Table Data - NASDAQ Finland Net Total Return Index
| Title | NASDAQ Finland Net Total Return Index |
|---|---|
| Series ID | NASDAQNQFIN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-16 |
| Last Updated | 2026-04-16 10:53 PM CDT |
| Notes | For more information about this series, see: NQFIN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1009.72 |
| 2001-04-02 | 1009.97 |
| 2001-04-03 | 956.05 |
| 2001-04-04 | 963.16 |
| 2001-04-05 | 1016.20 |
| 2001-04-06 | 1010.42 |
| 2001-04-09 | 1015.32 |
| 2001-04-10 | 1058.44 |
| 2001-04-11 | 1101.20 |
| 2001-04-12 | 1112.16 |
| 2001-04-13 | . |
| 2001-04-16 | 1100.71 |
| 2001-04-17 | 1058.80 |
| 2001-04-18 | 1163.30 |
| 2001-04-19 | 1210.15 |
| 2001-04-20 | 1256.12 |
| 2001-04-23 | 1237.10 |
| 2001-04-24 | 1227.71 |
| 2001-04-25 | 1215.20 |
| 2001-04-26 | 1241.73 |
| 2001-04-27 | 1284.59 |
| 2001-04-30 | 1332.54 |
| 2001-05-01 | 1339.60 |
| 2001-05-02 | 1348.38 |
| 2001-05-03 | 1313.30 |
| 2001-05-04 | 1325.50 |
| 2001-05-07 | 1327.14 |
| 2001-05-08 | 1303.67 |
| 2001-05-09 | 1280.09 |
| 2001-05-10 | 1331.18 |
| 2001-05-11 | 1288.83 |
| 2001-05-14 | 1250.13 |
| 2001-05-15 | 1262.41 |
| 2001-05-16 | 1266.11 |
| 2001-05-17 | 1333.60 |
| 2001-05-18 | 1362.34 |
| 2001-05-21 | 1367.03 |
| 2001-05-22 | 1370.33 |
| 2001-05-23 | 1325.10 |
| 2001-05-24 | 1320.17 |
| 2001-05-25 | 1285.90 |
| 2001-05-28 | . |
| 2001-05-29 | 1255.38 |
| 2001-05-30 | 1208.25 |
| 2001-05-31 | 1194.78 |
| 2001-06-01 | 1196.65 |
| 2001-06-04 | 1202.34 |
| 2001-06-05 | 1243.10 |
| 2001-06-06 | 1249.43 |
| 2001-06-07 | 1250.20 |
| 2001-06-08 | 1236.96 |
| 2001-06-11 | 1189.93 |
| 2001-06-12 | 981.38 |
| 2001-06-13 | 1020.82 |
| 2001-06-14 | 969.49 |
| 2001-06-15 | 963.29 |
| 2001-06-18 | 965.69 |
| 2001-06-19 | 984.18 |
| 2001-06-20 | 952.36 |
| 2001-06-21 | 969.76 |
| 2001-06-22 | 970.67 |
| 2001-06-25 | 976.02 |
| 2001-06-26 | 956.41 |
| 2001-06-27 | 953.64 |
| 2001-06-28 | 941.06 |
| 2001-06-29 | 973.48 |
| 2001-07-02 | 988.05 |
| 2001-07-03 | 970.98 |
| 2001-07-04 | . |
| 2001-07-05 | 905.35 |
| 2001-07-06 | 868.81 |
| 2001-07-09 | 851.69 |
| 2001-07-10 | 846.16 |
| 2001-07-11 | 823.12 |
| 2001-07-12 | 850.12 |
| 2001-07-13 | 833.59 |
| 2001-07-16 | 815.16 |
| 2001-07-17 | 795.25 |
| 2001-07-18 | 813.00 |
| 2001-07-19 | 893.70 |
| 2001-07-20 | 867.11 |
| 2001-07-23 | 864.07 |
| 2001-07-24 | 869.94 |
| 2001-07-25 | 865.76 |
| 2001-07-26 | 873.77 |
| 2001-07-27 | 908.79 |
| 2001-07-30 | 936.40 |
| 2001-07-31 | 948.70 |
| 2001-08-01 | 943.54 |
| 2001-08-02 | 971.44 |
| 2001-08-03 | 971.39 |
| 2001-08-06 | 945.09 |
| 2001-08-07 | 945.73 |
| 2001-08-08 | 917.64 |
| 2001-08-09 | 878.95 |
| 2001-08-10 | 848.47 |
| 2001-08-13 | 868.17 |
| 2001-08-14 | 890.34 |
| 2001-08-15 | 874.21 |
| 2001-08-16 | 846.54 |
| 2001-08-17 | 819.40 |
| 2001-08-20 | 806.33 |
| 2001-08-21 | 820.45 |
| 2001-08-22 | 828.27 |
| 2001-08-23 | 836.02 |
| 2001-08-24 | 838.68 |
| 2001-08-27 | 821.26 |
| 2001-08-28 | 800.95 |
| 2001-08-29 | 777.82 |
| 2001-08-30 | 743.29 |
| 2001-08-31 | 758.24 |
| 2001-09-03 | . |
| 2001-09-04 | 743.02 |
| 2001-09-05 | 710.99 |
| 2001-09-06 | 687.09 |
| 2001-09-07 | 670.07 |
| 2001-09-10 | 686.68 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 728.76 |
| 2001-09-18 | 737.13 |
| 2001-09-19 | 753.57 |
| 2001-09-20 | 746.67 |
| 2001-09-21 | 721.06 |
| 2001-09-24 | 765.12 |
| 2001-09-25 | 784.31 |
| 2001-09-26 | 768.22 |
| 2001-09-27 | 729.84 |
| 2001-09-28 | 757.26 |
| 2001-10-01 | 720.36 |
| 2001-10-02 | 735.89 |
| 2001-10-03 | 721.54 |
| 2001-10-04 | 779.18 |
| 2001-10-05 | 786.90 |
| 2001-10-08 | 797.62 |
| 2001-10-09 | 813.75 |
| 2001-10-10 | 824.76 |
| 2001-10-11 | 862.21 |
| 2001-10-12 | 869.22 |
| 2001-10-15 | 843.97 |
| 2001-10-16 | 871.59 |
| 2001-10-17 | 904.45 |
| 2001-10-18 | 856.67 |
| 2001-10-19 | 885.72 |
| 2001-10-22 | 899.87 |
| 2001-10-23 | 943.66 |
| 2001-10-24 | 956.33 |
| 2001-10-25 | 929.21 |
| 2001-10-26 | 948.19 |
| 2001-10-29 | 943.62 |
| 2001-10-30 | 898.17 |
| 2001-10-31 | 929.60 |
| 2001-11-01 | 929.26 |
| 2001-11-02 | 945.57 |
| 2001-11-05 | 968.13 |
| 2001-11-06 | 990.69 |
| 2001-11-07 | 978.87 |
| 2001-11-08 | 1017.29 |
| 2001-11-09 | 988.38 |
| 2001-11-12 | 966.02 |
| 2001-11-13 | 1010.72 |
| 2001-11-14 | 1031.26 |
| 2001-11-15 | 1057.55 |
| 2001-11-16 | 1076.92 |
| 2001-11-19 | 1053.25 |
| 2001-11-20 | 1014.36 |
| 2001-11-21 | 1001.34 |
| 2001-11-22 | . |
| 2001-11-23 | 1039.67 |
| 2001-11-26 | 1061.77 |
| 2001-11-27 | 1013.74 |
| 2001-11-28 | 995.01 |
| 2001-11-29 | 976.26 |
| 2001-11-30 | 1015.64 |
| 2001-12-03 | 995.66 |
| 2001-12-04 | 1030.60 |
| 2001-12-05 | 1074.84 |
| 2001-12-06 | 1078.47 |
| 2001-12-07 | 1083.03 |
| 2001-12-10 | 1045.87 |
| 2001-12-11 | 1085.51 |
| 2001-12-12 | 1081.03 |
| 2001-12-13 | 1039.84 |
| 2001-12-14 | 1037.72 |
| 2001-12-17 | 1080.14 |
| 2001-12-18 | 1084.28 |
| 2001-12-19 | 1053.29 |
| 2001-12-20 | 1031.15 |
| 2001-12-21 | 1048.75 |
| 2001-12-24 | 1038.22 |
| 2001-12-25 | . |
| 2001-12-26 | 1039.17 |
| 2001-12-27 | 1069.18 |
| 2001-12-28 | 1084.61 |
| 2001-12-31 | 1095.19 |
| 2002-01-01 | . |
| 2002-01-02 | 1080.81 |
| 2002-01-03 | 1128.51 |
| 2002-01-04 | 1123.25 |
| 2002-01-07 | 1112.31 |
| 2002-01-08 | 1055.52 |
| 2002-01-09 | 1037.77 |
| 2002-01-10 | 1023.82 |
| 2002-01-11 | 1038.70 |
| 2002-01-14 | 983.47 |
| 2002-01-15 | 991.99 |
| 2002-01-16 | 974.25 |
| 2002-01-17 | 993.72 |
| 2002-01-18 | 990.21 |
| 2002-01-21 | . |
| 2002-01-22 | 943.92 |
| 2002-01-23 | 959.02 |
| 2002-01-24 | 1026.57 |
| 2002-01-25 | 994.38 |
| 2002-01-28 | 1015.38 |
| 2002-01-29 | 1008.40 |
| 2002-01-30 | 978.31 |
| 2002-01-31 | 1004.90 |
| 2002-02-01 | 1023.53 |
| 2002-02-04 | 1020.46 |
| 2002-02-05 | 976.77 |
| 2002-02-06 | 959.23 |
| 2002-02-07 | 978.74 |
| 2002-02-08 | 969.13 |
| 2002-02-11 | 1001.45 |
| 2002-02-12 | 1012.30 |
| 2002-02-13 | 1019.67 |
| 2002-02-14 | 1021.90 |
| 2002-02-15 | 997.21 |
| 2002-02-18 | . |
| 2002-02-19 | 948.26 |
| 2002-02-20 | 920.10 |
| 2002-02-21 | 932.64 |
| 2002-02-22 | 908.63 |
| 2002-02-25 | 927.53 |
| 2002-02-26 | 942.45 |
| 2002-02-27 | 956.49 |
| 2002-02-28 | 957.46 |
| 2002-03-01 | 956.94 |
| 2002-03-04 | 1021.54 |
| 2002-03-05 | 1017.30 |
| 2002-03-06 | 1036.18 |
| 2002-03-07 | 1065.23 |
| 2002-03-08 | 1071.41 |
| 2002-03-11 | 1052.55 |
| 2002-03-12 | 999.49 |
| 2002-03-13 | 1000.98 |
| 2002-03-14 | 998.02 |
| 2002-03-15 | 1000.13 |
| 2002-03-18 | 1019.18 |
| 2002-03-19 | 996.96 |
| 2002-03-20 | 968.43 |
| 2002-03-21 | 959.99 |
| 2002-03-22 | 973.21 |
| 2002-03-25 | 967.06 |
| 2002-03-26 | 958.89 |
| 2002-03-27 | 966.85 |
| 2002-03-28 | 966.41 |
| 2002-03-29 | . |
| 2002-04-01 | 974.38 |
| 2002-04-02 | 955.30 |
| 2002-04-03 | 958.16 |
| 2002-04-04 | 944.92 |
| 2002-04-05 | 944.11 |
| 2002-04-08 | 904.89 |
| 2002-04-09 | 921.32 |
| 2002-04-10 | 905.62 |
| 2002-04-11 | 885.01 |
| 2002-04-12 | 891.94 |
| 2002-04-15 | 909.74 |
| 2002-04-16 | 948.93 |
| 2002-04-17 | 968.66 |
| 2002-04-18 | 882.43 |
| 2002-04-19 | 850.95 |
| 2002-04-22 | 824.65 |
| 2002-04-23 | 822.25 |
| 2002-04-24 | 791.09 |
| 2002-04-25 | 813.12 |
| 2002-04-26 | 816.87 |
| 2002-04-29 | 803.88 |
| 2002-04-30 | 807.37 |
| 2002-05-01 | 811.94 |
| 2002-05-02 | 827.44 |
| 2002-05-03 | 794.71 |
| 2002-05-06 | 788.85 |
| 2002-05-07 | 788.57 |
| 2002-05-08 | 820.00 |
| 2002-05-09 | 819.82 |
| 2002-05-10 | 804.95 |
| 2002-05-13 | 812.36 |
| 2002-05-14 | 828.73 |
| 2002-05-15 | 838.07 |
| 2002-05-16 | 826.55 |
| 2002-05-17 | 831.77 |
| 2002-05-20 | 824.13 |
| 2002-05-21 | 812.66 |
| 2002-05-22 | 777.92 |
| 2002-05-23 | 760.80 |
| 2002-05-24 | 760.85 |
| 2002-05-27 | . |
| 2002-05-28 | 761.36 |
| 2002-05-29 | 753.59 |
| 2002-05-30 | 739.71 |
| 2002-05-31 | 765.64 |
| 2002-06-03 | 747.76 |
| 2002-06-04 | 730.21 |
| 2002-06-05 | 741.36 |
| 2002-06-06 | 736.72 |
| 2002-06-07 | 698.40 |
| 2002-06-10 | 707.22 |
| 2002-06-11 | 732.36 |
| 2002-06-12 | 705.76 |
| 2002-06-13 | 699.31 |
| 2002-06-14 | 701.85 |
| 2002-06-17 | 728.45 |
| 2002-06-18 | 731.00 |
| 2002-06-19 | 711.74 |
| 2002-06-20 | 717.99 |
| 2002-06-21 | 721.49 |
| 2002-06-24 | 688.17 |
| 2002-06-25 | 698.98 |
| 2002-06-26 | 712.36 |
| 2002-06-27 | 738.82 |
| 2002-06-28 | 774.99 |
| 2002-07-01 | 768.88 |
| 2002-07-02 | 740.81 |
| 2002-07-03 | 730.48 |
| 2002-07-04 | . |
| 2002-07-05 | 784.68 |
| 2002-07-08 | 789.99 |
| 2002-07-09 | 778.46 |
| 2002-07-10 | 759.79 |
| 2002-07-11 | 739.37 |
| 2002-07-12 | 743.27 |
| 2002-07-15 | 727.11 |
| 2002-07-16 | 726.43 |
| 2002-07-17 | 755.35 |
| 2002-07-18 | 732.20 |
| 2002-07-19 | 705.71 |
| 2002-07-22 | 686.63 |
| 2002-07-23 | 634.98 |
| 2002-07-24 | 607.85 |
| 2002-07-25 | 620.96 |
| 2002-07-26 | 619.24 |
| 2002-07-29 | 650.47 |
| 2002-07-30 | 667.33 |
| 2002-07-31 | 662.77 |
| 2002-08-01 | 641.88 |
| 2002-08-02 | 622.09 |
| 2002-08-05 | 594.90 |
| 2002-08-06 | 607.00 |
| 2002-08-07 | 615.00 |
| 2002-08-08 | 630.32 |
| 2002-08-09 | 662.26 |
| 2002-08-12 | 662.69 |
| 2002-08-13 | 660.00 |
| 2002-08-14 | 638.98 |
| 2002-08-15 | 660.79 |
| 2002-08-16 | 680.03 |
| 2002-08-19 | 705.24 |
| 2002-08-20 | 703.97 |
| 2002-08-21 | 717.57 |
| 2002-08-22 | 735.65 |
| 2002-08-23 | 722.59 |
| 2002-08-26 | 706.03 |
| 2002-08-27 | 723.66 |
| 2002-08-28 | 698.08 |
| 2002-08-29 | 691.20 |
| 2002-08-30 | 687.57 |
| 2002-09-02 | . |
| 2002-09-03 | 655.99 |
| 2002-09-04 | 658.55 |
| 2002-09-05 | 673.49 |
| 2002-09-06 | 703.12 |
| 2002-09-09 | 698.64 |
| 2002-09-10 | 693.80 |
| 2002-09-11 | 730.01 |
| 2002-09-12 | 707.61 |
| 2002-09-13 | 701.36 |
| 2002-09-16 | 680.14 |
| 2002-09-17 | 680.28 |
| 2002-09-18 | 653.15 |
| 2002-09-19 | 652.96 |
| 2002-09-20 | 656.44 |
| 2002-09-23 | 639.98 |
| 2002-09-24 | 624.12 |
| 2002-09-25 | 644.81 |
| 2002-09-26 | 690.08 |
| 2002-09-27 | 691.00 |
| 2002-09-30 | 658.89 |
| 2002-10-01 | 666.78 |
| 2002-10-02 | 692.07 |
| 2002-10-03 | 680.78 |
| 2002-10-04 | 652.31 |
| 2002-10-07 | 645.22 |
| 2002-10-08 | 637.27 |
| 2002-10-09 | 643.17 |
| 2002-10-10 | 657.11 |
| 2002-10-11 | 695.52 |
| 2002-10-14 | 692.51 |
| 2002-10-15 | 741.55 |
| 2002-10-16 | 713.97 |
| 2002-10-17 | 765.43 |
| 2002-10-18 | 769.85 |
| 2002-10-21 | 764.55 |
| 2002-10-22 | 780.20 |
| 2002-10-23 | 752.44 |
| 2002-10-24 | 782.20 |
| 2002-10-25 | 774.19 |
| 2002-10-28 | 800.26 |
| 2002-10-29 | 760.08 |
| 2002-10-30 | 773.13 |
| 2002-10-31 | 798.17 |
| 2002-11-01 | 778.52 |
| 2002-11-04 | 825.17 |
| 2002-11-05 | 834.38 |
| 2002-11-06 | 809.20 |
| 2002-11-07 | 800.16 |
| 2002-11-08 | 790.81 |
| 2002-11-11 | 763.69 |
| 2002-11-12 | 780.65 |
| 2002-11-13 | 795.20 |
| 2002-11-14 | 830.16 |
| 2002-11-15 | 830.87 |
| 2002-11-18 | 852.78 |
| 2002-11-19 | 831.83 |
| 2002-11-20 | 834.29 |
| 2002-11-21 | 874.89 |
| 2002-11-22 | 871.15 |
| 2002-11-25 | 882.70 |
| 2002-11-26 | 860.26 |
| 2002-11-27 | 887.00 |
| 2002-11-28 | . |
| 2002-11-29 | 899.52 |
| 2002-12-02 | 919.53 |
| 2002-12-03 | 862.88 |
| 2002-12-04 | 872.62 |
| 2002-12-05 | 862.97 |
| 2002-12-06 | 869.26 |
| 2002-12-09 | 847.04 |
| 2002-12-10 | 824.16 |
| 2002-12-11 | 813.18 |
| 2002-12-12 | 822.52 |
| 2002-12-13 | 810.47 |
| 2002-12-16 | 830.00 |
| 2002-12-17 | 827.98 |
| 2002-12-18 | 794.37 |
| 2002-12-19 | 786.88 |
| 2002-12-20 | 781.89 |
| 2002-12-23 | 783.42 |
| 2002-12-24 | 786.70 |
| 2002-12-25 | . |
| 2002-12-26 | 788.68 |
| 2002-12-27 | 762.16 |
| 2002-12-30 | 772.29 |
| 2002-12-31 | 775.32 |
| 2003-01-01 | . |
| 2003-01-02 | 808.87 |
| 2003-01-03 | 815.28 |
| 2003-01-06 | 820.29 |
| 2003-01-07 | 802.27 |
| 2003-01-08 | 767.49 |
| 2003-01-09 | 799.15 |
| 2003-01-10 | 805.08 |
| 2003-01-13 | 801.92 |
| 2003-01-14 | 817.33 |
| 2003-01-15 | 801.97 |
| 2003-01-16 | 782.56 |
| 2003-01-17 | 765.60 |
| 2003-01-20 | . |
| 2003-01-21 | 760.34 |
| 2003-01-22 | 765.48 |
| 2003-01-23 | 743.66 |
| 2003-01-24 | 744.65 |
| 2003-01-27 | 721.40 |
| 2003-01-28 | 712.86 |
| 2003-01-29 | 726.06 |
| 2003-01-30 | 731.26 |
| 2003-01-31 | 699.85 |
| 2003-02-03 | 722.07 |
| 2003-02-04 | 710.65 |
| 2003-02-05 | 708.45 |
| 2003-02-06 | 695.42 |
| 2003-02-07 | 693.39 |
| 2003-02-10 | 687.68 |
| 2003-02-11 | 714.52 |
| 2003-02-12 | 697.90 |
| 2003-02-13 | 680.21 |
| 2003-02-14 | 697.42 |
| 2003-02-17 | . |
| 2003-02-18 | 716.69 |
| 2003-02-19 | 703.23 |
| 2003-02-20 | 694.10 |
| 2003-02-21 | 690.61 |
| 2003-02-24 | 695.69 |
| 2003-02-25 | 665.15 |
| 2003-02-26 | 659.98 |
| 2003-02-27 | 655.18 |
| 2003-02-28 | 673.46 |
| 2003-03-03 | 678.73 |
| 2003-03-04 | 668.99 |
| 2003-03-05 | 667.19 |
| 2003-03-06 | 666.98 |
| 2003-03-07 | 642.32 |
| 2003-03-10 | 643.54 |
| 2003-03-11 | 649.99 |
| 2003-03-12 | 669.54 |
| 2003-03-13 | 680.13 |
| 2003-03-14 | 707.55 |
| 2003-03-17 | 727.44 |
| 2003-03-18 | 735.22 |
| 2003-03-19 | 739.20 |
| 2003-03-20 | 730.35 |
| 2003-03-21 | 753.74 |
| 2003-03-24 | 726.43 |
| 2003-03-25 | 726.65 |
| 2003-03-26 | 724.09 |
| 2003-03-27 | 718.96 |
| 2003-03-28 | 723.17 |
| 2003-03-31 | 690.63 |
| 2003-04-01 | 707.91 |
| 2003-04-02 | 735.11 |
| 2003-04-03 | 739.92 |
| 2003-04-04 | 730.98 |
| 2003-04-07 | 757.90 |
| 2003-04-08 | 735.30 |
| 2003-04-09 | 740.91 |
| 2003-04-10 | 715.44 |
| 2003-04-11 | 718.09 |
| 2003-04-14 | 724.63 |
| 2003-04-15 | 739.60 |
| 2003-04-16 | 739.30 |
| 2003-04-17 | 781.07 |
| 2003-04-18 | . |
| 2003-04-21 | 777.70 |
| 2003-04-22 | 793.67 |
| 2003-04-23 | 812.86 |
| 2003-04-24 | 809.55 |
| 2003-04-25 | 785.92 |
| 2003-04-28 | 801.87 |
| 2003-04-29 | 810.22 |
| 2003-04-30 | 822.91 |
| 2003-05-01 | 830.46 |
| 2003-05-02 | 806.84 |
| 2003-05-05 | 833.78 |
| 2003-05-06 | 834.42 |
| 2003-05-07 | 844.15 |
| 2003-05-08 | 825.89 |
| 2003-05-09 | 820.68 |
| 2003-05-12 | 837.05 |
| 2003-05-13 | 844.60 |
| 2003-05-14 | 835.90 |
| 2003-05-15 | 851.22 |
| 2003-05-16 | 851.84 |
| 2003-05-19 | 833.84 |
| 2003-05-20 | 819.49 |
| 2003-05-21 | 809.70 |
| 2003-05-22 | 824.83 |
| 2003-05-23 | 817.38 |
| 2003-05-26 | . |
| 2003-05-27 | 817.42 |
| 2003-05-28 | 852.71 |
| 2003-05-29 | 859.03 |
| 2003-05-30 | 862.84 |
| 2003-06-02 | 875.02 |
| 2003-06-03 | 867.91 |
| 2003-06-04 | 867.31 |
| 2003-06-05 | 859.55 |
| 2003-06-06 | 880.40 |
| 2003-06-09 | 870.65 |
| 2003-06-10 | 856.17 |
| 2003-06-11 | 871.33 |
| 2003-06-12 | 855.70 |
| 2003-06-13 | 846.24 |
| 2003-06-16 | 857.98 |
| 2003-06-17 | 869.15 |
| 2003-06-18 | 861.08 |
| 2003-06-19 | 874.56 |
| 2003-06-20 | 869.88 |
| 2003-06-23 | 843.74 |
| 2003-06-24 | 823.95 |
| 2003-06-25 | 831.62 |
| 2003-06-26 | 825.95 |
| 2003-06-27 | 833.33 |
| 2003-06-30 | 818.34 |
| 2003-07-01 | 809.36 |
| 2003-07-02 | 819.74 |
| 2003-07-03 | 826.47 |
| 2003-07-04 | . |
| 2003-07-07 | 845.64 |
| 2003-07-08 | 855.45 |
| 2003-07-09 | 878.94 |
| 2003-07-10 | 883.13 |
| 2003-07-11 | 873.94 |
| 2003-07-14 | 885.97 |
| 2003-07-15 | 877.06 |
| 2003-07-16 | 874.36 |
| 2003-07-17 | 780.24 |
| 2003-07-18 | 777.23 |
| 2003-07-21 | 770.69 |
| 2003-07-22 | 774.19 |
| 2003-07-23 | 782.55 |
| 2003-07-24 | 800.59 |
| 2003-07-25 | 795.32 |
| 2003-07-28 | 811.34 |
| 2003-07-29 | 807.70 |
| 2003-07-30 | 801.94 |
| 2003-07-31 | 798.11 |
| 2003-08-01 | 782.20 |
| 2003-08-04 | 778.07 |
| 2003-08-05 | 780.72 |
| 2003-08-06 | 759.18 |
| 2003-08-07 | 757.26 |
| 2003-08-08 | 761.77 |
| 2003-08-11 | 767.94 |
| 2003-08-12 | 771.90 |
| 2003-08-13 | 777.48 |
| 2003-08-14 | 785.65 |
| 2003-08-15 | 782.13 |
| 2003-08-18 | 786.31 |
| 2003-08-19 | 810.03 |
| 2003-08-20 | 814.81 |
| 2003-08-21 | 820.36 |
| 2003-08-22 | 820.88 |
| 2003-08-25 | 811.31 |
| 2003-08-26 | 800.14 |
| 2003-08-27 | 829.46 |
| 2003-08-28 | 836.27 |
| 2003-08-29 | 848.54 |
| 2003-09-01 | . |
| 2003-09-02 | 841.49 |
| 2003-09-03 | 866.06 |
| 2003-09-04 | 862.39 |
| 2003-09-05 | 860.97 |
| 2003-09-08 | 874.10 |
| 2003-09-09 | 850.48 |
| 2003-09-10 | 819.62 |
| 2003-09-11 | 822.16 |
| 2003-09-12 | 830.23 |
| 2003-09-15 | 833.15 |
| 2003-09-16 | 829.59 |
| 2003-09-17 | 829.88 |
| 2003-09-18 | 833.84 |
| 2003-09-19 | 836.74 |
| 2003-09-22 | 827.44 |
| 2003-09-23 | 822.95 |
| 2003-09-24 | 822.53 |
| 2003-09-25 | 810.70 |
| 2003-09-26 | 814.02 |
| 2003-09-29 | 828.80 |
| 2003-09-30 | 818.54 |
| 2003-10-01 | 831.38 |
| 2003-10-02 | 845.50 |
| 2003-10-03 | 876.17 |
| 2003-10-06 | 869.17 |
| 2003-10-07 | 869.60 |
| 2003-10-08 | 875.76 |
| 2003-10-09 | 893.32 |
| 2003-10-10 | 890.20 |
| 2003-10-13 | 898.71 |
| 2003-10-14 | 888.67 |
| 2003-10-15 | 894.44 |
| 2003-10-16 | 875.01 |
| 2003-10-17 | 889.69 |
| 2003-10-20 | 885.31 |
