Table Data - Nasdaq Greece Industrials Index
| Title | Nasdaq Greece Industrials Index |
|---|---|
| Series ID | NASDAQNQGR50 |
| 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 2024-03-15 |
| Last Updated | 2025-07-31 5:05 PM CDT |
| Notes | For more information about this series, see: NQGR50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1739.74 |
| 2001-04-02 | 1734.84 |
| 2001-04-03 | 1691.84 |
| 2001-04-04 | 1712.84 |
| 2001-04-05 | 1773.85 |
| 2001-04-06 | 1785.37 |
| 2001-04-09 | 1762.82 |
| 2001-04-10 | 1755.54 |
| 2001-04-11 | 1748.80 |
| 2001-04-12 | 1787.98 |
| 2001-04-13 | . |
| 2001-04-16 | 1769.57 |
| 2001-04-17 | 1777.78 |
| 2001-04-18 | 1853.42 |
| 2001-04-19 | 1874.27 |
| 2001-04-20 | 1894.90 |
| 2001-04-23 | 1933.59 |
| 2001-04-24 | 1907.16 |
| 2001-04-25 | 1921.12 |
| 2001-04-26 | 1943.88 |
| 2001-04-27 | 1920.46 |
| 2001-04-30 | 1913.14 |
| 2001-05-01 | 1923.28 |
| 2001-05-02 | 1907.68 |
| 2001-05-03 | 1885.46 |
| 2001-05-04 | 1870.37 |
| 2001-05-07 | 1825.22 |
| 2001-05-08 | 1811.44 |
| 2001-05-09 | 1785.88 |
| 2001-05-10 | 1775.31 |
| 2001-05-11 | 1769.05 |
| 2001-05-14 | 1729.15 |
| 2001-05-15 | 1740.38 |
| 2001-05-16 | 1768.10 |
| 2001-05-17 | 1766.76 |
| 2001-05-18 | 1784.91 |
| 2001-05-21 | 1772.51 |
| 2001-05-22 | 1739.90 |
| 2001-05-23 | 1732.22 |
| 2001-05-24 | 1752.46 |
| 2001-05-25 | 1763.06 |
| 2001-05-28 | . |
| 2001-05-29 | 1723.35 |
| 2001-05-30 | 1722.82 |
| 2001-05-31 | 1653.30 |
| 2001-06-01 | 1611.08 |
| 2001-06-04 | 1613.17 |
| 2001-06-05 | 1561.81 |
| 2001-06-06 | 1550.93 |
| 2001-06-07 | 1584.19 |
| 2001-06-08 | 1564.23 |
| 2001-06-11 | 1498.52 |
| 2001-06-12 | 1523.41 |
| 2001-06-13 | 1550.26 |
| 2001-06-14 | 1541.51 |
| 2001-06-15 | 1560.71 |
| 2001-06-18 | 1550.31 |
| 2001-06-19 | 1532.51 |
| 2001-06-20 | 1495.63 |
| 2001-06-21 | 1502.20 |
| 2001-06-22 | 1505.10 |
| 2001-06-25 | 1475.43 |
| 2001-06-26 | 1462.70 |
| 2001-06-27 | 1504.84 |
| 2001-06-28 | 1503.66 |
| 2001-06-29 | 1516.00 |
| 2001-07-02 | 1509.98 |
| 2001-07-03 | 1499.14 |
| 2001-07-04 | . |
| 2001-07-05 | 1445.20 |
| 2001-07-06 | 1460.72 |
| 2001-07-09 | 1400.65 |
| 2001-07-10 | 1407.14 |
| 2001-07-11 | 1379.64 |
| 2001-07-12 | 1411.06 |
| 2001-07-13 | 1358.78 |
| 2001-07-16 | 1274.01 |
| 2001-07-17 | 1296.36 |
| 2001-07-18 | 1398.00 |
| 2001-07-19 | 1475.37 |
| 2001-07-20 | 1420.08 |
| 2001-07-23 | 1483.72 |
| 2001-07-24 | 1509.34 |
| 2001-07-25 | 1518.60 |
| 2001-07-26 | 1541.51 |
| 2001-07-27 | 1573.37 |
| 2001-07-30 | 1552.81 |
| 2001-07-31 | 1592.31 |
| 2001-08-01 | 1602.63 |
| 2001-08-02 | 1638.60 |
| 2001-08-03 | 1654.37 |
| 2001-08-06 | 1639.53 |
| 2001-08-07 | 1562.35 |
| 2001-08-08 | 1553.98 |
| 2001-08-09 | 1574.97 |
| 2001-08-10 | 1584.74 |
| 2001-08-13 | 1579.04 |
| 2001-08-14 | 1614.61 |
| 2001-08-15 | 1639.26 |
| 2001-08-16 | 1670.20 |
| 2001-08-17 | 1665.32 |
| 2001-08-20 | 1658.82 |
| 2001-08-21 | 1664.53 |
| 2001-08-22 | 1680.60 |
| 2001-08-23 | 1682.95 |
| 2001-08-24 | 1706.11 |
| 2001-08-27 | 1719.13 |
| 2001-08-28 | 1720.04 |
| 2001-08-29 | 1716.52 |
| 2001-08-30 | 1709.53 |
| 2001-08-31 | 1687.38 |
| 2001-09-03 | . |
| 2001-09-04 | 1599.94 |
| 2001-09-05 | 1559.56 |
| 2001-09-06 | 1568.45 |
| 2001-09-07 | 1586.74 |
| 2001-09-10 | 1521.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1307.62 |
| 2001-09-18 | 1323.78 |
| 2001-09-19 | 1368.75 |
| 2001-09-20 | 1293.95 |
| 2001-09-21 | 1254.50 |
| 2001-09-24 | 1284.84 |
| 2001-09-25 | 1311.39 |
| 2001-09-26 | 1309.12 |
| 2001-09-27 | 1352.00 |
| 2001-09-28 | 1388.41 |
| 2001-10-01 | 1369.69 |
| 2001-10-02 | 1382.83 |
| 2001-10-03 | 1380.12 |
| 2001-10-04 | 1388.05 |
| 2001-10-05 | 1379.49 |
| 2001-10-08 | 1367.19 |
| 2001-10-09 | 1375.85 |
| 2001-10-10 | 1378.22 |
| 2001-10-11 | 1383.75 |
| 2001-10-12 | 1381.73 |
| 2001-10-15 | 1385.91 |
| 2001-10-16 | 1413.74 |
| 2001-10-17 | 1434.41 |
| 2001-10-18 | 1409.22 |
| 2001-10-19 | 1396.30 |
| 2001-10-22 | 1423.34 |
| 2001-10-23 | 1426.14 |
| 2001-10-24 | 1425.75 |
| 2001-10-25 | 1418.97 |
| 2001-10-26 | 1418.15 |
| 2001-10-29 | 1441.76 |
| 2001-10-30 | 1441.28 |
| 2001-10-31 | 1469.76 |
| 2001-11-01 | 1521.63 |
| 2001-11-02 | 1506.42 |
| 2001-11-05 | 1540.36 |
| 2001-11-06 | 1548.76 |
| 2001-11-07 | 1564.22 |
| 2001-11-08 | 1545.14 |
| 2001-11-09 | 1544.27 |
| 2001-11-12 | 1527.86 |
| 2001-11-13 | 1525.52 |
| 2001-11-14 | 1568.13 |
| 2001-11-15 | 1561.95 |
| 2001-11-16 | 1596.33 |
| 2001-11-19 | 1605.06 |
| 2001-11-20 | 1603.84 |
| 2001-11-21 | 1589.43 |
| 2001-11-22 | . |
| 2001-11-23 | 1558.78 |
| 2001-11-26 | 1572.04 |
| 2001-11-27 | 1580.53 |
| 2001-11-28 | 1599.03 |
| 2001-11-29 | 1593.43 |
| 2001-11-30 | 1608.15 |
| 2001-12-03 | 1588.71 |
| 2001-12-04 | 1595.66 |
| 2001-12-05 | 1602.54 |
| 2001-12-06 | 1626.45 |
| 2001-12-07 | 1626.31 |
| 2001-12-10 | 1612.77 |
| 2001-12-11 | 1607.02 |
| 2001-12-12 | 1594.80 |
| 2001-12-13 | 1569.98 |
| 2001-12-14 | 1569.85 |
| 2001-12-17 | 1564.24 |
| 2001-12-18 | 1556.74 |
| 2001-12-19 | 1561.89 |
| 2001-12-20 | 1559.70 |
| 2001-12-21 | 1541.44 |
| 2001-12-24 | 1545.69 |
| 2001-12-25 | . |
| 2001-12-26 | 1547.09 |
| 2001-12-27 | 1564.93 |
| 2001-12-28 | 1558.61 |
| 2001-12-31 | 1573.81 |
| 2002-01-01 | . |
| 2002-01-02 | 1631.72 |
| 2002-01-03 | 1637.08 |
| 2002-01-04 | 1637.33 |
| 2002-01-07 | 1631.38 |
| 2002-01-08 | 1614.92 |
| 2002-01-09 | 1606.22 |
| 2002-01-10 | 1619.21 |
| 2002-01-11 | 1621.61 |
| 2002-01-14 | 1606.03 |
| 2002-01-15 | 1601.89 |
| 2002-01-16 | 1587.45 |
| 2002-01-17 | 1613.27 |
| 2002-01-18 | 1616.18 |
| 2002-01-21 | . |
| 2002-01-22 | 1619.45 |
| 2002-01-23 | 1629.51 |
| 2002-01-24 | 1622.11 |
| 2002-01-25 | 1603.19 |
| 2002-01-28 | 1597.95 |
| 2002-01-29 | 1602.76 |
| 2002-01-30 | 1593.45 |
| 2002-01-31 | 1589.77 |
| 2002-02-01 | 1586.45 |
| 2002-02-04 | 1581.36 |
| 2002-02-05 | 1576.76 |
| 2002-02-06 | 1579.52 |
| 2002-02-07 | 1586.94 |
| 2002-02-08 | 1582.89 |
| 2002-02-11 | 1581.72 |
| 2002-02-12 | 1580.58 |
| 2002-02-13 | 1582.70 |
| 2002-02-14 | 1585.11 |
| 2002-02-15 | 1596.46 |
| 2002-02-18 | . |
| 2002-02-19 | 1571.56 |
| 2002-02-20 | 1564.61 |
| 2002-02-21 | 1570.43 |
| 2002-02-22 | 1561.72 |
| 2002-02-25 | 1544.22 |
| 2002-02-26 | 1580.34 |
| 2002-02-27 | 1557.18 |
| 2002-02-28 | 1546.83 |
| 2002-03-01 | 1557.38 |
| 2002-03-04 | 1589.56 |
| 2002-03-05 | 1592.88 |
| 2002-03-06 | 1597.10 |
| 2002-03-07 | 1611.94 |
| 2002-03-08 | 1607.31 |
| 2002-03-11 | 1606.14 |
| 2002-03-12 | 1585.09 |
| 2002-03-13 | 1581.69 |
| 2002-03-14 | 1596.78 |
| 2002-03-15 | 1598.75 |
| 2002-03-18 | 1594.41 |
| 2002-03-19 | 1596.96 |
| 2002-03-20 | 1590.29 |
| 2002-03-21 | 1577.47 |
| 2002-03-22 | 1573.10 |
| 2002-03-25 | 1568.80 |
| 2002-03-26 | 1557.93 |
| 2002-03-27 | 1549.90 |
| 2002-03-28 | 1558.89 |
| 2002-03-29 | . |
| 2002-04-01 | 1571.75 |
| 2002-04-02 | 1540.98 |
| 2002-04-03 | 1533.99 |
| 2002-04-04 | 1528.58 |
| 2002-04-05 | 1533.23 |
| 2002-04-08 | 1526.42 |
| 2002-04-09 | 1552.24 |
| 2002-04-10 | 1550.73 |
| 2002-04-11 | 1554.06 |
| 2002-04-12 | 1545.01 |
| 2002-04-15 | 1544.86 |
| 2002-04-16 | 1559.02 |
| 2002-04-17 | 1592.88 |
| 2002-04-18 | 1598.62 |
| 2002-04-19 | 1610.24 |
| 2002-04-22 | 1606.31 |
| 2002-04-23 | 1616.55 |
| 2002-04-24 | 1627.91 |
| 2002-04-25 | 1642.81 |
| 2002-04-26 | 1656.79 |
| 2002-04-29 | 1666.42 |
| 2002-04-30 | 1659.52 |
| 2002-05-01 | 1668.91 |
| 2002-05-02 | 1670.99 |
| 2002-05-03 | 1689.50 |
| 2002-05-06 | 1695.24 |
| 2002-05-07 | 1688.76 |
| 2002-05-08 | 1694.80 |
| 2002-05-09 | 1708.34 |
| 2002-05-10 | 1724.35 |
| 2002-05-13 | 1719.95 |
| 2002-05-14 | 1717.12 |
| 2002-05-15 | 1719.92 |
| 2002-05-16 | 1722.18 |
| 2002-05-17 | 1752.35 |
| 2002-05-20 | 1757.59 |
| 2002-05-21 | 1756.30 |
| 2002-05-22 | 1754.96 |
| 2002-05-23 | 1740.69 |
| 2002-05-24 | 1723.65 |
| 2002-05-27 | . |
| 2002-05-28 | 1716.75 |
| 2002-05-29 | 1734.21 |
| 2002-05-30 | 1739.96 |
| 2002-05-31 | 1765.94 |
| 2002-06-03 | 1762.22 |
| 2002-06-04 | 1752.08 |
| 2002-06-05 | 1752.43 |
| 2002-06-06 | 1787.65 |
| 2002-06-07 | 1789.26 |
| 2002-06-10 | 1789.95 |
| 2002-06-11 | 1776.52 |
| 2002-06-12 | 1776.84 |
| 2002-06-13 | 1783.74 |
| 2002-06-14 | 1768.50 |
| 2002-06-17 | 1755.64 |
| 2002-06-18 | 1777.21 |
| 2002-06-19 | 1780.30 |
| 2002-06-20 | 1798.04 |
| 2002-06-21 | 1811.94 |
| 2002-06-24 | 1828.02 |
| 2002-06-25 | 1832.89 |
| 2002-06-26 | 1862.85 |
| 2002-06-27 | 1861.95 |
| 2002-06-28 | 1871.23 |
| 2002-07-01 | 1875.31 |
| 2002-07-02 | 1858.20 |
| 2002-07-03 | 1830.46 |
| 2002-07-04 | . |
| 2002-07-05 | 1827.19 |
| 2002-07-08 | 1853.01 |
| 2002-07-09 | 1852.20 |
| 2002-07-10 | 1831.98 |
| 2002-07-11 | 1819.24 |
| 2002-07-12 | 1828.29 |
| 2002-07-15 | 1862.69 |
| 2002-07-16 | 1844.69 |
| 2002-07-17 | 1843.45 |
| 2002-07-18 | 1877.50 |
| 2002-07-19 | 1884.34 |
| 2002-07-22 | 1841.50 |
| 2002-07-23 | 1816.60 |
| 2002-07-24 | 1786.10 |
| 2002-07-25 | 1836.57 |
| 2002-07-26 | 1816.79 |
| 2002-07-29 | 1831.00 |
| 2002-07-30 | 1854.53 |
| 2002-07-31 | 1839.29 |
| 2002-08-01 | 1843.67 |
| 2002-08-02 | 1841.52 |
| 2002-08-05 | 1823.04 |
| 2002-08-06 | 1773.74 |
| 2002-08-07 | 1794.64 |
| 2002-08-08 | 1782.87 |
| 2002-08-09 | 1806.57 |
| 2002-08-12 | 1815.80 |
| 2002-08-13 | 1812.33 |
| 2002-08-14 | 1842.64 |
| 2002-08-15 | 1828.82 |
| 2002-08-16 | 1833.34 |
| 2002-08-19 | 1815.89 |
| 2002-08-20 | 1814.13 |
| 2002-08-21 | 1836.78 |
| 2002-08-22 | 1814.44 |
| 2002-08-23 | 1803.26 |
| 2002-08-26 | 1797.20 |
| 2002-08-27 | 1810.77 |
| 2002-08-28 | 1801.65 |
| 2002-08-29 | 1797.07 |
| 2002-08-30 | 1785.12 |
| 2002-09-02 | . |
| 2002-09-03 | 1819.63 |
| 2002-09-04 | 1791.43 |
| 2002-09-05 | 1787.19 |
| 2002-09-06 | 1764.32 |
| 2002-09-09 | 1743.05 |
| 2002-09-10 | 1748.11 |
| 2002-09-11 | 1744.60 |
| 2002-09-12 | 1743.26 |
| 2002-09-13 | 1733.06 |
| 2002-09-16 | 1703.07 |
| 2002-09-17 | 1699.50 |
| 2002-09-18 | 1690.77 |
| 2002-09-19 | 1675.12 |
| 2002-09-20 | 1679.83 |
| 2002-09-23 | 1645.65 |
| 2002-09-24 | 1619.09 |
| 2002-09-25 | 1625.36 |
| 2002-09-26 | 1661.60 |
| 2002-09-27 | 1665.47 |
| 2002-09-30 | 1675.75 |
| 2002-10-01 | 1676.98 |
| 2002-10-02 | 1664.15 |
| 2002-10-03 | 1629.67 |
| 2002-10-04 | 1622.33 |
| 2002-10-07 | 1584.00 |
| 2002-10-08 | 1555.21 |
| 2002-10-09 | 1537.59 |
| 2002-10-10 | 1551.15 |
| 2002-10-11 | 1599.54 |
| 2002-10-14 | 1620.63 |
| 2002-10-15 | 1635.45 |
| 2002-10-16 | 1611.01 |
| 2002-10-17 | 1624.14 |
| 2002-10-18 | 1618.98 |
| 2002-10-21 | 1622.08 |
| 2002-10-22 | 1644.06 |
| 2002-10-23 | 1648.59 |
| 2002-10-24 | 1641.73 |
| 2002-10-25 | 1636.54 |
| 2002-10-28 | 1646.42 |
| 2002-10-29 | 1660.99 |
| 2002-10-30 | 1673.40 |
| 2002-10-31 | 1697.79 |
| 2002-11-01 | 1682.76 |
| 2002-11-04 | 1714.93 |
| 2002-11-05 | 1726.32 |
| 2002-11-06 | 1745.61 |
| 2002-11-07 | 1754.66 |
| 2002-11-08 | 1772.51 |
| 2002-11-11 | 1766.73 |
| 2002-11-12 | 1762.41 |
| 2002-11-13 | 1745.28 |
| 2002-11-14 | 1736.71 |
| 2002-11-15 | 1749.32 |
| 2002-11-18 | 1735.97 |
| 2002-11-19 | 1737.78 |
| 2002-11-20 | 1715.77 |
| 2002-11-21 | 1722.60 |
| 2002-11-22 | 1713.53 |
| 2002-11-25 | 1701.88 |
| 2002-11-26 | 1699.85 |
| 2002-11-27 | 1702.95 |
| 2002-11-28 | . |
| 2002-11-29 | 1712.01 |
| 2002-12-02 | 1724.00 |
| 2002-12-03 | 1730.67 |
| 2002-12-04 | 1732.56 |
| 2002-12-05 | 1717.17 |
| 2002-12-06 | 1715.65 |
| 2002-12-09 | 1710.25 |
| 2002-12-10 | 1734.08 |
| 2002-12-11 | 1748.74 |
| 2002-12-12 | 1766.50 |
| 2002-12-13 | 1767.77 |
| 2002-12-16 | 1755.80 |
| 2002-12-17 | 1766.00 |
| 2002-12-18 | 1763.73 |
| 2002-12-19 | 1750.34 |
| 2002-12-20 | 1739.42 |
| 2002-12-23 | 1706.21 |
| 2002-12-24 | 1715.57 |
| 2002-12-25 | . |
| 2002-12-26 | 1719.89 |
| 2002-12-27 | 1723.07 |
| 2002-12-30 | 1716.64 |
| 2002-12-31 | 1744.72 |
| 2003-01-01 | . |
| 2003-01-02 | 1756.19 |
| 2003-01-03 | 1756.11 |
| 2003-01-06 | 1766.90 |
| 2003-01-07 | 1758.17 |
| 2003-01-08 | 1734.69 |
| 2003-01-09 | 1747.86 |
| 2003-01-10 | 1740.11 |
| 2003-01-13 | 1741.50 |
| 2003-01-14 | 1747.60 |
| 2003-01-15 | 1760.50 |
| 2003-01-16 | 1766.71 |
| 2003-01-17 | 1747.29 |
| 2003-01-20 | . |
| 2003-01-21 | 1704.31 |
| 2003-01-22 | 1729.20 |
| 2003-01-23 | 1754.29 |
| 2003-01-24 | 1768.13 |
| 2003-01-27 | 1768.08 |
| 2003-01-28 | 1758.80 |
| 2003-01-29 | 1753.24 |
| 2003-01-30 | 1738.34 |
| 2003-01-31 | 1738.09 |
| 2003-02-03 | 1716.56 |
| 2003-02-04 | 1729.74 |
| 2003-02-05 | 1719.27 |
| 2003-02-06 | 1728.31 |
| 2003-02-07 | 1738.34 |
| 2003-02-10 | 1712.55 |
| 2003-02-11 | 1710.95 |
| 2003-02-12 | 1719.87 |
| 2003-02-13 | 1721.04 |
| 2003-02-14 | 1715.09 |
| 2003-02-17 | . |
| 2003-02-18 | 1723.93 |
| 2003-02-19 | 1740.95 |
| 2003-02-20 | 1745.98 |
| 2003-02-21 | 1721.49 |
| 2003-02-24 | 1694.80 |
| 2003-02-25 | 1678.11 |
| 2003-02-26 | 1701.09 |
| 2003-02-27 | 1699.13 |
| 2003-02-28 | 1691.70 |
| 2003-03-03 | 1709.44 |
| 2003-03-04 | 1704.85 |
| 2003-03-05 | 1704.02 |
| 2003-03-06 | 1682.97 |
| 2003-03-07 | 1645.05 |
| 2003-03-10 | 1647.36 |
| 2003-03-11 | 1579.12 |
| 2003-03-12 | 1560.62 |
| 2003-03-13 | 1576.96 |
| 2003-03-14 | 1563.54 |
| 2003-03-17 | 1532.39 |
| 2003-03-18 | 1567.05 |
| 2003-03-19 | 1566.84 |
| 2003-03-20 | 1589.64 |
| 2003-03-21 | 1595.00 |
| 2003-03-24 | 1594.07 |
| 2003-03-25 | 1598.78 |
| 2003-03-26 | 1594.95 |
| 2003-03-27 | 1590.89 |
| 2003-03-28 | 1581.46 |
| 2003-03-31 | 1561.62 |
| 2003-04-01 | 1550.36 |
| 2003-04-02 | 1552.64 |
| 2003-04-03 | 1554.44 |
| 2003-04-04 | 1562.03 |
| 2003-04-07 | 1568.03 |
| 2003-04-08 | 1556.57 |
| 2003-04-09 | 1576.74 |
| 2003-04-10 | 1624.30 |
| 2003-04-11 | 1638.74 |
| 2003-04-14 | 1660.80 |
| 2003-04-15 | 1650.90 |
| 2003-04-16 | 1638.71 |
| 2003-04-17 | 1648.89 |
| 2003-04-18 | . |
| 2003-04-21 | 1641.78 |
| 2003-04-22 | 1666.18 |
| 2003-04-23 | 1683.67 |
| 2003-04-24 | 1674.06 |
| 2003-04-25 | 1673.98 |
| 2003-04-28 | 1670.79 |
| 2003-04-29 | 1682.16 |
| 2003-04-30 | 1722.14 |
| 2003-05-01 | 1737.95 |
| 2003-05-02 | 1743.09 |
| 2003-05-05 | 1777.75 |
| 2003-05-06 | 1788.12 |
| 2003-05-07 | 1788.13 |
| 2003-05-08 | 1766.51 |
| 2003-05-09 | 1741.77 |
| 2003-05-12 | 1750.60 |
| 2003-05-13 | 1776.19 |
| 2003-05-14 | 1821.60 |
| 2003-05-15 | 1783.65 |
| 2003-05-16 | 1813.92 |
| 2003-05-19 | 1819.73 |
| 2003-05-20 | 1808.02 |
| 2003-05-21 | 1771.39 |
| 2003-05-22 | 1754.88 |
| 2003-05-23 | 1779.13 |
| 2003-05-26 | . |
| 2003-05-27 | 1770.91 |
| 2003-05-28 | 1785.27 |
| 2003-05-29 | 1780.71 |
| 2003-05-30 | 1765.86 |
| 2003-06-02 | 1814.77 |
| 2003-06-03 | 1825.41 |
| 2003-06-04 | 1844.07 |
| 2003-06-05 | 1847.93 |
| 2003-06-06 | 1861.36 |
| 2003-06-09 | 1854.26 |
| 2003-06-10 | 1836.99 |
| 2003-06-11 | 1855.35 |
| 2003-06-12 | 1866.85 |
| 2003-06-13 | 1847.73 |
| 2003-06-16 | 1856.81 |
| 2003-06-17 | 1858.31 |
| 2003-06-18 | 1817.58 |
| 2003-06-19 | 1774.54 |
| 2003-06-20 | 1765.84 |
