32
#2015-10-21|1568.06
#2015-10-22|1574.74
#2015-10-23|1565.54
#2015-10-26|1558.52
#2015-10-27|1538.43
#2015-10-28|1562.51
#2015-10-29|1593.46
#2015-10-30|1609.30
#2015-11-02|1616.65
#2015-11-03|1620.26
#2015-11-04|1624.18
#2015-11-05|1625.13
#2015-11-06|1610.35
#2015-11-09|1587.76
#2015-11-10|1570.24
#2015-11-11|1596.43
#2015-11-12|1588.89
#2015-11-13|1563.81
#2015-11-16|1572.48
#2015-11-17|1590.29
#2015-11-18|1593.28
#2015-11-19|1605.44
#2015-11-20|1609.50
#2015-11-23|1606.15
#2015-11-24|1576.10
#2015-11-25|1590.00
#2015-11-26|1598.79
#2015-11-27|1591.16
#2015-11-30|1590.90
#2015-12-01|1606.50
#2015-12-02|1615.63
#2015-12-03|1618.51
#2015-12-04|1615.47
#2015-12-07|1620.69
#2015-12-08|1590.79
#2015-12-09|1579.83
#2015-12-10|1589.46
#2015-12-11|1560.82
#2015-12-14|1545.89
#2015-12-15|1573.18
#2015-12-16|1592.08
#2015-12-17|1588.70
#2015-12-18|1563.44
#2015-12-21|1578.92
#2015-12-22|1587.57
#2015-12-23|1599.79
#2015-12-24|1611.41
#2015-12-25|1611.41
#2015-12-28|1598.66
#2015-12-29|1614.45
#2015-12-30|1607.26
#2015-12-31|1599.82
#2016-01-01|1599.82
#2016-01-04|1555.17
#2016-01-05|1553.74
#2016-01-06|1557.95
#2016-01-07|1534.47
#2016-01-08|1558.23
#2016-01-11|1566.47
#2016-01-12|1576.55
#2016-01-13|1590.03
#2016-01-14|1551.19
#2016-01-15|1530.51
#2016-01-18|1506.79
#2016-01-19|1538.47
#2016-01-20|1492.61
#2016-01-21|1501.52
#2016-01-22|1538.70
#2016-01-25|1532.71
#2016-01-26|1553.50
#2016-01-27|1552.93
#2016-01-28|1536.54
#2016-01-29|1554.56
#2016-02-01|1488.73
#2016-02-02|1475.97
#2016-02-03|1472.50
#2016-02-04|1470.88
#2016-02-05|1443.47
#2016-02-08|1394.86
#2016-02-09|1403.03
#2016-02-10|1389.69
#2016-02-11|1360.56
#2016-02-12|1364.44
#2016-02-15|1384.88
#2016-02-16|1387.34
#2016-02-17|1432.24
#2016-02-18|1444.54
#2016-02-19|1425.20
#2016-02-22|1460.83
#2016-02-23|1443.32
#2016-02-24|1419.18
#2016-02-25|1445.65
#2016-02-26|1442.66
#2016-02-29|1432.27
#2016-03-01|1455.01
#2016-03-02|1445.63
#2016-03-03|1450.21
#2016-03-04|1465.86
#2016-03-07|1460.47
#2016-03-08|1442.16
#2016-03-09|1443.53
#2016-03-10|1449.98
#2016-03-11|1471.03
#2016-03-14|1496.46
#2016-03-15|1487.23
#2016-03-16|1481.68
#2016-03-17|1515.44
#2016-03-18|1521.70
#2016-03-21|1512.11
#2016-03-22|1504.76
#2016-03-23|1485.14
#2016-03-24|1455.84
#2016-03-25|1455.84
#2016-03-28|1462.56
#2016-03-29|1468.31
#2016-03-30|1519.13
#2016-03-31|1498.78
#2016-04-01|1462.34
#2016-04-04|1468.00
#2016-04-05|1455.43
#2016-04-06|1456.67
#2016-04-07|1434.84
#2016-04-08|1482.01
#2016-04-11|1480.40
#2016-04-12|1469.89
#2016-04-13|1492.64
#2016-04-14|1513.62
#2016-04-15|1509.96
#2016-04-18|1520.02
#2016-04-19|1553.45
#2016-04-20|1545.61
#2016-04-21|1505.51
#2016-04-22|1489.53
#2016-04-25|1462.85
#2016-04-26|1482.79
#2016-04-27|1484.20
#2016-04-28|1490.58
#2016-04-29|1484.71
#2016-05-02|1494.53
#2016-05-03|1478.97
#2016-05-04|1468.19
#2016-05-05|1456.31
#2016-05-06|1451.49
#2016-05-09|1456.83
#2016-05-10|1426.36
#2016-05-11|1430.08
#2016-05-12|1414.35
#2016-05-13|1408.50
#2016-05-16|1412.87
#2016-05-17|1408.50
#2016-05-18|1420.37
#2016-05-19|1395.56
#2016-05-20|1414.18
#2016-05-23|1413.65
#2016-05-24|1432.29
#2016-05-25|1453.01
#2016-05-26|1471.69
#2016-05-27|1470.83
#2016-05-30|1477.60
#2016-05-31|1483.38
#2016-06-01|1476.00
#2016-06-02|1471.34
#2016-06-03|1484.65
#2016-06-06|1498.53
#2016-06-07|1509.33
#2016-06-08|1511.31
#2016-06-09|1490.86
#2016-06-10|1463.56
#2016-06-13|1451.48
#2016-06-14|1414.17
#2016-06-15|1434.12
#2016-06-16|1413.31
#2016-06-17|1444.59
#2016-06-20|1495.49
#2016-06-21|1490.90
#2016-06-22|1498.78
#2016-06-23|1517.36
#2016-06-24|1485.95
#2016-06-27|1335.99
#2016-06-28|1391.89
#2016-06-29|1435.70
#2016-06-30|1463.60
#2016-07-01|1486.21
#2016-07-04|1470.38
#2016-07-05|1427.06
#2016-07-06|1409.34
#2016-07-07|1418.65
#2016-07-08|1445.73
#2016-07-11|1474.15
#2016-07-12|1489.24
#2016-07-13|1521.13
#2016-07-14|1528.69
#2016-07-15|1523.03
#2016-07-18|1519.24
#2016-07-19|1509.02
#2016-07-20|1524.77
#2016-07-21|1520.92
#2016-07-22|1525.37
#2016-07-25|1528.97
#2016-07-26|1530.61
#2016-07-27|1535.56
#2016-07-28|1530.03
#2016-07-29|1537.90
#2016-08-01|1521.54
#2016-08-02|1509.92
#2016-08-03|1492.28
#2016-08-04|1498.84
#2016-08-05|1503.41
#2016-08-08|1518.01
#2016-08-09|1557.35
#2016-08-10|1557.48
#2016-08-11|1560.74
#2016-08-12|1557.41
#2016-08-15|1561.99
#2016-08-16|1546.58
#2016-08-17|1527.35
#2016-08-18|1550.57
#2016-08-19|1538.97
#2016-08-22|1527.39
#2016-08-23|1544.16
#2016-08-24|1545.27
#2016-08-25|1536.02
#2016-08-26|1552.52
#2016-08-29|1533.83
#2016-08-30|1531.55
#2016-08-31|1514.46
#2016-09-01|1525.06
#2016-09-02|1552.82
#2016-09-05|1544.22
#2016-09-06|1556.12
#2016-09-07|1576.56
#2016-09-08|1575.43
#2016-09-09|1545.73
#2016-09-12|1525.10
#2016-09-13|1513.21
#2016-09-14|1510.01
#2016-09-15|1517.65
#2016-09-16|1496.00
#2016-09-19|1519.47
#2016-09-20|1514.46
#2016-09-21|1524.49
#2016-09-22|1576.51
#2016-09-23|1567.25
#2016-09-26|1558.45
#2016-09-27|1556.13
#2016-09-28|1558.21
#2016-09-29|1559.08
#2016-09-30|1566.08
#2016-10-03|1561.95
#2016-10-04|1568.31
#2016-10-05|1567.25
#2016-10-06|1542.61
#2016-10-07|1532.81
#2016-10-10|1547.79
#2016-10-11|1520.59
#2016-10-12|1488.11
#2016-10-13|1464.47
#2016-10-14|1480.23
#2016-10-17|1473.81
#2016-10-18|1487.36
#2016-10-19|1485.48
#2016-10-20|1483.42
#2016-10-21|1470.75
#2016-10-24|1478.79
#2016-10-25|1483.82
#2016-10-26|1507.71
#2016-10-27|1458.07
#2016-10-28|1444.79
#2016-10-31|1437.18
#2016-11-01|1427.47
#2016-11-02|1423.60
#2016-11-03|1415.77
#2016-11-04|1401.57
#2016-11-07|1415.35
#2016-11-08|1420.10
#2016-11-09|1431.16
#2016-11-10|1435.62
#2016-11-11|1408.60
#2016-11-14|1370.70
#2016-11-15|1365.79
#2016-11-16|1353.27
#2016-11-17|1361.95
#2016-11-18|1350.82
#2016-11-21|1356.00
#2016-11-22|1358.72
#2016-11-23|1354.16
#2016-11-24|1372.12
#2016-11-25|1382.84
#2016-11-28|1362.82
#2016-11-29|1368.28
#2016-11-30|1377.76
#2016-12-01|1371.16
#2016-12-02|1363.75
#2016-12-05|1395.82
#2016-12-06|1396.93
#2016-12-07|1437.78
#2016-12-08|1412.89
#2016-12-09|1408.41
#2016-12-12|1423.32
#2016-12-13|1442.95
#2016-12-14|1437.64
#2016-12-15|1419.19
#2016-12-16|1427.60
#2016-12-19|1434.68
#2016-12-20|1434.71
#2016-12-21|1448.15
#2016-12-22|1424.80
#2016-12-23|1449.90
#2016-12-26|1449.90
#2016-12-27|1450.76
#2016-12-28|1437.46
#2016-12-29|1444.71
#2016-12-30|1452.63
#2017-01-02|1468.44
#2017-01-03|1443.86
#2017-01-04|1457.48
#2017-01-05|1470.37
#2017-01-06|1467.18
#2017-01-09|1459.53
#2017-01-10|1456.54
#2017-01-11|1432.37
#2017-01-12|1443.73
#2017-01-13|1458.42
#2017-01-16|1446.70
#2017-01-17|1449.72
#2017-01-18|1453.21
#2017-01-19|1450.22
#2017-01-20|1465.17
#2017-01-23|1453.39
#2017-01-24|1472.42
#2017-01-25|1469.97
#2017-01-26|1455.50
#2017-01-27|1448.60
#2017-01-30|1427.12
#2017-01-31|1412.75
#2017-02-01|1420.67
#2017-02-02|1447.61
#2017-02-03|1440.62
#2017-02-06|1425.77
#2017-02-07|1425.78
#2017-02-08|1434.63