| 2003-10-21 | 896.21 |
| 2003-10-22 | 890.85 |
| 2003-10-23 | 887.47 |
| 2003-10-24 | 892.22 |
| 2003-10-27 | 884.63 |
| 2003-10-28 | 893.58 |
| 2003-10-29 | 907.06 |
| 2003-10-30 | 906.39 |
| 2003-10-31 | 903.65 |
| 2003-11-03 | 912.89 |
| 2003-11-04 | 909.66 |
| 2003-11-05 | 896.42 |
| 2003-11-06 | 912.85 |
| 2003-11-07 | 926.45 |
| 2003-11-10 | 919.61 |
| 2003-11-11 | 910.01 |
| 2003-11-12 | 930.60 |
| 2003-11-13 | 946.31 |
| 2003-11-14 | 950.40 |
| 2003-11-17 | 929.83 |
| 2003-11-18 | 939.80 |
| 2003-11-19 | 928.38 |
| 2003-11-20 | 936.71 |
| 2003-11-21 | 937.95 |
| 2003-11-24 | 955.41 |
| 2003-11-25 | 942.66 |
| 2003-11-26 | 951.98 |
| 2003-11-27 | . |
| 2003-11-28 | 956.88 |
| 2003-12-01 | 951.99 |
| 2003-12-02 | 965.51 |
| 2003-12-03 | 968.47 |
| 2003-12-04 | 974.29 |
| 2003-12-05 | 967.84 |
| 2003-12-08 | 962.01 |
| 2003-12-09 | 957.46 |
| 2003-12-10 | 950.74 |
| 2003-12-11 | 944.88 |
| 2003-12-12 | 951.81 |
| 2003-12-15 | 956.77 |
| 2003-12-16 | 938.20 |
| 2003-12-17 | 929.01 |
| 2003-12-18 | 928.57 |
| 2003-12-19 | 928.51 |
| 2003-12-22 | 923.10 |
| 2003-12-23 | 929.79 |
| 2003-12-24 | 932.41 |
| 2003-12-25 | . |
| 2003-12-26 | 932.03 |
| 2003-12-29 | 925.42 |
| 2003-12-30 | 934.93 |
| 2003-12-31 | 941.12 |
| 2004-01-01 | . |
| 2004-01-02 | 950.58 |
| 2004-01-05 | 964.43 |
| 2004-01-06 | 970.22 |
| 2004-01-07 | 978.17 |
| 2004-01-08 | 1056.34 |
| 2004-01-09 | 1072.05 |
| 2004-01-12 | 1078.94 |
| 2004-01-13 | 1070.74 |
| 2004-01-14 | 1076.81 |
| 2004-01-15 | 1065.64 |
| 2004-01-16 | 1066.98 |
| 2004-01-19 | . |
| 2004-01-20 | 1076.76 |
| 2004-01-21 | 1054.77 |
| 2004-01-22 | 1091.35 |
| 2004-01-23 | 1091.25 |
| 2004-01-26 | 1078.96 |
| 2004-01-27 | 1088.17 |
| 2004-01-28 | 1080.55 |
| 2004-01-29 | 1050.14 |
| 2004-01-30 | 1055.37 |
| 2004-02-02 | 1059.38 |
| 2004-02-03 | 1069.41 |
| 2004-02-04 | 1055.35 |
| 2004-02-05 | 1054.65 |
| 2004-02-06 | 1080.91 |
| 2004-02-09 | 1095.40 |
| 2004-02-10 | 1118.44 |
| 2004-02-11 | 1126.95 |
| 2004-02-12 | 1149.17 |
| 2004-02-13 | 1128.54 |
| 2004-02-16 | . |
| 2004-02-17 | 1145.02 |
| 2004-02-18 | 1152.15 |
| 2004-02-19 | 1155.11 |
| 2004-02-20 | 1134.30 |
| 2004-02-23 | 1149.94 |
| 2004-02-24 | 1140.72 |
| 2004-02-25 | 1123.27 |
| 2004-02-26 | 1117.89 |
| 2004-02-27 | 1120.48 |
| 2004-03-01 | 1128.34 |
| 2004-03-02 | 1135.29 |
| 2004-03-03 | 1121.10 |
| 2004-03-04 | 1146.01 |
| 2004-03-05 | 1176.67 |
| 2004-03-08 | 1175.41 |
| 2004-03-09 | 1153.16 |
| 2004-03-10 | 1124.47 |
| 2004-03-11 | 1098.51 |
| 2004-03-12 | 1087.82 |
| 2004-03-15 | 1069.46 |
| 2004-03-16 | 1081.70 |
| 2004-03-17 | 1086.90 |
| 2004-03-18 | 1070.14 |
| 2004-03-19 | 1059.49 |
| 2004-03-22 | 1034.41 |
| 2004-03-23 | 1035.40 |
| 2004-03-24 | 1028.31 |
| 2004-03-25 | 1047.40 |
| 2004-03-26 | 1036.12 |
| 2004-03-29 | 1055.77 |
| 2004-03-30 | 1056.53 |
| 2004-03-31 | 1076.53 |
| 2004-04-01 | 1088.74 |
| 2004-04-02 | 1105.67 |
| 2004-04-05 | 1090.53 |
| 2004-04-06 | 975.25 |
| 2004-04-07 | 962.70 |
| 2004-04-08 | 962.11 |
| 2004-04-09 | . |
| 2004-04-12 | 959.40 |
| 2004-04-13 | 951.51 |
| 2004-04-14 | 935.49 |
| 2004-04-15 | 924.49 |
| 2004-04-16 | 885.22 |
| 2004-04-19 | 893.25 |
| 2004-04-20 | 898.36 |
| 2004-04-21 | 881.55 |
| 2004-04-22 | 897.06 |
| 2004-04-23 | 897.19 |
| 2004-04-26 | 901.66 |
| 2004-04-27 | 899.40 |
| 2004-04-28 | 880.68 |
| 2004-04-29 | 871.71 |
| 2004-04-30 | 857.79 |
| 2004-05-03 | 860.28 |
| 2004-05-04 | 860.25 |
| 2004-05-05 | 875.11 |
| 2004-05-06 | 857.50 |
| 2004-05-07 | 851.90 |
| 2004-05-10 | 827.27 |
| 2004-05-11 | 832.40 |
| 2004-05-12 | 825.66 |
| 2004-05-13 | 822.09 |
| 2004-05-14 | 809.69 |
| 2004-05-17 | 805.24 |
| 2004-05-18 | 815.76 |
| 2004-05-19 | 833.93 |
| 2004-05-20 | 826.52 |
| 2004-05-21 | 811.21 |
| 2004-05-24 | 817.60 |
| 2004-05-25 | 816.37 |
| 2004-05-26 | 822.14 |
| 2004-05-27 | 846.44 |
| 2004-05-28 | 840.96 |
| 2004-05-31 | . |
| 2004-06-01 | 841.78 |
| 2004-06-02 | 843.92 |
| 2004-06-03 | 842.44 |
| 2004-06-04 | 856.52 |
| 2004-06-07 | 876.47 |
| 2004-06-08 | 874.23 |
| 2004-06-09 | 868.64 |
| 2004-06-10 | 865.49 |
| 2004-06-11 | . |
| 2004-06-14 | 859.39 |
| 2004-06-15 | 863.16 |
| 2004-06-16 | 854.07 |
| 2004-06-17 | 851.26 |
| 2004-06-18 | 864.97 |
| 2004-06-21 | 865.27 |
| 2004-06-22 | 857.83 |
| 2004-06-23 | 863.62 |
| 2004-06-24 | 875.21 |
| 2004-06-25 | 872.34 |
| 2004-06-28 | 880.11 |
| 2004-06-29 | 871.65 |
| 2004-06-30 | 884.70 |
| 2004-07-01 | 889.63 |
| 2004-07-02 | 887.35 |
| 2004-07-05 | . |
| 2004-07-06 | 875.98 |
| 2004-07-07 | 877.12 |
| 2004-07-08 | 885.91 |
| 2004-07-09 | 888.72 |
| 2004-07-12 | 883.83 |
| 2004-07-13 | 875.63 |
| 2004-07-14 | 870.38 |
| 2004-07-15 | 809.88 |
| 2004-07-16 | 808.51 |
| 2004-07-19 | 799.10 |
| 2004-07-20 | 802.66 |
| 2004-07-21 | 802.90 |
| 2004-07-22 | 789.17 |
| 2004-07-23 | 779.43 |
| 2004-07-26 | 782.60 |
| 2004-07-27 | 780.67 |
| 2004-07-28 | 771.58 |
| 2004-07-29 | 786.01 |
| 2004-07-30 | 785.39 |
| 2004-08-02 | 782.37 |
| 2004-08-03 | 791.36 |
| 2004-08-04 | 784.06 |
| 2004-08-05 | 783.93 |
| 2004-08-06 | 774.23 |
| 2004-08-09 | 768.35 |
| 2004-08-10 | 780.38 |
| 2004-08-11 | 769.27 |
| 2004-08-12 | 762.27 |
| 2004-08-13 | 774.32 |
| 2004-08-16 | 781.11 |
| 2004-08-17 | 792.37 |
| 2004-08-18 | 791.62 |
| 2004-08-19 | 801.53 |
| 2004-08-20 | 794.17 |
| 2004-08-23 | 798.10 |
| 2004-08-24 | 790.90 |
| 2004-08-25 | 787.81 |
| 2004-08-26 | 796.87 |
| 2004-08-27 | 793.04 |
| 2004-08-30 | 792.62 |
| 2004-08-31 | 792.35 |
| 2004-09-01 | 796.35 |
| 2004-09-02 | 808.47 |
| 2004-09-03 | 810.81 |
| 2004-09-06 | . |
| 2004-09-07 | 819.18 |
| 2004-09-08 | 826.75 |
| 2004-09-09 | 856.98 |
| 2004-09-10 | 867.65 |
| 2004-09-13 | 870.42 |
| 2004-09-14 | 869.67 |
| 2004-09-15 | 855.99 |
| 2004-09-16 | 862.76 |
| 2004-09-17 | 870.08 |
| 2004-09-20 | 873.14 |
| 2004-09-21 | 878.59 |
| 2004-09-22 | 870.96 |
| 2004-09-23 | 865.66 |
| 2004-09-24 | 866.83 |
| 2004-09-27 | 862.61 |
| 2004-09-28 | 858.98 |
| 2004-09-29 | 867.69 |
| 2004-09-30 | 875.99 |
| 2004-10-01 | 898.84 |
| 2004-10-04 | 900.17 |
| 2004-10-05 | 900.03 |
| 2004-10-06 | 896.60 |
| 2004-10-07 | 899.10 |
| 2004-10-08 | 898.79 |
| 2004-10-11 | 894.68 |
| 2004-10-12 | 879.53 |
| 2004-10-13 | 891.37 |
| 2004-10-14 | 903.48 |
| 2004-10-15 | 921.71 |
| 2004-10-18 | 917.82 |
| 2004-10-19 | 941.27 |
| 2004-10-20 | 928.30 |
| 2004-10-21 | 933.45 |
| 2004-10-22 | 940.00 |
| 2004-10-25 | 934.03 |
| 2004-10-26 | 931.32 |
| 2004-10-27 | 947.34 |
| 2004-10-28 | 949.32 |
| 2004-10-29 | 951.32 |
| 2004-11-01 | 964.41 |
| 2004-11-02 | 966.24 |
| 2004-11-03 | 974.75 |
| 2004-11-04 | 977.21 |
| 2004-11-05 | 989.33 |
| 2004-11-08 | 986.26 |
| 2004-11-09 | 990.62 |
| 2004-11-10 | 1003.32 |
| 2004-11-11 | 1015.17 |
| 2004-11-12 | 1016.50 |
| 2004-11-15 | 1014.63 |
| 2004-11-16 | 1007.70 |
| 2004-11-17 | 1027.11 |
| 2004-11-18 | 1026.70 |
| 2004-11-19 | 1021.14 |
| 2004-11-22 | 1014.27 |
| 2004-11-23 | 1012.33 |
| 2004-11-24 | 1021.01 |
| 2004-11-25 | . |
| 2004-11-26 | 1039.12 |
| 2004-11-29 | 1039.32 |
| 2004-11-30 | 1033.62 |
| 2004-12-01 | 1039.42 |
| 2004-12-02 | 1049.23 |
| 2004-12-03 | 1041.04 |
| 2004-12-06 | 1045.40 |
| 2004-12-07 | 1047.19 |
| 2004-12-08 | 1022.23 |
| 2004-12-09 | 1008.09 |
| 2004-12-10 | 1004.88 |
| 2004-12-13 | 1002.20 |
| 2004-12-14 | 1000.33 |
| 2004-12-15 | 1008.46 |
| 2004-12-16 | 990.44 |
| 2004-12-17 | 973.40 |
| 2004-12-20 | 996.89 |
| 2004-12-21 | 1004.86 |
| 2004-12-22 | 1016.46 |
| 2004-12-23 | 1027.61 |
| 2004-12-24 | . |
| 2004-12-27 | 1031.20 |
| 2004-12-28 | 1028.68 |
| 2004-12-29 | 1025.15 |
| 2004-12-30 | 1027.18 |
| 2004-12-31 | 1024.36 |
| 2005-01-03 | 1018.89 |
| 2005-01-04 | 1010.57 |
| 2005-01-05 | 1002.61 |
| 2005-01-06 | 994.72 |
| 2005-01-07 | 992.55 |
| 2005-01-10 | 1004.77 |
| 2005-01-11 | 995.51 |
| 2005-01-12 | 994.58 |
| 2005-01-13 | 989.31 |
| 2005-01-14 | 986.01 |
| 2005-01-17 | . |
| 2005-01-18 | 985.65 |
| 2005-01-19 | 980.55 |
| 2005-01-20 | 951.88 |
| 2005-01-21 | 949.90 |
| 2005-01-24 | 948.27 |
| 2005-01-25 | 944.47 |
| 2005-01-26 | 959.72 |
| 2005-01-27 | 987.77 |
#2005-01-28| 980.21
#2005-01-31| 993.85
#2005-02-01|1001.95
#2005-02-02|1014.15
#2005-02-03|1014.43
#2005-02-04|1018.86
#2005-02-07|1014.93
#2005-02-08|1017.38
#2005-02-09|1019.55
#2005-02-10|1021.99
#2005-02-11|1031.99
#2005-02-14|1038.12
#2005-02-15|1042.21
#2005-02-16|1039.29
#2005-02-17|1041.08
#2005-02-18|1045.99
#2005-02-21| .
#2005-02-22|1061.71
#2005-02-23|1043.88
#2005-02-24|1049.08
#2005-02-25|1063.58
#2005-02-28|1067.95
#2005-03-01|1064.43
#2005-03-02|1058.52
#2005-03-03|1060.31
#2005-03-04|1077.87
#2005-03-07|1076.50
#2005-03-08|1084.00
#2005-03-09|1084.32
#2005-03-10|1081.24
#2005-03-11|1087.14
#2005-03-14|1080.06
#2005-03-15|1086.03
#2005-03-16|1079.27
#2005-03-17|1080.74
#2005-03-18|1072.00
#2005-03-21|1056.98
#2005-03-22|1055.50
#2005-03-23|1030.02
#2005-03-24|1028.70
#2005-03-25| .
#2005-03-28|1021.48
#2005-03-29|1026.99
#2005-03-30|1027.64
#2005-03-31|1035.30
#2005-04-01|1032.38
#2005-04-04|1006.45
#2005-04-05|1016.29
#2005-04-06|1021.70
#2005-04-07|1039.72
#2005-04-08|1042.89
#2005-04-11|1045.12
#2005-04-12|1032.61
#2005-04-13|1038.73
#2005-04-14|1026.68
#2005-04-15|1010.34
#2005-04-18|1002.98
#2005-04-19|1018.98
#2005-04-20|1032.57
#2005-04-21|1054.80
#2005-04-22|1065.59
#2005-04-25|1059.45
#2005-04-26|1052.58
#2005-04-27|1040.36
#2005-04-28|1038.44
#2005-04-29|1034.44
#2005-05-02|1037.85
#2005-05-03|1041.28
#2005-05-04|1059.75
#2005-05-05|1058.48
#2005-05-06|1075.41
#2005-05-09|1080.30
#2005-05-10|1077.10
#2005-05-11|1068.36
#2005-05-12|1069.22
#2005-05-13|1073.58
#2005-05-16|1076.93
#2005-05-17|1076.89
#2005-05-18|1099.10
#2005-05-19|1101.52
#2005-05-20|1091.56
#2005-05-23|1100.73
#2005-05-24|1101.27
#2005-05-25|1087.31
#2005-05-26|1088.06
#2005-05-27|1094.19
#2005-05-30| .
#2005-05-31|1075.55
#2005-06-01|1086.36
#2005-06-02|1090.69
#2005-06-03|1087.47
#2005-06-06|1078.44
#2005-06-07|1090.17
#2005-06-08|1092.24
#2005-06-09|1073.35
#2005-06-10|1076.68
#2005-06-13|1074.74
#2005-06-14|1084.32
#2005-06-15|1082.49
#2005-06-16|1089.16
#2005-06-17|1099.08
#2005-06-20|1090.69
#2005-06-21|1097.96
#2005-06-22|1106.45
#2005-06-23|1100.47
#2005-06-24|1103.80
#2005-06-27|1084.76
#2005-06-28|1082.00
#2005-06-29|1090.48
#2005-06-30|1083.38
#2005-07-01|1074.23
#2005-07-04| .
#2005-07-05|1072.72
#2005-07-06|1082.45
#2005-07-07|1069.29
#2005-07-08|1085.62
#2005-07-11|1111.97
#2005-07-12|1118.13
#2005-07-13|1120.17
#2005-07-14|1122.98
#2005-07-15|1119.21
#2005-07-18|1119.13
#2005-07-19|1131.63
#2005-07-20|1120.95
#2005-07-21|1072.97
#2005-07-22|1059.74
#2005-07-25|1051.14
#2005-07-26|1051.33
#2005-07-27|1069.38
#2005-07-28|1084.01
#2005-07-29|1085.13
#2005-08-01|1085.39
#2005-08-02|1094.30
#2005-08-03|1104.21
#2005-08-04|1101.45
#2005-08-05|1092.99
#2005-08-08|1103.85
#2005-08-09|1111.16
#2005-08-10|1127.99
#2005-08-11|1116.20
#2005-08-12|1114.98
#2005-08-15|1104.64
#2005-08-16|1095.84
#2005-08-17|1085.31
#2005-08-18|1072.33
#2005-08-19|1080.97
#2005-08-22|1090.80
#2005-08-23|1084.48
#2005-08-24|1083.88
#2005-08-25|1078.50
#2005-08-26|1074.16
#2005-08-29|1072.06
#2005-08-30|1069.75
#2005-08-31|1087.35
#2005-09-01|1108.24
#2005-09-02|1114.12
#2005-09-05| .
#2005-09-06|1122.82
#2005-09-07|1123.43
#2005-09-08|1114.99
#2005-09-09|1127.83
#2005-09-12|1117.46
#2005-09-13|1142.35
#2005-09-14|1147.85
#2005-09-15|1138.55
#2005-09-16|1136.60
#2005-09-19|1134.16
#2005-09-20|1142.51
#2005-09-21|1135.19
#2005-09-22|1125.87
#2005-09-23|1121.10
#2005-09-26|1130.69
#2005-09-27|1120.13
#2005-09-28|1121.22
#2005-09-29|1119.34
#2005-09-30|1142.40
#2005-10-03|1140.85
#2005-10-04|1143.98
#2005-10-05|1132.92
#2005-10-06|1132.42
#2005-10-07|1121.80
#2005-10-10|1122.48
#2005-10-11|1123.95
#2005-10-12|1122.55
#2005-10-13|1096.05
#2005-10-14|1108.19
#2005-10-17|1108.40
#2005-10-18|1101.92
#2005-10-19|1087.73
#2005-10-20|1060.85
#2005-10-21|1055.39
#2005-10-24|1065.66
#2005-10-25|1078.72
#2005-10-26|1082.28
#2005-10-27|1072.60
#2005-10-28|1070.09
#2005-10-31|1093.23
#2005-11-01|1104.24
#2005-11-02|1112.58
#2005-11-03|1120.31
#2005-11-04|1107.54
#2005-11-07|1103.21
#2005-11-08|1098.27
#2005-11-09|1097.80
#2005-11-10|1099.96
#2005-11-11|1109.13
#2005-11-14|1112.50
#2005-11-15|1097.14
#2005-11-16|1086.44
#2005-11-17|1102.22
#2005-11-18|1104.17
#2005-11-21|1110.41
#2005-11-22|1107.59
#2005-11-23|1122.96
#2005-11-24| .
#2005-11-25|1122.19
#2005-11-28|1119.62
#2005-11-29|1111.88
#2005-11-30|1107.87
#2005-12-01|1117.56
#2005-12-02|1120.93
#2005-12-05|1133.97
#2005-12-06|1135.56
#2005-12-07|1151.15
#2005-12-08|1167.76
#2005-12-09|1160.60
#2005-12-12|1173.49
#2005-12-13|1174.76
#2005-12-14|1190.23
#2005-12-15|1174.37
#2005-12-16|1193.53
#2005-12-19|1193.53
#2005-12-20|1178.36
#2005-12-21|1172.43
#2005-12-22|1178.79
#2005-12-23|1190.07
#2005-12-26| .
#2005-12-27|1193.26
#2005-12-28|1190.71
#2005-12-29|1186.57
#2005-12-30|1173.96
#2006-01-02| .
#2006-01-03|1207.27
#2006-01-04|1236.06
#2006-01-05|1242.43
#2006-01-06|1247.98
#2006-01-09|1249.72
#2006-01-10|1236.15
#2006-01-11|1236.81
#2006-01-12|1229.38
#2006-01-13|1226.91
#2006-01-16| .
#2006-01-17|1219.54
#2006-01-18|1213.52
#2006-01-19|1227.21
#2006-01-20|1214.19
#2006-01-23|1225.91
#2006-01-24|1220.85
#2006-01-25|1234.67
#2006-01-26|1225.90
#2006-01-27|1227.37
#2006-01-30|1223.59
#2006-01-31|1235.37
#2006-02-01|1248.76
#2006-02-02|1242.01
#2006-02-03|1228.40
#2006-02-06|1227.24
#2006-02-07|1218.67
#2006-02-08|1221.97
#2006-02-09|1233.47
#2006-02-10|1222.04
#2006-02-13|1224.38
#2006-02-14|1237.37
#2006-02-15|1257.45
#2006-02-16|1264.03
#2006-02-17|1269.37
#2006-02-20| .
#2006-02-21|1284.07
#2006-02-22|1281.64
#2006-02-23|1288.74
#2006-02-24|1288.18
#2006-02-27|1288.61
#2006-02-28|1277.71
#2006-03-01|1281.15
#2006-03-02|1291.00
#2006-03-03|1288.40
#2006-03-06|1299.02
#2006-03-07|1292.51
#2006-03-08|1313.23
#2006-03-09|1336.02
#2006-03-10|1334.34
#2006-03-13|1346.82
#2006-03-14|1369.21
#2006-03-15|1366.92
#2006-03-16|1386.47
#2006-03-17|1388.83
#2006-03-20|1399.79
#2006-03-21|1395.39
#2006-03-22|1384.34
#2006-03-23|1367.05
#2006-03-24|1375.12
#2006-03-27|1374.75
#2006-03-28|1365.48
#2006-03-29|1360.73
#2006-03-30|1418.17
#2006-03-31|1404.43
#2006-04-03|1413.30
#2006-04-04|1416.72
#2006-04-05|1425.17
#2006-04-06|1425.24
#2006-04-07|1406.20
#2006-04-10|1401.55
#2006-04-11|1423.94
#2006-04-12|1408.69
#2006-04-13|1410.52
#2006-04-14| .
#2006-04-17|1432.92
#2006-04-18|1430.24
#2006-04-19|1449.27
#2006-04-20|1494.40
#2006-04-21|1515.13
#2006-04-24|1505.08
#2006-04-25|1500.59
#2006-04-26|1510.51
#2006-04-27|1502.83
#2006-04-28|1489.75
#2006-05-01|1492.35
#2006-05-02|1502.69
#2006-05-03|1493.72
#2006-05-04|1513.15
#2006-05-05|1521.46
#2006-05-08|1522.44
#2006-05-09|1533.01
#2006-05-10|1520.02
#2006-05-11|1493.01
#2006-05-12|1455.25
#2006-05-15|1448.42
#2006-05-16|1453.21
#2006-05-17|1406.63
#2006-05-18|1382.01
#2006-05-19|1370.27
#2006-05-22|1334.73
#2006-05-23|1393.55
#2006-05-24|1371.99
#2006-05-25|1373.93
#2006-05-26|1413.97
#2006-05-29| .
#2006-05-30|1400.82
#2006-05-31|1402.64
#2006-06-01|1420.55
#2006-06-02|1432.05
#2006-06-05|1419.37
#2006-06-06|1350.98
#2006-06-07|1355.56
#2006-06-08|1298.14
#2006-06-09|1323.95
#2006-06-12|1293.69
#2006-06-13|1255.01
#2006-06-14|1262.50
#2006-06-15|1312.27
#2006-06-16|1295.68
#2006-06-19|1313.24
#2006-06-20|1310.60
#2006-06-21|1318.18
#2006-06-22|1307.87
#2006-06-23|1301.84
#2006-06-26|1307.22
#2006-06-27|1304.93
#2006-06-28|1274.30
#2006-06-29|1301.42
#2006-06-30|1364.10
#2006-07-03|1371.85
#2006-07-04| .
#2006-07-05|1347.37
#2006-07-06|1357.95
#2006-07-07|1346.51
#2006-07-10|1341.07
#2006-07-11|1325.99
#2006-07-12|1326.99
#2006-07-13|1293.94
#2006-07-14|1274.50
#2006-07-17|1256.21
#2006-07-18|1255.09
#2006-07-19|1313.11
#2006-07-20|1332.17
#2006-07-21|1317.54
#2006-07-24|1334.30
#2006-07-25|1335.34
#2006-07-26|1320.40
#2006-07-27|1346.23
#2006-07-28|1351.35
#2006-07-31|1349.79
#2006-08-01|1337.19
#2006-08-02|1348.69
#2006-08-03|1337.92
#2006-08-04|1367.18
#2006-08-07|1340.14
#2006-08-08|1345.53
#2006-08-09|1368.42
#2006-08-10|1350.46
#2006-08-11|1347.24
#2006-08-14|1361.49
#2006-08-15|1380.15
#2006-08-16|1415.29
#2006-08-17|1426.81
#2006-08-18|1412.91
#2006-08-21|1425.26
#2006-08-22|1431.89
#2006-08-23|1415.47
#2006-08-24|1407.85
#2006-08-25|1400.54
#2006-08-28|1415.38
#2006-08-29|1407.50
#2006-08-30|1424.41
#2006-08-31|1413.36
#2006-09-01|1404.79
#2006-09-04| .