| 2003-06-23 | 1745.03 |
| 2003-06-24 | 1733.29 |
| 2003-06-25 | 1745.42 |
| 2003-06-26 | 1731.61 |
| 2003-06-27 | 1719.53 |
| 2003-06-30 | 1719.00 |
| 2003-07-01 | 1708.54 |
| 2003-07-02 | 1733.72 |
| 2003-07-03 | 1755.06 |
| 2003-07-04 | . |
| 2003-07-07 | 1766.37 |
| 2003-07-08 | 1753.74 |
| 2003-07-09 | 1744.21 |
| 2003-07-10 | 1741.18 |
| 2003-07-11 | 1718.40 |
| 2003-07-14 | 1751.20 |
| 2003-07-15 | 1759.49 |
| 2003-07-16 | 1766.56 |
| 2003-07-17 | 1751.82 |
| 2003-07-18 | 1771.88 |
| 2003-07-21 | 1780.80 |
| 2003-07-22 | 1787.62 |
| 2003-07-23 | 1792.70 |
| 2003-07-24 | 1803.57 |
| 2003-07-25 | 1801.61 |
| 2003-07-28 | 1809.97 |
| 2003-07-29 | 1837.36 |
| 2003-07-30 | 1844.04 |
| 2003-07-31 | 1822.25 |
| 2003-08-01 | 1849.28 |
| 2003-08-04 | 1868.01 |
| 2003-08-05 | 1867.29 |
| 2003-08-06 | 1862.84 |
| 2003-08-07 | 1858.62 |
| 2003-08-08 | 1864.97 |
| 2003-08-11 | 1852.62 |
| 2003-08-12 | 1827.51 |
| 2003-08-13 | 1848.35 |
| 2003-08-14 | 1847.10 |
| 2003-08-15 | 1845.79 |
| 2003-08-18 | 1854.19 |
| 2003-08-19 | 1831.34 |
| 2003-08-20 | 1816.42 |
| 2003-08-21 | 1807.76 |
| 2003-08-22 | 1804.73 |
| 2003-08-25 | 1794.03 |
| 2003-08-26 | 1765.88 |
| 2003-08-27 | 1767.20 |
| 2003-08-28 | 1758.02 |
| 2003-08-29 | 1759.02 |
| 2003-09-01 | . |
| 2003-09-02 | 1721.52 |
| 2003-09-03 | 1708.62 |
| 2003-09-04 | 1704.93 |
| 2003-09-05 | 1726.15 |
| 2003-09-08 | 1691.39 |
| 2003-09-09 | 1696.68 |
| 2003-09-10 | 1702.87 |
| 2003-09-11 | 1724.24 |
| 2003-09-12 | 1727.45 |
| 2003-09-15 | 1705.57 |
| 2003-09-16 | 1669.37 |
| 2003-09-17 | 1669.01 |
| 2003-09-18 | 1638.24 |
| 2003-09-19 | 1689.81 |
| 2003-09-22 | 1686.69 |
| 2003-09-23 | 1676.72 |
| 2003-09-24 | 1699.00 |
| 2003-09-25 | 1688.88 |
| 2003-09-26 | 1680.64 |
| 2003-09-29 | 1690.92 |
| 2003-09-30 | 1714.09 |
| 2003-10-01 | 1723.78 |
| 2003-10-02 | 1746.05 |
| 2003-10-03 | 1753.44 |
| 2003-10-06 | 1791.24 |
| 2003-10-07 | 1788.29 |
| 2003-10-08 | 1828.66 |
| 2003-10-09 | 1823.08 |
| 2003-10-10 | 1827.62 |
| 2003-10-13 | 1800.57 |
| 2003-10-14 | 1796.61 |
| 2003-10-15 | 1787.26 |
| 2003-10-16 | 1779.47 |
| 2003-10-17 | 1774.27 |
| 2003-10-20 | 1787.14 |
| 2003-10-21 | 1813.36 |
| 2003-10-22 | 1825.32 |
| 2003-10-23 | 1800.75 |
| 2003-10-24 | 1807.77 |
| 2003-10-27 | 1812.02 |
| 2003-10-28 | 1798.70 |
| 2003-10-29 | 1807.84 |
| 2003-10-30 | 1811.78 |
| 2003-10-31 | 1802.40 |
| 2003-11-03 | 1820.53 |
| 2003-11-04 | 1831.45 |
| 2003-11-05 | 1829.98 |
| 2003-11-06 | 1841.46 |
| 2003-11-07 | 1855.95 |
| 2003-11-10 | 1871.35 |
| 2003-11-11 | 1861.16 |
| 2003-11-12 | 1872.16 |
| 2003-11-13 | 1877.96 |
| 2003-11-14 | 1888.63 |
| 2003-11-17 | 1858.24 |
| 2003-11-18 | 1873.78 |
| 2003-11-19 | 1881.88 |
| 2003-11-20 | 1852.42 |
| 2003-11-21 | 1856.96 |
| 2003-11-24 | 1828.83 |
| 2003-11-25 | 1842.79 |
| 2003-11-26 | 1858.58 |
| 2003-11-27 | . |
| 2003-11-28 | 1855.06 |
| 2003-12-01 | 1840.95 |
| 2003-12-02 | 1870.07 |
| 2003-12-03 | 1874.93 |
| 2003-12-04 | 1879.53 |
| 2003-12-05 | 1883.55 |
| 2003-12-08 | 1891.32 |
| 2003-12-09 | 1909.08 |
| 2003-12-10 | 1918.59 |
| 2003-12-11 | 1897.93 |
| 2003-12-12 | 1917.97 |
| 2003-12-15 | 1905.12 |
| 2003-12-16 | 1903.93 |
| 2003-12-17 | 1917.50 |
| 2003-12-18 | 1917.22 |
| 2003-12-19 | 1925.89 |
| 2003-12-22 | 1931.47 |
| 2003-12-23 | 1930.67 |
| 2003-12-24 | 1939.91 |
| 2003-12-25 | . |
| 2003-12-26 | 1939.13 |
| 2003-12-29 | 1945.65 |
| 2003-12-30 | 1961.95 |
| 2003-12-31 | 1988.53 |
| 2004-01-01 | . |
| 2004-01-02 | 2018.32 |
| 2004-01-05 | 2020.70 |
| 2004-01-06 | 2032.82 |
| 2004-01-07 | 2026.08 |
| 2004-01-08 | 2021.36 |
| 2004-01-09 | 2033.17 |
| 2004-01-12 | 2028.13 |
| 2004-01-13 | 2052.81 |
| 2004-01-14 | 2032.80 |
| 2004-01-15 | 2019.10 |
| 2004-01-16 | 2003.36 |
| 2004-01-19 | . |
| 2004-01-20 | 2031.58 |
| 2004-01-21 | 2076.61 |
| 2004-01-22 | 2118.48 |
| 2004-01-23 | 2103.77 |
| 2004-01-26 | 2035.45 |
| 2004-01-27 | 2053.74 |
| 2004-01-28 | 2026.71 |
| 2004-01-29 | 1998.39 |
| 2004-01-30 | 2017.21 |
| 2004-02-02 | 2016.33 |
| 2004-02-03 | 2022.82 |
| 2004-02-04 | 1987.80 |
| 2004-02-05 | 2017.81 |
| 2004-02-06 | 2008.38 |
| 2004-02-09 | 1974.86 |
| 2004-02-10 | 1994.63 |
| 2004-02-11 | 2010.56 |
| 2004-02-12 | 2040.65 |
| 2004-02-13 | 2049.24 |
| 2004-02-16 | . |
| 2004-02-17 | 2029.66 |
| 2004-02-18 | 2020.78 |
| 2004-02-19 | 1979.12 |
| 2004-02-20 | 1960.08 |
| 2004-02-23 | 1958.21 |
| 2004-02-24 | 1952.16 |
| 2004-02-25 | 1919.65 |
| 2004-02-26 | 1925.07 |
| 2004-02-27 | 1938.59 |
| 2004-03-01 | 1937.36 |
| 2004-03-02 | 1917.45 |
| 2004-03-03 | 1885.38 |
| 2004-03-04 | 1916.88 |
| 2004-03-05 | 1951.59 |
| 2004-03-08 | 1944.05 |
| 2004-03-09 | 1916.91 |
| 2004-03-10 | 1883.75 |
| 2004-03-11 | 1869.92 |
| 2004-03-12 | 1868.40 |
| 2004-03-15 | 1837.36 |
| 2004-03-16 | 1846.90 |
| 2004-03-17 | 1826.61 |
| 2004-03-18 | 1825.38 |
| 2004-03-19 | 1817.68 |
| 2004-03-22 | 1773.84 |
| 2004-03-23 | 1795.71 |
| 2004-03-24 | 1792.58 |
| 2004-03-25 | 1787.00 |
| 2004-03-26 | 1818.11 |
| 2004-03-29 | 1836.42 |
| 2004-03-30 | 1822.79 |
| 2004-03-31 | 1845.87 |
| 2004-04-01 | 1880.71 |
| 2004-04-02 | 1837.33 |
| 2004-04-05 | 1835.07 |
| 2004-04-06 | 1837.15 |
| 2004-04-07 | 1855.25 |
| 2004-04-08 | 1859.20 |
| 2004-04-09 | . |
| 2004-04-12 | 1853.97 |
| 2004-04-13 | 1844.04 |
| 2004-04-14 | 1830.46 |
| 2004-04-15 | 1820.11 |
| 2004-04-16 | 1848.51 |
| 2004-04-19 | 1832.32 |
| 2004-04-20 | 1819.84 |
| 2004-04-21 | 1823.90 |
| 2004-04-22 | 1840.27 |
| 2004-04-23 | 1839.46 |
| 2004-04-26 | 1830.42 |
| 2004-04-27 | 1827.68 |
| 2004-04-28 | 1838.83 |
| 2004-04-29 | 1846.98 |
| 2004-04-30 | 1877.30 |
| 2004-05-03 | 1884.41 |
| 2004-05-04 | 1888.07 |
| 2004-05-05 | 1872.28 |
| 2004-05-06 | 1859.52 |
| 2004-05-07 | 1822.88 |
| 2004-05-10 | 1786.34 |
| 2004-05-11 | 1803.20 |
| 2004-05-12 | 1817.36 |
| 2004-05-13 | 1827.74 |
| 2004-05-14 | 1815.45 |
| 2004-05-17 | 1824.65 |
| 2004-05-18 | 1823.81 |
| 2004-05-19 | 1828.21 |
| 2004-05-20 | 1802.99 |
| 2004-05-21 | 1833.38 |
| 2004-05-24 | 1839.75 |
| 2004-05-25 | 1817.07 |
| 2004-05-26 | 1827.75 |
| 2004-05-27 | 1858.28 |
| 2004-05-28 | 1864.37 |
| 2004-05-31 | . |
| 2004-06-01 | 1884.10 |
| 2004-06-02 | 1902.13 |
| 2004-06-03 | 1905.80 |
| 2004-06-04 | 1916.29 |
| 2004-06-07 | 1906.93 |
| 2004-06-08 | 1898.94 |
| 2004-06-09 | 1878.64 |
| 2004-06-10 | 1884.23 |
| 2004-06-11 | . |
| 2004-06-14 | 1892.29 |
| 2004-06-15 | 1904.49 |
| 2004-06-16 | 1891.28 |
| 2004-06-17 | 1858.26 |
| 2004-06-18 | 1871.94 |
| 2004-06-21 | 1862.26 |
| 2004-06-22 | 1859.61 |
| 2004-06-23 | 1847.15 |
| 2004-06-24 | 1846.42 |
| 2004-06-25 | 1822.22 |
| 2004-06-28 | 1837.84 |
| 2004-06-29 | 1833.97 |
| 2004-06-30 | 1826.87 |
| 2004-07-01 | 1820.77 |
| 2004-07-02 | 1858.08 |
| 2004-07-05 | . |
| 2004-07-06 | 1861.66 |
| 2004-07-07 | 1881.15 |
| 2004-07-08 | 1902.84 |
| 2004-07-09 | 1912.66 |
| 2004-07-12 | 1920.07 |
| 2004-07-13 | 1906.59 |
| 2004-07-14 | 1918.57 |
| 2004-07-15 | 1908.13 |
| 2004-07-16 | 1918.57 |
| 2004-07-19 | 1914.41 |
| 2004-07-20 | 1902.84 |
| 2004-07-21 | 1876.00 |
| 2004-07-22 | 1877.00 |
| 2004-07-23 | 1854.27 |
| 2004-07-26 | 1864.67 |
| 2004-07-27 | 1869.42 |
| 2004-07-28 | 1870.48 |
| 2004-07-29 | 1871.52 |
| 2004-07-30 | 1839.83 |
| 2004-08-02 | 1810.69 |
| 2004-08-03 | 1861.50 |
| 2004-08-04 | 1848.99 |
| 2004-08-05 | 1864.19 |
| 2004-08-06 | 1895.34 |
| 2004-08-09 | 1881.57 |
| 2004-08-10 | 1885.25 |
| 2004-08-11 | 1867.01 |
| 2004-08-12 | 1859.50 |
| 2004-08-13 | 1878.04 |
| 2004-08-16 | 1854.56 |
| 2004-08-17 | 1851.09 |
| 2004-08-18 | 1815.18 |
| 2004-08-19 | 1833.64 |
| 2004-08-20 | 1828.10 |
| 2004-08-23 | 1830.77 |
| 2004-08-24 | 1828.56 |
| 2004-08-25 | 1842.50 |
| 2004-08-26 | 1857.75 |
| 2004-08-27 | 1861.21 |
| 2004-08-30 | 1862.12 |
| 2004-08-31 | 1875.97 |
| 2004-09-01 | 1877.77 |
| 2004-09-02 | 1877.13 |
| 2004-09-03 | 1857.54 |
| 2004-09-06 | . |
| 2004-09-07 | 1843.13 |
| 2004-09-08 | 1831.19 |
| 2004-09-09 | 1830.88 |
| 2004-09-10 | 1879.74 |
| 2004-09-13 | 1879.12 |
| 2004-09-14 | 1875.83 |
| 2004-09-15 | 1867.09 |
| 2004-09-16 | 1859.92 |
| 2004-09-17 | 1874.04 |
| 2004-09-20 | 1860.61 |
| 2004-09-21 | 1880.58 |
| 2004-09-22 | 1867.66 |
| 2004-09-23 | 1868.09 |
| 2004-09-24 | 1862.61 |
| 2004-09-27 | 1856.69 |
| 2004-09-28 | 1868.60 |
| 2004-09-29 | 1890.32 |
| 2004-09-30 | 1872.96 |
| 2004-10-01 | 1891.63 |
| 2004-10-04 | 1890.50 |
| 2004-10-05 | 1865.67 |
| 2004-10-06 | 1840.03 |
| 2004-10-07 | 1837.74 |
| 2004-10-08 | 1883.45 |
| 2004-10-11 | 1868.13 |
| 2004-10-12 | 1839.08 |
| 2004-10-13 | 1839.33 |
| 2004-10-14 | 1843.00 |
| 2004-10-15 | 1844.34 |
| 2004-10-18 | 1813.83 |
| 2004-10-19 | 1809.72 |
| 2004-10-20 | 1830.50 |
| 2004-10-21 | 1834.91 |
| 2004-10-22 | 1803.73 |
| 2004-10-25 | 1807.53 |
| 2004-10-26 | 1811.83 |
| 2004-10-27 | 1817.08 |
| 2004-10-28 | 1812.10 |
| 2004-10-29 | 1817.26 |
| 2004-11-01 | 1827.16 |
| 2004-11-02 | 1833.99 |
| 2004-11-03 | 1863.80 |
| 2004-11-04 | 1888.16 |
| 2004-11-05 | 1921.70 |
| 2004-11-08 | 1900.12 |
| 2004-11-09 | 1879.30 |
| 2004-11-10 | 1881.33 |
| 2004-11-11 | 1916.65 |
| 2004-11-12 | 1942.66 |
| 2004-11-15 | 1922.62 |
| 2004-11-16 | 1915.87 |
| 2004-11-17 | 1933.10 |
| 2004-11-18 | 1913.77 |
| 2004-11-19 | 1905.17 |
| 2004-11-22 | 1895.95 |
| 2004-11-23 | 1897.21 |
| 2004-11-24 | 1905.15 |
| 2004-11-25 | . |
| 2004-11-26 | 1944.09 |
| 2004-11-29 | 1982.09 |
| 2004-11-30 | 1962.57 |
| 2004-12-01 | 1959.53 |
| 2004-12-02 | 1970.90 |
| 2004-12-03 | 1974.33 |
| 2004-12-06 | 1965.02 |
| 2004-12-07 | 1986.29 |
| 2004-12-08 | 1965.62 |
| 2004-12-09 | 1968.93 |
| 2004-12-10 | 1976.52 |
| 2004-12-13 | 2001.02 |
| 2004-12-14 | 1981.30 |
| 2004-12-15 | 2010.30 |
| 2004-12-16 | 1992.18 |
| 2004-12-17 | 1977.30 |
| 2004-12-20 | 2016.45 |
| 2004-12-21 | 2004.36 |
| 2004-12-22 | 2026.62 |
| 2004-12-23 | 2037.82 |
| 2004-12-24 | . |
| 2004-12-27 | 2072.71 |
| 2004-12-28 | 2062.61 |
| 2004-12-29 | 2060.96 |
| 2004-12-30 | 2068.05 |
| 2004-12-31 | 2062.74 |
| 2005-01-03 | 2035.61 |
| 2005-01-04 | 2003.94 |
| 2005-01-05 | 1998.30 |
| 2005-01-06 | 1982.57 |
| 2005-01-07 | 1968.09 |
| 2005-01-10 | 2011.93 |
| 2005-01-11 | 2052.56 |
| 2005-01-12 | 2130.69 |
| 2005-01-13 | 2124.05 |
| 2005-01-14 | 2120.21 |
| 2005-01-17 | . |
| 2005-01-18 | 2123.46 |
| 2005-01-19 | 2141.56 |
| 2005-01-20 | 2177.34 |
| 2005-01-21 | 2180.59 |
| 2005-01-24 | 2205.70 |
| 2005-01-25 | 2212.56 |
| 2005-01-26 | 2230.76 |
| 2005-01-27 | 2215.86 |
#2005-01-28|2226.26
#2005-01-31|2229.72
#2005-02-01|2249.84
#2005-02-02|2223.25
#2005-02-03|2199.35
#2005-02-04|2242.43
#2005-02-07|2269.21
#2005-02-08|2306.28
#2005-02-09|2289.46
#2005-02-10|2287.27
#2005-02-11|2290.09
#2005-02-14|2360.88
#2005-02-15|2404.01
#2005-02-16|2376.48
#2005-02-17|2403.66
#2005-02-18|2432.35
#2005-02-21| .
#2005-02-22|2451.31
#2005-02-23|2427.51
#2005-02-24|2389.32
#2005-02-25|2406.58
#2005-02-28|2401.94
#2005-03-01|2406.11
#2005-03-02|2383.38
#2005-03-03|2399.93
#2005-03-04|2452.44
#2005-03-07|2464.28
#2005-03-08|2518.43
#2005-03-09|2506.59
#2005-03-10|2514.22
#2005-03-11|2524.44
#2005-03-14|2507.66
#2005-03-15|2470.29
#2005-03-16|2468.02
#2005-03-17|2392.94
#2005-03-18|2377.81
#2005-03-21|2310.06
#2005-03-22|2328.17
#2005-03-23|2291.94
#2005-03-24|2325.31
#2005-03-25| .
#2005-03-28|2308.99
#2005-03-29|2281.16
#2005-03-30|2271.26
#2005-03-31|2265.86
#2005-04-01|2264.57
#2005-04-04|2261.35
#2005-04-05|2291.65
#2005-04-06|2270.61
#2005-04-07|2309.20
#2005-04-08|2308.49
#2005-04-11|2330.68
#2005-04-12|2305.49
#2005-04-13|2294.22
#2005-04-14|2268.96
#2005-04-15|2256.68
#2005-04-18|2204.54
#2005-04-19|2227.43
#2005-04-20|2234.52
#2005-04-21|2227.98
#2005-04-22|2239.73
#2005-04-25|2219.00
#2005-04-26|2215.25
#2005-04-27|2212.89
#2005-04-28|2221.69
#2005-04-29|2220.66
#2005-05-02|2208.45
#2005-05-03|2189.14
#2005-05-04|2183.04
#2005-05-05|2195.77
#2005-05-06|2203.63
#2005-05-09|2158.86
#2005-05-10|2170.02
#2005-05-11|2150.78
#2005-05-12|2135.58
#2005-05-13|2094.03
#2005-05-16|2110.92
#2005-05-17|2120.28
#2005-05-18|2105.62
#2005-05-19|2111.36
#2005-05-20|2127.11
#2005-05-23|2121.83
#2005-05-24|2117.08
#2005-05-25|2133.38
#2005-05-26|2155.90
#2005-05-27|2141.13
#2005-05-30| .
#2005-05-31|2128.41
#2005-06-01|2139.32
#2005-06-02|2162.57
#2005-06-03|2189.31
#2005-06-06|2223.66
#2005-06-07|2208.09
#2005-06-08|2238.72
#2005-06-09|2208.22
#2005-06-10|2191.12
#2005-06-13|2154.57
#2005-06-14|2133.85
#2005-06-15|2171.04
#2005-06-16|2181.36
#2005-06-17|2207.73
#2005-06-20|2190.86
#2005-06-21|2185.96
#2005-06-22|2166.80
#2005-06-23|2164.34
#2005-06-24|2160.66
#2005-06-27|2160.77
#2005-06-28|2135.37
#2005-06-29|2120.13
#2005-06-30|2123.25
#2005-07-01|2099.14
#2005-07-04| .
#2005-07-05|2082.96
#2005-07-06|2101.63
#2005-07-07|2079.31
#2005-07-08|2108.92
#2005-07-11|2138.62
#2005-07-12|2148.59
#2005-07-13|2148.51
#2005-07-14|2175.76
#2005-07-15|2178.22
#2005-07-18|2238.18
#2005-07-19|2261.55
#2005-07-20|2244.62
#2005-07-21|2284.73
#2005-07-22|2279.19
#2005-07-25|2278.86
#2005-07-26|2295.45
#2005-07-27|2341.75
#2005-07-28|2360.35
#2005-07-29|2324.31
#2005-08-01|2333.98
#2005-08-02|2340.54
#2005-08-03|2359.14
#2005-08-04|2368.07
#2005-08-05|2343.18
#2005-08-08|2358.89
#2005-08-09|2360.85
#2005-08-10|2373.13
#2005-08-11|2365.67
#2005-08-12|2340.96
#2005-08-15|2328.43
#2005-08-16|2331.38
#2005-08-17|2339.57
#2005-08-18|2342.93
#2005-08-19|2352.00
#2005-08-22|2363.88
#2005-08-23|2337.85
#2005-08-24|2318.65
#2005-08-25|2312.48
#2005-08-26|2332.82
#2005-08-29|2293.18
#2005-08-30|2288.77
#2005-08-31|2314.74
#2005-09-01|2392.03
#2005-09-02|2430.61
#2005-09-05| .
#2005-09-06|2418.92
#2005-09-07|2398.89
#2005-09-08|2378.40
#2005-09-09|2375.10
#2005-09-12|2350.63
#2005-09-13|2350.91
#2005-09-14|2352.03
#2005-09-15|2351.90
#2005-09-16|2362.78
#2005-09-19|2339.89
#2005-09-20|2334.01
#2005-09-21|2322.59
#2005-09-22|2296.25
#2005-09-23|2301.45
#2005-09-26|2298.67
#2005-09-27|2313.07
#2005-09-28|2326.93
#2005-09-29|2315.76
#2005-09-30|2329.35
#2005-10-03|2307.61
#2005-10-04|2293.11
#2005-10-05|2292.13
#2005-10-06|2300.38
#2005-10-07|2317.55
#2005-10-10|2312.93
#2005-10-11|2306.69
#2005-10-12|2294.06
#2005-10-13|2255.94
#2005-10-14|2290.23
#2005-10-17|2287.78
#2005-10-18|2267.78
#2005-10-19|2261.40
#2005-10-20|2240.85
#2005-10-21|2216.26
#2005-10-24|2225.36
#2005-10-25|2251.63
#2005-10-26|2242.32
#2005-10-27|2249.92
#2005-10-28|2240.86
#2005-10-31|2242.39
#2005-11-01|2259.75
#2005-11-02|2284.37
#2005-11-03|2296.91
#2005-11-04|2275.45
#2005-11-07|2268.28
#2005-11-08|2269.27
#2005-11-09|2250.01
#2005-11-10|2246.52
#2005-11-11|2228.12
#2005-11-14|2241.30
#2005-11-15|2226.62
#2005-11-16|2214.16
#2005-11-17|2237.86
#2005-11-18|2244.39
#2005-11-21|2227.35
#2005-11-22|2232.63
#2005-11-23|2236.73
#2005-11-24| .