#2017-02-09|1438.52
#2017-02-10|1437.73
#2017-02-13|1447.84
#2017-02-14|1444.38
#2017-02-15|1451.94
#2017-02-16|1469.12
#2017-02-17|1462.51
#2017-02-20|1465.35
#2017-02-21|1462.18
#2017-02-22|1463.18
#2017-02-23|1468.61
#2017-02-24|1461.91
#2017-02-27|1471.83
#2017-02-28|1472.95
#2017-03-01|1482.12
#2017-03-02|1486.29
#2017-03-03|1494.38
#2017-03-06|1492.84
#2017-03-07|1481.81
#2017-03-08|1476.32
#2017-03-09|1486.70
#2017-03-10|1498.18
#2017-03-13|1500.04
#2017-03-14|1490.85
#2017-03-15|1496.72
#2017-03-16|1525.90
#2017-03-17|1531.78
#2017-03-20|1542.55
#2017-03-21|1529.56
#2017-03-22|1517.56
#2017-03-23|1528.29
#2017-03-24|1529.73
#2017-03-27|1545.82
#2017-03-28|1542.29
#2017-03-29|1528.15
#2017-03-30|1532.43
#2017-03-31|1532.57
#2017-04-03|1517.27
#2017-04-04|1526.22
#2017-04-05|1516.58
#2017-04-06|1528.63
#2017-04-07|1525.94
#2017-04-10|1530.86
#2017-04-11|1528.34
#2017-04-12|1538.29
#2017-04-13|1539.25
#2017-04-14|1539.25
#2017-04-17|1544.82
#2017-04-18|1534.64
#2017-04-19|1530.38
#2017-04-20|1555.51
#2017-04-21|1534.33
#2017-04-24|1599.28
#2017-04-25|1628.54
#2017-04-26|1623.16
#2017-04-27|1634.72
#2017-04-28|1637.92
#2017-05-01|1642.13
#2017-05-02|1665.08
#2017-05-03|1663.17
#2017-05-04|1686.77
#2017-05-05|1711.15
#2017-05-08|1696.74
#2017-05-09|1702.11
#2017-05-10|1695.49
#2017-05-11|1691.00
#2017-05-12|1700.12
#2017-05-15|1714.52
#2017-05-16|1732.20
#2017-05-17|1708.81
#2017-05-18|1703.33
#2017-05-19|1732.79
#2017-05-22|1737.33
#2017-05-23|1779.18
#2017-05-24|1782.66
#2017-05-25|1787.28
#2017-05-26|1786.25
#2017-05-29|1781.01
#2017-05-30|1775.50
#2017-05-31|1784.03
#2017-06-01|1807.04
#2017-06-02|1825.09
#2017-06-05|1810.49
#2017-06-06|1803.21
#2017-06-07|1818.74
#2017-06-08|1807.19
#2017-06-09|1814.86
#2017-06-12|1798.27
#2017-06-13|1818.02
#2017-06-14|1824.78
#2017-06-15|1794.12
#2017-06-16|1823.27
#2017-06-19|1841.35
#2017-06-20|1826.31
#2017-06-21|1812.61
#2017-06-22|1806.18
#2017-06-23|1813.06
#2017-06-26|1810.51
#2017-06-27|1800.35
#2017-06-28|1810.85
#2017-06-29|1779.71
#2017-06-30|1769.25
#2017-07-03|1795.30
#2017-07-04|1785.02
#2017-07-05|1795.21
#2017-07-06|1797.02
#2017-07-07|1806.48
#2017-07-10|1816.89
#2017-07-11|1809.73
#2017-07-12|1843.65
#2017-07-13|1839.64
#2017-07-14|1847.20
#2017-07-17|1855.71
#2017-07-18|1841.34
#2017-07-19|1830.73
#2017-07-20|1849.22
#2017-07-21|1837.72
#2017-07-24|1820.63
#2017-07-25|1798.69
#2017-07-26|1814.20
#2017-07-27|1837.36
#2017-07-28|1832.19
#2017-07-31|1831.95
#2017-08-01|1858.99
#2017-08-02|1864.27
#2017-08-03|1873.38
#2017-08-04|1864.66
#2017-08-07|1867.56
#2017-08-08|1856.54
#2017-08-09|1835.55
#2017-08-10|1817.84
#2017-08-11|1805.88
#2017-08-14|1828.74
#2017-08-15|1817.08
#2017-08-16|1827.21
#2017-08-17|1826.62
#2017-08-18|1808.01
#2017-08-21|1812.82
#2017-08-22|1820.37
#2017-08-23|1825.52
#2017-08-24|1819.08
#2017-08-25|1830.80
#2017-08-28|1826.74
#2017-08-29|1818.53
#2017-08-30|1818.36
#2017-08-31|1827.88
#2017-09-01|1833.93
#2017-09-04|1828.85
#2017-09-05|1820.88
#2017-09-06|1829.18
#2017-09-07|1842.80
#2017-09-08|1827.89
#2017-09-11|1851.91
#2017-09-12|1858.51
#2017-09-13|1846.99
#2017-09-14|1834.86
#2017-09-15|1859.25
#2017-09-18|1871.72
#2017-09-19|1869.76
#2017-09-20|1871.79
#2017-09-21|1856.30
#2017-09-22|1852.43
#2017-09-25|1833.13
#2017-09-26|1815.76
#2017-09-27|1806.76
#2017-09-28|1834.69
#2017-09-29|1836.53
#2017-10-02|1831.76
#2017-10-03|1850.37
#2017-10-04|1846.31
#2017-10-05|1847.06
#2017-10-06|1842.34
#2017-10-09|1855.88
#2017-10-10|1859.68
#2017-10-11|1861.53
#2017-10-12|1860.50
#2017-10-13|1866.80
#2017-10-16|1859.43
#2017-10-17|1855.33
#2017-10-18|1861.26
#2017-10-19|1871.46
#2017-10-20|1888.63
#2017-10-23|1898.30
#2017-10-24|1896.05
#2017-10-25|1891.69
#2017-10-26|1790.21
#2017-10-27|1795.99
#2017-10-30|1786.20
#2017-10-31|1781.28
#2017-11-01|1791.27
#2017-11-02|1804.42
#2017-11-03|1799.25
#2017-11-06|1807.94
#2017-11-07|1793.62
#2017-11-08|1794.80
#2017-11-09|1775.38
#2017-11-10|1772.13
#2017-11-13|1767.29
#2017-11-14|1769.06
#2017-11-15|1769.41
#2017-11-16|1783.36
#2017-11-17|1782.02
#2017-11-20|1793.71
#2017-11-21|1793.48
#2017-11-22|1793.27
#2017-11-23|1792.32
#2017-11-24|1807.57
#2017-11-27|1787.96
#2017-11-28|1786.32
#2017-11-29|1786.96
#2017-11-30|1797.13
#2017-12-01|1770.51
#2017-12-04|1765.41
#2017-12-05|1760.36
#2017-12-06|1754.04
#2017-12-07|1737.57
#2017-12-08|1736.54
#2017-12-11|1744.17
#2017-12-12|1737.61
#2017-12-13|1754.91
#2017-12-14|1744.01
#2017-12-15|1745.63
#2017-12-18|1777.66
#2017-12-19|1773.79
#2017-12-20|1768.22
#2017-12-21|1786.69
#2017-12-22|1781.90
#2017-12-25|1781.90
#2017-12-26|1786.57
#2017-12-27|1790.17
#2017-12-28|1785.24
#2017-12-29|1786.90
#2018-01-01|1786.90
#2018-01-02|1795.32
#2018-01-03|1811.52
#2018-01-04|1834.56
#2018-01-05|1838.39
#2018-01-08|1836.30
#2018-01-09|1840.76
#2018-01-10|1840.45
#2018-01-11|1843.40
#2018-01-12|1857.30
#2018-01-15|1878.07
#2018-01-16|1876.22
#2018-01-17|1881.44
#2018-01-18|1886.78
#2018-01-19|1898.01
#2018-01-22|1911.19
#2018-01-23|1919.52
#2018-01-24|1917.07
#2018-01-25|1909.43
#2018-01-26|1899.39
#2018-01-29|1904.57
#2018-01-30|1901.44
#2018-01-31|1903.66
#2018-02-01|1985.85
#2018-02-02|1981.43
#2018-02-05|1972.49
#2018-02-06|1917.65
#2018-02-07|1954.58
#2018-02-08|1902.37
#2018-02-09|1880.69
#2018-02-12|1917.27
#2018-02-13|1924.11
#2018-02-14|1958.07
#2018-02-15|1989.38
#2018-02-16|2019.34
#2018-02-19|1997.33
#2018-02-20|2003.82
#2018-02-21|2009.87
#2018-02-22|1998.70
#2018-02-23|1999.44
#2018-02-26|2017.58
#2018-02-27|2009.05
#2018-02-28|1989.20
#2018-03-01|1959.51
#2018-03-02|1937.35
#2018-03-05|1962.18
#2018-03-06|1974.09
#2018-03-07|1984.68
#2018-03-08|1996.94
#2018-03-09|1999.59
#2018-03-12|1995.52
#2018-03-13|1985.89
#2018-03-14|1971.80
#2018-03-15|1977.09
#2018-03-16|1960.67
#2018-03-19|1954.68
#2018-03-20|1958.65
#2018-03-21|1964.61
#2018-03-22|1943.35
#2018-03-23|1941.02
#2018-03-26|1931.68
#2018-03-27|1946.52
#2018-03-28|1937.93
#2018-03-29|1949.97
#2018-03-30|1949.97
#2018-04-02|1951.72
#2018-04-03|1926.90
#2018-04-04|1910.71
#2018-04-05|1933.57
#2018-04-06|1929.85
#2018-04-09|1939.45
#2018-04-10|1958.14
#2018-04-11|1954.37
#2018-04-12|1964.93
#2018-04-13|1973.78
#2018-04-16|1977.42
#2018-04-17|2005.71
#2018-04-18|2014.31
#2018-04-19|2027.21
#2018-04-20|2021.95
#2018-04-23|2018.36
#2018-04-24|2010.38
#2018-04-25|2012.08
#2018-04-26|2039.73
#2018-04-27|2057.67
#2018-04-30|2053.11
#2018-05-01|2037.39
#2018-05-02|2015.42
#2018-05-03|1996.64
#2018-05-04|2029.72
#2018-05-07|2052.43
#2018-05-08|2056.45
#2018-05-09|2059.95
#2018-05-10|2064.12
#2018-05-11|2087.58
#2018-05-14|2084.37
#2018-05-15|2065.79
#2018-05-16|2055.89
#2018-05-17|2060.43
#2018-05-18|2061.17
#2018-05-21|2071.57
#2018-05-22|2087.12
#2018-05-23|2038.48
#2018-05-24|2036.15
#2018-05-25|2017.09
#2018-05-28|2012.50
#2018-05-29|1979.49
#2018-05-30|1998.60
#2018-05-31|2015.49
#2018-06-01|2036.36
