Table Data - Nasdaq Greece Industrials Net Total Return Index
| Title | Nasdaq Greece Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGR50N |
| 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: NQGR50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1328.45 |
| 2001-04-02 | 1324.71 |
| 2001-04-03 | 1291.87 |
| 2001-04-04 | 1307.91 |
| 2001-04-05 | 1354.50 |
| 2001-04-06 | 1363.29 |
| 2001-04-09 | 1346.07 |
| 2001-04-10 | 1340.52 |
| 2001-04-11 | 1335.37 |
| 2001-04-12 | 1365.28 |
| 2001-04-13 | . |
| 2001-04-16 | 1351.23 |
| 2001-04-17 | 1357.50 |
| 2001-04-18 | 1415.25 |
| 2001-04-19 | 1431.17 |
| 2001-04-20 | 1446.93 |
| 2001-04-23 | 1476.47 |
| 2001-04-24 | 1456.29 |
| 2001-04-25 | 1466.95 |
| 2001-04-26 | 1484.33 |
| 2001-04-27 | 1466.45 |
| 2001-04-30 | 1460.86 |
| 2001-05-01 | 1468.60 |
| 2001-05-02 | 1456.68 |
| 2001-05-03 | 1439.72 |
| 2001-05-04 | 1428.20 |
| 2001-05-07 | 1393.72 |
| 2001-05-08 | 1383.20 |
| 2001-05-09 | 1363.68 |
| 2001-05-10 | 1355.61 |
| 2001-05-11 | 1350.84 |
| 2001-05-14 | 1320.37 |
| 2001-05-15 | 1328.94 |
| 2001-05-16 | 1350.11 |
| 2001-05-17 | 1349.08 |
| 2001-05-18 | 1362.94 |
| 2001-05-21 | 1353.47 |
| 2001-05-22 | 1328.57 |
| 2001-05-23 | 1322.71 |
| 2001-05-24 | 1338.17 |
| 2001-05-25 | 1346.25 |
| 2001-05-28 | . |
| 2001-05-29 | 1315.93 |
| 2001-05-30 | 1315.53 |
| 2001-05-31 | 1262.45 |
| 2001-06-01 | 1230.21 |
| 2001-06-04 | 1231.81 |
| 2001-06-05 | 1192.59 |
| 2001-06-06 | 1184.28 |
| 2001-06-07 | 1209.67 |
| 2001-06-08 | 1194.43 |
| 2001-06-11 | 1144.26 |
| 2001-06-12 | 1163.26 |
| 2001-06-13 | 1183.76 |
| 2001-06-14 | 1177.08 |
| 2001-06-15 | 1191.74 |
| 2001-06-18 | 1184.09 |
| 2001-06-19 | 1170.50 |
| 2001-06-20 | 1149.56 |
| 2001-06-21 | 1154.61 |
| 2001-06-22 | 1156.84 |
| 2001-06-25 | 1134.03 |
| 2001-06-26 | 1125.14 |
| 2001-06-27 | 1157.55 |
| 2001-06-28 | 1156.64 |
| 2001-06-29 | 1166.14 |
| 2001-07-02 | 1163.73 |
| 2001-07-03 | 1155.37 |
| 2001-07-04 | . |
| 2001-07-05 | 1113.80 |
| 2001-07-06 | 1126.14 |
| 2001-07-09 | 1081.90 |
| 2001-07-10 | 1086.92 |
| 2001-07-11 | 1065.68 |
| 2001-07-12 | 1089.94 |
| 2001-07-13 | 1049.56 |
| 2001-07-16 | 984.08 |
| 2001-07-17 | 1001.34 |
| 2001-07-18 | 1079.86 |
| 2001-07-19 | 1139.62 |
| 2001-07-20 | 1096.91 |
| 2001-07-23 | 1147.32 |
| 2001-07-24 | 1167.14 |
| 2001-07-25 | 1174.30 |
| 2001-07-26 | 1192.01 |
| 2001-07-27 | 1216.65 |
| 2001-07-30 | 1200.75 |
| 2001-07-31 | 1231.30 |
| 2001-08-01 | 1239.28 |
| 2001-08-02 | 1267.09 |
| 2001-08-03 | 1279.28 |
| 2001-08-06 | 1267.81 |
| 2001-08-07 | 1208.13 |
| 2001-08-08 | 1201.66 |
| 2001-08-09 | 1217.89 |
| 2001-08-10 | 1225.44 |
| 2001-08-13 | 1221.03 |
| 2001-08-14 | 1248.54 |
| 2001-08-15 | 1267.60 |
| 2001-08-16 | 1291.53 |
| 2001-08-17 | 1287.75 |
| 2001-08-20 | 1282.72 |
| 2001-08-21 | 1287.14 |
| 2001-08-22 | 1299.56 |
| 2001-08-23 | 1301.38 |
| 2001-08-24 | 1319.29 |
| 2001-08-27 | 1329.36 |
| 2001-08-28 | 1330.07 |
| 2001-08-29 | 1327.34 |
| 2001-08-30 | 1321.94 |
| 2001-08-31 | 1304.81 |
| 2001-09-03 | . |
| 2001-09-04 | 1237.19 |
| 2001-09-05 | 1205.97 |
| 2001-09-06 | 1212.85 |
| 2001-09-07 | 1226.98 |
| 2001-09-10 | 1176.16 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1011.15 |
| 2001-09-18 | 1023.65 |
| 2001-09-19 | 1058.42 |
| 2001-09-20 | 1000.58 |
| 2001-09-21 | 970.07 |
| 2001-09-24 | 993.53 |
| 2001-09-25 | 1014.06 |
| 2001-09-26 | 1012.31 |
| 2001-09-27 | 1045.47 |
| 2001-09-28 | 1073.62 |
| 2001-10-01 | 1059.15 |
| 2001-10-02 | 1069.31 |
| 2001-10-03 | 1067.21 |
| 2001-10-04 | 1073.35 |
| 2001-10-05 | 1066.73 |
| 2001-10-08 | 1057.21 |
| 2001-10-09 | 1063.91 |
| 2001-10-10 | 1065.74 |
| 2001-10-11 | 1070.02 |
| 2001-10-12 | 1068.46 |
| 2001-10-15 | 1071.69 |
| 2001-10-16 | 1093.21 |
| 2001-10-17 | 1109.19 |
| 2001-10-18 | 1089.71 |
| 2001-10-19 | 1079.73 |
| 2001-10-22 | 1100.63 |
| 2001-10-23 | 1102.80 |
| 2001-10-24 | 1102.49 |
| 2001-10-25 | 1097.25 |
| 2001-10-26 | 1096.62 |
| 2001-10-29 | 1114.88 |
| 2001-10-30 | 1114.51 |
| 2001-10-31 | 1136.53 |
| 2001-11-01 | 1176.64 |
| 2001-11-02 | 1164.88 |
| 2001-11-05 | 1191.12 |
| 2001-11-06 | 1197.62 |
| 2001-11-07 | 1209.57 |
| 2001-11-08 | 1194.82 |
| 2001-11-09 | 1194.15 |
| 2001-11-12 | 1181.46 |
| 2001-11-13 | 1179.65 |
| 2001-11-14 | 1212.60 |
| 2001-11-15 | 1207.81 |
| 2001-11-16 | 1234.40 |
| 2001-11-19 | 1241.16 |
| 2001-11-20 | 1240.21 |
| 2001-11-21 | 1229.06 |
| 2001-11-22 | . |
| 2001-11-23 | 1205.36 |
| 2001-11-26 | 1215.62 |
| 2001-11-27 | 1222.18 |
| 2001-11-28 | 1236.49 |
| 2001-11-29 | 1232.16 |
| 2001-11-30 | 1243.54 |
| 2001-12-03 | 1228.51 |
| 2001-12-04 | 1233.88 |
| 2001-12-05 | 1239.20 |
| 2001-12-06 | 1257.70 |
| 2001-12-07 | 1257.59 |
| 2001-12-10 | 1247.11 |
| 2001-12-11 | 1242.67 |
| 2001-12-12 | 1233.22 |
| 2001-12-13 | 1214.03 |
| 2001-12-14 | 1213.93 |
| 2001-12-17 | 1209.59 |
| 2001-12-18 | 1203.79 |
| 2001-12-19 | 1207.77 |
| 2001-12-20 | 1206.08 |
| 2001-12-21 | 1191.96 |
| 2001-12-24 | 1195.24 |
| 2001-12-25 | . |
| 2001-12-26 | 1196.33 |
| 2001-12-27 | 1210.12 |
| 2001-12-28 | 1205.23 |
| 2001-12-31 | 1216.99 |
| 2002-01-01 | . |
| 2002-01-02 | 1261.77 |
| 2002-01-03 | 1265.91 |
| 2002-01-04 | 1266.11 |
| 2002-01-07 | 1261.51 |
| 2002-01-08 | 1248.77 |
| 2002-01-09 | 1242.05 |
| 2002-01-10 | 1252.10 |
| 2002-01-11 | 1253.95 |
| 2002-01-14 | 1241.90 |
| 2002-01-15 | 1238.70 |
| 2002-01-16 | 1227.53 |
| 2002-01-17 | 1247.50 |
| 2002-01-18 | 1249.76 |
| 2002-01-21 | . |
| 2002-01-22 | 1252.28 |
| 2002-01-23 | 1260.06 |
| 2002-01-24 | 1254.34 |
| 2002-01-25 | 1239.71 |
| 2002-01-28 | 1235.65 |
| 2002-01-29 | 1239.38 |
| 2002-01-30 | 1232.18 |
| 2002-01-31 | 1229.33 |
| 2002-02-01 | 1226.76 |
| 2002-02-04 | 1222.83 |
| 2002-02-05 | 1219.27 |
| 2002-02-06 | 1221.41 |
| 2002-02-07 | 1227.14 |
| 2002-02-08 | 1224.01 |
| 2002-02-11 | 1223.10 |
| 2002-02-12 | 1222.22 |
| 2002-02-13 | 1223.87 |
| 2002-02-14 | 1225.73 |
| 2002-02-15 | 1234.50 |
| 2002-02-18 | . |
| 2002-02-19 | 1215.25 |
| 2002-02-20 | 1209.88 |
| 2002-02-21 | 1214.37 |
| 2002-02-22 | 1207.64 |
| 2002-02-25 | 1194.11 |
| 2002-02-26 | 1222.04 |
| 2002-02-27 | 1204.13 |
| 2002-02-28 | 1196.13 |
| 2002-03-01 | 1204.28 |
| 2002-03-04 | 1229.16 |
| 2002-03-05 | 1231.73 |
| 2002-03-06 | 1234.99 |
| 2002-03-07 | 1246.47 |
| 2002-03-08 | 1242.89 |
| 2002-03-11 | 1241.99 |
| 2002-03-12 | 1225.71 |
| 2002-03-13 | 1223.08 |
| 2002-03-14 | 1234.75 |
| 2002-03-15 | 1236.27 |
| 2002-03-18 | 1232.92 |
| 2002-03-19 | 1234.89 |
| 2002-03-20 | 1229.73 |
| 2002-03-21 | 1219.82 |
| 2002-03-22 | 1216.44 |
| 2002-03-25 | 1213.12 |
| 2002-03-26 | 1204.71 |
| 2002-03-27 | 1198.50 |
| 2002-03-28 | 1205.45 |
| 2002-03-29 | . |
| 2002-04-01 | 1215.40 |
| 2002-04-02 | 1191.60 |
| 2002-04-03 | 1186.20 |
| 2002-04-04 | 1182.01 |
| 2002-04-05 | 1185.61 |
| 2002-04-08 | 1180.35 |
| 2002-04-09 | 1200.31 |
| 2002-04-10 | 1199.14 |
| 2002-04-11 | 1201.72 |
| 2002-04-12 | 1194.72 |
| 2002-04-15 | 1194.60 |
| 2002-04-16 | 1205.55 |
| 2002-04-17 | 1231.74 |
| 2002-04-18 | 1236.17 |
| 2002-04-19 | 1245.16 |
| 2002-04-22 | 1242.12 |
| 2002-04-23 | 1250.04 |
| 2002-04-24 | 1258.82 |
| 2002-04-25 | 1270.35 |
| 2002-04-26 | 1281.16 |
| 2002-04-29 | 1288.60 |
| 2002-04-30 | 1283.27 |
| 2002-05-01 | 1290.53 |
| 2002-05-02 | 1292.14 |
| 2002-05-03 | 1306.45 |
| 2002-05-06 | 1310.88 |
| 2002-05-07 | 1305.88 |
| 2002-05-08 | 1310.55 |
| 2002-05-09 | 1321.02 |
| 2002-05-10 | 1333.40 |
| 2002-05-13 | 1330.00 |
| 2002-05-14 | 1327.81 |
| 2002-05-15 | 1329.97 |
| 2002-05-16 | 1334.65 |
| 2002-05-17 | 1358.04 |
| 2002-05-20 | 1362.10 |
| 2002-05-21 | 1361.10 |
| 2002-05-22 | 1360.06 |
| 2002-05-23 | 1349.00 |
| 2002-05-24 | 1335.79 |
| 2002-05-27 | . |
| 2002-05-28 | 1330.45 |
| 2002-05-29 | 1343.98 |
| 2002-05-30 | 1348.44 |
| 2002-05-31 | 1368.57 |
| 2002-06-03 | 1365.69 |
| 2002-06-04 | 1357.83 |
| 2002-06-05 | 1358.10 |
| 2002-06-06 | 1385.39 |
| 2002-06-07 | 1386.64 |
| 2002-06-10 | 1387.18 |
| 2002-06-11 | 1376.77 |
| 2002-06-12 | 1377.01 |
| 2002-06-13 | 1382.36 |
| 2002-06-14 | 1370.55 |
| 2002-06-17 | 1360.59 |
| 2002-06-18 | 1377.30 |
| 2002-06-19 | 1380.59 |
| 2002-06-20 | 1403.29 |
| 2002-06-21 | 1414.14 |
| 2002-06-24 | 1426.69 |
| 2002-06-25 | 1430.50 |
| 2002-06-26 | 1453.88 |
| 2002-06-27 | 1453.18 |
| 2002-06-28 | 1464.10 |
| 2002-07-01 | 1468.70 |
| 2002-07-02 | 1455.30 |
| 2002-07-03 | 1433.57 |
| 2002-07-04 | . |
| 2002-07-05 | 1431.01 |
| 2002-07-08 | 1451.24 |
| 2002-07-09 | 1450.60 |
| 2002-07-10 | 1434.76 |
| 2002-07-11 | 1424.79 |
| 2002-07-12 | 1431.88 |
| 2002-07-15 | 1458.81 |
| 2002-07-16 | 1444.72 |
| 2002-07-17 | 1443.75 |
| 2002-07-18 | 1470.41 |
| 2002-07-19 | 1475.77 |
| 2002-07-22 | 1442.22 |
| 2002-07-23 | 1422.72 |
| 2002-07-24 | 1398.83 |
| 2002-07-25 | 1438.36 |
| 2002-07-26 | 1422.87 |
| 2002-07-29 | 1434.00 |
| 2002-07-30 | 1452.43 |
| 2002-07-31 | 1440.49 |
| 2002-08-01 | 1443.92 |
| 2002-08-02 | 1442.23 |
| 2002-08-05 | 1427.76 |
| 2002-08-06 | 1389.15 |
| 2002-08-07 | 1405.52 |
| 2002-08-08 | 1396.30 |
| 2002-08-09 | 1414.87 |
| 2002-08-12 | 1422.09 |
| 2002-08-13 | 1419.38 |
| 2002-08-14 | 1443.11 |
| 2002-08-15 | 1432.29 |
| 2002-08-16 | 1435.83 |
| 2002-08-19 | 1422.16 |
| 2002-08-20 | 1420.79 |
| 2002-08-21 | 1438.53 |
| 2002-08-22 | 1421.03 |
| 2002-08-23 | 1412.27 |
| 2002-08-26 | 1407.53 |
| 2002-08-27 | 1418.16 |
| 2002-08-28 | 1411.01 |
| 2002-08-29 | 1407.43 |
| 2002-08-30 | 1398.07 |
| 2002-09-02 | . |
| 2002-09-03 | 1425.09 |
| 2002-09-04 | 1403.01 |
| 2002-09-05 | 1399.69 |
| 2002-09-06 | 1381.77 |
| 2002-09-09 | 1365.12 |
| 2002-09-10 | 1369.08 |
| 2002-09-11 | 1366.33 |
| 2002-09-12 | 1365.28 |
| 2002-09-13 | 1357.30 |
| 2002-09-16 | 1333.81 |
| 2002-09-17 | 1331.01 |
| 2002-09-18 | 1324.17 |
| 2002-09-19 | 1311.91 |
| 2002-09-20 | 1315.61 |
| 2002-09-23 | 1288.83 |
| 2002-09-24 | 1268.03 |
| 2002-09-25 | 1272.94 |
| 2002-09-26 | 1301.32 |
| 2002-09-27 | 1304.36 |
| 2002-09-30 | 1312.41 |
| 2002-10-01 | 1313.38 |
| 2002-10-02 | 1303.32 |
| 2002-10-03 | 1276.32 |
| 2002-10-04 | 1270.57 |
| 2002-10-07 | 1240.55 |
| 2002-10-08 | 1218.00 |
| 2002-10-09 | 1204.21 |
| 2002-10-10 | 1214.82 |
| 2002-10-11 | 1252.72 |
| 2002-10-14 | 1269.24 |
| 2002-10-15 | 1280.84 |
| 2002-10-16 | 1261.71 |
| 2002-10-17 | 1271.99 |
| 2002-10-18 | 1267.95 |
| 2002-10-21 | 1270.38 |
| 2002-10-22 | 1287.59 |
| 2002-10-23 | 1291.14 |
| 2002-10-24 | 1285.77 |
| 2002-10-25 | 1281.70 |
| 2002-10-28 | 1289.44 |
| 2002-10-29 | 1300.85 |
| 2002-10-30 | 1310.57 |
| 2002-10-31 | 1329.67 |
| 2002-11-01 | 1317.90 |
| 2002-11-04 | 1343.10 |
| 2002-11-05 | 1352.01 |
| 2002-11-06 | 1367.12 |
| 2002-11-07 | 1374.21 |
| 2002-11-08 | 1388.19 |
| 2002-11-11 | 1383.66 |
| 2002-11-12 | 1380.28 |
| 2002-11-13 | 1366.86 |
| 2002-11-14 | 1360.15 |
| 2002-11-15 | 1370.03 |
| 2002-11-18 | 1359.57 |
| 2002-11-19 | 1360.99 |
| 2002-11-20 | 1343.75 |
| 2002-11-21 | 1349.10 |
| 2002-11-22 | 1342.00 |
| 2002-11-25 | 1332.87 |
| 2002-11-26 | 1331.29 |
| 2002-11-27 | 1333.71 |
| 2002-11-28 | . |
| 2002-11-29 | 1340.81 |
| 2002-12-02 | 1350.20 |
| 2002-12-03 | 1355.42 |
| 2002-12-04 | 1356.90 |
| 2002-12-05 | 1344.85 |
| 2002-12-06 | 1343.66 |
| 2002-12-09 | 1339.43 |
| 2002-12-10 | 1358.09 |
| 2002-12-11 | 1369.57 |
| 2002-12-12 | 1383.48 |
| 2002-12-13 | 1384.48 |
| 2002-12-16 | 1375.10 |
| 2002-12-17 | 1383.09 |
| 2002-12-18 | 1381.31 |
| 2002-12-19 | 1370.83 |
| 2002-12-20 | 1362.27 |
| 2002-12-23 | 1336.26 |
| 2002-12-24 | 1343.59 |
| 2002-12-25 | . |
| 2002-12-26 | 1346.98 |
| 2002-12-27 | 1349.47 |
| 2002-12-30 | 1344.43 |
| 2002-12-31 | 1366.42 |
| 2003-01-01 | . |
| 2003-01-02 | 1375.41 |
| 2003-01-03 | 1375.34 |
| 2003-01-06 | 1383.79 |
| 2003-01-07 | 1376.96 |
| 2003-01-08 | 1358.57 |
| 2003-01-09 | 1368.88 |
| 2003-01-10 | 1362.82 |
| 2003-01-13 | 1363.91 |
| 2003-01-14 | 1368.68 |
| 2003-01-15 | 1378.78 |
| 2003-01-16 | 1383.65 |
| 2003-01-17 | 1368.43 |
| 2003-01-20 | . |
| 2003-01-21 | 1334.78 |
| 2003-01-22 | 1354.27 |
| 2003-01-23 | 1373.92 |
| 2003-01-24 | 1384.76 |
| 2003-01-27 | 1384.72 |
| 2003-01-28 | 1377.45 |
| 2003-01-29 | 1373.10 |
| 2003-01-30 | 1361.43 |
| 2003-01-31 | 1361.23 |
| 2003-02-03 | 1344.37 |
| 2003-02-04 | 1354.70 |
| 2003-02-05 | 1346.49 |
| 2003-02-06 | 1353.58 |
| 2003-02-07 | 1361.42 |
| 2003-02-10 | 1341.23 |
| 2003-02-11 | 1339.98 |
| 2003-02-12 | 1346.96 |
| 2003-02-13 | 1347.88 |
| 2003-02-14 | 1343.22 |
| 2003-02-17 | . |
| 2003-02-18 | 1350.14 |
| 2003-02-19 | 1363.47 |
| 2003-02-20 | 1367.41 |
| 2003-02-21 | 1348.23 |
| 2003-02-24 | 1327.33 |
| 2003-02-25 | 1314.26 |
| 2003-02-26 | 1332.25 |
| 2003-02-27 | 1330.72 |
| 2003-02-28 | 1324.90 |
| 2003-03-03 | 1338.79 |
| 2003-03-04 | 1335.20 |
| 2003-03-05 | 1334.55 |
| 2003-03-06 | 1318.07 |
| 2003-03-07 | 1288.36 |
| 2003-03-10 | 1290.17 |
| 2003-03-11 | 1236.73 |
| 2003-03-12 | 1222.25 |
| 2003-03-13 | 1235.04 |
| 2003-03-14 | 1224.53 |
| 2003-03-17 | 1200.13 |
| 2003-03-18 | 1227.28 |
| 2003-03-19 | 1227.11 |
| 2003-03-20 | 1244.97 |
| 2003-03-21 | 1249.17 |
| 2003-03-24 | 1248.44 |
| 2003-03-25 | 1252.13 |
| 2003-03-26 | 1249.13 |
| 2003-03-27 | 1245.95 |
| 2003-03-28 | 1238.56 |
| 2003-03-31 | 1223.02 |
| 2003-04-01 | 1214.21 |
| 2003-04-02 | 1215.99 |
| 2003-04-03 | 1217.40 |
| 2003-04-04 | 1223.34 |
| 2003-04-07 | 1228.05 |
| 2003-04-08 | 1219.07 |
| 2003-04-09 | 1234.87 |
| 2003-04-10 | 1272.11 |
| 2003-04-11 | 1283.42 |
| 2003-04-14 | 1300.70 |
| 2003-04-15 | 1292.95 |
| 2003-04-16 | 1283.40 |
| 2003-04-17 | 1291.37 |
| 2003-04-18 | . |
| 2003-04-21 | 1285.80 |
| 2003-04-22 | 1304.91 |
| 2003-04-23 | 1318.61 |
| 2003-04-24 | 1311.08 |
| 2003-04-25 | 1311.03 |
| 2003-04-28 | 1308.53 |
| 2003-04-29 | 1317.43 |
| 2003-04-30 | 1348.74 |
| 2003-05-01 | 1361.13 |
| 2003-05-02 | 1365.15 |
| 2003-05-05 | 1392.29 |
| 2003-05-06 | 1400.42 |
| 2003-05-07 | 1400.42 |
| 2003-05-08 | 1383.49 |
| 2003-05-09 | 1364.11 |
| 2003-05-12 | 1371.03 |
| 2003-05-13 | 1391.07 |
| 2003-05-14 | 1426.64 |
| 2003-05-15 | 1396.91 |
| 2003-05-16 | 1420.62 |
| 2003-05-19 | 1425.17 |
| 2003-05-20 | 1416.00 |
| 2003-05-21 | 1387.31 |