#2005-11-25|2230.01
#2005-11-28|2243.25
#2005-11-29|2236.69
#2005-11-30|2243.84
#2005-12-01|2259.86
#2005-12-02|2273.38
#2005-12-05|2299.50
#2005-12-06|2324.38
#2005-12-07|2346.35
#2005-12-08|2336.17
#2005-12-09|2335.12
#2005-12-12|2354.63
#2005-12-13|2364.89
#2005-12-14|2380.47
#2005-12-15|2379.50
#2005-12-16|2428.03
#2005-12-19|2411.27
#2005-12-20|2412.60
#2005-12-21|2406.57
#2005-12-22|2416.97
#2005-12-23|2425.85
#2005-12-26| .
#2005-12-27|2459.51
#2005-12-28|2467.74
#2005-12-29|2511.29
#2005-12-30|2481.89
#2006-01-02| .
#2006-01-03|2555.55
#2006-01-04|2606.60
#2006-01-05|2630.96
#2006-01-06|2648.92
#2006-01-09|2614.18
#2006-01-10|2605.38
#2006-01-11|2613.09
#2006-01-12|2616.86
#2006-01-13|2610.95
#2006-01-16| .
#2006-01-17|2636.19
#2006-01-18|2634.54
#2006-01-19|2672.56
#2006-01-20|2668.78
#2006-01-23|2682.95
#2006-01-24|2728.81
#2006-01-25|2733.92
#2006-01-26|2725.14
#2006-01-27|2702.84
#2006-01-30|2731.67
#2006-01-31|2774.04
#2006-02-01|2798.56
#2006-02-02|2841.13
#2006-02-03|2845.46
#2006-02-06|2870.68
#2006-02-07|2913.00
#2006-02-08|2929.79
#2006-02-09|2937.57
#2006-02-10|2903.49
#2006-02-13|2840.97
#2006-02-14|2799.28
#2006-02-15|2800.14
#2006-02-16|2862.20
#2006-02-17|2900.66
#2006-02-20| .
#2006-02-21|2929.08
#2006-02-22|2941.97
#2006-02-23|2971.58
#2006-02-24|2947.82
#2006-02-27|2892.17
#2006-02-28|2947.58
#2006-03-01|2877.54
#2006-03-02|2844.46
#2006-03-03|2838.12
#2006-03-06|2836.98
#2006-03-07|2725.59
#2006-03-08|2725.01
#2006-03-09|2771.93
#2006-03-10|2764.98
#2006-03-13|2832.44
#2006-03-14|2828.34
#2006-03-15|2858.12
#2006-03-16|2939.50
#2006-03-17|2928.75
#2006-03-20|2976.86
#2006-03-21|2997.33
#2006-03-22|2979.70
#2006-03-23|2988.82
#2006-03-24|3004.99
#2006-03-27|2977.45
#2006-03-28|2942.91
#2006-03-29|2931.17
#2006-03-30|2971.75
#2006-03-31|2957.86
#2006-04-03|2979.97
#2006-04-04|3009.21
#2006-04-05|3030.91
#2006-04-06|3094.85
#2006-04-07|3092.56
#2006-04-10|3098.10
#2006-04-11|3075.75
#2006-04-12|3032.60
#2006-04-13|3034.55
#2006-04-14| .
#2006-04-17|3069.86
#2006-04-18|3083.06
#2006-04-19|3095.68
#2006-04-20|3108.69
#2006-04-21|3116.60
#2006-04-24|3115.40
#2006-04-25|3105.35
#2006-04-26|3150.11
#2006-04-27|3170.46
#2006-04-28|3165.65
#2006-05-01|3176.90
#2006-05-02|3249.22
#2006-05-03|3269.34
#2006-05-04|3361.35
#2006-05-05|3376.51
#2006-05-08|3408.54
#2006-05-09|3408.88
#2006-05-10|3458.80
#2006-05-11|3483.62
#2006-05-12|3446.26
#2006-05-15|3434.07
#2006-05-16|3399.53
#2006-05-17|3308.33
#2006-05-18|3217.32
#2006-05-19|3156.52
#2006-05-22|2985.75
#2006-05-23|3040.75
#2006-05-24|2974.20
#2006-05-25|2968.65
#2006-05-26|3018.07
#2006-05-29| .
#2006-05-30|3062.01
#2006-05-31|3083.57
#2006-06-01|3043.44
#2006-06-02|3074.04
#2006-06-05|3022.96
#2006-06-06|2944.49
#2006-06-07|2884.98
#2006-06-08|2774.93
#2006-06-09|2823.59
#2006-06-12|2807.65
#2006-06-13|2642.19
#2006-06-14|2653.95
#2006-06-15|2793.91
#2006-06-16|2770.15
#2006-06-19|2804.23
#2006-06-20|2844.37
#2006-06-21|2852.64
#2006-06-22|2840.99
#2006-06-23|2839.68
#2006-06-26|2821.89
#2006-06-27|2814.49
#2006-06-28|2780.41
#2006-06-29|2833.21
#2006-06-30|2894.08
#2006-07-03|2932.23
#2006-07-04| .
#2006-07-05|2890.96
#2006-07-06|2921.37
#2006-07-07|2940.75
#2006-07-10|2955.85
#2006-07-11|2974.77
#2006-07-12|2961.51
#2006-07-13|2886.75
#2006-07-14|2846.01
#2006-07-17|2744.88
#2006-07-18|2760.23
#2006-07-19|2772.49
#2006-07-20|2839.34
#2006-07-21|2806.68
#2006-07-24|2845.97
#2006-07-25|2892.78
#2006-07-26|2879.58
#2006-07-27|2945.03
#2006-07-28|2929.13
#2006-07-31|2957.17
#2006-08-01|2978.50
#2006-08-02|3029.37
#2006-08-03|3055.65
#2006-08-04|3109.69
#2006-08-07|3143.92
#2006-08-08|3149.60
#2006-08-09|3180.66
#2006-08-10|3138.36
#2006-08-11|3145.87
#2006-08-14|3146.52
#2006-08-15|3163.77
#2006-08-16|3183.66
#2006-08-17|3173.69
#2006-08-18|3190.93
#2006-08-21|3246.45
#2006-08-22|3214.01
#2006-08-23|3201.25
#2006-08-24|3200.14
#2006-08-25|3170.12
#2006-08-28|3153.18
#2006-08-29|3148.63
#2006-08-30|3153.71
#2006-08-31|3200.60
#2006-09-01|3214.94
#2006-09-04| .
#2006-09-05|3184.70
#2006-09-06|3139.75
#2006-09-07|3126.47
#2006-09-08|3123.71
#2006-09-11|3086.85
#2006-09-12|3104.69
#2006-09-13|3108.08
#2006-09-14|3104.24
#2006-09-15|3112.15
#2006-09-18|3134.53
#2006-09-19|3139.81
#2006-09-20|3125.49
#2006-09-21|3142.22
#2006-09-22|3148.30
#2006-09-25|3148.35
#2006-09-26|3152.44
#2006-09-27|3156.69
#2006-09-28|3102.67
#2006-09-29|3094.59
#2006-10-02|3104.17
#2006-10-03|3087.05
#2006-10-04|3130.83
#2006-10-05|3197.11
#2006-10-06|3157.93
#2006-10-09|3156.16
#2006-10-10|3156.93
#2006-10-11|3150.87
#2006-10-12|3214.34
#2006-10-13|3238.93
#2006-10-16|3260.81
#2006-10-17|3247.26
#2006-10-18|3305.21
#2006-10-19|3331.83
#2006-10-20|3337.63
#2006-10-23|3314.36
#2006-10-24|3327.02
#2006-10-25|3356.45
#2006-10-26|3387.35
#2006-10-27|3375.35
#2006-10-30|3382.54
#2006-10-31|3399.25
#2006-11-01|3398.61
#2006-11-02|3341.58
#2006-11-03|3344.90
#2006-11-06|3387.11
#2006-11-07|3416.12
#2006-11-08|3407.53
#2006-11-09|3434.24
#2006-11-10|3491.71
#2006-11-13|3490.47
#2006-11-14|3492.28
#2006-11-15|3529.16
#2006-11-16|3528.14
#2006-11-17|3500.78
#2006-11-20|3442.00
#2006-11-21|3453.11
#2006-11-22|3490.01
#2006-11-23| .
#2006-11-24|3503.60
#2006-11-27|3477.48
#2006-11-28|3459.27
#2006-11-29|3478.79
#2006-11-30|3532.97
#2006-12-01|3523.42
#2006-12-04|3521.61
#2006-12-05|3500.48
#2006-12-06|3556.44
#2006-12-07|3575.18
#2006-12-08|3564.21
#2006-12-11|3553.62
#2006-12-12|3584.13
#2006-12-13|3567.70
#2006-12-14|3557.43
#2006-12-15|3570.83
#2006-12-18|3548.87
#2006-12-19|3550.33
#2006-12-20|3567.70
#2006-12-21|3561.57
#2006-12-22|3593.11
#2006-12-25| .
#2006-12-26|3589.71
#2006-12-27|3615.23
#2006-12-28|3631.53
#2006-12-29|3649.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|3707.61
#2007-01-04|3696.62
#2007-01-05|3677.01
#2007-01-08|3690.72
#2007-01-09|3689.49
#2007-01-10|3638.88
#2007-01-11|3705.34
#2007-01-12|3772.33
#2007-01-15| .
#2007-01-16|3755.25
#2007-01-17|3744.04
#2007-01-18|3758.31
#2007-01-19|3763.56
#2007-01-22|3775.36
#2007-01-23|3789.61
#2007-01-24|3763.03
#2007-01-25|3774.45
#2007-01-26|3765.34
#2007-01-29|3795.30
#2007-01-30|3799.47
#2007-01-31|3817.57
#2007-02-01|3887.69
#2007-02-02|3916.77
#2007-02-05|3933.89
#2007-02-06|3951.80
#2007-02-07|3970.80
#2007-02-08|3943.46
#2007-02-09|3939.53
#2007-02-12|3863.60
#2007-02-13|3916.52
#2007-02-14|4051.38
#2007-02-15|4052.50
#2007-02-16|4077.30
#2007-02-19| .
#2007-02-20|4191.68
#2007-02-21|4182.38
#2007-02-22|4188.12
#2007-02-23|4178.53
#2007-02-26|4228.72
#2007-02-27|4032.15
#2007-02-28|4038.07
#2007-03-01|3899.05
#2007-03-02|3900.12
#2007-03-05|3884.67
#2007-03-06|3931.01
#2007-03-07|3974.33
#2007-03-08|4068.24
#2007-03-09|4039.16
#2007-03-12|4070.06
#2007-03-13|4035.86
#2007-03-14|3971.42
#2007-03-15|3959.41
#2007-03-16|4021.54
#2007-03-19|4044.19
#2007-03-20|4033.80
#2007-03-21|4105.56
#2007-03-22|4235.44
#2007-03-23|4209.54
#2007-03-26|4242.02
#2007-03-27|4172.36
#2007-03-28|4146.44
#2007-03-29|4168.84
#2007-03-30|4172.68
#2007-04-02|4268.57
#2007-04-03|4331.30
#2007-04-04|4372.44
#2007-04-05|4391.72
#2007-04-06| .
#2007-04-09|4383.89
#2007-04-10|4456.08
#2007-04-11|4518.28
#2007-04-12|4494.28
#2007-04-13|4558.03
#2007-04-16|4578.15
#2007-04-17|4622.23
#2007-04-18|4582.61
#2007-04-19|4565.95
#2007-04-20|4654.49
#2007-04-23|4637.47
#2007-04-24|4631.54
#2007-04-25|4645.21
#2007-04-26|4661.53
#2007-04-27|4641.36
#2007-04-30|4628.07
#2007-05-01|4591.59
#2007-05-02|4598.68
#2007-05-03|4647.11
#2007-05-04|4703.51
#2007-05-07|4762.52
#2007-05-08|4729.39
#2007-05-09|4777.97
#2007-05-10|4792.12
#2007-05-11|4800.23
#2007-05-14|4756.12
#2007-05-15|4803.14
#2007-05-16|4783.24
#2007-05-17|4748.46
#2007-05-18|4730.31
#2007-05-21|4796.73
#2007-05-22|4807.42
#2007-05-23|4816.76
#2007-05-24|4769.84
#2007-05-25|4789.16
#2007-05-28| .
#2007-05-29|4840.96
#2007-05-30|4818.73
#2007-05-31|4846.63
#2007-06-01|4864.77
#2007-06-04|4892.44
#2007-06-05|4886.69
#2007-06-06|4841.87
#2007-06-07|4753.87
#2007-06-08|4741.05
#2007-06-11|4773.31
#2007-06-12|4712.68
#2007-06-13|4740.89
#2007-06-14|4751.62
#2007-06-15|4816.61
#2007-06-18|4845.34
#2007-06-19|4814.65
#2007-06-20|4837.39
#2007-06-21|4837.92
#2007-06-22|4858.81
#2007-06-25|4834.17
#2007-06-26|4851.93
#2007-06-27|4817.57
#2007-06-28|4834.19
#2007-06-29|4905.53
#2007-07-02|4968.69
#2007-07-03|5004.25
#2007-07-04| .
#2007-07-05|5064.38
#2007-07-06|5148.11
#2007-07-09|5202.08
#2007-07-10|5169.38
#2007-07-11|5255.50
#2007-07-12|5345.67
#2007-07-13|5417.43
#2007-07-16|5266.70
#2007-07-17|5353.53
#2007-07-18|5400.80
#2007-07-19|5582.79
#2007-07-20|5513.31
#2007-07-23|5576.95
#2007-07-24|5430.92
#2007-07-25|5331.77
#2007-07-26|5151.97
#2007-07-27|5069.66
#2007-07-30|5064.69
#2007-07-31|5120.33
#2007-08-01|4967.13
#2007-08-02|5023.21
#2007-08-03|4982.15
#2007-08-06|4864.64
#2007-08-07|4956.11
#2007-08-08|5074.17
#2007-08-09|4876.38
#2007-08-10|4727.07
#2007-08-13|4817.48
#2007-08-14|4720.86
#2007-08-15|4597.16
#2007-08-16|4433.29
#2007-08-17|4566.86
#2007-08-20|4641.38
#2007-08-21|4670.18
#2007-08-22|4908.38
#2007-08-23|4906.98
#2007-08-24|4958.76
#2007-08-27|4943.36
#2007-08-28|4813.62
#2007-08-29|4908.57
#2007-08-30|4948.88
#2007-08-31|5075.48
#2007-09-03| .
#2007-09-04|5075.45
#2007-09-05|5117.36
#2007-09-06|5193.87
#2007-09-07|5147.26
#2007-09-10|5073.72
#2007-09-11|5106.91
#2007-09-12|5007.60
#2007-09-13|4977.48
#2007-09-14|4965.29
#2007-09-17|4933.95
#2007-09-18|5030.30
#2007-09-19|5170.32
#2007-09-20|5235.60
#2007-09-21|5378.99
#2007-09-24|5476.48
#2007-09-25|5524.44
#2007-09-26|5475.72
#2007-09-27|5583.51
#2007-09-28|5615.96
#2007-10-01|5777.64
#2007-10-02|5808.35
#2007-10-03|5731.87
#2007-10-04|5753.66
#2007-10-05|5859.91
#2007-10-08|5932.77
#2007-10-09|6125.08
#2007-10-10|6192.29
#2007-10-11|6160.22
#2007-10-12|6253.72
#2007-10-15|6327.11
#2007-10-16|6183.63
#2007-10-17|6336.30
#2007-10-18|6476.01
#2007-10-19|6271.02
#2007-10-22|6223.52
#2007-10-23|6469.59
#2007-10-24|6401.45
#2007-10-25|6439.58
#2007-10-26|6568.73
#2007-10-29|6768.41
#2007-10-30|6292.30
#2007-10-31|6548.16
#2007-11-01|6403.48
#2007-11-02|6361.63
#2007-11-05|6120.36
#2007-11-06|6361.55
#2007-11-07|6151.54
#2007-11-08|5980.10
#2007-11-09|5829.13
#2007-11-12|5503.95
#2007-11-13|5903.32
#2007-11-14|5792.27
#2007-11-15|5602.67
#2007-11-16|5608.90
#2007-11-19|5432.60
#2007-11-20|5337.76
#2007-11-21|5141.17
#2007-11-22| .
#2007-11-23|5239.53
#2007-11-26|5045.44
#2007-11-27|5150.38
#2007-11-28|5420.89
#2007-11-29|5553.28
#2007-11-30|5615.18
#2007-12-03|5524.99
#2007-12-04|5395.92
#2007-12-05|5392.28
#2007-12-06|5421.15
#2007-12-07|5611.05
#2007-12-10|5650.40
#2007-12-11|5525.19
#2007-12-12|5560.83
#2007-12-13|5446.35
#2007-12-14|5363.86
#2007-12-17|5094.79
#2007-12-18|5251.90
#2007-12-19|5116.34
#2007-12-20|5029.90
#2007-12-21|5070.09
#2007-12-24|5140.40
#2007-12-25| .
#2007-12-26|5161.90
#2007-12-27|5301.46
#2007-12-28|5381.79
#2007-12-31|5298.29
#2008-01-01| .
#2008-01-02|5326.36
#2008-01-03|5344.24
#2008-01-04|5175.75
#2008-01-07|4998.62
#2008-01-08|4971.51
#2008-01-09|4788.56
#2008-01-10|4662.77
#2008-01-11|4665.29
#2008-01-14|4633.72
#2008-01-15|4414.21
#2008-01-16|4288.53
#2008-01-17|4326.41
#2008-01-18|4469.77
#2008-01-21| .
#2008-01-22|4176.77
#2008-01-23|4150.84
#2008-01-24|4420.37
#2008-01-25|4446.63
#2008-01-28|4412.47
#2008-01-29|4616.02
#2008-01-30|4752.62
#2008-01-31|4816.33
#2008-02-01|4896.58
#2008-02-04|4835.91
#2008-02-05|4660.77
#2008-02-06|4599.47
#2008-02-07|4632.75
#2008-02-08|4700.36
#2008-02-11|4761.33
#2008-02-12|4810.98
#2008-02-13|4931.49
#2008-02-14|5037.49
#2008-02-15|4910.05
#2008-02-18| .
#2008-02-19|5000.09
#2008-02-20|4905.95
#2008-02-21|4997.75
#2008-02-22|5028.87
#2008-02-25|5039.65
#2008-02-26|4974.34
#2008-02-27|4948.95
#2008-02-28|4872.22
#2008-02-29|4754.15
#2008-03-03|4665.65
#2008-03-04|4615.30
#2008-03-05|4726.50
#2008-03-06|4598.86
#2008-03-07|4484.82
#2008-03-10|4314.80
#2008-03-11|4519.03
#2008-03-12|4438.26
#2008-03-13|4373.69
#2008-03-14|4317.07
#2008-03-17|4151.01
#2008-03-18|4341.92
#2008-03-19|4171.65
#2008-03-20|4145.26
#2008-03-21| .
#2008-03-24|4261.41
#2008-03-25|4315.50
#2008-03-26|4380.33
#2008-03-27|4462.65
#2008-03-28|4415.97
#2008-03-31|4418.44
#2008-04-01|4507.76
#2008-04-02|4548.73
#2008-04-03|4568.62
#2008-04-04|4607.70
#2008-04-07|4682.75
#2008-04-08|4666.36
#2008-04-09|4656.92
#2008-04-10|4608.80
#2008-04-11|4523.15
#2008-04-14|4538.34
#2008-04-15|4592.96
#2008-04-16|4731.88
#2008-04-17|4740.09
#2008-04-18|4795.92
#2008-04-21|4871.86
#2008-04-22|4993.29
#2008-04-23|4966.60
#2008-04-24|4924.06
#2008-04-25|4954.87
#2008-04-28|5008.04
#2008-04-29|4965.42
#2008-04-30|5006.15
#2008-05-01|5023.71
#2008-05-02|5196.92
#2008-05-05|5239.25
#2008-05-06|5289.86
#2008-05-07|5254.67
#2008-05-08|5251.09
#2008-05-09|5221.83
#2008-05-12|5363.60
#2008-05-13|5402.18
#2008-05-14|5442.84
#2008-05-15|5561.88
#2008-05-16|5700.66
#2008-05-19|5584.73
#2008-05-20|5539.24
#2008-05-21|5567.57
#2008-05-22|5342.85
#2008-05-23|5292.65
#2008-05-26| .
#2008-05-27|5144.16
#2008-05-28|5301.61
#2008-05-29|5194.10
#2008-05-30|5193.43
#2008-06-02|5174.93
#2008-06-03|5158.67
#2008-06-04|5182.54
#2008-06-05|5285.73
#2008-06-06|5184.59
#2008-06-09|5095.45
#2008-06-10|4889.45
#2008-06-11|4733.48
#2008-06-12|4628.53
#2008-06-13|4690.95
#2008-06-16|4770.56
#2008-06-17|4871.32
#2008-06-18|4808.90
#2008-06-19|4787.39
#2008-06-20|4718.90
#2008-06-23|4622.96
#2008-06-24|4570.50
#2008-06-25|4731.52
#2008-06-26|4669.74
#2008-06-27|4653.30
#2008-06-30|4585.04
#2008-07-01|4414.24
#2008-07-02|4225.20
#2008-07-03|4192.06
#2008-07-04| .
#2008-07-07|4274.54
#2008-07-08|4285.55
#2008-07-09|4353.32
#2008-07-10|4331.73
#2008-07-11|4297.58
#2008-07-14|4296.11
#2008-07-15|4265.75
#2008-07-16|4294.18
#2008-07-17|4369.98
#2008-07-18|4348.54
#2008-07-21|4363.52
#2008-07-22|4313.99
#2008-07-23|4455.07
#2008-07-24|4326.96
#2008-07-25|4290.25
#2008-07-28|4274.51
#2008-07-29|4318.88
#2008-07-30|4415.54
#2008-07-31|4408.75
#2008-08-01|4292.79
#2008-08-04|4111.94
#2008-08-05|4138.22
#2008-08-06|4229.24
#2008-08-07|4129.28
#2008-08-08|4087.42
#2008-08-11|4124.33
#2008-08-12|4078.35
#2008-08-13|4197.94
#2008-08-14|4322.53
#2008-08-15|4229.35
#2008-08-18|4220.24
#2008-08-19|4147.43
#2008-08-20|4186.57
#2008-08-21|4181.19
#2008-08-22|4141.59
#2008-08-25|4137.12
#2008-08-26|4080.94
#2008-08-27|4153.09
#2008-08-28|4154.06
#2008-08-29|4142.52
#2008-09-01| .
#2008-09-02|4001.51
#2008-09-03|3903.24
#2008-09-04|3771.88
#2008-09-05|3697.24
#2008-09-08|3681.61
#2008-09-09|3524.47
#2008-09-10|3574.59
#2008-09-11|3567.67
#2008-09-12|3608.96
#2008-09-15|3358.18
#2008-09-16|3332.36
#2008-09-17|3321.22
#2008-09-18|3365.38
#2008-09-19|3601.43
#2008-09-22|3561.25
#2008-09-23|3369.60
#2008-09-24|3345.67
#2008-09-25|3278.62
#2008-09-26|3160.43
#2008-09-29|2886.57
#2008-09-30|2887.64
#2008-10-01|2877.38
#2008-10-02|2734.70
#2008-10-03|2677.48
#2008-10-06|2456.97
#2008-10-07|2351.30
#2008-10-08|2317.67
#2008-10-09|2251.86
#2008-10-10|2137.20
#2008-10-13|2327.40
#2008-10-14|2394.67
#2008-10-15|2163.97
#2008-10-16|2027.60
#2008-10-17|1977.20
#2008-10-20|2026.81
#2008-10-21|2010.51
#2008-10-22|1838.70
#2008-10-23|1741.53
#2008-10-24|1553.62
#2008-10-27|1518.28
#2008-10-28|1497.14
#2008-10-29|1584.65
#2008-10-30|1636.06
#2008-10-31|1707.14
#2008-11-03|1796.94
#2008-11-04|1856.59
#2008-11-05|1843.48
#2008-11-06|1611.26
#2008-11-07|1635.36
#2008-11-10|1665.51
#2008-11-11|1516.06
#2008-11-12|1389.77
#2008-11-13|1435.50
#2008-11-14|1420.02
#2008-11-17|1376.04
#2008-11-18|1367.96
#2008-11-19|1261.80
#2008-11-20|1162.85
#2008-11-21|1187.29
#2008-11-24|1278.58
#2008-11-25|1317.78
#2008-11-26|1329.27
#2008-11-27| .
#2008-11-28|1316.25
#2008-12-01|1235.98
#2008-12-02|1210.22
#2008-12-03|1218.29
#2008-12-04|1234.11
#2008-12-05|1210.68
#2008-12-08|1327.96
#2008-12-09|1409.03
#2008-12-10|1485.35
#2008-12-11|1452.11
#2008-12-12|1478.57
#2008-12-15|1555.82
#2008-12-16|1580.55
#2008-12-17|1710.29
#2008-12-18|1680.83
#2008-12-19|1594.51
#2008-12-22|1541.66
#2008-12-23|1530.27
#2008-12-24|1538.61
#2008-12-25| .