#2018-06-04|2060.92
#2018-06-05|2044.29
#2018-06-06|2067.69
#2018-06-07|2075.00
#2018-06-08|2054.70
#2018-06-11|2063.06
#2018-06-12|2053.86
#2018-06-13|2062.24
#2018-06-14|2057.02
#2018-06-15|2044.39
#2018-06-18|2024.38
#2018-06-19|1999.74
#2018-06-20|2006.69
#2018-06-21|1988.22
#2018-06-22|1993.53
#2018-06-25|1984.50
#2018-06-26|1983.45
#2018-06-27|1977.41
#2018-06-28|1966.51
#2018-06-29|1999.96
#2018-07-02|1964.04
#2018-07-03|1979.03
#2018-07-04|1964.91
#2018-07-05|1986.57
#2018-07-06|2007.77
#2018-07-09|2031.33
#2018-07-10|2050.52
#2018-07-11|2027.52
#2018-07-12|2027.14
#2018-07-13|2017.92
#2018-07-16|2034.03
#2018-07-17|2067.67
#2018-07-18|2082.02
#2018-07-19|2060.80
#2018-07-20|2061.07
#2018-07-23|2057.32
#2018-07-24|2066.56
#2018-07-25|2068.91
#2018-07-26|2055.19
#2018-07-27|2043.01
#2018-07-30|2058.83
#2018-07-31|2038.05
#2018-08-01|2049.17
#2018-08-02|2018.10
#2018-08-03|2025.04
#2018-08-06|2019.21
#2018-08-07|2042.22
#2018-08-08|2045.41
#2018-08-09|2036.53
#2018-08-10|1985.41
#2018-08-13|1980.00
#2018-08-14|1969.41
#2018-08-15|1921.11
#2018-08-16|1957.94
#2018-08-17|1968.28
#2018-08-20|1991.94
#2018-08-21|2019.07
#2018-08-22|2045.57
#2018-08-23|2044.03
#2018-08-24|2058.10
#2018-08-27|2091.68
#2018-08-28|2117.59
#2018-08-29|2114.58
#2018-08-30|2106.55
#2018-08-31|2086.20
#2018-09-03|2082.45
#2018-09-04|2048.78
#2018-09-05|2030.61
#2018-09-06|2023.19
#2018-09-07|2023.60
#2018-09-10|2032.07
#2018-09-11|2028.06
#2018-09-12|2029.48
#2018-09-13|2042.60
#2018-09-14|2059.09
#2018-09-17|2059.77
#2018-09-18|2070.69
#2018-09-19|2059.91
#2018-09-20|2078.06
#2018-09-21|2104.80
#2018-09-24|2100.72
#2018-09-25|2110.66
#2018-09-26|2090.72
#2018-09-27|2109.67
#2018-09-28|2066.93
#2018-10-01|2052.72
#2018-10-02|2026.28
#2018-10-03|2024.50
#2018-10-04|2020.40
#2018-10-05|1994.61
#2018-10-08|1968.99
#2018-10-09|1966.14
#2018-10-10|1930.63
#2018-10-11|1886.28
#2018-10-12|1894.63
#2018-10-15|1892.58
#2018-10-16|1941.46
#2018-10-17|1917.21
#2018-10-18|1907.36
#2018-10-19|1906.45
#2018-10-22|1897.13
#2018-10-23|1840.94
#2018-10-24|1810.86
#2018-10-25|1827.88
#2018-10-26|1879.12
#2018-10-29|1877.36
#2018-10-30|1873.47
#2018-10-31|1901.15
#2018-11-01|1905.33
#2018-11-02|1930.66
#2018-11-05|1927.71
#2018-11-06|1928.49
#2018-11-07|1959.74
#2018-11-08|1952.60
#2018-11-09|1920.52
#2018-11-12|1899.79
#2018-11-13|1911.95
#2018-11-14|1900.74
#2018-11-15|1875.24
#2018-11-16|1898.41
#2018-11-19|1887.11
#2018-11-20|1841.10
#2018-11-21|1847.48
#2018-11-22|1817.36
#2018-11-23|1820.58
#2018-11-26|1829.51
#2018-11-27|1814.93
#2018-11-28|1812.60
#2018-11-29|1836.35
#2018-11-30|1814.96
#2018-12-03|1853.85
#2018-12-04|1821.91
#2018-12-05|1798.13
#2018-12-06|1804.71
#2018-12-07|1796.04
#2018-12-10|1776.33
#2018-12-11|1804.07
#2018-12-12|1867.66
#2018-12-13|1859.43
#2018-12-14|1856.71
#2018-12-17|1842.74
#2018-12-18|1837.63
#2018-12-19|1862.58
#2018-12-20|1822.61
#2018-12-21|1800.42
#2018-12-24|1800.42
#2018-12-25|1800.42
#2018-12-26|1799.48
#2018-12-27|1774.46
#2018-12-28|1811.32
#2018-12-31|1810.85
#2019-01-01|1810.85
#2019-01-02|1800.60
#2019-01-03|1789.52
#2019-01-04|1851.91
#2019-01-07|1865.00
#2019-01-08|1888.75
#2019-01-09|1918.03
#2019-01-10|1918.65
#2019-01-11|1911.38
#2019-01-14|1894.83
#2019-01-15|1901.48
#2019-01-16|1908.34
#2019-01-17|1912.13
#2019-01-18|1936.56
#2019-01-21|1950.49
#2019-01-22|1935.78
#2019-01-23|1940.65
#2019-01-24|1950.86
#2019-01-25|1990.22
#2019-01-28|1968.45
#2019-01-29|1984.19
#2019-01-30|1979.89
#2019-01-31|1959.46
#2019-02-01|1963.93
#2019-02-04|1960.72
#2019-02-05|1983.10
#2019-02-06|1999.92
#2019-02-07|1982.27
#2019-02-08|1981.71
#2019-02-11|1986.34
#2019-02-12|1983.32
#2019-02-13|1998.71
#2019-02-14|1994.43
#2019-02-15|1998.00
#2019-02-18|2010.20
#2019-02-19|1989.33
#2019-02-20|1996.06
#2019-02-21|1983.35
#2019-02-22|1985.45
#2019-02-25|1990.15
#2019-02-26|2002.93
#2019-02-27|1997.17
#2019-02-28|1982.24
#2019-03-01|2022.38
#2019-03-04|2011.00
#2019-03-05|2002.23
#2019-03-06|1994.23
#2019-03-07|1966.32
#2019-03-08|1957.66
#2019-03-11|1983.71
#2019-03-12|1996.76
#2019-03-13|1994.54
#2019-03-14|2025.60
#2019-03-15|2052.62
#2019-03-18|2064.67
#2019-03-19|2074.88
#2019-03-20|2047.69
#2019-03-21|2054.26
#2019-03-22|1988.59
#2019-03-25|1984.29
#2019-03-26|1979.10
#2019-03-27|1972.97
#2019-03-28|1942.15
#2019-03-29|1937.72
#2019-04-01|1975.22
#2019-04-02|1991.48
#2019-04-03|2033.40
#2019-04-04|2041.94
#2019-04-05|2054.15
#2019-04-08|2047.40
#2019-04-09|2033.47
#2019-04-10|2034.76
#2019-04-11|2046.66
#2019-04-12|2062.68
#2019-04-15|2043.51
#2019-04-16|2035.90
#2019-04-17|2036.32
#2019-04-18|2038.83
#2019-04-19|2038.83
#2019-04-22|2040.27
#2019-04-23|2041.76
#2019-04-24|2030.38
#2019-04-25|1990.39
#2019-04-26|1998.72
#2019-04-29|1982.15
#2019-04-30|1951.32
#2019-05-01|1955.84
#2019-05-02|1941.75
#2019-05-03|1944.48
#2019-05-06|1930.29
#2019-05-07|1907.24
#2019-05-08|1895.92
#2019-05-09|1872.96
#2019-05-10|1899.21
#2019-05-13|1864.21
#2019-05-14|1876.68
#2019-05-15|1873.30
#2019-05-16|1916.99
#2019-05-17|1918.38
#2019-05-20|1913.05
#2019-05-21|1942.65
#2019-05-22|1936.44
#2019-05-23|1891.08
#2019-05-24|1909.50
#2019-05-27|1919.11
#2019-05-28|1902.58
#2019-05-29|1865.59
#2019-05-30|1864.78
#2019-05-31|1859.65
#2019-06-03|1872.10
#2019-06-04|1890.72
#2019-06-05|1889.29
#2019-06-06|1885.45
#2019-06-07|1911.17
#2019-06-10|1905.99
#2019-06-11|1946.94
#2019-06-12|1936.04
#2019-06-13|1933.22
#2019-06-14|1908.11
#2019-06-17|1894.05
#2019-06-18|1909.68
#2019-06-19|1916.64
#2019-06-20|1929.03
#2019-06-21|1934.35
#2019-06-24|1929.17
#2019-06-25|1925.65
#2019-06-26|1946.00
#2019-06-27|1940.74
#2019-06-28|1941.63
#2019-07-01|1948.10
#2019-07-02|1945.68
#2019-07-03|1960.67
#2019-07-04|1964.40
#2019-07-05|1950.16
#2019-07-08|1941.05
#2019-07-09|1920.06
#2019-07-10|1931.22
#2019-07-11|1934.76
#2019-07-12|1942.49
#2019-07-15|1955.94
#2019-07-16|1959.77
#2019-07-17|1942.86
#2019-07-18|1908.28
#2019-07-19|1919.52
#2019-07-22|1911.20
#2019-07-23|1925.92
#2019-07-24|1923.94
#2019-07-25|1949.13
#2019-07-26|1935.38
#2019-07-29|1933.69
#2019-07-30|1909.30
#2019-07-31|1908.04
#2019-08-01|1903.83
#2019-08-02|1886.33
#2019-08-05|1876.49
#2019-08-06|1877.05
#2019-08-07|1877.60
#2019-08-08|1906.88
#2019-08-09|1909.97
#2019-08-12|1901.52
#2019-08-13|1902.19
#2019-08-14|1839.99
#2019-08-15|1823.95
#2019-08-16|1848.07
#2019-08-19|1873.66
#2019-08-20|1842.00
#2019-08-21|1858.99
#2019-08-22|1849.92
#2019-08-23|1831.42
#2019-08-26|1823.21
#2019-08-27|1829.67
#2019-08-28|1803.25
#2019-08-29|1827.54
#2019-08-30|1831.92
#2019-09-02|1825.79
#2019-09-03|1810.61
#2019-09-04|1846.08
#2019-09-05|1877.29
#2019-09-06|1893.34
#2019-09-09|1907.76
#2019-09-10|1920.63
#2019-09-11|1909.93
#2019-09-12|1935.37
#2019-09-13|1946.01
#2019-09-16|1925.69
#2019-09-17|1923.74
#2019-09-18|1922.94
#2019-09-19|1938.90
#2019-09-20|1938.13
#2019-09-23|1916.20
