Table Data - Nasdaq Greece Industrials Total Return Index
| Title | Nasdaq Greece Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQGR50T |
| 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: NQGR50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1214.48 |
| 2001-04-02 | 1211.06 |
| 2001-04-03 | 1181.04 |
| 2001-04-04 | 1195.70 |
| 2001-04-05 | 1238.29 |
| 2001-04-06 | 1246.33 |
| 2001-04-09 | 1230.58 |
| 2001-04-10 | 1225.51 |
| 2001-04-11 | 1220.80 |
| 2001-04-12 | 1248.15 |
| 2001-04-13 | . |
| 2001-04-16 | 1235.30 |
| 2001-04-17 | 1241.03 |
| 2001-04-18 | 1293.83 |
| 2001-04-19 | 1308.39 |
| 2001-04-20 | 1322.79 |
| 2001-04-23 | 1349.80 |
| 2001-04-24 | 1331.35 |
| 2001-04-25 | 1341.10 |
| 2001-04-26 | 1356.98 |
| 2001-04-27 | 1340.64 |
| 2001-04-30 | 1335.52 |
| 2001-05-01 | 1342.60 |
| 2001-05-02 | 1331.71 |
| 2001-05-03 | 1316.20 |
| 2001-05-04 | 1305.67 |
| 2001-05-07 | 1274.15 |
| 2001-05-08 | 1264.53 |
| 2001-05-09 | 1246.68 |
| 2001-05-10 | 1239.31 |
| 2001-05-11 | 1234.94 |
| 2001-05-14 | 1207.09 |
| 2001-05-15 | 1214.92 |
| 2001-05-16 | 1234.28 |
| 2001-05-17 | 1233.33 |
| 2001-05-18 | 1246.01 |
| 2001-05-21 | 1237.35 |
| 2001-05-22 | 1214.59 |
| 2001-05-23 | 1209.23 |
| 2001-05-24 | 1223.36 |
| 2001-05-25 | 1230.75 |
| 2001-05-28 | . |
| 2001-05-29 | 1203.03 |
| 2001-05-30 | 1202.67 |
| 2001-05-31 | 1154.13 |
| 2001-06-01 | 1124.66 |
| 2001-06-04 | 1126.12 |
| 2001-06-05 | 1090.27 |
| 2001-06-06 | 1082.67 |
| 2001-06-07 | 1105.89 |
| 2001-06-08 | 1091.96 |
| 2001-06-11 | 1046.09 |
| 2001-06-12 | 1063.46 |
| 2001-06-13 | 1082.20 |
| 2001-06-14 | 1076.09 |
| 2001-06-15 | 1089.50 |
| 2001-06-18 | 1082.59 |
| 2001-06-19 | 1070.16 |
| 2001-06-20 | 1053.22 |
| 2001-06-21 | 1057.85 |
| 2001-06-22 | 1059.89 |
| 2001-06-25 | 1038.99 |
| 2001-06-26 | 1031.12 |
| 2001-06-27 | 1060.82 |
| 2001-06-28 | 1059.99 |
| 2001-06-29 | 1068.69 |
| 2001-07-02 | 1067.16 |
| 2001-07-03 | 1059.50 |
| 2001-07-04 | . |
| 2001-07-05 | 1021.38 |
| 2001-07-06 | 1032.81 |
| 2001-07-09 | 992.87 |
| 2001-07-10 | 997.48 |
| 2001-07-11 | 977.98 |
| 2001-07-12 | 1000.25 |
| 2001-07-13 | 963.19 |
| 2001-07-16 | 903.10 |
| 2001-07-17 | 918.94 |
| 2001-07-18 | 991.00 |
| 2001-07-19 | 1045.84 |
| 2001-07-20 | 1006.64 |
| 2001-07-23 | 1053.29 |
| 2001-07-24 | 1071.48 |
| 2001-07-25 | 1078.05 |
| 2001-07-26 | 1094.32 |
| 2001-07-27 | 1116.93 |
| 2001-07-30 | 1102.34 |
| 2001-07-31 | 1130.38 |
| 2001-08-01 | 1137.71 |
| 2001-08-02 | 1163.24 |
| 2001-08-03 | 1174.44 |
| 2001-08-06 | 1163.91 |
| 2001-08-07 | 1109.11 |
| 2001-08-08 | 1103.17 |
| 2001-08-09 | 1118.07 |
| 2001-08-10 | 1125.01 |
| 2001-08-13 | 1120.96 |
| 2001-08-14 | 1146.21 |
| 2001-08-15 | 1163.71 |
| 2001-08-16 | 1185.68 |
| 2001-08-17 | 1182.21 |
| 2001-08-20 | 1177.59 |
| 2001-08-21 | 1181.65 |
| 2001-08-22 | 1193.06 |
| 2001-08-23 | 1194.73 |
| 2001-08-24 | 1211.17 |
| 2001-08-27 | 1220.41 |
| 2001-08-28 | 1221.06 |
| 2001-08-29 | 1218.56 |
| 2001-08-30 | 1213.60 |
| 2001-08-31 | 1197.87 |
| 2001-09-03 | . |
| 2001-09-04 | 1135.80 |
| 2001-09-05 | 1107.13 |
| 2001-09-06 | 1113.45 |
| 2001-09-07 | 1126.42 |
| 2001-09-10 | 1079.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 928.28 |
| 2001-09-18 | 939.75 |
| 2001-09-19 | 971.68 |
| 2001-09-20 | 918.58 |
| 2001-09-21 | 890.57 |
| 2001-09-24 | 912.11 |
| 2001-09-25 | 930.95 |
| 2001-09-26 | 929.34 |
| 2001-09-27 | 959.78 |
| 2001-09-28 | 985.63 |
| 2001-10-01 | 972.34 |
| 2001-10-02 | 981.67 |
| 2001-10-03 | 979.74 |
| 2001-10-04 | 985.38 |
| 2001-10-05 | 979.30 |
| 2001-10-08 | 970.57 |
| 2001-10-09 | 976.72 |
| 2001-10-10 | 978.40 |
| 2001-10-11 | 982.33 |
| 2001-10-12 | 980.89 |
| 2001-10-15 | 983.86 |
| 2001-10-16 | 1003.62 |
| 2001-10-17 | 1018.29 |
| 2001-10-18 | 1000.40 |
| 2001-10-19 | 991.23 |
| 2001-10-22 | 1010.43 |
| 2001-10-23 | 1012.42 |
| 2001-10-24 | 1012.14 |
| 2001-10-25 | 1007.32 |
| 2001-10-26 | 1006.74 |
| 2001-10-29 | 1023.51 |
| 2001-10-30 | 1023.17 |
| 2001-10-31 | 1043.38 |
| 2001-11-01 | 1080.20 |
| 2001-11-02 | 1069.41 |
| 2001-11-05 | 1093.50 |
| 2001-11-06 | 1099.47 |
| 2001-11-07 | 1110.44 |
| 2001-11-08 | 1096.89 |
| 2001-11-09 | 1096.28 |
| 2001-11-12 | 1084.63 |
| 2001-11-13 | 1082.97 |
| 2001-11-14 | 1113.21 |
| 2001-11-15 | 1108.83 |
| 2001-11-16 | 1133.23 |
| 2001-11-19 | 1139.43 |
| 2001-11-20 | 1138.57 |
| 2001-11-21 | 1128.33 |
| 2001-11-22 | . |
| 2001-11-23 | 1106.58 |
| 2001-11-26 | 1115.99 |
| 2001-11-27 | 1122.02 |
| 2001-11-28 | 1135.15 |
| 2001-11-29 | 1131.18 |
| 2001-11-30 | 1141.62 |
| 2001-12-03 | 1127.83 |
| 2001-12-04 | 1132.76 |
| 2001-12-05 | 1137.64 |
| 2001-12-06 | 1154.62 |
| 2001-12-07 | 1154.52 |
| 2001-12-10 | 1144.90 |
| 2001-12-11 | 1140.82 |
| 2001-12-12 | 1132.15 |
| 2001-12-13 | 1114.53 |
| 2001-12-14 | 1114.44 |
| 2001-12-17 | 1110.45 |
| 2001-12-18 | 1105.13 |
| 2001-12-19 | 1108.79 |
| 2001-12-20 | 1107.23 |
| 2001-12-21 | 1094.27 |
| 2001-12-24 | 1097.28 |
| 2001-12-25 | . |
| 2001-12-26 | 1098.28 |
| 2001-12-27 | 1110.95 |
| 2001-12-28 | 1106.46 |
| 2001-12-31 | 1117.25 |
| 2002-01-01 | . |
| 2002-01-02 | 1158.36 |
| 2002-01-03 | 1162.16 |
| 2002-01-04 | 1162.34 |
| 2002-01-07 | 1158.12 |
| 2002-01-08 | 1146.43 |
| 2002-01-09 | 1140.26 |
| 2002-01-10 | 1149.48 |
| 2002-01-11 | 1151.18 |
| 2002-01-14 | 1140.12 |
| 2002-01-15 | 1137.18 |
| 2002-01-16 | 1126.93 |
| 2002-01-17 | 1145.26 |
| 2002-01-18 | 1147.33 |
| 2002-01-21 | . |
| 2002-01-22 | 1149.65 |
| 2002-01-23 | 1156.79 |
| 2002-01-24 | 1151.54 |
| 2002-01-25 | 1138.10 |
| 2002-01-28 | 1134.38 |
| 2002-01-29 | 1137.80 |
| 2002-01-30 | 1131.19 |
| 2002-01-31 | 1128.57 |
| 2002-02-01 | 1126.22 |
| 2002-02-04 | 1122.61 |
| 2002-02-05 | 1119.34 |
| 2002-02-06 | 1121.30 |
| 2002-02-07 | 1126.57 |
| 2002-02-08 | 1123.69 |
| 2002-02-11 | 1122.86 |
| 2002-02-12 | 1122.05 |
| 2002-02-13 | 1123.56 |
| 2002-02-14 | 1125.27 |
| 2002-02-15 | 1133.32 |
| 2002-02-18 | . |
| 2002-02-19 | 1115.65 |
| 2002-02-20 | 1110.72 |
| 2002-02-21 | 1114.85 |
| 2002-02-22 | 1108.67 |
| 2002-02-25 | 1096.24 |
| 2002-02-26 | 1121.89 |
| 2002-02-27 | 1105.44 |
| 2002-02-28 | 1098.10 |
| 2002-03-01 | 1105.58 |
| 2002-03-04 | 1128.43 |
| 2002-03-05 | 1130.78 |
| 2002-03-06 | 1133.78 |
| 2002-03-07 | 1144.32 |
| 2002-03-08 | 1141.03 |
| 2002-03-11 | 1140.20 |
| 2002-03-12 | 1125.25 |
| 2002-03-13 | 1122.84 |
| 2002-03-14 | 1133.55 |
| 2002-03-15 | 1134.95 |
| 2002-03-18 | 1131.87 |
| 2002-03-19 | 1133.68 |
| 2002-03-20 | 1128.95 |
| 2002-03-21 | 1119.85 |
| 2002-03-22 | 1116.74 |
| 2002-03-25 | 1113.69 |
| 2002-03-26 | 1105.98 |
| 2002-03-27 | 1100.28 |
| 2002-03-28 | 1106.65 |
| 2002-03-29 | . |
| 2002-04-01 | 1115.79 |
| 2002-04-02 | 1093.94 |
| 2002-04-03 | 1088.98 |
| 2002-04-04 | 1085.14 |
| 2002-04-05 | 1088.44 |
| 2002-04-08 | 1083.61 |
| 2002-04-09 | 1101.93 |
| 2002-04-10 | 1100.87 |
| 2002-04-11 | 1103.23 |
| 2002-04-12 | 1096.80 |
| 2002-04-15 | 1096.70 |
| 2002-04-16 | 1106.75 |
| 2002-04-17 | 1130.79 |
| 2002-04-18 | 1134.86 |
| 2002-04-19 | 1143.11 |
| 2002-04-22 | 1140.32 |
| 2002-04-23 | 1147.59 |
| 2002-04-24 | 1155.65 |
| 2002-04-25 | 1166.23 |
| 2002-04-26 | 1176.16 |
| 2002-04-29 | 1182.99 |
| 2002-04-30 | 1178.09 |
| 2002-05-01 | 1184.76 |
| 2002-05-02 | 1186.24 |
| 2002-05-03 | 1199.38 |
| 2002-05-06 | 1203.45 |
| 2002-05-07 | 1198.85 |
| 2002-05-08 | 1203.14 |
| 2002-05-09 | 1212.75 |
| 2002-05-10 | 1224.12 |
| 2002-05-13 | 1221.00 |
| 2002-05-14 | 1218.99 |
| 2002-05-15 | 1220.97 |
| 2002-05-16 | 1226.17 |
| 2002-05-17 | 1247.65 |
| 2002-05-20 | 1251.38 |
| 2002-05-21 | 1250.46 |
| 2002-05-22 | 1249.51 |
| 2002-05-23 | 1239.35 |
| 2002-05-24 | 1227.22 |
| 2002-05-27 | . |
| 2002-05-28 | 1222.31 |
| 2002-05-29 | 1234.74 |
| 2002-05-30 | 1238.83 |
| 2002-05-31 | 1257.33 |
| 2002-06-03 | 1254.68 |
| 2002-06-04 | 1247.46 |
| 2002-06-05 | 1247.71 |
| 2002-06-06 | 1272.78 |
| 2002-06-07 | 1273.93 |
| 2002-06-10 | 1274.42 |
| 2002-06-11 | 1264.86 |
| 2002-06-12 | 1265.08 |
| 2002-06-13 | 1270.00 |
| 2002-06-14 | 1259.15 |
| 2002-06-17 | 1249.99 |
| 2002-06-18 | 1265.35 |
| 2002-06-19 | 1268.65 |
| 2002-06-20 | 1292.25 |
| 2002-06-21 | 1302.24 |
| 2002-06-24 | 1313.79 |
| 2002-06-25 | 1317.30 |
| 2002-06-26 | 1338.83 |
| 2002-06-27 | 1338.18 |
| 2002-06-28 | 1349.37 |
| 2002-07-01 | 1354.04 |
| 2002-07-02 | 1341.69 |
| 2002-07-03 | 1321.66 |
| 2002-07-04 | . |
| 2002-07-05 | 1319.30 |
| 2002-07-08 | 1337.94 |
| 2002-07-09 | 1337.36 |
| 2002-07-10 | 1322.76 |
| 2002-07-11 | 1313.56 |
| 2002-07-12 | 1320.09 |
| 2002-07-15 | 1344.93 |
| 2002-07-16 | 1331.94 |
| 2002-07-17 | 1331.04 |
| 2002-07-18 | 1355.62 |
| 2002-07-19 | 1360.57 |
| 2002-07-22 | 1329.64 |
| 2002-07-23 | 1311.66 |
| 2002-07-24 | 1289.63 |
| 2002-07-25 | 1326.07 |
| 2002-07-26 | 1311.79 |
| 2002-07-29 | 1322.05 |
| 2002-07-30 | 1339.04 |
| 2002-07-31 | 1328.04 |
| 2002-08-01 | 1331.20 |
| 2002-08-02 | 1329.64 |
| 2002-08-05 | 1316.30 |
| 2002-08-06 | 1280.70 |
| 2002-08-07 | 1295.80 |
| 2002-08-08 | 1287.30 |
| 2002-08-09 | 1304.41 |
| 2002-08-12 | 1311.08 |
| 2002-08-13 | 1308.57 |
| 2002-08-14 | 1330.45 |
| 2002-08-15 | 1320.48 |
| 2002-08-16 | 1323.74 |
| 2002-08-19 | 1311.14 |
| 2002-08-20 | 1309.87 |
| 2002-08-21 | 1326.23 |
| 2002-08-22 | 1310.09 |
| 2002-08-23 | 1302.02 |
| 2002-08-26 | 1297.65 |
| 2002-08-27 | 1307.45 |
| 2002-08-28 | 1300.86 |
| 2002-08-29 | 1297.55 |
| 2002-08-30 | 1288.92 |
| 2002-09-02 | . |
| 2002-09-03 | 1313.84 |
| 2002-09-04 | 1293.48 |
| 2002-09-05 | 1290.42 |
| 2002-09-06 | 1273.90 |
| 2002-09-09 | 1258.55 |
| 2002-09-10 | 1262.20 |
| 2002-09-11 | 1259.67 |
| 2002-09-12 | 1258.70 |
| 2002-09-13 | 1251.34 |
| 2002-09-16 | 1229.68 |
| 2002-09-17 | 1227.11 |
| 2002-09-18 | 1220.80 |
| 2002-09-19 | 1209.50 |
| 2002-09-20 | 1212.90 |
| 2002-09-23 | 1188.22 |
| 2002-09-24 | 1169.04 |
| 2002-09-25 | 1173.57 |
| 2002-09-26 | 1199.74 |
| 2002-09-27 | 1202.53 |
| 2002-09-30 | 1209.95 |
| 2002-10-01 | 1210.85 |
| 2002-10-02 | 1201.58 |
| 2002-10-03 | 1176.69 |
| 2002-10-04 | 1171.38 |
| 2002-10-07 | 1143.71 |
| 2002-10-08 | 1122.92 |
| 2002-10-09 | 1110.20 |
| 2002-10-10 | 1119.99 |
| 2002-10-11 | 1154.93 |
| 2002-10-14 | 1170.16 |
| 2002-10-15 | 1180.85 |
| 2002-10-16 | 1163.21 |
| 2002-10-17 | 1172.69 |
| 2002-10-18 | 1168.97 |
| 2002-10-21 | 1171.20 |
| 2002-10-22 | 1187.07 |
| 2002-10-23 | 1190.35 |
| 2002-10-24 | 1185.39 |
| 2002-10-25 | 1181.64 |
| 2002-10-28 | 1188.78 |
| 2002-10-29 | 1199.30 |