#2008-12-26|1557.41
#2008-12-29|1545.10
#2008-12-30|1587.93
#2008-12-31|1625.53
#2009-01-01| .
#2009-01-02|1691.47
#2009-01-05|1713.19
#2009-01-06|1751.90
#2009-01-07|1719.80
#2009-01-08|1769.52
#2009-01-09|1796.20
#2009-01-12|1703.79
#2009-01-13|1680.97
#2009-01-14|1575.80
#2009-01-15|1527.49
#2009-01-16|1551.66
#2009-01-19| .
#2009-01-20|1404.66
#2009-01-21|1497.31
#2009-01-22|1418.93
#2009-01-23|1395.45
#2009-01-26|1477.49
#2009-01-27|1517.26
#2009-01-28|1590.71
#2009-01-29|1508.59
#2009-01-30|1486.89
#2009-02-02|1400.80
#2009-02-03|1464.86
#2009-02-04|1512.49
#2009-02-05|1519.92
#2009-02-06|1565.14
#2009-02-09|1624.47
#2009-02-10|1563.85
#2009-02-11|1526.48
#2009-02-12|1514.17
#2009-02-13|1521.53
#2009-02-16| .
#2009-02-17|1385.44
#2009-02-18|1364.47
#2009-02-19|1374.80
#2009-02-20|1323.90
#2009-02-23|1293.94
#2009-02-24|1328.02
#2009-02-25|1316.00
#2009-02-26|1311.94
#2009-02-27|1288.97
#2009-03-02|1222.47
#2009-03-03|1214.12
#2009-03-04|1309.11
#2009-03-05|1286.91
#2009-03-06|1293.44
#2009-03-09|1296.26
#2009-03-10|1356.91
#2009-03-11|1350.95
#2009-03-12|1372.45
#2009-03-13|1359.27
#2009-03-16|1348.79
#2009-03-17|1359.31
#2009-03-18|1387.67
#2009-03-19|1496.65
#2009-03-20|1464.18
#2009-03-23|1511.98
#2009-03-24|1519.53
#2009-03-25|1497.97
#2009-03-26|1522.85
#2009-03-27|1465.35
#2009-03-30|1393.53
#2009-03-31|1424.66
#2009-04-01|1414.25
#2009-04-02|1501.64
#2009-04-03|1491.65
#2009-04-06|1478.18
#2009-04-07|1411.39
#2009-04-08|1454.35
#2009-04-09|1507.85
#2009-04-10| .
#2009-04-13|1557.67
#2009-04-14|1592.20
#2009-04-15|1575.11
#2009-04-16|1623.47
#2009-04-17|1747.15
#2009-04-20|1645.43
#2009-04-21|1671.95
#2009-04-22|1665.71
#2009-04-23|1690.58
#2009-04-24|1764.79
#2009-04-27|1709.98
#2009-04-28|1672.22
#2009-04-29|1768.25
#2009-04-30|1875.48
#2009-05-01|1952.87
#2009-05-04|2082.46
#2009-05-05|2116.47
#2009-05-06|2189.59
#2009-05-07|2080.62
#2009-05-08|1976.97
#2009-05-11|1891.85
#2009-05-12|1914.49
#2009-05-13|1801.09
#2009-05-14|1804.89
#2009-05-15|1892.69
#2009-05-18|1923.69
#2009-05-19|1992.87
#2009-05-20|2020.13
#2009-05-21|2001.91
#2009-05-22|2006.38
#2009-05-25| .
#2009-05-26|1974.95
#2009-05-27|2009.38
#2009-05-28|2090.47
#2009-05-29|2201.22
#2009-06-01|2225.87
#2009-06-02|2303.06
#2009-06-03|2197.92
#2009-06-04|2147.98
#2009-06-05|2144.96
#2009-06-08|2121.50
#2009-06-09|2145.22
#2009-06-10|2173.34
#2009-06-11|2193.72
#2009-06-12|2160.41
#2009-06-15|2084.04
#2009-06-16|2011.07
#2009-06-17|1914.33
#2009-06-18|1913.19
#2009-06-19|1936.48
#2009-06-22|1802.84
#2009-06-23|1822.95
#2009-06-24|1896.68
#2009-06-25|1866.64
#2009-06-26|1918.03
#2009-06-29|1899.19
#2009-06-30|1879.56
#2009-07-01|1906.49
#2009-07-02|1865.95
#2009-07-03| .
#2009-07-06|1812.79
#2009-07-07|1811.33
#2009-07-08|1796.27
#2009-07-09|1805.45
#2009-07-10|1780.71
#2009-07-13|1775.54
#2009-07-14|1849.64
#2009-07-15|1894.17
#2009-07-16|1914.01
#2009-07-17|1925.77
#2009-07-20|1986.71
#2009-07-21|1996.25
#2009-07-22|1977.20
#2009-07-23|1991.86
#2009-07-24|2030.28
#2009-07-27|2131.84
#2009-07-28|2058.73
#2009-07-29|2020.45
#2009-07-30|2085.41
#2009-07-31|2063.05
#2009-08-03|2141.07
#2009-08-04|2146.78
#2009-08-05|2131.89
#2009-08-06|2078.17
#2009-08-07|2078.96
#2009-08-10|2064.15
#2009-08-11|1993.08
#2009-08-12|2016.20
#2009-08-13|2042.12
#2009-08-14|2005.97
#2009-08-17|1942.45
#2009-08-18|1968.70
#2009-08-19|1960.97
#2009-08-20|2033.33
#2009-08-21|2077.56
#2009-08-24|2071.93
#2009-08-25|2076.38
#2009-08-26|2051.25
#2009-08-27|2067.99
#2009-08-28|2075.66
#2009-08-31|2004.64
#2009-09-01|1993.79
#2009-09-02|1984.21
#2009-09-03|1947.87
#2009-09-04|1979.21
#2009-09-07| .
#2009-09-08|2042.49
#2009-09-09|2111.56
#2009-09-10|2117.38
#2009-09-11|2144.02
#2009-09-14|2169.65
#2009-09-15|2181.55
#2009-09-16|2273.22
#2009-09-17|2277.89
#2009-09-18|2268.22
#2009-09-21|2210.99
#2009-09-22|2286.13
#2009-09-23|2266.70
#2009-09-24|2209.33
#2009-09-25|2193.57
#2009-09-28|2205.16
#2009-09-29|2201.28
#2009-09-30|2182.79
#2009-10-01|2143.77
#2009-10-02|2118.97
#2009-10-05|2141.73
#2009-10-06|2233.42
#2009-10-07|2279.84
#2009-10-08|2324.91
#2009-10-09|2324.54
#2009-10-12|2350.86
#2009-10-13|2369.82
#2009-10-14|2436.71
#2009-10-15|2432.04
#2009-10-16|2377.68
#2009-10-19|2409.66
#2009-10-20|2447.33
#2009-10-21|2419.75
#2009-10-22|2412.76
#2009-10-23|2369.08
#2009-10-26|2317.07
#2009-10-27|2214.57
#2009-10-28|2162.01
#2009-10-29|2195.11
#2009-10-30|2190.02
#2009-11-02|2153.43
#2009-11-03|2149.30
#2009-11-04|2177.58
#2009-11-05|2202.53
#2009-11-06|2198.04
#2009-11-09|2257.98
#2009-11-10|2255.06
#2009-11-11|2320.03
#2009-11-12|2271.89
#2009-11-13|2294.59
#2009-11-16|2312.54
#2009-11-17|2300.21
#2009-11-18|2343.93
#2009-11-19|2231.22
#2009-11-20|2187.79
#2009-11-23|2192.20
#2009-11-24|2197.36
#2009-11-25|2172.54
#2009-11-26| .
#2009-11-27|2103.79
#2009-11-30|2082.58
#2009-12-01|2242.21
#2009-12-02|2239.94
#2009-12-03|2214.58
#2009-12-04|2192.17
#2009-12-07|2148.32
#2009-12-08|2051.63
#2009-12-09|2021.80
#2009-12-10|2070.71
#2009-12-11|2061.31
#2009-12-14|2085.87
#2009-12-15|2077.52
#2009-12-16|2103.01
#2009-12-17|2056.68
#2009-12-18|2026.08
#2009-12-21|2010.36
#2009-12-22|2016.17
#2009-12-23|2046.01
#2009-12-24|2040.76
#2009-12-25| .
#2009-12-28|2035.66
#2009-12-29|2039.52
#2009-12-30|2029.50
#2009-12-31|2028.14
#2010-01-01| .
#2010-01-04|2089.41
#2010-01-05|2156.06
#2010-01-06|2151.50
#2010-01-07|2159.81
#2010-01-08|2206.68
#2010-01-11|2204.03
#2010-01-12|2139.63
#2010-01-13|2129.53
#2010-01-14|2141.17
#2010-01-15|2105.24
#2010-01-18| .
#2010-01-19|2042.68
#2010-01-20|1964.44
#2010-01-21|1939.43
#2010-01-22|1924.13
#2010-01-25|1976.28
#2010-01-26|1952.47
#2010-01-27|1916.56
#2010-01-28|1884.33
#2010-01-29|1876.12
#2010-02-01|1897.49
#2010-02-02|1917.23
#2010-02-03|1889.66
#2010-02-04|1816.86
#2010-02-05|1783.76
#2010-02-08|1752.55
#2010-02-09|1802.91
#2010-02-10|1825.80
#2010-02-11|1847.11
#2010-02-12|1824.87
#2010-02-15| .
#2010-02-16|1852.81
#2010-02-17|1823.03
#2010-02-18|1824.34
#2010-02-19|1844.02
#2010-02-22|1861.59
#2010-02-23|1795.50
#2010-02-24|1811.14
#2010-02-25|1821.01
#2010-02-26|1824.84
#2010-03-01|1843.26
#2010-03-02|1877.50
#2010-03-03|1904.37
#2010-03-04|1929.64
#2010-03-05|1939.64
#2010-03-08|1959.18
#2010-03-09|1939.33
#2010-03-10|2000.29
#2010-03-11|2001.30
#2010-03-12|2002.08
#2010-03-15|1970.59
#2010-03-16|1984.54
#2010-03-17|1963.40
#2010-03-18|1909.26
#2010-03-19|1871.28
#2010-03-22|1851.71
#2010-03-23|1887.27
#2010-03-24|1879.68
#2010-03-25|1878.87
#2010-03-26|1922.12
#2010-03-29|1942.20
#2010-03-30|1947.62
#2010-03-31|1943.82
#2010-04-01|1968.14
#2010-04-02| .
#2010-04-05|1980.19
#2010-04-06|1975.11
#2010-04-07|1931.68
#2010-04-08|1934.74
#2010-04-09|1982.93
#2010-04-12|2029.07
#2010-04-13|1995.28
#2010-04-14|1986.48
#2010-04-15|2023.13
#2010-04-16|1978.10
#2010-04-19|1943.79
#2010-04-20|1983.69
#2010-04-21|1937.74
#2010-04-22|1902.49
#2010-04-23|1940.58
#2010-04-26|1927.67
#2010-04-27|1828.44
#2010-04-28|1844.25
#2010-04-29|1880.75
#2010-04-30|1875.90
#2010-05-03|1886.14
#2010-05-04|1804.77
#2010-05-05|1726.34
#2010-05-06|1694.75
#2010-05-07|1627.49
#2010-05-10|1765.02
#2010-05-11|1746.12
#2010-05-12|1773.90
#2010-05-13|1733.25
#2010-05-14|1664.91
#2010-05-17|1618.77
#2010-05-18|1621.92
#2010-05-19|1619.95
#2010-05-20|1536.92
#2010-05-21|1573.53
#2010-05-24|1549.30
#2010-05-25|1508.90
#2010-05-26|1542.49
#2010-05-27|1584.15
#2010-05-28|1574.05
#2010-05-31| .
#2010-06-01|1500.78
#2010-06-02|1528.03
#2010-06-03|1528.34
#2010-06-04|1458.93
#2010-06-07|1402.44
#2010-06-08|1397.85
#2010-06-09|1413.29
#2010-06-10|1454.72
#2010-06-11|1461.96
#2010-06-14|1486.54
#2010-06-15|1499.36
#2010-06-16|1495.60
#2010-06-17|1476.05
#2010-06-18|1497.93
#2010-06-21|1521.51
#2010-06-22|1514.50
#2010-06-23|1489.09
#2010-06-24|1459.06
#2010-06-25|1474.26
#2010-06-28|1459.96
#2010-06-29|1403.92
#2010-06-30|1393.78
#2010-07-01|1405.37
#2010-07-02|1419.18
#2010-07-05| .
#2010-07-06|1439.61
#2010-07-07|1470.51
#2010-07-08|1505.93
#2010-07-09|1517.31
#2010-07-12|1501.26
#2010-07-13|1541.59
#2010-07-14|1576.51
#2010-07-15|1604.13
#2010-07-16|1589.58
#2010-07-19|1579.84
#2010-07-20|1578.60
#2010-07-21|1563.55
#2010-07-22|1614.82
#2010-07-23|1620.23
#2010-07-26|1649.61
#2010-07-27|1653.64
#2010-07-28|1652.13
#2010-07-29|1677.54
#2010-07-30|1676.93
#2010-08-02|1731.05
#2010-08-03|1742.99
#2010-08-04|1735.80
#2010-08-05|1723.60
#2010-08-06|1732.08
#2010-08-09|1732.04
#2010-08-10|1686.32
#2010-08-11|1610.65
#2010-08-12|1600.99
#2010-08-13|1601.15
#2010-08-16|1603.26
#2010-08-17|1653.08
#2010-08-18|1642.40
#2010-08-19|1615.82
#2010-08-20|1570.94
#2010-08-23|1563.36
#2010-08-24|1527.23
#2010-08-25|1500.54
#2010-08-26|1504.68
#2010-08-27|1521.63
#2010-08-30|1516.27
#2010-08-31|1494.60
#2010-09-01|1553.25
#2010-09-02|1565.68
#2010-09-03|1586.96
#2010-09-06| .
#2010-09-07|1536.97
#2010-09-08|1538.62
#2010-09-09|1549.05
#2010-09-10|1531.40
#2010-09-13|1548.78
#2010-09-14|1523.64
#2010-09-15|1534.28
#2010-09-16|1528.21
#2010-09-17|1523.11
#2010-09-20|1530.27
#2010-09-21|1536.88
#2010-09-22|1544.19
#2010-09-23|1529.58
#2010-09-24|1559.09
#2010-09-27|1583.40
#2010-09-28|1613.36
#2010-09-29|1615.25
#2010-09-30|1632.98
#2010-10-01|1643.04
#2010-10-04|1614.36
#2010-10-05|1647.30
#2010-10-06|1663.95
#2010-10-07|1673.25
#2010-10-08|1672.68
#2010-10-11|1685.45
#2010-10-12|1674.71
#2010-10-13|1711.56
#2010-10-14|1697.31
#2010-10-15|1685.65
#2010-10-18|1694.71
#2010-10-19|1644.96
#2010-10-20|1673.41
#2010-10-21|1672.69
#2010-10-22|1696.69
#2010-10-25|1711.55
#2010-10-26|1699.94
#2010-10-27|1677.45
#2010-10-28|1681.27
#2010-10-29|1671.02
#2010-11-01|1638.68
#2010-11-02|1660.24
#2010-11-03|1665.55
#2010-11-04|1681.50
#2010-11-05|1716.16
#2010-11-08|1732.33
#2010-11-09|1744.42
#2010-11-10|1732.02
#2010-11-11|1762.89
#2010-11-12|1739.41
#2010-11-15|1745.12
#2010-11-16|1708.20
#2010-11-17|1684.33
#2010-11-18|1731.55
#2010-11-19|1722.37
#2010-11-22|1700.63
#2010-11-23|1656.30
#2010-11-24|1660.49
#2010-11-25| .
#2010-11-26|1620.43
#2010-11-29|1600.08
#2010-11-30|1605.36
#2010-12-01|1633.04
#2010-12-02|1657.36
#2010-12-03|1715.70
#2010-12-06|1741.29
#2010-12-07|1742.51
#2010-12-08|1723.56
#2010-12-09|1737.32
#2010-12-10|1758.43
#2010-12-13|1756.66
#2010-12-14|1750.49
#2010-12-15|1735.60
#2010-12-16|1726.40
#2010-12-17|1738.28
#2010-12-20|1709.52
#2010-12-21|1729.63
#2010-12-22|1734.11
#2010-12-23|1732.22
#2010-12-24| .
#2010-12-27|1692.10
#2010-12-28|1680.26
#2010-12-29|1684.85
#2010-12-30|1685.06
#2010-12-31|1715.60
#2011-01-03|1689.47
#2011-01-04|1693.51
#2011-01-05|1674.89
#2011-01-06|1681.73
#2011-01-07|1674.27
#2011-01-10|1648.88
#2011-01-11|1658.03
#2011-01-12|1698.82
#2011-01-13|1719.65
#2011-01-14|1722.07
#2011-01-17| .
#2011-01-18|1717.27
#2011-01-19|1710.57
#2011-01-20|1696.14
#2011-01-21|1704.73
#2011-01-24|1692.51
#2011-01-25|1664.41
#2011-01-26|1692.92
#2011-01-27|1687.91
#2011-01-28|1700.78
#2011-01-31|1701.68
#2011-02-01|1733.34
#2011-02-02|1739.12
#2011-02-03|1737.49
#2011-02-04|1736.27
#2011-02-07|1731.40
#2011-02-08|1755.53
#2011-02-09|1758.73
#2011-02-10|1710.33
#2011-02-11|1724.22
#2011-02-14|1750.64
#2011-02-15|1750.98
#2011-02-16|1741.67
#2011-02-17|1754.41
#2011-02-18|1779.52
#2011-02-21| .
#2011-02-22|1720.05
#2011-02-23|1733.32
#2011-02-24|1732.35
#2011-02-25|1734.03
#2011-02-28|1732.69
#2011-03-01|1738.32
#2011-03-02|1736.66
#2011-03-03|1777.68
#2011-03-04|1775.13
#2011-03-07|1759.44
#2011-03-08|1720.78
#2011-03-09|1726.63
#2011-03-10|1711.93
#2011-03-11|1726.30
#2011-03-14|1755.63
#2011-03-15|1702.85
#2011-03-16|1690.85
#2011-03-17|1695.03
#2011-03-18|1675.58
#2011-03-21|1714.79
#2011-03-22|1732.31
#2011-03-23|1723.07
#2011-03-24|1760.14
#2011-03-25|1771.12
#2011-03-28|1773.60
#2011-03-29|1755.89
#2011-03-30|1747.05
#2011-03-31|1750.53
#2011-04-01|1748.66
#2011-04-04|1729.90
#2011-04-05|1724.36
#2011-04-06|1770.80
#2011-04-07|1780.73
#2011-04-08|1783.02
#2011-04-11|1751.34
#2011-04-12|1742.57
#2011-04-13|1752.75
#2011-04-14|1725.00
#2011-04-15|1719.17
#2011-04-18|1663.76
#2011-04-19|1668.51
#2011-04-20|1705.91
#2011-04-21|1726.99
#2011-04-22| .
#2011-04-25|1730.62
#2011-04-26|1740.45
#2011-04-27|1734.76
#2011-04-28|1736.09
#2011-04-29|1745.31
#2011-05-02|1746.65
#2011-05-03|1733.73
#2011-05-04|1714.65
#2011-05-05|1695.54
#2011-05-06|1682.66
#2011-05-09|1660.52
#2011-05-10|1685.98
#2011-05-11|1679.76
#2011-05-12|1662.69
#2011-05-13|1639.69
#2011-05-16|1610.25
#2011-05-17|1584.04
#2011-05-18|1589.84
#2011-05-19|1576.92
#2011-05-20|1549.21
#2011-05-23|1519.49
#2011-05-24|1515.70
#2011-05-25|1532.91
#2011-05-26|1532.84
#2011-05-27|1536.00
#2011-05-30| .
#2011-05-31|1580.05
#2011-06-01|1565.20
#2011-06-02|1550.23
#2011-06-03|1586.15
#2011-06-06|1565.11
#2011-06-07|1553.73
#2011-06-08|1495.79
#2011-06-09|1501.21
#2011-06-10|1495.31
#2011-06-13|1494.00
#2011-06-14|1521.76
#2011-06-15|1489.07
#2011-06-16|1468.00
#2011-06-17|1494.39
#2011-06-20|1482.67
#2011-06-21|1523.41
#2011-06-22|1537.91
#2011-06-23|1500.93
#2011-06-24|1493.94
#2011-06-27|1492.39
#2011-06-28|1533.07
#2011-06-29|1552.18
#2011-06-30|1566.00
#2011-07-01|1577.88
#2011-07-04| .
#2011-07-05|1559.16
#2011-07-06|1547.13
#2011-07-07|1574.59
#2011-07-08|1558.29
#2011-07-11|1514.01
#2011-07-12|1505.48
#2011-07-13|1502.85
#2011-07-14|1500.09
#2011-07-15|1484.71
#2011-07-18|1461.37
#2011-07-19|1482.13
#2011-07-20|1475.96
#2011-07-21|1492.01
#2011-07-22|1490.54
#2011-07-25|1467.11
#2011-07-26|1472.29
#2011-07-27|1449.49
#2011-07-28|1444.01
#2011-07-29|1436.36
#2011-08-01|1425.36
#2011-08-02|1383.29
#2011-08-03|1333.71
#2011-08-04|1263.03
#2011-08-05|1208.66
#2011-08-08|1093.39
#2011-08-09|1154.81
#2011-08-10|1145.35
#2011-08-11|1165.89
#2011-08-12|1179.97
#2011-08-15|1232.84
#2011-08-16|1223.67
#2011-08-17|1253.22
#2011-08-18|1193.63
#2011-08-19|1166.84
#2011-08-22|1148.48
#2011-08-23|1156.92
#2011-08-24|1153.73
#2011-08-25|1154.26
#2011-08-26|1162.40
#2011-08-29|1281.80
#2011-08-30|1262.56
#2011-08-31|1220.51
#2011-09-01|1227.89
#2011-09-02|1186.61
#2011-09-05| .
#2011-09-06|1136.61
#2011-09-07|1178.84
#2011-09-08|1160.47
#2011-09-09|1141.17
#2011-09-12|1118.76
#2011-09-13|1143.63
#2011-09-14|1167.79
#2011-09-15|1175.43
#2011-09-16|1161.85
#2011-09-19|1136.14
#2011-09-20|1140.70
#2011-09-21|1098.99
#2011-09-22|1047.38
#2011-09-23|1050.85
#2011-09-26|1038.48
#2011-09-27|1046.61
#2011-09-28|1031.62
#2011-09-29|1025.09
#2011-09-30| 991.43
#2011-10-03| 934.79
#2011-10-04| 911.43
#2011-10-05| 937.70
#2011-10-06| 979.74
#2011-10-07| 961.13
#2011-10-10| 997.78
#2011-10-11|1037.87
#2011-10-12|1066.13
#2011-10-13|1090.75
#2011-10-14|1122.67
#2011-10-17|1087.97
#2011-10-18|1097.76
#2011-10-19|1088.10
#2011-10-20|1105.42
#2011-10-21|1134.90
#2011-10-24|1132.71
#2011-10-25|1122.68
#2011-10-26|1135.58
#2011-10-27|1178.39
#2011-10-28|1197.19
#2011-10-31|1168.67
#2011-11-01|1128.55
#2011-11-02|1139.22
#2011-11-03|1153.34
#2011-11-04|1137.61
#2011-11-07|1134.03
#2011-11-08|1176.07
#2011-11-09|1121.55
#2011-11-10|1117.87
#2011-11-11|1125.03
#2011-11-14|1114.93
#2011-11-15|1089.86
#2011-11-16|1081.96
#2011-11-17|1062.68
#2011-11-18|1054.00
#2011-11-21|1012.20
#2011-11-22| 985.78
#2011-11-23| 954.06
#2011-11-24| .
#2011-11-25| 935.05
#2011-11-28| 954.90
#2011-11-29| 936.54
#2011-11-30| 983.68
#2011-12-01| 990.87
#2011-12-02|1017.97
#2011-12-05|1025.17
#2011-12-06|1032.95
#2011-12-07|1032.97
#2011-12-08|1017.67
#2011-12-09|1028.83
#2011-12-12|1000.99
#2011-12-13| 984.42
#2011-12-14| 970.91
#2011-12-15| 975.14
#2011-12-16| 982.47
#2011-12-19| 957.96
#2011-12-20| 962.76
#2011-12-21| 971.89
#2011-12-22| 979.27
#2011-12-23| 983.68
#2011-12-26| .
#2011-12-27| 976.21
#2011-12-28| 961.63
#2011-12-29| 963.26
#2011-12-30| 967.08
#2012-01-02| .
#2012-01-03| 993.82
#2012-01-04|1002.62
#2012-01-05| 997.25
#2012-01-06| 988.45
#2012-01-09| 979.68
#2012-01-10| 989.71
#2012-01-11| 999.23
#2012-01-12|1010.11
#2012-01-13| 997.47
#2012-01-16| .