#2019-09-24|1905.95
#2019-09-25|1884.76
#2019-09-26|1883.87
#2019-09-27|1905.22
#2019-09-30|1912.43
#2019-10-01|1887.55
#2019-10-02|1853.45
#2019-10-03|1843.80
#2019-10-04|1852.75
#2019-10-07|1873.96
#2019-10-08|1857.64
#2019-10-09|1867.60
#2019-10-10|1888.49
#2019-10-11|1930.15
#2019-10-14|1912.12
#2019-10-15|1929.13
#2019-10-16|1935.72
#2019-10-17|1954.58
#2019-10-18|1960.63
#2019-10-21|1975.10
#2019-10-22|1981.32
#2019-10-23|1991.78
#2019-10-24|1908.85
#2019-10-25|1911.07
#2019-10-28|1907.57
#2019-10-29|1901.12
#2019-10-30|1910.81
#2019-10-31|1905.50
#2019-11-01|1913.18
#2019-11-04|1930.49
#2019-11-05|1914.02
#2019-11-06|1913.59
#2019-11-07|1906.70
#2019-11-08|1894.46
#2019-11-11|1893.78
#2019-11-12|1897.82
#2019-11-13|1881.06
#2019-11-14|1860.34
#2019-11-15|1884.00
#2019-11-18|1880.85
#2019-11-19|1873.63
#2019-11-20|1868.29
#2019-11-21|1859.43
#2019-11-22|1861.02
#2019-11-25|1867.07
#2019-11-26|1863.62
#2019-11-27|1863.92
#2019-11-28|1866.35
#2019-11-29|1861.51
#2019-12-02|1843.70
#2019-12-03|1838.47
#2019-12-04|1861.65
#2019-12-05|1857.00
#2019-12-06|1857.43
#2019-12-09|1859.31
#2019-12-10|1856.20
#2019-12-11|1858.63
#2019-12-12|1883.31
#2019-12-13|1901.36
#2019-12-16|1919.68
#2019-12-17|1941.53
#2019-12-18|1942.12
#2019-12-19|1950.87
#2019-12-20|1968.96
#2019-12-23|1973.70
#2019-12-24|1974.54
#2019-12-25|1974.54
#2019-12-26|1975.66
#2019-12-27|1988.23
#2019-12-30|1979.65
#2019-12-31|1981.06
#2020-01-01|1981.06
#2020-01-02|2014.37
#2020-01-03|2000.71
#2020-01-06|2003.55
#2020-01-07|2004.13
#2020-01-08|1990.05
#2020-01-09|1986.66
#2020-01-10|1996.19
#2020-01-13|2009.84
#2020-01-14|2011.51
#2020-01-15|2015.05
#2020-01-16|2032.46
#2020-01-17|2038.16
#2020-01-20|2043.61
#2020-01-21|2032.12
#2020-01-22|2025.68
#2020-01-23|2013.58
#2020-01-24|2019.57
#2020-01-27|1977.37
#2020-01-28|2022.39
#2020-01-29|2006.13
#2020-01-30|2008.30
#2020-01-31|2000.59
#2020-02-03|1996.43
#2020-02-04|2018.38
#2020-02-05|2041.26
#2020-02-06|2073.41
#2020-02-07|2104.63
#2020-02-10|2085.12
#2020-02-11|2118.95
#2020-02-12|2097.06
#2020-02-13|2083.65
#2020-02-14|2081.83
#2020-02-17|2066.93
#2020-02-18|2036.32
#2020-02-19|2052.59
#2020-02-20|2045.53
#2020-02-21|2051.53
#2020-02-24|1984.02
#2020-02-25|1953.28
#2020-02-26|1973.49
#2020-02-27|1943.36
#2020-02-28|1882.39
#2020-03-02|1910.95
#2020-03-03|1931.42
#2020-03-04|1938.35
#2020-03-05|1911.77
#2020-03-06|1859.10
#2020-03-09|1726.41
#2020-03-10|1687.02
#2020-03-11|1662.55
#2020-03-12|1460.13
#2020-03-13|1431.71
#2020-03-16|1361.13
#2020-03-17|1359.81
#2020-03-18|1313.88
#2020-03-19|1364.27
#2020-03-20|1375.06
#2020-03-23|1318.47
#2020-03-24|1425.88
#2020-03-25|1492.47
#2020-03-26|1575.57
#2020-03-27|1520.42
#2020-03-30|1517.34
#2020-03-31|1582.48
#2020-04-01|1527.09
#2020-04-02|1529.75
#2020-04-03|1505.09
#2020-04-06|1548.30
#2020-04-07|1617.46
#2020-04-08|1598.01
#2020-04-09|1624.19
#2020-04-10|1624.19
#2020-04-13|1618.25
#2020-04-14|1658.48
#2020-04-15|1577.89
#2020-04-16|1568.06
#2020-04-17|1617.29
#2020-04-20|1611.31
#2020-04-21|1554.37
#2020-04-22|1610.36
#2020-04-23|1627.70
#2020-04-24|1608.32
#2020-04-27|1633.03
#2020-04-28|1683.47
#2020-04-29|1761.94
#2020-04-30|1761.88
#2020-05-01|1768.37
#2020-05-04|1686.22
#2020-05-05|1687.80
#2020-05-06|1675.92
#2020-05-07|1708.78
#2020-05-08|1732.85
#2020-05-11|1717.41
#2020-05-12|1737.68
#2020-05-13|1687.44
#2020-05-14|1642.76
#2020-05-15|1640.80
#2020-05-18|1743.21
#2020-05-19|1769.25
#2020-05-20|1804.53
#2020-05-21|1795.67
#2020-05-22|1788.11
#2020-05-25|1806.52
#2020-05-26|1865.74
#2020-05-27|1895.59
#2020-05-28|1932.38
#2020-05-29|1915.09
#2020-06-01|1945.30
#2020-06-02|1979.51
#2020-06-03|2019.96
#2020-06-04|2041.95
#2020-06-05|2070.23
#2020-06-08|2066.89
#2020-06-09|2055.55
#2020-06-10|2035.82
#2020-06-11|1954.84
#2020-06-12|1944.13
#2020-06-15|1940.87
#2020-06-16|1989.71
#2020-06-17|1983.50
#2020-06-18|1983.94
#2020-06-19|1976.63
#2020-06-22|1964.79
#2020-06-23|2003.67
#2020-06-24|1960.06
#2020-06-25|1954.50
#2020-06-26|1945.27
#2020-06-29|1965.36
#2020-06-30|1954.25
#2020-07-01|1964.31
#2020-07-02|1988.04
#2020-07-03|1983.85
#2020-07-06|2042.39
#2020-07-07|2004.74
#2020-07-08|1984.25
#2020-07-09|1950.56
#2020-07-10|1972.95
#2020-07-13|2022.83
#2020-07-14|2047.08
#2020-07-15|2058.79
#2020-07-16|2059.16
#2020-07-17|2063.60
#2020-07-20|2090.47
#2020-07-21|2110.98
#2020-07-22|2139.76
#2020-07-23|2171.86
#2020-07-24|2150.26
#2020-07-27|2161.39
#2020-07-28|2143.53
#2020-07-29|2148.66
#2020-07-30|2103.14
#2020-07-31|2140.90
#2020-08-03|2184.89
#2020-08-04|2195.06
#2020-08-05|2212.66
#2020-08-06|2196.17
#2020-08-07|2189.83
#2020-08-10|2193.60
#2020-08-11|2223.14
#2020-08-12|2253.93
#2020-08-13|2256.32
#2020-08-14|2235.14
#2020-08-17|2268.86
#2020-08-18|2270.03
#2020-08-19|2272.98
#2020-08-20|2248.36
#2020-08-21|2238.92
#2020-08-24|2276.71
#2020-08-25|2292.94
#2020-08-26|2320.03
#2020-08-27|2308.84
#2020-08-28|2329.81
#2020-08-31|2323.82
#2020-09-01|2319.91
#2020-09-02|2314.99
#2020-09-03|2275.25
#2020-09-04|2262.64
#2020-09-07|2284.15
#2020-09-08|2250.19
#2020-09-09|2290.76
#2020-09-10|2293.54
#2020-09-11|2278.54
#2020-09-14|2283.52
#2020-09-15|2290.72
#2020-09-16|2323.38
#2020-09-17|2313.86
#2020-09-18|2326.31
#2020-09-21|2221.12
#2020-09-22|2237.97
#2020-09-23|2238.44
#2020-09-24|2202.13
#2020-09-25|2181.62
#2020-09-28|2236.63
#2020-09-29|2249.30
#2020-09-30|2236.48
#2020-10-01|2250.34
#2020-10-02|2249.77
#2020-10-05|2301.03
#2020-10-06|2292.76
#2020-10-07|2284.17
#2020-10-08|2283.56
#2020-10-09|2322.55
#2020-10-12|2340.72
#2020-10-13|2315.46
#2020-10-14|2331.95
#2020-10-15|2284.26
#2020-10-16|2314.95
#2020-10-19|2336.42
#2020-10-20|2337.49
#2020-10-21|2319.67
#2020-10-22|2299.90
#2020-10-23|2313.63
#2020-10-26|2265.45
#2020-10-27|2233.89
#2020-10-28|2153.76
#2020-10-29|2073.90
#2020-10-30|2090.33
#2020-11-02|2109.50
#2020-11-03|2192.95
#2020-11-04|2211.59
#2020-11-05|2258.04
#2020-11-06|2260.48
#2020-11-09|2351.52
#2020-11-10|2387.42
#2020-11-11|2356.39
#2020-11-12|2331.55
#2020-11-13|2325.03
#2020-11-16|2345.00
#2020-11-17|2361.28
#2020-11-18|2379.91
#2020-11-19|2355.24
#2020-11-20|2370.46
#2020-11-23|2365.80
#2020-11-24|2406.41
#2020-11-25|2418.83
#2020-11-26|2407.07
#2020-11-27|2453.49
#2020-11-30|2426.58
#2020-12-01|2454.02
#2020-12-02|2456.77
#2020-12-03|2460.52
#2020-12-04|2447.78
#2020-12-07|2465.61
#2020-12-08|2476.42
#2020-12-09|2467.41
#2020-12-10|2472.25
#2020-12-11|2450.62
#2020-12-14|2449.00
#2020-12-15|2483.68
#2020-12-16|2473.04
#2020-12-17|2477.27
#2020-12-18|2467.16
#2020-12-21|2408.41
#2020-12-22|2411.47
#2020-12-23|2428.66
#2020-12-24|2429.34
#2020-12-25|2429.34
#2020-12-28|2469.34
#2020-12-29|2489.82
#2020-12-30|2479.44
#2020-12-31|2467.14
#2021-01-01|2467.14
#2021-01-04|2482.86
#2021-01-05|2484.76
#2021-01-06|2485.61
#2021-01-07|2565.07
#2021-01-08|2551.16
#2021-01-11|2500.92
#2021-01-12|2531.63
#2021-01-13|2510.40