| 2003-05-22 | 1385.24 |
| 2003-05-23 | 1404.38 |
| 2003-05-26 | . |
| 2003-05-27 | 1397.89 |
| 2003-05-28 | 1409.23 |
| 2003-05-29 | 1405.63 |
| 2003-05-30 | 1394.68 |
| 2003-06-02 | 1433.32 |
| 2003-06-03 | 1441.72 |
| 2003-06-04 | 1456.46 |
| 2003-06-05 | 1459.51 |
| 2003-06-06 | 1470.12 |
| 2003-06-09 | 1464.51 |
| 2003-06-10 | 1450.87 |
| 2003-06-11 | 1465.37 |
| 2003-06-12 | 1474.45 |
| 2003-06-13 | 1459.35 |
| 2003-06-16 | 1466.52 |
| 2003-06-17 | 1467.70 |
| 2003-06-18 | 1435.54 |
| 2003-06-19 | 1401.54 |
| 2003-06-20 | 1394.68 |
| 2003-06-23 | 1382.43 |
| 2003-06-24 | 1373.13 |
| 2003-06-25 | 1382.74 |
| 2003-06-26 | 1371.80 |
| 2003-06-27 | 1366.27 |
| 2003-06-30 | 1365.86 |
| 2003-07-01 | 1361.59 |
| 2003-07-02 | 1381.66 |
| 2003-07-03 | 1398.67 |
| 2003-07-04 | . |
| 2003-07-07 | 1407.68 |
| 2003-07-08 | 1397.62 |
| 2003-07-09 | 1390.02 |
| 2003-07-10 | 1387.61 |
| 2003-07-11 | 1369.45 |
| 2003-07-14 | 1395.59 |
| 2003-07-15 | 1402.20 |
| 2003-07-16 | 1407.83 |
| 2003-07-17 | 1396.08 |
| 2003-07-18 | 1412.07 |
| 2003-07-21 | 1419.18 |
| 2003-07-22 | 1424.62 |
| 2003-07-23 | 1428.67 |
| 2003-07-24 | 1437.33 |
| 2003-07-25 | 1435.77 |
| 2003-07-28 | 1442.43 |
| 2003-07-29 | 1464.25 |
| 2003-07-30 | 1469.58 |
| 2003-07-31 | 1452.22 |
| 2003-08-01 | 1473.76 |
| 2003-08-04 | 1488.68 |
| 2003-08-05 | 1488.11 |
| 2003-08-06 | 1484.56 |
| 2003-08-07 | 1481.19 |
| 2003-08-08 | 1486.26 |
| 2003-08-11 | 1476.42 |
| 2003-08-12 | 1456.41 |
| 2003-08-13 | 1473.01 |
| 2003-08-14 | 1472.02 |
| 2003-08-15 | 1470.97 |
| 2003-08-18 | 1477.66 |
| 2003-08-19 | 1459.46 |
| 2003-08-20 | 1447.57 |
| 2003-08-21 | 1440.67 |
| 2003-08-22 | 1438.25 |
| 2003-08-25 | 1429.73 |
| 2003-08-26 | 1407.29 |
| 2003-08-27 | 1408.34 |
| 2003-08-28 | 1401.03 |
| 2003-08-29 | 1401.82 |
| 2003-09-01 | . |
| 2003-09-02 | 1371.93 |
| 2003-09-03 | 1361.66 |
| 2003-09-04 | 1358.71 |
| 2003-09-05 | 1375.63 |
| 2003-09-08 | 1347.92 |
| 2003-09-09 | 1352.15 |
| 2003-09-10 | 1357.08 |
| 2003-09-11 | 1374.10 |
| 2003-09-12 | 1376.67 |
| 2003-09-15 | 1359.22 |
| 2003-09-16 | 1330.38 |
| 2003-09-17 | 1330.09 |
| 2003-09-18 | 1305.57 |
| 2003-09-19 | 1346.67 |
| 2003-09-22 | 1344.18 |
| 2003-09-23 | 1336.24 |
| 2003-09-24 | 1353.99 |
| 2003-09-25 | 1345.92 |
| 2003-09-26 | 1339.36 |
| 2003-09-29 | 1347.55 |
| 2003-09-30 | 1366.02 |
| 2003-10-01 | 1373.74 |
| 2003-10-02 | 1391.48 |
| 2003-10-03 | 1397.38 |
| 2003-10-06 | 1427.50 |
| 2003-10-07 | 1425.15 |
| 2003-10-08 | 1457.32 |
| 2003-10-09 | 1452.88 |
| 2003-10-10 | 1456.49 |
| 2003-10-13 | 1434.94 |
| 2003-10-14 | 1431.78 |
| 2003-10-15 | 1424.33 |
| 2003-10-16 | 1418.12 |
| 2003-10-17 | 1413.98 |
| 2003-10-20 | 1424.23 |
| 2003-10-21 | 1445.13 |
| 2003-10-22 | 1454.66 |
| 2003-10-23 | 1435.08 |
| 2003-10-24 | 1440.68 |
| 2003-10-27 | 1444.06 |
| 2003-10-28 | 1433.45 |
| 2003-10-29 | 1440.73 |
| 2003-10-30 | 1443.87 |
| 2003-10-31 | 1436.40 |
| 2003-11-03 | 1450.85 |
| 2003-11-04 | 1459.55 |
| 2003-11-05 | 1458.37 |
| 2003-11-06 | 1467.53 |
| 2003-11-07 | 1479.07 |
| 2003-11-10 | 1491.34 |
| 2003-11-11 | 1483.22 |
| 2003-11-12 | 1491.99 |
| 2003-11-13 | 1496.61 |
| 2003-11-14 | 1505.11 |
| 2003-11-17 | 1480.90 |
| 2003-11-18 | 1493.28 |
| 2003-11-19 | 1499.74 |
| 2003-11-20 | 1476.25 |
| 2003-11-21 | 1479.88 |
| 2003-11-24 | 1457.45 |
| 2003-11-25 | 1468.58 |
| 2003-11-26 | 1481.16 |
| 2003-11-27 | . |
| 2003-11-28 | 1478.36 |
| 2003-12-01 | 1467.11 |
| 2003-12-02 | 1490.33 |
| 2003-12-03 | 1494.20 |
| 2003-12-04 | 1497.86 |
| 2003-12-05 | 1501.06 |
| 2003-12-08 | 1507.26 |
| 2003-12-09 | 1521.41 |
| 2003-12-10 | 1528.99 |
| 2003-12-11 | 1512.52 |
| 2003-12-12 | 1528.49 |
| 2003-12-15 | 1518.26 |
| 2003-12-16 | 1517.30 |
| 2003-12-17 | 1528.12 |
| 2003-12-18 | 1527.90 |
| 2003-12-19 | 1534.81 |
| 2003-12-22 | 1539.25 |
| 2003-12-23 | 1538.61 |
| 2003-12-24 | 1545.98 |
| 2003-12-25 | . |
| 2003-12-26 | 1545.36 |
| 2003-12-29 | 1550.55 |
| 2003-12-30 | 1563.55 |
| 2003-12-31 | 1584.73 |
| 2004-01-01 | . |
| 2004-01-02 | 1608.47 |
| 2004-01-05 | 1610.37 |
| 2004-01-06 | 1620.02 |
| 2004-01-07 | 1614.65 |
| 2004-01-08 | 1610.89 |
| 2004-01-09 | 1620.30 |
| 2004-01-12 | 1616.29 |
| 2004-01-13 | 1635.95 |
| 2004-01-14 | 1620.01 |
| 2004-01-15 | 1609.09 |
| 2004-01-16 | 1596.54 |
| 2004-01-19 | . |
| 2004-01-20 | 1619.03 |
| 2004-01-21 | 1654.92 |
| 2004-01-22 | 1688.29 |
| 2004-01-23 | 1676.57 |
| 2004-01-26 | 1622.12 |
| 2004-01-27 | 1636.70 |
| 2004-01-28 | 1615.16 |
| 2004-01-29 | 1592.58 |
| 2004-01-30 | 1607.58 |
| 2004-02-02 | 1606.89 |
| 2004-02-03 | 1612.06 |
| 2004-02-04 | 1584.15 |
| 2004-02-05 | 1608.06 |
| 2004-02-06 | 1600.54 |
| 2004-02-09 | 1573.84 |
| 2004-02-10 | 1589.59 |
| 2004-02-11 | 1602.28 |
| 2004-02-12 | 1626.26 |
| 2004-02-13 | 1633.11 |
| 2004-02-16 | . |
| 2004-02-17 | 1617.51 |
| 2004-02-18 | 1610.43 |
| 2004-02-19 | 1577.23 |
| 2004-02-20 | 1562.05 |
| 2004-02-23 | 1560.56 |
| 2004-02-24 | 1555.74 |
| 2004-02-25 | 1529.84 |
| 2004-02-26 | 1534.15 |
| 2004-02-27 | 1544.93 |
| 2004-03-01 | 1543.95 |
| 2004-03-02 | 1528.08 |
| 2004-03-03 | 1502.53 |
| 2004-03-04 | 1527.63 |
| 2004-03-05 | 1555.29 |
| 2004-03-08 | 1549.28 |
| 2004-03-09 | 1527.65 |
| 2004-03-10 | 1501.23 |
| 2004-03-11 | 1490.20 |
| 2004-03-12 | 1488.99 |
| 2004-03-15 | 1464.25 |
| 2004-03-16 | 1471.86 |
| 2004-03-17 | 1455.69 |
| 2004-03-18 | 1454.70 |
| 2004-03-19 | 1448.57 |
| 2004-03-22 | 1413.63 |
| 2004-03-23 | 1431.06 |
| 2004-03-24 | 1428.57 |
| 2004-03-25 | 1424.13 |
| 2004-03-26 | 1448.91 |
| 2004-03-29 | 1463.51 |
| 2004-03-30 | 1452.65 |
| 2004-03-31 | 1471.03 |
| 2004-04-01 | 1498.80 |
| 2004-04-02 | 1464.23 |
| 2004-04-05 | 1462.43 |
| 2004-04-06 | 1464.09 |
| 2004-04-07 | 1478.52 |
| 2004-04-08 | 1481.66 |
| 2004-04-09 | . |
| 2004-04-12 | 1477.50 |
| 2004-04-13 | 1469.58 |
| 2004-04-14 | 1458.76 |
| 2004-04-15 | 1450.51 |
| 2004-04-16 | 1473.14 |
| 2004-04-19 | 1460.24 |
| 2004-04-20 | 1450.29 |
| 2004-04-21 | 1453.53 |
| 2004-04-22 | 1466.57 |
| 2004-04-23 | 1465.93 |
| 2004-04-26 | 1458.73 |
| 2004-04-27 | 1456.54 |
| 2004-04-28 | 1465.43 |
| 2004-04-29 | 1471.92 |
| 2004-04-30 | 1496.08 |
| 2004-05-03 | 1501.75 |
| 2004-05-04 | 1504.67 |
| 2004-05-05 | 1492.08 |
| 2004-05-06 | 1481.91 |
| 2004-05-07 | 1452.72 |
| 2004-05-10 | 1423.59 |
| 2004-05-11 | 1437.03 |
| 2004-05-12 | 1448.32 |
| 2004-05-13 | 1456.59 |
| 2004-05-14 | 1446.80 |
| 2004-05-17 | 1454.12 |
| 2004-05-18 | 1453.46 |
| 2004-05-19 | 1456.97 |
| 2004-05-20 | 1436.86 |
| 2004-05-21 | 1461.08 |
| 2004-05-24 | 1466.16 |
| 2004-05-25 | 1458.62 |
| 2004-05-26 | 1467.19 |
| 2004-05-27 | 1491.70 |
| 2004-05-28 | 1496.59 |
| 2004-05-31 | . |
| 2004-06-01 | 1513.18 |
| 2004-06-02 | 1527.66 |
| 2004-06-03 | 1530.61 |
| 2004-06-04 | 1539.03 |
| 2004-06-07 | 1531.52 |
| 2004-06-08 | 1525.10 |
| 2004-06-09 | 1508.80 |
| 2004-06-10 | 1513.29 |
| 2004-06-11 | . |
| 2004-06-14 | 1519.76 |
| 2004-06-15 | 1529.56 |
| 2004-06-16 | 1518.95 |
| 2004-06-17 | 1492.81 |
| 2004-06-18 | 1503.79 |
| 2004-06-21 | 1496.02 |
| 2004-06-22 | 1494.79 |
| 2004-06-23 | 1484.77 |
| 2004-06-24 | 1488.50 |
| 2004-06-25 | 1481.85 |
| 2004-06-28 | 1496.69 |
| 2004-06-29 | 1493.55 |
| 2004-06-30 | 1489.56 |
| 2004-07-01 | 1484.59 |
| 2004-07-02 | 1515.01 |
| 2004-07-05 | . |
| 2004-07-06 | 1517.93 |
| 2004-07-07 | 1533.82 |
| 2004-07-08 | 1551.50 |
| 2004-07-09 | 1559.51 |
| 2004-07-12 | 1565.55 |
| 2004-07-13 | 1554.56 |
| 2004-07-14 | 1564.33 |
| 2004-07-15 | 1555.82 |
| 2004-07-16 | 1564.33 |
| 2004-07-19 | 1560.94 |
| 2004-07-20 | 1551.50 |
| 2004-07-21 | 1529.62 |
| 2004-07-22 | 1530.44 |
| 2004-07-23 | 1511.90 |
| 2004-07-26 | 1520.38 |
| 2004-07-27 | 1524.25 |
| 2004-07-28 | 1525.12 |
| 2004-07-29 | 1525.97 |
| 2004-07-30 | 1500.13 |
| 2004-08-02 | 1476.37 |
| 2004-08-03 | 1517.80 |
| 2004-08-04 | 1507.59 |
| 2004-08-05 | 1519.99 |
| 2004-08-06 | 1545.39 |
| 2004-08-09 | 1534.16 |
| 2004-08-10 | 1537.16 |
| 2004-08-11 | 1522.29 |
| 2004-08-12 | 1516.16 |
| 2004-08-13 | 1531.28 |
| 2004-08-16 | 1512.14 |
| 2004-08-17 | 1509.31 |
| 2004-08-18 | 1480.03 |
| 2004-08-19 | 1495.08 |
| 2004-08-20 | 1490.57 |
| 2004-08-23 | 1492.74 |
| 2004-08-24 | 1490.93 |
| 2004-08-25 | 1502.30 |
| 2004-08-26 | 1514.74 |
| 2004-08-27 | 1517.56 |
| 2004-08-30 | 1518.30 |
| 2004-08-31 | 1529.60 |
| 2004-09-01 | 1531.06 |
| 2004-09-02 | 1530.54 |
| 2004-09-03 | 1514.57 |
| 2004-09-06 | . |
| 2004-09-07 | 1502.81 |
| 2004-09-08 | 1493.08 |
| 2004-09-09 | 1492.83 |
| 2004-09-10 | 1532.67 |
| 2004-09-13 | 1532.17 |
| 2004-09-14 | 1529.48 |
| 2004-09-15 | 1522.36 |
| 2004-09-16 | 1516.50 |
| 2004-09-17 | 1528.02 |
| 2004-09-20 | 1517.07 |
| 2004-09-21 | 1533.35 |
| 2004-09-22 | 1522.82 |
| 2004-09-23 | 1523.17 |
| 2004-09-24 | 1518.70 |
| 2004-09-27 | 1513.87 |
| 2004-09-28 | 1523.58 |
| 2004-09-29 | 1541.30 |
| 2004-09-30 | 1527.14 |
| 2004-10-01 | 1542.36 |
| 2004-10-04 | 1541.44 |
| 2004-10-05 | 1521.20 |
| 2004-10-06 | 1500.29 |
| 2004-10-07 | 1498.42 |
| 2004-10-08 | 1535.69 |
| 2004-10-11 | 1523.20 |
| 2004-10-12 | 1499.52 |
| 2004-10-13 | 1499.72 |
| 2004-10-14 | 1502.71 |
| 2004-10-15 | 1503.81 |
| 2004-10-18 | 1478.93 |
| 2004-10-19 | 1475.58 |
| 2004-10-20 | 1492.52 |
| 2004-10-21 | 1496.12 |
| 2004-10-22 | 1470.69 |
| 2004-10-25 | 1473.79 |
| 2004-10-26 | 1477.30 |
| 2004-10-27 | 1481.58 |
| 2004-10-28 | 1477.52 |
| 2004-10-29 | 1481.72 |
| 2004-11-01 | 1489.79 |
| 2004-11-02 | 1495.36 |
| 2004-11-03 | 1519.67 |
| 2004-11-04 | 1539.53 |
| 2004-11-05 | 1566.88 |
| 2004-11-08 | 1549.28 |
| 2004-11-09 | 1532.31 |
| 2004-11-10 | 1533.97 |
| 2004-11-11 | 1562.76 |
| 2004-11-12 | 1583.97 |
| 2004-11-15 | 1567.63 |
| 2004-11-16 | 1562.13 |
| 2004-11-17 | 1576.17 |
| 2004-11-18 | 1560.42 |
| 2004-11-19 | 1553.40 |
| 2004-11-22 | 1545.88 |
| 2004-11-23 | 1546.91 |
| 2004-11-24 | 1553.39 |
| 2004-11-25 | . |
| 2004-11-26 | 1585.13 |
| 2004-11-29 | 1616.12 |
| 2004-11-30 | 1600.21 |
| 2004-12-01 | 1597.73 |
| 2004-12-02 | 1607.00 |
| 2004-12-03 | 1609.80 |
| 2004-12-06 | 1602.20 |
| 2004-12-07 | 1619.55 |
| 2004-12-08 | 1602.69 |
| 2004-12-09 | 1605.39 |
| 2004-12-10 | 1611.58 |
| 2004-12-13 | 1631.56 |
| 2004-12-14 | 1615.48 |
| 2004-12-15 | 1639.12 |
| 2004-12-16 | 1624.35 |
| 2004-12-17 | 1612.22 |
| 2004-12-20 | 1644.14 |
| 2004-12-21 | 1634.27 |
| 2004-12-22 | 1652.43 |
| 2004-12-23 | 1661.56 |
| 2004-12-24 | . |
| 2004-12-27 | 1690.01 |
| 2004-12-28 | 1681.77 |
| 2004-12-29 | 1680.43 |
| 2004-12-30 | 1686.21 |
| 2004-12-31 | 1681.88 |
| 2005-01-03 | 1659.76 |
| 2005-01-04 | 1633.93 |
| 2005-01-05 | 1629.34 |
| 2005-01-06 | 1616.52 |
| 2005-01-07 | 1604.70 |
| 2005-01-10 | 1640.45 |
| 2005-01-11 | 1673.58 |
| 2005-01-12 | 1737.29 |
| 2005-01-13 | 1731.87 |
| 2005-01-14 | 1728.74 |
| 2005-01-17 | . |
| 2005-01-18 | 1731.39 |
| 2005-01-19 | 1746.15 |
| 2005-01-20 | 1775.32 |
| 2005-01-21 | 1777.97 |
| 2005-01-24 | 1798.44 |
| 2005-01-25 | 1804.04 |
| 2005-01-26 | 1818.87 |
| 2005-01-27 | 1806.73 |
#2005-01-28|1815.21
#2005-01-31|1818.03
#2005-02-01|1834.43
#2005-02-02|1812.75
#2005-02-03|1793.27
#2005-02-04|1828.40
#2005-02-07|1850.23
#2005-02-08|1880.45
#2005-02-09|1866.74
#2005-02-10|1864.95
#2005-02-11|1867.26
#2005-02-14|1924.97
#2005-02-15|1960.14
#2005-02-16|1937.69
#2005-02-17|1959.85
#2005-02-18|1983.25
#2005-02-21| .
#2005-02-22|1998.70
#2005-02-23|1979.30
#2005-02-24|1948.16
#2005-02-25|1962.23
#2005-02-28|1958.45
#2005-03-01|1961.85
#2005-03-02|1943.32
#2005-03-03|1956.81
#2005-03-04|1999.63
#2005-03-07|2009.28
#2005-03-08|2053.43
#2005-03-09|2043.78
#2005-03-10|2050.00
#2005-03-11|2058.34
#2005-03-14|2044.65
#2005-03-15|2014.18
#2005-03-16|2012.33
#2005-03-17|1951.11
#2005-03-18|1938.78
#2005-03-21|1883.54
#2005-03-22|1898.30
#2005-03-23|1868.76
#2005-03-24|1895.97
#2005-03-25| .
#2005-03-28|1882.66
#2005-03-29|1859.97
#2005-03-30|1851.90
#2005-03-31|1847.50
#2005-04-01|1846.45
#2005-04-04|1843.82
#2005-04-05|1868.52
#2005-04-06|1851.37
#2005-04-07|1882.83
#2005-04-08|1882.26
#2005-04-11|1900.34
#2005-04-12|1879.81
#2005-04-13|1870.62
#2005-04-14|1850.02
#2005-04-15|1840.01
#2005-04-18|1797.50
#2005-04-19|1816.16
#2005-04-20|1821.94
#2005-04-21|1816.61
#2005-04-22|1826.19
#2005-04-25|1809.29
#2005-04-26|1806.23
#2005-04-27|1804.30
#2005-04-28|1811.48
#2005-04-29|1810.64
#2005-05-02|1800.68
#2005-05-03|1784.94
#2005-05-04|1779.97
#2005-05-05|1790.35
#2005-05-06|1796.75
#2005-05-09|1760.25
#2005-05-10|1769.35
#2005-05-11|1753.66
#2005-05-12|1741.27
#2005-05-13|1718.98
#2005-05-16|1732.84
#2005-05-17|1740.53
#2005-05-18|1728.49
#2005-05-19|1733.21
#2005-05-20|1746.13
#2005-05-23|1741.80
#2005-05-24|1739.69
#2005-05-25|1753.08
#2005-05-26|1771.59
#2005-05-27|1759.45
#2005-05-30| .
#2005-05-31|1749.00
#2005-06-01|1757.96
#2005-06-02|1777.07
#2005-06-03|1799.05
#2005-06-06|1827.27
#2005-06-07|1814.47
#2005-06-08|1839.65
#2005-06-09|1814.58
#2005-06-10|1800.53
#2005-06-13|1771.54
#2005-06-14|1754.50
#2005-06-15|1785.09
#2005-06-16|1794.06
#2005-06-17|1815.75
#2005-06-20|1801.87
#2005-06-21|1797.84
#2005-06-22|1782.08
#2005-06-23|1780.06
#2005-06-24|1777.03
#2005-06-27|1785.75
#2005-06-28|1766.66
#2005-06-29|1754.05
#2005-06-30|1757.43
#2005-07-01|1744.70
#2005-07-04| .
#2005-07-05|1731.26
#2005-07-06|1746.77
#2005-07-07|1728.22
#2005-07-08|1752.83
#2005-07-11|1777.52
#2005-07-12|1785.80
#2005-07-13|1785.73
#2005-07-14|1808.39
#2005-07-15|1810.43
#2005-07-18|1860.27
#2005-07-19|1879.69
#2005-07-20|1865.61
#2005-07-21|1898.96
#2005-07-22|1894.35
#2005-07-25|1894.08
#2005-07-26|1907.86
#2005-07-27|1946.35
#2005-07-28|1961.80
#2005-07-29|1931.86
#2005-08-01|1939.89
#2005-08-02|1945.34
#2005-08-03|1960.80
#2005-08-04|1968.22
#2005-08-05|1947.54
#2005-08-08|1960.59
#2005-08-09|1962.22
#2005-08-10|1972.43
#2005-08-11|1966.23
#2005-08-12|1945.69
#2005-08-15|1935.28
#2005-08-16|1937.73
#2005-08-17|1944.53
#2005-08-18|1947.33
#2005-08-19|1954.87
#2005-08-22|1964.74
#2005-08-23|1943.11
#2005-08-24|1927.15
#2005-08-25|1922.02
#2005-08-26|1938.93
#2005-08-29|1905.98
#2005-08-30|1902.31
#2005-08-31|1923.90
#2005-09-01|1988.14
#2005-09-02|2020.20
#2005-09-05| .