#2006-09-05|1392.51
#2006-09-06|1368.01
#2006-09-07|1344.61
#2006-09-08|1340.86
#2006-09-11|1334.99
#2006-09-12|1357.84
#2006-09-13|1366.35
#2006-09-14|1365.75
#2006-09-15|1351.65
#2006-09-18|1348.25
#2006-09-19|1340.09
#2006-09-20|1350.34
#2006-09-21|1362.61
#2006-09-22|1357.08
#2006-09-25|1343.11
#2006-09-26|1354.42
#2006-09-27|1376.35
#2006-09-28|1383.85
#2006-09-29|1383.24
#2006-10-02|1384.58
#2006-10-03|1379.05
#2006-10-04|1369.14
#2006-10-05|1378.09
#2006-10-06|1369.34
#2006-10-09|1374.41
#2006-10-10|1388.75
#2006-10-11|1404.85
#2006-10-12|1411.78
#2006-10-13|1408.44
#2006-10-16|1417.83
#2006-10-17|1401.11
#2006-10-18|1419.00
#2006-10-19|1408.47
#2006-10-20|1410.52
#2006-10-23|1412.81
#2006-10-24|1409.04
#2006-10-25|1408.74
#2006-10-26|1424.75
#2006-10-27|1438.61
#2006-10-30|1431.81
#2006-10-31|1437.70
#2006-11-01|1433.76
#2006-11-02|1416.77
#2006-11-03|1409.07
#2006-11-06|1425.58
#2006-11-07|1446.13
#2006-11-08|1437.99
#2006-11-09|1451.43
#2006-11-10|1450.54
#2006-11-13|1449.01
#2006-11-14|1457.56
#2006-11-15|1475.47
#2006-11-16|1474.86
#2006-11-17|1465.90
#2006-11-20|1467.44
#2006-11-21|1481.46
#2006-11-22|1513.35
#2006-11-23| .
#2006-11-24|1520.22
#2006-11-27|1490.07
#2006-11-28|1477.09
#2006-11-29|1500.55
#2006-11-30|1492.50
#2006-12-01|1488.38
#2006-12-04|1491.73
#2006-12-05|1511.38
#2006-12-06|1512.40
#2006-12-07|1525.79
#2006-12-08|1524.68
#2006-12-11|1524.53
#2006-12-12|1529.50
#2006-12-13|1531.77
#2006-12-14|1527.45
#2006-12-15|1529.92
#2006-12-18|1531.57
#2006-12-19|1525.07
#2006-12-20|1532.20
#2006-12-21|1528.22
#2006-12-22|1523.97
#2006-12-25| .
#2006-12-26|1521.60
#2006-12-27|1539.54
#2006-12-28|1537.88
#2006-12-29|1540.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1555.12
#2007-01-04|1532.57
#2007-01-05|1484.68
#2007-01-08|1482.72
#2007-01-09|1482.31
#2007-01-10|1460.00
#2007-01-11|1482.35
#2007-01-12|1487.29
#2007-01-15| .
#2007-01-16|1512.77
#2007-01-17|1518.51
#2007-01-18|1511.44
#2007-01-19|1527.19
#2007-01-22|1519.85
#2007-01-23|1525.17
#2007-01-24|1539.74
#2007-01-25|1568.69
#2007-01-26|1570.35
#2007-01-29|1581.37
#2007-01-30|1601.53
#2007-01-31|1598.22
#2007-02-01|1612.57
#2007-02-02|1610.02
#2007-02-05|1610.18
#2007-02-06|1609.62
#2007-02-07|1622.35
#2007-02-08|1612.69
#2007-02-09|1616.15
#2007-02-12|1598.28
#2007-02-13|1612.86
#2007-02-14|1659.57
#2007-02-15|1660.65
#2007-02-16|1668.97
#2007-02-19| .
#2007-02-20|1681.65
#2007-02-21|1670.67
#2007-02-22|1670.23
#2007-02-23|1680.46
#2007-02-26|1689.93
#2007-02-27|1642.45
#2007-02-28|1609.85
#2007-03-01|1580.65
#2007-03-02|1593.06
#2007-03-05|1571.69
#2007-03-06|1580.04
#2007-03-07|1603.07
#2007-03-08|1625.57
#2007-03-09|1622.29
#2007-03-12|1624.37
#2007-03-13|1609.17
#2007-03-14|1570.04
#2007-03-15|1608.00
#2007-03-16|1624.79
#2007-03-19|1647.37
#2007-03-20|1642.70
#2007-03-21|1656.29
#2007-03-22|1702.35
#2007-03-23|1698.99
#2007-03-26|1688.05
#2007-03-27|1682.80
#2007-03-28|1671.52
#2007-03-29|1692.02
#2007-03-30|1696.10
#2007-04-02|1692.97
#2007-04-03|1715.01
#2007-04-04|1729.60
#2007-04-05|1746.79
#2007-04-06| .
#2007-04-09|1737.69
#2007-04-10|1755.10
#2007-04-11|1751.41
#2007-04-12|1747.92
#2007-04-13|1761.82
#2007-04-16|1780.93
#2007-04-17|1782.79
#2007-04-18|1772.04
#2007-04-19|1798.98
#2007-04-20|1825.70
#2007-04-23|1822.82
#2007-04-24|1814.81
#2007-04-25|1838.85
#2007-04-26|1853.33
#2007-04-27|1852.11
#2007-04-30|1846.00
#2007-05-01|1839.11
#2007-05-02|1864.91
#2007-05-03|1858.91
#2007-05-04|1873.36
#2007-05-07|1876.65
#2007-05-08|1832.49
#2007-05-09|1832.59
#2007-05-10|1819.81
#2007-05-11|1827.88
#2007-05-14|1867.81
#2007-05-15|1887.58
#2007-05-16|1896.24
#2007-05-17|1884.79
#2007-05-18|1903.14
#2007-05-21|1911.52
#2007-05-22|1900.41
#2007-05-23|1912.03
#2007-05-24|1902.77
#2007-05-25|1913.22
#2007-05-28| .
#2007-05-29|1916.11
#2007-05-30|1922.75
#2007-05-31|1951.64
#2007-06-01|1977.35
#2007-06-04|1991.64
#2007-06-05|1981.02
#2007-06-06|1956.49
#2007-06-07|1927.72
#2007-06-08|1919.33
#2007-06-11|1940.40
#2007-06-12|1911.16
#2007-06-13|1914.91
#2007-06-14|1954.18
#2007-06-15|1991.10
#2007-06-18|1978.77
#2007-06-19|1974.92
#2007-06-20|1987.56
#2007-06-21|1949.24
#2007-06-22|1953.61
#2007-06-25|1940.87
#2007-06-26|1935.04
#2007-06-27|1912.54
#2007-06-28|1944.15
#2007-06-29|1951.03
#2007-07-02|1985.54
#2007-07-03|2008.82
#2007-07-04| .
#2007-07-05|1994.40
#2007-07-06|2013.88
#2007-07-09|2018.83
#2007-07-10|2021.86
#2007-07-11|2017.54
#2007-07-12|2050.61
#2007-07-13|2070.84
#2007-07-16|2067.99
#2007-07-17|2061.89
#2007-07-18|2043.57
#2007-07-19|2048.64
#2007-07-20|2029.51
#2007-07-23|2023.79
#2007-07-24|1999.46
#2007-07-25|1949.58
#2007-07-26|1906.56
#2007-07-27|1918.92
#2007-07-30|1929.79
#2007-07-31|1964.77
#2007-08-01|1916.51
#2007-08-02|1992.18
#2007-08-03|1965.68
#2007-08-06|1945.06
#2007-08-07|1952.94
#2007-08-08|2012.04
#2007-08-09|1963.15
#2007-08-10|1900.21
#2007-08-13|1970.71
#2007-08-14|1944.06
#2007-08-15|1904.32
#2007-08-16|1820.77
#2007-08-17|1873.52
#2007-08-20|1895.28
#2007-08-21|1899.52
#2007-08-22|1954.39
#2007-08-23|1952.35
#2007-08-24|1975.62
#2007-08-27|1985.14
#2007-08-28|1950.78
#2007-08-29|2006.92
#2007-08-30|2043.00
#2007-08-31|2060.93
#2007-09-03| .
#2007-09-04|2083.19
#2007-09-05|2063.64
#2007-09-06|2096.63
#2007-09-07|2077.19
#2007-09-10|2063.41
#2007-09-11|2106.29
#2007-09-12|2087.91
#2007-09-13|2090.06
#2007-09-14|2080.29
#2007-09-17|2076.35
#2007-09-18|2112.11
#2007-09-19|2216.15
#2007-09-20|2218.71
#2007-09-21|2243.60
#2007-09-24|2237.94
#2007-09-25|2218.88
#2007-09-26|2262.09
#2007-09-27|2281.37
#2007-09-28|2288.06
#2007-10-01|2273.23
#2007-10-02|2261.03
#2007-10-03|2247.64
#2007-10-04|2210.04
#2007-10-05|2230.28
#2007-10-08|2208.30
#2007-10-09|2211.27
#2007-10-10|2241.50
#2007-10-11|2300.12
#2007-10-12|2255.91
#2007-10-15|2218.38
#2007-10-16|2165.72
#2007-10-17|2217.38
#2007-10-18|2259.30
#2007-10-19|2245.51
#2007-10-22|2207.92
#2007-10-23|2258.27
#2007-10-24|2258.80
#2007-10-25|2306.74
#2007-10-26|2334.35
#2007-10-29|2350.11
#2007-10-30|2341.55
#2007-10-31|2360.07
#2007-11-01|2343.86
#2007-11-02|2348.43
#2007-11-05|2338.98
#2007-11-06|2392.53
#2007-11-07|2432.00
#2007-11-08|2368.25
#2007-11-09|2292.99
#2007-11-12|2249.66
#2007-11-13|2254.90
#2007-11-14|2287.22
#2007-11-15|2254.09
#2007-11-16|2231.74
#2007-11-19|2212.96
#2007-11-20|2261.17
#2007-11-21|2186.57
#2007-11-22| .
#2007-11-23|2220.76
#2007-11-26|2242.97
#2007-11-27|2199.50
#2007-11-28|2264.06
#2007-11-29|2283.90
#2007-11-30|2293.01
#2007-12-03|2296.86
#2007-12-04|2234.22
#2007-12-05|2255.43
#2007-12-06|2250.04
#2007-12-07|2270.57
#2007-12-10|2302.95
#2007-12-11|2297.09
#2007-12-12|2293.68
#2007-12-13|2213.45
#2007-12-14|2191.12
#2007-12-17|2117.90
#2007-12-18|2098.91
#2007-12-19|2105.92
#2007-12-20|2123.91
#2007-12-21|2190.28
#2007-12-24|2195.00
#2007-12-25| .
#2007-12-26|2210.07
#2007-12-27|2211.67
#2007-12-28|2227.43
#2007-12-31|2214.76
#2008-01-01| .
#2008-01-02|2192.99
#2008-01-03|2199.67
#2008-01-04|2138.13
#2008-01-07|2067.53
#2008-01-08|2085.48
#2008-01-09|2020.92
#2008-01-10|2016.48
#2008-01-11|2021.90
#2008-01-14|2059.02
#2008-01-15|2020.19
#2008-01-16|1963.93
#2008-01-17|1953.07
#2008-01-18|1900.39
#2008-01-21| .
#2008-01-22|1831.85
#2008-01-23|1783.29
#2008-01-24|1990.65
#2008-01-25|2027.82
#2008-01-28|1986.18
#2008-01-29|2003.90
#2008-01-30|2009.71
#2008-01-31|2041.09
#2008-02-01|2101.76
#2008-02-04|2114.60
#2008-02-05|1990.69
#2008-02-06|2016.34
#2008-02-07|1952.26
#2008-02-08|1984.69
#2008-02-11|1994.76
#2008-02-12|2087.80
#2008-02-13|2073.02
#2008-02-14|2070.98
#2008-02-15|2035.78
#2008-02-18| .
#2008-02-19|2092.09
#2008-02-20|2066.29
#2008-02-21|2094.34
#2008-02-22|2074.03
#2008-02-25|2111.02
#2008-02-26|2151.77
#2008-02-27|2191.46
#2008-02-28|2168.71
#2008-02-29|2109.75
#2008-03-03|2058.20
#2008-03-04|1995.56
#2008-03-05|2053.67
#2008-03-06|2027.07
#2008-03-07|2005.86
#2008-03-10|1972.32
#2008-03-11|1932.00
#2008-03-12|1983.33
#2008-03-13|1978.96
#2008-03-14|1955.50
#2008-03-17|1895.56
#2008-03-18|1967.60
#2008-03-19|1883.71
#2008-03-20|1816.09
#2008-03-21| .
#2008-03-24|1813.52
#2008-03-25|1944.80
#2008-03-26|1968.30
#2008-03-27|1980.15
#2008-03-28|1986.33
#2008-03-31|1997.37
#2008-04-01|2067.89
#2008-04-02|2074.90
#2008-04-03|2063.30
#2008-04-04|2071.62
#2008-04-07|2093.07
#2008-04-08|2069.00
#2008-04-09|2049.79
#2008-04-10|2034.01
#2008-04-11|2015.91
#2008-04-14|2002.10
#2008-04-15|1994.50
#2008-04-16|2072.64
#2008-04-17|1916.88
#2008-04-18|1916.42
#2008-04-21|1938.68
#2008-04-22|1925.49
#2008-04-23|1929.82
#2008-04-24|1890.51
#2008-04-25|1925.38
#2008-04-28|1945.24
#2008-04-29|1934.18
#2008-04-30|1968.26
#2008-05-01|1953.15
#2008-05-02|1955.90
#2008-05-05|1956.30
#2008-05-06|1946.83
#2008-05-07|1979.21
#2008-05-08|1962.93
#2008-05-09|1946.76
#2008-05-12|1956.67
#2008-05-13|1952.51
#2008-05-14|1969.54
#2008-05-15|1954.30
#2008-05-16|1991.39
#2008-05-19|2037.25
#2008-05-20|2002.63
#2008-05-21|2006.35
#2008-05-22|2000.30
#2008-05-23|1968.10
#2008-05-26| .
#2008-05-27|1938.39
#2008-05-28|1951.02
#2008-05-29|1935.47
#2008-05-30|1967.28
#2008-06-02|1933.84
#2008-06-03|1936.80
#2008-06-04|1913.86
#2008-06-05|1889.08
#2008-06-06|1876.56
#2008-06-09|1867.61
#2008-06-10|1821.37
#2008-06-11|1796.53
#2008-06-12|1784.84
#2008-06-13|1792.30
#2008-06-16|1796.35
#2008-06-17|1804.27
#2008-06-18|1778.65
#2008-06-19|1738.70
#2008-06-20|1754.76
#2008-06-23|1703.30
#2008-06-24|1709.49
#2008-06-25|1769.10
#2008-06-26|1738.33
#2008-06-27|1710.09
#2008-06-30|1724.89
#2008-07-01|1686.33
#2008-07-02|1677.89
#2008-07-03|1684.47
#2008-07-04| .
#2008-07-07|1691.59
#2008-07-08|1666.85
#2008-07-09|1714.59
#2008-07-10|1707.69
#2008-07-11|1700.24
#2008-07-14|1691.33
#2008-07-15|1668.99
#2008-07-16|1674.86
#2008-07-17|1757.95
#2008-07-18|1782.72
#2008-07-21|1797.01
#2008-07-22|1765.45
#2008-07-23|1749.12
#2008-07-24|1729.51
#2008-07-25|1746.58
#2008-07-28|1734.90
#2008-07-29|1712.58
#2008-07-30|1730.39
#2008-07-31|1731.89
#2008-08-01|1698.26
#2008-08-04|1702.91
#2008-08-05|1724.80
#2008-08-06|1729.33
#2008-08-07|1711.08
#2008-08-08|1689.77
#2008-08-11|1705.28
#2008-08-12|1686.08
#2008-08-13|1632.37
#2008-08-14|1665.20
#2008-08-15|1647.40
#2008-08-18|1639.63
#2008-08-19|1598.81
#2008-08-20|1613.57
#2008-08-21|1626.71
#2008-08-22|1662.41
#2008-08-25|1643.88
#2008-08-26|1648.87
#2008-08-27|1642.23
#2008-08-28|1649.61
#2008-08-29|1636.29
#2008-09-01| .
#2008-09-02|1608.54
#2008-09-03|1561.35
#2008-09-04|1504.07
#2008-09-05|1400.82
#2008-09-08|1412.15
#2008-09-09|1391.91
#2008-09-10|1384.82
#2008-09-11|1376.97
#2008-09-12|1429.26
#2008-09-15|1404.00
#2008-09-16|1374.76
#2008-09-17|1326.00
#2008-09-18|1324.08
#2008-09-19|1446.53
#2008-09-22|1415.54
#2008-09-23|1401.99
#2008-09-24|1383.49
#2008-09-25|1404.38
#2008-09-26|1360.84
#2008-09-29|1270.54
#2008-09-30|1251.01
#2008-10-01|1250.73
#2008-10-02|1205.20
#2008-10-03|1230.46
#2008-10-06|1113.43
#2008-10-07|1119.18
#2008-10-08|1075.02
#2008-10-09|1075.82
#2008-10-10|1018.77
#2008-10-13|1089.80
#2008-10-14|1145.46
#2008-10-15|1062.49
#2008-10-16|1004.84
#2008-10-17|1069.05
#2008-10-20|1100.72
#2008-10-21|1095.72
#2008-10-22|1010.04
#2008-10-23|1014.25
#2008-10-24| 972.67
#2008-10-27| 935.94
#2008-10-28| 925.96
#2008-10-29|1013.90
#2008-10-30|1043.66
#2008-10-31|1020.05
#2008-11-03|1054.69
#2008-11-04|1116.92
#2008-11-05|1108.04
#2008-11-06|1006.54
#2008-11-07|1020.51
#2008-11-10|1034.31
#2008-11-11| 958.84
#2008-11-12| 916.13
#2008-11-13| 910.05
#2008-11-14| 900.11
#2008-11-17| 885.10
#2008-11-18| 896.49
#2008-11-19| 884.65
#2008-11-20| 853.45
#2008-11-21| 823.68
#2008-11-24| 910.38
#2008-11-25| 932.51
#2008-11-26| 929.50
#2008-11-27| .
#2008-11-28| 933.59
#2008-12-01| 874.06
#2008-12-02| 901.79
#2008-12-03| 890.26
#2008-12-04| 906.52
#2008-12-05| 854.65
#2008-12-08| 924.81
#2008-12-09| 940.72
#2008-12-10| 961.12
#2008-12-11| 968.81
#2008-12-12| 952.77
#2008-12-15| 966.84
#2008-12-16| 981.09
#2008-12-17|1014.11
#2008-12-18|1022.78
#2008-12-19| 984.95
#2008-12-22| 969.63
#2008-12-23| 972.13
#2008-12-24| 975.20
#2008-12-25| .
#2008-12-26| 979.89
#2008-12-29| 976.47
#2008-12-30|1006.83
#2008-12-31| 989.51
#2009-01-01| .
#2009-01-02|1024.43
#2009-01-05|1047.15
#2009-01-06|1028.16
#2009-01-07|1035.18
#2009-01-08|1001.60
#2009-01-09| 997.26
#2009-01-12| 972.74
#2009-01-13| 932.42
#2009-01-14| 893.57
#2009-01-15| 884.69
#2009-01-16| 922.92
#2009-01-19| .
#2009-01-20| 855.18
#2009-01-21| 854.84
#2009-01-22| 824.96
#2009-01-23| 818.89
#2009-01-26| 845.35
#2009-01-27| 859.96
#2009-01-28| 891.37
#2009-01-29| 860.91
#2009-01-30| 844.18
#2009-02-02| 824.91
#2009-02-03| 840.94
#2009-02-04| 873.71
#2009-02-05| 867.29
#2009-02-06| 899.27
#2009-02-09| 913.54
#2009-02-10| 877.59
#2009-02-11| 861.53
#2009-02-12| 842.30
#2009-02-13| 850.37
#2009-02-16| .
#2009-02-17| 784.77
#2009-02-18| 781.71
#2009-02-19| 769.94
#2009-02-20| 733.93
#2009-02-23| 733.00
#2009-02-24| 719.05
#2009-02-25| 705.42
#2009-02-26| 716.67
#2009-02-27| 703.85
#2009-03-02| 665.22
#2009-03-03| 665.86
#2009-03-04| 686.88
#2009-03-05| 667.33
#2009-03-06| 651.60
#2009-03-09| 656.06
#2009-03-10| 702.78
#2009-03-11| 726.47
#2009-03-12| 748.14
#2009-03-13| 741.82
#2009-03-16| 786.52
#2009-03-17| 768.38
#2009-03-18| 777.71
#2009-03-19| 830.60
#2009-03-20| 796.20
#2009-03-23| 814.58
#2009-03-24| 815.76
#2009-03-25| 834.39
#2009-03-26| 826.42
#2009-03-27| 804.59
#2009-03-30| 760.05
#2009-03-31| 788.41
#2009-04-01| 788.92
#2009-04-02| 867.68
#2009-04-03| 857.44
#2009-04-06| 870.85
#2009-04-07| 842.90
#2009-04-08| 851.20
#2009-04-09| 880.72
#2009-04-10| .
#2009-04-13| 888.19
#2009-04-14| 904.15
#2009-04-15| 879.59
#2009-04-16| 936.49
#2009-04-17| 949.24
#2009-04-20| 915.00
#2009-04-21| 927.23
#2009-04-22| 949.36
#2009-04-23| 945.82
#2009-04-24| 970.04
#2009-04-27| 949.26
#2009-04-28| 926.58
#2009-04-29| 967.53
#2009-04-30| 998.35
#2009-05-01| 998.41
#2009-05-04|1055.72
#2009-05-05|1039.08
#2009-05-06|1056.86
#2009-05-07|1046.39
#2009-05-08|1066.84
#2009-05-11|1038.79
#2009-05-12|1018.00
#2009-05-13| 984.03
#2009-05-14| 996.69
#2009-05-15|1021.08
#2009-05-18|1030.45
#2009-05-19|1068.08
#2009-05-20|1100.11
#2009-05-21|1098.81
#2009-05-22|1069.06
#2009-05-25| .
#2009-05-26|1070.65
#2009-05-27|1083.46
#2009-05-28|1081.32
#2009-05-29|1089.42
#2009-06-01|1136.25
#2009-06-02|1153.15
#2009-06-03|1100.63
#2009-06-04|1094.08
#2009-06-05|1082.67
#2009-06-08|1059.44
#2009-06-09|1094.54
#2009-06-10|1111.10
#2009-06-11|1122.74
#2009-06-12|1102.93
#2009-06-15|1060.70
#2009-06-16|1068.02
#2009-06-17|1032.90
#2009-06-18|1044.01
#2009-06-19|1041.57
#2009-06-22|1011.32
#2009-06-23|1011.02
#2009-06-24|1046.22
#2009-06-25|1025.86
#2009-06-26|1052.30
#2009-06-29|1070.16
#2009-06-30|1044.09
#2009-07-01|1071.91
#2009-07-02|1043.67
#2009-07-03| .
#2009-07-06|1016.25
#2009-07-07|1023.67
#2009-07-08| 998.04
#2009-07-09|1006.49
#2009-07-10| 990.57
#2009-07-13|1017.72
#2009-07-14|1023.18
#2009-07-15|1084.86
#2009-07-16|1008.92
#2009-07-17|1006.44
#2009-07-20|1019.83
#2009-07-21|1023.34
#2009-07-22|1032.57
#2009-07-23|1053.57
#2009-07-24|1043.17
#2009-07-27|1047.60
#2009-07-28|1037.30
#2009-07-29|1030.15
#2009-07-30|1052.25
#2009-07-31|1057.51
#2009-08-03|1097.20
#2009-08-04|1087.98
#2009-08-05|1086.65
#2009-08-06|1091.67
#2009-08-07|1092.03
#2009-08-10|1078.58
#2009-08-11|1065.65
#2009-08-12|1080.96
#2009-08-13|1101.03
#2009-08-14|1092.83
#2009-08-17|1052.16
#2009-08-18|1059.85
#2009-08-19|1059.32
#2009-08-20|1067.21
#2009-08-21|1099.05
#2009-08-24|1122.46
#2009-08-25|1119.79
#2009-08-26|1122.55
#2009-08-27|1133.94
#2009-08-28|1166.53
#2009-08-31|1153.00
#2009-09-01|1123.25
#2009-09-02|1097.68
#2009-09-03|1118.56
#2009-09-04|1143.17
#2009-09-07| .
#2009-09-08|1200.41
#2009-09-09|1219.37
#2009-09-10|1224.14
#2009-09-11|1224.87
#2009-09-14|1217.31
#2009-09-15|1235.24
#2009-09-16|1263.31
#2009-09-17|1273.62
#2009-09-18|1267.88
#2009-09-21|1255.96
#2009-09-22|1269.56
#2009-09-23|1269.49
#2009-09-24|1226.72
#2009-09-25|1225.31
#2009-09-28|1239.63
#2009-09-29|1212.66
#2009-09-30|1206.77
#2009-10-01|1178.23
#2009-10-02|1150.18
#2009-10-05|1167.99
#2009-10-06|1203.65
#2009-10-07|1193.42
#2009-10-08|1208.05
#2009-10-09|1214.87
#2009-10-12|1230.59
#2009-10-13|1221.86
#2009-10-14|1250.73
#2009-10-15|1199.55
#2009-10-16|1191.73
#2009-10-19|1206.48
#2009-10-20|1200.43
#2009-10-21|1195.25
#2009-10-22|1187.01
#2009-10-23|1183.36
#2009-10-26|1163.12
#2009-10-27|1150.57
#2009-10-28|1121.70
#2009-10-29|1145.84
#2009-10-30|1121.98
#2009-11-02|1132.51
#2009-11-03|1111.11
#2009-11-04|1146.15
#2009-11-05|1152.56
#2009-11-06|1154.93
#2009-11-09|1192.13
#2009-11-10|1179.86
#2009-11-11|1203.38
#2009-11-12|1196.27
#2009-11-13|1200.07
#2009-11-16|1224.06
#2009-11-17|1202.23
#2009-11-18|1228.45
#2009-11-19|1193.15
#2009-11-20|1184.31
#2009-11-23|1214.99
#2009-11-24|1199.91
#2009-11-25|1208.40
#2009-11-26| .