#2021-01-14|2527.17
#2021-01-15|2493.97
#2021-01-18|2496.14
#2021-01-19|2500.17
#2021-01-20|2532.14
#2021-01-21|2558.44
#2021-01-22|2540.44
#2021-01-25|2537.90
#2021-01-26|2563.59
#2021-01-27|2565.99
#2021-01-28|2517.68
#2021-01-29|2494.73
#2021-02-01|2497.11
#2021-02-02|2484.29
#2021-02-03|2517.31
#2021-02-04|2511.88
#2021-02-05|2478.98
#2021-02-08|2504.84
#2021-02-09|2500.26
#2021-02-10|2509.36
#2021-02-11|2530.67
#2021-02-12|2561.61
#2021-02-15|2583.06
#2021-02-16|2599.20
#2021-02-17|2552.93
#2021-02-18|2546.77
#2021-02-19|2562.61
#2021-02-22|2547.83
#2021-02-23|2540.33
#2021-02-24|2540.80
#2021-02-25|2586.37
#2021-02-26|2516.35
#2021-03-01|2529.46
#2021-03-02|2552.61
#2021-03-03|2551.00
#2021-03-04|2504.44
#2021-03-05|2461.01
#2021-03-08|2503.23
#2021-03-09|2529.35
#2021-03-10|2542.16
#2021-03-11|2586.33
#2021-03-12|2575.86
#2021-03-15|2570.10
#2021-03-16|2567.30
#2021-03-17|2539.04
#2021-03-18|2523.95
#2021-03-19|2518.67
#2021-03-22|2525.79
#2021-03-23|2511.12
#2021-03-24|2519.26
#2021-03-25|2515.85
#2021-03-26|2538.77
#2021-03-29|2528.54
#2021-03-30|2524.90
#2021-03-31|2499.20
#2021-04-01|2523.11
#2021-04-02|2523.11
#2021-04-05|2530.43
#2021-04-06|2538.98
#2021-04-07|2562.40
#2021-04-08|2565.76
#2021-04-09|2585.95
#2021-04-12|2576.88
#2021-04-13|2592.93
#2021-04-14|2604.14
#2021-04-15|2624.33
#2021-04-16|2663.23
#2021-04-19|2677.04
#2021-04-20|2643.44
#2021-04-21|2647.60
#2021-04-22|2661.42
#2021-04-23|2676.46
#2021-04-26|2699.36
#2021-04-27|2693.28
#2021-04-28|2657.25
#2021-04-29|2700.56
#2021-04-30|2659.45
#2021-05-03|2693.34
#2021-05-04|2648.20
#2021-05-05|2692.26
#2021-05-06|2699.88
#2021-05-07|2757.27
#2021-05-10|2743.51
#2021-05-11|2692.09
#2021-05-12|2673.28
#2021-05-13|2672.78
#2021-05-14|2724.48
#2021-05-17|2719.91
#2021-05-18|2764.22
#2021-05-19|2724.72
#2021-05-20|2747.06
#2021-05-21|2762.35
#2021-05-24|2761.69
#2021-05-25|2764.03
#2021-05-26|2752.31
#2021-05-27|2744.25
#2021-05-28|2772.28
#2021-05-31|2750.02
#2021-06-01|2787.66
#2021-06-02|2817.95
#2021-06-03|2818.37
#2021-06-04|2826.42
#2021-06-07|2824.95
#2021-06-08|2829.59
#2021-06-09|2823.55
#2021-06-10|2810.17
#2021-06-11|2820.93
#2021-06-14|2843.30
#2021-06-15|2829.02
#2021-06-16|2825.38
#2021-06-17|2768.70
#2021-06-18|2719.43
#2021-06-21|2748.79
#2021-06-22|2757.95
#2021-06-23|2746.52
#2021-06-24|2780.85
#2021-06-25|2785.48
#2021-06-28|2786.60
#2021-06-29|2787.34
#2021-06-30|2752.34
#2021-07-01|2765.33
#2021-07-02|2772.90
#2021-07-05|2794.69
#2021-07-06|2767.06
#2021-07-07|2784.77
#2021-07-08|2765.70
#2021-07-09|2803.00
#2021-07-12|2823.53
#2021-07-13|2840.70
#2021-07-14|2852.25
#2021-07-15|2825.30
#2021-07-16|2822.43
#2021-07-19|2757.81
#2021-07-20|2796.77
#2021-07-21|2843.55
#2021-07-22|2867.94
#2021-07-23|2894.55
#2021-07-26|2922.92
#2021-07-27|2886.38
#2021-07-28|2876.03
#2021-07-29|2924.80
#2021-07-30|2901.98
#2021-08-02|2909.70
#2021-08-03|2922.23
#2021-08-04|2944.32
#2021-08-05|2945.10
#2021-08-06|2924.63
#2021-08-09|2913.40
#2021-08-10|2915.53
#2021-08-11|2923.81
#2021-08-12|2921.95
#2021-08-13|2941.05
#2021-08-16|2912.61
#2021-08-17|2893.18
#2021-08-18|2899.58
#2021-08-19|2847.09
#2021-08-20|2863.57
#2021-08-23|2902.88
#2021-08-24|2926.61
#2021-08-25|2929.00
#2021-08-26|2929.26
#2021-08-27|2949.64
#2021-08-30|2953.55
#2021-08-31|2927.00
#2021-09-01|2950.75
#2021-09-02|2997.53
#2021-09-03|2995.30
#2021-09-06|3009.97
#2021-09-07|3007.13
#2021-09-08|2967.06
#2021-09-09|2953.53
#2021-09-10|2944.14
#2021-09-13|2936.17
#2021-09-14|2914.86
#2021-09-15|2893.93
#2021-09-16|2879.26
#2021-09-17|2823.78
#2021-09-20|2769.23
#2021-09-21|2791.11
#2021-09-22|2851.39
#2021-09-23|2877.78
#2021-09-24|2822.98
#2021-09-27|2808.37
#2021-09-28|2730.45
#2021-09-29|2728.98
#2021-09-30|2730.08
#2021-10-01|2741.24
#2021-10-04|2747.51
#2021-10-05|2765.78
#2021-10-06|2726.10
#2021-10-07|2765.89
#2021-10-08|2779.67
#2021-10-11|2770.04
#2021-10-12|2746.03
#2021-10-13|2765.70
#2021-10-14|2795.96
#2021-10-15|2797.63
#2021-10-18|2786.73
#2021-10-19|2815.41
#2021-10-20|2835.60
#2021-10-21|2808.62
#2021-10-22|2839.24
#2021-10-25|2806.29
#2021-10-26|2816.60
#2021-10-27|2803.56
#2021-10-28|2803.54
#2021-10-29|2753.62
#2021-11-01|2748.38
#2021-11-02|2737.88
#2021-11-03|2785.69
#2021-11-04|2769.28
#2021-11-05|2780.77
#2021-11-08|2788.91
#2021-11-09|2761.79
#2021-11-10|2743.81
#2021-11-11|2759.22
#2021-11-12|2749.65
#2021-11-15|2730.93
#2021-11-16|2728.48
#2021-11-17|2736.29
#2021-11-18|2718.08
#2021-11-19|2721.72
#2021-11-22|2706.10
#2021-11-23|2673.21
#2021-11-24|2651.46
#2021-11-25|2689.33
#2021-11-26|2621.72
#2021-11-29|2651.27
#2021-11-30|2606.87
#2021-12-01|2699.67
#2021-12-02|2671.65
#2021-12-03|2643.46
#2021-12-06|2641.46
#2021-12-07|2754.60
#2021-12-08|2766.89
#2021-12-09|2746.78
#2021-12-10|2731.73
#2021-12-13|2716.19
#2021-12-14|2690.14
#2021-12-15|2701.84
#2021-12-16|2761.30
#2021-12-17|2732.28
#2021-12-20|2690.25
#2021-12-21|2717.76
#2021-12-22|2759.13
#2021-12-23|2787.60
#2021-12-24|2792.60
#2021-12-27|2814.52
#2021-12-28|2814.83
#2021-12-29|2812.36
#2021-12-30|2804.93
#2021-12-31|2814.95
#2022-01-03|2797.20
#2022-01-04|2825.25
#2022-01-05|2862.45
#2022-01-06|2852.06
#2022-01-07|2817.40
#2022-01-10|2779.48
#2022-01-11|2798.50
#2022-01-12|2821.71
#2022-01-13|2821.71
#2022-01-14|2782.92
#2022-01-17|2782.07
#2022-01-18|2762.63
#2022-01-19|2752.79
#2022-01-20|2767.60
#2022-01-21|2693.69
#2022-01-24|2566.30
#2022-01-25|2590.27
#2022-01-26|2636.10
#2022-01-27|2575.72
#2022-01-28|2585.72
#2022-01-31|2644.24
#2022-02-01|2682.95
#2022-02-02|2689.43
#2022-02-03|2683.09
#2022-02-04|2655.60
#2022-02-07|2701.57
#2022-02-08|2694.80
#2022-02-09|2719.86
#2022-02-10|2705.54
#2022-02-11|2681.22
#2022-02-14|2598.87
#2022-02-15|2633.68
#2022-02-16|2659.37
#2022-02-17|2620.43
#2022-02-18|2572.66
#2022-02-21|2538.99
#2022-02-22|2504.36
#2022-02-23|2488.98
#2022-02-24|2345.59
#2022-02-25|2465.25
#2022-02-28|2441.21
#2022-03-01|2309.96
#2022-03-02|2346.86
#2022-03-03|2262.13
#2022-03-04|2143.21
#2022-03-07|2105.52
#2022-03-08|2126.02
#2022-03-09|2240.10
#2022-03-10|2249.80
#2022-03-11|2282.47
#2022-03-14|2373.41
#2022-03-15|2326.55
#2022-03-16|2412.58
#2022-03-17|2439.14
#2022-03-18|2422.25
#2022-03-21|2428.94
#2022-03-22|2441.36
#2022-03-23|2398.18
#2022-03-24|2391.16
#2022-03-25|2394.28
#2022-03-28|2407.04
#2022-03-29|2502.39
#2022-03-30|2504.79
#2022-03-31|2476.04
#2022-04-01|2487.63
#2022-04-04|2478.31
#2022-04-05|2486.13
#2022-04-06|2453.93
#2022-04-07|2445.73
#2022-04-08|2493.69
#2022-04-11|2468.06
#2022-04-12|2460.74
#2022-04-13|2457.86
#2022-04-14|2448.94
#2022-04-15|2448.94
#2022-04-18|2450.33
#2022-04-19|2456.06
#2022-04-20|2502.36
#2022-04-21|2526.37
#2022-04-22|2471.83
#2022-04-25|2392.94
#2022-04-26|2386.86
#2022-04-27|2394.02
#2022-04-28|2357.34
#2022-04-29|2387.91
#2022-05-02|2348.96
#2022-05-03|2387.31
#2022-05-04|2371.76
#2022-05-05|2336.96