| 2002-10-30 | 1208.26 |
| 2002-10-31 | 1225.87 |
| 2002-11-01 | 1215.01 |
| 2002-11-04 | 1238.25 |
| 2002-11-05 | 1246.47 |
| 2002-11-06 | 1260.39 |
| 2002-11-07 | 1266.93 |
| 2002-11-08 | 1279.82 |
| 2002-11-11 | 1275.64 |
| 2002-11-12 | 1272.53 |
| 2002-11-13 | 1260.16 |
| 2002-11-14 | 1253.97 |
| 2002-11-15 | 1263.08 |
| 2002-11-18 | 1253.43 |
| 2002-11-19 | 1254.74 |
| 2002-11-20 | 1238.85 |
| 2002-11-21 | 1243.78 |
| 2002-11-22 | 1237.24 |
| 2002-11-25 | 1228.82 |
| 2002-11-26 | 1227.36 |
| 2002-11-27 | 1229.60 |
| 2002-11-28 | . |
| 2002-11-29 | 1236.14 |
| 2002-12-02 | 1244.79 |
| 2002-12-03 | 1249.61 |
| 2002-12-04 | 1250.98 |
| 2002-12-05 | 1239.86 |
| 2002-12-06 | 1238.76 |
| 2002-12-09 | 1234.87 |
| 2002-12-10 | 1252.07 |
| 2002-12-11 | 1262.66 |
| 2002-12-12 | 1275.48 |
| 2002-12-13 | 1276.40 |
| 2002-12-16 | 1267.75 |
| 2002-12-17 | 1275.12 |
| 2002-12-18 | 1273.48 |
| 2002-12-19 | 1263.81 |
| 2002-12-20 | 1255.93 |
| 2002-12-23 | 1231.95 |
| 2002-12-24 | 1238.70 |
| 2002-12-25 | . |
| 2002-12-26 | 1241.83 |
| 2002-12-27 | 1244.12 |
| 2002-12-30 | 1239.47 |
| 2002-12-31 | 1259.75 |
| 2003-01-01 | . |
| 2003-01-02 | 1268.04 |
| 2003-01-03 | 1267.98 |
| 2003-01-06 | 1275.77 |
| 2003-01-07 | 1269.46 |
| 2003-01-08 | 1252.51 |
| 2003-01-09 | 1262.02 |
| 2003-01-10 | 1256.43 |
| 2003-01-13 | 1257.43 |
| 2003-01-14 | 1261.83 |
| 2003-01-15 | 1271.14 |
| 2003-01-16 | 1275.63 |
| 2003-01-17 | 1261.61 |
| 2003-01-20 | . |
| 2003-01-21 | 1230.58 |
| 2003-01-22 | 1248.55 |
| 2003-01-23 | 1266.66 |
| 2003-01-24 | 1276.65 |
| 2003-01-27 | 1276.62 |
| 2003-01-28 | 1269.92 |
| 2003-01-29 | 1265.90 |
| 2003-01-30 | 1255.15 |
| 2003-01-31 | 1254.96 |
| 2003-02-03 | 1239.42 |
| 2003-02-04 | 1248.94 |
| 2003-02-05 | 1241.38 |
| 2003-02-06 | 1247.91 |
| 2003-02-07 | 1255.14 |
| 2003-02-10 | 1236.53 |
| 2003-02-11 | 1235.37 |
| 2003-02-12 | 1241.81 |
| 2003-02-13 | 1242.65 |
| 2003-02-14 | 1238.36 |
| 2003-02-17 | . |
| 2003-02-18 | 1244.74 |
| 2003-02-19 | 1257.03 |
| 2003-02-20 | 1260.67 |
| 2003-02-21 | 1242.98 |
| 2003-02-24 | 1223.71 |
| 2003-02-25 | 1211.66 |
| 2003-02-26 | 1228.25 |
| 2003-02-27 | 1226.83 |
| 2003-02-28 | 1221.47 |
| 2003-03-03 | 1234.28 |
| 2003-03-04 | 1230.96 |
| 2003-03-05 | 1230.36 |
| 2003-03-06 | 1215.17 |
| 2003-03-07 | 1187.78 |
| 2003-03-10 | 1189.45 |
| 2003-03-11 | 1140.18 |
| 2003-03-12 | 1126.83 |
| 2003-03-13 | 1138.62 |
| 2003-03-14 | 1128.94 |
| 2003-03-17 | 1106.44 |
| 2003-03-18 | 1131.47 |
| 2003-03-19 | 1131.32 |
| 2003-03-20 | 1147.78 |
| 2003-03-21 | 1151.65 |
| 2003-03-24 | 1150.98 |
| 2003-03-25 | 1154.38 |
| 2003-03-26 | 1151.62 |
| 2003-03-27 | 1148.68 |
| 2003-03-28 | 1141.87 |
| 2003-03-31 | 1127.55 |
| 2003-04-01 | 1119.42 |
| 2003-04-02 | 1121.07 |
| 2003-04-03 | 1122.36 |
| 2003-04-04 | 1127.84 |
| 2003-04-07 | 1132.18 |
| 2003-04-08 | 1123.90 |
| 2003-04-09 | 1138.47 |
| 2003-04-10 | 1172.80 |
| 2003-04-11 | 1183.23 |
| 2003-04-14 | 1199.16 |
| 2003-04-15 | 1192.01 |
| 2003-04-16 | 1183.21 |
| 2003-04-17 | 1190.56 |
| 2003-04-18 | . |
| 2003-04-21 | 1185.43 |
| 2003-04-22 | 1203.04 |
| 2003-04-23 | 1215.67 |
| 2003-04-24 | 1208.73 |
| 2003-04-25 | 1208.68 |
| 2003-04-28 | 1206.38 |
| 2003-04-29 | 1214.58 |
| 2003-04-30 | 1243.45 |
| 2003-05-01 | 1254.87 |
| 2003-05-02 | 1258.58 |
| 2003-05-05 | 1283.60 |
| 2003-05-06 | 1291.09 |
| 2003-05-07 | 1291.10 |
| 2003-05-08 | 1275.49 |
| 2003-05-09 | 1257.62 |
| 2003-05-12 | 1264.00 |
| 2003-05-13 | 1282.48 |
| 2003-05-14 | 1315.27 |
| 2003-05-15 | 1287.86 |
| 2003-05-16 | 1309.72 |
| 2003-05-19 | 1313.92 |
| 2003-05-20 | 1305.46 |
| 2003-05-21 | 1279.01 |
| 2003-05-22 | 1280.44 |
| 2003-05-23 | 1298.12 |
| 2003-05-26 | . |
| 2003-05-27 | 1292.13 |
| 2003-05-28 | 1302.61 |
| 2003-05-29 | 1299.28 |
| 2003-05-30 | 1289.41 |
| 2003-06-02 | 1325.13 |
| 2003-06-03 | 1332.89 |
| 2003-06-04 | 1346.52 |
| 2003-06-05 | 1349.34 |
| 2003-06-06 | 1359.15 |
| 2003-06-09 | 1353.96 |
| 2003-06-10 | 1341.35 |
| 2003-06-11 | 1354.76 |
| 2003-06-12 | 1363.15 |
| 2003-06-13 | 1349.19 |
| 2003-06-16 | 1355.82 |
| 2003-06-17 | 1356.92 |
| 2003-06-18 | 1327.18 |
| 2003-06-19 | 1295.75 |
| 2003-06-20 | 1289.40 |
| 2003-06-23 | 1279.37 |
| 2003-06-24 | 1270.76 |
| 2003-06-25 | 1279.65 |
| 2003-06-26 | 1269.53 |
| 2003-06-27 | 1265.67 |
| 2003-06-30 | 1265.28 |
| 2003-07-01 | 1262.58 |
| 2003-07-02 | 1281.19 |
| 2003-07-03 | 1296.96 |
| 2003-07-04 | . |
| 2003-07-07 | 1305.32 |
| 2003-07-08 | 1295.98 |
| 2003-07-09 | 1288.95 |
| 2003-07-10 | 1286.70 |
| 2003-07-11 | 1269.87 |
| 2003-07-14 | 1294.11 |
| 2003-07-15 | 1300.23 |
| 2003-07-16 | 1305.46 |
| 2003-07-17 | 1294.56 |
| 2003-07-18 | 1309.39 |
| 2003-07-21 | 1315.98 |
| 2003-07-22 | 1321.02 |
| 2003-07-23 | 1324.78 |
| 2003-07-24 | 1332.81 |
| 2003-07-25 | 1331.36 |
| 2003-07-28 | 1337.54 |
| 2003-07-29 | 1357.78 |
| 2003-07-30 | 1362.72 |
| 2003-07-31 | 1346.62 |
| 2003-08-01 | 1366.59 |
| 2003-08-04 | 1380.43 |
| 2003-08-05 | 1379.90 |
| 2003-08-06 | 1376.61 |
| 2003-08-07 | 1373.49 |
| 2003-08-08 | 1378.18 |
| 2003-08-11 | 1369.05 |
| 2003-08-12 | 1350.50 |
| 2003-08-13 | 1365.90 |
| 2003-08-14 | 1364.98 |
| 2003-08-15 | 1364.01 |
| 2003-08-18 | 1370.21 |
| 2003-08-19 | 1353.33 |
| 2003-08-20 | 1342.30 |
| 2003-08-21 | 1335.91 |
| 2003-08-22 | 1333.67 |
| 2003-08-25 | 1325.76 |
| 2003-08-26 | 1304.96 |
| 2003-08-27 | 1305.93 |
| 2003-08-28 | 1299.15 |
| 2003-08-29 | 1299.89 |
| 2003-09-01 | . |
| 2003-09-02 | 1272.17 |
| 2003-09-03 | 1262.64 |
| 2003-09-04 | 1259.91 |
| 2003-09-05 | 1275.60 |
| 2003-09-08 | 1249.91 |
| 2003-09-09 | 1253.82 |
| 2003-09-10 | 1258.39 |
| 2003-09-11 | 1274.18 |
| 2003-09-12 | 1276.56 |
| 2003-09-15 | 1260.39 |
| 2003-09-16 | 1233.64 |
| 2003-09-17 | 1233.37 |
| 2003-09-18 | 1210.63 |
| 2003-09-19 | 1248.74 |
| 2003-09-22 | 1246.44 |
| 2003-09-23 | 1239.07 |
| 2003-09-24 | 1255.54 |
| 2003-09-25 | 1248.05 |
| 2003-09-26 | 1241.97 |
| 2003-09-29 | 1249.56 |
| 2003-09-30 | 1266.69 |
| 2003-10-01 | 1273.84 |
| 2003-10-02 | 1290.30 |
| 2003-10-03 | 1295.76 |
| 2003-10-06 | 1323.69 |
| 2003-10-07 | 1321.52 |
| 2003-10-08 | 1351.35 |
| 2003-10-09 | 1347.23 |
| 2003-10-10 | 1350.58 |
| 2003-10-13 | 1330.59 |
| 2003-10-14 | 1327.66 |
| 2003-10-15 | 1320.75 |
| 2003-10-16 | 1315.00 |
| 2003-10-17 | 1311.16 |
| 2003-10-20 | 1320.66 |
| 2003-10-21 | 1340.04 |
| 2003-10-22 | 1348.88 |
| 2003-10-23 | 1330.73 |
| 2003-10-24 | 1335.91 |
| 2003-10-27 | 1339.05 |
| 2003-10-28 | 1329.21 |
| 2003-10-29 | 1335.97 |
| 2003-10-30 | 1338.88 |
| 2003-10-31 | 1331.95 |
| 2003-11-03 | 1345.34 |
| 2003-11-04 | 1353.41 |
| 2003-11-05 | 1352.32 |
| 2003-11-06 | 1360.81 |
| 2003-11-07 | 1371.52 |
| 2003-11-10 | 1382.90 |
| 2003-11-11 | 1375.37 |
| 2003-11-12 | 1383.50 |
| 2003-11-13 | 1387.78 |
| 2003-11-14 | 1395.66 |
| 2003-11-17 | 1373.21 |
| 2003-11-18 | 1384.69 |
| 2003-11-19 | 1390.68 |
| 2003-11-20 | 1368.90 |
| 2003-11-21 | 1372.26 |
| 2003-11-24 | 1351.47 |
| 2003-11-25 | 1361.79 |
| 2003-11-26 | 1373.46 |
| 2003-11-27 | . |
| 2003-11-28 | 1370.86 |
| 2003-12-01 | 1360.43 |
| 2003-12-02 | 1381.95 |
| 2003-12-03 | 1385.54 |
| 2003-12-04 | 1388.94 |
| 2003-12-05 | 1391.91 |
| 2003-12-08 | 1397.65 |
| 2003-12-09 | 1410.78 |
| 2003-12-10 | 1417.81 |
| 2003-12-11 | 1402.54 |
| 2003-12-12 | 1417.35 |
| 2003-12-15 | 1407.85 |
| 2003-12-16 | 1406.97 |
| 2003-12-17 | 1417.00 |
| 2003-12-18 | 1416.79 |
| 2003-12-19 | 1423.20 |
| 2003-12-22 | 1427.32 |
| 2003-12-23 | 1426.73 |
| 2003-12-24 | 1433.56 |
| 2003-12-25 | . |
| 2003-12-26 | 1432.98 |
| 2003-12-29 | 1437.80 |
| 2003-12-30 | 1449.85 |
| 2003-12-31 | 1469.49 |
| 2004-01-01 | . |
| 2004-01-02 | 1491.50 |
| 2004-01-05 | 1493.26 |
| 2004-01-06 | 1502.22 |
| 2004-01-07 | 1497.24 |
| 2004-01-08 | 1493.75 |
| 2004-01-09 | 1502.48 |
| 2004-01-12 | 1498.75 |
| 2004-01-13 | 1516.99 |
| 2004-01-14 | 1502.20 |
| 2004-01-15 | 1492.08 |
| 2004-01-16 | 1480.45 |
| 2004-01-19 | . |
| 2004-01-20 | 1501.30 |
| 2004-01-21 | 1534.58 |
| 2004-01-22 | 1565.52 |
| 2004-01-23 | 1554.65 |
| 2004-01-26 | 1504.16 |
| 2004-01-27 | 1517.68 |
| 2004-01-28 | 1497.71 |
| 2004-01-29 | 1476.78 |
| 2004-01-30 | 1490.68 |
| 2004-02-02 | 1490.04 |
| 2004-02-03 | 1494.83 |
| 2004-02-04 | 1468.95 |
| 2004-02-05 | 1491.13 |
| 2004-02-06 | 1484.16 |
| 2004-02-09 | 1459.39 |
| 2004-02-10 | 1474.00 |
| 2004-02-11 | 1485.77 |
| 2004-02-12 | 1508.01 |
| 2004-02-13 | 1514.36 |
| 2004-02-16 | . |
| 2004-02-17 | 1499.89 |
| 2004-02-18 | 1493.32 |
| 2004-02-19 | 1462.53 |
| 2004-02-20 | 1448.47 |
| 2004-02-23 | 1447.08 |
| 2004-02-24 | 1442.62 |
| 2004-02-25 | 1418.59 |
| 2004-02-26 | 1422.60 |
| 2004-02-27 | 1432.59 |
| 2004-03-01 | 1431.68 |
| 2004-03-02 | 1416.97 |
| 2004-03-03 | 1393.27 |
| 2004-03-04 | 1416.55 |
| 2004-03-05 | 1442.19 |
| 2004-03-08 | 1436.62 |
| 2004-03-09 | 1416.56 |
| 2004-03-10 | 1392.06 |
| 2004-03-11 | 1381.84 |
| 2004-03-12 | 1380.72 |
| 2004-03-15 | 1357.78 |
| 2004-03-16 | 1364.83 |
| 2004-03-17 | 1349.84 |
| 2004-03-18 | 1348.92 |
| 2004-03-19 | 1343.24 |
| 2004-03-22 | 1310.84 |
| 2004-03-23 | 1327.00 |
| 2004-03-24 | 1324.69 |
| 2004-03-25 | 1320.57 |
| 2004-03-26 | 1343.55 |
| 2004-03-29 | 1357.08 |
| 2004-03-30 | 1347.01 |
| 2004-03-31 | 1364.07 |
| 2004-04-01 | 1389.81 |
| 2004-04-02 | 1357.76 |
| 2004-04-05 | 1356.09 |
| 2004-04-06 | 1357.62 |
| 2004-04-07 | 1371.00 |
| 2004-04-08 | 1373.91 |
| 2004-04-09 | . |
| 2004-04-12 | 1370.06 |
| 2004-04-13 | 1362.71 |
| 2004-04-14 | 1352.68 |
| 2004-04-15 | 1345.03 |
| 2004-04-16 | 1366.02 |
| 2004-04-19 | 1354.05 |
| 2004-04-20 | 1344.83 |
| 2004-04-21 | 1347.84 |
| 2004-04-22 | 1359.93 |
| 2004-04-23 | 1359.33 |
| 2004-04-26 | 1352.65 |
| 2004-04-27 | 1350.63 |
| 2004-04-28 | 1358.87 |
| 2004-04-29 | 1364.88 |
| 2004-04-30 | 1387.29 |
| 2004-05-03 | 1392.55 |
| 2004-05-04 | 1395.25 |
| 2004-05-05 | 1383.58 |
| 2004-05-06 | 1374.15 |
| 2004-05-07 | 1347.08 |
| 2004-05-10 | 1320.07 |
| 2004-05-11 | 1332.54 |
| 2004-05-12 | 1343.00 |
| 2004-05-13 | 1350.67 |
| 2004-05-14 | 1341.59 |
| 2004-05-17 | 1348.38 |
| 2004-05-18 | 1347.76 |
| 2004-05-19 | 1351.02 |
| 2004-05-20 | 1332.38 |
| 2004-05-21 | 1354.83 |
| 2004-05-24 | 1359.55 |
| 2004-05-25 | 1355.81 |
| 2004-05-26 | 1363.77 |
| 2004-05-27 | 1386.55 |
| 2004-05-28 | 1391.10 |
| 2004-05-31 | . |
| 2004-06-01 | 1406.75 |
| 2004-06-02 | 1420.22 |
| 2004-06-03 | 1422.96 |
| 2004-06-04 | 1430.79 |
| 2004-06-07 | 1423.81 |
| 2004-06-08 | 1417.84 |