#2012-01-17|1011.76
#2012-01-18|1033.16
#2012-01-19|1046.63
#2012-01-20|1061.81
#2012-01-23|1080.07
#2012-01-24|1062.19
#2012-01-25|1072.74
#2012-01-26|1088.95
#2012-01-27|1087.35
#2012-01-30|1079.68
#2012-01-31|1082.38
#2012-02-01|1087.80
#2012-02-02|1088.98
#2012-02-03|1104.05
#2012-02-06|1152.50
#2012-02-07|1148.62
#2012-02-08|1184.99
#2012-02-09|1210.87
#2012-02-10|1181.34
#2012-02-13|1233.03
#2012-02-14|1268.81
#2012-02-15|1222.44
#2012-02-16|1231.86
#2012-02-17|1267.58
#2012-02-20| .
#2012-02-21|1239.44
#2012-02-22|1217.02
#2012-02-23|1231.70
#2012-02-24|1237.80
#2012-02-27|1235.20
#2012-02-28|1210.07
#2012-02-29|1225.40
#2012-03-01|1240.64
#2012-03-02|1220.38
#2012-03-05|1180.42
#2012-03-06|1155.18
#2012-03-07|1176.50
#2012-03-08|1201.09
#2012-03-09|1193.76
#2012-03-12|1171.28
#2012-03-13|1168.64
#2012-03-14|1163.40
#2012-03-15|1202.07
#2012-03-16|1233.40
#2012-03-19|1243.47
#2012-03-20|1226.43
#2012-03-21|1231.26
#2012-03-22|1207.62
#2012-03-23|1228.46
#2012-03-26|1235.00
#2012-03-27|1221.11
#2012-03-28|1222.32
#2012-03-29|1212.65
#2012-03-30|1227.79
#2012-04-02|1241.94
#2012-04-03|1236.06
#2012-04-04|1216.52
#2012-04-05|1200.87
#2012-04-06| .
#2012-04-09|1175.64
#2012-04-10|1141.52
#2012-04-11|1183.96
#2012-04-12|1208.67
#2012-04-13|1194.12
#2012-04-16|1188.72
#2012-04-17|1190.97
#2012-04-18|1175.88
#2012-04-19|1179.14
#2012-04-20|1184.60
#2012-04-23|1172.51
#2012-04-24|1181.88
#2012-04-25|1188.14
#2012-04-26|1200.15
#2012-04-27|1203.32
#2012-04-30|1198.22
#2012-05-01|1203.21
#2012-05-02|1189.19
#2012-05-03|1163.46
#2012-05-04|1146.44
#2012-05-07|1114.79
#2012-05-08|1098.02
#2012-05-09|1083.16
#2012-05-10|1096.63
#2012-05-11|1071.03
#2012-05-14|1031.86
#2012-05-15| 999.88
#2012-05-16| 982.98
#2012-05-17| 947.97
#2012-05-18| 937.49
#2012-05-21| 974.74
#2012-05-22| 963.13
#2012-05-23| 954.73
#2012-05-24| 932.47
#2012-05-25| 929.80
#2012-05-28| .
#2012-05-29| 938.53
#2012-05-30| 919.62
#2012-05-31| 908.08
#2012-06-01| 880.89
#2012-06-04| 857.47
#2012-06-05| 866.44
#2012-06-06| 894.67
#2012-06-07| 903.40
#2012-06-08| 910.39
#2012-06-11| 917.19
#2012-06-12| 907.56
#2012-06-13| 914.10
#2012-06-14| 939.98
#2012-06-15| 963.10
#2012-06-18| 960.74
#2012-06-19| 985.88
#2012-06-20| 996.44
#2012-06-21| 983.93
#2012-06-22| 967.69
#2012-06-25| 934.81
#2012-06-26| 943.32
#2012-06-27| 956.29
#2012-06-28| 949.26
#2012-06-29|1002.76
#2012-07-02|1007.77
#2012-07-03|1021.60
#2012-07-04| .
#2012-07-05|1044.02
#2012-07-06|1021.99
#2012-07-09|1008.97
#2012-07-10| 979.24
#2012-07-11| 967.16
#2012-07-12| 953.73
#2012-07-13| 985.56
#2012-07-16| 974.83
#2012-07-17| 970.72
#2012-07-18| 983.56
#2012-07-19|1007.27
#2012-07-20| 977.49
#2012-07-23| 931.74
#2012-07-24| 926.15
#2012-07-25| 941.45
#2012-07-26| 950.50
#2012-07-27| 978.27
#2012-07-30| 979.62
#2012-07-31| 966.77
#2012-08-01| 965.11
#2012-08-02| 957.51
#2012-08-03| 966.39
#2012-08-06| 980.93
#2012-08-07| 981.39
#2012-08-08| 972.93
#2012-08-09| 988.03
#2012-08-10| 982.00
#2012-08-13| 974.80
#2012-08-14| 974.58
#2012-08-15| 982.32
#2012-08-16| 982.66
#2012-08-17| 967.42
#2012-08-20| 977.53
#2012-08-21| 989.28
#2012-08-22| 982.48
#2012-08-23| 974.84
#2012-08-24| 974.40
#2012-08-27| 969.89
#2012-08-28| 961.09
#2012-08-29| 965.12
#2012-08-30| 955.87
#2012-08-31| 972.18
#2012-09-03| .
#2012-09-04| 980.05
#2012-09-05| 995.23
#2012-09-06|1002.89
#2012-09-07|1024.01
#2012-09-10|1053.70
#2012-09-11|1058.58
#2012-09-12|1072.25
#2012-09-13|1072.46
#2012-09-14|1099.49
#2012-09-17|1067.75
#2012-09-18|1073.45
#2012-09-19|1113.48
#2012-09-20|1107.29
#2012-09-21|1122.61
#2012-09-24|1098.93
#2012-09-25|1075.57
#2012-09-26|1071.80
#2012-09-27|1075.38
#2012-09-28|1080.47
#2012-10-01|1081.14
#2012-10-02|1127.18
#2012-10-03|1106.94
#2012-10-04|1127.52
#2012-10-05|1159.79
#2012-10-08|1133.62
#2012-10-09|1119.35
#2012-10-10|1066.66
#2012-10-11|1078.05
#2012-10-12|1128.73
#2012-10-15|1092.73
#2012-10-16|1096.65
#2012-10-17|1163.29
#2012-10-18|1180.25
#2012-10-19|1182.98
#2012-10-22|1196.77
#2012-10-23|1148.84
#2012-10-24|1151.77
#2012-10-25|1164.43
#2012-10-26|1155.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1069.54
#2012-11-01|1044.72
#2012-11-02|1083.36
#2012-11-05|1100.23
#2012-11-06|1106.14
#2012-11-07|1069.86
#2012-11-08|1026.50
#2012-11-09|1021.53
#2012-11-12| 986.37
#2012-11-13| 976.35
#2012-11-14|1026.30
#2012-11-15|1041.58
#2012-11-16|1029.60
#2012-11-19|1059.21
#2012-11-20|1048.51
#2012-11-21|1054.43
#2012-11-22| .
#2012-11-23|1071.46
#2012-11-26|1061.61
#2012-11-27|1066.10
#2012-11-28|1057.93
#2012-11-29|1044.57
#2012-11-30|1000.00
#2012-12-03|1048.01
#2012-12-04|1042.81
#2012-12-05|1078.28
#2012-12-06|1099.88
#2012-12-07|1108.59
#2012-12-10|1112.57
#2012-12-11|1124.60
#2012-12-12|1140.37
#2012-12-13|1105.42
#2012-12-14|1102.94
#2012-12-17|1111.86
#2012-12-18|1135.67
#2012-12-19|1179.86
#2012-12-20|1169.32
#2012-12-21|1148.52
#2012-12-24|1150.31
#2012-12-25|1150.31
#2012-12-26|1152.66
#2012-12-27|1219.50
#2012-12-28|1221.00
#2012-12-31|1209.15
#2013-01-01|1209.15
#2013-01-02|1270.16
#2013-01-03|1290.87
#2013-01-04|1292.56
#2013-01-07|1305.59
#2013-01-08|1337.28
#2013-01-09|1367.85
#2013-01-10|1385.02
#2013-01-11|1373.85
#2013-01-14|1373.93
#2013-01-15|1354.25
#2013-01-16|1327.94
#2013-01-17|1295.42
#2013-01-18|1320.66
#2013-01-21|1327.17
#2013-01-22|1355.33
#2013-01-23|1377.41
#2013-01-24|1340.26
#2013-01-25|1370.67
#2013-01-28|1380.10
#2013-01-29|1353.55
#2013-01-30|1328.23
#2013-01-31|1314.83
#2013-02-01|1318.87
#2013-02-04|1337.61
#2013-02-05|1350.67
#2013-02-06|1406.28
#2013-02-07|1426.29
#2013-02-08|1426.25
#2013-02-11|1409.43
#2013-02-12|1434.12
#2013-02-13|1426.85
#2013-02-14|1428.28
#2013-02-15|1438.42
#2013-02-18|1422.10
#2013-02-19|1432.19
#2013-02-20|1424.30
#2013-02-21|1331.25
#2013-02-22|1333.42
#2013-02-25|1339.39
#2013-02-26|1297.01
#2013-02-27|1309.83
#2013-02-28|1323.16
#2013-03-01|1281.05
#2013-03-04|1241.04
#2013-03-05|1245.50
#2013-03-06|1234.66
#2013-03-07|1221.45
#2013-03-08|1225.66
#2013-03-11| .
#2013-03-12|1198.62
#2013-03-13|1223.72
#2013-03-14|1216.14
#2013-03-15|1207.30
#2013-03-18|1197.32
#2013-03-19|1119.24
#2013-03-20|1126.93
#2013-03-21|1117.60
#2013-03-22|1127.65
#2013-03-25|1117.71
#2013-03-26|1076.81
#2013-03-27|1029.92
#2013-03-28|1063.25
#2013-03-29| .
#2013-04-01|1063.75
#2013-04-02|1035.25
#2013-04-03|1047.88
#2013-04-04|1055.42
#2013-04-05|1058.04
#2013-04-08|1049.20
#2013-04-09|1119.61
#2013-04-10|1178.43
#2013-04-11|1213.51
#2013-04-12|1206.82
#2013-04-15|1255.00
#2013-04-16|1259.44
#2013-04-17|1270.96
#2013-04-18|1287.41
#2013-04-19|1256.07
#2013-04-22|1274.76
#2013-04-23|1284.38
#2013-04-24|1276.97
#2013-04-25|1295.96
#2013-04-26|1276.57
#2013-04-29|1256.59
#2013-04-30|1293.18
#2013-05-01|1294.06
#2013-05-02|1290.26
#2013-05-03|1294.56
#2013-05-06|1288.64
#2013-05-07|1291.45
#2013-05-08|1367.30
#2013-05-09|1364.12
#2013-05-10|1308.80
#2013-05-13|1337.29
#2013-05-14|1348.98
#2013-05-15|1359.76
#2013-05-16|1353.17
#2013-05-17|1369.63
#2013-05-20|1385.73
#2013-05-21|1384.72
#2013-05-22|1380.32
#2013-05-23|1303.96
#2013-05-24|1285.58
#2013-05-27|1278.52
#2013-05-28|1268.81
#2013-05-29|1228.60
#2013-05-30|1219.58
#2013-05-31|1208.08
#2013-06-03|1239.82
#2013-06-04|1191.72
#2013-06-05|1206.79
#2013-06-06|1204.31
#2013-06-07|1228.09
#2013-06-10|1211.91
#2013-06-11|1211.83
#2013-06-12|1186.50
#2013-06-13|1204.79
#2013-06-14|1257.76
#2013-06-17|1232.56
#2013-06-18|1273.04
#2013-06-19|1293.58
#2013-06-20|1219.86
#2013-06-21|1143.25
#2013-06-24|1139.60
#2013-06-25|1180.64
#2013-06-26|1140.06
#2013-06-27|1164.36
#2013-06-28|1206.89
#2013-07-01|1189.82
#2013-07-02|1150.12
#2013-07-03|1165.94
#2013-07-04|1165.33
#2013-07-05|1195.48
#2013-07-08|1204.80
#2013-07-09|1159.70
#2013-07-10|1133.77
#2013-07-11|1124.26
#2013-07-12|1126.60
#2013-07-15|1120.22
#2013-07-16|1172.89
#2013-07-17|1165.34
#2013-07-18|1189.06
#2013-07-19|1168.58
#2013-07-22|1198.32
#2013-07-23|1204.27
#2013-07-24|1196.00
#2013-07-25|1202.69
#2013-07-26|1234.73
#2013-07-29|1265.52
#2013-07-30|1239.70
#2013-07-31|1266.70
#2013-08-01|1289.79
#2013-08-02|1327.38
#2013-08-05|1352.69
#2013-08-06|1394.16
#2013-08-07|1390.85
#2013-08-08|1427.52
#2013-08-09|1408.27
#2013-08-12|1415.50
#2013-08-13|1380.48
#2013-08-14|1373.70
#2013-08-15|1372.14
#2013-08-16|1365.38
#2013-08-19|1346.11
#2013-08-20|1271.49
#2013-08-21|1302.34
#2013-08-22|1270.34
#2013-08-23|1293.20
#2013-08-26|1302.21
#2013-08-27|1261.32
#2013-08-28|1242.31
#2013-08-29|1240.21
#2013-08-30|1227.79
#2013-09-02|1207.09
#2013-09-03|1242.92
#2013-09-04|1260.31
#2013-09-05|1279.10
#2013-09-06|1311.89
#2013-09-09|1373.49
#2013-09-10|1384.42
#2013-09-11|1375.83
#2013-09-12|1378.19
#2013-09-13|1378.22
#2013-09-16|1354.45
#2013-09-17|1359.02
#2013-09-18|1369.82
#2013-09-19|1465.46
#2013-09-20|1451.14
#2013-09-23|1435.89
#2013-09-24|1503.22
#2013-09-25|1506.77
#2013-09-26|1507.96
#2013-09-27|1555.27
#2013-09-30|1534.90
#2013-10-01|1549.91
#2013-10-02|1531.94
#2013-10-03|1566.32
#2013-10-04|1634.52
#2013-10-07|1707.84
#2013-10-08|1692.04
#2013-10-09|1678.80
#2013-10-10|1687.49
#2013-10-11|1625.09
#2013-10-14|1645.13
#2013-10-15|1607.92
#2013-10-16|1633.88
#2013-10-17|1699.40
#2013-10-18|1713.27
#2013-10-21|1750.69
#2013-10-22|1794.47
#2013-10-23|1763.84
#2013-10-24|1810.39
#2013-10-25|1884.35
#2013-10-28|1883.19
#2013-10-29|1875.41
#2013-10-30|1897.81
#2013-10-31|1890.49
#2013-11-01|1820.69
#2013-11-04|1808.12
#2013-11-05|1771.81
#2013-11-06|1782.81
#2013-11-07|1734.70
#2013-11-08|1703.72
#2013-11-11|1683.78
#2013-11-12|1649.86
#2013-11-13|1604.16
#2013-11-14|1652.94
#2013-11-15|1639.61
#2013-11-18|1663.64
#2013-11-19|1706.81
#2013-11-20|1692.78
#2013-11-21|1697.69
#2013-11-22|1756.10
#2013-11-25|1781.58
#2013-11-26|1664.05
#2013-11-27|1714.58
#2013-11-28|1698.55
#2013-11-29|1713.41
#2013-12-02|1744.46
#2013-12-03|1733.86
#2013-12-04|1718.89
#2013-12-05|1707.25
#2013-12-06|1668.00
#2013-12-09|1664.72
#2013-12-10|1686.89
#2013-12-11|1663.86
#2013-12-12|1661.28
#2013-12-13|1608.86
#2013-12-16|1595.59
#2013-12-17|1588.56
#2013-12-18|1579.89
#2013-12-19|1582.26
#2013-12-20|1510.89
#2013-12-23|1506.32
#2013-12-24|1501.98
#2013-12-25|1501.98
#2013-12-26|1504.78
#2013-12-27|1590.98
#2013-12-30|1599.47
#2013-12-31|1607.96
#2014-01-01|1607.96
#2014-01-02|1633.25
#2014-01-03|1632.33
#2014-01-06|1635.80
#2014-01-07|1655.33
#2014-01-08|1749.61
#2014-01-09|1739.96
#2014-01-10|1772.55
#2014-01-13|1754.99
#2014-01-14|1719.27
#2014-01-15|1723.64
#2014-01-16|1694.39
#2014-01-17|1682.46
#2014-01-20|1656.96
#2014-01-21|1648.20
#2014-01-22|1640.75
#2014-01-23|1648.08
#2014-01-24|1601.33
#2014-01-27|1558.09
#2014-01-28|1502.33
#2014-01-29|1510.68
#2014-01-30|1519.52
#2014-01-31|1584.43
#2014-02-03|1644.26
#2014-02-04|1649.79
#2014-02-05|1663.78
#2014-02-06|1687.71
#2014-02-07|1712.52
#2014-02-10|1731.20
#2014-02-11|1734.17
#2014-02-12|1771.12
#2014-02-13|1801.79
#2014-02-14|1833.67
#2014-02-17|1852.66
#2014-02-18|1836.79
#2014-02-19|1798.65
#2014-02-20|1761.00
#2014-02-21|1778.57
#2014-02-24|1713.84
#2014-02-25|1808.62
#2014-02-26|1865.22
#2014-02-27|1809.42
#2014-02-28|1869.75
#2014-03-03|1864.60
#2014-03-04|1871.34
#2014-03-05|1854.67
#2014-03-06|1866.99
#2014-03-07|1948.23
#2014-03-10|1927.50
#2014-03-11|1945.47
#2014-03-12|1936.32
#2014-03-13|1910.97
#2014-03-14|1891.84
#2014-03-17|2000.37
#2014-03-18|1995.11
#2014-03-19|1970.28
#2014-03-20|1954.51
#2014-03-21|1970.81
#2014-03-24|1967.45
#2014-03-25|1966.60
#2014-03-26|2019.01
#2014-03-27|1978.26
#2014-03-28|1975.78
#2014-03-31|1985.39
#2014-04-01|2009.82
#2014-04-02|2016.23
#2014-04-03|1910.08
#2014-04-04|1898.47
#2014-04-07|1889.95
#2014-04-08|1896.06
#2014-04-09|1864.72
#2014-04-10|1848.89
#2014-04-11|1832.45
#2014-04-14|1793.51
#2014-04-15|1733.47
#2014-04-16|1758.37
#2014-04-17|1850.67
#2014-04-18|1847.94
#2014-04-21|1846.45
#2014-04-22|1842.40
#2014-04-23|1803.43
#2014-04-24|1803.64
#2014-04-25|1807.43
#2014-04-28|1748.83
#2014-04-29|1744.59
#2014-04-30|1819.76
#2014-05-01|1819.76
#2014-05-02|1808.24
#2014-05-05|1837.79
#2014-05-06|1848.65
#2014-05-07|1849.76
#2014-05-08|1862.62
#2014-05-09|1813.08
#2014-05-12|1731.33
#2014-05-13|1701.01
#2014-05-14|1730.40
#2014-05-15|1650.02
#2014-05-16|1545.56
#2014-05-19|1546.58
#2014-05-20|1635.88
#2014-05-21|1677.89
#2014-05-22|1743.47
#2014-05-23|1773.24
#2014-05-26|1779.95
#2014-05-27|1793.03
#2014-05-28|1834.57
#2014-05-29|1789.75
#2014-05-30|1782.19
#2014-06-02|1843.65
#2014-06-03|1836.32
#2014-06-04|1860.89
#2014-06-05|1929.32
#2014-06-06|1923.24
#2014-06-09|1916.75
#2014-06-10|2002.81
#2014-06-11|1996.31
#2014-06-12|1957.12
#2014-06-13|1894.96
#2014-06-16|1881.67
#2014-06-17|1906.15
#2014-06-18|1924.66
#2014-06-19|1964.66
#2014-06-20|1958.40
#2014-06-23|1916.72
#2014-06-24|1895.55
#2014-06-25|1910.75
#2014-06-26|1909.89
#2014-06-27|1861.38
#2014-06-30|1859.48
#2014-07-01|1900.19
#2014-07-02|1902.48
#2014-07-03|1895.65
#2014-07-04|1864.76
#2014-07-07|1854.55
#2014-07-08|1794.62
#2014-07-09|1787.06
#2014-07-10|1709.15
#2014-07-11|1698.65
#2014-07-14|1754.46
#2014-07-15|1783.25
#2014-07-16|1763.71
#2014-07-17|1782.14
#2014-07-18|1742.35
#2014-07-21|1748.08
#2014-07-22|1728.69
#2014-07-23|1710.23
#2014-07-24|1761.79
#2014-07-25|1791.18
#2014-07-28|1807.64
#2014-07-29|1787.56
#2014-07-30|1771.84
#2014-07-31|1730.82
#2014-08-01|1703.41
#2014-08-04|1695.52
#2014-08-05|1630.23
#2014-08-06|1576.60
#2014-08-07|1525.87
#2014-08-08|1446.32
#2014-08-11|1504.14
#2014-08-12|1537.20
#2014-08-13|1556.17
#2014-08-14|1550.64
#2014-08-15|1550.93
#2014-08-18|1500.55
#2014-08-19|1518.33
#2014-08-20|1530.04
#2014-08-21|1547.91
#2014-08-22|1545.54
#2014-08-25|1535.78
#2014-08-26|1564.14
#2014-08-27|1574.50
#2014-08-28|1555.90
#2014-08-29|1537.23
#2014-09-01|1518.79
#2014-09-02|1518.17
#2014-09-03|1517.91
#2014-09-04|1497.58
#2014-09-05|1541.89
#2014-09-08|1541.87
#2014-09-09|1509.82
#2014-09-10|1499.04
#2014-09-11|1490.53
#2014-09-12|1486.64
#2014-09-15|1480.18
#2014-09-16|1427.13
#2014-09-17|1429.24
#2014-09-18|1394.95
#2014-09-19|1454.13
#2014-09-22|1454.89
#2014-09-23|1415.86
#2014-09-24|1435.09
#2014-09-25|1407.18
#2014-09-26|1400.13
#2014-09-29|1369.36
#2014-09-30|1370.08
#2014-10-01|1353.65
#2014-10-02|1415.63
#2014-10-03|1389.65
#2014-10-06|1368.88
#2014-10-07|1359.14
#2014-10-08|1380.73
#2014-10-09|1386.06
#2014-10-10|1353.41
#2014-10-13|1346.92
#2014-10-14|1245.38
#2014-10-15|1179.76
#2014-10-16|1157.71
#2014-10-17|1225.74
#2014-10-20|1226.02
#2014-10-21|1307.37
#2014-10-22|1319.31
#2014-10-23|1302.53
#2014-10-24|1275.32
#2014-10-27|1217.96
#2014-10-28|1221.36
#2014-10-29|1198.88
#2014-10-30|1145.34
#2014-10-31|1131.20
#2014-11-03|1183.87
#2014-11-04|1196.93
#2014-11-05|1227.66
#2014-11-06|1246.59
#2014-11-07|1192.49
#2014-11-10|1185.91
#2014-11-11|1165.97
#2014-11-12|1144.62
#2014-11-13|1171.60
#2014-11-14|1191.74
#2014-11-17|1166.46
#2014-11-18|1200.55
#2014-11-19|1275.83
#2014-11-20|1302.76
#2014-11-21|1295.15
#2014-11-24|1278.23
#2014-11-25|1220.10
#2014-11-26|1243.41
#2014-11-27|1185.90
#2014-11-28|1209.24
#2014-12-01|1202.22
#2014-12-02|1213.92
#2014-12-03|1252.48
#2014-12-04|1272.89
#2014-12-05|1318.11
#2014-12-08|1334.79
#2014-12-09|1214.08
#2014-12-10|1195.85
#2014-12-11|1126.88
#2014-12-12|1138.22
#2014-12-15|1147.39
#2014-12-16|1175.67
#2014-12-17|1207.08
#2014-12-18|1204.44
#2014-12-19|1213.99
#2014-12-22|1218.31
#2014-12-23|1186.00
#2014-12-24|1187.27
#2014-12-25|1187.27
#2014-12-26|1185.42
#2014-12-29|1117.34
#2014-12-30|1136.36
#2014-12-31|1137.11
#2015-01-01|1137.11
#2015-01-02|1137.25
#2015-01-05|1097.42
#2015-01-06|1095.81
#2015-01-07|1085.08
#2015-01-08|1059.87
#2015-01-09|1095.83
#2015-01-12|1123.19
#2015-01-13|1129.17
#2015-01-14|1092.63
#2015-01-15|1076.60
#2015-01-16|1047.08
#2015-01-19|1096.75
#2015-01-20|1090.63
#2015-01-21|1081.67
#2015-01-22|1061.23
#2015-01-23|1081.37
#2015-01-26|1090.47
#2015-01-27|1102.05
#2015-01-28|1040.26
#2015-01-29|1062.99
#2015-01-30|1048.29
#2015-02-02|1081.47