#2009-11-27|1184.77
#2009-11-30|1170.83
#2009-12-01|1200.83
#2009-12-02|1194.89
#2009-12-03|1183.32
#2009-12-04|1172.96
#2009-12-07|1167.82
#2009-12-08|1158.35
#2009-12-09|1150.38
#2009-12-10|1156.66
#2009-12-11|1163.52
#2009-12-14|1167.86
#2009-12-15|1158.69
#2009-12-16|1164.20
#2009-12-17|1138.56
#2009-12-18|1129.82
#2009-12-21|1138.47
#2009-12-22|1149.85
#2009-12-23|1161.43
#2009-12-24|1163.42
#2009-12-25| .
#2009-12-28|1164.80
#2009-12-29|1177.35
#2009-12-30|1175.01
#2009-12-31|1178.83
#2010-01-01| .
#2010-01-04|1219.81
#2010-01-05|1219.35
#2010-01-06|1216.90
#2010-01-07|1221.12
#2010-01-08|1223.89
#2010-01-11|1230.45
#2010-01-12|1209.53
#2010-01-13|1214.24
#2010-01-14|1222.75
#2010-01-15|1208.10
#2010-01-18| .
#2010-01-19|1216.05
#2010-01-20|1188.89
#2010-01-21|1185.43
#2010-01-22|1181.02
#2010-01-25|1172.79
#2010-01-26|1159.55
#2010-01-27|1161.58
#2010-01-28|1194.14
#2010-01-29|1204.71
#2010-02-01|1211.33
#2010-02-02|1226.36
#2010-02-03|1220.78
#2010-02-04|1183.56
#2010-02-05|1147.94
#2010-02-08|1142.00
#2010-02-09|1145.76
#2010-02-10|1137.36
#2010-02-11|1134.22
#2010-02-12|1124.04
#2010-02-15| .
#2010-02-16|1147.90
#2010-02-17|1162.42
#2010-02-18|1168.38
#2010-02-19|1160.22
#2010-02-22|1170.74
#2010-02-23|1162.74
#2010-02-24|1169.94
#2010-02-25|1146.69
#2010-02-26|1173.94
#2010-03-01|1170.22
#2010-03-02|1189.72
#2010-03-03|1219.33
#2010-03-04|1211.32
#2010-03-05|1225.20
#2010-03-08|1238.00
#2010-03-09|1234.07
#2010-03-10|1258.85
#2010-03-11|1251.46
#2010-03-12|1283.02
#2010-03-15|1269.21
#2010-03-16|1294.01
#2010-03-17|1308.53
#2010-03-18|1283.34
#2010-03-19|1268.47
#2010-03-22|1277.67
#2010-03-23|1285.67
#2010-03-24|1273.35
#2010-03-25|1291.20
#2010-03-26|1302.60
#2010-03-29|1301.39
#2010-03-30|1292.83
#2010-03-31|1306.59
#2010-04-01|1324.95
#2010-04-02| .
#2010-04-05|1321.91
#2010-04-06|1315.30
#2010-04-07|1314.43
#2010-04-08|1296.73
#2010-04-09|1308.64
#2010-04-12|1320.76
#2010-04-13|1312.64
#2010-04-14|1327.75
#2010-04-15|1325.22
#2010-04-16|1291.71
#2010-04-19|1288.91
#2010-04-20|1312.70
#2010-04-21|1296.64
#2010-04-22|1215.30
#2010-04-23|1223.69
#2010-04-26|1225.74
#2010-04-27|1194.46
#2010-04-28|1169.69
#2010-04-29|1189.64
#2010-04-30|1206.17
#2010-05-03|1192.95
#2010-05-04|1145.33
#2010-05-05|1114.01
#2010-05-06|1083.53
#2010-05-07|1038.92
#2010-05-10|1132.39
#2010-05-11|1106.64
#2010-05-12|1127.65
#2010-05-13|1117.47
#2010-05-14|1063.33
#2010-05-17|1057.08
#2010-05-18|1078.66
#2010-05-19|1038.44
#2010-05-20|1017.07
#2010-05-21|1033.99
#2010-05-24|1017.13
#2010-05-25| 987.71
#2010-05-26|1011.98
#2010-05-27|1042.03
#2010-05-28|1046.19
#2010-05-31| .
#2010-06-01|1043.41
#2010-06-02|1038.78
#2010-06-03|1053.06
#2010-06-04|1015.20
#2010-06-07| 993.66
#2010-06-08| 994.39
#2010-06-09|1009.76
#2010-06-10|1030.48
#2010-06-11|1033.93
#2010-06-14|1062.19
#2010-06-15|1075.98
#2010-06-16|1043.86
#2010-06-17|1045.39
#2010-06-18|1055.67
#2010-06-21|1059.26
#2010-06-22|1045.39
#2010-06-23|1031.56
#2010-06-24|1013.06
#2010-06-25|1011.09
#2010-06-28|1017.99
#2010-06-29| 973.53
#2010-06-30| 981.20
#2010-07-01| 978.95
#2010-07-02| 997.20
#2010-07-05| .
#2010-07-06|1017.52
#2010-07-07|1025.00
#2010-07-08|1030.15
#2010-07-09|1030.96
#2010-07-12|1025.67
#2010-07-13|1051.17
#2010-07-14|1055.74
#2010-07-15|1065.40
#2010-07-16|1051.82
#2010-07-19|1051.17
#2010-07-20|1051.80
#2010-07-21|1061.03
#2010-07-22|1087.75
#2010-07-23|1090.40
#2010-07-26|1110.01
#2010-07-27|1113.96
#2010-07-28|1115.57
#2010-07-29|1121.94
#2010-07-30|1109.84
#2010-08-02|1151.00
#2010-08-03|1159.18
#2010-08-04|1149.02
#2010-08-05|1155.99
#2010-08-06|1158.25
#2010-08-09|1168.89
#2010-08-10|1141.09
#2010-08-11|1096.76
#2010-08-12|1092.18
#2010-08-13|1092.21
#2010-08-16|1093.75
#2010-08-17|1112.30
#2010-08-18|1109.80
#2010-08-19|1105.31
#2010-08-20|1079.06
#2010-08-23|1074.10
#2010-08-24|1056.46
#2010-08-25|1042.35
#2010-08-26|1060.36
#2010-08-27|1058.40
#2010-08-30|1059.62
#2010-08-31|1062.38
#2010-09-01|1104.60
#2010-09-02|1109.83
#2010-09-03|1119.65
#2010-09-06| .
#2010-09-07|1113.71
#2010-09-08|1130.82
#2010-09-09|1141.13
#2010-09-10|1148.25
#2010-09-13|1173.49
#2010-09-14|1169.95
#2010-09-15|1176.02
#2010-09-16|1184.61
#2010-09-17|1180.12
#2010-09-20|1203.34
#2010-09-21|1194.30
#2010-09-22|1204.38
#2010-09-23|1188.21
#2010-09-24|1218.68
#2010-09-27|1209.63
#2010-09-28|1227.48
#2010-09-29|1233.07
#2010-09-30|1248.64
#2010-10-01|1262.68
#2010-10-04|1245.18
#2010-10-05|1277.87
#2010-10-06|1290.45
#2010-10-07|1306.92
#2010-10-08|1310.31
#2010-10-11|1319.91
#2010-10-12|1313.51
#2010-10-13|1348.24
#2010-10-14|1334.25
#2010-10-15|1314.12
#2010-10-18|1308.49
#2010-10-19|1280.99
#2010-10-20|1306.78
#2010-10-21|1349.46
#2010-10-22|1329.76
#2010-10-25|1343.71
#2010-10-26|1321.67
#2010-10-27|1306.89
#2010-10-28|1311.34
#2010-10-29|1296.94
#2010-11-01|1295.60
#2010-11-02|1309.72
#2010-11-03|1299.46
#2010-11-04|1342.93
#2010-11-05|1327.79
#2010-11-08|1308.05
#2010-11-09|1332.83
#2010-11-10|1306.53
#2010-11-11|1293.85
#2010-11-12|1287.26
#2010-11-15|1288.44
#2010-11-16|1253.01
#2010-11-17|1260.57
#2010-11-18|1279.34
#2010-11-19|1279.35
#2010-11-22|1263.71
#2010-11-23|1227.42
#2010-11-24|1238.75
#2010-11-25| .
#2010-11-26|1229.20
#2010-11-29|1192.46
#2010-11-30|1183.64
#2010-12-01|1220.25
#2010-12-02|1253.56
#2010-12-03|1278.35
#2010-12-06|1269.18
#2010-12-07|1290.14
#2010-12-08|1275.49
#2010-12-09|1258.33
#2010-12-10|1258.22
#2010-12-13|1284.72
#2010-12-14|1283.57
#2010-12-15|1283.14
#2010-12-16|1273.39
#2010-12-17|1267.33
#2010-12-20|1273.51
#2010-12-21|1299.87
#2010-12-22|1304.13
#2010-12-23|1300.52
#2010-12-24| .
#2010-12-27|1302.97
#2010-12-28|1303.14
#2010-12-29|1307.52
#2010-12-30|1314.16
#2010-12-31|1327.37
#2011-01-03|1351.75
#2011-01-04|1341.83
#2011-01-05|1323.87
#2011-01-06|1312.90
#2011-01-07|1311.78
#2011-01-10|1280.56
#2011-01-11|1301.26
#2011-01-12|1335.94
#2011-01-13|1356.64
#2011-01-14|1359.97
#2011-01-17| .
#2011-01-18|1359.98
#2011-01-19|1336.78
#2011-01-20|1322.11
#2011-01-21|1356.45
#2011-01-24|1367.79
#2011-01-25|1360.32
#2011-01-26|1371.48
#2011-01-27|1378.04
#2011-01-28|1372.67
#2011-01-31|1376.10
#2011-02-01|1400.08
#2011-02-02|1397.05
#2011-02-03|1370.46
#2011-02-04|1364.84
#2011-02-07|1384.07
#2011-02-08|1394.68
#2011-02-09|1407.53
#2011-02-10|1380.88
#2011-02-11|1332.28
#2011-02-14|1311.92
#2011-02-15|1311.02
#2011-02-16|1317.63
#2011-02-17|1313.16
#2011-02-18|1325.65
#2011-02-21| .
#2011-02-22|1312.13
#2011-02-23|1288.62
#2011-02-24|1286.87
#2011-02-25|1297.87
#2011-02-28|1311.16
#2011-03-01|1317.66
#2011-03-02|1310.34
#2011-03-03|1323.56
#2011-03-04|1313.52
#2011-03-07|1315.51
#2011-03-08|1310.25
#2011-03-09|1326.85
#2011-03-10|1299.45
#2011-03-11|1282.24
#2011-03-14|1273.09
#2011-03-15|1259.05
#2011-03-16|1245.06
#2011-03-17|1273.53
#2011-03-18|1296.79
#2011-03-21|1325.55
#2011-03-22|1325.75
#2011-03-23|1323.18
#2011-03-24|1346.52
#2011-03-25|1347.98
#2011-03-28|1355.13
#2011-03-29|1352.01
#2011-03-30|1362.09
#2011-03-31|1363.95
#2011-04-01|1372.33
#2011-04-04|1391.65
#2011-04-05|1394.54
#2011-04-06|1412.27
#2011-04-07|1396.32
#2011-04-08|1417.22
#2011-04-11|1424.35
#2011-04-12|1400.30
#2011-04-13|1408.30
#2011-04-14|1391.83
#2011-04-15|1383.41
#2011-04-18|1340.25
#2011-04-19|1359.86
#2011-04-20|1399.80
#2011-04-21|1408.84
#2011-04-22| .
#2011-04-25|1407.82
#2011-04-26|1418.30
#2011-04-27|1430.94
#2011-04-28|1456.31
#2011-04-29|1456.87
#2011-05-02|1470.97
#2011-05-03|1449.71
#2011-05-04|1426.56
#2011-05-05|1392.92
#2011-05-06|1402.33
#2011-05-09|1380.08
#2011-05-10|1404.59
#2011-05-11|1402.90
#2011-05-12|1382.87
#2011-05-13|1380.60
#2011-05-16|1381.19
#2011-05-17|1366.21
#2011-05-18|1377.29
#2011-05-19|1381.41
#2011-05-20|1366.11
#2011-05-23|1328.12
#2011-05-24|1337.23
#2011-05-25|1336.46
#2011-05-26|1329.83
#2011-05-27|1352.99
#2011-05-30| .
#2011-05-31|1328.70
#2011-06-01|1324.30
#2011-06-02|1325.63
#2011-06-03|1310.06
#2011-06-06|1308.15
#2011-06-07|1313.62
#2011-06-08|1275.70
#2011-06-09|1284.65
#2011-06-10|1253.64
#2011-06-13|1248.83
#2011-06-14|1261.67
#2011-06-15|1224.02
#2011-06-16|1192.51
#2011-06-17|1222.54
#2011-06-20|1185.45
#2011-06-21|1213.46
#2011-06-22|1215.14
#2011-06-23|1171.79
#2011-06-24|1173.15
#2011-06-27|1177.74
#2011-06-28|1189.36
#2011-06-29|1234.36
#2011-06-30|1269.30
#2011-07-01|1275.68
#2011-07-04| .
#2011-07-05|1270.78
#2011-07-06|1253.35
#2011-07-07|1275.90
#2011-07-08|1240.29
#2011-07-11|1186.41
#2011-07-12|1170.46
#2011-07-13|1196.07
#2011-07-14|1180.94
#2011-07-15|1162.10
#2011-07-18|1121.40
#2011-07-19|1143.93
#2011-07-20|1168.18
#2011-07-21|1189.14
#2011-07-22|1194.15
#2011-07-25|1180.72
#2011-07-26|1187.41
#2011-07-27|1163.97
#2011-07-28|1143.63
#2011-07-29|1142.05
#2011-08-01|1093.12
#2011-08-02|1062.05
#2011-08-03|1033.86
#2011-08-04| 970.62
#2011-08-05| 961.86
#2011-08-08| 923.31
#2011-08-09| 964.90
#2011-08-10| 936.04
#2011-08-11| 984.60
#2011-08-12|1017.75
#2011-08-15|1062.05
#2011-08-16|1052.09
#2011-08-17|1057.61
#2011-08-18| 983.44
#2011-08-19| 989.92
#2011-08-22| 989.19
#2011-08-23| 999.08
#2011-08-24|1012.76
#2011-08-25|1002.50
#2011-08-26| 998.57
#2011-08-29|1039.43
#2011-08-30|1045.56
#2011-08-31|1079.36
#2011-09-01|1073.75
#2011-09-02|1033.85
#2011-09-05| .
#2011-09-06| 971.40
#2011-09-07|1012.17
#2011-09-08|1017.44
#2011-09-09| 958.21
#2011-09-12| 922.07
#2011-09-13| 931.04
#2011-09-14| 944.05
#2011-09-15| 985.35
#2011-09-16| 990.66
#2011-09-19| 950.42
#2011-09-20| 972.97
#2011-09-21| 957.75
#2011-09-22| 891.22
#2011-09-23| 884.56
#2011-09-26| 891.50
#2011-09-27| 949.18
#2011-09-28| 935.22
#2011-09-29| 952.78
#2011-09-30| 918.10
#2011-10-03| 902.93
#2011-10-04| 861.93
#2011-10-05| 895.74
#2011-10-06| 936.85
#2011-10-07| 942.93
#2011-10-10| 980.47
#2011-10-11| 979.95
#2011-10-12|1018.75
#2011-10-13|1003.91
#2011-10-14|1026.54
#2011-10-17| 987.06
#2011-10-18| 986.53
#2011-10-19| 989.91
#2011-10-20| 978.10
#2011-10-21|1011.53
#2011-10-24|1045.37
#2011-10-25|1042.46
#2011-10-26|1037.61
#2011-10-27|1122.19
#2011-10-28|1117.06
#2011-10-31|1049.63
#2011-11-01| 990.08
#2011-11-02|1017.78
#2011-11-03|1044.89
#2011-11-04|1024.69
#2011-11-07|1028.60
#2011-11-08|1035.42
#2011-11-09| 995.19
#2011-11-10| 986.97
#2011-11-11|1032.92
#2011-11-14|1011.83
#2011-11-15| 992.75
#2011-11-16| 994.97
#2011-11-17| 976.39
#2011-11-18| 963.16
#2011-11-21| 920.73
#2011-11-22| 907.40
#2011-11-23| 884.88
#2011-11-24| .
#2011-11-25| 886.16
#2011-11-28| 944.79
#2011-11-29| 944.38
#2011-11-30| 985.21
#2011-12-01| 972.56
#2011-12-02| 970.00
#2011-12-05| 982.24
#2011-12-06| 976.00
#2011-12-07| 955.82
#2011-12-08| 918.47
#2011-12-09| 931.15
#2011-12-12| 892.71
#2011-12-13| 888.55
#2011-12-14| 858.39
#2011-12-15| 865.29
#2011-12-16| 860.25
#2011-12-19| 852.02
#2011-12-20| 890.09
#2011-12-21| 881.34
#2011-12-22| 898.03
#2011-12-23| 902.43
#2011-12-26| .
#2011-12-27| 897.83
#2011-12-28| 885.60
#2011-12-29| 892.58
#2011-12-30| 907.18
#2012-01-02| .
#2012-01-03| 953.86
#2012-01-04| 928.75
#2012-01-05| 925.68
#2012-01-06| 919.96
#2012-01-09| 912.92
#2012-01-10| 943.36
#2012-01-11| 928.36
#2012-01-12| 942.23
#2012-01-13| 924.10
#2012-01-16| .
#2012-01-17| 965.35
#2012-01-18| 983.87
#2012-01-19|1001.97
#2012-01-20|1001.27
#2012-01-23|1019.89
#2012-01-24| 989.08
#2012-01-25| 987.68
#2012-01-26|1024.00
#2012-01-27|1001.83
#2012-01-30| 974.62
#2012-01-31| 985.44
#2012-02-01|1020.50
#2012-02-02|1019.30
#2012-02-03|1029.14
#2012-02-06|1022.26
#2012-02-07|1031.52
#2012-02-08|1046.68
#2012-02-09|1046.97
#2012-02-10|1027.43
#2012-02-13|1035.35
#2012-02-14|1029.28
#2012-02-15|1036.21
#2012-02-16|1031.96
#2012-02-17|1061.96
#2012-02-20| .
#2012-02-21|1086.00
#2012-02-22|1074.50
#2012-02-23|1072.92
#2012-02-24|1103.08
#2012-02-27|1075.35
#2012-02-28|1073.96
#2012-02-29|1069.74
#2012-03-01|1066.46
#2012-03-02|1060.58
#2012-03-05|1054.90
#2012-03-06|1008.29
#2012-03-07|1027.77
#2012-03-08|1056.57
#2012-03-09|1043.92
#2012-03-12|1043.97
#2012-03-13|1057.26
#2012-03-14|1053.05
#2012-03-15|1063.91
#2012-03-16|1082.74
#2012-03-19|1090.90
#2012-03-20|1072.79
#2012-03-21|1055.54
#2012-03-22|1041.76
#2012-03-23|1054.86
#2012-03-26|1075.83
#2012-03-27|1064.92
#2012-03-28|1059.27
#2012-03-29|1043.28
#2012-03-30|1066.33
#2012-04-02|1069.11
#2012-04-03|1067.29
#2012-04-04|1013.43
#2012-04-05|1014.56
#2012-04-06| .
#2012-04-09|1015.14
#2012-04-10| 984.41
#2012-04-11| 973.58
#2012-04-12| 979.11
#2012-04-13| 961.28
#2012-04-16| 958.57
#2012-04-17| 992.16
#2012-04-18| 978.27
#2012-04-19| 971.92
#2012-04-20| 974.97
#2012-04-23| 942.66
#2012-04-24| 973.75
#2012-04-25| 996.87
#2012-04-26| 986.65
#2012-04-27|1010.52
#2012-04-30| 994.95
#2012-05-01| 994.16
#2012-05-02| 981.84
#2012-05-03| 981.12
#2012-05-04| 954.45
#2012-05-07| 957.77
#2012-05-08| 942.22
#2012-05-09| 933.79
#2012-05-10| 947.32
#2012-05-11| 953.67
#2012-05-14| 909.38
#2012-05-15| 889.43
#2012-05-16| 878.54
#2012-05-17| 876.26
#2012-05-18| 856.79
#2012-05-21| 872.69
#2012-05-22| 891.89
#2012-05-23| 848.55
#2012-05-24| 853.73
#2012-05-25| 848.78
#2012-05-28| .
#2012-05-29| 861.39
#2012-05-30| 833.16
#2012-05-31| 816.63
#2012-06-01| 794.39
#2012-06-04| 792.82
#2012-06-05| 797.45
#2012-06-06| 823.61
#2012-06-07| 840.31
#2012-06-08| 834.65
#2012-06-11| 831.38
#2012-06-12| 825.34
#2012-06-13| 814.36
#2012-06-14| 801.82
#2012-06-15| 825.68
#2012-06-18| 823.49
#2012-06-19| 847.57
#2012-06-20| 858.04
#2012-06-21| 845.55
#2012-06-22| 840.82
#2012-06-25| 805.48
#2012-06-26| 798.32
#2012-06-27| 810.66
#2012-06-28| 801.75
#2012-06-29| 847.00
#2012-07-02| 856.13
#2012-07-03| 869.07
#2012-07-04| .
#2012-07-05| 847.23
#2012-07-06| 824.80
#2012-07-09| 817.11
#2012-07-10| 823.70
#2012-07-11| 820.64
#2012-07-12| 810.75
#2012-07-13| 821.97
#2012-07-16| 828.79
#2012-07-17| 821.11
#2012-07-18| 824.36
#2012-07-19| 835.37
#2012-07-20| 810.53
#2012-07-23| 785.79
#2012-07-24| 783.25
#2012-07-25| 794.28
#2012-07-26| 828.69
#2012-07-27| 852.12
#2012-07-30| 856.86
#2012-07-31| 853.21
#2012-08-01| 851.58
#2012-08-02| 820.85
#2012-08-03| 858.91
#2012-08-06| 876.25
#2012-08-07| 892.78
#2012-08-08| 882.58
#2012-08-09| 894.03
#2012-08-10| 889.50
#2012-08-13| 882.28
#2012-08-14| 875.96
#2012-08-15| 871.47
#2012-08-16| 890.91
#2012-08-17| 894.39
#2012-08-20| 894.66
#2012-08-21| 915.90
#2012-08-22| 905.23
#2012-08-23| 906.82
#2012-08-24| 901.64
#2012-08-27| 915.17
#2012-08-28| 899.25
#2012-08-29| 885.44
#2012-08-30| 877.81
#2012-08-31| 893.84
#2012-09-03| .
#2012-09-04| 890.95
#2012-09-05| 882.54
#2012-09-06| 898.90
#2012-09-07| 932.81
#2012-09-10| 931.79
#2012-09-11| 946.60
#2012-09-12| 960.93
#2012-09-13| 962.34
#2012-09-14|1009.34
#2012-09-17| 999.06
#2012-09-18| 975.39
#2012-09-19| 977.81
#2012-09-20| 964.13
#2012-09-21| 967.63
#2012-09-24| 948.84
#2012-09-25| 964.53
#2012-09-26| 931.88
#2012-09-27| 940.83
#2012-09-28| 933.61
#2012-10-01| 952.61
#2012-10-02| 949.43
#2012-10-03| 940.63
#2012-10-04| 947.81
#2012-10-05| 969.44
#2012-10-08| 953.92
#2012-10-09| 948.24
#2012-10-10| 940.88
#2012-10-11| 950.01
#2012-10-12| 944.98
#2012-10-15| 948.29
#2012-10-16| 964.52
#2012-10-17| 982.49
#2012-10-18| 984.15
#2012-10-19| 964.44
#2012-10-22| 968.66
#2012-10-23| 943.74
#2012-10-24| 947.13
#2012-10-25| 942.71
#2012-10-26| 941.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.14
#2012-11-01| 970.41
#2012-11-02| 975.55
#2012-11-05| 962.83
#2012-11-06| 966.42
#2012-11-07| 946.35
#2012-11-08| 941.93
#2012-11-09| 935.92
#2012-11-12| 936.84
#2012-11-13| 933.87
#2012-11-14| 932.97
#2012-11-15| 928.51
#2012-11-16| 912.89
#2012-11-19| 949.68
#2012-11-20| 953.63
#2012-11-21| 965.90
#2012-11-22| .
#2012-11-23|1000.25
#2012-11-26| 990.98
#2012-11-27| 981.89
#2012-11-28| 977.68
#2012-11-29| 998.14
#2012-11-30|1000.00
#2012-12-03|1010.54
#2012-12-04|1013.02
#2012-12-05|1025.82
#2012-12-06|1019.42
#2012-12-07|1027.23
#2012-12-10|1017.35
#2012-12-11|1037.42
#2012-12-12|1038.20
#2012-12-13|1037.09
#2012-12-14|1040.83
#2012-12-17|1046.06
#2012-12-18|1065.48
#2012-12-19|1066.89
#2012-12-20|1065.75
#2012-12-21|1052.72
#2012-12-24|1054.36
#2012-12-25|1054.36
#2012-12-26|1056.52
#2012-12-27|1053.46
#2012-12-28|1044.13
#2012-12-31|1041.21
#2013-01-01|1041.21
#2013-01-02|1086.43
#2013-01-03|1082.91
#2013-01-04|1085.91
#2013-01-07|1088.23
#2013-01-08|1075.97
#2013-01-09|1071.15
#2013-01-10|1090.80
#2013-01-11|1107.31
#2013-01-14|1105.98
#2013-01-15|1099.89
#2013-01-16|1104.01
#2013-01-17|1118.85
#2013-01-18|1107.16
#2013-01-21|1120.36
#2013-01-22|1123.85
#2013-01-23|1124.78
#2013-01-24|1122.31
#2013-01-25|1122.06
#2013-01-28|1125.11
#2013-01-29|1127.57
#2013-01-30|1136.22
#2013-01-31|1117.65
#2013-02-01|1144.89
#2013-02-04|1120.94
#2013-02-05|1129.22
#2013-02-06|1129.52
#2013-02-07|1116.24
#2013-02-08|1131.41
#2013-02-11|1132.76
#2013-02-12|1145.00
#2013-02-13|1148.85
#2013-02-14|1139.69
#2013-02-15|1145.47
#2013-02-18|1135.87
#2013-02-19|1149.88
#2013-02-20|1147.78
#2013-02-21|1116.35
#2013-02-22|1122.88
#2013-02-25|1126.98
#2013-02-26|1090.40
#2013-02-27|1110.22
#2013-02-28|1106.28
#2013-03-01|1097.77
#2013-03-04|1093.66
#2013-03-05|1114.20
#2013-03-06|1112.02
#2013-03-07|1119.67
#2013-03-08|1117.50
#2013-03-11| .