| 2004-06-09 | 1402.68 |
| 2004-06-10 | 1406.86 |
| 2004-06-11 | . |
| 2004-06-14 | 1412.87 |
| 2004-06-15 | 1421.98 |
| 2004-06-16 | 1412.12 |
| 2004-06-17 | 1387.93 |
| 2004-06-18 | 1398.15 |
| 2004-06-21 | 1390.92 |
| 2004-06-22 | 1390.06 |
| 2004-06-23 | 1380.74 |
| 2004-06-24 | 1385.55 |
| 2004-06-25 | 1383.35 |
| 2004-06-28 | 1397.87 |
| 2004-06-29 | 1394.93 |
| 2004-06-30 | 1391.77 |
| 2004-07-01 | 1387.12 |
| 2004-07-02 | 1415.54 |
| 2004-07-05 | . |
| 2004-07-06 | 1418.27 |
| 2004-07-07 | 1433.12 |
| 2004-07-08 | 1449.64 |
| 2004-07-09 | 1457.12 |
| 2004-07-12 | 1462.76 |
| 2004-07-13 | 1452.50 |
| 2004-07-14 | 1461.62 |
| 2004-07-15 | 1453.67 |
| 2004-07-16 | 1461.63 |
| 2004-07-19 | 1458.46 |
| 2004-07-20 | 1449.64 |
| 2004-07-21 | 1429.19 |
| 2004-07-22 | 1429.96 |
| 2004-07-23 | 1412.64 |
| 2004-07-26 | 1420.56 |
| 2004-07-27 | 1424.18 |
| 2004-07-28 | 1424.99 |
| 2004-07-29 | 1425.78 |
| 2004-07-30 | 1401.64 |
| 2004-08-02 | 1379.44 |
| 2004-08-03 | 1418.15 |
| 2004-08-04 | 1408.61 |
| 2004-08-05 | 1420.20 |
| 2004-08-06 | 1443.93 |
| 2004-08-09 | 1433.44 |
| 2004-08-10 | 1436.24 |
| 2004-08-11 | 1422.34 |
| 2004-08-12 | 1416.62 |
| 2004-08-13 | 1430.75 |
| 2004-08-16 | 1412.86 |
| 2004-08-17 | 1410.22 |
| 2004-08-18 | 1382.86 |
| 2004-08-19 | 1396.92 |
| 2004-08-20 | 1392.71 |
| 2004-08-23 | 1394.73 |
| 2004-08-24 | 1393.05 |
| 2004-08-25 | 1403.67 |
| 2004-08-26 | 1415.29 |
| 2004-08-27 | 1417.92 |
| 2004-08-30 | 1418.62 |
| 2004-08-31 | 1429.17 |
| 2004-09-01 | 1430.54 |
| 2004-09-02 | 1430.05 |
| 2004-09-03 | 1415.13 |
| 2004-09-06 | . |
| 2004-09-07 | 1404.15 |
| 2004-09-08 | 1395.05 |
| 2004-09-09 | 1394.82 |
| 2004-09-10 | 1432.04 |
| 2004-09-13 | 1431.57 |
| 2004-09-14 | 1429.06 |
| 2004-09-15 | 1422.41 |
| 2004-09-16 | 1416.94 |
| 2004-09-17 | 1427.70 |
| 2004-09-20 | 1417.47 |
| 2004-09-21 | 1432.68 |
| 2004-09-22 | 1422.84 |
| 2004-09-23 | 1423.17 |
| 2004-09-24 | 1418.99 |
| 2004-09-27 | 1414.48 |
| 2004-09-28 | 1423.55 |
| 2004-09-29 | 1440.10 |
| 2004-09-30 | 1426.88 |
| 2004-10-01 | 1441.10 |
| 2004-10-04 | 1440.24 |
| 2004-10-05 | 1421.32 |
| 2004-10-06 | 1401.79 |
| 2004-10-07 | 1400.04 |
| 2004-10-08 | 1434.87 |
| 2004-10-11 | 1423.20 |
| 2004-10-12 | 1401.07 |
| 2004-10-13 | 1401.26 |
| 2004-10-14 | 1404.05 |
| 2004-10-15 | 1405.08 |
| 2004-10-18 | 1381.83 |
| 2004-10-19 | 1378.70 |
| 2004-10-20 | 1394.53 |
| 2004-10-21 | 1397.89 |
| 2004-10-22 | 1374.14 |
| 2004-10-25 | 1377.03 |
| 2004-10-26 | 1380.31 |
| 2004-10-27 | 1384.31 |
| 2004-10-28 | 1380.52 |
| 2004-10-29 | 1384.44 |
| 2004-11-01 | 1391.98 |
| 2004-11-02 | 1397.19 |
| 2004-11-03 | 1419.90 |
| 2004-11-04 | 1438.45 |
| 2004-11-05 | 1464.01 |
| 2004-11-08 | 1447.57 |
| 2004-11-09 | 1431.70 |
| 2004-11-10 | 1433.26 |
| 2004-11-11 | 1460.16 |
| 2004-11-12 | 1479.98 |
| 2004-11-15 | 1464.71 |
| 2004-11-16 | 1459.57 |
| 2004-11-17 | 1472.69 |
| 2004-11-18 | 1457.97 |
| 2004-11-19 | 1451.42 |
| 2004-11-22 | 1444.39 |
| 2004-11-23 | 1445.35 |
| 2004-11-24 | 1451.40 |
| 2004-11-25 | . |
| 2004-11-26 | 1481.06 |
| 2004-11-29 | 1510.02 |
| 2004-11-30 | 1495.15 |
| 2004-12-01 | 1492.83 |
| 2004-12-02 | 1501.49 |
| 2004-12-03 | 1504.11 |
| 2004-12-06 | 1497.01 |
| 2004-12-07 | 1513.22 |
| 2004-12-08 | 1497.47 |
| 2004-12-09 | 1499.99 |
| 2004-12-10 | 1505.77 |
| 2004-12-13 | 1524.44 |
| 2004-12-14 | 1509.41 |
| 2004-12-15 | 1531.51 |
| 2004-12-16 | 1517.70 |
| 2004-12-17 | 1506.37 |
| 2004-12-20 | 1536.19 |
| 2004-12-21 | 1526.98 |
| 2004-12-22 | 1543.94 |
| 2004-12-23 | 1552.47 |
| 2004-12-24 | . |
| 2004-12-27 | 1579.05 |
| 2004-12-28 | 1571.36 |
| 2004-12-29 | 1570.11 |
| 2004-12-30 | 1575.51 |
| 2004-12-31 | 1571.46 |
| 2005-01-03 | 1550.79 |
| 2005-01-04 | 1526.66 |
| 2005-01-05 | 1522.37 |
| 2005-01-06 | 1510.39 |
| 2005-01-07 | 1499.35 |
| 2005-01-10 | 1532.75 |
| 2005-01-11 | 1563.70 |
| 2005-01-12 | 1623.23 |
| 2005-01-13 | 1618.16 |
| 2005-01-14 | 1615.24 |
| 2005-01-17 | . |
| 2005-01-18 | 1617.72 |
| 2005-01-19 | 1631.51 |
| 2005-01-20 | 1658.76 |
| 2005-01-21 | 1661.24 |
| 2005-01-24 | 1680.37 |
| 2005-01-25 | 1685.59 |
| 2005-01-26 | 1699.46 |
| 2005-01-27 | 1688.11 |
#2005-01-28|1696.03
#2005-01-31|1698.67
#2005-02-01|1714.00
#2005-02-02|1693.74
#2005-02-03|1675.53
#2005-02-04|1708.36
#2005-02-07|1728.75
#2005-02-08|1756.99
#2005-02-09|1744.18
#2005-02-10|1742.51
#2005-02-11|1744.66
#2005-02-14|1798.59
#2005-02-15|1831.45
#2005-02-16|1810.48
#2005-02-17|1831.18
#2005-02-18|1853.04
#2005-02-21| .
#2005-02-22|1867.48
#2005-02-23|1849.35
#2005-02-24|1820.26
#2005-02-25|1833.41
#2005-02-28|1829.87
#2005-03-01|1833.05
#2005-03-02|1815.73
#2005-03-03|1828.34
#2005-03-04|1868.34
#2005-03-07|1877.36
#2005-03-08|1918.62
#2005-03-09|1909.60
#2005-03-10|1915.41
#2005-03-11|1923.20
#2005-03-14|1910.41
#2005-03-15|1881.94
#2005-03-16|1880.21
#2005-03-17|1823.01
#2005-03-18|1811.49
#2005-03-21|1759.88
#2005-03-22|1773.67
#2005-03-23|1746.07
#2005-03-24|1771.49
#2005-03-25| .
#2005-03-28|1759.06
#2005-03-29|1737.86
#2005-03-30|1730.31
#2005-03-31|1726.20
#2005-04-01|1725.22
#2005-04-04|1722.77
#2005-04-05|1745.85
#2005-04-06|1729.82
#2005-04-07|1759.22
#2005-04-08|1758.68
#2005-04-11|1775.58
#2005-04-12|1756.39
#2005-04-13|1747.81
#2005-04-14|1728.56
#2005-04-15|1719.21
#2005-04-18|1679.49
#2005-04-19|1696.92
#2005-04-20|1702.32
#2005-04-21|1697.34
#2005-04-22|1706.30
#2005-04-25|1690.50
#2005-04-26|1687.65
#2005-04-27|1685.84
#2005-04-28|1692.55
#2005-04-29|1691.77
#2005-05-02|1682.46
#2005-05-03|1667.75
#2005-05-04|1663.10
#2005-05-05|1672.81
#2005-05-06|1678.79
#2005-05-09|1644.69
#2005-05-10|1653.19
#2005-05-11|1638.53
#2005-05-12|1626.95
#2005-05-13|1609.73
#2005-05-16|1622.71
#2005-05-17|1629.91
#2005-05-18|1618.64
#2005-05-19|1623.06
#2005-05-20|1635.16
#2005-05-23|1631.10
#2005-05-24|1629.68
#2005-05-25|1642.23
#2005-05-26|1659.56
#2005-05-27|1648.20
#2005-05-30| .
#2005-05-31|1638.40
#2005-06-01|1646.80
#2005-06-02|1664.70
#2005-06-03|1685.29
#2005-06-06|1711.73
#2005-06-07|1699.74
#2005-06-08|1723.32
#2005-06-09|1699.84
#2005-06-10|1686.68
#2005-06-13|1659.85
#2005-06-14|1643.88
#2005-06-15|1672.54
#2005-06-16|1681.10
#2005-06-17|1701.42
#2005-06-20|1688.42
#2005-06-21|1684.64
#2005-06-22|1669.88
#2005-06-23|1667.98
#2005-06-24|1665.14
#2005-06-27|1676.00
#2005-06-28|1658.69
#2005-06-29|1646.85
#2005-06-30|1650.27
#2005-07-01|1640.58
#2005-07-04| .
#2005-07-05|1627.94
#2005-07-06|1642.52
#2005-07-07|1625.08
#2005-07-08|1648.23
#2005-07-11|1671.44
#2005-07-12|1679.22
#2005-07-13|1679.16
#2005-07-14|1700.46
#2005-07-15|1702.38
#2005-07-18|1749.25
#2005-07-19|1767.51
#2005-07-20|1754.28
#2005-07-21|1785.63
#2005-07-22|1781.30
#2005-07-25|1781.04
#2005-07-26|1794.00
#2005-07-27|1830.19
#2005-07-28|1844.72
#2005-07-29|1816.56
#2005-08-01|1824.12
#2005-08-02|1829.24
#2005-08-03|1843.78
#2005-08-04|1850.76
#2005-08-05|1831.31
#2005-08-08|1843.58
#2005-08-09|1845.12
#2005-08-10|1854.72
#2005-08-11|1848.89
#2005-08-12|1829.57
#2005-08-15|1819.78
#2005-08-16|1822.09
#2005-08-17|1828.49
#2005-08-18|1831.11
#2005-08-19|1838.20
#2005-08-22|1847.48
#2005-08-23|1827.14
#2005-08-24|1812.14
#2005-08-25|1807.31
#2005-08-26|1823.21
#2005-08-29|1792.23
#2005-08-30|1788.78
#2005-08-31|1809.08
#2005-09-01|1869.48
#2005-09-02|1899.64
#2005-09-05| .
#2005-09-06|1890.51
#2005-09-07|1874.85
#2005-09-08|1858.83
#2005-09-09|1856.25
#2005-09-12|1837.13
#2005-09-13|1837.35
#2005-09-14|1838.23
#2005-09-15|1838.12
#2005-09-16|1846.63
#2005-09-19|1828.74
#2005-09-20|1824.14
#2005-09-21|1815.21
#2005-09-22|1794.63
#2005-09-23|1798.70
#2005-09-26|1796.52
#2005-09-27|1807.77
#2005-09-28|1818.61
#2005-09-29|1809.88
#2005-09-30|1820.50
#2005-10-03|1803.51
#2005-10-04|1792.17
#2005-10-05|1791.41
#2005-10-06|1797.86
#2005-10-07|1811.28
#2005-10-10|1807.67
#2005-10-11|1802.79
#2005-10-12|1792.92
#2005-10-13|1763.13
#2005-10-14|1789.92
#2005-10-17|1788.01
#2005-10-18|1772.38
#2005-10-19|1767.39
#2005-10-20|1751.33
#2005-10-21|1743.54
#2005-10-24|1750.71
#2005-10-25|1771.37
#2005-10-26|1764.04
#2005-10-27|1770.03
#2005-10-28|1762.90
#2005-10-31|1764.11
#2005-11-01|1777.76
#2005-11-02|1797.13
#2005-11-03|1811.78
#2005-11-04|1794.85
#2005-11-07|1789.19
#2005-11-08|1789.98
#2005-11-09|1774.79
#2005-11-10|1772.03
#2005-11-11|1757.52
#2005-11-14|1767.91
#2005-11-15|1756.34
#2005-11-16|1746.51
#2005-11-17|1765.20
#2005-11-18|1770.35
#2005-11-21|1756.91
#2005-11-22|1761.08
#2005-11-23|1764.31
#2005-11-24| .
#2005-11-25|1759.01
#2005-11-28|1769.45
#2005-11-29|1764.28
#2005-11-30|1769.92
#2005-12-01|1782.55
#2005-12-02|1793.22
#2005-12-05|1813.82
#2005-12-06|1833.44
#2005-12-07|1850.77
#2005-12-08|1842.75
#2005-12-09|1841.92
#2005-12-12|1857.31
#2005-12-13|1865.40
#2005-12-14|1877.69
#2005-12-15|1876.92
#2005-12-16|1915.21
#2005-12-19|1901.99
#2005-12-20|1903.03
#2005-12-21|1898.28
#2005-12-22|1906.48
#2005-12-23|1913.49
#2005-12-26| .
#2005-12-27|1940.04
#2005-12-28|1946.53
#2005-12-29|1980.88
#2005-12-30|1957.69
#2006-01-02| .
#2006-01-03|2015.79
#2006-01-04|2056.06
#2006-01-05|2075.27
#2006-01-06|2089.44
#2006-01-09|2062.04
#2006-01-10|2055.09
#2006-01-11|2061.17
#2006-01-12|2065.74
#2006-01-13|2061.08
#2006-01-16| .
#2006-01-17|2081.00
#2006-01-18|2079.71
#2006-01-19|2109.72
#2006-01-20|2106.73
#2006-01-23|2117.92
#2006-01-24|2154.12
#2006-01-25|2158.15
#2006-01-26|2151.22
#2006-01-27|2133.62
#2006-01-30|2156.38
#2006-01-31|2189.82
#2006-02-01|2209.18
#2006-02-02|2242.79
#2006-02-03|2246.21
#2006-02-06|2266.11
#2006-02-07|2299.52
#2006-02-08|2312.77
#2006-02-09|2318.92
#2006-02-10|2292.02
#2006-02-13|2242.66
#2006-02-14|2209.75
#2006-02-15|2210.43
#2006-02-16|2259.42
#2006-02-17|2289.78
#2006-02-20| .
#2006-02-21|2312.21
#2006-02-22|2322.39
#2006-02-23|2345.76
#2006-02-24|2331.27
#2006-02-27|2287.25
#2006-02-28|2331.07
#2006-03-01|2275.68
#2006-03-02|2249.52
#2006-03-03|2244.51
#2006-03-06|2243.61
#2006-03-07|2155.51
#2006-03-08|2155.05
#2006-03-09|2192.16
#2006-03-10|2186.66
#2006-03-13|2240.02
#2006-03-14|2236.78
#2006-03-15|2260.32
#2006-03-16|2324.68
#2006-03-17|2316.18
#2006-03-20|2354.23
#2006-03-21|2370.42
#2006-03-22|2356.48
#2006-03-23|2363.69
#2006-03-24|2376.47
#2006-03-27|2354.70
#2006-03-28|2327.38
#2006-03-29|2318.10
#2006-03-30|2350.19
#2006-03-31|2339.21
#2006-04-03|2356.69
#2006-04-04|2379.82
#2006-04-05|2396.97
#2006-04-06|2447.54
#2006-04-07|2445.73
#2006-04-10|2450.11
#2006-04-11|2432.44
#2006-04-12|2400.18
#2006-04-13|2401.72
#2006-04-14| .