#2015-02-03|1168.52
#2015-02-04|1173.53
#2015-02-05|1176.94
#2015-02-06|1183.18
#2015-02-09|1149.49
#2015-02-10|1241.97
#2015-02-11|1195.77
#2015-02-12|1260.99
#2015-02-13|1285.81
#2015-02-16|1260.45
#2015-02-17|1263.25
#2015-02-18|1255.24
#2015-02-19|1256.43
#2015-02-20|1249.06
#2015-02-23|1247.52
#2015-02-24|1297.78
#2015-02-25|1290.18
#2015-02-26|1233.09
#2015-02-27|1218.47
#2015-03-02|1240.82
#2015-03-03|1201.66
#2015-03-04|1192.51
#2015-03-05|1178.26
#2015-03-06|1169.95
#2015-03-09|1143.76
#2015-03-10|1134.36
#2015-03-11|1076.38
#2015-03-12|1086.77
#2015-03-13|1050.43
#2015-03-16|1038.06
#2015-03-17|1072.00
#2015-03-18|1031.14
#2015-03-19| 991.48
#2015-03-20|1018.02
#2015-03-23|1071.44
#2015-03-24|1104.89
#2015-03-25|1113.10
#2015-03-26|1063.70
#2015-03-27|1059.69
#2015-03-30|1055.93
#2015-03-31|1059.85
#2015-04-01|1033.19
#2015-04-02|1063.53
#2015-04-03|1073.84
#2015-04-06|1078.28
#2015-04-07|1076.15
#2015-04-08|1069.75
#2015-04-09|1066.43
#2015-04-10|1061.29
#2015-04-13|1055.89
#2015-04-14|1062.39
#2015-04-15|1029.23
#2015-04-16|1070.93
#2015-04-17|1058.54
#2015-04-20|1059.72
#2015-04-21|1019.97
#2015-04-22|1008.87
#2015-04-23|1021.75
#2015-04-24|1079.60
#2015-04-27|1120.94
#2015-04-28|1136.31
#2015-04-29|1134.40
#2015-04-30|1160.02
#2015-05-01|1161.78
#2015-05-04|1164.25
#2015-05-05|1137.70
#2015-05-06|1166.95
#2015-05-07|1166.70
#2015-05-08|1148.14
#2015-05-11|1122.22
#2015-05-12|1144.50
#2015-05-13|1138.07
#2015-05-14|1157.63
#2015-05-15|1121.31
#2015-05-18|1101.53
#2015-05-19|1093.23
#2015-05-20|1079.34
#2015-05-21|1081.30
#2015-05-22|1097.42
#2015-05-25|1044.81
#2015-05-26|1066.04
#2015-05-27|1055.19
#2015-05-28|1042.67
#2015-05-29|1043.92
#2015-06-01|1037.64
#2015-06-02|1038.63
#2015-06-03|1089.31
#2015-06-04|1080.82
#2015-06-05|1040.85
#2015-06-08|1038.16
#2015-06-09|1059.58
#2015-06-10|1050.50
#2015-06-11|1142.07
#2015-06-12|1101.82
#2015-06-15|1044.48
#2015-06-16|1014.42
#2015-06-17| 997.64
#2015-06-18|1017.26
#2015-06-19|1009.88
#2015-06-22|1072.14
#2015-06-23|1065.62
#2015-06-24|1070.14
#2015-06-25|1073.02
#2015-06-26|1091.67
#2015-06-29|1092.65
#2015-06-30|1091.82
#2015-07-01|1087.90
#2015-07-02|1088.15
#2015-07-03|1087.75
#2015-07-06|1085.21
#2015-07-07|1071.58
#2015-07-08|1084.27
#2015-07-09|1082.36
#2015-07-10|1094.86
#2015-07-13|1078.93
#2015-07-14|1077.91
#2015-07-15|1073.64
#2015-07-16|1068.45
#2015-07-17|1063.55
#2015-07-20|1064.53
#2015-07-21|1071.39
#2015-07-22|1067.27
#2015-07-23|1075.80
#2015-07-24|1074.52
#2015-07-27|1087.85
#2015-07-28|1081.58
#2015-07-29|1081.04
#2015-07-30|1070.51
#2015-07-31|1082.66
#2015-08-03| 934.83
#2015-08-04|1008.10
#2015-08-05| 956.97
#2015-08-06| 968.56
#2015-08-07|1021.84
#2015-08-10|1042.34
#2015-08-11|1071.14
#2015-08-12|1072.45
#2015-08-13|1067.86
#2015-08-14|1025.54
#2015-08-17|1054.50
#2015-08-18|1041.51
#2015-08-19|1022.00
#2015-08-20|1048.51
#2015-08-21| 989.43
#2015-08-24| 886.44
#2015-08-25|1025.43
#2015-08-26| 990.80
#2015-08-27| 971.19
#2015-08-28| 962.49
#2015-08-31| 919.42
#2015-09-01| 945.21
#2015-09-02| 963.30
#2015-09-03| 975.70
#2015-09-04| 989.77
#2015-09-07|1003.73
#2015-09-08|1004.14
#2015-09-09| 996.44
#2015-09-10| 988.85
#2015-09-11| 977.83
#2015-09-14|1010.20
#2015-09-15|1034.97
#2015-09-16|1017.21
#2015-09-17|1023.80
#2015-09-18|1024.81
#2015-09-21|1018.34
#2015-09-22| 993.06
#2015-09-23| 984.25
#2015-09-24| 998.15
#2015-09-25| 987.17
#2015-09-28| 975.09
#2015-09-29| 995.98
#2015-09-30|1009.77
#2015-10-01|1004.65
#2015-10-02|1018.91
#2015-10-05|1046.24
#2015-10-06|1048.21
#2015-10-07|1038.16
#2015-10-08|1043.45
#2015-10-09|1058.78
#2015-10-12|1074.57
#2015-10-13|1085.83
#2015-10-14|1108.19
#2015-10-15|1111.78
#2015-10-16|1071.63
#2015-10-19|1064.33
#2015-10-20|1087.94
#2015-10-21|1096.36
#2015-10-22|1071.22
#2015-10-23|1061.32
#2015-10-26|1086.81
#2015-10-27|1120.15
#2015-10-28|1121.72
#2015-10-29|1069.69
#2015-10-30|1041.07
#2015-11-02|1059.60
#2015-11-03|1042.06
#2015-11-04|1047.56
#2015-11-05|1026.32
#2015-11-06| 999.18
#2015-11-09| 996.62
#2015-11-10| 987.00
#2015-11-11| 985.13
#2015-11-12| 983.77
#2015-11-13| 973.39
#2015-11-16| 946.41
#2015-11-17| 954.35
#2015-11-18| 977.87
#2015-11-19| 990.80
#2015-11-20| 963.22
#2015-11-23| 921.99
#2015-11-24| 924.27
#2015-11-25| 909.45
#2015-11-26| 913.32
#2015-11-27| 917.53
#2015-11-30| 876.76
#2015-12-01| 900.37
#2015-12-02| 892.64
#2015-12-03| 911.15
#2015-12-04| 906.09
#2015-12-07| 897.64
#2015-12-08| 832.70
#2015-12-09| 810.28
#2015-12-10| 854.31
#2015-12-11| 842.68
#2015-12-14| 836.31
#2015-12-15| 831.11
#2015-12-16| 842.75
#2015-12-17| 855.76
#2015-12-18| 861.06
#2015-12-21| 864.85
#2015-12-22| 865.24
#2015-12-23| 879.95
#2015-12-24| 886.34
#2015-12-25| 886.34
#2015-12-28| 877.00
#2015-12-29| 873.92
#2015-12-30| 849.33
#2015-12-31| 881.95
#2016-01-01| 881.95
#2016-01-04| 885.91
#2016-01-05| 884.90
#2016-01-06| 887.29
#2016-01-07| 865.25
#2016-01-08| 870.62
#2016-01-11| 841.46
#2016-01-12| 868.44
#2016-01-13| 854.40
#2016-01-14| 833.18
#2016-01-15| 830.60
#2016-01-18| 830.05
#2016-01-19| 881.98
#2016-01-20| 841.93
#2016-01-21| 818.78
#2016-01-22| 823.48
#2016-01-25| 817.83
#2016-01-26| 824.59
#2016-01-27| 824.15
#2016-01-28| 826.25
#2016-01-29| 851.33
#2016-02-01| 871.41
#2016-02-02| 869.00
#2016-02-03| 840.90
#2016-02-04| 845.97
#2016-02-05| 828.98
#2016-02-08| 791.57
#2016-02-09| 813.83
#2016-02-10| 798.60
#2016-02-11| 769.67
#2016-02-12| 768.53
#2016-02-15| 802.40
#2016-02-16| 772.99
#2016-02-17| 801.55
#2016-02-18| 817.37
#2016-02-19| 777.95
#2016-02-22| 808.10
#2016-02-23| 810.19
#2016-02-24| 772.15
#2016-02-25| 778.48
#2016-02-26| 791.75
#2016-02-29| 786.16
#2016-03-01| 792.60
#2016-03-02| 829.01
#2016-03-03| 880.30
#2016-03-04| 910.16
#2016-03-07| 945.95
#2016-03-08| 964.18
#2016-03-09| 950.93
#2016-03-10| 957.07
#2016-03-11| 962.75
#2016-03-14| 958.27
#2016-03-15| 948.42
#2016-03-16| 913.02
#2016-03-17| 947.78
#2016-03-18| 917.04
#2016-03-21| 910.43
#2016-03-22| 926.45
#2016-03-23| 926.43
#2016-03-24| 934.28
#2016-03-25| 934.28
#2016-03-28| 938.59
#2016-03-29| 944.92
#2016-03-30| 977.45
#2016-03-31| 940.05
#2016-04-01| 920.87
#2016-04-04| 922.66
#2016-04-05| 907.37
#2016-04-06| 901.71
#2016-04-07| 893.70
#2016-04-08| 898.74
#2016-04-11| 902.59
#2016-04-12| 890.40
#2016-04-13| 875.78
#2016-04-14| 858.39
#2016-04-15| 866.79
#2016-04-18| 877.92
#2016-04-19| 890.12
#2016-04-20| 923.26
#2016-04-21| 941.26
#2016-04-22| 955.88
#2016-04-25| 957.79
#2016-04-26| 975.94
#2016-04-27| 962.35
#2016-04-28| 972.52
#2016-04-29| 984.42
#2016-05-02| 989.58
#2016-05-03| 989.92
#2016-05-04|1013.08
#2016-05-05| 991.80
#2016-05-06|1000.70
#2016-05-09| 997.13
#2016-05-10|1017.14
#2016-05-11|1011.13
#2016-05-12|1022.50
#2016-05-13|1000.20
#2016-05-16|1003.79
#2016-05-17|1003.82
#2016-05-18| 997.22
#2016-05-19| 973.30
#2016-05-20| 975.52
#2016-05-23| 972.10
#2016-05-24| 960.54
#2016-05-25|1009.54
#2016-05-26|1025.11
#2016-05-27|1023.56
#2016-05-30|1014.93
#2016-05-31|1044.15
#2016-06-01|1046.06
#2016-06-02|1043.64
#2016-06-03|1082.44
#2016-06-06|1085.16
#2016-06-07|1109.73
#2016-06-08|1100.83
#2016-06-09|1067.69
#2016-06-10|1043.76
#2016-06-13|1017.74
#2016-06-14|1022.36
#2016-06-15| 964.76
#2016-06-16| 957.06
#2016-06-17| 955.06
#2016-06-20| 962.57
#2016-06-21| 990.14
#2016-06-22|1006.65
#2016-06-23|1011.77
#2016-06-24| 905.52
#2016-06-27| 868.48
#2016-06-28| 903.74
#2016-06-29| 906.67
#2016-06-30| 917.38
#2016-07-01| 935.98
#2016-07-04| 928.75
#2016-07-05| 923.66
#2016-07-06| 905.61
#2016-07-07| 887.36
#2016-07-08| 878.90
#2016-07-11| 892.97
#2016-07-12| 903.94
#2016-07-13| 930.55
#2016-07-14| 933.33
#2016-07-15| 917.34
#2016-07-18| 915.77
#2016-07-19| 913.65
#2016-07-20| 948.52
#2016-07-21| 952.71
#2016-07-22| 958.32
#2016-07-25| 954.06
#2016-07-26| 961.52
#2016-07-27| 973.23
#2016-07-28| 988.24
#2016-07-29| 999.72
#2016-08-01|1012.18
#2016-08-02| 991.66
#2016-08-03| 990.05
#2016-08-04| 983.84
#2016-08-05|1002.64
#2016-08-08|1015.59
#2016-08-09|1024.16
#2016-08-10|1027.00
#2016-08-11|1030.52
#2016-08-12|1034.87
#2016-08-15|1036.58
#2016-08-16|1041.17
#2016-08-17|1033.91
#2016-08-18|1050.64
#2016-08-19|1040.52
#2016-08-22|1049.28
#2016-08-23|1043.39
#2016-08-24|1043.47
#2016-08-25|1039.78
#2016-08-26|1048.78
#2016-08-29|1036.35
#2016-08-30|1028.21
#2016-08-31|1009.27
#2016-09-01|1000.72
#2016-09-02| 995.03
#2016-09-05| 998.70
#2016-09-06| 995.68
#2016-09-07| 979.66
#2016-09-08| 959.01
#2016-09-09| 963.10
#2016-09-12| 981.37
#2016-09-13| 983.04
#2016-09-14| 987.02
#2016-09-15| 985.60
#2016-09-16| 994.45
#2016-09-19| 996.56
#2016-09-20|1006.47
#2016-09-21| 990.58
#2016-09-22|1022.86
#2016-09-23|1031.37
#2016-09-26|1037.13
#2016-09-27|1023.62
#2016-09-28|1028.00
#2016-09-29|1028.54
#2016-09-30|1017.02
#2016-10-03|1011.21
#2016-10-04|1023.54
#2016-10-05|1025.44
#2016-10-06|1021.27
#2016-10-07|1035.88
#2016-10-10|1025.38
#2016-10-11|1015.03
#2016-10-12|1010.27
#2016-10-13|1008.65
#2016-10-14|1034.85
#2016-10-17|1015.13
#2016-10-18|1024.91
#2016-10-19|1023.12
#2016-10-20|1018.02
#2016-10-21|1004.85
#2016-10-24|1004.77
#2016-10-25| 983.67
#2016-10-26| 979.17
#2016-10-27| 972.50
#2016-10-28| 973.43
#2016-10-31|1002.19
#2016-11-01| 991.15
#2016-11-02| 980.31
#2016-11-03| 956.33
#2016-11-04| 953.12
#2016-11-07| 943.26
#2016-11-08| 951.95
#2016-11-09| 960.60
#2016-11-10| 958.35
#2016-11-11| 969.74
#2016-11-14| 967.74
#2016-11-15| 955.34
#2016-11-16| 979.23
#2016-11-17| 972.94
#2016-11-18| 963.78
#2016-11-21| 970.96
#2016-11-22| 972.30
#2016-11-23| 972.13
#2016-11-24| 965.88
#2016-11-25| 969.11
#2016-11-28| 958.88
#2016-11-29| 933.09
#2016-11-30| 958.43
#2016-12-01| 929.18
#2016-12-02| 942.26
#2016-12-05| 942.27
#2016-12-06| 951.43
#2016-12-07| 971.79
#2016-12-08| 958.06
#2016-12-09| 943.45
#2016-12-12| 962.54
#2016-12-13| 964.00
#2016-12-14| 955.07
#2016-12-15| 936.07
#2016-12-16| 932.17
#2016-12-19| 947.55
#2016-12-20| 935.18
#2016-12-21| 945.91
#2016-12-22| 944.19
#2016-12-23| 942.18
#2016-12-26| 942.18
#2016-12-27| 943.42
#2016-12-28| 937.48
#2016-12-29| 954.86
#2016-12-30| 968.14
#2017-01-02| 962.20
#2017-01-03| 962.97
#2017-01-04| 973.26
#2017-01-05| 989.17
#2017-01-06| 987.03
#2017-01-09| 973.05
#2017-01-10| 973.14
#2017-01-11| 949.95
#2017-01-12| 967.41
#2017-01-13| 957.24
#2017-01-16| 945.51
#2017-01-17| 957.74
#2017-01-18| 968.85
#2017-01-19| 977.09
#2017-01-20| 992.58
#2017-01-23| 980.52
#2017-01-24| 993.09
#2017-01-25| 992.63
#2017-01-26| 995.41
#2017-01-27| 982.42
#2017-01-30| 956.60
#2017-01-31| 941.05
#2017-02-01| 950.48
#2017-02-02| 991.01
#2017-02-03| 997.63
#2017-02-06| 995.39
#2017-02-07|1002.77
#2017-02-08| 994.68
#2017-02-09| 975.78
#2017-02-10| 986.27
#2017-02-13| 987.97
#2017-02-14| 984.80
#2017-02-15| 989.54
#2017-02-16|1005.47
#2017-02-17| 995.54
#2017-02-20| 993.88
#2017-02-21| 998.15
#2017-02-22| 994.25
#2017-02-23|1005.99
#2017-02-24| 996.41
#2017-02-27|1000.51
#2017-02-28| 998.52
#2017-03-01| 997.53
#2017-03-02| 982.75
#2017-03-03| 975.57
#2017-03-06| 988.62
#2017-03-07| 981.91
#2017-03-08| 987.52
#2017-03-09|1007.31
#2017-03-10|1012.68
#2017-03-13|1008.99
#2017-03-14| 975.68
#2017-03-15| 977.34
#2017-03-16| 996.64
#2017-03-17|1026.94
#2017-03-20|1024.91
#2017-03-21|1032.94
#2017-03-22|1017.07
#2017-03-23|1033.27
#2017-03-24|1031.15
#2017-03-27|1052.46
#2017-03-28|1087.41
#2017-03-29|1079.31
#2017-03-30|1079.35
#2017-03-31|1069.04
#2017-04-03|1057.27
#2017-04-04|1057.91
#2017-04-05|1075.14
#2017-04-06|1088.83
#2017-04-07|1082.93
#2017-04-10|1071.53
#2017-04-11|1063.05
#2017-04-12|1084.73
#2017-04-13|1082.84
#2017-04-14|1082.84
#2017-04-17|1086.77
#2017-04-18|1086.18
#2017-04-19|1086.86
#2017-04-20|1078.88
#2017-04-21|1071.76
#2017-04-24|1096.88
#2017-04-25|1096.26
#2017-04-26|1112.96
#2017-04-27|1118.69
#2017-04-28|1106.26
#2017-05-01|1109.10
#2017-05-02|1110.79
#2017-05-03|1089.84
#2017-05-04|1122.46
#2017-05-05|1128.10
#2017-05-08|1141.91
#2017-05-09|1164.16
#2017-05-10|1180.01
#2017-05-11|1179.28
#2017-05-12|1184.60
#2017-05-15|1172.41
#2017-05-16|1196.54
#2017-05-17|1195.57
#2017-05-18|1188.96
#2017-05-19|1192.30
#2017-05-22|1191.39
#2017-05-23|1178.86
#2017-05-24|1164.52
#2017-05-25|1171.84
#2017-05-26|1203.25
#2017-05-29|1223.42
#2017-05-30|1242.25
#2017-05-31|1231.40
#2017-06-01|1214.69
#2017-06-02|1234.67
#2017-06-05|1232.21
#2017-06-06|1238.42
#2017-06-07|1255.20
#2017-06-08|1246.97
#2017-06-09|1243.88
#2017-06-12|1232.40
#2017-06-13|1224.35
#2017-06-14|1247.55
#2017-06-15|1229.65
#2017-06-16|1243.82
#2017-06-19|1244.81
#2017-06-20|1251.79
#2017-06-21|1227.92
#2017-06-22|1235.04
#2017-06-23|1244.69
#2017-06-26|1258.06
#2017-06-27|1260.77
#2017-06-28|1254.58
#2017-06-29|1259.39
#2017-06-30|1245.60
#2017-07-03|1261.53
#2017-07-04|1260.62
#2017-07-05|1275.53
#2017-07-06|1284.46
#2017-07-07|1278.52
#2017-07-10|1308.69
#2017-07-11|1314.85
#2017-07-12|1316.32
#2017-07-13|1324.42
#2017-07-14|1324.88
#2017-07-17|1324.22
#2017-07-18|1323.24
#2017-07-19|1314.82
#2017-07-20|1309.50
#2017-07-21|1249.93
#2017-07-24|1274.22
#2017-07-25|1270.04
#2017-07-26|1264.42
#2017-07-27|1266.24
#2017-07-28|1274.51
#2017-07-31|1254.44
#2017-08-01|1223.55
#2017-08-02|1278.32
#2017-08-03|1313.83
#2017-08-04|1308.95
#2017-08-07|1277.55
#2017-08-08|1269.96
#2017-08-09|1267.55
#2017-08-10|1257.58
#2017-08-11|1227.86
#2017-08-14|1232.24
#2017-08-15|1225.45
#2017-08-16|1246.00
#2017-08-17|1232.85
#2017-08-18|1244.73
#2017-08-21|1250.47
#2017-08-22|1233.62
#2017-08-23|1245.88
#2017-08-24|1242.50
#2017-08-25|1270.62
#2017-08-28|1298.44
#2017-08-29|1300.31
#2017-08-30|1278.08
#2017-08-31|1272.82
#2017-09-01|1267.47
#2017-09-04|1274.11
#2017-09-05|1279.60
#2017-09-06|1289.48
#2017-09-07|1279.61
#2017-09-08|1288.13
#2017-09-11|1279.93
#2017-09-12|1301.59
#2017-09-13|1252.91
#2017-09-14|1214.60
#2017-09-15|1196.93
#2017-09-18|1195.88
#2017-09-19|1176.47
#2017-09-20|1194.80
#2017-09-21|1172.50
#2017-09-22|1175.17
#2017-09-25|1140.59
#2017-09-26|1124.89
#2017-09-27|1144.56
#2017-09-28|1146.68
#2017-09-29|1151.15
#2017-10-02|1148.80
#2017-10-03|1190.28
#2017-10-04|1158.87
#2017-10-05|1164.35
#2017-10-06|1160.64
#2017-10-09|1153.44
#2017-10-10|1163.27
#2017-10-11|1148.65
#2017-10-12|1146.89
#2017-10-13|1146.01
#2017-10-16|1161.09
#2017-10-17|1148.71
#2017-10-18|1125.31
#2017-10-19|1129.99
#2017-10-20|1133.33
#2017-10-23|1114.35
#2017-10-24|1113.87
#2017-10-25|1116.95
#2017-10-26|1091.64
#2017-10-27|1086.67
#2017-10-30|1089.06
#2017-10-31|1110.00
#2017-11-01|1099.30
#2017-11-02|1097.99
#2017-11-03|1087.33
#2017-11-06|1082.61
#2017-11-07|1082.61
#2017-11-08|1086.16
#2017-11-09|1089.22
#2017-11-10|1081.02
#2017-11-13|1053.82
#2017-11-14|1072.90
#2017-11-15|1074.93
#2017-11-16|1046.39
#2017-11-17|1073.25
#2017-11-20|1061.85
#2017-11-21|1074.04
#2017-11-22|1086.90
#2017-11-23|1106.83
#2017-11-24|1109.82
#2017-11-27|1111.54
#2017-11-28|1103.00
#2017-11-29|1104.35
#2017-11-30|1132.61
#2017-12-01|1117.20
#2017-12-04|1099.71
#2017-12-05|1089.99
#2017-12-06|1068.97
#2017-12-07|1083.61
#2017-12-08|1097.92
#2017-12-11|1104.92
#2017-12-12|1079.35
#2017-12-13|1098.88
#2017-12-14|1101.90
#2017-12-15|1112.04
#2017-12-18|1152.64
#2017-12-19|1169.66
#2017-12-20|1185.94
#2017-12-21|1199.63
#2017-12-22|1213.33
#2017-12-25|1213.33
#2017-12-26|1216.50
#2017-12-27|1239.04
#2017-12-28|1238.82
#2017-12-29|1243.21
#2018-01-01|1243.21
#2018-01-02|1242.58
#2018-01-03|1253.86
#2018-01-04|1271.37
#2018-01-05|1291.58
#2018-01-08|1289.23
#2018-01-09|1296.04
#2018-01-10|1299.75
#2018-01-11|1288.30
#2018-01-12|1303.52
#2018-01-15|1320.83
#2018-01-16|1334.69
#2018-01-17|1329.29
#2018-01-18|1329.40
#2018-01-19|1330.53
#2018-01-22|1353.22
#2018-01-23|1376.92
#2018-01-24|1400.98
#2018-01-25|1422.17
#2018-01-26|1431.04
#2018-01-29|1427.15
#2018-01-30|1409.18
#2018-01-31|1406.57
#2018-02-01|1402.93
#2018-02-02|1352.55
#2018-02-05|1319.63
#2018-02-06|1278.37
#2018-02-07|1313.09
#2018-02-08|1292.93
#2018-02-09|1274.50
#2018-02-12|1288.87
#2018-02-13|1290.61
#2018-02-14|1303.52
#2018-02-15|1316.18