#2005-09-06|2010.49
#2005-09-07|1993.84
#2005-09-08|1976.81
#2005-09-09|1974.06
#2005-09-12|1953.73
#2005-09-13|1953.96
#2005-09-14|1954.89
#2005-09-15|1954.78
#2005-09-16|1963.83
#2005-09-19|1944.80
#2005-09-20|1939.92
#2005-09-21|1930.42
#2005-09-22|1908.53
#2005-09-23|1912.86
#2005-09-26|1910.54
#2005-09-27|1922.51
#2005-09-28|1934.03
#2005-09-29|1924.75
#2005-09-30|1936.04
#2005-10-03|1917.97
#2005-10-04|1905.92
#2005-10-05|1905.11
#2005-10-06|1911.96
#2005-10-07|1926.24
#2005-10-10|1922.40
#2005-10-11|1917.21
#2005-10-12|1906.71
#2005-10-13|1875.03
#2005-10-14|1903.52
#2005-10-17|1901.49
#2005-10-18|1884.87
#2005-10-19|1879.56
#2005-10-20|1862.48
#2005-10-21|1851.16
#2005-10-24|1858.77
#2005-10-25|1880.71
#2005-10-26|1872.93
#2005-10-27|1879.28
#2005-10-28|1871.71
#2005-10-31|1872.99
#2005-11-01|1887.49
#2005-11-02|1908.05
#2005-11-03|1922.34
#2005-11-04|1904.38
#2005-11-07|1898.37
#2005-11-08|1899.21
#2005-11-09|1883.09
#2005-11-10|1880.16
#2005-11-11|1864.77
#2005-11-14|1875.80
#2005-11-15|1863.51
#2005-11-16|1853.09
#2005-11-17|1872.92
#2005-11-18|1878.39
#2005-11-21|1864.12
#2005-11-22|1868.54
#2005-11-23|1871.98
#2005-11-24| .
#2005-11-25|1866.35
#2005-11-28|1877.43
#2005-11-29|1871.94
#2005-11-30|1877.92
#2005-12-01|1891.33
#2005-12-02|1902.65
#2005-12-05|1924.51
#2005-12-06|1945.33
#2005-12-07|1963.71
#2005-12-08|1955.20
#2005-12-09|1954.32
#2005-12-12|1970.65
#2005-12-13|1979.24
#2005-12-14|1992.27
#2005-12-15|1991.46
#2005-12-16|2032.08
#2005-12-19|2018.05
#2005-12-20|2019.16
#2005-12-21|2014.12
#2005-12-22|2022.82
#2005-12-23|2030.25
#2005-12-26| .
#2005-12-27|2058.42
#2005-12-28|2065.31
#2005-12-29|2101.76
#2005-12-30|2077.15
#2006-01-02| .
#2006-01-03|2138.80
#2006-01-04|2181.53
#2006-01-05|2201.91
#2006-01-06|2216.95
#2006-01-09|2187.87
#2006-01-10|2180.50
#2006-01-11|2186.95
#2006-01-12|2191.38
#2006-01-13|2186.44
#2006-01-16| .
#2006-01-17|2207.57
#2006-01-18|2206.19
#2006-01-19|2238.03
#2006-01-20|2234.86
#2006-01-23|2246.73
#2006-01-24|2285.13
#2006-01-25|2289.41
#2006-01-26|2282.05
#2006-01-27|2263.38
#2006-01-30|2287.52
#2006-01-31|2323.01
#2006-02-01|2343.54
#2006-02-02|2379.19
#2006-02-03|2382.82
#2006-02-06|2403.93
#2006-02-07|2439.37
#2006-02-08|2453.43
#2006-02-09|2459.95
#2006-02-10|2431.41
#2006-02-13|2379.05
#2006-02-14|2344.14
#2006-02-15|2344.86
#2006-02-16|2396.83
#2006-02-17|2429.04
#2006-02-20| .
#2006-02-21|2452.84
#2006-02-22|2463.63
#2006-02-23|2488.43
#2006-02-24|2471.92
#2006-02-27|2425.25
#2006-02-28|2471.72
#2006-03-01|2412.98
#2006-03-02|2385.25
#2006-03-03|2379.93
#2006-03-06|2378.98
#2006-03-07|2285.56
#2006-03-08|2285.08
#2006-03-09|2324.42
#2006-03-10|2318.59
#2006-03-13|2375.17
#2006-03-14|2371.73
#2006-03-15|2396.70
#2006-03-16|2464.94
#2006-03-17|2455.93
#2006-03-20|2496.27
#2006-03-21|2513.44
#2006-03-22|2498.66
#2006-03-23|2506.30
#2006-03-24|2519.86
#2006-03-27|2496.77
#2006-03-28|2467.80
#2006-03-29|2457.96
#2006-03-30|2491.98
#2006-03-31|2480.34
#2006-04-03|2498.88
#2006-04-04|2523.40
#2006-04-05|2541.59
#2006-04-06|2595.21
#2006-04-07|2593.29
#2006-04-10|2597.94
#2006-04-11|2579.20
#2006-04-12|2544.50
#2006-04-13|2546.13
#2006-04-14| .
#2006-04-17|2575.76
#2006-04-18|2586.84
#2006-04-19|2597.42
#2006-04-20|2608.34
#2006-04-21|2614.98
#2006-04-24|2613.97
#2006-04-25|2605.54
#2006-04-26|2643.10
#2006-04-27|2660.17
#2006-04-28|2656.13
#2006-05-01|2665.57
#2006-05-02|2726.26
#2006-05-03|2743.13
#2006-05-04|2820.33
#2006-05-05|2833.06
#2006-05-08|2859.93
#2006-05-09|2860.22
#2006-05-10|2902.10
#2006-05-11|2923.43
#2006-05-12|2892.07
#2006-05-15|2881.85
#2006-05-16|2856.39
#2006-05-17|2779.75
#2006-05-18|2705.67
#2006-05-19|2654.53
#2006-05-22|2510.92
#2006-05-23|2557.17
#2006-05-24|2501.21
#2006-05-25|2509.27
#2006-05-26|2551.62
#2006-05-29| .
#2006-05-30|2588.77
#2006-05-31|2606.99
#2006-06-01|2573.07
#2006-06-02|2598.94
#2006-06-05|2555.75
#2006-06-06|2489.41
#2006-06-07|2439.10
#2006-06-08|2346.05
#2006-06-09|2387.19
#2006-06-12|2373.72
#2006-06-13|2234.67
#2006-06-14|2246.05
#2006-06-15|2364.50
#2006-06-16|2344.39
#2006-06-19|2373.24
#2006-06-20|2407.21
#2006-06-21|2414.20
#2006-06-22|2404.35
#2006-06-23|2403.24
#2006-06-26|2393.64
#2006-06-27|2389.62
#2006-06-28|2362.22
#2006-06-29|2407.08
#2006-06-30|2461.21
#2006-07-03|2493.66
#2006-07-04| .
#2006-07-05|2459.61
#2006-07-06|2485.48
#2006-07-07|2501.97
#2006-07-10|2514.82
#2006-07-11|2530.91
#2006-07-12|2519.63
#2006-07-13|2456.03
#2006-07-14|2421.37
#2006-07-17|2335.33
#2006-07-18|2348.38
#2006-07-19|2358.81
#2006-07-20|2415.69
#2006-07-21|2388.09
#2006-07-24|2421.52
#2006-07-25|2461.34
#2006-07-26|2450.11
#2006-07-27|2505.81
#2006-07-28|2492.28
#2006-07-31|2516.14
#2006-08-01|2534.28
#2006-08-02|2577.56
#2006-08-03|2599.92
#2006-08-04|2645.90
#2006-08-07|2675.03
#2006-08-08|2679.86
#2006-08-09|2706.29
#2006-08-10|2670.30
#2006-08-11|2677.03
#2006-08-14|2677.59
#2006-08-15|2692.26
#2006-08-16|2713.39
#2006-08-17|2704.89
#2006-08-18|2719.58
#2006-08-21|2766.90
#2006-08-22|2739.25
#2006-08-23|2728.38
#2006-08-24|2727.43
#2006-08-25|2701.84
#2006-08-28|2687.41
#2006-08-29|2684.92
#2006-08-30|2689.26
#2006-08-31|2729.24
#2006-09-01|2741.47
#2006-09-04| .
#2006-09-05|2715.69
#2006-09-06|2677.35
#2006-09-07|2666.03
#2006-09-08|2663.67
#2006-09-11|2632.24
#2006-09-12|2647.45
#2006-09-13|2650.35
#2006-09-14|2647.07
#2006-09-15|2653.82
#2006-09-18|2672.90
#2006-09-19|2677.40
#2006-09-20|2665.20
#2006-09-21|2679.46
#2006-09-22|2684.65
#2006-09-25|2684.68
#2006-09-26|2688.17
#2006-09-27|2693.35
#2006-09-28|2647.26
#2006-09-29|2640.37
#2006-10-02|2648.54
#2006-10-03|2633.93
#2006-10-04|2671.29
#2006-10-05|2727.84
#2006-10-06|2694.41
#2006-10-09|2692.90
#2006-10-10|2693.56
#2006-10-11|2688.39
#2006-10-12|2742.54
#2006-10-13|2763.52
#2006-10-16|2782.19
#2006-10-17|2770.63
#2006-10-18|2820.07
#2006-10-19|2842.79
#2006-10-20|2847.73
#2006-10-23|2827.88
#2006-10-24|2838.68
#2006-10-25|2863.79
#2006-10-26|2890.15
#2006-10-27|2879.91
#2006-10-30|2886.05
#2006-10-31|2900.31
#2006-11-01|2899.76
#2006-11-02|2851.11
#2006-11-03|2853.94
#2006-11-06|2889.95
#2006-11-07|2914.71
#2006-11-08|2907.37
#2006-11-09|2930.16
#2006-11-10|2979.20
#2006-11-13|2978.14
#2006-11-14|2979.68
#2006-11-15|3011.15
#2006-11-16|3010.28
#2006-11-17|2986.94
#2006-11-20|2941.65
#2006-11-21|2951.14
#2006-11-22|2982.68
#2006-11-23| .
#2006-11-24|2994.29
#2006-11-27|2971.97
#2006-11-28|2956.41
#2006-11-29|2973.62
#2006-11-30|3019.94
#2006-12-01|3011.77
#2006-12-04|3011.12
#2006-12-05|2993.06
#2006-12-06|3040.90
#2006-12-07|3056.93
#2006-12-08|3047.55
#2006-12-11|3038.49
#2006-12-12|3064.58
#2006-12-13|3050.53
#2006-12-14|3041.75
#2006-12-15|3053.21
#2006-12-18|3034.43
#2006-12-19|3035.68
#2006-12-20|3050.53
#2006-12-21|3045.29
#2006-12-22|3072.26
#2006-12-25| .
#2006-12-26|3069.36
#2006-12-27|3091.18
#2006-12-28|3105.11
#2006-12-29|3120.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03|3170.16
#2007-01-04|3160.77
#2007-01-05|3144.00
#2007-01-08|3155.72
#2007-01-09|3154.67
#2007-01-10|3111.39
#2007-01-11|3168.22
#2007-01-12|3227.20
#2007-01-15| .
#2007-01-16|3212.59
#2007-01-17|3203.00
#2007-01-18|3215.21
#2007-01-19|3219.70
#2007-01-22|3229.80
#2007-01-23|3241.98
#2007-01-24|3219.25
#2007-01-25|3229.02
#2007-01-26|3221.23
#2007-01-29|3246.85
#2007-01-30|3250.42
#2007-01-31|3265.90
#2007-02-01|3325.89
#2007-02-02|3350.77
#2007-02-05|3365.41
#2007-02-06|3380.74
#2007-02-07|3396.99
#2007-02-08|3373.61
#2007-02-09|3370.24
#2007-02-12|3305.29
#2007-02-13|3350.56
#2007-02-14|3465.93
#2007-02-15|3466.89
#2007-02-16|3488.11
#2007-02-19| .
#2007-02-20|3585.96
#2007-02-21|3578.00
#2007-02-22|3582.91
#2007-02-23|3574.71
#2007-02-26|3617.65
#2007-02-27|3449.48
#2007-02-28|3454.54
#2007-03-01|3336.15
#2007-03-02|3337.06
#2007-03-05|3329.34
#2007-03-06|3369.06
#2007-03-07|3406.18
#2007-03-08|3486.67
#2007-03-09|3461.75
#2007-03-12|3488.23
#2007-03-13|3458.92
#2007-03-14|3403.69
#2007-03-15|3394.29
#2007-03-16|3447.55
#2007-03-19|3466.97
#2007-03-20|3458.06
#2007-03-21|3519.58
#2007-03-22|3630.92
#2007-03-23|3608.72
#2007-03-26|3636.57
#2007-03-27|3576.84
#2007-03-28|3554.63
#2007-03-29|3573.83
#2007-03-30|3577.13
#2007-04-02|3659.33
#2007-04-03|3713.10
#2007-04-04|3748.37
#2007-04-05|3764.90
#2007-04-06| .
#2007-04-09|3758.18
#2007-04-10|3820.08
#2007-04-11|3873.39
#2007-04-12|3854.47
#2007-04-13|3909.15
#2007-04-16|3926.40
#2007-04-17|3964.21
#2007-04-18|3932.26
#2007-04-19|3917.97
#2007-04-20|3993.94
#2007-04-23|3979.33
#2007-04-24|3974.25
#2007-04-25|3985.98
#2007-04-26|3999.98
#2007-04-27|3982.68
#2007-04-30|3971.27
#2007-05-01|3939.97
#2007-05-02|3946.05
#2007-05-03|3987.61
#2007-05-04|4036.00
#2007-05-07|4086.64
#2007-05-08|4058.21
#2007-05-09|4099.89
#2007-05-10|4112.04
#2007-05-11|4119.00
#2007-05-14|4103.56
#2007-05-15|4144.13
#2007-05-16|4130.27
#2007-05-17|4100.25
#2007-05-18|4084.57
#2007-05-21|4141.92
#2007-05-22|4151.16
#2007-05-23|4159.60
#2007-05-24|4119.09
#2007-05-25|4135.77
#2007-05-28| .
#2007-05-29|4181.62
#2007-05-30|4162.42
#2007-05-31|4187.01
#2007-06-01|4202.69
#2007-06-04|4226.59
#2007-06-05|4221.62
#2007-06-06|4182.90
#2007-06-07|4106.87
#2007-06-08|4095.80
#2007-06-11|4123.67
#2007-06-12|4071.30
#2007-06-13|4097.86
#2007-06-14|4107.12
#2007-06-15|4163.30
#2007-06-18|4188.13
#2007-06-19|4161.61
#2007-06-20|4181.27
#2007-06-21|4181.96
#2007-06-22|4200.02
#2007-06-25|4178.72
#2007-06-26|4196.39
#2007-06-27|4172.86
#2007-06-28|4188.41
#2007-06-29|4252.72
#2007-07-02|4307.48
#2007-07-03|4338.30
#2007-07-04| .
#2007-07-05|4390.43
#2007-07-06|4463.02
#2007-07-09|4509.81
#2007-07-10|4481.45
#2007-07-11|4556.12
#2007-07-12|4636.01
#2007-07-13|4698.24
#2007-07-16|4567.52
#2007-07-17|4643.46
#2007-07-18|4684.46
#2007-07-19|4842.31
#2007-07-20|4782.60
#2007-07-23|4837.81
#2007-07-24|4711.13
#2007-07-25|4625.13
#2007-07-26|4469.16
#2007-07-27|4397.75
#2007-07-30|4393.44
#2007-07-31|4441.71
#2007-08-01|4308.81
#2007-08-02|4357.46
#2007-08-03|4321.84
#2007-08-06|4219.90
#2007-08-07|4299.25
#2007-08-08|4401.67
#2007-08-09|4230.09
#2007-08-10|4100.56
#2007-08-13|4179.00
#2007-08-14|4101.69
#2007-08-15|3994.21
#2007-08-16|3851.83
#2007-08-17|3967.88
#2007-08-20|4032.63
#2007-08-21|4057.65
#2007-08-22|4265.12
#2007-08-23|4263.90
#2007-08-24|4308.89
#2007-08-27|4295.52
#2007-08-28|4182.77
#2007-08-29|4266.58
#2007-08-30|4301.61
#2007-08-31|4411.65
#2007-09-03| .
#2007-09-04|4411.63
#2007-09-05|4448.05
#2007-09-06|4514.56
#2007-09-07|4474.05
#2007-09-10|4410.13
#2007-09-11|4438.97
#2007-09-12|4352.66
#2007-09-13|4326.47
#2007-09-14|4315.88
#2007-09-17|4288.63
#2007-09-18|4372.38
#2007-09-19|4495.18
#2007-09-20|4551.94
#2007-09-21|4676.61
#2007-09-24|4761.37
#2007-09-25|4803.06
#2007-09-26|4760.70
#2007-09-27|4854.42
#2007-09-28|4882.63
#2007-10-01|5023.20
#2007-10-02|5049.90
#2007-10-03|4983.41
#2007-10-04|5002.35
#2007-10-05|5094.73
#2007-10-08|5158.07
#2007-10-09|5325.27
#2007-10-10|5383.71
#2007-10-11|5357.34
#2007-10-12|5438.66
#2007-10-15|5502.48
#2007-10-16|5377.70
#2007-10-17|5510.47
#2007-10-18|5631.97
#2007-10-19|5453.70
#2007-10-22|5412.39
#2007-10-23|5626.39
#2007-10-24|5567.13
#2007-10-25|5600.29
#2007-10-26|5712.61
#2007-10-29|5886.26
#2007-10-30|5472.20
#2007-10-31|5694.72
#2007-11-01|5568.90
#2007-11-02|5532.50
#2007-11-05|5323.60
#2007-11-06|5533.39
#2007-11-07|5350.72
#2007-11-08|5201.59
#2007-11-09|5070.28
#2007-11-12|4787.43
#2007-11-13|5134.81
#2007-11-14|5038.22
#2007-11-15|4874.58
#2007-11-16|4880.00
#2007-11-19|4726.61
#2007-11-20|4644.81
#2007-11-21|4473.74
#2007-11-22| .
#2007-11-23|4559.33
#2007-11-26|4390.44
#2007-11-27|4491.09
#2007-11-28|4726.97
#2007-11-29|4842.41
#2007-11-30|4896.39
#2007-12-03|4817.74
#2007-12-04|4705.19
#2007-12-05|4702.02
#2007-12-06|4727.20
#2007-12-07|4892.79
#2007-12-10|4927.10
#2007-12-11|4817.92
#2007-12-12|4848.99
#2007-12-13|4749.17
#2007-12-14|4677.24
#2007-12-17|4442.62
#2007-12-18|4579.61
#2007-12-19|4461.40
#2007-12-20|4386.03
#2007-12-21|4421.08
#2007-12-24|4482.38
#2007-12-25| .
#2007-12-26|4501.13
#2007-12-27|4622.83
#2007-12-28|4692.87
#2007-12-31|4620.06
#2008-01-01| .
#2008-01-02|4644.54
#2008-01-03|4660.13
#2008-01-04|4513.21
#2008-01-07|4358.76
#2008-01-08|4335.11
#2008-01-09|4175.58
#2008-01-10|4065.90
#2008-01-11|4068.09
#2008-01-14|4040.56
#2008-01-15|3849.15
#2008-01-16|3741.10
#2008-01-17|3774.14
#2008-01-18|3899.20
#2008-01-21| .
#2008-01-22|3643.60
#2008-01-23|3620.98
#2008-01-24|3856.10
#2008-01-25|3879.01
#2008-01-28|3849.21
#2008-01-29|4026.78
#2008-01-30|4145.94
#2008-01-31|4201.52
#2008-02-01|4272.46
#2008-02-04|4219.52
#2008-02-05|4066.71
#2008-02-06|4013.22
#2008-02-07|4042.26
#2008-02-08|4101.24
#2008-02-11|4154.45
#2008-02-12|4197.77
#2008-02-13|4302.91
#2008-02-14|4395.40
#2008-02-15|4284.20
#2008-02-18| .
#2008-02-19|4362.77
#2008-02-20|4280.63
#2008-02-21|4360.73
#2008-02-22|4387.88
#2008-02-25|4397.29
#2008-02-26|4340.30
#2008-02-27|4327.87
#2008-02-28|4260.77
#2008-02-29|4157.52
#2008-03-03|4080.13
#2008-03-04|4036.09
#2008-03-05|4133.34
#2008-03-06|4023.45
#2008-03-07|3923.68
#2008-03-10|3774.93
#2008-03-11|3953.60
#2008-03-12|3882.94
#2008-03-13|3826.45
#2008-03-14|3776.91
#2008-03-17|3631.63
#2008-03-18|3798.65
#2008-03-19|3649.69
#2008-03-20|3626.60
#2008-03-21| .
#2008-03-24|3728.22
#2008-03-25|3775.54
#2008-03-26|3832.26
#2008-03-27|3904.28
#2008-03-28|3863.44
#2008-03-31|3865.60
#2008-04-01|3943.75
#2008-04-02|3981.87
#2008-04-03|3999.29
#2008-04-04|4033.50
#2008-04-07|4099.20
#2008-04-08|4084.85
#2008-04-09|4076.58
#2008-04-10|4034.46
#2008-04-11|3959.48
#2008-04-14|3972.78
#2008-04-15|4022.13
#2008-04-16|4143.78
#2008-04-17|4150.97
#2008-04-18|4199.86
#2008-04-21|4266.36
#2008-04-22|4372.70
#2008-04-23|4349.33
#2008-04-24|4312.08
#2008-04-25|4339.05
#2008-04-28|4385.61
#2008-04-29|4348.30
#2008-04-30|4383.96
#2008-05-01|4399.99
#2008-05-02|4551.70
#2008-05-05|4588.76
#2008-05-06|4633.09
#2008-05-07|4602.27
#2008-05-08|4599.13
#2008-05-09|4573.51
#2008-05-12|4697.67
#2008-05-13|4731.46
#2008-05-14|4770.62
#2008-05-15|4874.95
#2008-05-16|4996.59
#2008-05-19|4899.11
#2008-05-20|4860.15
#2008-05-21|4885.01
#2008-05-22|4702.66
#2008-05-23|4670.29
#2008-05-26| .
#2008-05-27|4539.26
#2008-05-28|4678.20
#2008-05-29|4583.33
#2008-05-30|4582.74
#2008-06-02|4566.99
#2008-06-03|4552.64
#2008-06-04|4574.37
#2008-06-05|4665.45
#2008-06-06|4576.18
#2008-06-09|4497.50
#2008-06-10|4318.44
#2008-06-11|4180.69
#2008-06-12|4087.99
#2008-06-13|4143.13
#2008-06-16|4215.12
#2008-06-17|4304.15
#2008-06-18|4249.00
#2008-06-19|4229.99
#2008-06-20|4169.80
#2008-06-23|4085.03
#2008-06-24|4045.82
#2008-06-25|4188.35
#2008-06-26|4133.67
#2008-06-27|4127.69
#2008-06-30|4068.38
#2008-07-01|3916.82
#2008-07-02|3749.08
#2008-07-03|3719.68
#2008-07-04| .
#2008-07-07|3792.87
#2008-07-08|3802.63
#2008-07-09|3862.77
#2008-07-10|3843.60
#2008-07-11|3813.31
#2008-07-14|3812.00
#2008-07-15|3785.06
#2008-07-16|3810.29
#2008-07-17|3877.55
#2008-07-18|3858.99
#2008-07-21|3872.28
#2008-07-22|3828.32
#2008-07-23|3953.52
#2008-07-24|3839.84
#2008-07-25|3807.26
#2008-07-28|3793.29
#2008-07-29|3832.67
#2008-07-30|3918.44
#2008-07-31|3912.42
#2008-08-01|3809.51
#2008-08-04|3650.06
#2008-08-05|3673.39
#2008-08-06|3760.08
#2008-08-07|3671.21
#2008-08-08|3633.99
#2008-08-11|3666.81
#2008-08-12|3638.64
#2008-08-13|3745.33
#2008-08-14|3857.21
#2008-08-15|3774.07
#2008-08-18|3765.94
#2008-08-19|3700.96
#2008-08-20|3735.88
#2008-08-21|3731.09
#2008-08-22|3695.75
#2008-08-25|3691.76
#2008-08-26|3641.62
#2008-08-27|3706.69
#2008-08-28|3709.22
#2008-08-29|3698.92
#2008-09-01| .