#2006-04-17|2429.67
#2006-04-18|2440.12
#2006-04-19|2450.11
#2006-04-20|2460.40
#2006-04-21|2466.67
#2006-04-24|2465.71
#2006-04-25|2457.76
#2006-04-26|2493.19
#2006-04-27|2509.29
#2006-04-28|2505.49
#2006-05-01|2514.39
#2006-05-02|2571.63
#2006-05-03|2587.55
#2006-05-04|2660.37
#2006-05-05|2672.37
#2006-05-08|2697.72
#2006-05-09|2697.99
#2006-05-10|2737.50
#2006-05-11|2757.78
#2006-05-12|2728.20
#2006-05-15|2718.56
#2006-05-16|2695.64
#2006-05-17|2623.32
#2006-05-18|2554.15
#2006-05-19|2505.88
#2006-05-22|2370.31
#2006-05-23|2413.97
#2006-05-24|2361.14
#2006-05-25|2372.75
#2006-05-26|2412.99
#2006-05-29| .
#2006-05-30|2448.11
#2006-05-31|2465.35
#2006-06-01|2433.27
#2006-06-02|2457.73
#2006-06-05|2416.89
#2006-06-06|2354.15
#2006-06-07|2306.57
#2006-06-08|2218.58
#2006-06-09|2257.49
#2006-06-12|2244.75
#2006-06-13|2113.51
#2006-06-14|2124.74
#2006-06-15|2236.79
#2006-06-16|2217.76
#2006-06-19|2245.05
#2006-06-20|2277.19
#2006-06-21|2283.81
#2006-06-22|2274.48
#2006-06-23|2273.43
#2006-06-26|2266.07
#2006-06-27|2262.99
#2006-06-28|2237.53
#2006-06-29|2280.02
#2006-06-30|2332.05
#2006-07-03|2362.79
#2006-07-04| .
#2006-07-05|2330.86
#2006-07-06|2355.38
#2006-07-07|2371.01
#2006-07-10|2383.18
#2006-07-11|2398.44
#2006-07-12|2387.74
#2006-07-13|2327.47
#2006-07-14|2294.62
#2006-07-17|2213.09
#2006-07-18|2225.46
#2006-07-19|2235.34
#2006-07-20|2289.25
#2006-07-21|2263.14
#2006-07-24|2294.83
#2006-07-25|2332.57
#2006-07-26|2321.92
#2006-07-27|2374.70
#2006-07-28|2361.88
#2006-07-31|2384.49
#2006-08-01|2401.69
#2006-08-02|2442.71
#2006-08-03|2463.90
#2006-08-04|2507.47
#2006-08-07|2535.07
#2006-08-08|2539.65
#2006-08-09|2564.70
#2006-08-10|2530.59
#2006-08-11|2537.08
#2006-08-14|2537.61
#2006-08-15|2551.51
#2006-08-16|2572.86
#2006-08-17|2564.80
#2006-08-18|2578.73
#2006-08-21|2623.60
#2006-08-22|2597.38
#2006-08-23|2587.07
#2006-08-24|2586.18
#2006-08-25|2561.91
#2006-08-28|2548.23
#2006-08-29|2546.31
#2006-08-30|2550.42
#2006-08-31|2588.34
#2006-09-01|2599.93
#2006-09-04| .
#2006-09-05|2575.48
#2006-09-06|2539.13
#2006-09-07|2528.39
#2006-09-08|2526.15
#2006-09-11|2496.35
#2006-09-12|2510.77
#2006-09-13|2513.52
#2006-09-14|2510.41
#2006-09-15|2516.81
#2006-09-18|2534.91
#2006-09-19|2539.18
#2006-09-20|2527.60
#2006-09-21|2541.13
#2006-09-22|2546.05
#2006-09-25|2546.08
#2006-09-26|2549.39
#2006-09-27|2554.79
#2006-09-28|2511.08
#2006-09-29|2504.53
#2006-10-02|2512.29
#2006-10-03|2498.43
#2006-10-04|2533.86
#2006-10-05|2587.51
#2006-10-06|2555.80
#2006-10-09|2554.37
#2006-10-10|2554.99
#2006-10-11|2550.08
#2006-10-12|2601.45
#2006-10-13|2621.35
#2006-10-16|2639.06
#2006-10-17|2628.10
#2006-10-18|2675.00
#2006-10-19|2696.54
#2006-10-20|2701.23
#2006-10-23|2682.40
#2006-10-24|2692.64
#2006-10-25|2716.46
#2006-10-26|2741.47
#2006-10-27|2731.76
#2006-10-30|2737.58
#2006-10-31|2751.11
#2006-11-01|2750.59
#2006-11-02|2704.43
#2006-11-03|2707.12
#2006-11-06|2741.28
#2006-11-07|2764.76
#2006-11-08|2757.80
#2006-11-09|2779.42
#2006-11-10|2825.93
#2006-11-13|2824.93
#2006-11-14|2826.39
#2006-11-15|2856.24
#2006-11-16|2855.42
#2006-11-17|2833.28
#2006-11-20|2791.85
#2006-11-21|2800.87
#2006-11-22|2830.79
#2006-11-23| .
#2006-11-24|2841.81
#2006-11-27|2820.63
#2006-11-28|2805.86
#2006-11-29|2822.37
#2006-11-30|2866.33
#2006-12-01|2858.57
#2006-12-04|2858.25
#2006-12-05|2841.10
#2006-12-06|2886.51
#2006-12-07|2901.73
#2006-12-08|2892.83
#2006-12-11|2884.23
#2006-12-12|2908.99
#2006-12-13|2895.65
#2006-12-14|2887.32
#2006-12-15|2898.20
#2006-12-18|2880.38
#2006-12-19|2881.56
#2006-12-20|2895.66
#2006-12-21|2890.68
#2006-12-22|2916.28
#2006-12-25| .
#2006-12-26|2913.52
#2006-12-27|2934.24
#2006-12-28|2947.46
#2006-12-29|2962.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03|3009.21
#2007-01-04|3000.29
#2007-01-05|2984.38
#2007-01-08|2995.50
#2007-01-09|2994.51
#2007-01-10|2953.43
#2007-01-11|3007.37
#2007-01-12|3063.89
#2007-01-15| .
#2007-01-16|3050.02
#2007-01-17|3040.92
#2007-01-18|3052.51
#2007-01-19|3056.77
#2007-01-22|3066.36
#2007-01-23|3077.93
#2007-01-24|3056.34
#2007-01-25|3065.62
#2007-01-26|3058.22
#2007-01-29|3082.55
#2007-01-30|3085.94
#2007-01-31|3100.64
#2007-02-01|3157.59
#2007-02-02|3181.21
#2007-02-05|3195.11
#2007-02-06|3209.66
#2007-02-07|3225.09
#2007-02-08|3202.89
#2007-02-09|3199.70
#2007-02-12|3138.03
#2007-02-13|3181.01
#2007-02-14|3290.54
#2007-02-15|3291.45
#2007-02-16|3311.60
#2007-02-19| .
#2007-02-20|3404.49
#2007-02-21|3396.94
#2007-02-22|3401.60
#2007-02-23|3393.81
#2007-02-26|3434.58
#2007-02-27|3274.92
#2007-02-28|3279.73
#2007-03-01|3167.49
#2007-03-02|3168.36
#2007-03-05|3162.77
#2007-03-06|3200.51
#2007-03-07|3235.77
#2007-03-08|3312.23
#2007-03-09|3288.56
#2007-03-12|3313.71
#2007-03-13|3285.87
#2007-03-14|3233.40
#2007-03-15|3224.76
#2007-03-16|3275.36
#2007-03-19|3293.81
#2007-03-20|3285.34
#2007-03-21|3343.79
#2007-03-22|3449.57
#2007-03-23|3428.48
#2007-03-26|3454.94
#2007-03-27|3398.19
#2007-03-28|3377.09
#2007-03-29|3395.33
#2007-03-30|3398.46
#2007-04-02|3476.56
#2007-04-03|3527.65
#2007-04-04|3561.16
#2007-04-05|3576.86
#2007-04-06| .
#2007-04-09|3570.48
#2007-04-10|3629.28
#2007-04-11|3679.93
#2007-04-12|3662.47
#2007-04-13|3714.43
#2007-04-16|3730.82
#2007-04-17|3766.75
#2007-04-18|3737.04
#2007-04-19|3723.45
#2007-04-20|3795.65
#2007-04-23|3781.77
#2007-04-24|3776.94
#2007-04-25|3788.08
#2007-04-26|3801.39
#2007-04-27|3784.95
#2007-04-30|3774.10
#2007-05-01|3744.36
#2007-05-02|3750.14
#2007-05-03|3789.63
#2007-05-04|3835.63
#2007-05-07|3883.75
#2007-05-08|3856.73
#2007-05-09|3896.35
#2007-05-10|3907.89
#2007-05-11|3914.50
#2007-05-14|3906.93
#2007-05-15|3945.56
#2007-05-16|3933.42
#2007-05-17|3904.82
#2007-05-18|3889.89
#2007-05-21|3944.51
#2007-05-22|3953.31
#2007-05-23|3961.47
#2007-05-24|3922.88
#2007-05-25|3938.77
#2007-05-28| .
#2007-05-29|3982.79
#2007-05-30|3964.50
#2007-05-31|3988.09
#2007-06-01|4003.02
#2007-06-04|4025.78
#2007-06-05|4021.05
#2007-06-06|3984.17
#2007-06-07|3911.76
#2007-06-08|3901.21
#2007-06-11|3927.76
#2007-06-12|3877.87
#2007-06-13|3903.86
#2007-06-14|3912.69
#2007-06-15|3966.21
#2007-06-18|3989.86
#2007-06-19|3964.60
#2007-06-20|3983.32
#2007-06-21|3984.06
#2007-06-22|4001.27
#2007-06-25|3980.98
#2007-06-26|3998.54
#2007-06-27|3978.09
#2007-06-28|3993.27
#2007-06-29|4055.39
#2007-07-02|4107.60
#2007-07-03|4136.99
#2007-07-04| .
#2007-07-05|4186.70
#2007-07-06|4255.93
#2007-07-09|4300.54
#2007-07-10|4273.51
#2007-07-11|4344.70
#2007-07-12|4421.44
#2007-07-13|4480.79
#2007-07-16|4356.12
#2007-07-17|4428.75
#2007-07-18|4467.85
#2007-07-19|4618.40
#2007-07-20|4561.63
#2007-07-23|4614.29
#2007-07-24|4493.46
#2007-07-25|4411.43
#2007-07-26|4262.67
#2007-07-27|4194.56
#2007-07-30|4190.45
#2007-07-31|4236.49
#2007-08-01|4109.73
#2007-08-02|4156.13
#2007-08-03|4122.16
#2007-08-06|4024.93
#2007-08-07|4100.61
#2007-08-08|4198.30
#2007-08-09|4034.64
#2007-08-10|3911.10
#2007-08-13|3985.92
#2007-08-14|3914.24
#2007-08-15|3811.67
#2007-08-16|3675.80
#2007-08-17|3786.55
#2007-08-20|3848.34
#2007-08-21|3872.22
#2007-08-22|4070.37
#2007-08-23|4069.21
#2007-08-24|4112.14
#2007-08-27|4099.38
#2007-08-28|3991.78
#2007-08-29|4072.17
#2007-08-30|4105.61
#2007-08-31|4210.63
#2007-09-03| .
#2007-09-04|4210.62
#2007-09-05|4245.38
#2007-09-06|4308.85
#2007-09-07|4270.19
#2007-09-10|4209.18
#2007-09-11|4236.71
#2007-09-12|4154.33
#2007-09-13|4129.34
#2007-09-14|4119.23
#2007-09-17|4093.22
#2007-09-18|4173.16
#2007-09-19|4290.71
#2007-09-20|4344.88
#2007-09-21|4463.88
#2007-09-24|4544.78
#2007-09-25|4584.58
#2007-09-26|4544.15
#2007-09-27|4633.60
#2007-09-28|4660.53
#2007-10-01|4794.70
#2007-10-02|4820.19
#2007-10-03|4756.72
#2007-10-04|4774.81
#2007-10-05|4862.98
#2007-10-08|4923.45
#2007-10-09|5083.03
#2007-10-10|5138.81
#2007-10-11|5114.13
#2007-10-12|5191.75
#2007-10-15|5252.68
#2007-10-16|5133.57
#2007-10-17|5260.31
#2007-10-18|5376.29
#2007-10-19|5206.11
#2007-10-22|5166.68
#2007-10-23|5370.97
#2007-10-24|5314.39
#2007-10-25|5346.05
#2007-10-26|5453.27
#2007-10-29|5619.04
#2007-10-30|5223.78
#2007-10-31|5436.19
#2007-11-01|5316.08
#2007-11-02|5281.34
#2007-11-05|5082.22
#2007-11-06|5282.49
#2007-11-07|5108.11
#2007-11-08|4965.74
#2007-11-09|4840.38
#2007-11-12|4570.36
#2007-11-13|4901.99
#2007-11-14|4809.77
#2007-11-15|4653.96
#2007-11-16|4659.14
#2007-11-19|4512.69
#2007-11-20|4434.81
#2007-11-21|4271.48
#2007-11-22| .
#2007-11-23|4353.20
#2007-11-26|4191.95
#2007-11-27|4291.02
#2007-11-28|4516.39
#2007-11-29|4626.69
#2007-11-30|4678.27
#2007-12-03|4603.12
#2007-12-04|4495.58
#2007-12-05|4492.55
#2007-12-06|4516.61
#2007-12-07|4674.82
#2007-12-10|4707.61
#2007-12-11|4603.29
#2007-12-12|4632.98
#2007-12-13|4537.60
#2007-12-14|4468.88
#2007-12-17|4244.70
#2007-12-18|4375.60
#2007-12-19|4262.65
#2007-12-20|4190.64
#2007-12-21|4224.12
#2007-12-24|4282.70
#2007-12-25| .
#2007-12-26|4300.61
#2007-12-27|4416.89
#2007-12-28|4483.81
#2007-12-31|4414.24
#2008-01-01| .
#2008-01-02|4437.63
#2008-01-03|4452.53
#2008-01-04|4312.15
#2008-01-07|4164.58
#2008-01-08|4141.99
#2008-01-09|3989.57
#2008-01-10|3884.77
#2008-01-11|3886.87
#2008-01-14|3860.56
#2008-01-15|3677.68
#2008-01-16|3574.92
#2008-01-17|3606.50
#2008-01-18|3726.00
#2008-01-21| .
#2008-01-22|3481.75
#2008-01-23|3460.14
#2008-01-24|3684.82
#2008-01-25|3706.71
#2008-01-28|3678.23
#2008-01-29|3847.92
#2008-01-30|3961.78
#2008-01-31|4014.89
#2008-02-01|4082.98
#2008-02-04|4032.38
#2008-02-05|3886.35
#2008-02-06|3835.24
#2008-02-07|3862.99
#2008-02-08|3919.36
#2008-02-11|3970.20
#2008-02-12|4011.60
#2008-02-13|4112.08
#2008-02-14|4200.47
#2008-02-15|4094.20
#2008-02-18| .
#2008-02-19|4169.28
#2008-02-20|4090.79
#2008-02-21|4167.33
#2008-02-22|4193.28
#2008-02-25|4202.27
#2008-02-26|4147.81
#2008-02-27|4139.03
#2008-02-28|4074.86
#2008-02-29|3976.12
#2008-03-03|3902.10
#2008-03-04|3859.99
#2008-03-05|3952.99
#2008-03-06|3848.44
#2008-03-07|3753.01
#2008-03-10|3610.73
#2008-03-11|3781.64
#2008-03-12|3714.05
#2008-03-13|3660.01
#2008-03-14|3612.63
#2008-03-17|3473.67
#2008-03-18|3633.43
#2008-03-19|3490.94
#2008-03-20|3468.86
#2008-03-21| .
#2008-03-24|3566.06
#2008-03-25|3611.32
#2008-03-26|3665.57
#2008-03-27|3734.46
#2008-03-28|3695.39
#2008-03-31|3697.46
#2008-04-01|3772.21
#2008-04-02|3809.40
#2008-04-03|3826.06
#2008-04-04|3858.79
#2008-04-07|3921.65
#2008-04-08|3907.92
#2008-04-09|3900.01
#2008-04-10|3859.71
#2008-04-11|3787.98
#2008-04-14|3800.70
#2008-04-15|3848.41
#2008-04-16|3964.80
#2008-04-17|3971.69
#2008-04-18|4018.46
#2008-04-21|4082.09
#2008-04-22|4183.83
#2008-04-23|4161.47
#2008-04-24|4125.83
#2008-04-25|4151.64
#2008-04-28|4196.19
#2008-04-29|4160.49
#2008-04-30|4194.61
#2008-05-01|4210.15
#2008-05-02|4355.31
#2008-05-05|4390.78
#2008-05-06|4433.20
#2008-05-07|4403.71
#2008-05-08|4400.70
#2008-05-09|4376.18
#2008-05-12|4494.99
#2008-05-13|4527.33
#2008-05-14|4565.92
#2008-05-15|4665.78
#2008-05-16|4782.20
#2008-05-19|4690.21
#2008-05-20|4653.22
#2008-05-21|4677.02
#2008-05-22|4507.17
#2008-05-23|4479.92
#2008-05-26| .