#2018-02-16|1344.63
#2018-02-19|1339.01
#2018-02-20|1325.34
#2018-02-21|1305.04
#2018-02-22|1314.88
#2018-02-23|1319.99
#2018-02-26|1299.86
#2018-02-27|1307.30
#2018-02-28|1270.41
#2018-03-01|1258.50
#2018-03-02|1238.45
#2018-03-05|1189.14
#2018-03-06|1200.55
#2018-03-07|1192.88
#2018-03-08|1213.18
#2018-03-09|1229.09
#2018-03-12|1229.72
#2018-03-13|1238.71
#2018-03-14|1219.75
#2018-03-15|1205.98
#2018-03-16|1180.81
#2018-03-19|1190.96
#2018-03-20|1172.65
#2018-03-21|1164.56
#2018-03-22|1148.34
#2018-03-23|1159.57
#2018-03-26|1166.67
#2018-03-27|1167.20
#2018-03-28|1159.05
#2018-03-29|1137.30
#2018-03-30|1137.30
#2018-04-02|1138.31
#2018-04-03|1143.71
#2018-04-04|1158.13
#2018-04-05|1167.27
#2018-04-06|1170.42
#2018-04-09|1175.14
#2018-04-10|1185.82
#2018-04-11|1178.82
#2018-04-12|1182.03
#2018-04-13|1198.12
#2018-04-16|1199.89
#2018-04-17|1229.63
#2018-04-18|1220.54
#2018-04-19|1233.21
#2018-04-20|1221.48
#2018-04-23|1216.24
#2018-04-24|1202.57
#2018-04-25|1202.09
#2018-04-26|1211.31
#2018-04-27|1219.38
#2018-04-30|1205.61
#2018-05-01|1196.38
#2018-05-02|1236.78
#2018-05-03|1181.77
#2018-05-04|1167.84
#2018-05-07|1173.81
#2018-05-08|1157.07
#2018-05-09|1171.61
#2018-05-10|1171.24
#2018-05-11|1202.44
#2018-05-14|1195.17
#2018-05-15|1168.02
#2018-05-16|1150.18
#2018-05-17|1139.25
#2018-05-18|1142.27
#2018-05-21|1128.77
#2018-05-22|1165.94
#2018-05-23|1138.08
#2018-05-24|1128.47
#2018-05-25|1101.60
#2018-05-28|1098.43
#2018-05-29|1087.61
#2018-05-30|1106.42
#2018-05-31|1118.81
#2018-06-01|1160.60
#2018-06-04|1161.52
#2018-06-05|1180.52
#2018-06-06|1200.67
#2018-06-07|1226.68
#2018-06-08|1216.75
#2018-06-11|1202.11
#2018-06-12|1205.64
#2018-06-13|1205.46
#2018-06-14|1216.76
#2018-06-15|1213.59
#2018-06-18|1225.50
#2018-06-19|1211.72
#2018-06-20|1203.39
#2018-06-21|1195.47
#2018-06-22|1204.62
#2018-06-25|1199.34
#2018-06-26|1196.20
#2018-06-27|1201.06
#2018-06-28|1206.92
#2018-06-29|1213.28
#2018-07-02|1173.27
#2018-07-03|1168.42
#2018-07-04|1188.49
#2018-07-05|1193.16
#2018-07-06|1192.16
#2018-07-09|1194.13
#2018-07-10|1201.03
#2018-07-11|1191.97
#2018-07-12|1187.20
#2018-07-13|1195.65
#2018-07-16|1201.07
#2018-07-17|1181.32
#2018-07-18|1189.07
#2018-07-19|1180.24
#2018-07-20|1169.73
#2018-07-23|1167.16
#2018-07-24|1154.16
#2018-07-25|1147.02
#2018-07-26|1154.06
#2018-07-27|1144.79
#2018-07-30|1154.03
#2018-07-31|1155.89
#2018-08-01|1139.66
#2018-08-02|1152.26
#2018-08-03|1137.60
#2018-08-06|1128.07
#2018-08-07|1130.37
#2018-08-08|1131.69
#2018-08-09|1130.01
#2018-08-10|1108.23
#2018-08-13|1092.34
#2018-08-14|1088.97
#2018-08-15|1083.23
#2018-08-16|1031.56
#2018-08-17|1041.32
#2018-08-20|1049.47
#2018-08-21|1069.73
#2018-08-22|1079.06
#2018-08-23|1100.19
#2018-08-24|1092.20
#2018-08-27|1105.18
#2018-08-28|1113.44
#2018-08-29|1122.62
#2018-08-30|1107.64
#2018-08-31|1107.82
#2018-09-03|1123.49
#2018-09-04|1116.14
#2018-09-05|1096.07
#2018-09-06|1096.44
#2018-09-07|1078.69
#2018-09-10|1108.87
#2018-09-11|1096.33
#2018-09-12|1101.50
#2018-09-13|1111.62
#2018-09-14|1103.02
#2018-09-17|1093.54
#2018-09-18|1106.36
#2018-09-19|1122.10
#2018-09-20|1132.23
#2018-09-21|1175.59
#2018-09-24|1147.33
#2018-09-25|1178.47
#2018-09-26|1177.18
#2018-09-27|1188.80
#2018-09-28|1140.34
#2018-10-01|1129.39
#2018-10-02|1112.34
#2018-10-03|1131.47
#2018-10-04|1126.22
#2018-10-05|1088.59
#2018-10-08|1066.25
#2018-10-09|1037.67
#2018-10-10|1035.65
#2018-10-11|1029.12
#2018-10-12|1032.56
#2018-10-15|1046.47
#2018-10-16|1057.63
#2018-10-17|1041.17
#2018-10-18|1034.14
#2018-10-19|1048.86
#2018-10-22|1025.32
#2018-10-23|1016.85
#2018-10-24|1021.64
#2018-10-25|1009.17
#2018-10-26|1011.30
#2018-10-29|1011.42
#2018-10-30|1011.69
#2018-10-31|1012.71
#2018-11-01| 999.65
#2018-11-02|1001.15
#2018-11-05| 998.68
#2018-11-06|1014.55
#2018-11-07|1035.40
#2018-11-08|1034.35
#2018-11-09|1031.84
#2018-11-12|1027.17
#2018-11-13|1031.70
#2018-11-14|1035.53
#2018-11-15|1030.88
#2018-11-16|1033.10
#2018-11-19|1022.14
#2018-11-20| 976.82
#2018-11-21| 974.65
#2018-11-22| 967.04
#2018-11-23| 967.78
#2018-11-26| 960.75
#2018-11-27| 944.71
#2018-11-28| 940.73
#2018-11-29| 980.50
#2018-11-30|1011.26
#2018-12-03|1051.58
#2018-12-04|1035.28
#2018-12-05|1051.60
#2018-12-06|1037.76
#2018-12-07|1042.54
#2018-12-10|1029.48
#2018-12-11|1020.36
#2018-12-12|1037.33
#2018-12-13|1043.40
#2018-12-14|1022.64
#2018-12-17|1008.32
#2018-12-18|1017.65
#2018-12-19|1020.05
#2018-12-20|1009.48
#2018-12-21|1004.67
#2018-12-24|1004.67
#2018-12-25|1004.67
#2018-12-26|1004.15
#2018-12-27|1000.44
#2018-12-28| 995.42
#2018-12-31| 988.94
#2019-01-01| 988.94
#2019-01-02| 977.29
#2019-01-03| 998.49
#2019-01-04|1013.82
#2019-01-07|1027.89
#2019-01-08|1025.54
#2019-01-09|1043.90
#2019-01-10|1051.94
#2019-01-11|1046.59
#2019-01-14|1036.77
#2019-01-15|1043.39
#2019-01-16|1040.71
#2019-01-17|1029.99
#2019-01-18|1028.51
#2019-01-21|1048.46
#2019-01-22|1060.89
#2019-01-23|1056.66
#2019-01-24|1063.03
#2019-01-25|1075.28
#2019-01-28|1046.64
#2019-01-29|1053.67
#2019-01-30|1062.94
#2019-01-31|1060.86
#2019-02-01|1071.85
#2019-02-04|1080.81
#2019-02-05|1074.85
#2019-02-06|1078.01
#2019-02-07|1056.20
#2019-02-08|1081.28
#2019-02-11|1072.58
#2019-02-12|1062.52
#2019-02-13|1059.91
#2019-02-14|1064.84
#2019-02-15|1063.23
#2019-02-18|1081.72
#2019-02-19|1079.50
#2019-02-20|1098.81
#2019-02-21|1102.17
#2019-02-22|1096.96
#2019-02-25|1098.99
#2019-02-26|1101.85
#2019-02-27|1113.35
#2019-02-28|1111.33
#2019-03-01|1110.03
#2019-03-04|1097.27
#2019-03-05|1085.91
#2019-03-06|1089.02
#2019-03-07|1072.82
#2019-03-08|1066.15
#2019-03-11|1065.15
#2019-03-12|1072.35
#2019-03-13|1081.72
#2019-03-14|1088.44
#2019-03-15|1098.26
#2019-03-18|1097.70
#2019-03-19|1092.86
#2019-03-20|1110.27
#2019-03-21|1106.48
#2019-03-22|1080.49
#2019-03-25|1084.27
#2019-03-26|1082.70
#2019-03-27|1076.13
#2019-03-28|1067.06
#2019-03-29|1085.26
#2019-04-01|1102.31
#2019-04-02|1104.90
#2019-04-03|1105.36
#2019-04-04|1098.46
#2019-04-05|1106.69
#2019-04-08|1110.08
#2019-04-09|1113.59
#2019-04-10|1104.08
#2019-04-11|1124.09
#2019-04-12|1131.38
#2019-04-15|1139.58
#2019-04-16|1137.50
#2019-04-17|1132.41
#2019-04-18|1122.86
#2019-04-19|1122.86
#2019-04-22|1124.01
#2019-04-23|1113.40
#2019-04-24|1107.56
#2019-04-25|1108.41
#2019-04-26|1110.25
#2019-04-29|1110.60
#2019-04-30|1127.45
#2019-05-01|1130.82
#2019-05-02|1123.78
#2019-05-03|1123.95
#2019-05-06|1095.98
#2019-05-07|1104.06
#2019-05-08|1084.06
#2019-05-09|1060.95
#2019-05-10|1058.95
#2019-05-13|1046.92
#2019-05-14|1043.02
#2019-05-15|1015.85
#2019-05-16|1019.63
#2019-05-17|1013.82
#2019-05-20| 997.50
#2019-05-21|1021.49
#2019-05-22|1011.23
#2019-05-23|1015.21
#2019-05-24|1027.72
#2019-05-27|1087.53
#2019-05-28|1085.86
#2019-05-29|1065.31
#2019-05-30|1079.07
#2019-05-31|1103.27
#2019-06-03|1120.45
#2019-06-04|1117.08
#2019-06-05|1116.93
#2019-06-06|1123.62
#2019-06-07|1122.15
#2019-06-10|1143.81
#2019-06-11|1141.80
#2019-06-12|1129.36
#2019-06-13|1111.17
#2019-06-14|1097.76
#2019-06-17|1097.86
#2019-06-18|1093.16
#2019-06-19|1108.54
#2019-06-20|1112.40
#2019-06-21|1106.40
#2019-06-24|1130.63
#2019-06-25|1123.94
#2019-06-26|1124.87
#2019-06-27|1124.50
#2019-06-28|1126.73
#2019-07-01|1144.17
#2019-07-02|1140.69
#2019-07-03|1173.53
#2019-07-04|1182.82
#2019-07-05|1181.65
#2019-07-08|1172.56
#2019-07-09|1128.61
#2019-07-10|1163.37
#2019-07-11|1180.02
#2019-07-12|1179.60
#2019-07-15|1156.17
#2019-07-16|1191.28
#2019-07-17|1207.76
#2019-07-18|1239.55
#2019-07-19|1243.23
#2019-07-22|1231.57
#2019-07-23|1217.80
#2019-07-24|1220.37
#2019-07-25|1225.11
#2019-07-26|1234.04
#2019-07-29|1234.04
#2019-07-30|1224.69
#2019-07-31|1227.68
#2019-08-01|1224.58
#2019-08-02|1222.09
#2019-08-05|1197.18
#2019-08-06|1184.42
#2019-08-07|1188.99
#2019-08-08|1201.38
#2019-08-09|1189.16
#2019-08-12|1188.54
#2019-08-13|1169.41
#2019-08-14|1141.60
#2019-08-15|1137.35
#2019-08-16|1138.32
#2019-08-19|1167.63
#2019-08-20|1172.24
#2019-08-21|1172.19
#2019-08-22|1184.73
#2019-08-23|1170.43
#2019-08-26|1165.72
#2019-08-27|1155.90
#2019-08-28|1161.54
#2019-08-29|1170.94
#2019-08-30|1166.55
#2019-09-02|1153.96
#2019-09-03|1155.05
#2019-09-04|1161.46
#2019-09-05|1177.16
#2019-09-06|1166.12
#2019-09-09|1160.09
#2019-09-10|1149.91
#2019-09-11|1140.34
#2019-09-12|1138.15
#2019-09-13|1149.68
#2019-09-16|1137.92
#2019-09-17|1139.00
#2019-09-18|1148.82
#2019-09-19|1146.52
#2019-09-20|1154.72
#2019-09-23|1128.07
#2019-09-24|1128.21
#2019-09-25|1094.73
#2019-09-26|1100.14
#2019-09-27|1088.88
#2019-09-30|1070.58
#2019-10-01|1068.98
#2019-10-02|1036.88
#2019-10-03|1036.45
#2019-10-04|1050.48
#2019-10-07|1054.68
#2019-10-08|1040.67
#2019-10-09|1049.99
#2019-10-10|1057.40
#2019-10-11|1082.90
#2019-10-14|1084.99
#2019-10-15|1088.79
#2019-10-16|1087.08
#2019-10-17|1106.98
#2019-10-18|1112.87
#2019-10-21|1113.22
#2019-10-22|1132.42
#2019-10-23|1122.92
#2019-10-24|1107.43
#2019-10-25|1118.98
#2019-10-28|1119.13
#2019-10-29|1106.22
#2019-10-30|1100.59
#2019-10-31|1116.97
#2019-11-01|1119.96
#2019-11-04|1109.32
#2019-11-05|1098.18
#2019-11-06|1086.66
#2019-11-07|1093.88
#2019-11-08|1084.44
#2019-11-11|1077.77
#2019-11-12|1088.52
#2019-11-13|1084.45
#2019-11-14|1097.25
#2019-11-15|1095.85
#2019-11-18|1103.67
#2019-11-19|1105.38
#2019-11-20|1098.48
#2019-11-21|1091.97
#2019-11-22|1087.78
#2019-11-25|1079.61
#2019-11-26|1079.24
#2019-11-27|1081.89
#2019-11-28|1086.43
#2019-11-29|1118.31
#2019-12-02|1115.62
#2019-12-03|1093.42
#2019-12-04|1094.61
#2019-12-05|1077.78
#2019-12-06|1054.54
#2019-12-09|1041.51
#2019-12-10|1045.64
#2019-12-11|1078.43
#2019-12-12|1084.82
#2019-12-13|1088.27
#2019-12-16|1071.42
#2019-12-17|1096.15
#2019-12-18|1098.23
#2019-12-19|1088.26
#2019-12-20|1066.37
#2019-12-23|1087.81
#2019-12-24|1088.05
#2019-12-25|1088.05
#2019-12-26|1088.88
#2019-12-27|1094.77
#2019-12-30|1105.08
#2019-12-31|1102.90
#2020-01-01|1102.90
#2020-01-02|1130.35
#2020-01-03|1116.49
#2020-01-06|1118.94
#2020-01-07|1128.60
#2020-01-08|1101.66
#2020-01-09|1118.46
#2020-01-10|1112.93
#2020-01-13|1114.45
#2020-01-14|1126.49
#2020-01-15|1126.60
#2020-01-16|1132.77
#2020-01-17|1141.22
#2020-01-20|1163.95
#2020-01-21|1166.64
#2020-01-22|1162.24
#2020-01-23|1138.24
#2020-01-24|1145.00
#2020-01-27|1117.99
#2020-01-28|1105.56
#2020-01-29|1102.38
#2020-01-30|1076.58
#2020-01-31|1045.77
#2020-02-03|1040.55
#2020-02-04|1056.26
#2020-02-05|1060.22
#2020-02-06|1063.02
#2020-02-07|1037.95
#2020-02-10|1025.46
#2020-02-11|1054.93
#2020-02-12|1045.09
#2020-02-13|1016.82
#2020-02-14|1022.07
#2020-02-17|1013.23
#2020-02-18| 993.30
#2020-02-19| 992.74
#2020-02-20| 992.38
#2020-02-21| 973.54
#2020-02-24| 876.84
#2020-02-25| 879.07
#2020-02-26| 853.35
#2020-02-27| 810.63
#2020-02-28| 755.95
#2020-03-02| 766.06
#2020-03-03| 827.86
#2020-03-04| 839.73
#2020-03-05| 757.54
#2020-03-06| 738.02
#2020-03-09| 615.40
#2020-03-10| 647.35
#2020-03-11| 618.55
#2020-03-12| 558.93
#2020-03-13| 569.26
#2020-03-16| 527.72
#2020-03-17| 549.98
#2020-03-18| 526.28
#2020-03-19| 578.57
#2020-03-20| 622.75
#2020-03-23| 578.26
#2020-03-24| 635.56
#2020-03-25| 637.68
#2020-03-26| 667.53
#2020-03-27| 634.47
#2020-03-30| 637.63
#2020-03-31| 620.80
#2020-04-01| 586.65
#2020-04-02| 582.18
#2020-04-03| 564.84
#2020-04-06| 626.00
#2020-04-07| 662.75
#2020-04-08| 680.80
#2020-04-09| 680.65
#2020-04-10| 680.65
#2020-04-13| 678.28
#2020-04-14| 728.60
#2020-04-15| 703.67
#2020-04-16| 713.33
#2020-04-17| 715.93
#2020-04-20| 715.44
#2020-04-21| 699.28
#2020-04-22| 694.96
#2020-04-23| 706.81
#2020-04-24| 708.23
#2020-04-27| 730.99
#2020-04-28| 733.90
#2020-04-29| 735.93
#2020-04-30| 717.06
#2020-05-01| 720.69
#2020-05-04| 682.62
#2020-05-05| 694.61
#2020-05-06| 673.43
#2020-05-07| 687.82
#2020-05-08| 726.39
#2020-05-11| 702.41
#2020-05-12| 708.47
#2020-05-13| 688.30
#2020-05-14| 676.06
#2020-05-15| 673.06
#2020-05-18| 707.95
#2020-05-19| 719.76
#2020-05-20| 737.26
#2020-05-21| 726.62
#2020-05-22| 725.94
#2020-05-25| 724.34
#2020-05-26| 738.31
#2020-05-27| 765.61
#2020-05-28| 780.01
#2020-05-29| 762.27
#2020-06-01| 801.73
#2020-06-02| 825.88
#2020-06-03| 835.47
#2020-06-04| 841.45
#2020-06-05| 885.33
#2020-06-08| 884.36
#2020-06-09| 881.25
#2020-06-10| 858.42
#2020-06-11| 833.79
#2020-06-12| 832.09
#2020-06-15| 857.28
#2020-06-16| 885.36
#2020-06-17| 864.56
#2020-06-18| 860.03
#2020-06-19| 853.82
#2020-06-22| 866.37
#2020-06-23| 874.88
#2020-06-24| 831.35
#2020-06-25| 816.04
#2020-06-26| 786.41
#2020-06-29| 794.36
#2020-06-30| 800.64
#2020-07-01| 812.31
#2020-07-02| 845.86
#2020-07-03| 841.72
#2020-07-06| 826.21
#2020-07-07| 804.98
#2020-07-08| 818.03
#2020-07-09| 822.96
#2020-07-10| 814.93
#2020-07-13| 829.84
#2020-07-14| 837.66
#2020-07-15| 855.32
#2020-07-16| 850.66
#2020-07-17| 855.03
#2020-07-20| 867.49
#2020-07-21| 843.80
#2020-07-22| 872.76
#2020-07-23| 853.68
#2020-07-24| 867.06
#2020-07-27| 890.79
#2020-07-28| 903.24
#2020-07-29| 915.09
#2020-07-30| 896.98
#2020-07-31| 897.84
#2020-08-03| 894.09
#2020-08-04| 916.99
#2020-08-05| 934.96
#2020-08-06| 936.91
#2020-08-07| 927.94
#2020-08-10| 884.31
#2020-08-11| 900.53
#2020-08-12| 932.47
#2020-08-13| 917.50
#2020-08-14| 902.14
#2020-08-17| 911.47
#2020-08-18| 915.30
#2020-08-19| 904.05
#2020-08-20| 895.79
#2020-08-21| 894.55
#2020-08-24| 892.86
#2020-08-25| 894.12
#2020-08-26| 910.81
#2020-08-27| 891.96
#2020-08-28| 905.92
#2020-08-31| 916.80
#2020-09-01| 924.54
#2020-09-02| 923.63
#2020-09-03| 922.91
#2020-09-04| 904.64
#2020-09-07| 922.06
#2020-09-08| 904.53
#2020-09-09| 916.19
#2020-09-10| 972.97
#2020-09-11| 973.59
#2020-09-14|1005.77
#2020-09-15| 992.40
#2020-09-16|1018.94
#2020-09-17|1045.96
#2020-09-18|1037.21
#2020-09-21|1003.62
#2020-09-22|1003.13
#2020-09-23|1006.68
#2020-09-24| 995.78
#2020-09-25|1005.88
#2020-09-28|1027.92
#2020-09-29|1052.24
#2020-09-30|1058.12
#2020-10-01|1084.68
#2020-10-02|1074.74
#2020-10-05|1116.12
#2020-10-06|1112.08
#2020-10-07|1138.98
#2020-10-08|1150.04
#2020-10-09|1159.33
#2020-10-12|1121.75
#2020-10-13|1137.88
#2020-10-14|1140.62
#2020-10-15|1082.66
#2020-10-16|1098.91
#2020-10-19|1114.61
#2020-10-20|1129.44
#2020-10-21|1133.27
#2020-10-22|1122.95
#2020-10-23|1141.61
#2020-10-26|1111.46
#2020-10-27|1132.24
#2020-10-28|1124.44
#2020-10-29|1051.84
#2020-10-30|1066.35
#2020-11-02|1066.62
#2020-11-03|1079.17
#2020-11-04|1098.90
#2020-11-05|1107.58
#2020-11-06|1126.85
#2020-11-09|1168.93
#2020-11-10|1146.47
#2020-11-11|1122.11
#2020-11-12|1136.06
#2020-11-13|1141.21
#2020-11-16|1162.39
#2020-11-17|1168.09
#2020-11-18|1202.03
#2020-11-19|1176.87
#2020-11-20|1189.53
#2020-11-23|1186.05
#2020-11-24|1190.93
#2020-11-25|1208.11
#2020-11-26|1243.30
#2020-11-27|1268.15
#2020-11-30|1284.18
#2020-12-01|1303.16
#2020-12-02|1320.07
#2020-12-03|1334.93
#2020-12-04|1368.74
#2020-12-07|1355.27
#2020-12-08|1348.86
#2020-12-09|1332.86
#2020-12-10|1329.96
#2020-12-11|1334.05
#2020-12-14|1366.52
#2020-12-15|1372.97
#2020-12-16|1382.77
#2020-12-17|1384.26
#2020-12-18|1395.61
#2020-12-21|1359.43
#2020-12-22|1389.97
#2020-12-23|1389.86
#2020-12-24|1389.52
#2020-12-25|1389.52
#2020-12-28|1393.26
#2020-12-29|1393.97
#2020-12-30|1406.71
#2020-12-31|1423.91
#2021-01-01|1423.91
#2021-01-04|1473.67
#2021-01-05|1481.32
#2021-01-06|1481.86
#2021-01-07|1476.12
#2021-01-08|1453.58
#2021-01-11|1426.13
#2021-01-12|1427.85
#2021-01-13|1462.20
#2021-01-14|1449.25
#2021-01-15|1418.51
#2021-01-18|1428.52
#2021-01-19|1450.81
#2021-01-20|1452.18
#2021-01-21|1462.06
#2021-01-22|1431.51
#2021-01-25|1397.58
#2021-01-26|1411.11
#2021-01-27|1348.07
#2021-01-28|1376.64
#2021-01-29|1394.28
#2021-02-01|1389.30
#2021-02-02|1415.56
#2021-02-03|1412.88
#2021-02-04|1375.03
#2021-02-05|1384.60
#2021-02-08|1405.35
#2021-02-09|1367.73
#2021-02-10|1404.14
#2021-02-11|1409.65
#2021-02-12|1426.00
#2021-02-15|1477.51
#2021-02-16|1509.04
#2021-02-17|1480.78
#2021-02-18|1458.39
#2021-02-19|1471.86
#2021-02-22|1449.98
#2021-02-23|1425.21
#2021-02-24|1422.90
#2021-02-25|1474.19
#2021-02-26|1463.24
#2021-03-01|1455.59
#2021-03-02|1471.88