#2013-03-12|1116.15
#2013-03-13|1105.80
#2013-03-14|1113.48
#2013-03-15|1116.98
#2013-03-18|1102.76
#2013-03-19|1096.58
#2013-03-20|1108.93
#2013-03-21|1101.75
#2013-03-22|1098.18
#2013-03-25|1087.60
#2013-03-26|1083.97
#2013-03-27|1060.65
#2013-03-28|1071.17
#2013-03-29| .
#2013-04-01|1071.67
#2013-04-02|1086.38
#2013-04-03|1088.62
#2013-04-04|1079.05
#2013-04-05|1076.86
#2013-04-08|1068.08
#2013-04-09|1076.24
#2013-04-10|1099.91
#2013-04-11|1111.17
#2013-04-12|1097.18
#2013-04-15|1078.62
#2013-04-16|1068.66
#2013-04-17|1053.20
#2013-04-18|1046.91
#2013-04-19|1043.40
#2013-04-22|1048.87
#2013-04-23|1079.88
#2013-04-24|1089.33
#2013-04-25|1111.86
#2013-04-26|1107.83
#2013-04-29|1121.15
#2013-04-30|1122.55
#2013-05-01|1123.31
#2013-05-02|1105.62
#2013-05-03|1126.67
#2013-05-06|1124.93
#2013-05-07|1137.94
#2013-05-08|1159.30
#2013-05-09|1152.39
#2013-05-10|1160.19
#2013-05-13|1163.38
#2013-05-14|1161.60
#2013-05-15|1161.29
#2013-05-16|1162.66
#2013-05-17|1149.41
#2013-05-20|1160.41
#2013-05-21|1164.50
#2013-05-22|1164.95
#2013-05-23|1135.08
#2013-05-24|1137.54
#2013-05-27|1137.58
#2013-05-28|1141.47
#2013-05-29|1138.08
#2013-05-30|1140.45
#2013-05-31|1120.73
#2013-06-03|1118.87
#2013-06-04|1118.79
#2013-06-05|1098.65
#2013-06-06|1101.04
#2013-06-07|1113.72
#2013-06-10|1114.46
#2013-06-11|1101.26
#2013-06-12|1108.29
#2013-06-13|1111.77
#2013-06-14|1129.12
#2013-06-17|1135.33
#2013-06-18|1135.55
#2013-06-19|1133.75
#2013-06-20|1097.80
#2013-06-21|1094.59
#2013-06-24|1052.83
#2013-06-25|1060.45
#2013-06-26|1069.76
#2013-06-27|1075.02
#2013-06-28|1063.63
#2013-07-01|1072.74
#2013-07-02|1076.89
#2013-07-03|1067.77
#2013-07-04|1085.15
#2013-07-05|1072.95
#2013-07-08|1089.98
#2013-07-09|1104.58
#2013-07-10|1105.73
#2013-07-11|1137.05
#2013-07-12|1133.16
#2013-07-15|1128.03
#2013-07-16|1125.65
#2013-07-17|1129.28
#2013-07-18|1129.18
#2013-07-19|1126.53
#2013-07-22|1124.29
#2013-07-23|1132.38
#2013-07-24|1136.47
#2013-07-25|1130.65
#2013-07-26|1126.27
#2013-07-29|1122.56
#2013-07-30|1124.90
#2013-07-31|1119.81
#2013-08-01|1137.40
#2013-08-02|1144.00
#2013-08-05|1144.77
#2013-08-06|1151.82
#2013-08-07|1144.46
#2013-08-08|1166.68
#2013-08-09|1179.22
#2013-08-12|1179.72
#2013-08-13|1176.09
#2013-08-14|1182.69
#2013-08-15|1173.07
#2013-08-16|1190.23
#2013-08-19|1191.61
#2013-08-20|1185.62
#2013-08-21|1174.60
#2013-08-22|1186.54
#2013-08-23|1199.73
#2013-08-26|1196.05
#2013-08-27|1176.25
#2013-08-28|1163.93
#2013-08-29|1161.01
#2013-08-30|1141.28
#2013-09-02|1163.01
#2013-09-03|1208.44
#2013-09-04|1218.59
#2013-09-05|1224.50
#2013-09-06|1230.89
#2013-09-09|1250.08
#2013-09-10|1277.00
#2013-09-11|1293.68
#2013-09-12|1296.55
#2013-09-13|1293.77
#2013-09-16|1305.45
#2013-09-17|1302.81
#2013-09-18|1311.26
#2013-09-19|1331.69
#2013-09-20|1333.32
#2013-09-23|1317.56
#2013-09-24|1317.62
#2013-09-25|1310.78
#2013-09-26|1314.23
#2013-09-27|1324.97
#2013-09-30|1308.16
#2013-10-01|1323.38
#2013-10-02|1323.67
#2013-10-03|1323.80
#2013-10-04|1314.34
#2013-10-07|1301.83
#2013-10-08|1304.78
#2013-10-09|1284.79
#2013-10-10|1312.36
#2013-10-11|1312.00
#2013-10-14|1312.75
#2013-10-15|1324.56
#2013-10-16|1329.65
#2013-10-17|1343.14
#2013-10-18|1361.05
#2013-10-21|1364.06
#2013-10-22|1365.78
#2013-10-23|1361.28
#2013-10-24|1362.63
#2013-10-25|1357.61
#2013-10-28|1352.27
#2013-10-29|1372.76
#2013-10-30|1391.06
#2013-10-31|1372.67
#2013-11-01|1367.66
#2013-11-04|1384.31
#2013-11-05|1382.38
#2013-11-06|1404.87
#2013-11-07|1386.41
#2013-11-08|1380.52
#2013-11-11|1396.55
#2013-11-12|1382.67
#2013-11-13|1376.68
#2013-11-14|1393.75
#2013-11-15|1399.90
#2013-11-18|1416.91
#2013-11-19|1402.39
#2013-11-20|1402.00
#2013-11-21|1407.42
#2013-11-22|1415.32
#2013-11-25|1417.07
#2013-11-26|1416.29
#2013-11-27|1425.37
#2013-11-28|1428.04
#2013-11-29|1417.86
#2013-12-02|1406.23
#2013-12-03|1373.40
#2013-12-04|1366.80
#2013-12-05|1371.89
#2013-12-06|1374.65
#2013-12-09|1392.11
#2013-12-10|1385.83
#2013-12-11|1382.65
#2013-12-12|1361.53
#2013-12-13|1356.14
#2013-12-16|1365.61
#2013-12-17|1356.20
#2013-12-18|1373.39
#2013-12-19|1386.24
#2013-12-20|1401.21
#2013-12-23|1414.11
#2013-12-24|1410.04
#2013-12-25|1410.04
#2013-12-26|1412.67
#2013-12-27|1444.30
#2013-12-30|1440.63
#2013-12-31|1436.98
#2014-01-01|1436.98
#2014-01-02|1406.02
#2014-01-03|1411.26
#2014-01-06|1414.27
#2014-01-07|1408.58
#2014-01-08|1407.71
#2014-01-09|1415.59
#2014-01-10|1432.86
#2014-01-13|1435.76
#2014-01-14|1429.54
#2014-01-15|1433.96
#2014-01-16|1434.42
#2014-01-17|1426.89
#2014-01-20|1428.01
#2014-01-21|1418.27
#2014-01-22|1424.61
#2014-01-23|1406.68
#2014-01-24|1379.52
#2014-01-27|1363.78
#2014-01-28|1375.10
#2014-01-29|1371.04
#2014-01-30|1355.88
#2014-01-31|1328.11
#2014-02-03|1317.63
#2014-02-04|1325.94
#2014-02-05|1336.08
#2014-02-06|1380.43
#2014-02-07|1391.42
#2014-02-10|1408.16
#2014-02-11|1427.76
#2014-02-12|1416.45
#2014-02-13|1422.72
#2014-02-14|1426.69
#2014-02-17|1434.33
#2014-02-18|1442.33
#2014-02-19|1444.11
#2014-02-20|1439.57
#2014-02-21|1453.66
#2014-02-24|1457.79
#2014-02-25|1463.20
#2014-02-26|1448.24
#2014-02-27|1448.53
#2014-02-28|1463.22
#2014-03-03|1420.36
#2014-03-04|1448.50
#2014-03-05|1453.15
#2014-03-06|1470.19
#2014-03-07|1457.36
#2014-03-10|1447.30
#2014-03-11|1446.70
#2014-03-12|1423.25
#2014-03-13|1406.44
#2014-03-14|1408.45
#2014-03-17|1428.31
#2014-03-18|1440.58
#2014-03-19|1429.57
#2014-03-20|1401.76
#2014-03-21|1393.49
#2014-03-24|1377.53
#2014-03-25|1397.41
#2014-03-26|1418.51
#2014-03-27|1406.27
#2014-03-28|1424.20
#2014-03-31|1433.71
#2014-04-01|1464.06
#2014-04-02|1468.29
#2014-04-03|1464.44
#2014-04-04|1465.46
#2014-04-07|1448.10
#2014-04-08|1461.08
#2014-04-09|1471.02
#2014-04-10|1467.49
#2014-04-11|1445.49
#2014-04-14|1424.11
#2014-04-15|1410.09
#2014-04-16|1425.15
#2014-04-17|1435.56
#2014-04-18|1433.45
#2014-04-21|1432.29
#2014-04-22|1455.89
#2014-04-23|1456.48
#2014-04-24|1455.71
#2014-04-25|1444.35
#2014-04-28|1435.47
#2014-04-29|1459.49
#2014-04-30|1467.20
#2014-05-01|1467.20
#2014-05-02|1466.57
#2014-05-05|1464.58
#2014-05-06|1466.93
#2014-05-07|1468.55
#2014-05-08|1480.02
#2014-05-09|1465.19
#2014-05-12|1478.03
#2014-05-13|1488.01
#2014-05-14|1480.68
#2014-05-15|1465.77
#2014-05-16|1454.00
#2014-05-19|1465.29
#2014-05-20|1474.31
#2014-05-21|1483.11
#2014-05-22|1493.06
#2014-05-23|1496.34
#2014-05-26|1504.43
#2014-05-27|1498.66
#2014-05-28|1491.39
#2014-05-29|1493.36
#2014-05-30|1501.89
#2014-06-02|1509.46
#2014-06-03|1498.66
#2014-06-04|1498.40
#2014-06-05|1507.38
#2014-06-06|1522.59
#2014-06-09|1519.69
#2014-06-10|1515.12
#2014-06-11|1507.32
#2014-06-12|1514.69
#2014-06-13|1506.17
#2014-06-16|1505.78
#2014-06-17|1507.29
#2014-06-18|1516.17
#2014-06-19|1528.06
#2014-06-20|1521.73
#2014-06-23|1529.14
#2014-06-24|1511.19
#2014-06-25|1496.72
#2014-06-26|1496.02
#2014-06-27|1498.95
#2014-06-30|1496.35
#2014-07-01|1505.07
#2014-07-02|1507.97
#2014-07-03|1524.25
#2014-07-04|1510.47
#2014-07-07|1499.88
#2014-07-08|1478.66
#2014-07-09|1485.47
#2014-07-10|1468.93
#2014-07-11|1465.25
#2014-07-14|1489.54
#2014-07-15|1473.61
#2014-07-16|1491.36
#2014-07-17|1483.69
#2014-07-18|1485.75
#2014-07-21|1493.84
#2014-07-22|1488.97
#2014-07-23|1497.54
#2014-07-24|1514.23
#2014-07-25|1505.18
#2014-07-28|1496.69
#2014-07-29|1495.64
#2014-07-30|1484.22
#2014-07-31|1466.28
#2014-08-01|1455.47
#2014-08-04|1458.71
#2014-08-05|1451.94
#2014-08-06|1429.76
#2014-08-07|1426.23
#2014-08-08|1407.71
#2014-08-11|1427.53
#2014-08-12|1426.55
#2014-08-13|1428.64
#2014-08-14|1430.74
#2014-08-15|1427.53
#2014-08-18|1439.68
#2014-08-19|1452.70
#2014-08-20|1460.53
#2014-08-21|1472.84
#2014-08-22|1458.42
#2014-08-25|1463.10
#2014-08-26|1468.26
#2014-08-27|1471.04
#2014-08-28|1448.05
#2014-08-29|1461.01
#2014-09-01|1452.06
#2014-09-02|1460.14
#2014-09-03|1475.21
#2014-09-04|1469.70
#2014-09-05|1463.79
#2014-09-08|1466.10
#2014-09-09|1450.32
#2014-09-10|1440.52
#2014-09-11|1440.13
#2014-09-12|1437.40
#2014-09-15|1440.06
#2014-09-16|1430.10
#2014-09-17|1442.02
#2014-09-18|1442.24
#2014-09-19|1448.07
#2014-09-22|1442.94
#2014-09-23|1430.01
#2014-09-24|1429.52
#2014-09-25|1418.28
#2014-09-26|1413.21
#2014-09-29|1405.87
#2014-09-30|1405.68
#2014-10-01|1380.33
#2014-10-02|1364.94
#2014-10-03|1364.74
#2014-10-06|1386.18
#2014-10-07|1365.20
#2014-10-08|1353.88
#2014-10-09|1355.85
#2014-10-10|1324.58
#2014-10-13|1329.51
#2014-10-14|1335.42
#2014-10-15|1301.36
#2014-10-16|1304.24
#2014-10-17|1345.71
#2014-10-20|1337.07
#2014-10-21|1361.42
#2014-10-22|1371.19
#2014-10-23|1383.64
#2014-10-24|1372.74
#2014-10-27|1373.76
#2014-10-28|1398.69
#2014-10-29|1397.16
#2014-10-30|1387.83
#2014-10-31|1395.80
#2014-11-03|1384.76
#2014-11-04|1379.73
#2014-11-05|1391.20
#2014-11-06|1387.09
#2014-11-07|1364.97
#2014-11-10|1381.53
#2014-11-11|1386.72
#2014-11-12|1373.42
#2014-11-13|1388.89
#2014-11-14|1375.58
#2014-11-17|1371.03
#2014-11-18|1396.61
#2014-11-19|1388.84
#2014-11-20|1392.09
#2014-11-21|1415.93
#2014-11-24|1436.82
#2014-11-25|1445.48
#2014-11-26|1450.74
#2014-11-27|1451.42
#2014-11-28|1436.66
#2014-12-01|1437.54
#2014-12-02|1433.62
#2014-12-03|1424.94
#2014-12-04|1431.38
#2014-12-05|1437.84
#2014-12-08|1432.74
#2014-12-09|1418.60
#2014-12-10|1416.83
#2014-12-11|1411.75
#2014-12-12|1388.87
#2014-12-15|1352.89
#2014-12-16|1380.14
#2014-12-17|1371.18
#2014-12-18|1395.39
#2014-12-19|1391.35
#2014-12-22|1400.04
#2014-12-23|1406.17
#2014-12-24|1407.68
#2014-12-25|1407.68
#2014-12-26|1405.48
#2014-12-29|1405.60
#2014-12-30|1385.96
#2014-12-31|1378.66
#2015-01-01|1378.66
#2015-01-02|1382.50
#2015-01-05|1344.76
#2015-01-06|1342.78
#2015-01-07|1321.00
#2015-01-08|1343.93
#2015-01-09|1340.89
#2015-01-12|1341.71
#2015-01-13|1350.37
#2015-01-14|1335.98
#2015-01-15|1325.49
#2015-01-16|1335.85
#2015-01-19|1377.38
#2015-01-20|1371.42
#2015-01-21|1389.25
#2015-01-22|1399.83
#2015-01-23|1412.15
#2015-01-26|1429.68
#2015-01-27|1423.04
#2015-01-28|1431.44
#2015-01-29|1402.80
#2015-01-30|1398.39
#2015-02-02|1392.98
#2015-02-03|1425.56
#2015-02-04|1422.56
#2015-02-05|1451.73
#2015-02-06|1439.45
#2015-02-09|1416.65
#2015-02-10|1425.88
#2015-02-11|1423.30
#2015-02-12|1446.46
#2015-02-13|1461.09
#2015-02-16|1457.03
#2015-02-17|1456.04
#2015-02-18|1461.65
#2015-02-19|1465.48
#2015-02-20|1466.19
#2015-02-23|1471.65
#2015-02-24|1481.08
#2015-02-25|1484.16
#2015-02-26|1470.92
#2015-02-27|1470.37
#2015-03-02|1471.76
#2015-03-03|1459.34
#2015-03-04|1441.78
#2015-03-05|1452.32
#2015-03-06|1437.84
#2015-03-09|1434.12
#2015-03-10|1407.81
#2015-03-11|1412.81
#2015-03-12|1416.61
#2015-03-13|1405.14
#2015-03-16|1422.44
#2015-03-17|1423.19
#2015-03-18|1435.45
#2015-03-19|1442.59
#2015-03-20|1476.71
#2015-03-23|1489.95
#2015-03-24|1496.61
#2015-03-25|1496.62
#2015-03-26|1467.33
#2015-03-27|1454.95
#2015-03-30|1463.00
#2015-03-31|1435.85
#2015-04-01|1440.32
#2015-04-02|1463.68
#2015-04-03|1477.87
#2015-04-06|1483.99
#2015-04-07|1479.19
#2015-04-08|1472.61
#2015-04-09|1466.98
#2015-04-10|1489.49
#2015-04-13|1491.42
#2015-04-14|1498.05
#2015-04-15|1485.99
#2015-04-16|1491.60
#2015-04-17|1473.71
#2015-04-20|1475.10
#2015-04-21|1496.88
#2015-04-22|1474.72
#2015-04-23|1465.19
#2015-04-24|1479.10
#2015-04-27|1484.92
#2015-04-28|1462.89
#2015-04-29|1447.09
#2015-04-30|1426.01
#2015-05-01|1428.18
#2015-05-04|1427.01
#2015-05-05|1398.63
#2015-05-06|1417.51
#2015-05-07|1423.00
#2015-05-08|1452.68
#2015-05-11|1441.70
#2015-05-12|1430.22
#2015-05-13|1455.45
#2015-05-14|1458.97
#2015-05-15|1471.03
#2015-05-18|1458.98
#2015-05-19|1457.30
#2015-05-20|1467.96
#2015-05-21|1480.78
#2015-05-22|1462.93
#2015-05-25|1442.02
#2015-05-26|1423.90
#2015-05-27|1435.91
#2015-05-28|1432.29
#2015-05-29|1418.94
#2015-06-01|1416.52
#2015-06-02|1449.10
#2015-06-03|1465.65
#2015-06-04|1456.02
#2015-06-05|1414.17
#2015-06-08|1408.93
#2015-06-09|1408.96
#2015-06-10|1434.57
#2015-06-11|1432.78
#2015-06-12|1417.88
#2015-06-15|1395.71
#2015-06-16|1409.52
#2015-06-17|1395.52
#2015-06-18|1425.79
#2015-06-19|1416.54
#2015-06-22|1462.01
#2015-06-23|1448.49
#2015-06-24|1444.59
#2015-06-25|1444.02
#2015-06-26|1445.61
#2015-06-29|1407.01
#2015-06-30|1386.19
#2015-07-01|1397.79
#2015-07-02|1384.94
#2015-07-03|1378.01
#2015-07-06|1353.71
#2015-07-07|1306.98
#2015-07-08|1332.13
#2015-07-09|1365.61
#2015-07-10|1410.86
#2015-07-13|1415.51
#2015-07-14|1422.92
#2015-07-15|1415.27
#2015-07-16|1425.64
#2015-07-17|1430.51
#2015-07-20|1450.37
#2015-07-21|1424.49
#2015-07-22|1405.22
#2015-07-23|1416.81
#2015-07-24|1411.26
#2015-07-27|1406.62
#2015-07-28|1406.82
#2015-07-29|1416.50
#2015-07-30|1426.20
#2015-07-31|1444.70
#2015-08-03|1441.27
#2015-08-04|1443.82
#2015-08-05|1435.56
#2015-08-06|1440.53
#2015-08-07|1430.14
#2015-08-10|1445.88
#2015-08-11|1431.73
#2015-08-12|1410.98
#2015-08-13|1430.06
#2015-08-14|1427.19
#2015-08-17|1422.29
#2015-08-18|1419.43
#2015-08-19|1394.34
#2015-08-20|1373.81
#2015-08-21|1353.88
#2015-08-24|1311.83
#2015-08-25|1345.69
#2015-08-26|1338.66
#2015-08-27|1352.22
#2015-08-28|1352.84
#2015-08-31|1338.90
#2015-09-01|1314.57
#2015-09-02|1318.97
#2015-09-03|1334.89
#2015-09-04|1308.50
#2015-09-07|1315.68
#2015-09-08|1342.50
#2015-09-09|1367.30
#2015-09-10|1360.83
#2015-09-11|1356.97
#2015-09-14|1346.81
#2015-09-15|1347.34
#2015-09-16|1364.70
#2015-09-17|1365.06
#2015-09-18|1349.02
#2015-09-21|1343.06
#2015-09-22|1295.25
#2015-09-23|1302.94
#2015-09-24|1284.94
#2015-09-25|1302.67
#2015-09-28|1277.04
#2015-09-29|1284.30
#2015-09-30|1301.80
#2015-10-01|1303.43
#2015-10-02|1323.21
#2015-10-05|1355.91
#2015-10-06|1379.49
#2015-10-07|1375.40
#2015-10-08|1379.73
#2015-10-09|1392.98
#2015-10-12|1396.15
#2015-10-13|1382.08
#2015-10-14|1384.83
#2015-10-15|1396.25
#2015-10-16|1387.62
#2015-10-19|1393.98
#2015-10-20|1397.79
#2015-10-21|1400.70
#2015-10-22|1403.48
#2015-10-23|1396.04
#2015-10-26|1395.80
#2015-10-27|1376.19
#2015-10-28|1392.90
#2015-10-29|1401.94
#2015-10-30|1421.09
#2015-11-02|1430.83
#2015-11-03|1432.44
#2015-11-04|1434.16
#2015-11-05|1433.27
#2015-11-06|1426.42
#2015-11-09|1409.44
#2015-11-10|1394.45
#2015-11-11|1419.31
#2015-11-12|1407.72
#2015-11-13|1387.50
#2015-11-16|1396.93
#2015-11-17|1413.35
#2015-11-18|1415.72
#2015-11-19|1427.31
#2015-11-20|1429.02
#2015-11-23|1429.50
#2015-11-24|1405.41
#2015-11-25|1416.24
#2015-11-26|1425.93
#2015-11-27|1421.24
#2015-11-30|1425.87
#2015-12-01|1434.71
#2015-12-02|1438.95
#2015-12-03|1444.38
#2015-12-04|1442.57
#2015-12-07|1446.94
#2015-12-08|1420.05
#2015-12-09|1414.15
#2015-12-10|1426.29
#2015-12-11|1395.04
#2015-12-14|1381.56
#2015-12-15|1405.48
#2015-12-16|1420.44
#2015-12-17|1418.79
#2015-12-18|1398.24
#2015-12-21|1403.77
#2015-12-22|1409.68
#2015-12-23|1424.61
#2015-12-24|1434.96
#2015-12-25|1434.96
#2015-12-28|1425.64
#2015-12-29|1438.99
#2015-12-30|1433.12
#2015-12-31|1426.49
#2016-01-01|1426.49
#2016-01-04|1381.84
#2016-01-05|1372.89
#2016-01-06|1376.60
#2016-01-07|1356.90
#2016-01-08|1370.51
#2016-01-11|1374.87
#2016-01-12|1385.46
#2016-01-13|1397.09
#2016-01-14|1361.30
#2016-01-15|1336.59
#2016-01-18|1320.05
#2016-01-19|1346.09
#2016-01-20|1306.09
#2016-01-21|1316.68
#2016-01-22|1353.79
#2016-01-25|1350.29
#2016-01-26|1371.54
#2016-01-27|1374.84
#2016-01-28|1365.13
#2016-01-29|1375.77
#2016-02-01|1346.58
#2016-02-02|1330.96
#2016-02-03|1330.27
#2016-02-04|1335.04
#2016-02-05|1322.27
#2016-02-08|1275.83
#2016-02-09|1278.67
#2016-02-10|1272.86
#2016-02-11|1246.50
#2016-02-12|1252.31
#2016-02-15|1274.96
#2016-02-16|1271.83
#2016-02-17|1312.67
#2016-02-18|1323.00
#2016-02-19|1308.90
#2016-02-22|1336.37
#2016-02-23|1317.96
#2016-02-24|1293.50
#2016-02-25|1315.42
#2016-02-26|1310.30
#2016-02-29|1302.85
#2016-03-01|1323.74
#2016-03-02|1313.04
#2016-03-03|1323.55
#2016-03-04|1338.57
#2016-03-07|1334.55
#2016-03-08|1321.05
#2016-03-09|1322.08
#2016-03-10|1324.00
#2016-03-11|1347.34
#2016-03-14|1368.82
#2016-03-15|1359.74
#2016-03-16|1354.25
#2016-03-17|1390.13
#2016-03-18|1395.31
#2016-03-21|1387.76
#2016-03-22|1380.82
#2016-03-23|1366.17
#2016-03-24|1341.02
#2016-03-25|1341.02
#2016-03-28|1347.21
#2016-03-29|1352.11
#2016-03-30|1400.15
#2016-03-31|1384.12
#2016-04-01|1353.50
#2016-04-04|1360.41
#2016-04-05|1346.75
#2016-04-06|1348.04
#2016-04-07|1330.54
#2016-04-08|1368.32
#2016-04-11|1372.10
#2016-04-12|1364.93
#2016-04-13|1379.17
#2016-04-14|1392.52
#2016-04-15|1392.83
#2016-04-18|1402.40
#2016-04-19|1430.80
#2016-04-20|1424.83
#2016-04-21|1397.38
#2016-04-22|1381.13
#2016-04-25|1359.57
#2016-04-26|1375.93
#2016-04-27|1373.33
#2016-04-28|1380.25
#2016-04-29|1378.50
#2016-05-02|1386.40
#2016-05-03|1373.42
#2016-05-04|1360.20
#2016-05-05|1349.20
#2016-05-06|1350.49
#2016-05-09|1352.96
#2016-05-10|1337.69
#2016-05-11|1344.84
#2016-05-12|1329.84
#2016-05-13|1321.53
#2016-05-16|1329.45
#2016-05-17|1328.30
#2016-05-18|1331.03
#2016-05-19|1309.89
#2016-05-20|1328.32
#2016-05-23|1326.16
#2016-05-24|1341.09
#2016-05-25|1355.59
#2016-05-26|1374.39
#2016-05-27|1372.95
#2016-05-30|1377.01
#2016-05-31|1382.59
#2016-06-01|1377.56
#2016-06-02|1377.25
#2016-06-03|1393.67
#2016-06-06|1408.80
#2016-06-07|1421.48
#2016-06-08|1425.42
#2016-06-09|1406.74
#2016-06-10|1379.78
#2016-06-13|1362.01
#2016-06-14|1327.53
#2016-06-15|1345.44
#2016-06-16|1320.19
#2016-06-17|1345.73
#2016-06-20|1395.74