#2022-05-06|2319.23
#2022-05-09|2218.51
#2022-05-10|2230.63
#2022-05-11|2279.39
#2022-05-12|2247.16
#2022-05-13|2290.84
#2022-05-16|2297.05
#2022-05-17|2355.56
#2022-05-18|2328.98
#2022-05-19|2326.17
#2022-05-20|2335.52
#2022-05-23|2389.79
#2022-05-24|2394.62
#2022-05-25|2421.54
#2022-05-26|2428.50
#2022-05-27|2483.17
#2022-05-30|2497.97
#2022-05-31|2420.45
#2022-06-01|2388.56
#2022-06-02|2409.79
#2022-06-03|2419.84
#2022-06-06|2441.19
#2022-06-07|2440.11
#2022-06-08|2443.73
#2022-06-09|2402.11
#2022-06-10|2318.08
#2022-06-13|2239.02
#2022-06-14|2243.13
#2022-06-15|2270.75
#2022-06-16|2223.85
#2022-06-17|2224.34
#2022-06-20|2290.48
#2022-06-21|2314.04
#2022-06-22|2286.77
#2022-06-23|2196.83
#2022-06-24|2201.54
#2022-06-27|2282.32
#2022-06-28|2275.92
#2022-06-29|2234.62
#2022-06-30|2180.22
#2022-07-01|2188.99
#2022-07-04|2205.32
#2022-07-05|2110.41
#2022-07-06|2121.84
#2022-07-07|2169.82
#2022-07-08|2190.19
#2022-07-11|2136.20
#2022-07-12|2152.08
#2022-07-13|2121.81
#2022-07-14|2065.38
#2022-07-15|2112.93
#2022-07-18|2174.76
#2022-07-19|2214.97
#2022-07-20|2211.95
#2022-07-21|2242.97
#2022-07-22|2208.88
#2022-07-25|2213.98
#2022-07-26|2194.44
#2022-07-27|2195.63
#2022-07-28|2249.81
#2022-07-29|2283.59
#2022-08-01|2304.91
#2022-08-02|2258.94
#2022-08-03|2265.70
#2022-08-04|2297.86
#2022-08-05|2278.64
#2022-08-08|2303.59
#2022-08-09|2288.53
#2022-08-10|2344.02
#2022-08-11|2351.56
#2022-08-12|2333.08
#2022-08-15|2314.81
#2022-08-16|2341.27
#2022-08-17|2298.51
#2022-08-18|2304.32
#2022-08-19|2272.38
#2022-08-22|2227.09
#2022-08-23|2247.75
#2022-08-24|2246.82
#2022-08-25|2258.95
#2022-08-26|2243.59
#2022-08-29|2210.96
#2022-08-30|2214.32
#2022-08-31|2234.55
#2022-09-01|2153.65
#2022-09-02|2216.00
#2022-09-05|2162.53
#2022-09-06|2157.13
#2022-09-07|2171.63
#2022-09-08|2185.23
#2022-09-09|2241.16
#2022-09-12|2293.00
#2022-09-13|2239.79
#2022-09-14|2211.09
#2022-09-15|2215.12
#2022-09-16|2193.78
#2022-09-19|2166.18
#2022-09-20|2140.67
#2022-09-21|2140.17
#2022-09-22|2101.75
#2022-09-23|2034.85
#2022-09-26|2014.33
#2022-09-27|2024.15
#2022-09-28|2028.41
#2022-09-29|2016.07
#2022-09-30|2056.19
#2022-10-03|2080.58
#2022-10-04|2176.54
#2022-10-05|2136.52
#2022-10-06|2117.83
#2022-10-07|2069.34
#2022-10-10|2045.32
#2022-10-11|2048.58
#2022-10-12|2046.61
#2022-10-13|2057.50
#2022-10-14|2077.11
#2022-10-17|2135.38
#2022-10-18|2165.35
#2022-10-19|2151.90
#2022-10-20|2125.99
#2022-10-21|2116.21
#2022-10-24|2159.82
#2022-10-25|2205.29
#2022-10-26|2235.72
#2022-10-27|2207.13
#2022-10-28|2176.48
#2022-10-31|2164.71
#2022-11-01|2174.01
#2022-11-02|2154.49
#2022-11-03|2114.53
#2022-11-04|2198.83
#2022-11-07|2239.07
#2022-11-08|2276.11
#2022-11-09|2260.08
#2022-11-10|2328.15
#2022-11-11|2373.25
#2022-11-14|2376.53
#2022-11-15|2386.51
#2022-11-16|2383.26
#2022-11-17|2340.62
#2022-11-18|2377.87
#2022-11-21|2334.44
#2022-11-22|2359.13
#2022-11-23|2406.28
#2022-11-24|2423.65
#2022-11-25|2424.28
#2022-11-28|2385.07
#2022-11-29|2399.31
#2022-11-30|2403.38
#2022-12-01|2471.55
#2022-12-02|2475.82
#2022-12-05|2482.27
#2022-12-06|2469.65
#2022-12-07|2427.36
#2022-12-08|2435.69
#2022-12-09|2459.85
#2022-12-12|2426.64
#2022-12-13|2473.52
#2022-12-14|2474.56
#2022-12-15|2422.39
#2022-12-16|2379.00
#2022-12-19|2389.60
#2022-12-20|2418.12
#2022-12-21|2414.57
#2022-12-22|2404.99
#2022-12-23|2415.84
#2022-12-26|2415.84
#2022-12-27|2428.47
#2022-12-28|2406.82
#2022-12-29|2431.35
#2022-12-30|2405.47
#2023-01-02|2454.24
#2023-01-03|2424.03
#2023-01-04|2462.99
#2023-01-05|2445.17
#2023-01-06|2466.81
#2023-01-09|2552.11
#2023-01-10|2521.14
#2023-01-11|2532.20
#2023-01-12|2561.11
#2023-01-13|2558.28
#2023-01-16|2567.48
#2023-01-17|2532.47
#2023-01-18|2554.78
#2023-01-19|2509.44
#2023-01-20|2521.54
#2023-01-23|2546.50
#2023-01-24|2543.21
#2023-01-25|2530.53
#2023-01-26|2553.05
#2023-01-27|2544.16
#2023-01-30|2536.10
#2023-01-31|2508.16
#2023-02-01|2532.71
#2023-02-02|2580.00
#2023-02-03|2556.51
#2023-02-06|2506.72
#2023-02-07|2491.40
#2023-02-08|2533.45
#2023-02-09|2546.09
#2023-02-10|2480.88
#2023-02-13|2524.96
#2023-02-14|2514.40
#2023-02-15|2501.17
#2023-02-16|2515.27
#2023-02-17|2501.36
#2023-02-20|2519.69
#2023-02-21|2516.94
#2023-02-22|2503.63
#2023-02-23|2508.27
#2023-02-24|2479.40
#2023-02-27|2534.08
#2023-02-28|2527.24
#2023-03-01|2533.75
#2023-03-02|2507.35
#2023-03-03|2539.36
#2023-03-06|2551.31
#2023-03-07|2504.13
#2023-03-08|2492.97
#2023-03-09|2485.87
#2023-03-10|2462.52
#2023-03-13|2406.78
#2023-03-14|2437.11
#2023-03-15|2297.23
#2023-03-16|2334.81
#2023-03-17|2308.41
#2023-03-20|2352.91
#2023-03-21|2425.89
#2023-03-22|2420.70
#2023-03-23|2413.56
#2023-03-24|2366.29
#2023-03-27|2388.75
#2023-03-28|2390.05
#2023-03-29|2411.36
#2023-03-30|2472.33
#2023-03-31|2475.36
#2023-04-03|2472.14
#2023-04-04|2491.99
#2023-04-05|2469.47
#2023-04-06|2479.58
#2023-04-07|2479.58
#2023-04-10|2457.90
#2023-04-11|2511.96
#2023-04-12|2513.26
#2023-04-13|2534.77
#2023-04-14|2553.42
#2023-04-17|2515.33
#2023-04-18|2519.59
#2023-04-19|2509.45
#2023-04-20|2484.52
#2023-04-21|2475.88
#2023-04-24|2500.14
#2023-04-25|2463.92
#2023-04-26|2491.20
#2023-04-27|2472.38
#2023-04-28|2486.81
#2023-05-01|2472.95
#2023-05-02|2440.87
#2023-05-03|2457.25
#2023-05-04|2427.84
#2023-05-05|2457.94
#2023-05-08|2464.59
#2023-05-09|2402.31
#2023-05-10|2404.38
#2023-05-11|2383.46
#2023-05-12|2361.92
#2023-05-15|2365.84
#2023-05-16|2346.81
#2023-05-17|2337.16
#2023-05-18|2322.82
#2023-05-19|2339.13
#2023-05-22|2332.54
#2023-05-23|2329.27
#2023-05-24|2287.60
#2023-05-25|2261.23
#2023-05-26|2283.82
#2023-05-29|2279.81
#2023-05-30|2275.06
#2023-05-31|2226.82
#2023-06-01|2265.98
#2023-06-02|2324.36
#2023-06-05|2314.42
#2023-06-06|2317.65
#2023-06-07|2338.55
#2023-06-08|2340.55
#2023-06-09|2348.33
#2023-06-12|2345.11
#2023-06-13|2383.48
#2023-06-14|2389.94
#2023-06-15|2400.48
#2023-06-16|2408.09
#2023-06-19|2391.28
#2023-06-20|2340.77
#2023-06-21|2324.17
#2023-06-22|2278.18
#2023-06-23|2263.48
#2023-06-26|2274.02
#2023-06-27|2291.19
#2023-06-28|2296.47
#2023-06-29|2290.39
#2023-06-30|2309.65
#2023-07-03|2333.71
#2023-07-04|2331.53
#2023-07-05|2312.37
#2023-07-06|2268.57
#2023-07-07|2289.77
#2023-07-10|2289.51
#2023-07-11|2307.87
#2023-07-12|2357.83
#2023-07-13|2395.78
#2023-07-14|2353.98
#2023-07-17|2348.12
#2023-07-18|2360.47
#2023-07-19|2353.16
#2023-07-20|2345.42
#2023-07-21|2357.49
#2023-07-24|2364.03
#2023-07-25|2382.70
#2023-07-26|2364.71
#2023-07-27|2312.78
#2023-07-28|2328.43
#2023-07-31|2326.82
#2023-08-01|2309.82
#2023-08-02|2262.23
#2023-08-03|2248.90
#2023-08-04|2282.29
#2023-08-07|2282.74
#2023-08-08|2248.32
#2023-08-09|2291.86
#2023-08-10|2325.09
#2023-08-11|2292.04
#2023-08-14|2260.90
#2023-08-15|2256.19
#2023-08-16|2238.74
#2023-08-17|2234.96
#2023-08-18|2223.54
#2023-08-21|2223.52
#2023-08-22|2231.21
#2023-08-23|2226.75
#2023-08-24|2214.63
#2023-08-25|2199.09
#2023-08-28|2238.79