#2008-05-27|4354.23
#2008-05-28|4487.50
#2008-05-29|4396.50
#2008-05-30|4395.93
#2008-06-02|4381.01
#2008-06-03|4367.24
#2008-06-04|4388.30
#2008-06-05|4475.68
#2008-06-06|4390.04
#2008-06-09|4314.56
#2008-06-10|4143.67
#2008-06-11|4011.49
#2008-06-12|3922.55
#2008-06-13|3975.45
#2008-06-16|4045.06
#2008-06-17|4130.50
#2008-06-18|4077.58
#2008-06-19|4059.33
#2008-06-20|4001.68
#2008-06-23|3920.32
#2008-06-24|3884.98
#2008-06-25|4021.85
#2008-06-26|3969.34
#2008-06-27|3966.34
#2008-06-30|3909.74
#2008-07-01|3764.10
#2008-07-02|3602.90
#2008-07-03|3574.64
#2008-07-04| .
#2008-07-07|3644.98
#2008-07-08|3654.36
#2008-07-09|3712.15
#2008-07-10|3693.74
#2008-07-11|3664.62
#2008-07-14|3663.37
#2008-07-15|3637.47
#2008-07-16|3661.73
#2008-07-17|3726.36
#2008-07-18|3708.67
#2008-07-21|3721.45
#2008-07-22|3679.20
#2008-07-23|3799.52
#2008-07-24|3690.27
#2008-07-25|3658.95
#2008-07-28|3645.53
#2008-07-29|3683.37
#2008-07-30|3765.81
#2008-07-31|3760.02
#2008-08-01|3661.12
#2008-08-04|3508.22
#2008-08-05|3530.64
#2008-08-06|3615.85
#2008-08-07|3530.38
#2008-08-08|3494.59
#2008-08-11|3526.15
#2008-08-12|3503.13
#2008-08-13|3605.85
#2008-08-14|3713.80
#2008-08-15|3633.75
#2008-08-18|3625.92
#2008-08-19|3563.36
#2008-08-20|3596.98
#2008-08-21|3592.37
#2008-08-22|3558.34
#2008-08-25|3554.50
#2008-08-26|3506.23
#2008-08-27|3569.09
#2008-08-28|3572.07
#2008-08-29|3562.15
#2008-09-01| .
#2008-09-02|3440.90
#2008-09-03|3356.39
#2008-09-04|3243.44
#2008-09-05|3179.25
#2008-09-08|3165.81
#2008-09-09|3030.69
#2008-09-10|3075.04
#2008-09-11|3069.09
#2008-09-12|3104.60
#2008-09-15|2888.87
#2008-09-16|2866.66
#2008-09-17|2857.08
#2008-09-18|2895.07
#2008-09-19|3098.13
#2008-09-22|3063.56
#2008-09-23|2898.69
#2008-09-24|2878.11
#2008-09-25|2820.43
#2008-09-26|2718.76
#2008-09-29|2483.17
#2008-09-30|2484.09
#2008-10-01|2475.26
#2008-10-02|2352.52
#2008-10-03|2303.30
#2008-10-06|2113.61
#2008-10-07|2022.71
#2008-10-08|1993.78
#2008-10-09|1937.16
#2008-10-10|1840.56
#2008-10-13|2004.36
#2008-10-14|2062.30
#2008-10-15|1863.61
#2008-10-16|1746.17
#2008-10-17|1702.77
#2008-10-20|1745.49
#2008-10-21|1731.46
#2008-10-22|1583.49
#2008-10-23|1499.81
#2008-10-24|1337.98
#2008-10-27|1307.55
#2008-10-28|1289.34
#2008-10-29|1364.70
#2008-10-30|1415.66
#2008-10-31|1477.16
#2008-11-03|1554.87
#2008-11-04|1606.48
#2008-11-05|1596.40
#2008-11-06|1395.30
#2008-11-07|1416.17
#2008-11-10|1442.28
#2008-11-11|1312.86
#2008-11-12|1203.50
#2008-11-13|1243.10
#2008-11-14|1229.70
#2008-11-17|1191.61
#2008-11-18|1184.61
#2008-11-19|1095.15
#2008-11-20|1009.93
#2008-11-21|1031.16
#2008-11-24|1128.81
#2008-11-25|1165.74
#2008-11-26|1175.91
#2008-11-27| .
#2008-11-28|1164.38
#2008-12-01|1093.37
#2008-12-02|1070.59
#2008-12-03|1077.73
#2008-12-04|1091.72
#2008-12-05|1075.50
#2008-12-08|1179.69
#2008-12-09|1251.70
#2008-12-10|1319.50
#2008-12-11|1289.97
#2008-12-12|1313.48
#2008-12-15|1382.10
#2008-12-16|1404.07
#2008-12-17|1519.33
#2008-12-18|1495.19
#2008-12-19|1418.41
#2008-12-22|1371.40
#2008-12-23|1361.26
#2008-12-24|1368.68
#2008-12-25| .
#2008-12-26|1385.41
#2008-12-29|1374.46
#2008-12-30|1412.56
#2008-12-31|1446.01
#2009-01-01| .
#2009-01-02|1504.67
#2009-01-05|1523.98
#2009-01-06|1558.41
#2009-01-07|1529.86
#2009-01-08|1574.10
#2009-01-09|1597.82
#2009-01-12|1515.62
#2009-01-13|1495.32
#2009-01-14|1401.77
#2009-01-15|1358.79
#2009-01-16|1380.29
#2009-01-19| .
#2009-01-20|1249.53
#2009-01-21|1331.94
#2009-01-22|1262.22
#2009-01-23|1241.33
#2009-01-26|1314.31
#2009-01-27|1349.69
#2009-01-28|1415.03
#2009-01-29|1341.98
#2009-01-30|1322.68
#2009-02-02|1246.09
#2009-02-03|1303.08
#2009-02-04|1345.45
#2009-02-05|1352.06
#2009-02-06|1395.66
#2009-02-09|1448.56
#2009-02-10|1394.50
#2009-02-11|1361.19
#2009-02-12|1350.21
#2009-02-13|1356.77
#2009-02-16| .
#2009-02-17|1235.41
#2009-02-18|1217.56
#2009-02-19|1226.78
#2009-02-20|1181.36
#2009-02-23|1154.63
#2009-02-24|1185.04
#2009-02-25|1174.31
#2009-02-26|1171.50
#2009-02-27|1150.99
#2009-03-02|1091.61
#2009-03-03|1084.15
#2009-03-04|1168.97
#2009-03-05|1149.15
#2009-03-06|1154.98
#2009-03-09|1157.49
#2009-03-10|1211.65
#2009-03-11|1206.33
#2009-03-12|1227.01
#2009-03-13|1215.23
#2009-03-16|1205.86
#2009-03-17|1215.26
#2009-03-18|1240.87
#2009-03-19|1338.32
#2009-03-20|1309.28
#2009-03-23|1352.03
#2009-03-24|1358.78
#2009-03-25|1339.50
#2009-03-26|1361.75
#2009-03-27|1310.33
#2009-03-30|1246.11
#2009-03-31|1273.95
#2009-04-01|1264.64
#2009-04-02|1342.79
#2009-04-03|1333.84
#2009-04-06|1321.80
#2009-04-07|1262.08
#2009-04-08|1300.50
#2009-04-09|1348.34
#2009-04-10| .
#2009-04-13|1392.88
#2009-04-14|1423.76
#2009-04-15|1408.47
#2009-04-16|1451.73
#2009-04-17|1562.32
#2009-04-20|1471.36
#2009-04-21|1495.08
#2009-04-22|1489.49
#2009-04-23|1511.73
#2009-04-24|1578.09
#2009-04-27|1529.09
#2009-04-28|1495.31
#2009-04-29|1581.19
#2009-04-30|1677.07
#2009-05-01|1746.27
#2009-05-04|1862.16
#2009-05-05|1892.57
#2009-05-06|1957.95
#2009-05-07|1860.51
#2009-05-08|1767.83
#2009-05-11|1695.09
#2009-05-12|1715.37
#2009-05-13|1613.76
#2009-05-14|1617.18
#2009-05-15|1695.84
#2009-05-18|1723.62
#2009-05-19|1785.60
#2009-05-20|1810.93
#2009-05-21|1794.61
#2009-05-22|1798.61
#2009-05-25| .
#2009-05-26|1770.44
#2009-05-27|1801.30
#2009-05-28|1873.99
#2009-05-29|1973.27
#2009-06-01|1995.37
#2009-06-02|2064.56
#2009-06-03|1970.32
#2009-06-04|1925.55
#2009-06-05|1922.84
#2009-06-08|1901.81
#2009-06-09|1923.07
#2009-06-10|1948.28
#2009-06-11|1966.55
#2009-06-12|1936.68
#2009-06-15|1868.23
#2009-06-16|1803.99
#2009-06-17|1717.21
#2009-06-18|1716.19
#2009-06-19|1737.08
#2009-06-22|1617.20
#2009-06-23|1635.24
#2009-06-24|1701.38
#2009-06-25|1674.44
#2009-06-26|1729.60
#2009-06-29|1715.20
#2009-06-30|1702.63
#2009-07-01|1727.03
#2009-07-02|1690.30
#2009-07-03| .
#2009-07-06|1644.08
#2009-07-07|1642.76
#2009-07-08|1629.09
#2009-07-09|1637.43
#2009-07-10|1614.99
#2009-07-13|1610.30
#2009-07-14|1677.50
#2009-07-15|1717.89
#2009-07-16|1735.88
#2009-07-17|1746.55
#2009-07-20|1801.81
#2009-07-21|1810.46
#2009-07-22|1793.19
#2009-07-23|1806.49
#2009-07-24|1841.33
#2009-07-27|1933.44
#2009-07-28|1867.13
#2009-07-29|1832.41
#2009-07-30|1891.33
#2009-07-31|1871.05
#2009-08-03|1941.80
#2009-08-04|1946.98
#2009-08-05|1933.48
#2009-08-06|1884.94
#2009-08-07|1885.65
#2009-08-10|1872.23
#2009-08-11|1807.76
#2009-08-12|1828.73
#2009-08-13|1852.24
#2009-08-14|1819.45
#2009-08-17|1761.84
#2009-08-18|1785.65
#2009-08-19|1779.50
#2009-08-20|1845.17
#2009-08-21|1885.30
#2009-08-24|1880.19
#2009-08-25|1884.23
#2009-08-26|1861.42
#2009-08-27|1876.62
#2009-08-28|1883.58
#2009-08-31|1819.13
#2009-09-01|1809.29
#2009-09-02|1800.59
#2009-09-03|1767.61
#2009-09-04|1796.05
#2009-09-07| .
#2009-09-08|1853.48
#2009-09-09|1916.16
#2009-09-10|1921.44
#2009-09-11|1945.61
#2009-09-14|1968.87
#2009-09-15|1979.67
#2009-09-16|2064.14
#2009-09-17|2068.38
#2009-09-18|2059.60
#2009-09-21|2007.63
#2009-09-22|2075.86
#2009-09-23|2058.22
#2009-09-24|2006.13
#2009-09-25|1991.81
#2009-09-28|2002.34
#2009-09-29|1998.82
#2009-09-30|1982.03
#2009-10-01|1946.59
#2009-10-02|1924.08
#2009-10-05|1944.74
#2009-10-06|2028.00
#2009-10-07|2070.16
#2009-10-08|2111.08
#2009-10-09|2110.74
#2009-10-12|2134.64
#2009-10-13|2151.85
#2009-10-14|2212.59
#2009-10-15|2208.35
#2009-10-16|2158.99
#2009-10-19|2188.03
#2009-10-20|2222.24
#2009-10-21|2197.19
#2009-10-22|2190.85
#2009-10-23|2151.19
#2009-10-26|2103.96
#2009-10-27|2010.88
#2009-10-28|1963.16
#2009-10-29|1993.21
#2009-10-30|1988.59
#2009-11-02|1955.37
#2009-11-03|1953.29
#2009-11-04|1979.00
#2009-11-05|2003.18
#2009-11-06|1999.09
#2009-11-09|2053.61
#2009-11-10|2050.94
#2009-11-11|2110.04
#2009-11-12|2066.25
#2009-11-13|2086.90
#2009-11-16|2103.22
#2009-11-17|2092.01
#2009-11-18|2132.61
#2009-11-19|2030.06
#2009-11-20|1990.55
#2009-11-23|1994.56
#2009-11-24|1999.83
#2009-11-25|1977.24
#2009-11-26| .
#2009-11-27|1914.67
#2009-11-30|1895.36
#2009-12-01|2040.64
#2009-12-02|2038.58
#2009-12-03|2015.50
#2009-12-04|1995.10
#2009-12-07|1955.20
#2009-12-08|1867.20
#2009-12-09|1840.05
#2009-12-10|1884.56
#2009-12-11|1876.01
#2009-12-14|1898.36
#2009-12-15|1890.76
#2009-12-16|1915.07
#2009-12-17|1872.89
#2009-12-18|1845.02
#2009-12-21|1830.70
#2009-12-22|1835.99
#2009-12-23|1863.17
#2009-12-24|1858.39
#2009-12-25| .
#2009-12-28|1853.74
#2009-12-29|1857.26
#2009-12-30|1848.13
#2009-12-31|1846.89
#2010-01-01| .
#2010-01-04|1902.69
#2010-01-05|1963.38
#2010-01-06|1959.23
#2010-01-07|1966.80
#2010-01-08|2009.48
#2010-01-11|2007.07
#2010-01-12|1948.42
#2010-01-13|1939.22
#2010-01-14|1949.82
#2010-01-15|1917.11
#2010-01-18| .
#2010-01-19|1860.13
#2010-01-20|1788.89
#2010-01-21|1766.11
#2010-01-22|1752.18
#2010-01-25|1799.67
#2010-01-26|1777.99
#2010-01-27|1745.29
#2010-01-28|1715.94
#2010-01-29|1708.46
#2010-02-01|1727.92
#2010-02-02|1745.90
#2010-02-03|1720.79
#2010-02-04|1657.87
#2010-02-05|1627.66
#2010-02-08|1599.18
#2010-02-09|1645.14
#2010-02-10|1666.02
#2010-02-11|1685.46
#2010-02-12|1665.17
#2010-02-15| .
#2010-02-16|1690.66
#2010-02-17|1664.30
#2010-02-18|1665.49
#2010-02-19|1683.46
#2010-02-22|1699.50
#2010-02-23|1639.16
#2010-02-24|1653.44
#2010-02-25|1662.46
#2010-02-26|1665.95
#2010-03-01|1682.77
#2010-03-02|1714.03
#2010-03-03|1738.55
#2010-03-04|1762.23
#2010-03-05|1771.37
#2010-03-08|1789.22
#2010-03-09|1771.08
#2010-03-10|1826.76
#2010-03-11|1827.68
#2010-03-12|1829.51
#2010-03-15|1800.73
#2010-03-16|1813.47
#2010-03-17|1794.16
#2010-03-18|1744.69
#2010-03-19|1709.98
#2010-03-22|1692.10
#2010-03-23|1724.59
#2010-03-24|1717.66
#2010-03-25|1716.91
#2010-03-26|1756.44
#2010-03-29|1774.78
#2010-03-30|1779.74
#2010-03-31|1776.27
#2010-04-01|1798.50
#2010-04-02| .
#2010-04-05|1809.50
#2010-04-06|1804.86
#2010-04-07|1765.17
#2010-04-08|1767.97
#2010-04-09|1812.01
#2010-04-12|1854.17
#2010-04-13|1823.29
#2010-04-14|1815.25
#2010-04-15|1848.74
#2010-04-16|1807.59
#2010-04-19|1776.24
#2010-04-20|1812.70
#2010-04-21|1770.71
#2010-04-22|1738.50
#2010-04-23|1773.30
#2010-04-26|1761.51
#2010-04-27|1670.83
#2010-04-28|1685.28
#2010-04-29|1718.64
#2010-04-30|1714.20
#2010-05-03|1723.56
#2010-05-04|1650.31
#2010-05-05|1578.59
#2010-05-06|1551.74
#2010-05-07|1490.15
#2010-05-10|1616.08
#2010-05-11|1598.77
#2010-05-12|1624.21
#2010-05-13|1588.38
#2010-05-14|1527.89
#2010-05-17|1485.54
#2010-05-18|1488.43
#2010-05-19|1487.39
#2010-05-20|1411.16
#2010-05-21|1444.77
#2010-05-24|1422.52
#2010-05-25|1385.43
#2010-05-26|1416.88
#2010-05-27|1455.15
#2010-05-28|1445.88
#2010-05-31| .
#2010-06-01|1378.57
#2010-06-02|1403.61
#2010-06-03|1403.89
#2010-06-04|1340.13
#2010-06-07|1288.24
#2010-06-08|1284.02
#2010-06-09|1298.20
#2010-06-10|1336.26
#2010-06-11|1344.07
#2010-06-14|1366.67
#2010-06-15|1378.45
#2010-06-16|1374.99
#2010-06-17|1357.02
#2010-06-18|1377.14
#2010-06-21|1398.81
#2010-06-22|1392.37
#2010-06-23|1369.01
#2010-06-24|1341.40
#2010-06-25|1358.45
#2010-06-28|1345.27
#2010-06-29|1296.89
#2010-06-30|1287.52
#2010-07-01|1298.23
#2010-07-02|1311.31
#2010-07-05| .
#2010-07-06|1330.19
#2010-07-07|1359.38
#2010-07-08|1392.12
#2010-07-09|1402.64
#2010-07-12|1387.80
#2010-07-13|1425.09
#2010-07-14|1457.36
#2010-07-15|1482.90
#2010-07-16|1469.45
#2010-07-19|1460.45
#2010-07-20|1459.30
#2010-07-21|1445.39
#2010-07-22|1492.78
#2010-07-23|1497.79
#2010-07-26|1524.94
#2010-07-27|1528.67
#2010-07-28|1527.27
#2010-07-29|1550.76
#2010-07-30|1550.20
#2010-08-02|1600.23
#2010-08-03|1611.27
#2010-08-04|1605.80
#2010-08-05|1597.05
#2010-08-06|1604.90
#2010-08-09|1604.86
#2010-08-10|1562.50
#2010-08-11|1492.38
#2010-08-12|1483.44
#2010-08-13|1483.58
#2010-08-16|1485.54
#2010-08-17|1531.70
#2010-08-18|1522.71
#2010-08-19|1498.08
#2010-08-20|1456.46
#2010-08-23|1450.02
#2010-08-24|1416.51
#2010-08-25|1391.75
#2010-08-26|1395.59
#2010-08-27|1411.31
#2010-08-30|1406.34
#2010-08-31|1386.25
#2010-09-01|1440.64
#2010-09-02|1452.17
#2010-09-03|1471.91
#2010-09-06| .