#2016-06-21|1390.36
#2016-06-22|1397.89
#2016-06-23|1418.22
#2016-06-24|1388.85
#2016-06-27|1257.11
#2016-06-28|1301.26
#2016-06-29|1342.61
#2016-06-30|1365.21
#2016-07-01|1390.24
#2016-07-04|1377.16
#2016-07-05|1341.91
#2016-07-06|1325.02
#2016-07-07|1335.18
#2016-07-08|1357.38
#2016-07-11|1385.21
#2016-07-12|1397.80
#2016-07-13|1418.85
#2016-07-14|1425.64
#2016-07-15|1417.33
#2016-07-18|1415.38
#2016-07-19|1407.76
#2016-07-20|1421.91
#2016-07-21|1418.58
#2016-07-22|1424.64
#2016-07-25|1429.19
#2016-07-26|1434.44
#2016-07-27|1436.41
#2016-07-28|1438.66
#2016-07-29|1446.60
#2016-08-01|1432.44
#2016-08-02|1422.30
#2016-08-03|1411.63
#2016-08-04|1416.63
#2016-08-05|1422.75
#2016-08-08|1435.36
#2016-08-09|1464.92
#2016-08-10|1465.87
#2016-08-11|1474.17
#2016-08-12|1470.66
#2016-08-15|1475.47
#2016-08-16|1464.21
#2016-08-17|1447.56
#2016-08-18|1470.25
#2016-08-19|1460.02
#2016-08-22|1455.14
#2016-08-23|1467.62
#2016-08-24|1464.59
#2016-08-25|1458.77
#2016-08-26|1473.10
#2016-08-29|1454.32
#2016-08-30|1449.70
#2016-08-31|1435.51
#2016-09-01|1446.37
#2016-09-02|1471.04
#2016-09-05|1465.35
#2016-09-06|1477.62
#2016-09-07|1492.53
#2016-09-08|1491.24
#2016-09-09|1462.06
#2016-09-12|1443.86
#2016-09-13|1434.07
#2016-09-14|1434.05
#2016-09-15|1442.73
#2016-09-16|1426.41
#2016-09-19|1447.41
#2016-09-20|1443.05
#2016-09-21|1449.66
#2016-09-22|1495.43
#2016-09-23|1487.76
#2016-09-26|1479.75
#2016-09-27|1475.90
#2016-09-28|1480.57
#2016-09-29|1483.92
#2016-09-30|1492.38
#2016-10-03|1490.69
#2016-10-04|1492.47
#2016-10-05|1491.77
#2016-10-06|1472.98
#2016-10-07|1463.74
#2016-10-10|1477.75
#2016-10-11|1455.54
#2016-10-12|1432.13
#2016-10-13|1416.06
#2016-10-14|1425.75
#2016-10-17|1421.79
#2016-10-18|1435.61
#2016-10-19|1435.28
#2016-10-20|1431.45
#2016-10-21|1419.74
#2016-10-24|1425.64
#2016-10-25|1423.79
#2016-10-26|1435.99
#2016-10-27|1404.41
#2016-10-28|1398.98
#2016-10-31|1392.10
#2016-11-01|1387.05
#2016-11-02|1382.35
#2016-11-03|1378.04
#2016-11-04|1365.04
#2016-11-07|1375.31
#2016-11-08|1379.66
#2016-11-09|1395.14
#2016-11-10|1398.14
#2016-11-11|1371.11
#2016-11-14|1335.53
#2016-11-15|1341.52
#2016-11-16|1329.81
#2016-11-17|1338.48
#2016-11-18|1330.48
#2016-11-21|1337.90
#2016-11-22|1343.38
#2016-11-23|1339.34
#2016-11-24|1355.47
#2016-11-25|1365.36
#2016-11-28|1348.14
#2016-11-29|1350.13
#2016-11-30|1356.16
#2016-12-01|1353.06
#2016-12-02|1349.13
#2016-12-05|1376.21
#2016-12-06|1377.30
#2016-12-07|1411.89
#2016-12-08|1394.03
#2016-12-09|1390.03
#2016-12-12|1407.02
#2016-12-13|1422.28
#2016-12-14|1416.82
#2016-12-15|1395.57
#2016-12-16|1395.89
#2016-12-19|1404.62
#2016-12-20|1401.56
#2016-12-21|1413.85
#2016-12-22|1398.84
#2016-12-23|1420.04
#2016-12-26|1420.04
#2016-12-27|1421.24
#2016-12-28|1411.30
#2016-12-29|1419.67
#2016-12-30|1427.29
#2017-01-02|1444.32
#2017-01-03|1420.41
#2017-01-04|1431.14
#2017-01-05|1446.19
#2017-01-06|1443.05
#2017-01-09|1433.57
#2017-01-10|1435.22
#2017-01-11|1415.51
#2017-01-12|1424.96
#2017-01-13|1437.51
#2017-01-16|1426.42
#2017-01-17|1428.69
#2017-01-18|1434.25
#2017-01-19|1432.82
#2017-01-20|1448.24
#2017-01-23|1444.24
#2017-01-24|1459.75
#2017-01-25|1462.98
#2017-01-26|1451.46
#2017-01-27|1454.33
#2017-01-30|1432.56
#2017-01-31|1424.67
#2017-02-01|1429.66
#2017-02-02|1450.13
#2017-02-03|1439.97
#2017-02-06|1426.20
#2017-02-07|1426.32
#2017-02-08|1429.86
#2017-02-09|1433.54
#2017-02-10|1432.69
#2017-02-13|1441.32
#2017-02-14|1436.70
#2017-02-15|1447.09
#2017-02-16|1459.54
#2017-02-17|1448.75
#2017-02-20|1453.15
#2017-02-21|1449.25
#2017-02-22|1447.70
#2017-02-23|1451.52
#2017-02-24|1439.82
#2017-02-27|1448.67
#2017-02-28|1451.49
#2017-03-01|1460.94
#2017-03-02|1461.45
#2017-03-03|1467.53
#2017-03-06|1466.81
#2017-03-07|1462.27
#2017-03-08|1457.15
#2017-03-09|1461.28
#2017-03-10|1473.41
#2017-03-13|1477.23
#2017-03-14|1473.57
#2017-03-15|1480.13
#2017-03-16|1506.18
#2017-03-17|1512.93
#2017-03-20|1520.91
#2017-03-21|1508.04
#2017-03-22|1499.63
#2017-03-23|1509.28
#2017-03-24|1509.13
#2017-03-27|1517.00
#2017-03-28|1517.07
#2017-03-29|1503.39
#2017-03-30|1504.74
#2017-03-31|1504.59
#2017-04-03|1493.79
#2017-04-04|1500.80
#2017-04-05|1493.34
#2017-04-06|1503.00
#2017-04-07|1501.84
#2017-04-10|1504.99
#2017-04-11|1502.79
#2017-04-12|1514.75
#2017-04-13|1516.06
#2017-04-14|1516.06
#2017-04-17|1521.55
#2017-04-18|1512.14
#2017-04-19|1511.94
#2017-04-20|1535.41
#2017-04-21|1516.64
#2017-04-24|1575.69
#2017-04-25|1599.93
#2017-04-26|1601.01
#2017-04-27|1604.10
#2017-04-28|1605.74
#2017-05-01|1609.87
#2017-05-02|1627.44
#2017-05-03|1620.70
#2017-05-04|1639.62
#2017-05-05|1659.74
#2017-05-08|1645.16
#2017-05-09|1648.87
#2017-05-10|1644.21
#2017-05-11|1640.15
#2017-05-12|1645.42
#2017-05-15|1660.49
#2017-05-16|1679.45
#2017-05-17|1657.79
#2017-05-18|1647.75
#2017-05-19|1677.05
#2017-05-22|1685.68
#2017-05-23|1713.32
#2017-05-24|1712.65
#2017-05-25|1717.09
#2017-05-26|1714.74
#2017-05-29|1710.19
#2017-05-30|1704.95
#2017-05-31|1706.78
#2017-06-01|1725.49
#2017-06-02|1743.46
#2017-06-05|1732.70
#2017-06-06|1730.18
#2017-06-07|1740.88
#2017-06-08|1728.41
#2017-06-09|1737.42
#2017-06-12|1721.25
#2017-06-13|1740.67
#2017-06-14|1747.31
#2017-06-15|1714.09
#2017-06-16|1741.16
#2017-06-19|1759.22
#2017-06-20|1743.16
#2017-06-21|1734.70
#2017-06-22|1729.80
#2017-06-23|1736.39
#2017-06-26|1733.53
#2017-06-27|1724.58
#2017-06-28|1735.33
#2017-06-29|1711.58
#2017-06-30|1706.65
#2017-07-03|1725.63
#2017-07-04|1717.25
#2017-07-05|1722.94
#2017-07-06|1725.32
#2017-07-07|1730.55
#2017-07-10|1740.66
#2017-07-11|1734.63
#2017-07-12|1766.76
#2017-07-13|1765.32
#2017-07-14|1772.52
#2017-07-17|1782.22
#2017-07-18|1776.00
#2017-07-19|1759.26
#2017-07-20|1774.39
#2017-07-21|1755.96
#2017-07-24|1740.83
#2017-07-25|1718.55
#2017-07-26|1731.56
#2017-07-27|1749.21
#2017-07-28|1742.35
#2017-07-31|1738.32
#2017-08-01|1759.21
#2017-08-02|1764.13
#2017-08-03|1770.51
#2017-08-04|1764.21
#2017-08-07|1769.49
#2017-08-08|1763.61
#2017-08-09|1748.83
#2017-08-10|1733.10
#2017-08-11|1725.49
#2017-08-14|1744.84
#2017-08-15|1732.65
#2017-08-16|1744.14
#2017-08-17|1746.11
#2017-08-18|1728.74
#2017-08-21|1733.02
#2017-08-22|1739.95
#2017-08-23|1745.59
#2017-08-24|1739.24
#2017-08-25|1751.43
#2017-08-28|1746.60
#2017-08-29|1739.53
#2017-08-30|1739.46
#2017-08-31|1749.45
#2017-09-01|1757.23
#2017-09-04|1753.14
#2017-09-05|1746.35
#2017-09-06|1753.06
#2017-09-07|1768.67
#2017-09-08|1761.90
#2017-09-11|1778.06
#2017-09-12|1786.29
#2017-09-13|1775.56
#2017-09-14|1761.19
#2017-09-15|1778.37
#2017-09-18|1788.86
#2017-09-19|1791.40
#2017-09-20|1792.28
#2017-09-21|1779.08
#2017-09-22|1779.28
#2017-09-25|1760.25
#2017-09-26|1745.82
#2017-09-27|1740.12
#2017-09-28|1764.41
#2017-09-29|1769.39
#2017-10-02|1763.76
#2017-10-03|1779.50
#2017-10-04|1779.08
#2017-10-05|1778.14
#2017-10-06|1775.06
#2017-10-09|1785.55
#2017-10-10|1792.18
#2017-10-11|1793.40
#2017-10-12|1793.61
#2017-10-13|1796.61
#2017-10-16|1790.45
#2017-10-17|1783.88
#2017-10-18|1788.75
#2017-10-19|1798.23
#2017-10-20|1809.73
#2017-10-23|1817.32
#2017-10-24|1816.77
#2017-10-25|1815.48
#2017-10-26|1743.17
#2017-10-27|1744.05
#2017-10-30|1735.42
#2017-10-31|1730.63
#2017-11-01|1740.32
#2017-11-02|1748.66
#2017-11-03|1744.27
#2017-11-06|1748.68
#2017-11-07|1734.71
#2017-11-08|1734.40
#2017-11-09|1713.70
#2017-11-10|1712.98
#2017-11-13|1704.64
#2017-11-14|1708.45
#2017-11-15|1709.06
#2017-11-16|1720.70
#2017-11-17|1718.46
#2017-11-20|1727.78
#2017-11-21|1724.77
#2017-11-22|1726.96
#2017-11-23|1729.28
#2017-11-24|1744.63
#2017-11-27|1723.77
#2017-11-28|1722.09
#2017-11-29|1722.62
#2017-11-30|1728.99
#2017-12-01|1703.33
#2017-12-04|1705.19
#2017-12-05|1701.18
#2017-12-06|1695.07
#2017-12-07|1684.78
#2017-12-08|1688.30
#2017-12-11|1696.02
#2017-12-12|1687.62
#2017-12-13|1703.92
#2017-12-14|1694.83
#2017-12-15|1694.95
#2017-12-18|1720.75
#2017-12-19|1719.92
#2017-12-20|1717.90
#2017-12-21|1728.01
#2017-12-22|1724.76
#2017-12-25|1724.76
#2017-12-26|1729.28
#2017-12-27|1735.19
#2017-12-28|1732.96
#2017-12-29|1737.86
#2018-01-01|1737.86
#2018-01-02|1748.82
#2018-01-03|1762.09
#2018-01-04|1783.95
#2018-01-05|1788.87
#2018-01-08|1785.83
#2018-01-09|1790.32
#2018-01-10|1786.93
#2018-01-11|1789.21
#2018-01-12|1807.88
#2018-01-15|1822.95
#2018-01-16|1818.13
#2018-01-17|1822.28
#2018-01-18|1826.62
#2018-01-19|1840.95
#2018-01-22|1853.93
#2018-01-23|1861.96
#2018-01-24|1859.38
#2018-01-25|1855.43
#2018-01-26|1852.90
#2018-01-29|1850.78
#2018-01-30|1847.35
#2018-01-31|1848.38
#2018-02-01|1907.54
#2018-02-02|1888.86
#2018-02-05|1871.34
#2018-02-06|1821.14
#2018-02-07|1849.66
#2018-02-08|1801.50
#2018-02-09|1781.24
#2018-02-12|1812.17
#2018-02-13|1818.15
#2018-02-14|1848.99
#2018-02-15|1879.39
#2018-02-16|1908.18
#2018-02-19|1890.61
#2018-02-20|1897.25
#2018-02-21|1901.55
#2018-02-22|1890.83
#2018-02-23|1888.94
#2018-02-26|1902.93
#2018-02-27|1891.38
#2018-02-28|1874.18
#2018-03-01|1847.01
#2018-03-02|1829.01
#2018-03-05|1849.53
#2018-03-06|1867.10
#2018-03-07|1878.65
#2018-03-08|1893.19
#2018-03-09|1895.63
#2018-03-12|1892.62
#2018-03-13|1883.66
#2018-03-14|1875.26
#2018-03-15|1882.27
#2018-03-16|1869.56
#2018-03-19|1863.49
#2018-03-20|1864.74
#2018-03-21|1866.21
#2018-03-22|1843.22
#2018-03-23|1841.39
#2018-03-26|1834.26
#2018-03-27|1849.38
#2018-03-28|1840.74
#2018-03-29|1848.21
#2018-03-30|1848.21
#2018-04-02|1849.87
#2018-04-03|1826.45
#2018-04-04|1810.84
#2018-04-05|1838.26
#2018-04-06|1832.60
#2018-04-09|1836.70
#2018-04-10|1854.16
#2018-04-11|1848.61
#2018-04-12|1859.69
#2018-04-13|1870.90
#2018-04-16|1871.78
#2018-04-17|1894.63
#2018-04-18|1905.47
#2018-04-19|1916.51
#2018-04-20|1904.40
#2018-04-23|1900.79
#2018-04-24|1890.93
#2018-04-25|1886.70
#2018-04-26|1901.92
#2018-04-27|1913.43
#2018-04-30|1913.93
#2018-05-01|1899.28
#2018-05-02|1888.41
#2018-05-03|1867.85
#2018-05-04|1890.22
#2018-05-07|1908.79
#2018-05-08|1915.32
#2018-05-09|1912.36
#2018-05-10|1916.23
#2018-05-11|1943.07
#2018-05-14|1942.00
#2018-05-15|1925.81
#2018-05-16|1919.74
#2018-05-17|1927.79
#2018-05-18|1926.54
#2018-05-21|1936.77
#2018-05-22|1952.22
#2018-05-23|1909.48
#2018-05-24|1905.82
#2018-05-25|1890.27
#2018-05-28|1888.06
#2018-05-29|1854.35
#2018-05-30|1871.91
#2018-05-31|1884.20
#2018-06-01|1903.86
#2018-06-04|1924.29
#2018-06-05|1912.91
#2018-06-06|1936.63
#2018-06-07|1942.44
#2018-06-08|1929.26
#2018-06-11|1937.97
#2018-06-12|1925.03
#2018-06-13|1930.34
#2018-06-14|1922.11
#2018-06-15|1905.55
#2018-06-18|1887.18
#2018-06-19|1859.99
#2018-06-20|1869.31
#2018-06-21|1853.34
#2018-06-22|1858.29
#2018-06-25|1847.67
#2018-06-26|1848.89
#2018-06-27|1843.57
#2018-06-28|1829.76
#2018-06-29|1862.18
#2018-07-02|1829.10
#2018-07-03|1844.32
#2018-07-04|1832.70
#2018-07-05|1850.81
#2018-07-06|1869.06
#2018-07-09|1890.85
#2018-07-10|1906.18
#2018-07-11|1882.41
#2018-07-12|1883.09
#2018-07-13|1865.63
#2018-07-16|1877.74
#2018-07-17|1904.65
#2018-07-18|1911.57
#2018-07-19|1893.66
#2018-07-20|1880.22
#2018-07-23|1875.62
#2018-07-24|1895.12
#2018-07-25|1888.11
#2018-07-26|1882.80
#2018-07-27|1880.38
#2018-07-30|1886.89
#2018-07-31|1872.37
#2018-08-01|1882.80
#2018-08-02|1854.79
#2018-08-03|1860.13
#2018-08-06|1853.41
#2018-08-07|1872.77
#2018-08-08|1877.23
#2018-08-09|1871.25
#2018-08-10|1824.34
#2018-08-13|1814.63
#2018-08-14|1803.83
#2018-08-15|1763.14
#2018-08-16|1797.39
#2018-08-17|1804.16
#2018-08-20|1826.82
#2018-08-21|1851.77
#2018-08-22|1874.38
#2018-08-23|1875.09
#2018-08-24|1883.72
#2018-08-27|1912.04
#2018-08-28|1940.80
#2018-08-29|1935.97
#2018-08-30|1928.16
#2018-08-31|1910.44
#2018-09-03|1906.26
#2018-09-04|1869.65
#2018-09-05|1854.44
#2018-09-06|1842.03
#2018-09-07|1840.60
#2018-09-10|1848.07
#2018-09-11|1847.50
#2018-09-12|1853.21
#2018-09-13|1863.02
#2018-09-14|1879.11
#2018-09-17|1882.44
#2018-09-18|1893.05
#2018-09-19|1891.41
#2018-09-20|1908.08
#2018-09-21|1928.63
#2018-09-24|1925.70
#2018-09-25|1929.14
#2018-09-26|1912.57
#2018-09-27|1927.88
#2018-09-28|1897.11
#2018-10-01|1882.51
#2018-10-02|1862.28
#2018-10-03|1860.60
#2018-10-04|1849.00
#2018-10-05|1824.72
#2018-10-08|1801.69
#2018-10-09|1796.42
#2018-10-10|1766.94
#2018-10-11|1733.63
#2018-10-12|1742.78
#2018-10-15|1743.79
#2018-10-16|1787.46
#2018-10-17|1763.76
#2018-10-18|1744.15
#2018-10-19|1738.76
#2018-10-22|1726.22
#2018-10-23|1676.26
#2018-10-24|1660.11
#2018-10-25|1674.17
#2018-10-26|1701.98
#2018-10-29|1700.16
#2018-10-30|1697.70
#2018-10-31|1722.31
#2018-11-01|1725.78
#2018-11-02|1751.75
#2018-11-05|1749.66
#2018-11-06|1747.99
#2018-11-07|1773.28
#2018-11-08|1767.93
#2018-11-09|1737.03
#2018-11-12|1714.78
#2018-11-13|1721.79
#2018-11-14|1715.32
#2018-11-15|1697.75
#2018-11-16|1719.80
#2018-11-19|1711.12
#2018-11-20|1674.42
#2018-11-21|1684.41
#2018-11-22|1661.22
#2018-11-23|1657.32
#2018-11-26|1664.56
#2018-11-27|1642.79
#2018-11-28|1640.09
#2018-11-29|1660.29
#2018-11-30|1643.76
#2018-12-03|1684.08
#2018-12-04|1653.64
#2018-12-05|1636.64
#2018-12-06|1642.63
#2018-12-07|1627.89
#2018-12-10|1602.06
#2018-12-11|1624.96
#2018-12-12|1676.67
#2018-12-13|1663.79
#2018-12-14|1656.28
#2018-12-17|1647.45
#2018-12-18|1642.48
#2018-12-19|1666.46
#2018-12-20|1630.27
#2018-12-21|1616.97
#2018-12-24|1616.97
#2018-12-25|1616.97
#2018-12-26|1616.12
#2018-12-27|1591.60
#2018-12-28|1621.22
#2018-12-31|1620.80
#2019-01-01|1620.80
#2019-01-02|1619.62
#2019-01-03|1613.45
#2019-01-04|1666.15
#2019-01-07|1679.64
#2019-01-08|1700.27
#2019-01-09|1727.18
#2019-01-10|1727.78
#2019-01-11|1716.91
#2019-01-14|1706.10
#2019-01-15|1709.15
#2019-01-16|1719.87
#2019-01-17|1724.42
#2019-01-18|1743.25
#2019-01-21|1753.58
#2019-01-22|1742.54
#2019-01-23|1744.03
#2019-01-24|1752.03
#2019-01-25|1781.74
#2019-01-28|1765.03
#2019-01-29|1776.06
#2019-01-30|1771.57
#2019-01-31|1755.95
#2019-02-01|1758.86
#2019-02-04|1758.60
#2019-02-05|1779.63
#2019-02-06|1795.48
#2019-02-07|1774.87
#2019-02-08|1766.15
#2019-02-11|1774.05
#2019-02-12|1769.38
#2019-02-13|1779.86
#2019-02-14|1777.98
#2019-02-15|1780.66
#2019-02-18|1794.33
#2019-02-19|1777.22
#2019-02-20|1788.75
#2019-02-21|1778.06
#2019-02-22|1779.37
#2019-02-25|1790.13
#2019-02-26|1804.64
#2019-02-27|1799.67
#2019-02-28|1784.90
#2019-03-01|1822.03
#2019-03-04|1816.00
#2019-03-05|1806.57
#2019-03-06|1800.18
#2019-03-07|1773.54
#2019-03-08|1764.25
#2019-03-11|1785.13
#2019-03-12|1798.75
#2019-03-13|1801.13
#2019-03-14|1829.25
#2019-03-15|1848.49
#2019-03-18|1860.51
#2019-03-19|1874.40
#2019-03-20|1851.14
#2019-03-21|1853.81
#2019-03-22|1796.34
#2019-03-25|1788.87
#2019-03-26|1784.71
#2019-03-27|1780.47
#2019-03-28|1759.19
#2019-03-29|1755.62
#2019-04-01|1793.24
#2019-04-02|1807.14
#2019-04-03|1842.45
#2019-04-04|1844.29
#2019-04-05|1855.67
#2019-04-08|1850.18
#2019-04-09|1840.05
#2019-04-10|1837.39
#2019-04-11|1845.14
#2019-04-12|1858.64
#2019-04-15|1846.20
#2019-04-16|1838.43
#2019-04-17|1831.40
#2019-04-18|1833.96
#2019-04-19|1833.96
#2019-04-22|1835.44
#2019-04-23|1834.58
#2019-04-24|1823.34
#2019-04-25|1799.52
#2019-04-26|1801.97
#2019-04-29|1790.49
#2019-04-30|1766.33
#2019-05-01|1770.80
#2019-05-02|1754.68
#2019-05-03|1757.91
#2019-05-06|1741.00
#2019-05-07|1721.18
#2019-05-08|1713.95
#2019-05-09|1693.66
#2019-05-10|1712.82
#2019-05-13|1677.22
#2019-05-14|1689.33
#2019-05-15|1688.95
#2019-05-16|1720.73
#2019-05-17|1722.02
#2019-05-20|1710.80
#2019-05-21|1735.62
#2019-05-22|1729.96
#2019-05-23|1689.31
#2019-05-24|1705.73
#2019-05-27|1713.71
#2019-05-28|1699.01
#2019-05-29|1666.75
#2019-05-30|1665.50
#2019-05-31|1661.17
#2019-06-03|1673.99
#2019-06-04|1691.36
#2019-06-05|1687.83
#2019-06-06|1687.38
#2019-06-07|1714.90
#2019-06-10|1714.81
#2019-06-11|1751.20
#2019-06-12|1741.73
#2019-06-13|1741.35
#2019-06-14|1718.11
#2019-06-17|1707.56
#2019-06-18|1728.22
#2019-06-19|1735.17
#2019-06-20|1748.08
#2019-06-21|1752.82
#2019-06-24|1748.09
#2019-06-25|1748.60
#2019-06-26|1763.75
#2019-06-27|1760.10
#2019-06-28|1764.67
#2019-07-01|1773.72
#2019-07-02|1769.17
#2019-07-03|1778.31
#2019-07-04|1785.69
#2019-07-05|1769.21
#2019-07-08|1759.75
#2019-07-09|1739.12
#2019-07-10|1745.93
#2019-07-11|1745.78
#2019-07-12|1750.46
#2019-07-15|1762.74
#2019-07-16|1765.10
#2019-07-17|1748.48
#2019-07-18|1712.59
#2019-07-19|1722.60
#2019-07-22|1721.05
#2019-07-23|1734.64
#2019-07-24|1733.93
#2019-07-25|1745.58
#2019-07-26|1732.06
#2019-07-29|1729.48
#2019-07-30|1707.91
#2019-07-31|1708.51
#2019-08-01|1700.53
#2019-08-02|1683.92
#2019-08-05|1676.70
#2019-08-06|1677.49
#2019-08-07|1675.45
#2019-08-08|1702.07
#2019-08-09|1702.68
#2019-08-12|1693.43
#2019-08-13|1695.82
#2019-08-14|1647.06
#2019-08-15|1633.96
#2019-08-16|1658.51
#2019-08-19|1681.74
#2019-08-20|1655.55
#2019-08-21|1673.42
#2019-08-22|1667.46
#2019-08-23|1651.69
#2019-08-26|1645.50
#2019-08-27|1650.90
#2019-08-28|1629.07
#2019-08-29|1653.93
#2019-08-30|1658.35
#2019-09-02|1652.92
#2019-09-03|1637.89
#2019-09-04|1671.26
#2019-09-05|1699.42
#2019-09-06|1713.08
#2019-09-09|1726.32
#2019-09-10|1731.37
#2019-09-11|1724.67
#2019-09-12|1750.37
#2019-09-13|1764.15
#2019-09-16|1749.77
#2019-09-17|1745.80
#2019-09-18|1735.83
#2019-09-19|1746.65
#2019-09-20|1740.26
#2019-09-23|1718.13
#2019-09-24|1710.97
#2019-09-25|1694.69
#2019-09-26|1695.27
#2019-09-27|1715.83