#2008-09-02|3573.01
#2008-09-03|3485.27
#2008-09-04|3367.98
#2008-09-05|3301.32
#2008-09-08|3287.37
#2008-09-09|3147.06
#2008-09-10|3192.78
#2008-09-11|3186.60
#2008-09-12|3223.48
#2008-09-15|2999.48
#2008-09-16|2976.43
#2008-09-17|2966.48
#2008-09-18|3005.92
#2008-09-19|3216.76
#2008-09-22|3180.87
#2008-09-23|3009.69
#2008-09-24|2988.31
#2008-09-25|2928.42
#2008-09-26|2822.86
#2008-09-29|2578.26
#2008-09-30|2579.21
#2008-10-01|2570.04
#2008-10-02|2442.60
#2008-10-03|2391.49
#2008-10-06|2194.54
#2008-10-07|2100.16
#2008-10-08|2070.12
#2008-10-09|2011.34
#2008-10-10|1910.51
#2008-10-13|2080.53
#2008-10-14|2140.67
#2008-10-15|1934.44
#2008-10-16|1812.53
#2008-10-17|1767.48
#2008-10-20|1811.83
#2008-10-21|1797.26
#2008-10-22|1643.67
#2008-10-23|1556.81
#2008-10-24|1388.83
#2008-10-27|1357.24
#2008-10-28|1338.34
#2008-10-29|1416.57
#2008-10-30|1467.72
#2008-10-31|1531.49
#2008-11-03|1612.05
#2008-11-04|1665.56
#2008-11-05|1654.78
#2008-11-06|1446.33
#2008-11-07|1467.97
#2008-11-10|1495.03
#2008-11-11|1360.88
#2008-11-12|1247.51
#2008-11-13|1288.56
#2008-11-14|1274.67
#2008-11-17|1235.19
#2008-11-18|1227.94
#2008-11-19|1134.57
#2008-11-20|1046.11
#2008-11-21|1068.09
#2008-11-24|1164.49
#2008-11-25|1201.98
#2008-11-26|1212.47
#2008-11-27| .
#2008-11-28|1200.59
#2008-12-01|1127.37
#2008-12-02|1103.88
#2008-12-03|1111.24
#2008-12-04|1125.67
#2008-12-05|1107.78
#2008-12-08|1215.09
#2008-12-09|1289.27
#2008-12-10|1359.10
#2008-12-11|1328.69
#2008-12-12|1352.90
#2008-12-15|1423.58
#2008-12-16|1446.21
#2008-12-17|1564.93
#2008-12-18|1539.54
#2008-12-19|1460.49
#2008-12-22|1412.08
#2008-12-23|1401.64
#2008-12-24|1409.28
#2008-12-25| .
#2008-12-26|1426.50
#2008-12-29|1415.23
#2008-12-30|1454.46
#2008-12-31|1488.90
#2009-01-01| .
#2009-01-02|1549.30
#2009-01-05|1569.19
#2009-01-06|1604.64
#2009-01-07|1575.24
#2009-01-08|1620.79
#2009-01-09|1645.22
#2009-01-12|1560.57
#2009-01-13|1539.67
#2009-01-14|1443.35
#2009-01-15|1399.09
#2009-01-16|1421.23
#2009-01-19| .
#2009-01-20|1286.59
#2009-01-21|1371.45
#2009-01-22|1299.66
#2009-01-23|1278.15
#2009-01-26|1353.30
#2009-01-27|1389.72
#2009-01-28|1457.00
#2009-01-29|1381.79
#2009-01-30|1361.91
#2009-02-02|1283.05
#2009-02-03|1341.73
#2009-02-04|1385.36
#2009-02-05|1392.16
#2009-02-06|1436.19
#2009-02-09|1490.62
#2009-02-10|1435.00
#2009-02-11|1400.71
#2009-02-12|1389.42
#2009-02-13|1396.17
#2009-02-16| .
#2009-02-17|1271.29
#2009-02-18|1252.70
#2009-02-19|1262.19
#2009-02-20|1215.45
#2009-02-23|1187.95
#2009-02-24|1219.24
#2009-02-25|1208.20
#2009-02-26|1205.10
#2009-02-27|1184.00
#2009-03-02|1122.92
#2009-03-03|1115.25
#2009-03-04|1202.50
#2009-03-05|1182.11
#2009-03-06|1188.11
#2009-03-09|1190.69
#2009-03-10|1246.41
#2009-03-11|1240.94
#2009-03-12|1261.82
#2009-03-13|1249.71
#2009-03-16|1240.07
#2009-03-17|1249.74
#2009-03-18|1276.01
#2009-03-19|1376.22
#2009-03-20|1346.36
#2009-03-23|1390.32
#2009-03-24|1397.26
#2009-03-25|1377.44
#2009-03-26|1400.32
#2009-03-27|1347.44
#2009-03-30|1281.40
#2009-03-31|1310.03
#2009-04-01|1300.45
#2009-04-02|1380.81
#2009-04-03|1371.62
#2009-04-06|1359.24
#2009-04-07|1297.82
#2009-04-08|1337.33
#2009-04-09|1386.52
#2009-04-10| .
#2009-04-13|1432.33
#2009-04-14|1464.08
#2009-04-15|1448.36
#2009-04-16|1492.84
#2009-04-17|1606.56
#2009-04-20|1513.03
#2009-04-21|1537.42
#2009-04-22|1531.68
#2009-04-23|1554.54
#2009-04-24|1622.78
#2009-04-27|1572.39
#2009-04-28|1537.66
#2009-04-29|1625.97
#2009-04-30|1724.57
#2009-05-01|1795.73
#2009-05-04|1914.89
#2009-05-05|1946.17
#2009-05-06|2013.40
#2009-05-07|1913.21
#2009-05-08|1817.89
#2009-05-11|1742.23
#2009-05-12|1763.07
#2009-05-13|1658.64
#2009-05-14|1662.15
#2009-05-15|1743.00
#2009-05-18|1771.55
#2009-05-19|1835.26
#2009-05-20|1861.06
#2009-05-21|1844.28
#2009-05-22|1848.40
#2009-05-25| .
#2009-05-26|1819.44
#2009-05-27|1851.15
#2009-05-28|1925.86
#2009-05-29|2027.89
#2009-06-01|2050.60
#2009-06-02|2121.71
#2009-06-03|2024.85
#2009-06-04|1978.84
#2009-06-05|1976.06
#2009-06-08|1954.45
#2009-06-09|1976.30
#2009-06-10|2002.20
#2009-06-11|2020.98
#2009-06-12|1990.29
#2009-06-15|1919.94
#2009-06-16|1853.62
#2009-06-17|1764.46
#2009-06-18|1763.41
#2009-06-19|1784.87
#2009-06-22|1661.70
#2009-06-23|1680.23
#2009-06-24|1748.19
#2009-06-25|1720.50
#2009-06-26|1774.85
#2009-06-29|1759.41
#2009-06-30|1745.19
#2009-07-01|1770.20
#2009-07-02|1732.56
#2009-07-03| .
#2009-07-06|1684.69
#2009-07-07|1683.33
#2009-07-08|1669.33
#2009-07-09|1677.87
#2009-07-10|1654.88
#2009-07-13|1650.07
#2009-07-14|1718.94
#2009-07-15|1760.32
#2009-07-16|1778.75
#2009-07-17|1789.69
#2009-07-20|1846.32
#2009-07-21|1855.18
#2009-07-22|1837.48
#2009-07-23|1851.11
#2009-07-24|1886.81
#2009-07-27|1981.19
#2009-07-28|1913.25
#2009-07-29|1877.67
#2009-07-30|1938.05
#2009-07-31|1917.26
#2009-08-03|1989.77
#2009-08-04|1995.07
#2009-08-05|1981.24
#2009-08-06|1931.45
#2009-08-07|1932.18
#2009-08-10|1918.42
#2009-08-11|1852.37
#2009-08-12|1873.86
#2009-08-13|1897.94
#2009-08-14|1864.35
#2009-08-17|1805.31
#2009-08-18|1829.71
#2009-08-19|1823.19
#2009-08-20|1890.47
#2009-08-21|1931.59
#2009-08-24|1926.35
#2009-08-25|1930.49
#2009-08-26|1907.12
#2009-08-27|1922.69
#2009-08-28|1929.83
#2009-08-31|1863.79
#2009-09-01|1853.71
#2009-09-02|1844.80
#2009-09-03|1811.01
#2009-09-04|1840.15
#2009-09-07| .
#2009-09-08|1898.98
#2009-09-09|1963.20
#2009-09-10|1968.61
#2009-09-11|1993.38
#2009-09-14|2017.21
#2009-09-15|2028.27
#2009-09-16|2114.49
#2009-09-17|2118.83
#2009-09-18|2109.83
#2009-09-21|2056.60
#2009-09-22|2126.50
#2009-09-23|2108.43
#2009-09-24|2055.06
#2009-09-25|2040.40
#2009-09-28|2051.18
#2009-09-29|2047.57
#2009-09-30|2030.37
#2009-10-01|1994.07
#2009-10-02|1971.01
#2009-10-05|1992.18
#2009-10-06|2077.46
#2009-10-07|2120.65
#2009-10-08|2162.57
#2009-10-09|2162.22
#2009-10-12|2186.70
#2009-10-13|2204.34
#2009-10-14|2266.56
#2009-10-15|2262.22
#2009-10-16|2211.65
#2009-10-19|2241.40
#2009-10-20|2276.44
#2009-10-21|2250.79
#2009-10-22|2244.28
#2009-10-23|2203.66
#2009-10-26|2155.27
#2009-10-27|2059.93
#2009-10-28|2011.04
#2009-10-29|2041.83
#2009-10-30|2037.10
#2009-11-02|2003.06
#2009-11-03|2000.50
#2009-11-04|2026.83
#2009-11-05|2051.21
#2009-11-06|2047.02
#2009-11-09|2102.85
#2009-11-10|2100.13
#2009-11-11|2160.64
#2009-11-12|2115.80
#2009-11-13|2136.94
#2009-11-16|2153.66
#2009-11-17|2142.18
#2009-11-18|2183.53
#2009-11-19|2078.54
#2009-11-20|2038.08
#2009-11-23|2042.19
#2009-11-24|2047.44
#2009-11-25|2024.31
#2009-11-26| .
#2009-11-27|1960.25
#2009-11-30|1940.48
#2009-12-01|2089.22
#2009-12-02|2087.11
#2009-12-03|2063.48
#2009-12-04|2042.60
#2009-12-07|2001.75
#2009-12-08|1911.65
#2009-12-09|1883.85
#2009-12-10|1929.43
#2009-12-11|1920.67
#2009-12-14|1943.55
#2009-12-15|1935.78
#2009-12-16|1960.38
#2009-12-17|1917.19
#2009-12-18|1888.66
#2009-12-21|1874.01
#2009-12-22|1879.42
#2009-12-23|1907.25
#2009-12-24|1902.35
#2009-12-25| .
#2009-12-28|1897.59
#2009-12-29|1901.19
#2009-12-30|1891.85
#2009-12-31|1890.58
#2010-01-01| .
#2010-01-04|1947.70
#2010-01-05|2009.83
#2010-01-06|2005.58
#2010-01-07|2013.33
#2010-01-08|2057.02
#2010-01-11|2054.55
#2010-01-12|1994.52
#2010-01-13|1985.10
#2010-01-14|1995.95
#2010-01-15|1962.46
#2010-01-18| .
#2010-01-19|1904.14
#2010-01-20|1831.21
#2010-01-21|1807.89
#2010-01-22|1793.63
#2010-01-25|1842.25
#2010-01-26|1820.05
#2010-01-27|1786.58
#2010-01-28|1756.53
#2010-01-29|1748.87
#2010-02-01|1768.80
#2010-02-02|1787.20
#2010-02-03|1761.50
#2010-02-04|1696.22
#2010-02-05|1665.32
#2010-02-08|1636.18
#2010-02-09|1683.20
#2010-02-10|1704.57
#2010-02-11|1724.46
#2010-02-12|1703.70
#2010-02-15| .
#2010-02-16|1729.78
#2010-02-17|1702.60
#2010-02-18|1703.82
#2010-02-19|1722.21
#2010-02-22|1738.61
#2010-02-23|1676.89
#2010-02-24|1691.50
#2010-02-25|1700.72
#2010-02-26|1704.29
#2010-03-01|1721.50
#2010-03-02|1753.47
#2010-03-03|1778.56
#2010-03-04|1802.63
#2010-03-05|1811.98
#2010-03-08|1830.23
#2010-03-09|1811.69
#2010-03-10|1868.63
#2010-03-11|1869.58
#2010-03-12|1871.16
#2010-03-15|1841.73
#2010-03-16|1854.77
#2010-03-17|1835.01
#2010-03-18|1784.41
#2010-03-19|1748.92
#2010-03-22|1730.62
#2010-03-23|1763.86
#2010-03-24|1756.77
#2010-03-25|1756.01
#2010-03-26|1796.43
#2010-03-29|1815.19
#2010-03-30|1820.26
#2010-03-31|1816.71
#2010-04-01|1839.44
#2010-04-02| .
#2010-04-05|1850.70
#2010-04-06|1845.96
#2010-04-07|1805.36
#2010-04-08|1808.22
#2010-04-09|1853.26
#2010-04-12|1896.39
#2010-04-13|1864.81
#2010-04-14|1856.58
#2010-04-15|1890.83
#2010-04-16|1848.75
#2010-04-19|1816.68
#2010-04-20|1853.97
#2010-04-21|1811.03
#2010-04-22|1778.09
#2010-04-23|1813.68
#2010-04-26|1801.62
#2010-04-27|1708.88
#2010-04-28|1723.65
#2010-04-29|1757.77
#2010-04-30|1753.23
#2010-05-03|1762.80
#2010-05-04|1687.60
#2010-05-05|1614.26
#2010-05-06|1586.29
#2010-05-07|1523.33
#2010-05-10|1652.06
#2010-05-11|1634.36
#2010-05-12|1660.37
#2010-05-13|1623.39
#2010-05-14|1561.01
#2010-05-17|1517.75
#2010-05-18|1520.71
#2010-05-19|1519.44
#2010-05-20|1441.57
#2010-05-21|1475.90
#2010-05-24|1453.18
#2010-05-25|1415.28
#2010-05-26|1447.26
#2010-05-27|1486.35
#2010-05-28|1476.88
#2010-05-31| .
#2010-06-01|1408.13
#2010-06-02|1433.70
#2010-06-03|1433.99
#2010-06-04|1368.86
#2010-06-07|1315.86
#2010-06-08|1311.55
#2010-06-09|1326.04
#2010-06-10|1364.91
#2010-06-11|1372.59
#2010-06-14|1395.67
#2010-06-15|1407.70
#2010-06-16|1404.17
#2010-06-17|1385.82
#2010-06-18|1406.36
#2010-06-21|1428.50
#2010-06-22|1421.91
#2010-06-23|1398.06
#2010-06-24|1369.87
#2010-06-25|1386.49
#2010-06-28|1373.04
#2010-06-29|1322.83
#2010-06-30|1313.27
#2010-07-01|1324.19
#2010-07-02|1337.45
#2010-07-05| .
#2010-07-06|1356.71
#2010-07-07|1386.33
#2010-07-08|1419.71
#2010-07-09|1430.44
#2010-07-12|1415.31
#2010-07-13|1453.33
#2010-07-14|1486.25
#2010-07-15|1512.29
#2010-07-16|1498.57
#2010-07-19|1489.39
#2010-07-20|1488.22
#2010-07-21|1474.04
#2010-07-22|1522.37
#2010-07-23|1527.47
#2010-07-26|1555.17
#2010-07-27|1558.97
#2010-07-28|1557.54
#2010-07-29|1581.49
#2010-07-30|1580.92
#2010-08-02|1631.95
#2010-08-03|1643.20
#2010-08-04|1637.32
#2010-08-05|1627.75
#2010-08-06|1635.75
#2010-08-09|1635.72
#2010-08-10|1592.54
#2010-08-11|1521.08
#2010-08-12|1511.96
#2010-08-13|1512.11
#2010-08-16|1514.10
#2010-08-17|1561.15
#2010-08-18|1551.76
#2010-08-19|1526.65
#2010-08-20|1484.25
#2010-08-23|1477.53
#2010-08-24|1443.39
#2010-08-25|1418.16
#2010-08-26|1422.07
#2010-08-27|1438.09
#2010-08-30|1433.02
#2010-08-31|1412.55
#2010-09-01|1467.97
#2010-09-02|1479.72
#2010-09-03|1499.84
#2010-09-06| .
#2010-09-07|1452.59
#2010-09-08|1454.15
#2010-09-09|1464.01
#2010-09-10|1447.32
#2010-09-13|1463.75
#2010-09-14|1439.99
#2010-09-15|1450.05
#2010-09-16|1444.31
#2010-09-17|1439.49
#2010-09-20|1447.09
#2010-09-21|1453.34
#2010-09-22|1460.25
#2010-09-23|1446.44
#2010-09-24|1474.35
#2010-09-27|1497.33
#2010-09-28|1525.66
#2010-09-29|1527.45
#2010-09-30|1544.22
#2010-10-01|1553.73
#2010-10-04|1526.62
#2010-10-05|1557.76
#2010-10-06|1573.50
#2010-10-07|1582.30
#2010-10-08|1581.76
#2010-10-11|1593.84
#2010-10-12|1583.68
#2010-10-13|1618.53
#2010-10-14|1605.05
#2010-10-15|1594.03
#2010-10-18|1602.59
#2010-10-19|1555.55
#2010-10-20|1582.45
#2010-10-21|1581.77
#2010-10-22|1604.47
#2010-10-25|1618.52
#2010-10-26|1607.55
#2010-10-27|1586.27
#2010-10-28|1589.88
#2010-10-29|1580.20
#2010-11-01|1549.61
#2010-11-02|1570.00
#2010-11-03|1576.08
#2010-11-04|1591.18
#2010-11-05|1623.98
#2010-11-08|1641.31
#2010-11-09|1652.77
#2010-11-10|1641.02
#2010-11-11|1670.27
#2010-11-12|1648.02
#2010-11-15|1653.43
#2010-11-16|1618.45
#2010-11-17|1596.57
#2010-11-18|1641.32
#2010-11-19|1632.62
#2010-11-22|1612.01
#2010-11-23|1569.99
#2010-11-24|1573.97
#2010-11-25| .
#2010-11-26|1536.44
#2010-11-29|1517.14
#2010-11-30|1522.14
#2010-12-01|1548.39
#2010-12-02|1571.45
#2010-12-03|1626.77
#2010-12-06|1651.03
#2010-12-07|1652.19
#2010-12-08|1634.21
#2010-12-09|1647.26
#2010-12-10|1667.28
#2010-12-13|1665.60
#2010-12-14|1660.59
#2010-12-15|1646.46
#2010-12-16|1637.73
#2010-12-17|1649.01
#2010-12-20|1621.72
#2010-12-21|1640.80
#2010-12-22|1645.05
#2010-12-23|1643.26
#2010-12-24| .
#2010-12-27|1605.19
#2010-12-28|1593.97
#2010-12-29|1598.32
#2010-12-30|1598.52
#2010-12-31|1627.49
#2011-01-03|1602.70
#2011-01-04|1606.54
#2011-01-05|1588.88
#2011-01-06|1595.36
#2011-01-07|1588.29
#2011-01-10|1564.20
#2011-01-11|1572.87
#2011-01-12|1611.57
#2011-01-13|1631.33
#2011-01-14|1633.63
#2011-01-17| .
#2011-01-18|1629.07
#2011-01-19|1628.05
#2011-01-20|1614.31
#2011-01-21|1622.48
#2011-01-24|1610.85
#2011-01-25|1584.11
#2011-01-26|1611.25
#2011-01-27|1606.47
#2011-01-28|1618.72
#2011-01-31|1619.58
#2011-02-01|1649.72
#2011-02-02|1656.22
#2011-02-03|1654.67
#2011-02-04|1653.51
#2011-02-07|1651.23
#2011-02-08|1674.23
#2011-02-09|1677.29
#2011-02-10|1631.13
#2011-02-11|1644.38
#2011-02-14|1669.57
#2011-02-15|1669.90
#2011-02-16|1661.72
#2011-02-17|1673.88
#2011-02-18|1697.84
#2011-02-21| .
#2011-02-22|1641.10
#2011-02-23|1653.76
#2011-02-24|1652.83
#2011-02-25|1654.43
#2011-02-28|1653.16
#2011-03-01|1658.53
#2011-03-02|1657.39
#2011-03-03|1696.54
#2011-03-04|1694.10
#2011-03-07|1679.13
#2011-03-08|1642.24
#2011-03-09|1647.81
#2011-03-10|1633.79
#2011-03-11|1647.50
#2011-03-14|1675.49
#2011-03-15|1625.12
#2011-03-16|1613.67
#2011-03-17|1617.66
#2011-03-18|1599.93
#2011-03-21|1637.37
#2011-03-22|1654.10
#2011-03-23|1645.27
#2011-03-24|1680.67
#2011-03-25|1691.16
#2011-03-28|1693.52
#2011-03-29|1676.62
#2011-03-30|1668.17
#2011-03-31|1671.50
#2011-04-01|1669.71
#2011-04-04|1651.80
#2011-04-05|1646.51
#2011-04-06|1690.85
#2011-04-07|1700.34
#2011-04-08|1702.52
#2011-04-11|1672.27
#2011-04-12|1663.90
#2011-04-13|1673.61
#2011-04-14|1647.12
#2011-04-15|1641.55
#2011-04-18|1588.64
#2011-04-19|1593.18
#2011-04-20|1628.89
#2011-04-21|1649.02
#2011-04-22| .
#2011-04-25|1652.49
#2011-04-26|1662.41
#2011-04-27|1656.98
#2011-04-28|1658.25
#2011-04-29|1667.06
#2011-05-02|1668.34
#2011-05-03|1658.27
#2011-05-04|1640.01
#2011-05-05|1622.67
#2011-05-06|1610.34
#2011-05-09|1589.15
#2011-05-10|1613.52
#2011-05-11|1607.56
#2011-05-12|1593.85
#2011-05-13|1571.80
#2011-05-16|1543.58
#2011-05-17|1518.46
#2011-05-18|1524.68
#2011-05-19|1512.29
#2011-05-20|1485.72
#2011-05-23|1457.21
#2011-05-24|1453.58
#2011-05-25|1470.08
#2011-05-26|1470.02
#2011-05-27|1473.04
#2011-05-30| .
#2011-05-31|1515.29
#2011-06-01|1501.05
#2011-06-02|1486.70
#2011-06-03|1521.14
#2011-06-06|1500.97
#2011-06-07|1490.05
#2011-06-08|1434.48
#2011-06-09|1439.68
#2011-06-10|1434.02
#2011-06-13|1433.64
#2011-06-14|1460.29
#2011-06-15|1428.92
#2011-06-16|1408.69
#2011-06-17|1434.02
#2011-06-20|1422.77
#2011-06-21|1461.87
#2011-06-22|1475.78
#2011-06-23|1440.30
#2011-06-24|1435.98
#2011-06-27|1434.49
#2011-06-28|1473.59
#2011-06-29|1491.96
#2011-06-30|1505.24
#2011-07-01|1516.66
#2011-07-04| .
#2011-07-05|1499.47
#2011-07-06|1487.90
#2011-07-07|1514.31
#2011-07-08|1498.63
#2011-07-11|1456.05
#2011-07-12|1447.84
#2011-07-13|1445.31
#2011-07-14|1442.66
#2011-07-15|1427.87
#2011-07-18|1405.42
#2011-07-19|1425.52
#2011-07-20|1419.59
#2011-07-21|1435.02
#2011-07-22|1433.61
#2011-07-25|1411.59
#2011-07-26|1416.57
#2011-07-27|1394.64
#2011-07-28|1389.39
#2011-07-29|1382.04
#2011-08-01|1371.51
#2011-08-02|1332.01
#2011-08-03|1286.72
#2011-08-04|1218.53
#2011-08-05|1166.08
#2011-08-08|1054.86
#2011-08-09|1114.12
#2011-08-10|1104.99
#2011-08-11|1124.81
#2011-08-12|1138.40
#2011-08-15|1189.40
#2011-08-16|1180.55
#2011-08-17|1209.06
#2011-08-18|1151.57
#2011-08-19|1125.73
#2011-08-22|1108.68
#2011-08-23|1116.84
#2011-08-24|1113.75
#2011-08-25|1114.27
#2011-08-26|1122.13
#2011-08-29|1237.39
#2011-08-30|1218.81
#2011-08-31|1178.22
#2011-09-01|1185.34
#2011-09-02|1145.49
#2011-09-05| .