#2010-09-07|1425.54
#2010-09-08|1427.07
#2010-09-09|1436.75
#2010-09-10|1420.37
#2010-09-13|1436.49
#2010-09-14|1413.18
#2010-09-15|1423.05
#2010-09-16|1417.42
#2010-09-17|1412.69
#2010-09-20|1420.42
#2010-09-21|1426.55
#2010-09-22|1433.34
#2010-09-23|1419.78
#2010-09-24|1447.18
#2010-09-27|1469.73
#2010-09-28|1497.54
#2010-09-29|1499.30
#2010-09-30|1515.75
#2010-10-01|1525.09
#2010-10-04|1498.48
#2010-10-05|1529.05
#2010-10-06|1544.50
#2010-10-07|1553.14
#2010-10-08|1552.61
#2010-10-11|1564.46
#2010-10-12|1554.49
#2010-10-13|1588.69
#2010-10-14|1575.47
#2010-10-15|1564.65
#2010-10-18|1573.06
#2010-10-19|1526.88
#2010-10-20|1553.28
#2010-10-21|1552.62
#2010-10-22|1574.89
#2010-10-25|1588.69
#2010-10-26|1577.92
#2010-10-27|1557.03
#2010-10-28|1560.58
#2010-10-29|1551.07
#2010-11-01|1521.04
#2010-11-02|1541.06
#2010-11-03|1547.38
#2010-11-04|1562.21
#2010-11-05|1594.41
#2010-11-08|1612.09
#2010-11-09|1623.34
#2010-11-10|1611.81
#2010-11-11|1640.53
#2010-11-12|1618.68
#2010-11-15|1624.00
#2010-11-16|1589.64
#2010-11-17|1568.38
#2010-11-18|1612.34
#2010-11-19|1603.79
#2010-11-22|1583.55
#2010-11-23|1542.27
#2010-11-24|1546.18
#2010-11-25| .
#2010-11-26|1509.45
#2010-11-29|1490.49
#2010-11-30|1495.41
#2010-12-01|1521.19
#2010-12-02|1543.85
#2010-12-03|1598.20
#2010-12-06|1622.03
#2010-12-07|1623.17
#2010-12-08|1605.52
#2010-12-09|1618.34
#2010-12-10|1638.00
#2010-12-13|1636.35
#2010-12-14|1631.70
#2010-12-15|1617.82
#2010-12-16|1609.24
#2010-12-17|1620.32
#2010-12-20|1593.51
#2010-12-21|1612.25
#2010-12-22|1616.43
#2010-12-23|1614.67
#2010-12-24| .
#2010-12-27|1577.27
#2010-12-28|1566.24
#2010-12-29|1570.52
#2010-12-30|1570.71
#2010-12-31|1599.18
#2011-01-03|1574.82
#2011-01-04|1578.59
#2011-01-05|1561.23
#2011-01-06|1567.61
#2011-01-07|1560.66
#2011-01-10|1536.99
#2011-01-11|1545.51
#2011-01-12|1583.54
#2011-01-13|1602.96
#2011-01-14|1605.21
#2011-01-17| .
#2011-01-18|1600.74
#2011-01-19|1601.47
#2011-01-20|1587.95
#2011-01-21|1595.99
#2011-01-24|1584.55
#2011-01-25|1558.25
#2011-01-26|1584.94
#2011-01-27|1580.25
#2011-01-28|1592.30
#2011-01-31|1593.14
#2011-02-01|1622.78
#2011-02-02|1629.51
#2011-02-03|1627.98
#2011-02-04|1626.84
#2011-02-07|1625.38
#2011-02-08|1648.02
#2011-02-09|1651.03
#2011-02-10|1605.59
#2011-02-11|1618.63
#2011-02-14|1643.43
#2011-02-15|1643.76
#2011-02-16|1635.94
#2011-02-17|1647.91
#2011-02-18|1671.49
#2011-02-21| .
#2011-02-22|1615.63
#2011-02-23|1628.09
#2011-02-24|1627.18
#2011-02-25|1628.76
#2011-02-28|1627.51
#2011-03-01|1632.79
#2011-03-02|1631.81
#2011-03-03|1670.36
#2011-03-04|1667.96
#2011-03-07|1653.21
#2011-03-08|1616.89
#2011-03-09|1622.39
#2011-03-10|1608.58
#2011-03-11|1622.08
#2011-03-14|1649.64
#2011-03-15|1600.04
#2011-03-16|1588.77
#2011-03-17|1592.70
#2011-03-18|1575.51
#2011-03-21|1612.38
#2011-03-22|1628.86
#2011-03-23|1620.17
#2011-03-24|1655.03
#2011-03-25|1665.35
#2011-03-28|1667.68
#2011-03-29|1651.03
#2011-03-30|1642.71
#2011-03-31|1645.99
#2011-04-01|1644.23
#2011-04-04|1626.59
#2011-04-05|1621.38
#2011-04-06|1665.05
#2011-04-07|1674.39
#2011-04-08|1676.54
#2011-04-11|1646.75
#2011-04-12|1638.50
#2011-04-13|1648.07
#2011-04-14|1621.99
#2011-04-15|1616.50
#2011-04-18|1564.40
#2011-04-19|1568.86
#2011-04-20|1604.03
#2011-04-21|1623.85
#2011-04-22| .
#2011-04-25|1627.27
#2011-04-26|1637.22
#2011-04-27|1631.87
#2011-04-28|1633.13
#2011-04-29|1641.80
#2011-05-02|1643.06
#2011-05-03|1633.88
#2011-05-04|1615.90
#2011-05-05|1599.11
#2011-05-06|1586.96
#2011-05-09|1566.08
#2011-05-10|1590.09
#2011-05-11|1584.23
#2011-05-12|1571.57
#2011-05-13|1549.84
#2011-05-16|1522.01
#2011-05-17|1497.24
#2011-05-18|1503.59
#2011-05-19|1491.37
#2011-05-20|1465.17
#2011-05-23|1437.05
#2011-05-24|1433.48
#2011-05-25|1449.75
#2011-05-26|1449.68
#2011-05-27|1452.67
#2011-05-30| .
#2011-05-31|1494.33
#2011-06-01|1480.29
#2011-06-02|1466.13
#2011-06-03|1500.10
#2011-06-06|1480.20
#2011-06-07|1469.44
#2011-06-08|1414.64
#2011-06-09|1419.77
#2011-06-10|1414.18
#2011-06-13|1414.10
#2011-06-14|1440.39
#2011-06-15|1409.44
#2011-06-16|1389.49
#2011-06-17|1414.48
#2011-06-20|1403.38
#2011-06-21|1441.95
#2011-06-22|1455.67
#2011-06-23|1420.67
#2011-06-24|1417.19
#2011-06-27|1415.72
#2011-06-28|1454.31
#2011-06-29|1472.44
#2011-06-30|1485.54
#2011-07-01|1496.82
#2011-07-04| .
#2011-07-05|1480.11
#2011-07-06|1468.69
#2011-07-07|1494.76
#2011-07-08|1479.29
#2011-07-11|1437.25
#2011-07-12|1429.15
#2011-07-13|1426.65
#2011-07-14|1424.03
#2011-07-15|1409.44
#2011-07-18|1387.28
#2011-07-19|1407.16
#2011-07-20|1401.31
#2011-07-21|1416.54
#2011-07-22|1415.15
#2011-07-25|1393.59
#2011-07-26|1398.50
#2011-07-27|1376.85
#2011-07-28|1371.68
#2011-07-29|1364.42
#2011-08-01|1354.05
#2011-08-02|1315.37
#2011-08-03|1271.45
#2011-08-04|1204.07
#2011-08-05|1152.24
#2011-08-08|1042.35
#2011-08-09|1100.90
#2011-08-10|1091.88
#2011-08-11|1111.46
#2011-08-12|1124.89
#2011-08-15|1175.28
#2011-08-16|1166.54
#2011-08-17|1194.71
#2011-08-18|1137.90
#2011-08-19|1112.37
#2011-08-22|1095.75
#2011-08-23|1103.81
#2011-08-24|1100.76
#2011-08-25|1101.27
#2011-08-26|1109.03
#2011-08-29|1222.95
#2011-08-30|1204.59
#2011-08-31|1164.48
#2011-09-01|1171.51
#2011-09-02|1132.13
#2011-09-05| .
#2011-09-06|1085.41
#2011-09-07|1125.74
#2011-09-08|1108.20
#2011-09-09|1089.77
#2011-09-12|1068.36
#2011-09-13|1092.12
#2011-09-14|1115.19
#2011-09-15|1122.48
#2011-09-16|1109.51
#2011-09-19|1093.12
#2011-09-20|1098.50
#2011-09-21|1058.33
#2011-09-22|1008.63
#2011-09-23|1011.97
#2011-09-26|1000.06
#2011-09-27|1007.89
#2011-09-28| 993.45
#2011-09-29| 987.16
#2011-09-30| 954.75
#2011-10-03| 900.21
#2011-10-04| 877.71
#2011-10-05| 903.01
#2011-10-06| 943.49
#2011-10-07| 925.57
#2011-10-10| 960.86
#2011-10-11| 999.47
#2011-10-12|1026.69
#2011-10-13|1050.40
#2011-10-14|1081.14
#2011-10-17|1047.72
#2011-10-18|1057.14
#2011-10-19|1048.59
#2011-10-20|1065.29
#2011-10-21|1093.70
#2011-10-24|1091.59
#2011-10-25|1081.92
#2011-10-26|1094.35
#2011-10-27|1135.61
#2011-10-28|1153.73
#2011-10-31|1126.25
#2011-11-01|1087.58
#2011-11-02|1097.86
#2011-11-03|1113.65
#2011-11-04|1101.68
#2011-11-07|1098.21
#2011-11-08|1138.92
#2011-11-09|1086.12
#2011-11-10|1082.56
#2011-11-11|1089.49
#2011-11-14|1079.71
#2011-11-15|1055.44
#2011-11-16|1047.79
#2011-11-17|1029.11
#2011-11-18|1020.71
#2011-11-21| 981.14
#2011-11-22| 955.54
#2011-11-23| 924.79
#2011-11-24| .
#2011-11-25| 906.36
#2011-11-28| 925.60
#2011-11-29| 907.81
#2011-11-30| 953.50
#2011-12-01| 960.47
#2011-12-02| 986.74
#2011-12-05| 993.71
#2011-12-06|1001.26
#2011-12-07|1001.28
#2011-12-08| 986.45
#2011-12-09| 997.27
#2011-12-12| 970.28
#2011-12-13| 954.21
#2011-12-14| 941.12
#2011-12-15| 946.25
#2011-12-16| 953.36
#2011-12-19| 929.58
#2011-12-20| 934.24
#2011-12-21| 943.10
#2011-12-22| 950.26
#2011-12-23| 954.54
#2011-12-26| .
#2011-12-27| 947.28
#2011-12-28| 933.14
#2011-12-29| 934.72
#2011-12-30| 938.43
#2012-01-02| .
#2012-01-03| 964.37
#2012-01-04| 972.91
#2012-01-05| 967.70
#2012-01-06| 959.17
#2012-01-09| 950.66
#2012-01-10| 960.39
#2012-01-11| 969.62
#2012-01-12| 980.19
#2012-01-13| 967.91
#2012-01-16| .
#2012-01-17| 981.78
#2012-01-18|1002.55
#2012-01-19|1015.62
#2012-01-20|1030.35
#2012-01-23|1048.81
#2012-01-24|1031.45
#2012-01-25|1041.70
#2012-01-26|1057.44
#2012-01-27|1055.88
#2012-01-30|1048.43
#2012-01-31|1051.05
#2012-02-01|1056.32
#2012-02-02|1057.46
#2012-02-03|1074.50
#2012-02-06|1121.66
#2012-02-07|1121.21
#2012-02-08|1156.71
#2012-02-09|1181.97
#2012-02-10|1153.15
#2012-02-13|1203.60
#2012-02-14|1238.53
#2012-02-15|1193.26
#2012-02-16|1202.46
#2012-02-17|1237.33
#2012-02-20| .
#2012-02-21|1209.86
#2012-02-22|1188.90
#2012-02-23|1203.24
#2012-02-24|1209.20
#2012-02-27|1206.65
#2012-02-28|1182.11
#2012-02-29|1197.08
#2012-03-01|1211.98
#2012-03-02|1192.18
#2012-03-05|1153.15
#2012-03-06|1128.48
#2012-03-07|1149.32
#2012-03-08|1173.34
#2012-03-09|1166.17
#2012-03-12|1144.21
#2012-03-13|1141.63
#2012-03-14|1136.51
#2012-03-15|1174.30
#2012-03-16|1204.90
#2012-03-19|1214.74
#2012-03-20|1199.07
#2012-03-21|1203.80
#2012-03-22|1180.68
#2012-03-23|1201.06
#2012-03-26|1207.45
#2012-03-27|1193.87
#2012-03-28|1195.05
#2012-03-29|1185.60
#2012-03-30|1200.40
#2012-04-02|1214.23
#2012-04-03|1208.49
#2012-04-04|1189.38
#2012-04-05|1174.08
#2012-04-06| .
#2012-04-09|1149.41
#2012-04-10|1116.06
#2012-04-11|1157.55
#2012-04-12|1181.71
#2012-04-13|1167.48
#2012-04-16|1162.20
#2012-04-17|1164.40
#2012-04-18|1149.65
#2012-04-19|1152.83
#2012-04-20|1158.17
#2012-04-23|1146.36
#2012-04-24|1155.51
#2012-04-25|1161.63
#2012-04-26|1174.14
#2012-04-27|1177.24
#2012-04-30|1172.25
#2012-05-01|1177.14
#2012-05-02|1163.42
#2012-05-03|1138.24
#2012-05-04|1124.01
#2012-05-07|1092.97
#2012-05-08|1080.36
#2012-05-09|1065.73
#2012-05-10|1083.99
#2012-05-11|1058.68
#2012-05-14|1019.97
#2012-05-15| 988.35
#2012-05-16| 971.65
#2012-05-17| 937.04
#2012-05-18| 926.68
#2012-05-21| 964.51
#2012-05-22| 953.02
#2012-05-23| 944.72
#2012-05-24| 922.69
#2012-05-25| 920.05
#2012-05-28| .
#2012-05-29| 928.68
#2012-05-30| 909.97
#2012-05-31| 898.55
#2012-06-01| 871.65
#2012-06-04| 848.47
#2012-06-05| 857.35
#2012-06-06| 885.28
#2012-06-07| 893.92
#2012-06-08| 900.83
#2012-06-11| 907.56
#2012-06-12| 898.03
#2012-06-13| 904.51
#2012-06-14| 930.11
#2012-06-15| 952.99
#2012-06-18| 950.66
#2012-06-19| 975.54
#2012-06-20| 985.98
#2012-06-21| 973.60
#2012-06-22| 958.56
#2012-06-25| 925.99
#2012-06-26| 934.42
#2012-06-27| 947.27
#2012-06-28| 940.30
#2012-06-29| 993.30
#2012-07-02| 998.26
#2012-07-03|1011.96
#2012-07-04| .
#2012-07-05|1034.17
#2012-07-06|1012.35
#2012-07-09| 999.45
#2012-07-10| 970.00
#2012-07-11| 958.04
#2012-07-12| 944.73
#2012-07-13| 976.27
#2012-07-16| 965.64
#2012-07-17| 961.56
#2012-07-18| 974.28
#2012-07-19| 998.52
#2012-07-20| 968.99
#2012-07-23| 923.65
#2012-07-24| 918.11
#2012-07-25| 933.27
#2012-07-26| 942.25
#2012-07-27| 969.77
#2012-07-30| 971.11
#2012-07-31| 958.37
#2012-08-01| 956.73
#2012-08-02| 949.19
#2012-08-03| 960.39
#2012-08-06| 979.02
#2012-08-07| 979.47
#2012-08-08| 971.03
#2012-08-09| 986.11
#2012-08-10| 980.09
#2012-08-13| 972.90
#2012-08-14| 972.68
#2012-08-15| 980.40
#2012-08-16| 980.74
#2012-08-17| 965.53
#2012-08-20| 975.62
#2012-08-21| 987.35
#2012-08-22| 981.55
#2012-08-23| 973.92
#2012-08-24| 973.47
#2012-08-27| 968.96
#2012-08-28| 960.17
#2012-08-29| 964.20
#2012-08-30| 954.96
#2012-08-31| 971.25
#2012-09-03| .