#2019-09-30|1720.33
#2019-10-01|1700.99
#2019-10-02|1668.14
#2019-10-03|1657.50
#2019-10-04|1667.38
#2019-10-07|1685.75
#2019-10-08|1670.97
#2019-10-09|1681.50
#2019-10-10|1702.41
#2019-10-11|1738.54
#2019-10-14|1724.03
#2019-10-15|1741.07
#2019-10-16|1745.99
#2019-10-17|1765.33
#2019-10-18|1770.09
#2019-10-21|1785.80
#2019-10-22|1786.57
#2019-10-23|1793.51
#2019-10-24|1749.79
#2019-10-25|1751.66
#2019-10-28|1756.58
#2019-10-29|1753.12
#2019-10-30|1760.88
#2019-10-31|1750.83
#2019-11-01|1763.77
#2019-11-04|1783.08
#2019-11-05|1772.64
#2019-11-06|1768.59
#2019-11-07|1768.97
#2019-11-08|1760.34
#2019-11-11|1760.03
#2019-11-12|1762.96
#2019-11-13|1747.59
#2019-11-14|1728.66
#2019-11-15|1750.37
#2019-11-18|1746.15
#2019-11-19|1738.75
#2019-11-20|1734.81
#2019-11-21|1725.66
#2019-11-22|1723.23
#2019-11-25|1729.24
#2019-11-26|1728.91
#2019-11-27|1727.62
#2019-11-28|1725.98
#2019-11-29|1721.38
#2019-12-02|1708.30
#2019-12-03|1702.22
#2019-12-04|1722.31
#2019-12-05|1719.23
#2019-12-06|1717.32
#2019-12-09|1725.57
#2019-12-10|1724.37
#2019-12-11|1725.86
#2019-12-12|1741.48
#2019-12-13|1759.11
#2019-12-16|1775.26
#2019-12-17|1790.78
#2019-12-18|1789.62
#2019-12-19|1798.38
#2019-12-20|1809.93
#2019-12-23|1814.33
#2019-12-24|1814.98
#2019-12-25|1814.98
#2019-12-26|1816.13
#2019-12-27|1829.33
#2019-12-30|1821.67
#2019-12-31|1823.69
#2020-01-01|1823.69
#2020-01-02|1849.77
#2020-01-03|1835.86
#2020-01-06|1838.93
#2020-01-07|1830.90
#2020-01-08|1818.95
#2020-01-09|1818.39
#2020-01-10|1829.29
#2020-01-13|1841.82
#2020-01-14|1845.54
#2020-01-15|1850.83
#2020-01-16|1866.47
#2020-01-17|1872.69
#2020-01-20|1881.60
#2020-01-21|1870.66
#2020-01-22|1861.99
#2020-01-23|1846.26
#2020-01-24|1850.32
#2020-01-27|1807.14
#2020-01-28|1840.12
#2020-01-29|1832.22
#2020-01-30|1839.16
#2020-01-31|1833.06
#2020-02-03|1832.61
#2020-02-04|1856.31
#2020-02-05|1882.51
#2020-02-06|1902.26
#2020-02-07|1915.40
#2020-02-10|1906.14
#2020-02-11|1932.08
#2020-02-12|1916.73
#2020-02-13|1903.46
#2020-02-14|1901.81
#2020-02-17|1888.36
#2020-02-18|1858.59
#2020-02-19|1870.36
#2020-02-20|1864.60
#2020-02-21|1866.85
#2020-02-24|1803.93
#2020-02-25|1771.76
#2020-02-26|1789.79
#2020-02-27|1760.62
#2020-02-28|1707.39
#2020-03-02|1734.98
#2020-03-03|1759.41
#2020-03-04|1760.39
#2020-03-05|1735.30
#2020-03-06|1691.65
#2020-03-09|1583.96
#2020-03-10|1548.28
#2020-03-11|1524.49
#2020-03-12|1344.93
#2020-03-13|1322.27
#2020-03-16|1260.76
#2020-03-17|1265.19
#2020-03-18|1218.79
#2020-03-19|1245.58
#2020-03-20|1256.42
#2020-03-23|1210.77
#2020-03-24|1299.42
#2020-03-25|1360.25
#2020-03-26|1422.92
#2020-03-27|1377.79
#2020-03-30|1380.63
#2020-03-31|1438.93
#2020-04-01|1388.15
#2020-04-02|1393.15
#2020-04-03|1370.38
#2020-04-06|1405.04
#2020-04-07|1465.72
#2020-04-08|1456.24
#2020-04-09|1482.20
#2020-04-10|1482.20
#2020-04-13|1476.86
#2020-04-14|1513.00
#2020-04-15|1440.65
#2020-04-16|1431.19
#2020-04-17|1474.42
#2020-04-20|1470.76
#2020-04-21|1420.07
#2020-04-22|1462.51
#2020-04-23|1481.49
#2020-04-24|1467.18
#2020-04-27|1489.49
#2020-04-28|1534.53
#2020-04-29|1598.01
#2020-04-30|1597.10
#2020-05-01|1603.61
#2020-05-04|1534.01
#2020-05-05|1537.39
#2020-05-06|1528.30
#2020-05-07|1549.09
#2020-05-08|1574.22
#2020-05-11|1562.40
#2020-05-12|1580.13
#2020-05-13|1535.36
#2020-05-14|1492.84
#2020-05-15|1494.98
#2020-05-18|1575.73
#2020-05-19|1597.49
#2020-05-20|1626.37
#2020-05-21|1618.51
#2020-05-22|1609.97
#2020-05-25|1626.10
#2020-05-26|1678.72
#2020-05-27|1707.68
#2020-05-28|1740.80
#2020-05-29|1730.31
#2020-06-01|1753.19
#2020-06-02|1778.32
#2020-06-03|1808.67
#2020-06-04|1830.75
#2020-06-05|1853.31
#2020-06-08|1849.28
#2020-06-09|1839.66
#2020-06-10|1821.24
#2020-06-11|1748.66
#2020-06-12|1737.44
#2020-06-15|1734.89
#2020-06-16|1779.78
#2020-06-17|1771.26
#2020-06-18|1768.62
#2020-06-19|1762.37
#2020-06-22|1754.12
#2020-06-23|1791.27
#2020-06-24|1752.57
#2020-06-25|1747.47
#2020-06-26|1743.33
#2020-06-29|1760.41
#2020-06-30|1747.98
#2020-07-01|1758.64
#2020-07-02|1777.41
#2020-07-03|1771.84
#2020-07-06|1819.30
#2020-07-07|1791.45
#2020-07-08|1777.56
#2020-07-09|1751.99
#2020-07-10|1766.99
#2020-07-13|1815.21
#2020-07-14|1831.41
#2020-07-15|1839.85
#2020-07-16|1841.72
#2020-07-17|1845.12
#2020-07-20|1868.88
#2020-07-21|1884.12
#2020-07-22|1908.23
#2020-07-23|1934.27
#2020-07-24|1924.01
#2020-07-27|1940.05
#2020-07-28|1923.30
#2020-07-29|1924.60
#2020-07-30|1889.78
#2020-07-31|1913.78
#2020-08-03|1947.09
#2020-08-04|1953.70
#2020-08-05|1974.47
#2020-08-06|1961.03
#2020-08-07|1958.51
#2020-08-10|1962.29
#2020-08-11|1984.87
#2020-08-12|2011.58
#2020-08-13|2012.02
#2020-08-14|1992.61
#2020-08-17|2019.29
#2020-08-18|2022.46
#2020-08-19|2026.56
#2020-08-20|2000.96
#2020-08-21|1991.78
#2020-08-24|2025.29
#2020-08-25|2034.62
#2020-08-26|2056.73
#2020-08-27|2047.02
#2020-08-28|2062.01
#2020-08-31|2059.10
#2020-09-01|2055.64
#2020-09-02|2048.08
#2020-09-03|2014.29
#2020-09-04|2003.52
#2020-09-07|2028.24
#2020-09-08|2002.09
#2020-09-09|2041.20
#2020-09-10|2043.71
#2020-09-11|2032.17
#2020-09-14|2034.98
#2020-09-15|2043.79
#2020-09-16|2068.00
#2020-09-17|2063.69
#2020-09-18|2075.06
#2020-09-21|1983.49
#2020-09-22|2000.34
#2020-09-23|1995.53
#2020-09-24|1966.06
#2020-09-25|1949.26
#2020-09-28|1996.99
#2020-09-29|2007.67
#2020-09-30|2002.60
#2020-10-01|2017.98
#2020-10-02|2013.77
#2020-10-05|2056.77
#2020-10-06|2050.89
#2020-10-07|2042.80
#2020-10-08|2045.95
#2020-10-09|2078.25
#2020-10-12|2099.78
#2020-10-13|2074.89
#2020-10-14|2090.76
#2020-10-15|2049.61
#2020-10-16|2071.13
#2020-10-19|2087.41
#2020-10-20|2089.51
#2020-10-21|2075.18
#2020-10-22|2054.69
#2020-10-23|2067.83
#2020-10-26|2025.42
#2020-10-27|2000.74
#2020-10-28|1929.92
#2020-10-29|1870.76
#2020-10-30|1887.51
#2020-11-02|1902.70
#2020-11-03|1969.59
#2020-11-04|1986.19
#2020-11-05|2025.97
#2020-11-06|2028.72
#2020-11-09|2098.06
#2020-11-10|2124.17
#2020-11-11|2099.82
#2020-11-12|2084.42
#2020-11-13|2080.88
#2020-11-16|2103.35
#2020-11-17|2113.82
#2020-11-18|2129.01
#2020-11-19|2104.93
#2020-11-20|2118.77
#2020-11-23|2118.47
#2020-11-24|2150.79
#2020-11-25|2162.05
#2020-11-26|2156.46
#2020-11-27|2192.17
#2020-11-30|2169.17
#2020-12-01|2190.52
#2020-12-02|2191.89
#2020-12-03|2199.69
#2020-12-04|2191.26
#2020-12-07|2201.02
#2020-12-08|2213.80
#2020-12-09|2202.05
#2020-12-10|2206.80
#2020-12-11|2187.89
#2020-12-14|2191.82
#2020-12-15|2216.81
#2020-12-16|2220.73
#2020-12-17|2220.96
#2020-12-18|2220.44
#2020-12-21|2168.41
#2020-12-22|2174.70
#2020-12-23|2191.32
#2020-12-24|2191.61
#2020-12-25|2191.61
#2020-12-28|2223.90
#2020-12-29|2247.56
#2020-12-30|2239.32
#2020-12-31|2228.01
#2021-01-01|2228.01
#2021-01-04|2245.30
#2021-01-05|2241.49
#2021-01-06|2242.27
#2021-01-07|2305.83
#2021-01-08|2300.47
#2021-01-11|2259.63
#2021-01-12|2287.94
#2021-01-13|2274.86
#2021-01-14|2285.46
#2021-01-15|2259.16
#2021-01-18|2267.73
#2021-01-19|2275.34
#2021-01-20|2300.75
#2021-01-21|2326.09
#2021-01-22|2311.92
#2021-01-25|2304.90
#2021-01-26|2324.72
#2021-01-27|2317.15
#2021-01-28|2282.38
#2021-01-29|2267.12
#2021-02-01|2272.23
#2021-02-02|2264.21
#2021-02-03|2286.80
#2021-02-04|2290.11
#2021-02-05|2267.35
#2021-02-08|2289.78
#2021-02-09|2281.34
#2021-02-10|2289.67
#2021-02-11|2304.68
#2021-02-12|2324.65
#2021-02-15|2341.89
#2021-02-16|2354.00
#2021-02-17|2313.88
#2021-02-18|2309.30
#2021-02-19|2324.73
#2021-02-22|2316.21
#2021-02-23|2309.21
#2021-02-24|2313.97
#2021-02-25|2353.43
#2021-02-26|2292.02
#2021-03-01|2306.25
#2021-03-02|2323.44
#2021-03-03|2321.38
#2021-03-04|2275.38
#2021-03-05|2238.51
#2021-03-08|2276.60
#2021-03-09|2296.71
#2021-03-10|2305.80
#2021-03-11|2344.70
#2021-03-12|2333.31
#2021-03-15|2332.81
#2021-03-16|2330.67
#2021-03-17|2309.77
#2021-03-18|2306.52
#2021-03-19|2301.95
#2021-03-22|2314.32
#2021-03-23|2296.44
#2021-03-24|2299.83
#2021-03-25|2295.44
#2021-03-26|2319.88
#2021-03-29|2315.43
#2021-03-30|2312.70
#2021-03-31|2293.80
#2021-04-01|2314.02
#2021-04-02|2314.02
#2021-04-05|2320.97
#2021-04-06|2336.04
#2021-04-07|2355.98
#2021-04-08|2359.66
#2021-04-09|2370.71
#2021-04-12|2361.44
#2021-04-13|2377.91
#2021-04-14|2384.61
#2021-04-15|2401.10
#2021-04-16|2440.20
#2021-04-19|2454.02
#2021-04-20|2424.41
#2021-04-21|2424.49
#2021-04-22|2449.98
#2021-04-23|2471.36
#2021-04-26|2494.11
#2021-04-27|2485.48
#2021-04-28|2463.56
#2021-04-29|2479.16
#2021-04-30|2448.98
#2021-05-03|2473.84
#2021-05-04|2432.01
#2021-05-05|2471.73
#2021-05-06|2474.69
#2021-05-07|2523.43
#2021-05-10|2517.22
#2021-05-11|2469.27
#2021-05-12|2446.78
#2021-05-13|2446.34
#2021-05-14|2487.22
#2021-05-17|2491.06
#2021-05-18|2532.33
#2021-05-19|2496.20
#2021-05-20|2512.23
#2021-05-21|2525.74
#2021-05-24|2528.73
#2021-05-25|2534.25
#2021-05-26|2519.43
#2021-05-27|2524.45
#2021-05-28|2542.70
#2021-05-31|2524.68
#2021-06-01|2556.54
#2021-06-02|2576.77
#2021-06-03|2573.97
#2021-06-04|2583.40
#2021-06-07|2587.02
#2021-06-08|2590.82
#2021-06-09|2589.77
#2021-06-10|2575.82
#2021-06-11|2583.65
#2021-06-14|2601.00
#2021-06-15|2591.18
#2021-06-16|2591.63
#2021-06-17|2535.98
#2021-06-18|2497.03
#2021-06-21|2520.26
#2021-06-22|2531.44
#2021-06-23|2522.89
#2021-06-24|2543.11
#2021-06-25|2547.66
#2021-06-28|2548.46
#2021-06-29|2555.41
#2021-06-30|2527.34
#2021-07-01|2543.77
#2021-07-02|2550.45
#2021-07-05|2574.15
#2021-07-06|2553.65
#2021-07-07|2567.51
#2021-07-08|2549.16
#2021-07-09|2579.06
#2021-07-12|2601.05
#2021-07-13|2608.87
#2021-07-14|2618.39
#2021-07-15|2601.84
#2021-07-16|2598.80
#2021-07-19|2544.06
#2021-07-20|2570.86
#2021-07-21|2610.58
#2021-07-22|2630.88
#2021-07-23|2659.89
#2021-07-26|2680.21
#2021-07-27|2658.25
#2021-07-28|2647.37
#2021-07-29|2687.24
#2021-07-30|2669.37
#2021-08-02|2682.27
#2021-08-03|2688.73
#2021-08-04|2699.18
#2021-08-05|2694.43
#2021-08-06|2679.94
#2021-08-09|2670.22
#2021-08-10|2668.24
#2021-08-11|2676.67
#2021-08-12|2673.31
#2021-08-13|2689.90
#2021-08-16|2668.44
#2021-08-17|2648.49
#2021-08-18|2653.22
#2021-08-19|2600.87
#2021-08-20|2613.16
#2021-08-23|2650.58
#2021-08-24|2659.99
#2021-08-25|2669.30
#2021-08-26|2668.56
#2021-08-27|2686.22
#2021-08-30|2692.26
#2021-08-31|2673.15
#2021-09-01|2692.97
#2021-09-02|2726.65
#2021-09-03|2728.93
#2021-09-06|2739.69
#2021-09-07|2735.16
#2021-09-08|2689.99
#2021-09-09|2681.11
#2021-09-10|2671.72
#2021-09-13|2659.49
#2021-09-14|2645.53
#2021-09-15|2624.86
#2021-09-16|2611.70
#2021-09-17|2563.84
#2021-09-20|2512.85
#2021-09-21|2531.93
#2021-09-22|2578.37
#2021-09-23|2600.79
#2021-09-24|2550.72
#2021-09-27|2531.36
#2021-09-28|2454.78
#2021-09-29|2450.86
#2021-09-30|2452.91
#2021-10-01|2454.72
#2021-10-04|2460.35
#2021-10-05|2471.97
#2021-10-06|2434.36
#2021-10-07|2474.30
#2021-10-08|2484.68
#2021-10-11|2476.83
#2021-10-12|2470.01
#2021-10-13|2492.95
#2021-10-14|2520.35
#2021-10-15|2534.96
#2021-10-18|2517.84
#2021-10-19|2541.64
#2021-10-20|2553.87
#2021-10-21|2530.27
#2021-10-22|2556.31
#2021-10-25|2534.96
#2021-10-26|2551.31
#2021-10-27|2542.51
#2021-10-28|2540.80
#2021-10-29|2491.89
#2021-11-01|2498.70
#2021-11-02|2499.36
#2021-11-03|2535.34
#2021-11-04|2535.74
#2021-11-05|2541.93
#2021-11-08|2549.62
#2021-11-09|2530.31
#2021-11-10|2510.37
#2021-11-11|2519.47
#2021-11-12|2516.69
#2021-11-15|2506.06
#2021-11-16|2502.18
#2021-11-17|2506.97
#2021-11-18|2491.09
#2021-11-19|2485.68
#2021-11-22|2473.18
#2021-11-23|2440.34
#2021-11-24|2420.58
#2021-11-25|2448.67
#2021-11-26|2391.44
#2021-11-29|2411.19
#2021-11-30|2378.21
#2021-12-01|2454.78
#2021-12-02|2425.93
#2021-12-03|2396.64
#2021-12-06|2394.75
#2021-12-07|2479.29
#2021-12-08|2492.47
#2021-12-09|2473.82
#2021-12-10|2465.04
#2021-12-13|2450.65
#2021-12-14|2420.76
#2021-12-15|2434.06
#2021-12-16|2476.78
#2021-12-17|2455.90
#2021-12-20|2422.57
#2021-12-21|2446.74
#2021-12-22|2484.21
#2021-12-23|2508.19
#2021-12-24|2512.71
#2021-12-27|2532.95
#2021-12-28|2534.51
#2021-12-29|2535.48
#2021-12-30|2526.15
#2021-12-31|2535.22
#2022-01-03|2526.84
#2022-01-04|2553.71
#2022-01-05|2580.18
#2022-01-06|2570.87
#2022-01-07|2538.79
#2022-01-10|2493.07
#2022-01-11|2513.27
#2022-01-12|2539.28
#2022-01-13|2539.82
#2022-01-14|2503.92
#2022-01-17|2509.50
#2022-01-18|2485.25
#2022-01-19|2484.11
#2022-01-20|2502.18
#2022-01-21|2426.36
#2022-01-24|2309.80
#2022-01-25|2328.17
#2022-01-26|2367.61
#2022-01-27|2328.85
#2022-01-28|2323.13
#2022-01-31|2372.37
#2022-02-01|2407.94
#2022-02-02|2418.23
#2022-02-03|2405.13
#2022-02-04|2375.94
#2022-02-07|2414.74
#2022-02-08|2399.35
#2022-02-09|2424.01
#2022-02-10|2418.70
#2022-02-11|2389.83
#2022-02-14|2313.00
#2022-02-15|2353.48
#2022-02-16|2367.49
#2022-02-17|2334.14
#2022-02-18|2307.02
#2022-02-21|2276.34
#2022-02-22|2248.84
#2022-02-23|2234.88
#2022-02-24|2111.75
#2022-02-25|2215.43
#2022-02-28|2188.23
#2022-03-01|2070.22
#2022-03-02|2088.98
#2022-03-03|2022.13
#2022-03-04|1922.22
#2022-03-07|1892.90
#2022-03-08|1916.62
#2022-03-09|2019.72
#2022-03-10|2020.43
#2022-03-11|2047.15
#2022-03-14|2127.28
#2022-03-15|2085.47
#2022-03-16|2165.94
#2022-03-17|2184.25
#2022-03-18|2170.34
#2022-03-21|2177.82
#2022-03-22|2182.60
#2022-03-23|2148.69
#2022-03-24|2131.10
#2022-03-25|2114.70
#2022-03-28|2128.70
#2022-03-29|2213.27
#2022-03-30|2210.73
#2022-03-31|2181.95
#2022-04-01|2187.96
#2022-04-04|2184.36
#2022-04-05|2178.92
#2022-04-06|2146.82
#2022-04-07|2140.09
#2022-04-08|2174.25
#2022-04-11|2149.58
#2022-04-12|2143.79
#2022-04-13|2136.86
#2022-04-14|2135.10
#2022-04-15|2135.10
#2022-04-18|2136.92
#2022-04-19|2143.71
#2022-04-20|2181.13
#2022-04-21|2202.87
#2022-04-22|2154.31
#2022-04-25|2089.09
#2022-04-26|2083.13
#2022-04-27|2087.85
#2022-04-28|2060.92
#2022-04-29|2078.52
#2022-05-02|2047.55
#2022-05-03|2075.89
#2022-05-04|2057.23
#2022-05-05|2027.45
#2022-05-06|2013.97
#2022-05-09|1933.43
#2022-05-10|1946.67
#2022-05-11|1985.92
#2022-05-12|1958.46
#2022-05-13|1994.75
#2022-05-16|2001.85
#2022-05-17|2053.55
#2022-05-18|2028.24
#2022-05-19|2018.76
#2022-05-20|2027.62
#2022-05-23|2075.49
#2022-05-24|2075.87
#2022-05-25|2087.73
#2022-05-26|2094.14
#2022-05-27|2138.19
#2022-05-30|2155.42
#2022-05-31|2099.37
#2022-06-01|2074.42
#2022-06-02|2095.99
#2022-06-03|2101.98
#2022-06-06|2123.19
#2022-06-07|2115.76
#2022-06-08|2119.73
#2022-06-09|2081.11
#2022-06-10|2010.02
#2022-06-13|1939.16
#2022-06-14|1938.27
#2022-06-15|1961.24
#2022-06-16|1918.97
#2022-06-17|1922.42
#2022-06-20|1975.58
#2022-06-21|1992.14
#2022-06-22|1971.53
#2022-06-23|1903.80
#2022-06-24|1907.54
#2022-06-27|1978.56
#2022-06-28|1973.44
#2022-06-29|1938.67
#2022-06-30|1895.92
#2022-07-01|1900.37
#2022-07-04|1910.37
#2022-07-05|1838.93
#2022-07-06|1844.81
#2022-07-07|1885.15
#2022-07-08|1900.59
#2022-07-11|1856.76
#2022-07-12|1865.60
#2022-07-13|1849.79
#2022-07-14|1804.02
#2022-07-15|1846.02
#2022-07-18|1890.20
#2022-07-19|1921.61
#2022-07-20|1922.54
#2022-07-21|1947.73
#2022-07-22|1933.24
#2022-07-25|1936.38
#2022-07-26|1912.47
#2022-07-27|1908.01
#2022-07-28|1955.83
#2022-07-29|1990.18
#2022-08-01|2005.57
#2022-08-02|1963.03
#2022-08-03|1963.63
#2022-08-04|1993.74
#2022-08-05|1973.59
#2022-08-08|1996.49
#2022-08-09|1984.38
#2022-08-10|2039.66
#2022-08-11|2044.99
#2022-08-12|2022.94
#2022-08-15|2005.49
#2022-08-16|2024.90
#2022-08-17|1987.42
#2022-08-18|1994.60
#2022-08-19|1964.27
#2022-08-22|1924.25
#2022-08-23|1934.07
#2022-08-24|1936.61
#2022-08-25|1944.13
#2022-08-26|1927.46
#2022-08-29|1899.80
#2022-08-30|1901.19
#2022-08-31|1918.14
#2022-09-01|1849.93
#2022-09-02|1902.17
#2022-09-05|1852.51
#2022-09-06|1850.68
#2022-09-07|1864.34
#2022-09-08|1871.55
#2022-09-09|1918.63
#2022-09-12|1963.88
#2022-09-13|1914.50
#2022-09-14|1887.43
#2022-09-15|1889.07
#2022-09-16|1871.07
#2022-09-19|1850.85
#2022-09-20|1824.11
#2022-09-21|1823.41
#2022-09-22|1786.61
#2022-09-23|1731.65
#2022-09-26|1712.07
#2022-09-27|1713.66
#2022-09-28|1719.52
#2022-09-29|1705.76
#2022-09-30|1742.43
#2022-10-03|1770.32
#2022-10-04|1849.63
#2022-10-05|1807.86
#2022-10-06|1793.52
#2022-10-07|1749.34
#2022-10-10|1730.43
#2022-10-11|1733.41
#2022-10-12|1728.75
#2022-10-13|1744.22
#2022-10-14|1774.45
#2022-10-17|1821.25
#2022-10-18|1842.38
#2022-10-19|1821.82
#2022-10-20|1811.36
#2022-10-21|1801.58
#2022-10-24|1837.36
#2022-10-25|1872.24
#2022-10-26|1906.89
#2022-10-27|1886.53
#2022-10-28|1859.10
#2022-10-31|1849.02
#2022-11-01|1858.28
#2022-11-02|1847.77
#2022-11-03|1817.42
#2022-11-04|1891.36
#2022-11-07|1928.26
#2022-11-08|1958.66
#2022-11-09|1950.21
#2022-11-10|2004.86
#2022-11-11|2036.77
#2022-11-14|2040.51
#2022-11-15|2048.17
#2022-11-16|2045.88
#2022-11-17|2008.53
#2022-11-18|2036.76
#2022-11-21|2003.72
#2022-11-22|2024.27
#2022-11-23|2055.55
#2022-11-24|2069.39
#2022-11-25|2070.80
#2022-11-28|2040.77
#2022-11-29|2048.82
#2022-11-30|2048.71
#2022-12-01|2113.02
#2022-12-02|2117.75
#2022-12-05|2127.39
#2022-12-06|2118.87
#2022-12-07|2088.30
#2022-12-08|2091.26
#2022-12-09|2118.04
#2022-12-12|2091.43
#2022-12-13|2130.74
#2022-12-14|2134.42
#2022-12-15|2087.19
#2022-12-16|2052.55
#2022-12-19|2061.34
#2022-12-20|2083.92
#2022-12-21|2094.81
#2022-12-22|2083.85
#2022-12-23|2091.04
#2022-12-26|2091.04
#2022-12-27|2099.90
#2022-12-28|2082.71
#2022-12-29|2104.43
#2022-12-30|2080.86
#2023-01-02|2120.65
#2023-01-03|2093.35
#2023-01-04|2116.97
#2023-01-05|2106.89
#2023-01-06|2124.74