#2023-08-29|2277.62
#2023-08-30|2306.27
#2023-08-31|2277.44
#2023-09-01|2268.97
#2023-09-04|2270.39
#2023-09-05|2254.00
#2023-09-06|2261.93
#2023-09-07|2242.59
#2023-09-08|2237.85
#2023-09-11|2270.58
#2023-09-12|2238.79
#2023-09-13|2236.92
#2023-09-14|2267.51
#2023-09-15|2270.39
#2023-09-18|2260.66
#2023-09-19|2264.13
#2023-09-20|2285.51
#2023-09-21|2249.26
#2023-09-22|2257.35
#2023-09-25|2207.46
#2023-09-26|2185.82
#2023-09-27|2163.91
#2023-09-28|2192.56
#2023-09-29|2210.38
#2023-10-02|2169.87
#2023-10-03|2144.38
#2023-10-04|2126.09
#2023-10-05|2123.91
#2023-10-06|2148.23
#2023-10-09|2139.63
#2023-10-10|2201.59
#2023-10-11|2211.11
#2023-10-12|2199.24
#2023-10-13|2169.38
#2023-10-16|2182.20
#2023-10-17|2168.37
#2023-10-18|2151.86
#2023-10-19|2120.24
#2023-10-20|2093.90
#2023-10-23|2094.24
#2023-10-24|2090.59
#2023-10-25|2096.81
#2023-10-26|2110.85
#2023-10-27|2121.51
#2023-10-30|2126.78
#2023-10-31|2126.59
#2023-11-01|2111.72
#2023-11-02|2166.97
#2023-11-03|2204.40
#2023-11-06|2198.46
#2023-11-07|2177.58
#2023-11-08|2209.79
#2023-11-09|2226.33
#2023-11-10|2202.09
#2023-11-13|2220.32
#2023-11-14|2276.31
#2023-11-15|2291.27
#2023-11-16|2269.85
#2023-11-17|2298.36
#2023-11-20|2308.69
#2023-11-21|2298.08
#2023-11-22|2281.23
#2023-11-23|2307.47
#2023-11-24|2316.27
#2023-11-27|2293.01
#2023-11-28|2302.78
#2023-11-29|2294.70
#2023-11-30|2291.14
#2023-12-01|2297.89
#2023-12-04|2259.08
#2023-12-05|2246.19
#2023-12-06|2234.57
#2023-12-07|2265.03
#2023-12-08|2286.22
#2023-12-11|2278.46
#2023-12-12|2289.70
#2023-12-13|2279.50
#2023-12-14|2353.42
#2023-12-15|2318.96
#2023-12-18|2327.63
#2023-12-19|2353.89
#2023-12-20|2356.31
#2023-12-21|2338.31
#2023-12-22|2369.45
#2023-12-25|2369.45
#2023-12-26|2370.26
#2023-12-27|2406.16
#2023-12-28|2395.82
#2023-12-29|2386.66
#2024-01-01|2386.66
#2024-01-02|2389.61
#2024-01-03|2356.35
#2024-01-04|2406.35
#2024-01-05|2419.71
#2024-01-08|2412.66
#2024-01-09|2390.52
#2024-01-10|2398.78
#2024-01-11|2368.10
#2024-01-12|2388.21
#2024-01-15|2379.31
#2024-01-16|2357.01
#2024-01-17|2306.68
#2024-01-18|2302.32
#2024-01-19|2284.89
#2024-01-22|2306.54
#2024-01-23|2303.71
#2024-01-24|2347.15
#2024-01-25|2388.53
#2024-01-26|2423.05
#2024-01-29|2420.41
#2024-01-30|2405.87
#2024-01-31|2389.86
#2024-02-01|2373.91
#2024-02-02|2366.08
#2024-02-05|2307.82
#2024-02-06|2318.71
#2024-02-07|2313.95
#2024-02-08|2284.12
#2024-02-09|2271.72
#2024-02-12|2279.26
#2024-02-13|2261.56
#2024-02-14|2264.06
#2024-02-15|2282.42
#2024-02-16|2317.70
#2024-02-19|2314.19
#2024-02-20|2325.06
#2024-02-21|2329.95
#2024-02-22|2331.29
#2024-02-23|2329.80
#2024-02-26|2322.60
#2024-02-27|2330.98
#2024-02-28|2323.36
#2024-02-29|2305.16
#2024-03-01|2318.45
#2024-03-04|2315.94
#2024-03-05|2311.98
#2024-03-06|2322.71
#2024-03-07|2327.96
#2024-03-08|2337.50
#2024-03-11|2307.83
#2024-03-12|2337.43
#2024-03-13|2339.87
#2024-03-14|2315.34
#2024-03-15|2304.28
#2024-03-18|2288.97
#2024-03-19|2315.90
#2024-03-20|2310.85
#2024-03-21|2314.73
#2024-03-22|2316.81
#2024-03-25|2335.30
#2024-03-26|2340.37
#2024-03-27|2337.63
#2024-03-28|2339.62
#2024-03-29|2339.62
#2024-04-01|2327.60
#2024-04-02|2343.06
#2024-04-03|2373.76
#2024-04-04|2383.25
#2024-04-05|2399.41
#2024-04-08|2431.15
#2024-04-09|2446.08
#2024-04-10|2445.94
#2024-04-11|2411.94
#2024-04-12|2394.70
#2024-04-15|2372.63
#2024-04-16|2335.36
#2024-04-17|2341.68
#2024-04-18|2352.16
#2024-04-19|2365.40
#2024-04-22|2394.58
#2024-04-23|2429.93
#2024-04-24|2410.18
#2024-04-25|2329.17
#2024-04-26|2339.32
#2024-04-29|2353.56
#2024-04-30|2343.11
#2024-05-01|2341.14
#2024-05-02|2349.82
#2024-05-03|2382.45
#2024-05-06|2424.63
#2024-05-07|2440.58
#2024-05-08|2418.22
#2024-05-09|2424.30
#2024-05-10|2473.48
#2024-05-13|2488.68
#2024-05-14|2484.98
#2024-05-15|2431.51
#2024-05-16|2460.30
#2024-05-17|2458.86
#2024-05-20|2450.70
#2024-05-21|2432.91
#2024-05-22|2424.53
#2024-05-23|2413.38
#2024-05-24|2422.61
#2024-05-27|2433.69
#2024-05-28|2436.99
#2024-05-29|2373.95
#2024-05-30|2379.50
#2024-05-31|2385.66
#2024-06-03|2396.41
#2024-06-04|2375.60
#2024-06-05|2380.11
#2024-06-06|2395.49
#2024-06-07|2375.13
#2024-06-10|2344.29
#2024-06-11|2347.41
#2024-06-12|2427.84
#2024-06-13|2359.64
#2024-06-14|2327.42
#2024-06-17|2331.75
#2024-06-18|2338.09
#2024-06-19|2301.62
#2024-06-20|2316.75
#2024-06-21|2308.11
#2024-06-24|2324.58
#2024-06-25|2288.10
#2024-06-26|2265.22
#2024-06-27|2270.74
#2024-06-28|2272.59
#2024-07-01|2314.28
#2024-07-02|2310.66
#2024-07-03|2349.20
#2024-07-04|2367.50
#2024-07-05|2336.99
#2024-07-08|2307.75
#2024-07-09|2266.57
#2024-07-10|2272.45
#2024-07-11|2298.82
#2024-07-12|2332.40
#2024-07-15|2272.27
#2024-07-16|2255.63
#2024-07-17|2284.46
#2024-07-18|2305.65
#2024-07-19|2273.78
#2024-07-22|2296.30
#2024-07-23|2263.67
#2024-07-24|2250.79
#2024-07-25|2269.38
#2024-07-26|2302.51
#2024-07-29|2293.90
#2024-07-30|2306.56
#2024-07-31|2319.59
#2024-08-01|2281.72
#2024-08-02|2265.87
#2024-08-05|2242.73
#2024-08-06|2227.71
#2024-08-07|2268.48
#2024-08-08|2279.55
#2024-08-09|2291.03
#2024-08-12|2283.00
#2024-08-13|2304.64
#2024-08-14|2316.35
#2024-08-15|2313.80
#2024-08-16|2328.25
#2024-08-19|2368.61
#2024-08-20|2356.78
#2024-08-21|2371.46
#2024-08-22|2375.03
#2024-08-23|2419.58
#2024-08-26|2406.47
#2024-08-27|2420.48
#2024-08-28|2416.01
#2024-08-29|2435.51
#2024-08-30|2434.44
#2024-09-02|2437.51
#2024-09-03|2415.64
#2024-09-04|2380.95
#2024-09-05|2393.23
#2024-09-06|2354.51
#2024-09-09|2356.78
#2024-09-10|2321.18
#2024-09-11|2281.46
#2024-09-12|2297.46
#2024-09-13|2327.59
#2024-09-16|2329.25
#2024-09-17|2350.07
#2024-09-18|2345.85
#2024-09-19|2357.68
#2024-09-20|2360.39
#2024-09-23|2336.07
#2024-09-24|2354.37
#2024-09-25|2303.64
#2024-09-26|2330.08
#2024-09-27|2353.66
#2024-09-30|2334.34
#2024-10-01|2265.36
#2024-10-02|2283.23
#2024-10-03|2249.04
#2024-10-04|2253.22
#2024-10-07|2268.55
#2024-10-08|2262.10
#2024-10-09|2247.73
#2024-10-10|2249.07
#2024-10-11|2240.42
#2024-10-14|2232.33
#2024-10-15|2244.95
#2024-10-16|2232.59
#2024-10-17|2362.10
#2024-10-18|2376.04
#2024-10-21|2341.16
#2024-10-22|2333.62
#2024-10-23|2318.61
#2024-10-24|2308.53
#2024-10-25|2319.01
#2024-10-28|2338.66
#2024-10-29|2330.07
#2024-10-30|2317.27
#2024-10-31|2308.28
#2024-11-01|2359.18
#2024-11-04|2377.59
#2024-11-05|2344.87
#2024-11-06|2304.40
#2024-11-07|2309.49
#2024-11-08|2268.44
#2024-11-11|2275.51
#2024-11-12|2215.95
#2024-11-13|2200.27
#2024-11-14|2231.93
#2024-11-15|2245.12
#2024-11-18|2261.68
#2024-11-19|2242.51
#2024-11-20|2207.75
#2024-11-21|2209.91
#2024-11-22|2184.56
#2024-11-25|2202.07
#2024-11-26|2186.21
#2024-11-27|2206.97
#2024-11-28|2231.35
#2024-11-29|2233.14
#2024-12-02|2233.23
#2024-12-03|2259.05
#2024-12-04|2266.83
#2024-12-05|2319.11
#2024-12-06|2316.92
#2024-12-09|2285.51
#2024-12-10|2239.66
#2024-12-11|2193.99
#2024-12-12|2210.40
#2024-12-13|2213.57
#2024-12-16|2218.40
#2024-12-17|2189.76