#2011-09-06|1097.98
#2011-09-07|1138.77
#2011-09-08|1121.02
#2011-09-09|1102.38
#2011-09-12|1080.73
#2011-09-13|1104.76
#2011-09-14|1128.09
#2011-09-15|1135.48
#2011-09-16|1122.36
#2011-09-19|1103.71
#2011-09-20|1108.89
#2011-09-21|1068.34
#2011-09-22|1018.17
#2011-09-23|1021.55
#2011-09-26|1009.52
#2011-09-27|1017.42
#2011-09-28|1002.85
#2011-09-29| 996.50
#2011-09-30| 963.78
#2011-10-03| 908.73
#2011-10-04| 886.01
#2011-10-05| 911.55
#2011-10-06| 952.42
#2011-10-07| 934.33
#2011-10-10| 969.95
#2011-10-11|1008.93
#2011-10-12|1036.40
#2011-10-13|1060.33
#2011-10-14|1091.37
#2011-10-17|1057.63
#2011-10-18|1067.14
#2011-10-19|1058.32
#2011-10-20|1075.17
#2011-10-21|1103.85
#2011-10-24|1101.72
#2011-10-25|1091.96
#2011-10-26|1104.51
#2011-10-27|1146.14
#2011-10-28|1164.43
#2011-10-31|1136.70
#2011-11-01|1097.67
#2011-11-02|1108.05
#2011-11-03|1123.43
#2011-11-04|1110.55
#2011-11-07|1107.05
#2011-11-08|1148.08
#2011-11-09|1094.86
#2011-11-10|1091.28
#2011-11-11|1098.26
#2011-11-14|1088.40
#2011-11-15|1063.93
#2011-11-16|1056.22
#2011-11-17|1037.39
#2011-11-18|1028.92
#2011-11-21| 988.81
#2011-11-22| 963.01
#2011-11-23| 932.02
#2011-11-24| .
#2011-11-25| 913.44
#2011-11-28| 932.83
#2011-11-29| 914.90
#2011-11-30| 960.95
#2011-12-01| 967.97
#2011-12-02| 994.45
#2011-12-05|1001.48
#2011-12-06|1009.08
#2011-12-07|1009.10
#2011-12-08| 994.16
#2011-12-09|1005.06
#2011-12-12| 977.86
#2011-12-13| 961.67
#2011-12-14| 948.47
#2011-12-15| 953.39
#2011-12-16| 960.55
#2011-12-19| 936.59
#2011-12-20| 941.28
#2011-12-21| 950.21
#2011-12-22| 957.42
#2011-12-23| 961.74
#2011-12-26| .
#2011-12-27| 954.43
#2011-12-28| 940.17
#2011-12-29| 941.77
#2011-12-30| 945.50
#2012-01-02| .
#2012-01-03| 971.64
#2012-01-04| 980.25
#2012-01-05| 975.00
#2012-01-06| 966.40
#2012-01-09| 957.82
#2012-01-10| 967.63
#2012-01-11| 976.93
#2012-01-12| 987.58
#2012-01-13| 975.21
#2012-01-16| .
#2012-01-17| 989.18
#2012-01-18|1010.11
#2012-01-19|1023.28
#2012-01-20|1038.12
#2012-01-23|1056.53
#2012-01-24|1039.05
#2012-01-25|1049.37
#2012-01-26|1065.22
#2012-01-27|1063.65
#2012-01-30|1056.15
#2012-01-31|1058.79
#2012-02-01|1064.09
#2012-02-02|1065.25
#2012-02-03|1081.80
#2012-02-06|1129.28
#2012-02-07|1127.99
#2012-02-08|1163.71
#2012-02-09|1189.12
#2012-02-10|1160.12
#2012-02-13|1210.88
#2012-02-14|1246.03
#2012-02-15|1200.48
#2012-02-16|1209.73
#2012-02-17|1244.81
#2012-02-20| .
#2012-02-21|1217.18
#2012-02-22|1195.86
#2012-02-23|1210.29
#2012-02-24|1216.28
#2012-02-27|1213.72
#2012-02-28|1189.03
#2012-02-29|1204.09
#2012-03-01|1219.07
#2012-03-02|1199.16
#2012-03-05|1159.90
#2012-03-06|1135.09
#2012-03-07|1156.05
#2012-03-08|1180.21
#2012-03-09|1173.00
#2012-03-12|1150.91
#2012-03-13|1148.32
#2012-03-14|1143.17
#2012-03-15|1181.17
#2012-03-16|1211.95
#2012-03-19|1221.85
#2012-03-20|1205.85
#2012-03-21|1210.60
#2012-03-22|1187.35
#2012-03-23|1207.85
#2012-03-26|1214.27
#2012-03-27|1200.62
#2012-03-28|1201.80
#2012-03-29|1192.30
#2012-03-30|1207.18
#2012-04-02|1221.09
#2012-04-03|1215.32
#2012-04-04|1196.10
#2012-04-05|1180.72
#2012-04-06| .
#2012-04-09|1155.90
#2012-04-10|1122.36
#2012-04-11|1164.09
#2012-04-12|1188.38
#2012-04-13|1174.08
#2012-04-16|1168.77
#2012-04-17|1170.98
#2012-04-18|1156.15
#2012-04-19|1159.35
#2012-04-20|1164.71
#2012-04-23|1152.83
#2012-04-24|1162.04
#2012-04-25|1168.19
#2012-04-26|1180.58
#2012-04-27|1183.70
#2012-04-30|1178.68
#2012-05-01|1183.60
#2012-05-02|1169.80
#2012-05-03|1144.49
#2012-05-04|1129.57
#2012-05-07|1098.38
#2012-05-08|1084.74
#2012-05-09|1070.06
#2012-05-10|1087.13
#2012-05-11|1061.75
#2012-05-14|1022.93
#2012-05-15| 991.21
#2012-05-16| 974.47
#2012-05-17| 939.76
#2012-05-18| 929.37
#2012-05-21| 967.05
#2012-05-22| 955.54
#2012-05-23| 947.21
#2012-05-24| 925.12
#2012-05-25| 922.47
#2012-05-28| .
#2012-05-29| 931.13
#2012-05-30| 912.37
#2012-05-31| 900.92
#2012-06-01| 873.94
#2012-06-04| 850.71
#2012-06-05| 859.62
#2012-06-06| 887.62
#2012-06-07| 896.28
#2012-06-08| 903.21
#2012-06-11| 909.96
#2012-06-12| 900.40
#2012-06-13| 906.89
#2012-06-14| 932.57
#2012-06-15| 955.51
#2012-06-18| 953.17
#2012-06-19| 978.11
#2012-06-20| 988.58
#2012-06-21| 976.17
#2012-06-22| 960.83
#2012-06-25| 928.18
#2012-06-26| 936.63
#2012-06-27| 949.51
#2012-06-28| 942.53
#2012-06-29| 995.65
#2012-07-02|1000.62
#2012-07-03|1014.36
#2012-07-04| .
#2012-07-05|1036.62
#2012-07-06|1014.75
#2012-07-09|1001.82
#2012-07-10| 972.30
#2012-07-11| 960.31
#2012-07-12| 946.97
#2012-07-13| 978.58
#2012-07-16| 967.93
#2012-07-17| 963.84
#2012-07-18| 976.59
#2012-07-19|1000.70
#2012-07-20| 971.11
#2012-07-23| 925.66
#2012-07-24| 920.11
#2012-07-25| 935.30
#2012-07-26| 944.30
#2012-07-27| 971.88
#2012-07-30| 973.23
#2012-07-31| 960.46
#2012-08-01| 958.81
#2012-08-02| 951.26
#2012-08-03| 961.88
#2012-08-06| 979.49
#2012-08-07| 979.95
#2012-08-08| 971.51
#2012-08-09| 986.59
#2012-08-10| 980.56
#2012-08-13| 973.37
#2012-08-14| 973.16
#2012-08-15| 980.88
#2012-08-16| 981.22
#2012-08-17| 966.00
#2012-08-20| 976.10
#2012-08-21| 987.84
#2012-08-22| 981.78
#2012-08-23| 974.15
#2012-08-24| 973.70
#2012-08-27| 969.19
#2012-08-28| 960.40
#2012-08-29| 964.43
#2012-08-30| 955.19
#2012-08-31| 971.49
#2012-09-03| .
#2012-09-04| 979.35
#2012-09-05| 994.52
#2012-09-06|1002.18
#2012-09-07|1023.28
#2012-09-10|1052.95
#2012-09-11|1057.83
#2012-09-12|1071.49
#2012-09-13|1071.69
#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|1312.16
#2013-05-13|1340.72
#2013-05-14|1352.44
#2013-05-15|1363.25
#2013-05-16|1356.64
#2013-05-17|1373.14
#2013-05-20|1389.28
#2013-05-21|1388.27
#2013-05-22|1383.86
#2013-05-23|1307.30
#2013-05-24|1288.87
#2013-05-27|1281.80
#2013-05-28|1272.06
#2013-05-29|1231.75
#2013-05-30|1222.71
#2013-05-31|1211.18
#2013-06-03|1243.00
#2013-06-04|1194.78
#2013-06-05|1209.88
#2013-06-06|1207.40
#2013-06-07|1231.24
#2013-06-10|1215.02
#2013-06-11|1214.93
#2013-06-12|1189.54
#2013-06-13|1207.88
#2013-06-14|1260.98
#2013-06-17|1235.72
#2013-06-18|1276.30
#2013-06-19|1296.90
#2013-06-20|1222.99
#2013-06-21|1146.18
#2013-06-24|1142.52
#2013-06-25|1183.66
#2013-06-26|1142.98
#2013-06-27|1167.35
#2013-06-28|1209.98
#2013-07-01|1192.87
#2013-07-02|1153.06
#2013-07-03|1168.93
#2013-07-04|1168.31
#2013-07-05|1198.54
#2013-07-08|1207.89
#2013-07-09|1162.68
#2013-07-10|1136.68
#2013-07-11|1127.14
#2013-07-12|1129.49
#2013-07-15|1123.09
#2013-07-16|1175.90
#2013-07-17|1168.32
#2013-07-18|1192.11
#2013-07-19|1171.58
#2013-07-22|1201.39
#2013-07-23|1207.36
#2013-07-24|1199.07
#2013-07-25|1205.78
#2013-07-26|1237.90
#2013-07-29|1268.76
#2013-07-30|1242.88
#2013-07-31|1269.95
#2013-08-01|1293.10
#2013-08-02|1330.79
#2013-08-05|1356.16
#2013-08-06|1397.73
#2013-08-07|1394.41
#2013-08-08|1431.18
#2013-08-09|1411.88
#2013-08-12|1419.12
#2013-08-13|1384.02
#2013-08-14|1377.22
#2013-08-15|1375.66
#2013-08-16|1368.88
#2013-08-19|1349.56
#2013-08-20|1274.75
#2013-08-21|1305.68
#2013-08-22|1273.59
#2013-08-23|1296.52
#2013-08-26|1305.55
#2013-08-27|1264.55
#2013-08-28|1245.50
#2013-08-29|1243.39
#2013-08-30|1230.93
#2013-09-02|1210.19
#2013-09-03|1246.11
#2013-09-04|1263.54
#2013-09-05|1282.38
#2013-09-06|1315.25
#2013-09-09|1377.01
#2013-09-10|1387.96
#2013-09-11|1379.35
#2013-09-12|1381.72
#2013-09-13|1381.76
#2013-09-16|1357.92
#2013-09-17|1362.50
#2013-09-18|1373.33
#2013-09-19|1469.22
#2013-09-20|1454.86
#2013-09-23|1439.57
#2013-09-24|1507.08
#2013-09-25|1510.63
#2013-09-26|1511.83
#2013-09-27|1559.26
#2013-09-30|1538.83
#2013-10-01|1553.89
#2013-10-02|1535.87
#2013-10-03|1570.34
#2013-10-04|1638.71
#2013-10-07|1712.21
#2013-10-08|1696.38
#2013-10-09|1683.10
#2013-10-10|1691.82
#2013-10-11|1629.25
#2013-10-14|1649.35
#2013-10-15|1612.05
#2013-10-16|1638.07
#2013-10-17|1703.75
#2013-10-18|1717.66
#2013-10-21|1755.17
#2013-10-22|1799.07
#2013-10-23|1768.36
#2013-10-24|1815.03
#2013-10-25|1889.18
#2013-10-28|1888.01
#2013-10-29|1880.22
#2013-10-30|1902.67
#2013-10-31|1895.33
#2013-11-01|1825.36
#2013-11-04|1812.75
#2013-11-05|1776.35
#2013-11-06|1787.38
#2013-11-07|1739.14
#2013-11-08|1708.08
#2013-11-11|1688.10
#2013-11-12|1654.09
#2013-11-13|1608.27
#2013-11-14|1657.18
#2013-11-15|1643.81
#2013-11-18|1667.90
#2013-11-19|1711.19
#2013-11-20|1697.12
#2013-11-21|1702.04
#2013-11-22|1760.60
#2013-11-25|1786.15
#2013-11-26|1668.32
#2013-11-27|1718.97
#2013-11-28|1702.90
#2013-11-29|1717.80
#2013-12-02|1748.93
#2013-12-03|1738.30
#2013-12-04|1723.30
#2013-12-05|1711.63
#2013-12-06|1672.28
#2013-12-09|1668.99
#2013-12-10|1691.22
#2013-12-11|1668.12
#2013-12-12|1665.54
#2013-12-13|1612.98
#2013-12-16|1599.68
#2013-12-17|1592.63
#2013-12-18|1583.94
#2013-12-19|1586.32
#2013-12-20|1514.76
#2013-12-23|1510.18
#2013-12-24|1505.83
#2013-12-25|1505.83
#2013-12-26|1508.64
#2013-12-27|1595.06
#2013-12-30|1603.57
#2013-12-31|1612.09
#2014-01-01|1612.09
#2014-01-02|1637.44
#2014-01-03|1636.51
#2014-01-06|1640.00
#2014-01-07|1659.57
#2014-01-08|1754.10
#2014-01-09|1744.42
#2014-01-10|1777.10
#2014-01-13|1759.48
#2014-01-14|1723.68
#2014-01-15|1728.05
#2014-01-16|1698.74
#2014-01-17|1686.77
#2014-01-20|1661.21
#2014-01-21|1652.42
#2014-01-22|1644.96
#2014-01-23|1652.31
#2014-01-24|1605.44
#2014-01-27|1562.09
#2014-01-28|1506.18
#2014-01-29|1514.56
#2014-01-30|1523.41
#2014-01-31|1588.49
#2014-02-03|1648.48
#2014-02-04|1654.02
#2014-02-05|1668.05
#2014-02-06|1692.04
#2014-02-07|1716.91
#2014-02-10|1735.64
#2014-02-11|1738.62
#2014-02-12|1775.66
#2014-02-13|1806.41
#2014-02-14|1838.37
#2014-02-17|1857.41
#2014-02-18|1841.50
#2014-02-19|1803.26
#2014-02-20|1765.51
#2014-02-21|1783.13
#2014-02-24|1718.23
#2014-02-25|1813.26
#2014-02-26|1870.00
#2014-02-27|1814.06
#2014-02-28|1874.54
#2014-03-03|1869.38
#2014-03-04|1876.13
#2014-03-05|1859.43
#2014-03-06|1871.77
#2014-03-07|1953.22
#2014-03-10|1932.44
#2014-03-11|1950.46
#2014-03-12|1941.29
#2014-03-13|1915.87
#2014-03-14|1896.69
#2014-03-17|2005.49
#2014-03-18|2000.23
#2014-03-19|1975.33
#2014-03-20|1959.52
#2014-03-21|1975.86
#2014-03-24|1972.50
#2014-03-25|1971.64
#2014-03-26|2024.18
#2014-03-27|1983.33
#2014-03-28|1980.85
#2014-03-31|1990.48
#2014-04-01|2014.97
#2014-04-02|2021.40
#2014-04-03|1914.97
#2014-04-04|1903.33
#2014-04-07|1894.80
#2014-04-08|1900.92
#2014-04-09|1869.50
#2014-04-10|1853.63
#2014-04-11|1837.15
#2014-04-14|1798.11
#2014-04-15|1737.92
#2014-04-16|1762.88
#2014-04-17|1855.41
#2014-04-18|1852.68
#2014-04-21|1851.19
#2014-04-22|1847.12
#2014-04-23|1808.06
#2014-04-24|1808.26
#2014-04-25|1812.06
#2014-04-28|1753.31
#2014-04-29|1749.06
#2014-04-30|1824.43
#2014-05-01|1824.43
#2014-05-02|1812.88
#2014-05-05|1842.50
#2014-05-06|1853.39
#2014-05-07|1854.50
#2014-05-08|1867.39
#2014-05-09|1817.73
#2014-05-12|1735.77
#2014-05-13|1705.38
#2014-05-14|1734.84
#2014-05-15|1654.25
#2014-05-16|1549.52
#2014-05-19|1550.55
#2014-05-20|1640.07
#2014-05-21|1682.19
#2014-05-22|1747.94
#2014-05-23|1777.78
#2014-05-26|1784.52
#2014-05-27|1797.63
#2014-05-28|1839.27
#2014-05-29|1794.34
#2014-05-30|1786.75
#2014-06-02|1848.37
#2014-06-03|1841.03
#2014-06-04|1865.66
#2014-06-05|1934.26
#2014-06-06|1928.17
#2014-06-09|1921.67
#2014-06-10|2007.94
#2014-06-11|2001.42
#2014-06-12|1962.13
#2014-06-13|1899.82
#2014-06-16|1886.49
#2014-06-17|1911.03
#2014-06-18|1929.59
#2014-06-19|1969.69
#2014-06-20|1968.89
#2014-06-23|1926.98
#2014-06-24|1905.70
#2014-06-25|1924.38
#2014-06-26|1923.51
#2014-06-27|1874.66
#2014-06-30|1872.74
#2014-07-01|1913.75
#2014-07-02|1916.05
#2014-07-03|1909.18
#2014-07-04|1878.06
#2014-07-07|1867.78
#2014-07-08|1807.42
#2014-07-09|1799.80
#2014-07-10|1721.34
#2014-07-11|1710.76
#2014-07-14|1766.98
#2014-07-15|1795.97
#2014-07-16|1776.30
#2014-07-17|1794.85
#2014-07-18|1754.78
#2014-07-21|1760.55
#2014-07-22|1741.02
#2014-07-23|1722.43
#2014-07-24|1774.36
#2014-07-25|1803.96
#2014-07-28|1820.54
#2014-07-29|1800.31
#2014-07-30|1784.48
#2014-07-31|1743.17
#2014-08-01|1715.56
#2014-08-04|1707.62
#2014-08-05|1641.86
#2014-08-06|1587.84
#2014-08-07|1536.76
#2014-08-08|1456.64
#2014-08-11|1514.87
#2014-08-12|1548.17
#2014-08-13|1567.27
#2014-08-14|1561.70
#2014-08-15|1561.99
#2014-08-18|1511.25
#2014-08-19|1529.16
#2014-08-20|1540.96
#2014-08-21|1558.96
#2014-08-22|1556.57
#2014-08-25|1546.74
#2014-08-26|1575.30
#2014-08-27|1585.74
#2014-08-28|1567.00
#2014-08-29|1548.20
#2014-09-01|1529.63
#2014-09-02|1529.00
#2014-09-03|1528.74
#2014-09-04|1508.26
#2014-09-05|1552.89
#2014-09-08|1552.87
#2014-09-09|1520.59
#2014-09-10|1509.73
#2014-09-11|1501.17
#2014-09-12|1497.25
#2014-09-15|1490.74
#2014-09-16|1437.31
#2014-09-17|1439.43
#2014-09-18|1404.91
#2014-09-19|1464.51
#2014-09-22|1465.27
#2014-09-23|1425.96
#2014-09-24|1445.33
#2014-09-25|1417.22
#2014-09-26|1410.12
#2014-09-29|1379.13
#2014-09-30|1379.85
#2014-10-01|1363.31
#2014-10-02|1425.73
#2014-10-03|1399.56
#2014-10-06|1378.64
#2014-10-07|1368.84
#2014-10-08|1390.58
#2014-10-09|1395.95
#2014-10-10|1363.06
#2014-10-13|1356.52
#2014-10-14|1254.26
#2014-10-15|1188.18
#2014-10-16|1165.97
#2014-10-17|1234.49
#2014-10-20|1234.77
#2014-10-21|1316.69
#2014-10-22|1328.72
#2014-10-23|1311.82
#2014-10-24|1284.41
#2014-10-27|1226.65
#2014-10-28|1230.08
#2014-10-29|1207.44
#2014-10-30|1153.51
#2014-10-31|1139.27
#2014-11-03|1192.31
#2014-11-04|1205.47
#2014-11-05|1236.42
#2014-11-06|1255.48
#2014-11-07|1201.00
#2014-11-10|1194.37
#2014-11-11|1174.28
#2014-11-12|1152.79
#2014-11-13|1179.96
#2014-11-14|1200.24
#2014-11-17|1174.79
#2014-11-18|1209.11
#2014-11-19|1284.93
#2014-11-20|1312.05
#2014-11-21|1304.39
#2014-11-24|1287.35
#2014-11-25|1228.80
#2014-11-26|1252.28
#2014-11-27|1194.36
#2014-11-28|1217.87
#2014-12-01|1210.80
#2014-12-02|1222.58
#2014-12-03|1261.42
#2014-12-04|1281.97
#2014-12-05|1327.51
#2014-12-08|1344.32
#2014-12-09|1222.74
#2014-12-10|1204.38
#2014-12-11|1134.92
#2014-12-12|1146.34
#2014-12-15|1155.58
#2014-12-16|1184.06
#2014-12-17|1215.69
#2014-12-18|1213.03
#2014-12-19|1222.65
#2014-12-22|1227.00
#2014-12-23|1194.46
#2014-12-24|1195.74
#2014-12-25|1195.74
#2014-12-26|1193.88
#2014-12-29|1125.31
#2014-12-30|1144.47
#2014-12-31|1145.22
#2015-01-01|1145.22
#2015-01-02|1145.37
#2015-01-05|1105.25
#2015-01-06|1103.63
#2015-01-07|1092.83
#2015-01-08|1067.44
#2015-01-09|1103.65
#2015-01-12|1131.21
#2015-01-13|1137.22
#2015-01-14|1100.43
#2015-01-15|1084.28
#2015-01-16|1054.55
#2015-01-19|1104.57
#2015-01-20|1098.41
#2015-01-21|1089.39
#2015-01-22|1068.80
#2015-01-23|1089.08
#2015-01-26|1098.25
#2015-01-27|1109.91
#2015-01-28|1047.68
#2015-01-29|1070.57
#2015-01-30|1055.76
#2015-02-02|1089.18
#2015-02-03|1176.86
#2015-02-04|1181.90
#2015-02-05|1185.34
#2015-02-06|1191.62
#2015-02-09|1157.69
#2015-02-10|1250.83
#2015-02-11|1204.31
#2015-02-12|1269.98
#2015-02-13|1294.98
#2015-02-16|1269.44
#2015-02-17|1272.26
#2015-02-18|1264.19
#2015-02-19|1265.39
#2015-02-20|1257.97
#2015-02-23|1256.42
#2015-02-24|1307.03
#2015-02-25|1299.38
#2015-02-26|1241.88
#2015-02-27|1227.17
#2015-03-02|1249.67
#2015-03-03|1210.23
#2015-03-04|1201.02
#2015-03-05|1186.67
#2015-03-06|1178.30
#2015-03-09|1151.92
#2015-03-10|1142.45
#2015-03-11|1084.06
#2015-03-12|1094.52
#2015-03-13|1057.93
#2015-03-16|1045.46
#2015-03-17|1079.65
#2015-03-18|1038.49
#2015-03-19| 998.55
#2015-03-20|1025.29
#2015-03-23|1079.09
#2015-03-24|1112.78
#2015-03-25|1121.04
#2015-03-26|1071.29
#2015-03-27|1067.25
#2015-03-30|1063.47
#2015-03-31|1067.42
#2015-04-01|1040.56
#2015-04-02|1071.11
#2015-04-03|1081.50
#2015-04-06|1085.98
#2015-04-07|1083.83
#2015-04-08|1077.38
#2015-04-09|1074.04
#2015-04-10|1068.86
#2015-04-13|1063.42
#2015-04-14|1069.97
#2015-04-15|1036.57
#2015-04-16|1078.57
#2015-04-17|1066.09
#2015-04-20|1067.28