#2023-01-09|2196.80
#2023-01-10|2170.19
#2023-01-11|2176.82
#2023-01-12|2203.45
#2023-01-13|2199.30
#2023-01-16|2201.72
#2023-01-17|2176.73
#2023-01-18|2194.39
#2023-01-19|2157.90
#2023-01-20|2175.96
#2023-01-23|2198.69
#2023-01-24|2196.97
#2023-01-25|2185.45
#2023-01-26|2193.63
#2023-01-27|2194.81
#2023-01-30|2190.47
#2023-01-31|2169.27
#2023-02-01|2196.52
#2023-02-02|2238.71
#2023-02-03|2221.37
#2023-02-06|2176.15
#2023-02-07|2169.06
#2023-02-08|2190.77
#2023-02-09|2198.13
#2023-02-10|2150.18
#2023-02-13|2184.05
#2023-02-14|2182.94
#2023-02-15|2170.44
#2023-02-16|2176.20
#2023-02-17|2164.03
#2023-02-20|2179.51
#2023-02-21|2175.05
#2023-02-22|2161.31
#2023-02-23|2156.99
#2023-02-24|2133.68
#2023-02-27|2176.72
#2023-02-28|2174.43
#2023-03-01|2182.69
#2023-03-02|2165.10
#2023-03-03|2190.72
#2023-03-06|2198.49
#2023-03-07|2160.61
#2023-03-08|2153.18
#2023-03-09|2140.67
#2023-03-10|2126.44
#2023-03-13|2085.16
#2023-03-14|2107.32
#2023-03-15|1997.01
#2023-03-16|2025.98
#2023-03-17|2002.24
#2023-03-20|2038.49
#2023-03-21|2091.20
#2023-03-22|2084.63
#2023-03-23|2089.32
#2023-03-24|2034.80
#2023-03-27|2053.06
#2023-03-28|2058.49
#2023-03-29|2077.63
#2023-03-30|2129.11
#2023-03-31|2132.10
#2023-04-03|2130.43
#2023-04-04|2153.44
#2023-04-05|2126.81
#2023-04-06|2138.85
#2023-04-07|2138.85
#2023-04-10|2120.92
#2023-04-11|2164.07
#2023-04-12|2163.63
#2023-04-13|2183.76
#2023-04-14|2196.81
#2023-04-17|2178.37
#2023-04-18|2184.70
#2023-04-19|2175.59
#2023-04-20|2162.73
#2023-04-21|2148.49
#2023-04-24|2165.67
#2023-04-25|2146.08
#2023-04-26|2171.93
#2023-04-27|2161.25
#2023-04-28|2165.88
#2023-05-01|2153.95
#2023-05-02|2130.50
#2023-05-03|2154.49
#2023-05-04|2132.12
#2023-05-05|2159.27
#2023-05-08|2167.06
#2023-05-09|2125.45
#2023-05-10|2127.16
#2023-05-11|2113.50
#2023-05-12|2095.71
#2023-05-15|2101.98
#2023-05-16|2078.62
#2023-05-17|2064.93
#2023-05-18|2053.32
#2023-05-19|2064.96
#2023-05-22|2061.67
#2023-05-23|2057.40
#2023-05-24|2020.88
#2023-05-25|1991.41
#2023-05-26|2007.34
#2023-05-29|2004.41
#2023-05-30|2001.50
#2023-05-31|1963.66
#2023-06-01|1991.76
#2023-06-02|2036.86
#2023-06-05|2032.19
#2023-06-06|2034.84
#2023-06-07|2044.04
#2023-06-08|2051.23
#2023-06-09|2055.62
#2023-06-12|2056.59
#2023-06-13|2087.59
#2023-06-14|2098.86
#2023-06-15|2103.45
#2023-06-16|2105.89
#2023-06-19|2081.98
#2023-06-20|2044.69
#2023-06-21|2023.71
#2023-06-22|1988.83
#2023-06-23|1975.58
#2023-06-26|1980.58
#2023-06-27|1991.90
#2023-06-28|1997.98
#2023-06-29|1992.00
#2023-06-30|2005.42
#2023-07-03|2021.73
#2023-07-04|2020.87
#2023-07-05|2003.93
#2023-07-06|1966.07
#2023-07-07|1986.74
#2023-07-10|1987.63
#2023-07-11|2003.77
#2023-07-12|2052.25
#2023-07-13|2079.64
#2023-07-14|2058.30
#2023-07-17|2047.46
#2023-07-18|2060.79
#2023-07-19|2056.25
#2023-07-20|2041.96
#2023-07-21|2035.45
#2023-07-24|2037.28
#2023-07-25|2058.10
#2023-07-26|2041.92
#2023-07-27|2007.33
#2023-07-28|2016.55
#2023-07-31|2016.67
#2023-08-01|2002.67
#2023-08-02|1961.06
#2023-08-03|1944.75
#2023-08-04|1973.26
#2023-08-07|1973.67
#2023-08-08|1946.62
#2023-08-09|1978.65
#2023-08-10|2000.93
#2023-08-11|1972.69
#2023-08-14|1946.60
#2023-08-15|1941.21
#2023-08-16|1928.01
#2023-08-17|1922.77
#2023-08-18|1912.50
#2023-08-21|1911.78
#2023-08-22|1920.17
#2023-08-23|1922.51
#2023-08-24|1909.74
#2023-08-25|1898.92
#2023-08-28|1933.97
#2023-08-29|1969.51
#2023-08-30|1997.85
#2023-08-31|1976.73
#2023-09-01|1971.82
#2023-09-04|1969.31
#2023-09-05|1953.20
#2023-09-06|1956.82
#2023-09-07|1940.28
#2023-09-08|1931.54
#2023-09-11|1955.05
#2023-09-12|1929.55
#2023-09-13|1927.60
#2023-09-14|1950.55
#2023-09-15|1954.61
#2023-09-18|1944.80
#2023-09-19|1941.57
#2023-09-20|1957.70
#2023-09-21|1926.36
#2023-09-22|1923.66
#2023-09-25|1887.31
#2023-09-26|1872.44
#2023-09-27|1852.36
#2023-09-28|1875.71
#2023-09-29|1897.40
#2023-10-02|1860.44
#2023-10-03|1829.49
#2023-10-04|1823.60
#2023-10-05|1830.57
#2023-10-06|1853.89
#2023-10-09|1849.66
#2023-10-10|1900.91
#2023-10-11|1914.16
#2023-10-12|1901.15
#2023-10-13|1876.46
#2023-10-16|1887.30
#2023-10-17|1873.95
#2023-10-18|1845.31
#2023-10-19|1821.04
#2023-10-20|1796.24
#2023-10-23|1789.18
#2023-10-24|1803.58
#2023-10-25|1799.80
#2023-10-26|1801.52
#2023-10-27|1808.80
#2023-10-30|1817.75
#2023-10-31|1823.97
#2023-11-01|1815.24
#2023-11-02|1869.94
#2023-11-03|1904.09
#2023-11-06|1905.96
#2023-11-07|1886.20
#2023-11-08|1906.84
#2023-11-09|1925.86
#2023-11-10|1897.45
#2023-11-13|1906.11
#2023-11-14|1968.71
#2023-11-15|1979.73
#2023-11-16|1960.57
#2023-11-17|1985.10
#2023-11-20|1992.33
#2023-11-21|1980.57
#2023-11-22|1960.74
#2023-11-23|1979.59
#2023-11-24|1986.53
#2023-11-27|1971.92
#2023-11-28|1984.97
#2023-11-29|1990.62
#2023-11-30|1983.92
#2023-12-01|1989.56
#2023-12-04|1961.52
#2023-12-05|1955.15
#2023-12-06|1948.45
#2023-12-07|1974.31
#2023-12-08|1993.04
#2023-12-11|1983.41
#2023-12-12|1977.67
#2023-12-13|1969.58
#2023-12-14|2042.16
#2023-12-15|2024.91
#2023-12-18|2031.94
#2023-12-19|2059.57
#2023-12-20|2062.57
#2023-12-21|2057.70
#2023-12-22|2080.83
#2023-12-25|2080.83
#2023-12-26|2082.38
#2023-12-27|2111.21
#2023-12-28|2103.34
#2023-12-29|2088.79
#2024-01-01|2088.79
#2024-01-02|2082.22
#2024-01-03|2051.89
#2024-01-04|2094.67
#2024-01-05|2106.72
#2024-01-08|2107.64
#2024-01-09|2087.10
#2024-01-10|2090.36
#2024-01-11|2072.40
#2024-01-12|2093.51
#2024-01-15|2084.25
#2024-01-16|2062.31
#2024-01-17|2023.18
#2024-01-18|2021.13
#2024-01-19|2002.83
#2024-01-22|2016.76
#2024-01-23|2016.38
#2024-01-24|2049.64
#2024-01-25|2063.60
#2024-01-26|2089.42
#2024-01-29|2077.47
#2024-01-30|2072.87
#2024-01-31|2066.71
#2024-02-01|2032.37
#2024-02-02|2025.49
#2024-02-05|1982.10
#2024-02-06|1994.50
#2024-02-07|1989.17
#2024-02-08|1978.79
#2024-02-09|1970.25
#2024-02-12|1972.03
#2024-02-13|1944.61
#2024-02-14|1943.49
#2024-02-15|1965.48
#2024-02-16|2001.46
#2024-02-19|1994.88
#2024-02-20|2004.43
#2024-02-21|2005.11
#2024-02-22|2004.17
#2024-02-23|2006.72
#2024-02-26|2001.08
#2024-02-27|2015.39
#2024-02-28|2013.85
#2024-02-29|1999.71
#2024-03-01|2009.30
#2024-03-04|2001.76
#2024-03-05|1992.28
#2024-03-06|2000.63
#2024-03-07|2020.26
#2024-03-08|2029.39
#2024-03-11|2008.41
#2024-03-12|2029.45
#2024-03-13|2027.34
#2024-03-14|2002.70
#2024-03-15|1999.38
#2024-03-18|1984.60
#2024-03-19|1999.72
#2024-03-20|1996.28
#2024-03-21|2015.19
#2024-03-22|2003.38
#2024-03-25|2010.73
#2024-03-26|2014.44
#2024-03-27|2017.31
#2024-03-28|2005.84
#2024-03-29|2005.84
#2024-04-01|1995.50
#2024-04-02|1996.11
#2024-04-03|2017.27
#2024-04-04|2047.69
#2024-04-05|2040.61
#2024-04-08|2053.25
#2024-04-09|2059.01
#2024-04-10|2034.85
#2024-04-11|2021.48
#2024-04-12|2003.04
#2024-04-15|1990.91
#2024-04-16|1972.93
#2024-04-17|1972.49
#2024-04-18|1984.94
#2024-04-19|2007.28
#2024-04-22|2027.84
#2024-04-23|2042.48
#2024-04-24|2030.78
#2024-04-25|1996.73
#2024-04-26|2012.16
#2024-04-29|2032.11
#2024-04-30|2019.83
#2024-05-01|2018.13
#2024-05-02|2026.25
#2024-05-03|2053.45
#2024-05-06|2081.52
#2024-05-07|2088.51
#2024-05-08|2083.32
#2024-05-09|2088.56
#2024-05-10|2117.96
#2024-05-13|2135.45
#2024-05-14|2154.30
#2024-05-15|2147.35
#2024-05-16|2168.36
#2024-05-17|2168.51
#2024-05-20|2168.77
#2024-05-21|2162.77
#2024-05-22|2155.08
#2024-05-23|2143.43
#2024-05-24|2143.16
#2024-05-27|2154.26
#2024-05-28|2152.71
#2024-05-29|2103.73
#2024-05-30|2118.25
#2024-05-31|2125.94
#2024-06-03|2136.24
#2024-06-04|2119.76
#2024-06-05|2122.68
#2024-06-06|2126.43
#2024-06-07|2106.49
#2024-06-10|2086.18
#2024-06-11|2067.17
#2024-06-12|2120.29
#2024-06-13|2082.81
#2024-06-14|2038.00
#2024-06-17|2045.47
#2024-06-18|2066.19
#2024-06-19|2051.41
#2024-06-20|2069.47
#2024-06-21|2061.72
#2024-06-24|2077.23
#2024-06-25|2056.14
#2024-06-26|2029.39
#2024-06-27|2043.63
#2024-06-28|2039.57
#2024-07-01|2071.30
#2024-07-02|2057.29
#2024-07-03|2078.03
#2024-07-04|2089.34
#2024-07-05|2075.18
#2024-07-08|2066.98
#2024-07-09|2037.39
#2024-07-10|2051.48
#2024-07-11|2071.69
#2024-07-12|2095.20
#2024-07-15|2070.89
#2024-07-16|2051.72
#2024-07-17|2064.31
#2024-07-18|2057.24
#2024-07-19|2036.32
#2024-07-22|2065.36
#2024-07-23|2038.29
#2024-07-24|2016.99
#2024-07-25|2023.31
#2024-07-26|2045.10
#2024-07-29|2048.00
#2024-07-30|2063.87
#2024-07-31|2068.71
#2024-08-01|2046.08
#2024-08-02|2017.16
#2024-08-05|1980.46
#2024-08-06|1974.54
#2024-08-07|2018.67
#2024-08-08|2026.66
#2024-08-09|2036.66
#2024-08-12|2039.42
#2024-08-13|2060.57
#2024-08-14|2080.51
#2024-08-15|2092.21
#2024-08-16|2093.83
#2024-08-19|2128.24
#2024-08-20|2130.49
#2024-08-21|2141.54
#2024-08-22|2139.36
#2024-08-23|2170.57
#2024-08-26|2166.88
#2024-08-27|2162.82
#2024-08-28|2156.12
#2024-08-29|2171.56
#2024-08-30|2179.23
#2024-09-02|2186.54
#2024-09-03|2163.75
#2024-09-04|2141.99
#2024-09-05|2135.65
#2024-09-06|2112.96
#2024-09-09|2107.03
#2024-09-10|2090.29
#2024-09-11|2067.72
#2024-09-12|2084.67
#2024-09-13|2108.23
#2024-09-16|2113.91
#2024-09-17|2132.39
#2024-09-18|2130.23
#2024-09-19|2158.15
#2024-09-20|2139.56
#2024-09-23|2144.11
#2024-09-24|2175.39
#2024-09-25|2190.33
#2024-09-26|2225.30
#2024-09-27|2232.29
#2024-09-30|2225.12
#2024-10-01|2195.58
#2024-10-02|2191.11
#2024-10-03|2168.22
#2024-10-04|2174.49
#2024-10-07|2174.29
#2024-10-08|2150.85
#2024-10-09|2157.09
#2024-10-10|2141.28
#2024-10-11|2150.76
#2024-10-14|2141.69
#2024-10-15|2124.04
#2024-10-16|2109.48
#2024-10-17|2119.75
#2024-10-18|2151.96
#2024-10-21|2137.39
#2024-10-22|2122.69
#2024-10-23|2108.33
#2024-10-24|2103.53
#2024-10-25|2118.33
#2024-10-28|2134.48
#2024-10-29|2115.70
#2024-10-30|2100.27
#2024-10-31|2077.27
#2024-11-01|2096.43
#2024-11-04|2099.00
#2024-11-05|2099.15
#2024-11-06|2046.87
#2024-11-07|2074.21
#2024-11-08|2045.00
#2024-11-11|2038.31
#2024-11-12|1986.73
#2024-11-13|1982.92
#2024-11-14|1998.63
#2024-11-15|1987.43
#2024-11-18|1987.11
#2024-11-19|1960.30
#2024-11-20|1944.70
#2024-11-21|1941.67
#2024-11-22|1935.14
#2024-11-25|1959.08
#2024-11-26|1934.55
#2024-11-27|1950.59
#2024-11-28|1959.56
#2024-11-29|1960.90
#2024-12-02|1959.22
#2024-12-03|1983.64
#2024-12-04|1989.53
#2024-12-05|2010.65
#2024-12-06|2008.75
#2024-12-09|2015.81
#2024-12-10|1982.68
#2024-12-11|1979.39
#2024-12-12|1971.71
#2024-12-13|1958.53
#2024-12-16|1958.88
#2024-12-17|1941.96
#2024-12-18|1935.06
#2024-12-19|1896.88
#2024-12-20|1897.40
#2024-12-23|1896.02
#2024-12-24|1896.27
#2024-12-25|1896.27
#2024-12-26|1899.48
#2024-12-27|1932.60
#2024-12-30|1922.77
#2024-12-31|1918.06
#2025-01-01|1918.06
#2025-01-02|1935.48
#2025-01-03|1929.65
#2025-01-06|1949.33
#2025-01-07|1972.09
#2025-01-08|1938.03
#2025-01-09|1935.69
#2025-01-10|1916.95
#2025-01-13|1906.92
#2025-01-14|1925.97
#2025-01-15|1954.48
#2025-01-16|1949.33
#2025-01-17|1968.15
#2025-01-20|1985.87
#2025-01-21|1998.08
#2025-01-22|2005.94
#2025-01-23|2011.74
#2025-01-24|2041.59
#2025-01-27|2036.50
#2025-01-28|2025.06
#2025-01-29|2034.29
#2025-01-30|2069.46
#2025-01-31|2047.42
#2025-02-03|2012.69
#2025-02-04|2018.06
#2025-02-05|2028.87
#2025-02-06|2058.06
#2025-02-07|2045.60
#2025-02-10|2046.55
#2025-02-11|2047.20
#2025-02-12|2066.33
#2025-02-13|2114.97
#2025-02-14|2132.16
#2025-02-17|2145.74
#2025-02-18|2153.13
#2025-02-19|2119.53
#2025-02-20|2140.17
#2025-02-21|2145.52
#2025-02-24|2142.47
#2025-02-25|2167.77
#2025-02-26|2184.16
#2025-02-27|2138.23
#2025-02-28|2123.38
#2025-03-03|2172.34
#2025-03-04|2132.29
#2025-03-05|2214.01
#2025-03-06|2262.22
#2025-03-07|2267.64
#2025-03-10|2257.46
#2025-03-11|2250.74
#2025-03-12|2243.98
#2025-03-13|2227.87
#2025-03-14|2256.62
#2025-03-17|2282.03
#2025-03-18|2294.11
#2025-03-19|2279.45
#2025-03-20|2263.97
#2025-03-21|2232.28
#2025-03-24|2221.45
#2025-03-25|2228.17
#2025-03-26|2206.76
#2025-03-27|2189.58
#2025-03-28|2182.84
#2025-03-31|2140.86
#2025-04-01|2166.70
#2025-04-02|2163.55
#2025-04-03|2105.59
#2025-04-04|2046.86
#2025-04-07|1942.68
#2025-04-08|1977.60
#2025-04-09|1935.64
#2025-04-10|2030.24
#2025-04-11|2070.03
#2025-04-14|2128.52
#2025-04-15|2152.54
#2025-04-16|2169.74
#2025-04-17|2155.93
#2025-04-18|2155.93
#2025-04-21|2183.86
#2025-04-22|2202.50
#2025-04-23|2208.03
#2025-04-24|2193.00
#2025-04-25|2202.43
#2025-04-28|2209.40
#2025-04-29|2229.32
#2025-04-30|2265.85
#2025-05-01|2248.44
#2025-05-02|2289.32
#2025-05-05|2287.79
#2025-05-06|2279.44
#2025-05-07|2294.65
#2025-05-08|2284.59
#2025-05-09|2290.81
#2025-05-12|2306.18
#2025-05-13|2318.73
#2025-05-14|2330.79
#2025-05-15|2345.00
#2025-05-16|2344.46
#2025-05-19|2366.53
#2025-05-20|2391.67
#2025-05-21|2411.00
#2025-05-22|2380.91
#2025-05-23|2369.05
#2025-05-26|2400.25
#2025-05-27|2397.11
#2025-05-28|2379.33
#2025-05-29|2389.76
#2025-05-30|2374.62
#2025-06-02|2390.89
#2025-06-03|2373.48
#2025-06-04|2407.64
#2025-06-05|2416.69
#2025-06-06|2400.00
#2025-06-09|2408.95
#2025-06-10|2415.10
#2025-06-11|2420.69
#2025-06-12|2436.65
#2025-06-13|2396.13
#2025-06-16|2437.53
#2025-06-17|2397.13
#2025-06-18|2390.94
#2025-06-19|2390.31
#2025-06-20|2399.50
#2025-06-23|2395.83
#2025-06-24|2428.86
#2025-06-25|2408.62
#2025-06-26|2437.90
#2025-06-27|2472.64
#2025-06-30|2466.92
#2025-07-01|2467.16
#2025-07-02|2484.27
#2025-07-03|2492.32
#2025-07-04|2484.27
#2025-07-07|2476.52
#2025-07-08|2471.12
#2025-07-09|2487.33
#2025-07-10|2503.67
#2025-07-11|2485.34
#2025-07-14|2476.71
#2025-07-15|2452.54
#2025-07-16|2440.30
#2025-07-17|2442.04
#2025-07-18|2453.11
#2025-07-21|2476.92
#2025-07-22|2463.06
#2025-07-23|2488.65
#2025-07-24|2521.13
#2025-07-25|2516.87
#2025-07-28|2486.33
#2025-07-29|2510.87
#2025-07-30|2440.24
#2025-07-31|2416.51
#2025-08-01|2409.93
#2025-08-04|2429.93
#2025-08-05|2442.17
#2025-08-06|2457.66
#2025-08-07|2481.47
#2025-08-08|2498.33
#2025-08-11|2470.64
#2025-08-12|2490.74
#2025-08-13|2509.19
#2025-08-14|2502.33
#2025-08-15|2522.42
#2025-08-18|2498.39
#2025-08-19|2529.91
#2025-08-20|2530.19
#2025-08-21|2508.36
#2025-08-22|2566.40
#2025-08-25|2554.49
#2025-08-26|2531.39
#2025-08-27|2508.47
#2025-08-28|2512.67
#2025-08-29|2511.56
#2025-09-01|2530.71
#2025-09-02|2484.36
#2025-09-03|2497.94
#2025-09-04|2508.22
#2025-09-05|2549.08
#2025-09-08|2569.65
#2025-09-09|2566.10
#2025-09-10|2571.59
#2025-09-11|2586.77
#2025-09-12|2584.83
#2025-09-15|2595.34
#2025-09-16|2602.21
#2025-09-17|2602.25
#2025-09-18|2576.33
#2025-09-19|2569.82
#2025-09-22|2569.44
#2025-09-23|2595.01
#2025-09-24|2572.08
#2025-09-25|2534.17
#2025-09-26|2557.39
#2025-09-29|2573.56
#2025-09-30|2578.40
#2025-10-01|2582.33
#2025-10-02|2572.28
#2025-10-03|2588.88
#2025-10-06|2566.00
#2025-10-07|2560.97
#2025-10-08|2562.32
#2025-10-09|2561.44
#2025-10-10|2556.38
#2025-10-13|2550.52
#2025-10-14|2571.59
#2025-10-15|2594.95
#2025-10-16|2637.11
#2025-10-17|2609.21
#2025-10-20|2628.59
#2025-10-21|2624.65
#2025-10-22|2632.98
#2025-10-23|2719.81
#2025-10-24|2732.46
#2025-10-27|2755.46
#2025-10-28|2822.86
#2025-10-29|2819.66
#2025-10-30|2789.80
#2025-10-31|2755.64
#2025-11-03|2771.80
#2025-11-04|2732.36
#2025-11-05|2702.45
#2025-11-06|2734.19
#2025-11-07|2728.06
#2025-11-10|2739.95
#2025-11-11|2797.77
#2025-11-12|2808.36
#2025-11-13|2812.58
#2025-11-14|2772.97
#2025-11-17|2746.12
#2025-11-18|2687.95
#2025-11-19|2661.08
#2025-11-20|2677.96
#2025-11-21|2655.29
#2025-11-24|2688.68
#2025-11-25|2709.68
#2025-11-26|2738.74
#2025-11-27|2754.11
#2025-11-28|2752.60
#2025-12-01|2764.10
#2025-12-02|2762.61
#2025-12-03|2786.25
#2025-12-04|2807.06
#2025-12-05|2799.59
#2025-12-08|2803.80
#2025-12-09|2801.30
#2025-12-10|2810.82
#2025-12-11|2847.59
#2025-12-12|2814.34
#2025-12-15|2828.11
#2025-12-16|2829.27
#2025-12-17|2818.69
#2025-12-18|2849.79
#2025-12-19|2855.15
#2025-12-22|2877.94
#2025-12-23|2890.74
#2025-12-24|2891.72
#2025-12-25|2891.72
#2025-12-26|2891.56
#2025-12-29|2908.25
#2025-12-30|2924.99
#2025-12-31|2921.39
#2026-01-01|2921.36
#2026-01-02|2939.31
#2026-01-05|2941.93
#2026-01-06|2939.77
#2026-01-07|2965.10
#2026-01-08|2929.59
#2026-01-09|2937.01
#2026-01-12|2942.33
#2026-01-13|2937.79
#2026-01-14|2973.93
#2026-01-15|2993.07
#2026-01-16|2979.51
#2026-01-19|2945.20
#2026-01-20|2925.37
#2026-01-21|2942.01
#2026-01-22|3002.78
#2026-01-23|2987.62
#2026-01-26|3047.59
#2026-01-27|3085.34
#2026-01-28|3043.33
#2026-01-29|2983.78
#2026-01-30|2982.95
#2026-02-02|3001.81
#2026-02-03|3032.53
#2026-02-04|3056.94
#2026-02-05|3018.75
#2026-02-06|3033.90
#2026-02-09|3074.09
#2026-02-10|3080.49
#2026-02-11|3108.05
#2026-02-12|3046.79
#2026-02-13|3041.47
#2026-02-16|3060.01
#2026-02-17|3067.89
#2026-02-18|3112.37
#2026-02-19|3094.77
#2026-02-20|3123.65
#2026-02-23|3120.49
#2026-02-24|3119.06
#2026-02-25|3133.86
#2026-02-26|3108.95
#2026-02-27|3138.90
#2026-03-02|3092.79
#2026-03-03|2980.32
#2026-03-04|3048.47
#2026-03-05|2992.90
#2026-03-06|2978.26
#2026-03-09|2945.50
#2026-03-10|3007.04
#2026-03-11|2989.97
#2026-03-12|3014.55
#2026-03-13|2964.30
#2026-03-16|3010.45
#2026-03-17|3043.00
#2026-03-18|3027.80
#2026-03-19|2950.30
#2026-03-20|2914.56
#2026-03-23|2912.38
#2026-03-24|2939.07
#2026-03-25|2999.48
#2026-03-26|2972.82
#2026-03-27|2900.02
#2026-03-30|2915.12
#2026-03-31|2932.61
#2026-04-01|3017.70
#2026-04-02|3019.49
#2026-04-03|3019.49
#2026-04-06|3017.43
#2026-04-07|3009.34
#2026-04-08|3159.88
#2026-04-09|3160.85
#2026-04-10|3187.73
#2026-04-13|3232.36
#2026-04-14|3266.79
#2026-04-15|3224.13
#2026-04-16|3232.24