#2024-12-18|2195.50
#2024-12-19|2145.25
#2024-12-20|2104.10
#2024-12-23|2113.87
#2024-12-24|2114.18
#2024-12-25|2114.18
#2024-12-26|2117.74
#2024-12-27|2151.16
#2024-12-30|2152.74
#2024-12-31|2147.45
#2025-01-01|2147.45
#2025-01-02|2168.41
#2025-01-03|2170.34
#2025-01-06|2192.49
#2025-01-07|2257.61
#2025-01-08|2225.66
#2025-01-09|2214.26
#2025-01-10|2202.50
#2025-01-13|2211.36
#2025-01-14|2252.83
#2025-01-15|2272.54
#2025-01-16|2263.30
#2025-01-17|2281.72
#2025-01-20|2308.90
#2025-01-21|2344.85
#2025-01-22|2347.07
#2025-01-23|2382.16
#2025-01-24|2406.65
#2025-01-27|2410.60
#2025-01-28|2388.35
#2025-01-29|2383.20
#2025-01-30|2407.46
#2025-01-31|2357.06
#2025-02-03|2313.23
#2025-02-04|2315.73
#2025-02-05|2317.68
#2025-02-06|2371.65
#2025-02-07|2366.95
#2025-02-10|2364.39
#2025-02-11|2407.00
#2025-02-12|2413.54
#2025-02-13|2445.02
#2025-02-14|2459.48
#2025-02-17|2510.65
#2025-02-18|2530.39
#2025-02-19|2493.23
#2025-02-20|2520.83
#2025-02-21|2559.50
#2025-02-24|2561.89
#2025-02-25|2616.68
#2025-02-26|2657.18
#2025-02-27|2593.43
#2025-02-28|2599.44
#2025-03-03|2664.30
#2025-03-04|2579.32
#2025-03-05|2727.62
#2025-03-06|2784.04
#2025-03-07|2838.21
#2025-03-10|2787.99
#2025-03-11|2790.51
#2025-03-12|2774.13
#2025-03-13|2753.59
#2025-03-14|2798.07
#2025-03-17|2799.89
#2025-03-18|2832.59
#2025-03-19|2794.93
#2025-03-20|2757.23
#2025-03-21|2751.47
#2025-03-24|2746.51
#2025-03-25|2803.40
#2025-03-26|2798.60
#2025-03-27|2778.59
#2025-03-28|2765.42
#2025-03-31|2709.41
#2025-04-01|2723.06
#2025-04-02|2728.86
#2025-04-03|2642.10
#2025-04-04|2477.52
#2025-04-07|2375.36
#2025-04-08|2425.17
#2025-04-09|2379.41
#2025-04-10|2514.86
#2025-04-11|2567.31
#2025-04-14|2646.55
#2025-04-15|2690.46
#2025-04-16|2755.56
#2025-04-17|2738.14
#2025-04-18|2738.14
#2025-04-21|2773.84
#2025-04-22|2812.92
#2025-04-23|2821.46
#2025-04-24|2830.94
#2025-04-25|2858.77
#2025-04-28|2894.14
#2025-04-29|2921.97
#2025-04-30|2949.36
#2025-05-01|2927.05
#2025-05-02|3000.63
#2025-05-05|3001.30
#2025-05-06|2968.25
#2025-05-07|2994.17
#2025-05-08|2987.29
#2025-05-09|2976.50
#2025-05-12|2976.60
#2025-05-13|2974.67
#2025-05-14|3004.99
#2025-05-15|3033.65
#2025-05-16|3052.44
#2025-05-19|3097.25
#2025-05-20|3121.79
#2025-05-21|3114.08
#2025-05-22|3074.08
#2025-05-23|3061.85
#2025-05-26|3099.34
#2025-05-27|3075.54
#2025-05-28|3053.99
#2025-05-29|3067.10
#2025-05-30|3088.20
#2025-06-02|3122.97
#2025-06-03|3086.95
#2025-06-04|3107.80
#2025-06-05|3105.78
#2025-06-06|3081.14
#2025-06-09|3092.50
#2025-06-10|3070.46
#2025-06-11|3074.63
#2025-06-12|3117.45
#2025-06-13|3055.29
#2025-06-16|3112.59
#2025-06-17|3055.84
#2025-06-18|3049.71
#2025-06-19|3009.78
#2025-06-20|3021.98
#2025-06-23|2984.28
#2025-06-24|3089.60
#2025-06-25|3084.47
#2025-06-26|3101.33
#2025-06-27|3172.65
#2025-06-30|3154.43
#2025-07-01|3121.26
#2025-07-02|3137.15
#2025-07-03|3176.98
#2025-07-04|3142.59
#2025-07-07|3168.19
#2025-07-08|3148.44
#2025-07-09|3229.39
#2025-07-10|3225.97
#2025-07-11|3154.80
#2025-07-14|3144.63
#2025-07-15|3093.58
#2025-07-16|3085.38
#2025-07-17|3000.27
#2025-07-18|3033.18
#2025-07-21|3054.92
#2025-07-22|3034.23
#2025-07-23|3111.96
#2025-07-24|3179.51
#2025-07-25|3149.78
#2025-07-28|3127.29
#2025-07-29|3114.81
#2025-07-30|3148.58
#2025-07-31|3122.04
#2025-08-01|3109.91
#2025-08-04|3161.89
#2025-08-05|3146.28
#2025-08-06|3185.04
#2025-08-07|3226.05
#2025-08-08|3267.64
#2025-08-11|3247.39
#2025-08-12|3290.70
#2025-08-13|3335.39
#2025-08-14|3399.50
#2025-08-15|3423.11
#2025-08-18|3363.24
#2025-08-19|3370.52
#2025-08-20|3370.26
#2025-08-21|3309.79
#2025-08-22|3369.92
#2025-08-25|3338.20
#2025-08-26|3310.54
#2025-08-27|3261.10
#2025-08-28|3263.00
#2025-08-29|3252.69
#2025-09-01|3334.36
#2025-09-02|3298.18
#2025-09-03|3282.17
#2025-09-04|3315.06
#2025-09-05|3336.48
#2025-09-08|3386.45
#2025-09-09|3392.56
#2025-09-10|3418.89
#2025-09-11|3406.54
#2025-09-12|3422.49
#2025-09-15|3467.87
#2025-09-16|3465.29
#2025-09-17|3469.75
#2025-09-18|3425.50
#2025-09-19|3472.88
#2025-09-22|3448.17
#2025-09-23|3494.16
#2025-09-24|3503.64
#2025-09-25|3445.08
#2025-09-26|3538.11
#2025-09-29|3562.10
#2025-09-30|3499.32
#2025-10-01|3494.07
#2025-10-02|3459.74
#2025-10-03|3488.98
#2025-10-06|3483.10
#2025-10-07|3452.58
#2025-10-08|3436.13
#2025-10-09|3428.16
#2025-10-10|3442.52
#2025-10-13|3438.10
#2025-10-14|3462.89
#2025-10-15|3501.43
#2025-10-16|3640.57
#2025-10-17|3579.18
#2025-10-20|3620.98
#2025-10-21|3625.38
#2025-10-22|3636.23
#2025-10-23|3632.07
#2025-10-24|3606.09
#2025-10-27|3644.99
#2025-10-28|3650.95
#2025-10-29|3681.26
#2025-10-30|3689.13
#2025-10-31|3643.98
#2025-11-03|3651.97
#2025-11-04|3609.83
#2025-11-05|3490.77
#2025-11-06|3566.96
#2025-11-07|3553.73
#2025-11-10|3599.88
#2025-11-11|3684.19
#2025-11-12|3736.08
#2025-11-13|3756.62
#2025-11-14|3678.77
#2025-11-17|3634.48
#2025-11-18|3566.52
#2025-11-19|3548.36
#2025-11-20|3603.32
#2025-11-21|3600.56
#2025-11-24|3659.69
#2025-11-25|3705.90
#2025-11-26|3762.87
#2025-11-27|3776.69
#2025-11-28|3769.14
#2025-12-01|3809.32
#2025-12-02|3833.78
#2025-12-03|3851.94
#2025-12-04|3833.52
#2025-12-05|3825.14
#2025-12-08|3831.22
#2025-12-09|3837.49
#2025-12-10|3860.39
#2025-12-11|3931.09
#2025-12-12|3858.62
#2025-12-15|3865.25
#2025-12-16|3885.27
#2025-12-17|3882.66
#2025-12-18|3917.31
#2025-12-19|3949.07
#2025-12-22|3970.87
#2025-12-23|4007.37
#2025-12-24|4008.56
#2025-12-25|4008.56
#2025-12-26|4008.22
#2025-12-29|3987.09
#2025-12-30|4030.57
#2025-12-31|4025.77
#2026-01-01|4025.77
#2026-01-02|4098.29
#2026-01-05|4100.61
#2026-01-06|4097.63
#2026-01-07|4036.81
#2026-01-08|4045.03
#2026-01-09|4053.55
#2026-01-12|4071.57
#2026-01-13|4101.73
#2026-01-14|4139.68
#2026-01-15|4171.01
#2026-01-16|4152.44
#2026-01-19|4082.97
#2026-01-20|4102.59
#2026-01-21|4115.94
#2026-01-22|4237.04
#2026-01-23|4166.78
#2026-01-26|4260.23
#2026-01-27|4335.05
#2026-01-28|4262.15
#2026-01-29|4119.69
#2026-01-30|4136.19
#2026-02-02|4216.70
#2026-02-03|4255.68
#2026-02-04|4231.96
#2026-02-05|4150.29
#2026-02-06|4212.68
#2026-02-09|4275.03
#2026-02-10|4264.32
#2026-02-11|4229.47
#2026-02-12|4160.05
#2026-02-13|4087.02
#2026-02-16|4167.06
#2026-02-17|4162.01
#2026-02-18|4219.87
#2026-02-19|4146.00
#2026-02-20|4213.66
#2026-02-23|4210.24
#2026-02-24|4177.47
#2026-02-25|4201.24
#2026-02-26|4180.06
#2026-02-27|4139.04
#2026-03-02|4014.86
#2026-03-03|3840.14
#2026-03-04|3974.90
#2026-03-05|3904.66
#2026-03-06|3850.43
#2026-03-09|3850.32
#2026-03-10|3965.05
#2026-03-11|3930.25
#2026-03-12|3866.19
#2026-03-13|3815.46
#2026-03-16|3870.74
#2026-03-17|3903.53
#2026-03-18|3915.58
#2026-03-19|3832.50
#2026-03-20|3770.41
#2026-03-23|3742.05
#2026-03-24|3848.98
#2026-03-25|3988.37
#2026-03-26|3941.31
#2026-03-27|3735.20
#2026-03-30|3757.44
#2026-03-31|3697.60
#2026-04-01|3921.19
#2026-04-02|4009.09
#2026-04-03|4009.09
#2026-04-06|4006.14
#2026-04-07|4085.59
#2026-04-08|4429.08
#2026-04-09|4444.97