#2015-04-21|1027.25
#2015-04-22|1016.07
#2015-04-23|1029.04
#2015-04-24|1087.30
#2015-04-27|1128.94
#2015-04-28|1144.41
#2015-04-29|1142.49
#2015-04-30|1168.30
#2015-05-01|1170.07
#2015-05-04|1172.55
#2015-05-05|1145.81
#2015-05-06|1175.27
#2015-05-07|1175.03
#2015-05-08|1163.77
#2015-05-11|1137.49
#2015-05-12|1160.08
#2015-05-13|1153.55
#2015-05-14|1173.38
#2015-05-15|1136.57
#2015-05-18|1116.52
#2015-05-19|1108.11
#2015-05-20|1094.03
#2015-05-21|1096.01
#2015-05-22|1112.35
#2015-05-25|1059.03
#2015-05-26|1080.55
#2015-05-27|1069.55
#2015-05-28|1056.86
#2015-05-29|1058.13
#2015-06-01|1051.76
#2015-06-02|1052.76
#2015-06-03|1104.13
#2015-06-04|1095.53
#2015-06-05|1055.02
#2015-06-08|1052.29
#2015-06-09|1074.00
#2015-06-10|1064.80
#2015-06-11|1157.61
#2015-06-12|1116.82
#2015-06-15|1058.69
#2015-06-16|1028.22
#2015-06-17|1011.22
#2015-06-18|1031.10
#2015-06-19|1023.62
#2015-06-22|1086.73
#2015-06-23|1080.12
#2015-06-24|1093.04
#2015-06-25|1095.98
#2015-06-26|1115.04
#2015-06-29|1116.04
#2015-06-30|1115.19
#2015-07-01|1111.18
#2015-07-02|1111.43
#2015-07-03|1111.03
#2015-07-06|1108.43
#2015-07-07|1094.52
#2015-07-08|1107.48
#2015-07-09|1105.53
#2015-07-10|1118.29
#2015-07-13|1102.02
#2015-07-14|1100.97
#2015-07-15|1096.62
#2015-07-16|1091.31
#2015-07-17|1086.31
#2015-07-20|1087.31
#2015-07-21|1094.32
#2015-07-22|1090.11
#2015-07-23|1098.82
#2015-07-24|1097.52
#2015-07-27|1111.13
#2015-07-28|1104.73
#2015-07-29|1104.18
#2015-07-30|1093.42
#2015-07-31|1105.83
#2015-08-03| 954.83
#2015-08-04|1029.67
#2015-08-05| 977.45
#2015-08-06| 989.28
#2015-08-07|1043.71
#2015-08-10|1064.64
#2015-08-11|1094.07
#2015-08-12|1095.40
#2015-08-13|1090.71
#2015-08-14|1047.48
#2015-08-17|1077.07
#2015-08-18|1063.80
#2015-08-19|1043.88
#2015-08-20|1070.95
#2015-08-21|1010.60
#2015-08-24| 905.41
#2015-08-25|1047.37
#2015-08-26|1012.00
#2015-08-27| 991.97
#2015-08-28| 983.09
#2015-08-31| 939.10
#2015-09-01| 965.43
#2015-09-02| 983.92
#2015-09-03| 996.58
#2015-09-04|1010.95
#2015-09-07|1025.21
#2015-09-08|1025.63
#2015-09-09|1017.76
#2015-09-10|1010.01
#2015-09-11| 998.76
#2015-09-14|1031.82
#2015-09-15|1057.12
#2015-09-16|1038.98
#2015-09-17|1045.71
#2015-09-18|1046.75
#2015-09-21|1040.13
#2015-09-22|1014.31
#2015-09-23|1005.31
#2015-09-24|1019.51
#2015-09-25|1008.30
#2015-09-28| 995.96
#2015-09-29|1017.29
#2015-09-30|1031.38
#2015-10-01|1026.15
#2015-10-02|1040.71
#2015-10-05|1068.63
#2015-10-06|1070.64
#2015-10-07|1060.38
#2015-10-08|1065.78
#2015-10-09|1081.44
#2015-10-12|1097.57
#2015-10-13|1109.07
#2015-10-14|1131.90
#2015-10-15|1135.57
#2015-10-16|1094.57
#2015-10-19|1087.11
#2015-10-20|1111.22
#2015-10-21|1119.82
#2015-10-22|1094.14
#2015-10-23|1084.04
#2015-10-26|1110.06
#2015-10-27|1144.12
#2015-10-28|1145.73
#2015-10-29|1092.58
#2015-10-30|1063.35
#2015-11-02|1082.28
#2015-11-03|1064.36
#2015-11-04|1069.98
#2015-11-05|1048.28
#2015-11-06|1020.56
#2015-11-09|1017.95
#2015-11-10|1008.12
#2015-11-11|1006.21
#2015-11-12|1004.82
#2015-11-13| 994.22
#2015-11-16| 966.66
#2015-11-17| 974.77
#2015-11-18| 998.80
#2015-11-19|1012.01
#2015-11-20| 983.83
#2015-11-23| 941.72
#2015-11-24| 944.05
#2015-11-25| 928.92
#2015-11-26| 932.87
#2015-11-27| 937.16
#2015-11-30| 895.52
#2015-12-01| 919.64
#2015-12-02| 911.75
#2015-12-03| 930.65
#2015-12-04| 925.48
#2015-12-07| 916.85
#2015-12-08| 850.52
#2015-12-09| 827.62
#2015-12-10| 872.59
#2015-12-11| 860.71
#2015-12-14| 854.21
#2015-12-15| 848.90
#2015-12-16| 860.78
#2015-12-17| 874.08
#2015-12-18| 879.48
#2015-12-21| 883.36
#2015-12-22| 883.76
#2015-12-23| 898.78
#2015-12-24| 905.30
#2015-12-25| 905.30
#2015-12-28| 895.77
#2015-12-29| 892.62
#2015-12-30| 867.50
#2015-12-31| 900.83
#2016-01-01| 900.83
#2016-01-04| 904.87
#2016-01-05| 903.84
#2016-01-06| 906.28
#2016-01-07| 883.77
#2016-01-08| 889.25
#2016-01-11| 859.47
#2016-01-12| 887.03
#2016-01-13| 872.68
#2016-01-14| 851.01
#2016-01-15| 848.37
#2016-01-18| 847.81
#2016-01-19| 900.86
#2016-01-20| 859.95
#2016-01-21| 836.30
#2016-01-22| 841.10
#2016-01-25| 835.33
#2016-01-26| 842.24
#2016-01-27| 841.78
#2016-01-28| 843.94
#2016-01-29| 869.55
#2016-02-01| 890.06
#2016-02-02| 887.60
#2016-02-03| 858.89
#2016-02-04| 864.07
#2016-02-05| 846.72
#2016-02-08| 808.51
#2016-02-09| 831.25
#2016-02-10| 815.69
#2016-02-11| 786.14
#2016-02-12| 784.98
#2016-02-15| 819.58
#2016-02-16| 789.53
#2016-02-17| 818.70
#2016-02-18| 834.86
#2016-02-19| 794.60
#2016-02-22| 825.39
#2016-02-23| 827.53
#2016-02-24| 788.67
#2016-02-25| 795.14
#2016-02-26| 808.70
#2016-02-29| 802.98
#2016-03-01| 809.56
#2016-03-02| 846.75
#2016-03-03| 899.14
#2016-03-04| 929.63
#2016-03-07| 966.20
#2016-03-08| 984.81
#2016-03-09| 971.28
#2016-03-10| 977.55
#2016-03-11| 983.35
#2016-03-14| 978.77
#2016-03-15| 968.71
#2016-03-16| 932.56
#2016-03-17| 968.07
#2016-03-18| 936.67
#2016-03-21| 929.91
#2016-03-22| 946.28
#2016-03-23| 946.25
#2016-03-24| 954.27
#2016-03-25| 954.27
#2016-03-28| 958.68
#2016-03-29| 965.14
#2016-03-30| 998.37
#2016-03-31| 960.17
#2016-04-01| 940.58
#2016-04-04| 942.41
#2016-04-05| 926.79
#2016-04-06| 921.00
#2016-04-07| 912.83
#2016-04-08| 917.98
#2016-04-11| 921.90
#2016-04-12| 909.45
#2016-04-13| 894.52
#2016-04-14| 876.76
#2016-04-15| 885.34
#2016-04-18| 896.71
#2016-04-19| 909.17
#2016-04-20| 943.02
#2016-04-21| 961.41
#2016-04-22| 976.34
#2016-04-25| 978.29
#2016-04-26| 996.83
#2016-04-27| 982.94
#2016-04-28| 993.33
#2016-04-29|1005.49
#2016-05-02|1010.76
#2016-05-03|1011.11
#2016-05-04|1034.76
#2016-05-05|1013.03
#2016-05-06|1022.12
#2016-05-09|1018.47
#2016-05-10|1038.90
#2016-05-11|1032.77
#2016-05-12|1044.38
#2016-05-13|1023.80
#2016-05-16|1027.47
#2016-05-17|1027.51
#2016-05-18|1020.75
#2016-05-19| 996.27
#2016-05-20| 998.54
#2016-05-23| 995.04
#2016-05-24| 983.21
#2016-05-25|1033.37
#2016-05-26|1049.30
#2016-05-27|1047.71
#2016-05-30|1038.88
#2016-05-31|1068.79
#2016-06-01|1070.75
#2016-06-02|1068.26
#2016-06-03|1107.98
#2016-06-06|1110.77
#2016-06-07|1135.92
#2016-06-08|1126.81
#2016-06-09|1092.89
#2016-06-10|1068.40
#2016-06-13|1041.76
#2016-06-14|1046.49
#2016-06-15| 987.52
#2016-06-16| 979.64
#2016-06-17| 977.59
#2016-06-20| 985.29
#2016-06-21|1013.50
#2016-06-22|1030.40
#2016-06-23|1035.65
#2016-06-24| 926.89
#2016-06-27| 899.01
#2016-06-28| 935.51
#2016-06-29| 938.54
#2016-06-30| 949.63
#2016-07-01| 968.89
#2016-07-04| 961.40
#2016-07-05| 956.13
#2016-07-06| 937.45
#2016-07-07| 918.55
#2016-07-08| 909.80
#2016-07-11| 924.36
#2016-07-12| 935.72
#2016-07-13| 963.26
#2016-07-14| 966.14
#2016-07-15| 949.59
#2016-07-18| 947.96
#2016-07-19| 945.77
#2016-07-20| 981.86
#2016-07-21| 986.20
#2016-07-22| 992.01
#2016-07-25| 987.60
#2016-07-26| 995.32
#2016-07-27|1007.45
#2016-07-28|1022.98
#2016-07-29|1034.87
#2016-08-01|1047.76
#2016-08-02|1026.52
#2016-08-03|1024.86
#2016-08-04|1018.43
#2016-08-05|1037.88
#2016-08-08|1051.29
#2016-08-09|1060.17
#2016-08-10|1063.11
#2016-08-11|1066.75
#2016-08-12|1071.25
#2016-08-15|1073.02
#2016-08-16|1077.77
#2016-08-17|1070.25
#2016-08-18|1087.58
#2016-08-19|1077.09
#2016-08-22|1086.17
#2016-08-23|1080.07
#2016-08-24|1080.15
#2016-08-25|1076.34
#2016-08-26|1085.65
#2016-08-29|1072.78
#2016-08-30|1064.35
#2016-08-31|1044.75
#2016-09-01|1035.90
#2016-09-02|1030.01
#2016-09-05|1033.81
#2016-09-06|1030.68
#2016-09-07|1014.10
#2016-09-08| 992.72
#2016-09-09| 996.95
#2016-09-12|1015.87
#2016-09-13|1017.60
#2016-09-14|1021.72
#2016-09-15|1020.24
#2016-09-16|1029.41
#2016-09-19|1031.59
#2016-09-20|1041.85
#2016-09-21|1025.41
#2016-09-22|1058.81
#2016-09-23|1067.63
#2016-09-26|1073.59
#2016-09-27|1059.61
#2016-09-28|1064.13
#2016-09-29|1064.70
#2016-09-30|1052.77
#2016-10-03|1046.76
#2016-10-04|1059.52
#2016-10-05|1061.49
#2016-10-06|1057.17
#2016-10-07|1072.30
#2016-10-10|1061.43
#2016-10-11|1050.71
#2016-10-12|1045.79
#2016-10-13|1044.11
#2016-10-14|1071.23
#2016-10-17|1050.82
#2016-10-18|1060.94
#2016-10-19|1059.09
#2016-10-20|1053.81
#2016-10-21|1040.17
#2016-10-24|1040.09
#2016-10-25|1018.25
#2016-10-26|1013.59
#2016-10-27|1006.68
#2016-10-28|1007.65
#2016-10-31|1037.42
#2016-11-01|1025.99
#2016-11-02|1014.77
#2016-11-03| 989.95
#2016-11-04| 986.63
#2016-11-07| 976.42
#2016-11-08| 985.42
#2016-11-09| 994.37
#2016-11-10| 992.03
#2016-11-11|1003.83
#2016-11-14|1001.76
#2016-11-15| 988.93
#2016-11-16|1013.65
#2016-11-17|1007.14
#2016-11-18| 997.66
#2016-11-21|1005.09
#2016-11-22|1006.48
#2016-11-23|1006.30
#2016-11-24| 999.84
#2016-11-25|1003.17
#2016-11-28| 992.59
#2016-11-29| 965.90
#2016-11-30| 992.12
#2016-12-01| 961.84
#2016-12-02| 975.39
#2016-12-05| 975.39
#2016-12-06| 984.88
#2016-12-07|1005.95
#2016-12-08| 991.74
#2016-12-09| 976.61
#2016-12-12| 996.38
#2016-12-13| 997.89
#2016-12-14| 988.65
#2016-12-15| 968.97
#2016-12-16| 964.94
#2016-12-19| 980.86
#2016-12-20| 968.05
#2016-12-21| 979.17
#2016-12-22| 977.38
#2016-12-23| 975.30
#2016-12-26| 975.30
#2016-12-27| 976.58
#2016-12-28| 970.44
#2016-12-29| 988.43
#2016-12-30|1002.17
#2017-01-02| 996.03
#2017-01-03| 996.82
#2017-01-04|1007.47
#2017-01-05|1023.95
#2017-01-06|1021.72
#2017-01-09|1007.26
#2017-01-10|1007.35
#2017-01-11| 983.35
#2017-01-12|1001.42
#2017-01-13| 990.89
#2017-01-16| 978.75
#2017-01-17| 991.41
#2017-01-18|1002.91
#2017-01-19|1011.44
#2017-01-20|1027.47
#2017-01-23|1014.99
#2017-01-24|1028.00
#2017-01-25|1027.52
#2017-01-26|1030.41
#2017-01-27|1016.96
#2017-01-30| 990.22
#2017-01-31| 974.13
#2017-02-01| 983.89
#2017-02-02|1025.85
#2017-02-03|1032.70
#2017-02-06|1030.38
#2017-02-07|1038.02
#2017-02-08|1029.65
#2017-02-09|1010.08
#2017-02-10|1020.94
#2017-02-13|1022.70
#2017-02-14|1019.42
#2017-02-15|1024.33
#2017-02-16|1040.81
#2017-02-17|1030.53
#2017-02-20|1028.82
#2017-02-21|1033.24
#2017-02-22|1029.20
#2017-02-23|1041.35
#2017-02-24|1031.43
#2017-02-27|1035.68
#2017-02-28|1033.62
#2017-03-01|1032.59
#2017-03-02|1017.30
#2017-03-03|1009.86
#2017-03-06|1023.37
#2017-03-07|1016.43
#2017-03-08|1022.23
#2017-03-09|1042.73
#2017-03-10|1048.28
#2017-03-13|1044.45
#2017-03-14|1009.97
#2017-03-15|1011.70
#2017-03-16|1031.67
#2017-03-17|1063.04
#2017-03-20|1060.94
#2017-03-21|1069.25
#2017-03-22|1052.83
#2017-03-23|1069.59
#2017-03-24|1067.40
#2017-03-27|1089.46
#2017-03-28|1125.64
#2017-03-29|1117.25
#2017-03-30|1117.30
#2017-03-31|1106.62
#2017-04-03|1094.43
#2017-04-04|1095.10
#2017-04-05|1112.94
#2017-04-06|1127.11
#2017-04-07|1121.00
#2017-04-10|1109.20
#2017-04-11|1100.42
#2017-04-12|1122.86
#2017-04-13|1120.91
#2017-04-14|1120.91
#2017-04-17|1124.97
#2017-04-18|1124.37
#2017-04-19|1125.07
#2017-04-20|1116.81
#2017-04-21|1109.44
#2017-04-24|1135.44
#2017-04-25|1134.80
#2017-04-26|1152.08
#2017-04-27|1158.01
#2017-04-28|1145.15
#2017-05-01|1148.09
#2017-05-02|1149.84
#2017-05-03|1128.15
#2017-05-04|1161.92
#2017-05-05|1167.75
#2017-05-08|1182.06
#2017-05-09|1205.08
#2017-05-10|1221.49
#2017-05-11|1220.74
#2017-05-12|1226.24
#2017-05-15|1213.62
#2017-05-16|1238.60
#2017-05-17|1237.60
#2017-05-18|1230.75
#2017-05-19|1234.22
#2017-05-22|1233.27
#2017-05-23|1220.30
#2017-05-24|1205.46
#2017-05-25|1213.03
#2017-05-26|1245.54
#2017-05-29|1266.43
#2017-05-30|1285.92
#2017-05-31|1274.69
#2017-06-01|1257.39
#2017-06-02|1278.07
#2017-06-05|1275.52
#2017-06-06|1284.43
#2017-06-07|1301.83
#2017-06-08|1293.30
#2017-06-09|1290.09
#2017-06-12|1278.18
#2017-06-13|1267.27
#2017-06-14|1291.28
#2017-06-15|1272.76
#2017-06-16|1287.43
#2017-06-19|1288.45
#2017-06-20|1295.67
#2017-06-21|1270.97
#2017-06-22|1278.34
#2017-06-23|1288.33
#2017-06-26|1302.16
#2017-06-27|1304.97
#2017-06-28|1298.56
#2017-06-29|1303.54
#2017-06-30|1289.27
#2017-07-03|1305.76
#2017-07-04|1304.81
#2017-07-05|1320.25
#2017-07-06|1329.49
#2017-07-07|1323.34
#2017-07-10|1354.57
#2017-07-11|1360.95
#2017-07-12|1362.47
#2017-07-13|1370.85
#2017-07-14|1371.33
#2017-07-17|1370.65
#2017-07-18|1369.63
#2017-07-19|1360.91
#2017-07-20|1355.41
#2017-07-21|1293.75
#2017-07-24|1318.89
#2017-07-25|1314.57
#2017-07-26|1308.75
#2017-07-27|1310.63
#2017-07-28|1319.19
#2017-07-31|1298.42
#2017-08-01|1266.44
#2017-08-02|1323.13
#2017-08-03|1359.89
#2017-08-04|1354.84
#2017-08-07|1322.34
#2017-08-08|1314.49
#2017-08-09|1311.99
#2017-08-10|1301.67
#2017-08-11|1270.91
#2017-08-14|1275.44
#2017-08-15|1268.41
#2017-08-16|1289.68
#2017-08-17|1276.07
#2017-08-18|1288.37
#2017-08-21|1294.31
#2017-08-22|1276.87
#2017-08-23|1289.56
#2017-08-24|1286.06
#2017-08-25|1315.16
#2017-08-28|1343.96
#2017-08-29|1345.90
#2017-08-30|1322.89
#2017-08-31|1317.44
#2017-09-01|1311.91
#2017-09-04|1318.78
#2017-09-05|1324.46
#2017-09-06|1334.68
#2017-09-07|1324.47
#2017-09-08|1333.29
#2017-09-11|1324.80
#2017-09-12|1347.22
#2017-09-13|1296.84
#2017-09-14|1257.18
#2017-09-15|1238.89
#2017-09-18|1237.81
#2017-09-19|1217.71
#2017-09-20|1236.68
#2017-09-21|1213.61
#2017-09-22|1216.37
#2017-09-25|1180.58
#2017-09-26|1164.33
#2017-09-27|1184.69
#2017-09-28|1186.88
#2017-09-29|1191.51
#2017-10-02|1189.08
#2017-10-03|1232.01
#2017-10-04|1199.50
#2017-10-05|1205.17
#2017-10-06|1201.33
#2017-10-09|1193.87
#2017-10-10|1204.05
#2017-10-11|1188.92
#2017-10-12|1187.10
#2017-10-13|1186.19
#2017-10-16|1201.79
#2017-10-17|1188.98
#2017-10-18|1164.76
#2017-10-19|1169.61
#2017-10-20|1173.06
#2017-10-23|1153.42
#2017-10-24|1152.92
#2017-10-25|1156.11
#2017-10-26|1129.91
#2017-10-27|1124.76
#2017-10-30|1127.24
#2017-10-31|1148.91
#2017-11-01|1137.83
#2017-11-02|1136.48
#2017-11-03|1125.45
#2017-11-06|1120.56
#2017-11-07|1120.56
#2017-11-08|1124.24
#2017-11-09|1127.41
#2017-11-10|1118.92
#2017-11-13|1090.76
#2017-11-14|1110.51
#2017-11-15|1112.62
#2017-11-16|1083.08
#2017-11-17|1110.88
#2017-11-20|1099.08
#2017-11-21|1111.69
#2017-11-22|1125.00
#2017-11-23|1145.63
#2017-11-24|1148.72
#2017-11-27|1150.51
#2017-11-28|1141.67
#2017-11-29|1143.06
#2017-11-30|1172.31
#2017-12-01|1156.36
#2017-12-04|1138.27
#2017-12-05|1128.21
#2017-12-06|1106.45
#2017-12-07|1121.60
#2017-12-08|1136.41
#2017-12-11|1143.66
#2017-12-12|1117.19
#2017-12-13|1137.41
#2017-12-14|1140.53
#2017-12-15|1151.03
#2017-12-18|1193.05
#2017-12-19|1210.66
#2017-12-20|1227.51
#2017-12-21|1241.69
#2017-12-22|1255.86
#2017-12-25|1255.86
#2017-12-26|1259.15
#2017-12-27|1282.48
#2017-12-28|1282.25
#2017-12-29|1286.79
#2018-01-01|1286.79
#2018-01-02|1286.15
#2018-01-03|1297.82
#2018-01-04|1315.94
#2018-01-05|1336.86
#2018-01-08|1334.43
#2018-01-09|1341.47
#2018-01-10|1345.32
#2018-01-11|1333.47
#2018-01-12|1349.21
#2018-01-15|1367.13
#2018-01-16|1381.49
#2018-01-17|1375.90
#2018-01-18|1376.00
#2018-01-19|1377.18
#2018-01-22|1400.66
#2018-01-23|1425.19
#2018-01-24|1450.09
#2018-01-25|1472.03
#2018-01-26|1481.21
#2018-01-29|1477.18
#2018-01-30|1458.58
#2018-01-31|1455.88
#2018-02-01|1452.12
#2018-02-02|1399.97
#2018-02-05|1365.90
#2018-02-06|1323.18
#2018-02-07|1359.13
#2018-02-08|1338.25
#2018-02-09|1319.18
#2018-02-12|1334.06
#2018-02-13|1335.85
#2018-02-14|1349.22
#2018-02-15|1362.33
#2018-02-16|1391.76
#2018-02-19|1385.95
#2018-02-20|1371.80
#2018-02-21|1350.79
#2018-02-22|1360.97
#2018-02-23|1366.27
#2018-02-26|1345.43
#2018-02-27|1353.13
#2018-02-28|1314.95
#2018-03-01|1302.62
#2018-03-02|1281.87
#2018-03-05|1230.82
#2018-03-06|1242.63
#2018-03-07|1234.70
#2018-03-08|1255.71
#2018-03-09|1272.18
#2018-03-12|1272.83
#2018-03-13|1282.14
#2018-03-14|1262.51
#2018-03-15|1248.26
#2018-03-16|1222.20
#2018-03-19|1232.71
#2018-03-20|1213.76
#2018-03-21|1205.38
#2018-03-22|1188.60
#2018-03-23|1200.22
#2018-03-26|1207.57
#2018-03-27|1208.12
#2018-03-28|1199.68
#2018-03-29|1177.17
#2018-03-30|1177.17
#2018-04-02|1178.22
#2018-04-03|1183.80
#2018-04-04|1198.73
#2018-04-05|1208.19
#2018-04-06|1211.45
#2018-04-09|1216.34