#2012-09-04| 979.12
#2012-09-05| 994.28
#2012-09-06|1001.94
#2012-09-07|1023.04
#2012-09-10|1052.70
#2012-09-11|1057.57
#2012-09-12|1071.23
#2012-09-13|1071.44
#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|1313.27
#2013-05-13|1341.86
#2013-05-14|1353.59
#2013-05-15|1364.41
#2013-05-16|1357.79
#2013-05-17|1374.31
#2013-05-20|1390.47
#2013-05-21|1389.45
#2013-05-22|1385.04
#2013-05-23|1308.41
#2013-05-24|1289.97
#2013-05-27|1282.89
#2013-05-28|1273.14
#2013-05-29|1232.80
#2013-05-30|1223.75
#2013-05-31|1212.21
#2013-06-03|1244.06
#2013-06-04|1195.80
#2013-06-05|1210.91
#2013-06-06|1208.43
#2013-06-07|1232.29
#2013-06-10|1216.05
#2013-06-11|1215.97
#2013-06-12|1190.56
#2013-06-13|1208.91
#2013-06-14|1262.06
#2013-06-17|1236.77
#2013-06-18|1277.39
#2013-06-19|1298.00
#2013-06-20|1224.03
#2013-06-21|1147.16
#2013-06-24|1143.49
#2013-06-25|1184.67
#2013-06-26|1143.96
#2013-06-27|1168.34
#2013-06-28|1211.01
#2013-07-01|1193.89
#2013-07-02|1154.05
#2013-07-03|1169.93
#2013-07-04|1169.31
#2013-07-05|1199.56
#2013-07-08|1208.92
#2013-07-09|1163.67
#2013-07-10|1137.65
#2013-07-11|1128.11
#2013-07-12|1130.45
#2013-07-15|1124.05
#2013-07-16|1176.90
#2013-07-17|1169.32
#2013-07-18|1193.13
#2013-07-19|1172.58
#2013-07-22|1202.42
#2013-07-23|1208.39
#2013-07-24|1200.09
#2013-07-25|1206.81
#2013-07-26|1238.95
#2013-07-29|1269.84
#2013-07-30|1243.94
#2013-07-31|1271.03
#2013-08-01|1294.20
#2013-08-02|1331.92
#2013-08-05|1357.31
#2013-08-06|1398.92
#2013-08-07|1395.60
#2013-08-08|1432.40
#2013-08-09|1413.08
#2013-08-12|1420.33
#2013-08-13|1385.20
#2013-08-14|1378.39
#2013-08-15|1376.83
#2013-08-16|1370.05
#2013-08-19|1350.71
#2013-08-20|1275.84
#2013-08-21|1306.79
#2013-08-22|1274.68
#2013-08-23|1297.62
#2013-08-26|1306.66
#2013-08-27|1265.63
#2013-08-28|1246.56
#2013-08-29|1244.45
#2013-08-30|1231.98
#2013-09-02|1211.22
#2013-09-03|1247.17
#2013-09-04|1264.62
#2013-09-05|1283.47
#2013-09-06|1316.37
#2013-09-09|1378.18
#2013-09-10|1389.15
#2013-09-11|1380.53
#2013-09-12|1382.90
#2013-09-13|1382.94
#2013-09-16|1359.08
#2013-09-17|1363.66
#2013-09-18|1374.50
#2013-09-19|1470.47
#2013-09-20|1456.10
#2013-09-23|1440.80
#2013-09-24|1508.36
#2013-09-25|1511.92
#2013-09-26|1513.12
#2013-09-27|1560.59
#2013-09-30|1540.14
#2013-10-01|1555.21
#2013-10-02|1537.18
#2013-10-03|1571.68
#2013-10-04|1640.11
#2013-10-07|1713.67
#2013-10-08|1697.82
#2013-10-09|1684.54
#2013-10-10|1693.26
#2013-10-11|1630.64
#2013-10-14|1650.75
#2013-10-15|1613.42
#2013-10-16|1639.47
#2013-10-17|1705.21
#2013-10-18|1719.13
#2013-10-21|1756.67
#2013-10-22|1800.61
#2013-10-23|1769.87
#2013-10-24|1816.58
#2013-10-25|1890.79
#2013-10-28|1889.62
#2013-10-29|1881.82
#2013-10-30|1904.29
#2013-10-31|1896.95
#2013-11-01|1826.91
#2013-11-04|1814.30
#2013-11-05|1777.86
#2013-11-06|1788.90
#2013-11-07|1740.63
#2013-11-08|1709.54
#2013-11-11|1689.54
#2013-11-12|1655.50
#2013-11-13|1609.64
#2013-11-14|1658.59
#2013-11-15|1645.21
#2013-11-18|1669.32
#2013-11-19|1712.65
#2013-11-20|1698.57
#2013-11-21|1703.49
#2013-11-22|1762.10
#2013-11-25|1787.67
#2013-11-26|1669.74
#2013-11-27|1720.44
#2013-11-28|1704.35
#2013-11-29|1719.27
#2013-12-02|1750.42
#2013-12-03|1739.79
#2013-12-04|1724.77
#2013-12-05|1713.09
#2013-12-06|1673.71
#2013-12-09|1670.41
#2013-12-10|1692.66
#2013-12-11|1669.54
#2013-12-12|1666.96
#2013-12-13|1614.36
#2013-12-16|1601.04
#2013-12-17|1593.99
#2013-12-18|1585.29
#2013-12-19|1587.67
#2013-12-20|1516.05
#2013-12-23|1511.47
#2013-12-24|1507.11
#2013-12-25|1507.11
#2013-12-26|1509.93
#2013-12-27|1596.41
#2013-12-30|1604.94
#2013-12-31|1613.46
#2014-01-01|1613.46
#2014-01-02|1638.83
#2014-01-03|1637.91
#2014-01-06|1641.39
#2014-01-07|1660.99
#2014-01-08|1755.59
#2014-01-09|1745.91
#2014-01-10|1778.61
#2014-01-13|1760.98
#2014-01-14|1725.15
#2014-01-15|1729.53
#2014-01-16|1700.18
#2014-01-17|1688.21
#2014-01-20|1662.63
#2014-01-21|1653.83
#2014-01-22|1646.36
#2014-01-23|1653.71
#2014-01-24|1606.81
#2014-01-27|1563.42
#2014-01-28|1507.46
#2014-01-29|1515.85
#2014-01-30|1524.71
#2014-01-31|1589.84
#2014-02-03|1649.88
#2014-02-04|1655.43
#2014-02-05|1669.47
#2014-02-06|1693.48
#2014-02-07|1718.37
#2014-02-10|1737.12
#2014-02-11|1740.10
#2014-02-12|1777.17
#2014-02-13|1807.95
#2014-02-14|1839.93
#2014-02-17|1859.00
#2014-02-18|1843.07
#2014-02-19|1804.79
#2014-02-20|1767.02
#2014-02-21|1784.65
#2014-02-24|1719.70
#2014-02-25|1814.80
#2014-02-26|1871.59
#2014-02-27|1815.61
#2014-02-28|1876.14
#2014-03-03|1870.98
#2014-03-04|1877.73
#2014-03-05|1861.01
#2014-03-06|1873.37
#2014-03-07|1954.89
#2014-03-10|1934.08
#2014-03-11|1952.12
#2014-03-12|1942.94
#2014-03-13|1917.50
#2014-03-14|1898.30
#2014-03-17|2007.20
#2014-03-18|2001.93
#2014-03-19|1977.02
#2014-03-20|1961.19
#2014-03-21|1977.55
#2014-03-24|1974.18
#2014-03-25|1973.32
#2014-03-26|2025.91
#2014-03-27|1985.02
#2014-03-28|1982.54
#2014-03-31|1992.17
#2014-04-01|2016.69
#2014-04-02|2023.12
#2014-04-03|1916.61
#2014-04-04|1904.96
#2014-04-07|1896.41
#2014-04-08|1902.54
#2014-04-09|1871.09
#2014-04-10|1855.21
#2014-04-11|1838.72
#2014-04-14|1799.64
#2014-04-15|1739.40
#2014-04-16|1764.38
#2014-04-17|1856.99
#2014-04-18|1854.26
#2014-04-21|1852.76
#2014-04-22|1848.70
#2014-04-23|1809.60
#2014-04-24|1809.80
#2014-04-25|1813.60
#2014-04-28|1754.81
#2014-04-29|1750.55
#2014-04-30|1825.98
#2014-05-01|1825.98
#2014-05-02|1814.43
#2014-05-05|1844.07
#2014-05-06|1854.97
#2014-05-07|1856.08
#2014-05-08|1868.98
#2014-05-09|1819.28
#2014-05-12|1737.25
#2014-05-13|1706.83
#2014-05-14|1736.32
#2014-05-15|1655.66
#2014-05-16|1550.84
#2014-05-19|1551.87
#2014-05-20|1641.47
#2014-05-21|1683.62
#2014-05-22|1749.43
#2014-05-23|1779.30
#2014-05-26|1786.04
#2014-05-27|1799.16
#2014-05-28|1840.84
#2014-05-29|1795.87
#2014-05-30|1788.28
#2014-06-02|1849.95
#2014-06-03|1842.60
#2014-06-04|1867.25
#2014-06-05|1935.91
#2014-06-06|1929.81
#2014-06-09|1923.30
#2014-06-10|2009.65
#2014-06-11|2003.13
#2014-06-12|1963.81
#2014-06-13|1901.43
#2014-06-16|1888.10
#2014-06-17|1912.66
#2014-06-18|1931.23
#2014-06-19|1971.37
#2014-06-20|1972.39
#2014-06-23|1930.41
#2014-06-24|1909.09
#2014-06-25|1928.94
#2014-06-26|1928.07
#2014-06-27|1879.10
#2014-06-30|1877.18
#2014-07-01|1918.28
#2014-07-02|1920.59
#2014-07-03|1913.70
#2014-07-04|1882.51
#2014-07-07|1872.20
#2014-07-08|1811.71
#2014-07-09|1804.07
#2014-07-10|1725.42
#2014-07-11|1714.82
#2014-07-14|1771.17
#2014-07-15|1800.23
#2014-07-16|1780.50
#2014-07-17|1799.10
#2014-07-18|1758.93
#2014-07-21|1764.72
#2014-07-22|1745.14
#2014-07-23|1726.51
#2014-07-24|1778.56
#2014-07-25|1808.23
#2014-07-28|1824.85
#2014-07-29|1804.57
#2014-07-30|1788.71
#2014-07-31|1747.30
#2014-08-01|1719.63
#2014-08-04|1711.66
#2014-08-05|1645.75
#2014-08-06|1591.60
#2014-08-07|1540.39
#2014-08-08|1460.09
#2014-08-11|1518.45
#2014-08-12|1551.83
#2014-08-13|1570.99
#2014-08-14|1565.40
#2014-08-15|1565.69
#2014-08-18|1514.83
#2014-08-19|1532.78
#2014-08-20|1544.61
#2014-08-21|1562.65
#2014-08-22|1560.26
#2014-08-25|1550.40
#2014-08-26|1579.03
#2014-08-27|1589.49
#2014-08-28|1570.71
#2014-08-29|1551.86
#2014-09-01|1533.25
#2014-09-02|1532.62
#2014-09-03|1532.36
#2014-09-04|1511.84
#2014-09-05|1556.57
#2014-09-08|1556.55
#2014-09-09|1524.19
#2014-09-10|1513.31
#2014-09-11|1504.72
#2014-09-12|1500.79
#2014-09-15|1494.27
#2014-09-16|1440.72
#2014-09-17|1442.84
#2014-09-18|1408.23
#2014-09-19|1467.97
#2014-09-22|1468.74
#2014-09-23|1429.34
#2014-09-24|1448.75
#2014-09-25|1420.58
#2014-09-26|1413.46
#2014-09-29|1382.39
#2014-09-30|1383.12
#2014-10-01|1366.53
#2014-10-02|1429.10
#2014-10-03|1402.87
#2014-10-06|1381.91
#2014-10-07|1372.08
#2014-10-08|1393.87
#2014-10-09|1399.26
#2014-10-10|1366.29
#2014-10-13|1359.74
#2014-10-14|1257.23
#2014-10-15|1190.99
#2014-10-16|1168.73
#2014-10-17|1237.41
#2014-10-20|1237.69
#2014-10-21|1319.81
#2014-10-22|1331.87
#2014-10-23|1314.93
#2014-10-24|1287.46
#2014-10-27|1229.56
#2014-10-28|1232.99
#2014-10-29|1210.30
#2014-10-30|1156.25
#2014-10-31|1141.97
#2014-11-03|1195.14
#2014-11-04|1208.33
#2014-11-05|1239.34
#2014-11-06|1258.46
#2014-11-07|1203.84
#2014-11-10|1197.20
#2014-11-11|1177.07
#2014-11-12|1155.52
#2014-11-13|1182.75
#2014-11-14|1203.08
#2014-11-17|1177.57
#2014-11-18|1211.97
#2014-11-19|1287.98
#2014-11-20|1315.16
#2014-11-21|1307.48
#2014-11-24|1290.40
#2014-11-25|1231.71
#2014-11-26|1255.25
#2014-11-27|1197.19
#2014-11-28|1220.75
#2014-12-01|1213.66
#2014-12-02|1225.48
#2014-12-03|1264.41
#2014-12-04|1285.00
#2014-12-05|1330.66
#2014-12-08|1347.50
#2014-12-09|1225.63
#2014-12-10|1207.23
#2014-12-11|1137.61
#2014-12-12|1149.05
#2014-12-15|1158.32
#2014-12-16|1186.87
#2014-12-17|1218.57
#2014-12-18|1215.91
#2014-12-19|1225.54
#2014-12-22|1229.90
#2014-12-23|1197.29
#2014-12-24|1198.57
#2014-12-25|1198.57
#2014-12-26|1196.70
#2014-12-29|1127.98
#2014-12-30|1147.18
#2014-12-31|1147.93
#2015-01-01|1147.93
#2015-01-02|1148.08
#2015-01-05|1107.87
#2015-01-06|1106.24
#2015-01-07|1095.41
#2015-01-08|1069.96
#2015-01-09|1106.27
#2015-01-12|1133.89
#2015-01-13|1139.92
#2015-01-14|1103.03
#2015-01-15|1086.85
#2015-01-16|1057.05
#2015-01-19|1107.19
#2015-01-20|1101.01
#2015-01-21|1091.97
#2015-01-22|1071.33
#2015-01-23|1091.66
#2015-01-26|1100.85
#2015-01-27|1112.54
#2015-01-28|1050.16
#2015-01-29|1073.11
#2015-01-30|1058.26
#2015-02-02|1091.76
#2015-02-03|1179.65
#2015-02-04|1184.70
#2015-02-05|1188.15
#2015-02-06|1194.45
#2015-02-09|1160.44
#2015-02-10|1253.79
#2015-02-11|1207.16
#2015-02-12|1272.99
#2015-02-13|1298.05
#2015-02-16|1272.45
#2015-02-17|1275.27
#2015-02-18|1267.18
#2015-02-19|1268.39
#2015-02-20|1260.95
#2015-02-23|1259.40
#2015-02-24|1310.13
#2015-02-25|1302.46
#2015-02-26|1244.82
#2015-02-27|1230.07
#2015-03-02|1252.63
#2015-03-03|1213.10
#2015-03-04|1203.86
#2015-03-05|1189.48
#2015-03-06|1181.09
#2015-03-09|1154.65
#2015-03-10|1145.16
#2015-03-11|1086.63
#2015-03-12|1097.11
#2015-03-13|1060.43
#2015-03-16|1047.94
#2015-03-17|1082.21
#2015-03-18|1040.95
#2015-03-19|1000.92
#2015-03-20|1027.71
#2015-03-23|1081.64
#2015-03-24|1115.41
#2015-03-25|1123.70
#2015-03-26|1073.82
#2015-03-27|1069.78
#2015-03-30|1065.99
#2015-03-31|1069.94
#2015-04-01|1043.03
#2015-04-02|1073.65
#2015-04-03|1084.06
#2015-04-06|1088.55
#2015-04-07|1086.39
#2015-04-08|1079.93
#2015-04-09|1076.58
#2015-04-10|1071.39
#2015-04-13|1065.94
#2015-04-14|1072.50
#2015-04-15|1039.02
#2015-04-16|1081.13
#2015-04-17|1068.61
#2015-04-20|1069.81
#2015-04-21|1029.68
#2015-04-22|1018.48
#2015-04-23|1031.48
#2015-04-24|1089.88
#2015-04-27|1131.61
#2015-04-28|1147.12
#2015-04-29|1145.20
#2015-04-30|1171.06
#2015-05-01|1172.84
#2015-05-04|1175.33
#2015-05-05|1148.53
#2015-05-06|1178.06
#2015-05-07|1177.81
#2015-05-08|1169.01
#2015-05-11|1142.61
#2015-05-12|1165.30
#2015-05-13|1158.75
#2015-05-14|1178.66
#2015-05-15|1141.69
#2015-05-18|1121.54
#2015-05-19|1113.10
#2015-05-20|1098.95
#2015-05-21|1100.95
#2015-05-22|1117.36
#2015-05-25|1063.80
#2015-05-26|1085.41
#2015-05-27|1074.36
#2015-05-28|1061.62
#2015-05-29|1062.89
#2015-06-01|1056.49
#2015-06-02|1057.50
#2015-06-03|1109.10
#2015-06-04|1100.46
#2015-06-05|1059.77
#2015-06-08|1057.02
#2015-06-09|1078.83
#2015-06-10|1069.59
#2015-06-11|1162.83
#2015-06-12|1121.85
#2015-06-15|1063.45
#2015-06-16|1032.85
#2015-06-17|1015.77
#2015-06-18|1035.74
#2015-06-19|1028.23
#2015-06-22|1091.63
#2015-06-23|1084.98
#2015-06-24|1100.75
#2015-06-25|1103.72
#2015-06-26|1122.90
#2015-06-29|1123.91
#2015-06-30|1123.06
#2015-07-01|1119.02
#2015-07-02|1119.28
#2015-07-03|1118.87
#2015-07-06|1116.25
#2015-07-07|1102.24
#2015-07-08|1115.29