#2021-03-03|1469.70
#2021-03-04|1469.90
#2021-03-05|1451.61
#2021-03-08|1440.07
#2021-03-09|1469.43
#2021-03-10|1499.43
#2021-03-11|1518.81
#2021-03-12|1517.95
#2021-03-15|1515.22
#2021-03-16|1499.94
#2021-03-17|1498.94
#2021-03-18|1483.31
#2021-03-19|1497.06
#2021-03-22|1509.15
#2021-03-23|1501.90
#2021-03-24|1511.77
#2021-03-25|1504.74
#2021-03-26|1530.50
#2021-03-29|1510.97
#2021-03-30|1557.43
#2021-03-31|1554.63
#2021-04-01|1557.36
#2021-04-02|1557.36
#2021-04-05|1562.39
#2021-04-06|1565.75
#2021-04-07|1569.52
#2021-04-08|1554.15
#2021-04-09|1587.76
#2021-04-12|1609.64
#2021-04-13|1615.70
#2021-04-14|1642.64
#2021-04-15|1670.94
#2021-04-16|1661.15
#2021-04-19|1606.74
#2021-04-20|1616.94
#2021-04-21|1628.89
#2021-04-22|1684.05
#2021-04-23|1714.55
#2021-04-26|1757.54
#2021-04-27|1733.87
#2021-04-28|1762.75
#2021-04-29|1743.93
#2021-04-30|1733.27
#2021-05-03|1738.53
#2021-05-04|1732.41
#2021-05-05|1716.63
#2021-05-06|1723.09
#2021-05-07|1745.62
#2021-05-10|1771.97
#2021-05-11|1726.03
#2021-05-12|1675.66
#2021-05-13|1685.08
#2021-05-14|1730.58
#2021-05-17|1702.55
#2021-05-18|1708.01
#2021-05-19|1667.98
#2021-05-20|1688.78
#2021-05-21|1659.41
#2021-05-24|1677.75
#2021-05-25|1637.55
#2021-05-26|1695.04
#2021-05-27|1750.12
#2021-05-28|1731.42
#2021-05-31|1755.11
#2021-06-01|1763.00
#2021-06-02|1758.31
#2021-06-03|1718.56
#2021-06-04|1741.84
#2021-06-07|1715.98
#2021-06-08|1736.49
#2021-06-09|1724.58
#2021-06-10|1743.41
#2021-06-11|1741.85
#2021-06-14|1758.62
#2021-06-15|1738.28
#2021-06-16|1774.44
#2021-06-17|1777.12
#2021-06-18|1757.32
#2021-06-21|1765.47
#2021-06-22|1729.37
#2021-06-23|1733.66
#2021-06-24|1699.83
#2021-06-25|1765.50
#2021-06-28|1716.74
#2021-06-29|1700.28
#2021-06-30|1705.12
#2021-07-01|1706.90
#2021-07-02|1687.70
#2021-07-05|1651.24
#2021-07-06|1664.06
#2021-07-07|1643.66
#2021-07-08|1603.62
#2021-07-09|1631.04
#2021-07-12|1632.39
#2021-07-13|1601.72
#2021-07-14|1603.55
#2021-07-15|1598.01
#2021-07-16|1590.90
#2021-07-19|1524.77
#2021-07-20|1524.59
#2021-07-21|1559.65
#2021-07-22|1568.58
#2021-07-23|1557.26
#2021-07-26|1622.55
#2021-07-27|1670.77
#2021-07-28|1659.98
#2021-07-29|1693.25
#2021-07-30|1725.05
#2021-08-02|1758.53
#2021-08-03|1747.06
#2021-08-04|1747.23
#2021-08-05|1759.14
#2021-08-06|1705.77
#2021-08-09|1714.08
#2021-08-10|1739.95
#2021-08-11|1734.40
#2021-08-12|1709.69
#2021-08-13|1736.60
#2021-08-16|1743.73
#2021-08-17|1721.07
#2021-08-18|1736.31
#2021-08-19|1694.16
#2021-08-20|1721.74
#2021-08-23|1764.92
#2021-08-24|1781.02
#2021-08-25|1774.55
#2021-08-26|1771.26
#2021-08-27|1751.20
#2021-08-30|1812.64
#2021-08-31|1780.95
#2021-09-01|1777.80
#2021-09-02|1799.32
#2021-09-03|1790.97
#2021-09-06|1789.80
#2021-09-07|1783.61
#2021-09-08|1758.11
#2021-09-09|1749.79
#2021-09-10|1749.24
#2021-09-13|1747.07
#2021-09-14|1750.62
#2021-09-15|1752.26
#2021-09-16|1748.02
#2021-09-17|1733.49
#2021-09-20|1688.17
#2021-09-21|1668.99
#2021-09-22|1661.67
#2021-09-23|1611.04
#2021-09-24|1557.83
#2021-09-27|1556.41
#2021-09-28|1526.66
#2021-09-29|1581.65
#2021-09-30|1546.71
#2021-10-01|1578.57
#2021-10-04|1567.06
#2021-10-05|1608.05
#2021-10-06|1575.60
#2021-10-07|1620.87
#2021-10-08|1637.53
#2021-10-11|1621.80
#2021-10-12|1647.71
#2021-10-13|1636.19
#2021-10-14|1632.27
#2021-10-15|1639.23
#2021-10-18|1637.10
#2021-10-19|1690.75
#2021-10-20|1709.93
#2021-10-21|1718.00
#2021-10-22|1711.60
#2021-10-25|1701.54
#2021-10-26|1716.00
#2021-10-27|1709.10
#2021-10-28|1720.97
#2021-10-29|1721.48
#2021-11-01|1715.73
#2021-11-02|1679.28
#2021-11-03|1710.56
#2021-11-04|1695.41
#2021-11-05|1669.69
#2021-11-08|1689.33
#2021-11-09|1665.34
#2021-11-10|1641.91
#2021-11-11|1628.85
#2021-11-12|1647.16
#2021-11-15|1624.84
#2021-11-16|1619.59
#2021-11-17|1629.81
#2021-11-18|1628.78
#2021-11-19|1608.33
#2021-11-22|1593.85
#2021-11-23|1573.03
#2021-11-24|1550.25
#2021-11-25|1580.76
#2021-11-26|1511.81
#2021-11-29|1558.34
#2021-11-30|1547.22
#2021-12-01|1590.04
#2021-12-02|1563.77
#2021-12-03|1590.30
#2021-12-06|1587.95
#2021-12-07|1609.15
#2021-12-08|1638.61
#2021-12-09|1633.90
#2021-12-10|1634.93
#2021-12-13|1612.42
#2021-12-14|1616.57
#2021-12-15|1604.25
#2021-12-16|1626.39
#2021-12-17|1621.48
#2021-12-20|1608.83
#2021-12-21|1601.86
#2021-12-22|1604.33
#2021-12-23|1611.54
#2021-12-24|1614.46
#2021-12-27|1607.20
#2021-12-28|1600.97
#2021-12-29|1606.13
#2021-12-30|1588.22
#2021-12-31|1619.81
#2022-01-03|1617.58
#2022-01-04|1603.03
#2022-01-05|1604.91
#2022-01-06|1599.17
#2022-01-07|1606.43
#2022-01-10|1619.25
#2022-01-11|1633.19
#2022-01-12|1687.69
#2022-01-13|1712.20
#2022-01-14|1693.54
#2022-01-17|1702.31
#2022-01-18|1669.63
#2022-01-19|1665.15
#2022-01-20|1679.47
#2022-01-21|1641.83
#2022-01-24|1579.52
#2022-01-25|1576.57
#2022-01-26|1609.65
#2022-01-27|1598.70
#2022-01-28|1582.40
#2022-01-31|1596.31
#2022-02-01|1650.96
#2022-02-02|1656.31
#2022-02-03|1659.22
#2022-02-04|1661.62
#2022-02-07|1644.93
#2022-02-08|1639.08
#2022-02-09|1657.55
#2022-02-10|1656.96
#2022-02-11|1670.58
#2022-02-14|1619.52
#2022-02-15|1647.65
#2022-02-16|1672.57
#2022-02-17|1651.02
#2022-02-18|1656.63
#2022-02-21|1645.75
#2022-02-22|1633.85
#2022-02-23|1624.08
#2022-02-24|1500.49
#2022-02-25|1593.31
#2022-02-28|1520.18
#2022-03-01|1488.67
#2022-03-02|1468.01
#2022-03-03|1526.08
#2022-03-04|1464.85
#2022-03-07|1458.95
#2022-03-08|1423.48
#2022-03-09|1466.56
#2022-03-10|1428.57
#2022-03-11|1476.39
#2022-03-14|1471.39
#2022-03-15|1449.36
#2022-03-16|1502.07
#2022-03-17|1490.55
#2022-03-18|1458.84
#2022-03-21|1454.22
#2022-03-22|1490.18
#2022-03-23|1472.38
#2022-03-24|1455.74
#2022-03-25|1452.70
#2022-03-28|1490.10
#2022-03-29|1562.56
#2022-03-30|1553.69
#2022-03-31|1551.91
#2022-04-01|1571.61
#2022-04-04|1612.11
#2022-04-05|1600.37
#2022-04-06|1574.65
#2022-04-07|1583.81
#2022-04-08|1596.36
#2022-04-11|1601.27
#2022-04-12|1633.75
#2022-04-13|1656.56
#2022-04-14|1691.62
#2022-04-15|1691.62
#2022-04-18|1694.29
#2022-04-19|1781.57
#2022-04-20|1822.74
#2022-04-21|1834.23
#2022-04-22|1822.56
#2022-04-25|1811.06
#2022-04-26|1796.43
#2022-04-27|1733.63
#2022-04-28|1751.44
#2022-04-29|1742.22
#2022-05-02|1737.93
#2022-05-03|1746.04
#2022-05-04|1756.43
#2022-05-05|1703.33
#2022-05-06|1638.24
#2022-05-09|1613.97
#2022-05-10|1619.78
#2022-05-11|1621.93
#2022-05-12|1575.98
#2022-05-13|1617.98
#2022-05-16|1594.45
#2022-05-17|1645.06
#2022-05-18|1642.66
#2022-05-19|1583.18
#2022-05-20|1611.01
#2022-05-23|1639.57
#2022-05-24|1694.93
#2022-05-25|1719.39
#2022-05-26|1752.39
#2022-05-27|1748.91
#2022-05-30|1720.68
#2022-05-31|1702.13
#2022-06-01|1719.52
#2022-06-02|1732.02
#2022-06-03|1740.36
#2022-06-06|1740.32
#2022-06-07|1719.30
#2022-06-08|1736.17
#2022-06-09|1726.84
#2022-06-10|1627.22
#2022-06-13|1610.53
#2022-06-14|1501.93
#2022-06-15|1515.34
#2022-06-16|1478.34
#2022-06-17|1470.02
#2022-06-20|1493.50
#2022-06-21|1553.28
#2022-06-22|1530.70
#2022-06-23|1524.49
#2022-06-24|1490.51
#2022-06-27|1449.59
#2022-06-28|1474.95
#2022-06-29|1451.44
#2022-06-30|1430.10
#2022-07-01|1401.08
#2022-07-04|1361.45
#2022-07-05|1295.32
#2022-07-06|1306.19
#2022-07-07|1364.21
#2022-07-08|1363.80
#2022-07-11|1349.13
#2022-07-12|1334.38
#2022-07-13|1353.18
#2022-07-14|1307.72
#2022-07-15|1302.94
#2022-07-18|1323.40
#2022-07-19|1331.72
#2022-07-20|1365.01
#2022-07-21|1407.06
#2022-07-22|1443.73
#2022-07-25|1455.37
#2022-07-26|1458.40
#2022-07-27|1442.37
#2022-07-28|1455.79
#2022-07-29|1475.18
#2022-08-01|1496.73
#2022-08-02|1474.19
#2022-08-03|1478.22
#2022-08-04|1482.17
#2022-08-05|1430.98
#2022-08-08|1483.28
#2022-08-09|1489.70
#2022-08-10|1526.92
#2022-08-11|1563.12
#2022-08-12|1577.18
#2022-08-15|1569.48
#2022-08-16|1601.80
#2022-08-17|1610.13
#2022-08-18|1582.07
#2022-08-19|1560.42
#2022-08-22|1554.62
#2022-08-23|1535.03
#2022-08-24|1534.67
#2022-08-25|1562.74
#2022-08-26|1578.97
#2022-08-29|1518.75
#2022-08-30|1492.55
#2022-08-31|1518.67
#2022-09-01|1467.36
#2022-09-02|1477.73
#2022-09-05|1386.65
#2022-09-06|1380.16
#2022-09-07|1395.48
#2022-09-08|1398.43
#2022-09-09|1410.88
#2022-09-12|1444.34
#2022-09-13|1440.61
#2022-09-14|1413.42
#2022-09-15|1419.54
#2022-09-16|1396.99
#2022-09-19|1406.38
#2022-09-20|1391.95
#2022-09-21|1376.61
#2022-09-22|1340.95
#2022-09-23|1290.38
#2022-09-26|1259.90
#2022-09-27|1274.00
#2022-09-28|1264.94
#2022-09-29|1313.63
#2022-09-30|1326.37
#2022-10-03|1384.63
#2022-10-04|1436.78
#2022-10-05|1416.21
#2022-10-06|1406.22
#2022-10-07|1379.75
#2022-10-10|1377.56
#2022-10-11|1364.08
#2022-10-12|1387.22
#2022-10-13|1395.87
#2022-10-14|1439.31
#2022-10-17|1501.33
#2022-10-18|1514.18
#2022-10-19|1515.07
#2022-10-20|1538.32
#2022-10-21|1548.26
#2022-10-24|1594.17
#2022-10-25|1604.73
#2022-10-26|1614.54
#2022-10-27|1605.94
#2022-10-28|1598.23
#2022-10-31|1615.00
#2022-11-01|1576.94
#2022-11-02|1607.67
#2022-11-03|1579.47
#2022-11-04|1619.03
#2022-11-07|1641.24
#2022-11-08|1644.88
#2022-11-09|1641.35
#2022-11-10|1670.86
#2022-11-11|1686.21
#2022-11-14|1686.93
#2022-11-15|1693.92
#2022-11-16|1694.26
#2022-11-17|1671.74
#2022-11-18|1686.42
#2022-11-21|1677.97
#2022-11-22|1694.49
#2022-11-23|1721.46
#2022-11-24|1747.38
#2022-11-25|1774.01
#2022-11-28|1757.63
#2022-11-29|1778.21
#2022-11-30|1774.05
#2022-12-01|1813.55
#2022-12-02|1806.88
#2022-12-05|1845.56
#2022-12-06|1860.42
#2022-12-07|1888.37
#2022-12-08|1911.94
#2022-12-09|1903.32
#2022-12-12|1902.66
#2022-12-13|1980.77
#2022-12-14|2027.53
#2022-12-15|2000.13
#2022-12-16|1978.58
#2022-12-19|1954.86
#2022-12-20|1959.99
#2022-12-21|2012.69
#2022-12-22|2008.49
#2022-12-23|2005.23
#2022-12-26|2005.23
#2022-12-27|2029.72
#2022-12-28|2003.60
#2022-12-29|2016.79
#2022-12-30|2068.73
#2023-01-02|2054.83
#2023-01-03|2056.00
#2023-01-04|2043.52
#2023-01-05|2048.20
#2023-01-06|2064.36
#2023-01-09|2070.01
#2023-01-10|2056.63
#2023-01-11|2076.59
#2023-01-12|2080.91
#2023-01-13|2115.28
#2023-01-16|2187.13
#2023-01-17|2216.15
#2023-01-18|2237.92
#2023-01-19|2216.65
#2023-01-20|2315.19
#2023-01-23|2367.70
#2023-01-24|2372.45
#2023-01-25|2386.32
#2023-01-26|2405.52
#2023-01-27|2470.25
#2023-01-30|2541.49
#2023-01-31|2460.62
#2023-02-01|2482.94
#2023-02-02|2518.30
#2023-02-03|2493.75
#2023-02-06|2458.92
#2023-02-07|2489.38
#2023-02-08|2512.77
#2023-02-09|2522.54
#2023-02-10|2499.56
#2023-02-13|2519.44
#2023-02-14|2492.24
#2023-02-15|2479.90
#2023-02-16|2509.49
#2023-02-17|2553.13
#2023-02-20|2596.05
#2023-02-21|2571.12
#2023-02-22|2525.66
#2023-02-23|2520.60
#2023-02-24|2514.75
#2023-02-27|2529.06
#2023-02-28|2586.22
#2023-03-01|2565.30
#2023-03-02|2502.56
#2023-03-03|2508.22
#2023-03-06|2453.23
#2023-03-07|2443.12
#2023-03-08|2467.86
#2023-03-09|2496.38
#2023-03-10|2462.10
#2023-03-13|2401.05
#2023-03-14|2526.50
#2023-03-15|2364.56
#2023-03-16|2413.70
#2023-03-17|2427.65
#2023-03-20|2516.30
#2023-03-21|2552.36
#2023-03-22|2563.49
#2023-03-23|2622.07
#2023-03-24|2521.83
#2023-03-27|2575.45
#2023-03-28|2579.64
#2023-03-29|2601.69
#2023-03-30|2675.30
#2023-03-31|2704.71
#2023-04-03|2762.41
#2023-04-04|2832.99
#2023-04-05|2799.35
#2023-04-06|2852.25
#2023-04-07|2852.25
#2023-04-10|2830.32
#2023-04-11|2915.74
#2023-04-12|2908.07
#2023-04-13|2939.21
#2023-04-14|2928.57
#2023-04-17|2904.23
#2023-04-18|2881.18
#2023-04-19|2850.98
#2023-04-20|2831.14
#2023-04-21|2884.07
#2023-04-24|2848.49
#2023-04-25|2810.03
#2023-04-26|2782.85
#2023-04-27|2780.81
#2023-04-28|2758.89
#2023-05-01|2744.02
#2023-05-02|2712.35
#2023-05-03|2709.62
#2023-05-04|2736.47
#2023-05-05|2717.05
#2023-05-08|2695.88
#2023-05-09|2660.74
#2023-05-10|2652.24
#2023-05-11|2626.73
#2023-05-12|2681.50
#2023-05-15|2709.09
#2023-05-16|2760.96
#2023-05-17|2751.33
#2023-05-18|2740.41
#2023-05-19|2806.36
#2023-05-22|3027.02
#2023-05-23|3017.17
#2023-05-24|2920.66
#2023-05-25|2956.28
#2023-05-26|2960.12
#2023-05-29|2999.75
#2023-05-30|2962.12
#2023-05-31|2986.31
#2023-06-01|2938.76
#2023-06-02|2963.61
#2023-06-05|2959.74
#2023-06-06|3027.08
#2023-06-07|3025.79
#2023-06-08|3109.09
#2023-06-09|3168.56
#2023-06-12|3155.55
#2023-06-13|3212.76
#2023-06-14|3166.34
#2023-06-15|3191.26
#2023-06-16|3311.63
#2023-06-19|3259.42
#2023-06-20|3331.44
#2023-06-21|3414.25
#2023-06-22|3436.48
#2023-06-23|3408.20
#2023-06-26|3368.82
#2023-06-27|3277.43
#2023-06-28|3283.33
#2023-06-29|3343.86
#2023-06-30|3352.54
#2023-07-03|3409.50
#2023-07-04|3406.02
#2023-07-05|3331.15
#2023-07-06|3271.33
#2023-07-07|3221.10
#2023-07-10|3243.65
#2023-07-11|3383.54
#2023-07-12|3444.85
#2023-07-13|3403.80
#2023-07-14|3505.99
#2023-07-17|3554.10
#2023-07-18|3687.76
#2023-07-19|3794.05
#2023-07-20|3844.97
#2023-07-21|3782.56
#2023-07-24|3762.73
#2023-07-25|3794.75
#2023-07-26|3856.12
#2023-07-27|3837.12
#2023-07-28|3810.54
#2023-07-31|3966.32
#2023-08-01|3812.07
#2023-08-02|3771.00
#2023-08-03|3856.00
#2023-08-04|3858.59
#2023-08-07|3791.12
#2023-08-08|3773.56
#2023-08-09|3819.72
#2023-08-10|3838.17
#2023-08-11|3726.06
#2023-08-14|3657.54
#2023-08-15|3669.28
#2023-08-16|3666.67
#2023-08-17|3693.90
#2023-08-18|3636.82
#2023-08-21|3732.54
#2023-08-22|3740.47
#2023-08-23|3666.95
#2023-08-24|3643.98
#2023-08-25|3776.34
#2023-08-28|3876.91
#2023-08-29|3938.85
#2023-08-30|3887.81
#2023-08-31|3861.13
#2023-09-01|3820.12
#2023-09-04|3699.62
#2023-09-05|3660.99
#2023-09-06|3675.07
#2023-09-07|3600.80
#2023-09-08|3579.73
#2023-09-11|3526.78
#2023-09-12|3581.26
#2023-09-13|3569.21
#2023-09-14|3597.65
#2023-09-15|3808.80
#2023-09-18|3818.10
#2023-09-19|3739.99
#2023-09-20|3585.31
#2023-09-21|3614.03
#2023-09-22|3696.39
#2023-09-25|3586.06
#2023-09-26|3582.23
#2023-09-27|3451.82
#2023-09-28|3412.52
#2023-09-29|3508.97
#2023-10-02|3353.30
#2023-10-03|3266.80
#2023-10-04|3190.35
#2023-10-05|3215.91
#2023-10-06|3148.26
#2023-10-09|3108.27
#2023-10-10|3375.33
#2023-10-11|3456.29
#2023-10-12|3532.46
#2023-10-13|3471.15
#2023-10-16|3520.43
#2023-10-17|3577.68
#2023-10-18|3524.77
#2023-10-19|3534.80
#2023-10-20|3605.88
#2023-10-23|3625.91
#2023-10-24|3714.20
#2023-10-25|3699.76
#2023-10-26|3534.29
#2023-10-27|3528.26
#2023-10-30|3483.25
#2023-10-31|3513.21
#2023-11-01|3554.47
#2023-11-02|3658.48
#2023-11-03|3651.18
#2023-11-06|3659.01
#2023-11-07|3537.22
#2023-11-08|3597.24
#2023-11-09|3541.21
#2023-11-10|3522.28
#2023-11-13|3504.50
#2023-11-14|3604.18
#2023-11-15|3660.98
#2023-11-16|3594.74
#2023-11-17|3562.87
#2023-11-20|3646.42
#2023-11-21|3663.45
#2023-11-22|3688.16
#2023-11-23|3769.27
#2023-11-24|3773.40
#2023-11-27|3816.70
#2023-11-28|3791.72
#2023-11-29|3772.96
#2023-11-30|3809.02
#2023-12-01|3768.25
#2023-12-04|3761.29
#2023-12-05|3735.22
#2023-12-06|3717.91
#2023-12-07|3699.27
#2023-12-08|3683.55
#2023-12-11|3734.56
#2023-12-12|3784.30
#2023-12-13|3831.94
#2023-12-14|3850.70
#2023-12-15|3806.44
#2023-12-18|3752.33
#2023-12-19|3852.08
#2023-12-20|3851.69
#2023-12-21|3811.53
#2023-12-22|3804.69
#2023-12-25|3804.69
#2023-12-26|3809.52
#2023-12-27|3868.30
#2023-12-28|3868.47
#2023-12-29|3852.12
#2024-01-01|3852.12
#2024-01-02|3864.04
#2024-01-03|3838.18
#2024-01-04|3851.62
#2024-01-05|3836.75
#2024-01-08|3930.22
#2024-01-09|3938.03
#2024-01-10|3945.46
#2024-01-11|3917.10
#2024-01-12|3909.31
#2024-01-15|3995.53
#2024-01-16|3914.79
#2024-01-17|3886.51
#2024-01-18|3922.29
#2024-01-19|3964.70
#2024-01-22|4064.90
#2024-01-23|4034.82
#2024-01-24|4087.45
#2024-01-25|4003.20
#2024-01-26|4012.96
#2024-01-29|3929.81
#2024-01-30|3912.75
#2024-01-31|3922.14
#2024-02-01|3951.20
#2024-02-02|3916.71
#2024-02-05|3864.52
#2024-02-06|3946.73
#2024-02-07|3894.44
#2024-02-08|3883.80
#2024-02-09|3894.69
#2024-02-12|3877.60
#2024-02-13|3808.68
#2024-02-14|3799.74
#2024-02-15|3789.72
#2024-02-16|3788.98
#2024-02-19|3828.49
#2024-02-20|3819.61
#2024-02-21|3770.13
#2024-02-22|3800.64
#2024-02-23|3777.77
#2024-02-26|3763.50
#2024-02-27|3739.61
#2024-02-28|3702.01
#2024-02-29|3701.68
#2024-03-01|3739.42
#2024-03-04|3794.50
#2024-03-05|3729.12
#2024-03-06|3731.10
#2024-03-07|3767.70
#2024-03-08|3832.37
#2024-03-11|3667.34
#2024-03-12|3676.60
#2024-03-13|3666.47
#2024-03-14|3772.02
#2024-03-15|3776.16