#2018-04-10|1227.40
#2018-04-11|1220.15
#2018-04-12|1223.47
#2018-04-13|1240.12
#2018-04-16|1241.95
#2018-04-17|1272.74
#2018-04-18|1263.32
#2018-04-19|1276.44
#2018-04-20|1264.30
#2018-04-23|1258.88
#2018-04-24|1244.73
#2018-04-25|1244.23
#2018-04-26|1253.78
#2018-04-27|1262.13
#2018-04-30|1247.88
#2018-05-01|1238.32
#2018-05-02|1280.14
#2018-05-03|1223.20
#2018-05-04|1208.78
#2018-05-07|1214.96
#2018-05-08|1197.63
#2018-05-09|1212.68
#2018-05-10|1212.30
#2018-05-11|1244.60
#2018-05-14|1237.07
#2018-05-15|1208.97
#2018-05-16|1190.50
#2018-05-17|1179.19
#2018-05-18|1182.32
#2018-05-21|1168.34
#2018-05-22|1206.82
#2018-05-23|1177.98
#2018-05-24|1168.03
#2018-05-25|1140.22
#2018-05-28|1136.94
#2018-05-29|1125.74
#2018-05-30|1145.21
#2018-05-31|1158.04
#2018-06-01|1201.29
#2018-06-04|1202.24
#2018-06-05|1221.90
#2018-06-06|1242.76
#2018-06-07|1269.68
#2018-06-08|1259.40
#2018-06-11|1244.25
#2018-06-12|1247.90
#2018-06-13|1247.72
#2018-06-14|1259.41
#2018-06-15|1256.13
#2018-06-18|1268.46
#2018-06-19|1254.20
#2018-06-20|1245.57
#2018-06-21|1237.38
#2018-06-22|1246.85
#2018-06-25|1243.45
#2018-06-26|1236.47
#2018-06-27|1241.50
#2018-06-28|1247.56
#2018-06-29|1254.13
#2018-07-02|1212.78
#2018-07-03|1207.76
#2018-07-04|1228.50
#2018-07-05|1233.33
#2018-07-06|1232.30
#2018-07-09|1234.33
#2018-07-10|1241.46
#2018-07-11|1232.11
#2018-07-12|1227.17
#2018-07-13|1235.90
#2018-07-16|1241.51
#2018-07-17|1221.09
#2018-07-18|1229.11
#2018-07-19|1219.98
#2018-07-20|1209.11
#2018-07-23|1206.46
#2018-07-24|1193.02
#2018-07-25|1185.64
#2018-07-26|1192.92
#2018-07-27|1183.33
#2018-07-30|1192.89
#2018-07-31|1194.81
#2018-08-01|1178.03
#2018-08-02|1191.05
#2018-08-03|1175.90
#2018-08-06|1166.05
#2018-08-07|1168.43
#2018-08-08|1169.80
#2018-08-09|1168.05
#2018-08-10|1145.54
#2018-08-13|1129.11
#2018-08-14|1125.64
#2018-08-15|1119.70
#2018-08-16|1066.29
#2018-08-17|1076.38
#2018-08-20|1084.81
#2018-08-21|1105.75
#2018-08-22|1115.40
#2018-08-23|1137.23
#2018-08-24|1128.97
#2018-08-27|1142.39
#2018-08-28|1150.93
#2018-08-29|1160.42
#2018-08-30|1144.94
#2018-08-31|1145.12
#2018-09-03|1161.32
#2018-09-04|1153.72
#2018-09-05|1132.97
#2018-09-06|1133.35
#2018-09-07|1115.01
#2018-09-10|1146.21
#2018-09-11|1133.24
#2018-09-12|1138.58
#2018-09-13|1149.04
#2018-09-14|1140.16
#2018-09-17|1130.35
#2018-09-18|1143.61
#2018-09-19|1159.88
#2018-09-20|1170.35
#2018-09-21|1215.17
#2018-09-24|1185.96
#2018-09-25|1218.15
#2018-09-26|1216.81
#2018-09-27|1228.83
#2018-09-28|1178.74
#2018-10-01|1167.41
#2018-10-02|1149.80
#2018-10-03|1169.57
#2018-10-04|1164.14
#2018-10-05|1125.24
#2018-10-08|1102.15
#2018-10-09|1072.61
#2018-10-10|1070.52
#2018-10-11|1063.77
#2018-10-12|1067.32
#2018-10-15|1081.71
#2018-10-16|1093.24
#2018-10-17|1076.23
#2018-10-18|1068.96
#2018-10-19|1084.17
#2018-10-22|1059.84
#2018-10-23|1051.09
#2018-10-24|1056.03
#2018-10-25|1043.15
#2018-10-26|1045.35
#2018-10-29|1045.47
#2018-10-30|1045.75
#2018-10-31|1046.81
#2018-11-01|1033.31
#2018-11-02|1034.86
#2018-11-05|1032.31
#2018-11-06|1048.71
#2018-11-07|1070.26
#2018-11-08|1069.17
#2018-11-09|1066.58
#2018-11-12|1061.75
#2018-11-13|1066.44
#2018-11-14|1070.39
#2018-11-15|1065.59
#2018-11-16|1067.88
#2018-11-19|1056.56
#2018-11-20|1009.71
#2018-11-21|1007.47
#2018-11-22| 999.60
#2018-11-23|1000.36
#2018-11-26| 993.10
#2018-11-27| 976.52
#2018-11-28| 972.40
#2018-11-29|1013.52
#2018-11-30|1045.31
#2018-12-03|1086.98
#2018-12-04|1070.14
#2018-12-05|1087.01
#2018-12-06|1072.70
#2018-12-07|1077.64
#2018-12-10|1064.15
#2018-12-11|1054.71
#2018-12-12|1072.26
#2018-12-13|1078.53
#2018-12-14|1057.08
#2018-12-17|1042.27
#2018-12-18|1051.92
#2018-12-19|1054.39
#2018-12-20|1043.47
#2018-12-21|1038.50
#2018-12-24|1038.50
#2018-12-25|1038.50
#2018-12-26|1037.96
#2018-12-27|1034.13
#2018-12-28|1028.93
#2018-12-31|1022.24
#2019-01-01|1022.24
#2019-01-02|1010.19
#2019-01-03|1032.11
#2019-01-04|1047.95
#2019-01-07|1062.50
#2019-01-08|1060.07
#2019-01-09|1079.05
#2019-01-10|1087.36
#2019-01-11|1081.83
#2019-01-14|1071.68
#2019-01-15|1078.52
#2019-01-16|1075.75
#2019-01-17|1064.67
#2019-01-18|1063.14
#2019-01-21|1083.77
#2019-01-22|1096.61
#2019-01-23|1092.24
#2019-01-24|1098.82
#2019-01-25|1111.48
#2019-01-28|1081.88
#2019-01-29|1089.15
#2019-01-30|1098.73
#2019-01-31|1096.58
#2019-02-01|1107.94
#2019-02-04|1117.20
#2019-02-05|1111.04
#2019-02-06|1114.31
#2019-02-07|1091.76
#2019-02-08|1117.69
#2019-02-11|1108.69
#2019-02-12|1098.30
#2019-02-13|1095.60
#2019-02-14|1100.70
#2019-02-15|1099.03
#2019-02-18|1118.14
#2019-02-19|1115.85
#2019-02-20|1135.81
#2019-02-21|1139.28
#2019-02-22|1133.89
#2019-02-25|1135.99
#2019-02-26|1138.95
#2019-02-27|1150.83
#2019-02-28|1148.75
#2019-03-01|1147.40
#2019-03-04|1134.21
#2019-03-05|1122.48
#2019-03-06|1125.68
#2019-03-07|1108.94
#2019-03-08|1102.05
#2019-03-11|1101.02
#2019-03-12|1108.45
#2019-03-13|1118.14
#2019-03-14|1125.09
#2019-03-15|1135.24
#2019-03-18|1134.66
#2019-03-19|1129.66
#2019-03-20|1147.65
#2019-03-21|1143.74
#2019-03-22|1116.87
#2019-03-25|1120.78
#2019-03-26|1119.16
#2019-03-27|1112.36
#2019-03-28|1102.99
#2019-03-29|1121.80
#2019-04-01|1139.43
#2019-04-02|1142.10
#2019-04-03|1142.57
#2019-04-04|1135.45
#2019-04-05|1143.96
#2019-04-08|1147.46
#2019-04-09|1151.08
#2019-04-10|1141.25
#2019-04-11|1161.94
#2019-04-12|1169.48
#2019-04-15|1177.95
#2019-04-16|1175.80
#2019-04-17|1170.54
#2019-04-18|1160.67
#2019-04-19|1160.67
#2019-04-22|1161.85
#2019-04-23|1150.89
#2019-04-24|1144.86
#2019-04-25|1145.73
#2019-04-26|1147.64
#2019-04-29|1148.00
#2019-04-30|1165.41
#2019-05-01|1168.89
#2019-05-02|1161.62
#2019-05-03|1161.79
#2019-05-06|1132.88
#2019-05-07|1141.23
#2019-05-08|1120.56
#2019-05-09|1096.67
#2019-05-10|1094.61
#2019-05-13|1082.17
#2019-05-14|1078.14
#2019-05-15|1050.06
#2019-05-16|1053.97
#2019-05-17|1047.95
#2019-05-20|1031.09
#2019-05-21|1055.88
#2019-05-22|1045.28
#2019-05-23|1049.40
#2019-05-24|1062.33
#2019-05-27|1124.14
#2019-05-28|1122.43
#2019-05-29|1101.18
#2019-05-30|1115.40
#2019-05-31|1140.42
#2019-06-03|1158.18
#2019-06-04|1154.69
#2019-06-05|1154.54
#2019-06-06|1161.45
#2019-06-07|1159.93
#2019-06-10|1182.33
#2019-06-11|1183.85
#2019-06-12|1170.95
#2019-06-13|1152.09
#2019-06-14|1138.18
#2019-06-17|1138.28
#2019-06-18|1133.41
#2019-06-19|1149.36
#2019-06-20|1153.36
#2019-06-21|1147.14
#2019-06-24|1172.26
#2019-06-25|1165.33
#2019-06-26|1184.23
#2019-06-27|1183.85
#2019-06-28|1186.19
#2019-07-01|1204.55
#2019-07-02|1200.89
#2019-07-03|1235.46
#2019-07-04|1245.24
#2019-07-05|1244.01
#2019-07-08|1234.44
#2019-07-09|1188.17
#2019-07-10|1224.76
#2019-07-11|1242.29
#2019-07-12|1241.85
#2019-07-15|1217.18
#2019-07-16|1254.15
#2019-07-17|1271.50
#2019-07-18|1304.97
#2019-07-19|1308.84
#2019-07-22|1296.57
#2019-07-23|1282.07
#2019-07-24|1284.77
#2019-07-25|1289.77
#2019-07-26|1299.16
#2019-07-29|1299.16
#2019-07-30|1289.32
#2019-07-31|1292.47
#2019-08-01|1289.20
#2019-08-02|1286.58
#2019-08-05|1260.36
#2019-08-06|1246.92
#2019-08-07|1251.74
#2019-08-08|1264.78
#2019-08-09|1251.91
#2019-08-12|1251.27
#2019-08-13|1231.12
#2019-08-14|1201.85
#2019-08-15|1197.38
#2019-08-16|1198.39
#2019-08-19|1229.24
#2019-08-20|1234.10
#2019-08-21|1234.05
#2019-08-22|1247.26
#2019-08-23|1232.20
#2019-08-26|1227.24
#2019-08-27|1216.90
#2019-08-28|1222.83
#2019-08-29|1232.73
#2019-08-30|1228.12
#2019-09-02|1214.86
#2019-09-03|1216.01
#2019-09-04|1222.75
#2019-09-05|1239.29
#2019-09-06|1227.66
#2019-09-09|1221.31
#2019-09-10|1210.59
#2019-09-11|1200.51
#2019-09-12|1198.21
#2019-09-13|1210.36
#2019-09-16|1197.98
#2019-09-17|1199.11
#2019-09-18|1209.44
#2019-09-19|1207.03
#2019-09-20|1215.66
#2019-09-23|1187.60
#2019-09-24|1187.74
#2019-09-25|1152.50
#2019-09-26|1158.20
#2019-09-27|1146.34
#2019-09-30|1127.07
#2019-10-01|1125.39
#2019-10-02|1091.60
#2019-10-03|1091.15
#2019-10-04|1105.92
#2019-10-07|1110.33
#2019-10-08|1095.59
#2019-10-09|1105.40
#2019-10-10|1113.20
#2019-10-11|1140.04
#2019-10-14|1142.25
#2019-10-15|1146.25
#2019-10-16|1144.44
#2019-10-17|1165.40
#2019-10-18|1171.60
#2019-10-21|1171.96
#2019-10-22|1192.18
#2019-10-23|1182.18
#2019-10-24|1165.87
#2019-10-25|1178.04
#2019-10-28|1178.19
#2019-10-29|1164.60
#2019-10-30|1158.67
#2019-10-31|1175.91
#2019-11-01|1179.06
#2019-11-04|1167.86
#2019-11-05|1156.13
#2019-11-06|1144.00
#2019-11-07|1151.61
#2019-11-08|1141.67
#2019-11-11|1134.65
#2019-11-12|1145.96
#2019-11-13|1141.68
#2019-11-14|1155.15
#2019-11-15|1153.69
#2019-11-18|1161.92
#2019-11-19|1163.71
#2019-11-20|1156.45
#2019-11-21|1149.60
#2019-11-22|1145.19
#2019-11-25|1136.58
#2019-11-26|1136.19
#2019-11-27|1138.98
#2019-11-28|1143.77
#2019-11-29|1177.33
#2019-12-02|1174.49
#2019-12-03|1151.12
#2019-12-04|1152.37
#2019-12-05|1134.66
#2019-12-06|1110.19
#2019-12-09|1096.47
#2019-12-10|1100.82
#2019-12-11|1135.34
#2019-12-12|1142.06
#2019-12-13|1145.70
#2019-12-16|1127.96
#2019-12-17|1154.00
#2019-12-18|1156.19
#2019-12-19|1145.69
#2019-12-20|1122.64
#2019-12-23|1145.21
#2019-12-24|1145.47
#2019-12-25|1145.47
#2019-12-26|1146.35
#2019-12-27|1152.54
#2019-12-30|1163.39
#2019-12-31|1161.11
#2020-01-01|1161.11
#2020-01-02|1190.00
#2020-01-03|1175.41
#2020-01-06|1177.99
#2020-01-07|1188.16
#2020-01-08|1159.80
#2020-01-09|1177.48
#2020-01-10|1171.66
#2020-01-13|1173.26
#2020-01-14|1185.94
#2020-01-15|1186.05
#2020-01-16|1192.55
#2020-01-17|1201.44
#2020-01-20|1225.37
#2020-01-21|1228.20
#2020-01-22|1223.57
#2020-01-23|1198.30
#2020-01-24|1205.42
#2020-01-27|1176.99
#2020-01-28|1163.90
#2020-01-29|1160.55
#2020-01-30|1133.40
#2020-01-31|1100.95
#2020-02-03|1095.46
#2020-02-04|1112.00
#2020-02-05|1116.17
#2020-02-06|1119.11
#2020-02-07|1092.73
#2020-02-10|1079.58
#2020-02-11|1110.60
#2020-02-12|1100.25
#2020-02-13|1070.48
#2020-02-14|1076.00
#2020-02-17|1066.70
#2020-02-18|1045.72
#2020-02-19|1045.13
#2020-02-20|1044.75
#2020-02-21|1024.92
#2020-02-24| 923.12
#2020-02-25| 925.46
#2020-02-26| 898.38
#2020-02-27| 853.41
#2020-02-28| 795.84
#2020-03-02| 806.49
#2020-03-03| 871.55
#2020-03-04| 884.05
#2020-03-05| 797.52
#2020-03-06| 776.97
#2020-03-09| 647.88
#2020-03-10| 681.51
#2020-03-11| 651.19
#2020-03-12| 588.43
#2020-03-13| 599.31
#2020-03-16| 555.57
#2020-03-17| 579.01
#2020-03-18| 554.05
#2020-03-19| 609.11
#2020-03-20| 655.61
#2020-03-23| 608.77
#2020-03-24| 669.10
#2020-03-25| 671.33
#2020-03-26| 702.76
#2020-03-27| 667.95
#2020-03-30| 671.28
#2020-03-31| 653.56
#2020-04-01| 617.61
#2020-04-02| 612.90
#2020-04-03| 594.64
#2020-04-06| 659.04
#2020-04-07| 697.73
#2020-04-08| 716.73
#2020-04-09| 716.56
#2020-04-10| 716.56
#2020-04-13| 714.08
#2020-04-14| 767.05
#2020-04-15| 740.80
#2020-04-16| 750.98
#2020-04-17| 753.71
#2020-04-20| 753.19
#2020-04-21| 736.18
#2020-04-22| 731.64
#2020-04-23| 744.11
#2020-04-24| 745.61
#2020-04-27| 769.56
#2020-04-28| 772.63
#2020-04-29| 774.77
#2020-04-30| 754.90
#2020-05-01| 758.72
#2020-05-04| 718.65
#2020-05-05| 731.27
#2020-05-06| 708.97
#2020-05-07| 724.12
#2020-05-08| 764.72
#2020-05-11| 739.48
#2020-05-12| 745.86
#2020-05-13| 724.62
#2020-05-14| 711.74
#2020-05-15| 708.57
#2020-05-18| 745.31
#2020-05-19| 757.74
#2020-05-20| 776.17
#2020-05-21| 764.97
#2020-05-22| 764.25
#2020-05-25| 762.56
#2020-05-26| 777.27
#2020-05-27| 806.01
#2020-05-28| 821.18
#2020-05-29| 802.50
#2020-06-01| 844.04
#2020-06-02| 869.46
#2020-06-03| 879.56
#2020-06-04| 885.86
#2020-06-05| 932.06
#2020-06-08| 931.03
#2020-06-09| 927.75
#2020-06-10| 903.73
#2020-06-11| 877.79
#2020-06-12| 876.00
#2020-06-15| 902.53
#2020-06-16| 932.08
#2020-06-17| 910.19
#2020-06-18| 905.42
#2020-06-19| 898.88
#2020-06-22| 912.09
#2020-06-23| 921.05
#2020-06-24| 909.05
#2020-06-25| 892.31
#2020-06-26| 859.92
#2020-06-29| 868.60
#2020-06-30| 875.47
#2020-07-01| 888.23
#2020-07-02| 924.92
#2020-07-03| 920.39
#2020-07-06| 903.43
#2020-07-07| 880.21
#2020-07-08| 894.49
#2020-07-09| 899.88
#2020-07-10| 891.10
#2020-07-13| 907.40
#2020-07-14| 915.96
#2020-07-15| 935.27
#2020-07-16| 930.17
#2020-07-17| 934.94
#2020-07-20| 948.57
#2020-07-21| 922.67
#2020-07-22| 954.34
#2020-07-23| 933.47
#2020-07-24| 948.09
#2020-07-27| 974.04
#2020-07-28| 987.66
#2020-07-29|1000.62
#2020-07-30| 980.82
#2020-07-31| 981.76
#2020-08-03| 977.66
#2020-08-04|1002.69
#2020-08-05|1022.34
#2020-08-06|1024.47
#2020-08-07|1014.67
#2020-08-10| 966.97
#2020-08-11| 984.70
#2020-08-12|1019.62
#2020-08-13|1003.26
#2020-08-14| 986.46
#2020-08-17| 996.66
#2020-08-18|1000.85
#2020-08-19| 988.54
#2020-08-20| 979.51
#2020-08-21| 978.16
#2020-08-24| 976.32
#2020-08-25| 977.69
#2020-08-26| 995.94
#2020-08-27| 975.33
#2020-08-28| 990.59
#2020-08-31|1002.49
#2020-09-01|1010.95
#2020-09-02|1009.95
#2020-09-03|1009.17
#2020-09-04| 989.19
#2020-09-07|1008.24
#2020-09-08| 989.07
#2020-09-09|1001.82
#2020-09-10|1063.90
#2020-09-11|1064.59
#2020-09-14|1099.78
#2020-09-15|1085.15
#2020-09-16|1114.18
#2020-09-17|1143.72
#2020-09-18|1134.15
#2020-09-21|1097.42
#2020-09-22|1096.89
#2020-09-23|1100.77
#2020-09-24|1088.85
#2020-09-25|1099.89
#2020-09-28|1123.99
#2020-09-29|1150.59
#2020-09-30|1157.01
#2020-10-01|1186.06
#2020-10-02|1175.19
#2020-10-05|1220.43
#2020-10-06|1216.02
#2020-10-07|1245.44
#2020-10-08|1257.53
#2020-10-09|1267.69
#2020-10-12|1226.59
#2020-10-13|1244.23
#2020-10-14|1247.23
#2020-10-15|1183.85
#2020-10-16|1201.61
#2020-10-19|1218.79
#2020-10-20|1235.00
#2020-10-21|1239.19
#2020-10-22|1227.91
#2020-10-23|1248.31
#2020-10-26|1215.34
#2020-10-27|1238.06
#2020-10-28|1229.53
#2020-10-29|1150.15
#2020-10-30|1166.01
#2020-11-02|1166.31
#2020-11-03|1180.03
#2020-11-04|1201.60
#2020-11-05|1211.10
#2020-11-06|1232.17
#2020-11-09|1278.18
#2020-11-10|1253.62
#2020-11-11|1226.99
#2020-11-12|1242.24
#2020-11-13|1247.88
#2020-11-16|1271.03
#2020-11-17|1277.26
#2020-11-18|1314.38
#2020-11-19|1286.87
#2020-11-20|1300.71
#2020-11-23|1296.90
#2020-11-24|1302.24
#2020-11-25|1321.02
#2020-11-26|1359.51
#2020-11-27|1386.67
#2020-11-30|1404.20
#2020-12-01|1424.96
#2020-12-02|1443.45
#2020-12-03|1459.70
#2020-12-04|1496.67
#2020-12-07|1481.94
#2020-12-08|1474.94
#2020-12-09|1457.43
#2020-12-10|1454.26
#2020-12-11|1458.74
#2020-12-14|1494.24
#2020-12-15|1501.30
#2020-12-16|1512.01
#2020-12-17|1513.64
#2020-12-18|1526.05
#2020-12-21|1486.49
#2020-12-22|1519.88
#2020-12-23|1519.76
#2020-12-24|1519.39
#2020-12-25|1519.39
#2020-12-28|1523.48
#2020-12-29|1524.26
#2020-12-30|1538.19
#2020-12-31|1556.99
#2021-01-01|1556.99
#2021-01-04|1611.41
#2021-01-05|1619.77
#2021-01-06|1620.36
#2021-01-07|1614.09
#2021-01-08|1589.44
#2021-01-11|1559.42
#2021-01-12|1561.30
#2021-01-13|1598.86
#2021-01-14|1584.71
#2021-01-15|1551.09
#2021-01-18|1562.04
#2021-01-19|1586.41
#2021-01-20|1587.90
#2021-01-21|1598.71
#2021-01-22|1565.30
#2021-01-25|1528.21
#2021-01-26|1543.00
#2021-01-27|1474.07
#2021-01-28|1505.31
#2021-01-29|1524.59
#2021-02-01|1519.15
#2021-02-02|1547.86
#2021-02-03|1544.94
#2021-02-04|1503.54
#2021-02-05|1514.01
#2021-02-08|1536.70
#2021-02-09|1495.56
#2021-02-10|1535.38
#2021-02-11|1541.40
#2021-02-12|1559.28
#2021-02-15|1615.61
#2021-02-16|1650.08
#2021-02-17|1619.18
#2021-02-18|1594.69
#2021-02-19|1609.42
#2021-02-22|1585.50
#2021-02-23|1558.42
#2021-02-24|1555.89
#2021-02-25|1611.98
#2021-02-26|1600.00
#2021-03-01|1591.64
#2021-03-02|1609.45
#2021-03-03|1607.07
#2021-03-04|1607.28
#2021-03-05|1587.29
#2021-03-08|1574.67
#2021-03-09|1606.77
#2021-03-10|1639.57
#2021-03-11|1660.76
#2021-03-12|1659.82
#2021-03-15|1656.84
#2021-03-16|1640.13
#2021-03-17|1639.03
#2021-03-18|1621.94
#2021-03-19|1636.98
#2021-03-22|1650.20
#2021-03-23|1642.27
#2021-03-24|1653.07
#2021-03-25|1645.38
#2021-03-26|1673.55
#2021-03-29|1652.19
#2021-03-30|1702.99
#2021-03-31|1699.93
#2021-04-01|1702.91
#2021-04-02|1702.91
#2021-04-05|1708.42
#2021-04-06|1712.09
#2021-04-07|1716.22
#2021-04-08|1699.40
#2021-04-09|1736.15
#2021-04-12|1760.08
#2021-04-13|1766.71
#2021-04-14|1796.17
#2021-04-15|1827.11
#2021-04-16|1816.40
#2021-04-19|1756.91
#2021-04-20|1768.06
#2021-04-21|1781.13
#2021-04-22|1841.44
#2021-04-23|1874.80
#2021-04-26|1921.80
#2021-04-27|1895.93
#2021-04-28|1927.51
#2021-04-29|1906.92
#2021-04-30|1895.27
#2021-05-03|1901.02
#2021-05-04|1894.33
#2021-05-05|1877.07
#2021-05-06|1884.14
#2021-05-07|1908.78
#2021-05-10|1937.58
#2021-05-11|1887.35
#2021-05-12|1832.28
#2021-05-13|1842.58
#2021-05-14|1892.33
#2021-05-17|1861.68
#2021-05-18|1867.65
#2021-05-19|1823.87
#2021-05-20|1846.62
#2021-05-21|1814.51
#2021-05-24|1834.56
#2021-05-25|1790.60
#2021-05-26|1853.47
#2021-05-27|1913.69
#2021-05-28|1893.25
#2021-05-31|1919.15
#2021-06-01|1927.78
#2021-06-02|1922.65
#2021-06-03|1879.18
#2021-06-04|1904.64
#2021-06-07|1876.36
#2021-06-08|1898.79
#2021-06-09|1885.77
#2021-06-10|1906.36
#2021-06-11|1904.65
#2021-06-14|1922.98
#2021-06-15|1900.75
#2021-06-16|1940.29
#2021-06-17|1943.22
#2021-06-18|1921.57
#2021-06-21|1930.48
#2021-06-22|1891.00
#2021-06-23|1895.70
#2021-06-24|1899.46
#2021-06-25|1972.85
#2021-06-28|1918.36
#2021-06-29|1899.97
#2021-06-30|1905.37
#2021-07-01|1907.37
#2021-07-02|1885.91
#2021-07-05|1845.17
#2021-07-06|1859.50
#2021-07-07|1836.70
#2021-07-08|1791.96
#2021-07-09|1822.60
#2021-07-12|1824.10
#2021-07-13|1789.84
#2021-07-14|1791.88
#2021-07-15|1785.69
#2021-07-16|1777.75
#2021-07-19|1703.85
#2021-07-20|1703.64
#2021-07-21|1742.83
#2021-07-22|1752.80
#2021-07-23|1740.15
#2021-07-26|1813.11
#2021-07-27|1866.99
#2021-07-28|1854.93
#2021-07-29|1892.11
#2021-07-30|1927.64
#2021-08-02|1965.05
#2021-08-03|1952.24
#2021-08-04|1952.44
#2021-08-05|1965.74
#2021-08-06|1906.10
#2021-08-09|1915.39
#2021-08-10|1944.30
#2021-08-11|1938.09
#2021-08-12|1910.48
#2021-08-13|1940.56
#2021-08-16|1948.52
#2021-08-17|1923.20
#2021-08-18|1940.23
#2021-08-19|1893.12
#2021-08-20|1923.94
#2021-08-23|1972.20
#2021-08-24|1990.19
#2021-08-25|1982.97
#2021-08-26|1979.28
#2021-08-27|1956.86
#2021-08-30|2025.52
#2021-08-31|1990.11
#2021-09-01|1986.59
#2021-09-02|2010.64
#2021-09-03|2001.30
#2021-09-06|2000.00
#2021-09-07|1993.08
#2021-09-08|1964.59
#2021-09-09|1955.29
#2021-09-10|1954.68
#2021-09-13|1952.25
#2021-09-14|1956.22
#2021-09-15|1958.05
#2021-09-16|1953.32
#2021-09-17|1937.07
#2021-09-20|1886.43
#2021-09-21|1865.00
#2021-09-22|1856.82
#2021-09-23|1800.25
#2021-09-24|1740.78
#2021-09-27|1739.20
#2021-09-28|1705.96
#2021-09-29|1767.41
#2021-09-30|1728.36
#2021-10-01|1763.96
#2021-10-04|1751.10
#2021-10-05|1796.91
#2021-10-06|1760.65
#2021-10-07|1811.23
#2021-10-08|1829.85
#2021-10-11|1812.27
#2021-10-12|1841.23
#2021-10-13|1828.35
#2021-10-14|1823.97
#2021-10-15|1831.74
#2021-10-18|1829.37
#2021-10-19|1889.32
#2021-10-20|1910.76
#2021-10-21|1919.77
#2021-10-22|1912.62
#2021-10-25|1901.37
#2021-10-26|1917.53
#2021-10-27|1909.83
#2021-10-28|1923.09
#2021-10-29|1923.66
#2021-11-01|1917.23
#2021-11-02|1876.51
#2021-11-03|1911.46
#2021-11-04|1894.52
#2021-11-05|1865.78
#2021-11-08|1887.74
#2021-11-09|1860.93
#2021-11-10|1834.75
#2021-11-11|1820.15
#2021-11-12|1840.61
#2021-11-15|1815.67
#2021-11-16|1809.80
#2021-11-17|1821.22
#2021-11-18|1820.07
#2021-11-19|1797.22
#2021-11-22|1781.04
#2021-11-23|1757.77
#2021-11-24|1732.32
#2021-11-25|1766.41
#2021-11-26|1689.37
#2021-11-29|1741.36
#2021-11-30|1728.93
#2021-12-01|1776.78
#2021-12-02|1747.42
#2021-12-03|1777.07
#2021-12-06|1774.44
#2021-12-07|1798.13
#2021-12-08|1831.05
#2021-12-09|1825.79
#2021-12-10|1826.94
#2021-12-13|1801.79
#2021-12-14|1806.42
#2021-12-15|1792.66
#2021-12-16|1817.40
#2021-12-17|1811.92
#2021-12-20|1797.78
#2021-12-21|1789.99
#2021-12-22|1792.74
#2021-12-23|1800.80
#2021-12-24|1804.07
#2021-12-27|1795.95
#2021-12-28|1788.99
#2021-12-29|1794.76
#2021-12-30|1774.75
#2021-12-31|1810.05
#2022-01-03|1807.56
#2022-01-04|1791.29
#2022-01-05|1793.39
#2022-01-06|1786.99
#2022-01-07|1795.09
#2022-01-10|1809.43
#2022-01-11|1825.00
#2022-01-12|1885.89
#2022-01-13|1913.29
#2022-01-14|1892.43
#2022-01-17|1902.23
#2022-01-18|1865.71
#2022-01-19|1860.72
#2022-01-20|1876.71
#2022-01-21|1834.65
#2022-01-24|1765.03
#2022-01-25|1761.73
#2022-01-26|1798.70
#2022-01-27|1786.46
#2022-01-28|1768.25
#2022-01-31|1783.79
#2022-02-01|1844.85
#2022-02-02|1850.83
#2022-02-03|1854.09
#2022-02-04|1856.76
#2022-02-07|1838.12
#2022-02-08|1831.59
#2022-02-09|1852.22
#2022-02-10|1851.56
#2022-02-11|1866.78
#2022-02-14|1809.72
#2022-02-15|1841.15
#2022-02-16|1869.01
#2022-02-17|1844.92
#2022-02-18|1851.19
#2022-02-21|1839.04
#2022-02-22|1825.73
#2022-02-23|1814.82
#2022-02-24|1676.72
#2022-02-25|1780.44
#2022-02-28|1698.71
#2022-03-01|1663.51
#2022-03-02|1640.41
#2022-03-03|1705.31
#2022-03-04|1636.89
#2022-03-07|1630.29
#2022-03-08|1590.66
#2022-03-09|1638.80
#2022-03-10|1596.35
#2022-03-11|1649.79
#2022-03-14|1644.20
#2022-03-15|1619.57
#2022-03-16|1678.48
#2022-03-17|1665.61
#2022-03-18|1630.17
#2022-03-21|1625.01
#2022-03-22|1665.19
#2022-03-23|1645.31
#2022-03-24|1626.71
#2022-03-25|1623.31
#2022-03-28|1665.10
#2022-03-29|1746.07
#2022-03-30|1736.16
#2022-03-31|1734.17
#2022-04-01|1756.18
#2022-04-04|1801.45
#2022-04-05|1788.33
#2022-04-06|1759.59
#2022-04-07|1769.82
#2022-04-08|1783.85
#2022-04-11|1789.33
#2022-04-12|1825.62
#2022-04-13|1851.12
#2022-04-14|1890.29
#2022-04-15|1890.29
#2022-04-18|1893.27
#2022-04-19|1990.80
#2022-04-20|2036.81
#2022-04-21|2049.65
#2022-04-22|2036.61
#2022-04-25|2023.76
#2022-04-26|2007.41
#2022-04-27|1937.23
#2022-04-28|1957.13
#2022-04-29|1946.84
#2022-05-02|1942.04
#2022-05-03|1951.10
#2022-05-04|1962.71
#2022-05-05|1903.38
#2022-05-06|1830.64
#2022-05-09|1803.52
#2022-05-10|1810.02
#2022-05-11|1812.41
#2022-05-12|1761.07
#2022-05-13|1808.00
#2022-05-16|1781.71
#2022-05-17|1838.26
#2022-05-18|1835.59
#2022-05-19|1769.11
#2022-05-20|1800.21
#2022-05-23|1832.12
#2022-05-24|1893.99
#2022-05-25|1921.32
#2022-05-26|1958.20
#2022-05-27|1954.31
#2022-05-30|1922.77
#2022-05-31|1902.03
#2022-06-01|1921.47
#2022-06-02|1935.43
#2022-06-03|1944.76
#2022-06-06|1944.72
#2022-06-07|1921.22
#2022-06-08|1940.07
#2022-06-09|1929.64
#2022-06-10|1818.33
#2022-06-13|1799.68
#2022-06-14|1678.32
#2022-06-15|1693.30
#2022-06-16|1651.96
#2022-06-17|1642.67
#2022-06-20|1668.90
#2022-06-21|1735.71
#2022-06-22|1710.47
#2022-06-23|1703.54
#2022-06-24|1705.86
#2022-06-27|1659.02
#2022-06-28|1688.05
#2022-06-29|1661.15
#2022-06-30|1636.72
#2022-07-01|1603.51
#2022-07-04|1558.15
#2022-07-05|1482.46
#2022-07-06|1494.91
#2022-07-07|1561.31
#2022-07-08|1560.84
#2022-07-11|1544.05
#2022-07-12|1527.17
#2022-07-13|1548.68
#2022-07-14|1496.65
#2022-07-15|1491.19
#2022-07-18|1514.60
#2022-07-19|1524.13
#2022-07-20|1562.23
#2022-07-21|1610.36
#2022-07-22|1652.32
#2022-07-25|1665.65
#2022-07-26|1669.11
#2022-07-27|1650.76
#2022-07-28|1666.12
#2022-07-29|1688.31
#2022-08-01|1712.97
#2022-08-02|1687.18
#2022-08-03|1691.79
#2022-08-04|1696.31
#2022-08-05|1637.72
#2022-08-08|1697.58
#2022-08-09|1704.93
#2022-08-10|1747.53
#2022-08-11|1788.95
#2022-08-12|1805.05
#2022-08-15|1796.24
#2022-08-16|1833.22
#2022-08-17|1842.75
#2022-08-18|1810.65
#2022-08-19|1785.86
#2022-08-22|1779.23
#2022-08-23|1756.81
#2022-08-24|1756.40
#2022-08-25|1788.52
#2022-08-26|1807.09
#2022-08-29|1738.18
#2022-08-30|1708.19
#2022-08-31|1738.08
#2022-09-01|1679.37
#2022-09-02|1691.23
#2022-09-05|1586.99
#2022-09-06|1579.56
#2022-09-07|1597.10
#2022-09-08|1600.47
#2022-09-09|1614.72
#2022-09-12|1653.02
#2022-09-13|1648.75
#2022-09-14|1617.63
#2022-09-15|1624.63
#2022-09-16|1598.82
#2022-09-19|1609.58
#2022-09-20|1593.06
#2022-09-21|1575.50
#2022-09-22|1534.69
#2022-09-23|1476.82
#2022-09-26|1441.93
#2022-09-27|1458.07
#2022-09-28|1447.70
#2022-09-29|1503.42
#2022-09-30|1518.00
#2022-10-03|1584.68
#2022-10-04|1644.36
#2022-10-05|1620.82
#2022-10-06|1609.39
#2022-10-07|1579.10
#2022-10-10|1576.59
#2022-10-11|1561.16
#2022-10-12|1587.64
#2022-10-13|1597.55
#2022-10-14|1647.26
#2022-10-17|1718.24
#2022-10-18|1732.95
#2022-10-19|1733.97
#2022-10-20|1760.58
#2022-10-21|1771.95
#2022-10-24|1824.49
#2022-10-25|1836.57
#2022-10-26|1847.81
#2022-10-27|1837.96
#2022-10-28|1829.14
#2022-10-31|1848.33
#2022-11-01|1804.77
#2022-11-02|1839.94
#2022-11-03|1807.67
#2022-11-04|1852.95
#2022-11-07|1878.36
#2022-11-08|1882.54
#2022-11-09|1878.49
#2022-11-10|1912.26
#2022-11-11|1929.84
#2022-11-14|1930.66
#2022-11-15|1938.66
#2022-11-16|1939.04
#2022-11-17|1913.28
#2022-11-18|1930.07
#2022-11-21|1920.40
#2022-11-22|1939.30
#2022-11-23|1970.17
#2022-11-24|1999.84
#2022-11-25|2030.32
#2022-11-28|2011.57
#2022-11-29|2035.12
#2022-11-30|2030.36
#2022-12-01|2075.57
#2022-12-02|2067.94
#2022-12-05|2112.20
#2022-12-06|2129.22
#2022-12-07|2161.20
#2022-12-08|2188.18
#2022-12-09|2178.31
#2022-12-12|2177.56
#2022-12-13|2266.95
#2022-12-14|2320.47
#2022-12-15|2289.11
#2022-12-16|2264.44
#2022-12-19|2237.30
#2022-12-20|2243.17
#2022-12-21|2303.48
#2022-12-22|2298.67
#2022-12-23|2294.94
#2022-12-26|2294.94
#2022-12-27|2322.98
#2022-12-28|2293.08
#2022-12-29|2308.18
#2022-12-30|2367.61
#2023-01-02|2351.70
#2023-01-03|2353.05
#2023-01-04|2338.76
#2023-01-05|2344.12
#2023-01-06|2362.62
#2023-01-09|2369.08
#2023-01-10|2353.77
#2023-01-11|2376.62
#2023-01-12|2381.55
#2023-01-13|2420.90
#2023-01-16|2503.12
#2023-01-17|2536.34
#2023-01-18|2561.26
#2023-01-19|2536.91
#2023-01-20|2649.68
#2023-01-23|2709.78
#2023-01-24|2715.22
#2023-01-25|2731.09
#2023-01-26|2753.07
#2023-01-27|2827.15
#2023-01-30|2908.68
#2023-01-31|2816.13
#2023-02-01|2841.67
#2023-02-02|2882.14
#2023-02-03|2854.04
#2023-02-06|2814.18
#2023-02-07|2849.04
#2023-02-08|2875.81
#2023-02-09|2886.99
#2023-02-10|2860.70
#2023-02-13|2883.45
#2023-02-14|2852.31
#2023-02-15|2838.20
#2023-02-16|2872.06
#2023-02-17|2922.00
#2023-02-20|2971.12
#2023-02-21|2942.60
#2023-02-22|2890.57
#2023-02-23|2884.78
#2023-02-24|2878.08
#2023-02-27|2894.46
#2023-02-28|2959.87
#2023-03-01|2935.94
#2023-03-02|2864.13
#2023-03-03|2870.61
#2023-03-06|2807.67
#2023-03-07|2796.10
#2023-03-08|2824.41
#2023-03-09|2857.06
#2023-03-10|2817.82
#2023-03-13|2747.95
#2023-03-14|2891.52
#2023-03-15|2706.19
#2023-03-16|2762.43
#2023-03-17|2778.40
#2023-03-20|2879.85
#2023-03-21|2921.12
#2023-03-22|2933.86
#2023-03-23|3000.90
#2023-03-24|2886.18
#2023-03-27|2947.55
#2023-03-28|2952.34
#2023-03-29|2977.57
#2023-03-30|3061.83
#2023-03-31|3095.48
#2023-04-03|3161.52
#2023-04-04|3242.30
#2023-04-05|3203.80
#2023-04-06|3264.34
#2023-04-07|3264.34
#2023-04-10|3239.24
#2023-04-11|3337.00
#2023-04-12|3328.23
#2023-04-13|3363.87
#2023-04-14|3351.69
#2023-04-17|3323.83
#2023-04-18|3297.45
#2023-04-19|3262.88
#2023-04-20|3240.19
#2023-04-21|3300.76
#2023-04-24|3260.04
#2023-04-25|3216.01
#2023-04-26|3184.91
#2023-04-27|3182.58
#2023-04-28|3157.49
#2023-05-01|3140.47
#2023-05-02|3104.22
#2023-05-03|3101.11
#2023-05-04|3131.84
#2023-05-05|3109.61
#2023-05-08|3085.37
#2023-05-09|3045.16
#2023-05-10|3035.43
#2023-05-11|3006.24
#2023-05-12|3068.92
#2023-05-15|3100.49
#2023-05-16|3159.86
#2023-05-17|3148.84
#2023-05-18|3136.34
#2023-05-19|3211.82
#2023-05-22|3464.36
#2023-05-23|3453.09
#2023-05-24|3342.63
#2023-05-25|3383.41
#2023-05-26|3387.79
#2023-05-29|3433.15
#2023-05-30|3390.09
#2023-05-31|3417.77
#2023-06-01|3363.34
#2023-06-02|3391.79
#2023-06-05|3387.36
#2023-06-06|3464.43
#2023-06-07|3462.95
#2023-06-08|3558.28
#2023-06-09|3626.35
#2023-06-12|3611.46
#2023-06-13|3676.93
#2023-06-14|3623.81
#2023-06-15|3652.33
#2023-06-16|3790.09
#2023-06-19|3730.34
#2023-06-20|3812.76
#2023-06-21|3907.54
#2023-06-22|3932.98
#2023-06-23|3900.61
#2023-06-26|3855.54
#2023-06-27|3886.19
#2023-06-28|3893.19
#2023-06-29|3964.96
#2023-06-30|3975.25
#2023-07-03|4042.79
#2023-07-04|4038.66
#2023-07-05|3949.88
#2023-07-06|3878.95
#2023-07-07|3819.40
#2023-07-10|3846.13
#2023-07-11|4012.01
#2023-07-12|4084.71
#2023-07-13|4036.03
#2023-07-14|4157.20
#2023-07-17|4214.25
#2023-07-18|4372.74
#2023-07-19|4498.77
#2023-07-20|4559.15
#2023-07-21|4485.14
#2023-07-24|4461.64
#2023-07-25|4499.60
#2023-07-26|4572.37
#2023-07-27|4549.84
#2023-07-28|4518.32
#2023-07-31|4703.04
#2023-08-01|4520.13
#2023-08-02|4471.43
#2023-08-03|4572.22
#2023-08-04|4575.30
#2023-08-07|4495.30
#2023-08-08|4474.48
#2023-08-09|4529.20
#2023-08-10|4551.08
#2023-08-11|4418.15
#2023-08-14|4336.91
#2023-08-15|4350.83
#2023-08-16|4347.73
#2023-08-17|4380.02
#2023-08-18|4312.33
#2023-08-21|4425.83
#2023-08-22|4435.24
#2023-08-23|4348.06
#2023-08-24|4320.83
#2023-08-25|4477.77
#2023-08-28|4597.02
#2023-08-29|4670.46
#2023-08-30|4609.95
#2023-08-31|4578.31
#2023-09-01|4529.68
#2023-09-04|4386.79
#2023-09-05|4341.00
#2023-09-06|4357.69
#2023-09-07|4269.62
#2023-09-08|4244.64
#2023-09-11|4181.85
#2023-09-12|4246.46
#2023-09-13|4232.17
#2023-09-14|4265.89
#2023-09-15|4516.26
#2023-09-18|4527.28
#2023-09-19|4434.67
#2023-09-20|4251.25
#2023-09-21|4285.31
#2023-09-22|4382.97
#2023-09-25|4252.14
#2023-09-26|4247.60
#2023-09-27|4092.97
#2023-09-28|4046.37
#2023-09-29|4160.73
#2023-10-02|3976.15
#2023-10-03|3873.59
#2023-10-04|3782.93
#2023-10-05|3813.24
#2023-10-06|3733.03
#2023-10-09|3685.60
#2023-10-10|4002.28
#2023-10-11|4098.28
#2023-10-12|4188.59
#2023-10-13|4115.89
#2023-10-16|4174.32
#2023-10-17|4242.21
#2023-10-18|4179.47
#2023-10-19|4191.37
#2023-10-20|4275.65
#2023-10-23|4299.39
#2023-10-24|4404.08
#2023-10-25|4386.96
#2023-10-26|4190.76
#2023-10-27|4183.61
#2023-10-30|4130.23
#2023-10-31|4165.76
#2023-11-01|4214.69
#2023-11-02|4338.01
#2023-11-03|4329.36
#2023-11-06|4338.64
#2023-11-07|4194.23
#2023-11-08|4265.40
#2023-11-09|4198.96
#2023-11-10|4176.52
#2023-11-13|4155.44
#2023-11-14|4273.63
#2023-11-15|4340.98
#2023-11-16|4262.44
#2023-11-17|4224.65
#2023-11-20|4323.71
#2023-11-21|4343.91
#2023-11-22|4373.22
#2023-11-23|4469.39
#2023-11-24|4474.29
#2023-11-27|4525.62
#2023-11-28|4496.00
#2023-11-29|4473.76
#2023-11-30|4516.52
#2023-12-01|4468.17
#2023-12-04|4459.92
#2023-12-05|4429.02
#2023-12-06|4408.48
#2023-12-07|4386.39
#2023-12-08|4367.75
#2023-12-11|4428.23
#2023-12-12|4487.20
#2023-12-13|4543.70
#2023-12-14|4565.94
#2023-12-15|4513.46
#2023-12-18|4449.30
#2023-12-19|4567.57
#2023-12-20|4567.11
#2023-12-21|4519.50
#2023-12-22|4511.38
#2023-12-25|4511.38
#2023-12-26|4517.12
#2023-12-27|4586.81
#2023-12-28|4587.02
#2023-12-29|4567.63
#2024-01-01|4567.63
#2024-01-02|4581.75
#2024-01-03|4551.10
#2024-01-04|4567.03
#2024-01-05|4549.40
#2024-01-08|4660.23
#2024-01-09|4669.49
#2024-01-10|4678.30
#2024-01-11|4644.68
#2024-01-12|4635.44
#2024-01-15|4737.67
#2024-01-16|4641.93
#2024-01-17|4608.41
#2024-01-18|4650.83
#2024-01-19|4701.11
#2024-01-22|4819.93
#2024-01-23|4784.26
#2024-01-24|4846.67
#2024-01-25|4746.77
#2024-01-26|4758.34
#2024-01-29|4659.74
#2024-01-30|4639.51
#2024-01-31|4650.64
#2024-02-01|4685.11
#2024-02-02|4644.22
#2024-02-05|4582.32
#2024-02-06|4679.80
#2024-02-07|4617.81
#2024-02-08|4605.19
#2024-02-09|4618.11
#2024-02-12|4597.84
#2024-02-13|4516.11
#2024-02-14|4505.51
#2024-02-15|4493.64
#2024-02-16|4492.75
#2024-02-19|4539.61
#2024-02-20|4529.07
#2024-02-21|4470.41
#2024-02-22|4506.58
#2024-02-23|4479.47
#2024-02-26|4462.54
#2024-02-27|4434.21
#2024-02-28|4389.63
#2024-02-29|4389.24
#2024-03-01|4433.99
#2024-03-04|4499.30
#2024-03-05|4421.77
#2024-03-06|4424.13
#2024-03-07|4467.53
#2024-03-08|4544.21
#2024-03-11|4348.52
#2024-03-12|4359.50
#2024-03-13|4347.49
#2024-03-14|4472.65
#2024-03-15|4477.55