#2015-07-09|1113.33
#2015-07-10|1126.18
#2015-07-13|1109.80
#2015-07-14|1108.74
#2015-07-15|1104.36
#2015-07-16|1099.02
#2015-07-17|1093.98
#2015-07-20|1094.98
#2015-07-21|1102.04
#2015-07-22|1097.81
#2015-07-23|1106.58
#2015-07-24|1105.27
#2015-07-27|1118.97
#2015-07-28|1112.52
#2015-07-29|1111.97
#2015-07-30|1101.13
#2015-07-31|1113.63
#2015-08-03| 961.57
#2015-08-04|1036.94
#2015-08-05| 984.35
#2015-08-06| 996.26
#2015-08-07|1051.07
#2015-08-10|1072.16
#2015-08-11|1101.79
#2015-08-12|1103.13
#2015-08-13|1098.41
#2015-08-14|1054.88
#2015-08-17|1084.67
#2015-08-18|1071.31
#2015-08-19|1051.24
#2015-08-20|1078.51
#2015-08-21|1017.73
#2015-08-24| 911.80
#2015-08-25|1054.77
#2015-08-26|1019.14
#2015-08-27| 998.97
#2015-08-28| 990.03
#2015-08-31| 945.72
#2015-09-01| 972.25
#2015-09-02| 990.86
#2015-09-03|1003.61
#2015-09-04|1018.08
#2015-09-07|1032.45
#2015-09-08|1032.87
#2015-09-09|1024.94
#2015-09-10|1017.14
#2015-09-11|1005.80
#2015-09-14|1039.11
#2015-09-15|1064.58
#2015-09-16|1046.31
#2015-09-17|1053.09
#2015-09-18|1054.13
#2015-09-21|1047.47
#2015-09-22|1021.47
#2015-09-23|1012.41
#2015-09-24|1026.71
#2015-09-25|1015.41
#2015-09-28|1002.99
#2015-09-29|1024.47
#2015-09-30|1038.66
#2015-10-01|1033.40
#2015-10-02|1048.06
#2015-10-05|1076.17
#2015-10-06|1078.20
#2015-10-07|1067.86
#2015-10-08|1073.30
#2015-10-09|1089.07
#2015-10-12|1105.32
#2015-10-13|1116.90
#2015-10-14|1139.89
#2015-10-15|1143.59
#2015-10-16|1102.29
#2015-10-19|1094.78
#2015-10-20|1119.07
#2015-10-21|1127.73
#2015-10-22|1101.86
#2015-10-23|1091.69
#2015-10-26|1117.90
#2015-10-27|1152.20
#2015-10-28|1153.82
#2015-10-29|1100.29
#2015-10-30|1070.86
#2015-11-02|1089.92
#2015-11-03|1071.88
#2015-11-04|1077.53
#2015-11-05|1055.68
#2015-11-06|1027.76
#2015-11-09|1025.14
#2015-11-10|1015.24
#2015-11-11|1013.31
#2015-11-12|1011.92
#2015-11-13|1001.24
#2015-11-16| 973.48
#2015-11-17| 981.65
#2015-11-18|1005.85
#2015-11-19|1019.15
#2015-11-20| 990.77
#2015-11-23| 948.37
#2015-11-24| 950.71
#2015-11-25| 935.47
#2015-11-26| 939.45
#2015-11-27| 943.78
#2015-11-30| 901.84
#2015-12-01| 926.13
#2015-12-02| 918.18
#2015-12-03| 937.22
#2015-12-04| 932.01
#2015-12-07| 923.32
#2015-12-08| 856.52
#2015-12-09| 833.46
#2015-12-10| 878.75
#2015-12-11| 866.79
#2015-12-14| 860.23
#2015-12-15| 854.89
#2015-12-16| 866.86
#2015-12-17| 880.24
#2015-12-18| 885.69
#2015-12-21| 889.60
#2015-12-22| 890.00
#2015-12-23| 905.12
#2015-12-24| 911.69
#2015-12-25| 911.69
#2015-12-28| 902.09
#2015-12-29| 898.92
#2015-12-30| 873.62
#2015-12-31| 907.18
#2016-01-01| 907.18
#2016-01-04| 911.26
#2016-01-05| 910.22
#2016-01-06| 912.68
#2016-01-07| 890.01
#2016-01-08| 895.53
#2016-01-11| 865.54
#2016-01-12| 893.29
#2016-01-13| 878.84
#2016-01-14| 857.02
#2016-01-15| 854.36
#2016-01-18| 853.79
#2016-01-19| 907.22
#2016-01-20| 866.02
#2016-01-21| 842.20
#2016-01-22| 847.04
#2016-01-25| 841.22
#2016-01-26| 848.18
#2016-01-27| 847.72
#2016-01-28| 849.89
#2016-01-29| 875.68
#2016-02-01| 896.34
#2016-02-02| 893.86
#2016-02-03| 864.95
#2016-02-04| 870.17
#2016-02-05| 852.69
#2016-02-08| 814.21
#2016-02-09| 837.11
#2016-02-10| 821.44
#2016-02-11| 791.69
#2016-02-12| 790.52
#2016-02-15| 825.36
#2016-02-16| 795.11
#2016-02-17| 824.48
#2016-02-18| 840.75
#2016-02-19| 800.20
#2016-02-22| 831.21
#2016-02-23| 833.37
#2016-02-24| 794.24
#2016-02-25| 800.75
#2016-02-26| 814.41
#2016-02-29| 808.65
#2016-03-01| 815.27
#2016-03-02| 852.73
#2016-03-03| 905.48
#2016-03-04| 936.19
#2016-03-07| 973.02
#2016-03-08| 991.76
#2016-03-09| 978.13
#2016-03-10| 984.45
#2016-03-11| 990.29
#2016-03-14| 985.68
#2016-03-15| 975.55
#2016-03-16| 939.14
#2016-03-17| 974.90
#2016-03-18| 943.28
#2016-03-21| 936.47
#2016-03-22| 952.96
#2016-03-23| 952.93
#2016-03-24| 961.01
#2016-03-25| 961.01
#2016-03-28| 965.44
#2016-03-29| 971.95
#2016-03-30|1005.42
#2016-03-31| 966.94
#2016-04-01| 947.21
#2016-04-04| 949.06
#2016-04-05| 933.33
#2016-04-06| 927.50
#2016-04-07| 919.27
#2016-04-08| 924.46
#2016-04-11| 928.41
#2016-04-12| 915.87
#2016-04-13| 900.83
#2016-04-14| 882.94
#2016-04-15| 891.58
#2016-04-18| 903.04
#2016-04-19| 915.58
#2016-04-20| 949.68
#2016-04-21| 968.19
#2016-04-22| 983.23
#2016-04-25| 985.20
#2016-04-26|1003.86
#2016-04-27| 989.88
#2016-04-28|1000.34
#2016-04-29|1012.58
#2016-05-02|1017.89
#2016-05-03|1018.24
#2016-05-04|1042.06
#2016-05-05|1020.18
#2016-05-06|1029.33
#2016-05-09|1025.66
#2016-05-10|1046.24
#2016-05-11|1040.06
#2016-05-12|1051.75
#2016-05-13|1031.28
#2016-05-16|1034.97
#2016-05-17|1035.00
#2016-05-18|1028.20
#2016-05-19|1003.54
#2016-05-20|1005.83
#2016-05-23|1002.30
#2016-05-24| 990.39
#2016-05-25|1040.91
#2016-05-26|1056.96
#2016-05-27|1055.36
#2016-05-30|1046.46
#2016-05-31|1076.59
#2016-06-01|1078.56
#2016-06-02|1076.06
#2016-06-03|1116.07
#2016-06-06|1118.88
#2016-06-07|1144.21
#2016-06-08|1135.03
#2016-06-09|1100.86
#2016-06-10|1076.19
#2016-06-13|1049.36
#2016-06-14|1054.12
#2016-06-15| 994.73
#2016-06-16| 986.79
#2016-06-17| 984.73
#2016-06-20| 992.48
#2016-06-21|1020.90
#2016-06-22|1037.92
#2016-06-23|1043.21
#2016-06-24| 933.65
#2016-06-27| 906.69
#2016-06-28| 943.50
#2016-06-29| 946.57
#2016-06-30| 957.75
#2016-07-01| 977.17
#2016-07-04| 969.62
#2016-07-05| 964.30
#2016-07-06| 945.46
#2016-07-07| 926.40
#2016-07-08| 917.58
#2016-07-11| 932.26
#2016-07-12| 943.72
#2016-07-13| 971.50
#2016-07-14| 974.40
#2016-07-15| 957.70
#2016-07-18| 956.06
#2016-07-19| 953.85
#2016-07-20| 990.25
#2016-07-21| 994.63
#2016-07-22|1000.49
#2016-07-25| 996.04
#2016-07-26|1003.82
#2016-07-27|1016.06
#2016-07-28|1031.72
#2016-07-29|1043.71
#2016-08-01|1056.71
#2016-08-02|1035.30
#2016-08-03|1033.62
#2016-08-04|1027.13
#2016-08-05|1046.75
#2016-08-08|1060.28
#2016-08-09|1069.23
#2016-08-10|1072.19
#2016-08-11|1075.87
#2016-08-12|1080.41
#2016-08-15|1082.20
#2016-08-16|1086.98
#2016-08-17|1079.40
#2016-08-18|1096.87
#2016-08-19|1086.30
#2016-08-22|1095.45
#2016-08-23|1089.30
#2016-08-24|1089.38
#2016-08-25|1085.53
#2016-08-26|1094.93
#2016-08-29|1081.95
#2016-08-30|1073.45
#2016-08-31|1053.68
#2016-09-01|1044.76
#2016-09-02|1038.81
#2016-09-05|1042.64
#2016-09-06|1039.49
#2016-09-07|1022.77
#2016-09-08|1001.21
#2016-09-09|1005.47
#2016-09-12|1024.55
#2016-09-13|1026.30
#2016-09-14|1030.45
#2016-09-15|1028.96
#2016-09-16|1038.21
#2016-09-19|1040.41
#2016-09-20|1050.76
#2016-09-21|1034.17
#2016-09-22|1067.86
#2016-09-23|1076.76
#2016-09-26|1082.77
#2016-09-27|1068.66
#2016-09-28|1073.23
#2016-09-29|1073.80
#2016-09-30|1061.77
#2016-10-03|1055.71
#2016-10-04|1068.58
#2016-10-05|1070.56
#2016-10-06|1066.21
#2016-10-07|1081.46
#2016-10-10|1070.50
#2016-10-11|1059.69
#2016-10-12|1054.73
#2016-10-13|1053.03
#2016-10-14|1080.39
#2016-10-17|1059.80
#2016-10-18|1070.01
#2016-10-19|1068.14
#2016-10-20|1062.81
#2016-10-21|1049.06
#2016-10-24|1048.98
#2016-10-25|1026.95
#2016-10-26|1022.26
#2016-10-27|1015.29
#2016-10-28|1016.27
#2016-10-31|1046.29
#2016-11-01|1034.76
#2016-11-02|1023.44
#2016-11-03| 998.41
#2016-11-04| 995.06
#2016-11-07| 984.76
#2016-11-08| 993.84
#2016-11-09|1002.87
#2016-11-10|1000.51
#2016-11-11|1012.41
#2016-11-14|1010.32
#2016-11-15| 997.38
#2016-11-16|1022.31
#2016-11-17|1015.75
#2016-11-18|1006.18
#2016-11-21|1013.68
#2016-11-22|1015.09
#2016-11-23|1014.91
#2016-11-24|1008.38
#2016-11-25|1011.75
#2016-11-28|1001.07
#2016-11-29| 974.15
#2016-11-30|1000.60
#2016-12-01| 970.07
#2016-12-02| 983.72
#2016-12-05| 983.73
#2016-12-06| 993.29
#2016-12-07|1014.55
#2016-12-08|1000.21
#2016-12-09| 984.96
#2016-12-12|1004.90
#2016-12-13|1006.42
#2016-12-14| 997.10
#2016-12-15| 977.25
#2016-12-16| 973.19
#2016-12-19| 989.24
#2016-12-20| 976.32
#2016-12-21| 987.53
#2016-12-22| 985.73
#2016-12-23| 983.63
#2016-12-26| 983.63
#2016-12-27| 984.93
#2016-12-28| 978.73
#2016-12-29| 996.87
#2016-12-30|1010.74
#2017-01-02|1004.54
#2017-01-03|1005.34
#2017-01-04|1016.08
#2017-01-05|1032.70
#2017-01-06|1030.46
#2017-01-09|1015.87
#2017-01-10|1015.96
#2017-01-11| 991.75
#2017-01-12|1009.98
#2017-01-13| 999.36
#2017-01-16| 987.11
#2017-01-17| 999.88
#2017-01-18|1011.48
#2017-01-19|1020.08
#2017-01-20|1036.25
#2017-01-23|1023.66
#2017-01-24|1036.79
#2017-01-25|1036.31
#2017-01-26|1039.21
#2017-01-27|1025.65
#2017-01-30| 998.69
#2017-01-31| 982.46
#2017-02-01| 992.30
#2017-02-02|1034.62
#2017-02-03|1041.53
#2017-02-06|1039.19
#2017-02-07|1046.89
#2017-02-08|1038.45
#2017-02-09|1018.72
#2017-02-10|1029.67
#2017-02-13|1031.44
#2017-02-14|1028.14
#2017-02-15|1033.09
#2017-02-16|1049.71
#2017-02-17|1039.34
#2017-02-20|1037.61
#2017-02-21|1042.07
#2017-02-22|1037.99
#2017-02-23|1050.25
#2017-02-24|1040.25
#2017-02-27|1044.53
#2017-02-28|1042.46
#2017-03-01|1041.42
#2017-03-02|1025.99
#2017-03-03|1018.49
#2017-03-06|1032.12
#2017-03-07|1025.12
#2017-03-08|1030.97
#2017-03-09|1051.64
#2017-03-10|1057.24
#2017-03-13|1053.38
#2017-03-14|1018.61
#2017-03-15|1020.35
#2017-03-16|1040.49
#2017-03-17|1072.12
#2017-03-20|1070.01
#2017-03-21|1078.39
#2017-03-22|1061.83
#2017-03-23|1078.74
#2017-03-24|1076.52
#2017-03-27|1098.77
#2017-03-28|1135.26
#2017-03-29|1126.80
#2017-03-30|1126.85
#2017-03-31|1116.07
#2017-04-03|1103.79
#2017-04-04|1104.45
#2017-04-05|1122.45
#2017-04-06|1136.74
#2017-04-07|1130.58
#2017-04-10|1118.68
#2017-04-11|1109.82
#2017-04-12|1132.46
#2017-04-13|1130.49
#2017-04-14|1130.49
#2017-04-17|1134.58
#2017-04-18|1133.98
#2017-04-19|1134.68
#2017-04-20|1126.35
#2017-04-21|1118.92
#2017-04-24|1145.14
#2017-04-25|1144.50
#2017-04-26|1161.93
#2017-04-27|1167.91
#2017-04-28|1154.94
#2017-05-01|1157.91
#2017-05-02|1159.67
#2017-05-03|1137.79
#2017-05-04|1171.85
#2017-05-05|1177.73
#2017-05-08|1192.16
#2017-05-09|1215.38
#2017-05-10|1231.93
#2017-05-11|1231.17
#2017-05-12|1236.72
#2017-05-15|1224.00
#2017-05-16|1249.19
#2017-05-17|1248.17
#2017-05-18|1241.27
#2017-05-19|1244.77
#2017-05-22|1243.81
#2017-05-23|1230.73
#2017-05-24|1215.76
#2017-05-25|1223.40
#2017-05-26|1256.19
#2017-05-29|1277.25
#2017-05-30|1296.91
#2017-05-31|1285.58
#2017-06-01|1268.14
#2017-06-02|1289.00
#2017-06-05|1286.43
#2017-06-06|1295.85
#2017-06-07|1313.40
#2017-06-08|1304.79
#2017-06-09|1301.56
#2017-06-12|1289.54
#2017-06-13|1285.17
#2017-06-14|1309.52
#2017-06-15|1290.74
#2017-06-16|1305.61
#2017-06-19|1306.65
#2017-06-20|1313.97
#2017-06-21|1288.93
#2017-06-22|1296.40
#2017-06-23|1306.53
#2017-06-26|1320.56
#2017-06-27|1323.41
#2017-06-28|1316.90
#2017-06-29|1321.96
#2017-06-30|1307.48
#2017-07-03|1324.20
#2017-07-04|1323.24
#2017-07-05|1338.90
#2017-07-06|1348.27
#2017-07-07|1342.03
#2017-07-10|1373.70
#2017-07-11|1380.17
#2017-07-12|1381.72
#2017-07-13|1390.22
#2017-07-14|1390.70
#2017-07-17|1390.01
#2017-07-18|1388.98
#2017-07-19|1380.14
#2017-07-20|1374.56
#2017-07-21|1312.02
#2017-07-24|1337.52
#2017-07-25|1333.14
#2017-07-26|1327.24
#2017-07-27|1329.14
#2017-07-28|1337.83
#2017-07-31|1316.76
#2017-08-01|1284.33
#2017-08-02|1341.82
#2017-08-03|1379.10
#2017-08-04|1373.98
#2017-08-07|1341.02
#2017-08-08|1333.05
#2017-08-09|1330.52
#2017-08-10|1320.06
#2017-08-11|1288.86
#2017-08-14|1293.46
#2017-08-15|1286.33
#2017-08-16|1307.90
#2017-08-17|1294.09
#2017-08-18|1306.57
#2017-08-21|1312.59
#2017-08-22|1294.90
#2017-08-23|1307.77
#2017-08-24|1304.22
#2017-08-25|1333.74
#2017-08-28|1362.95
#2017-08-29|1364.91
#2017-08-30|1341.57
#2017-08-31|1336.05
#2017-09-01|1330.44
#2017-09-04|1337.41
#2017-09-05|1343.17
#2017-09-06|1353.54
#2017-09-07|1343.18
#2017-09-08|1352.13
#2017-09-11|1343.51
#2017-09-12|1366.25
#2017-09-13|1315.16
#2017-09-14|1274.94
#2017-09-15|1256.39
#2017-09-18|1255.29
#2017-09-19|1234.92
#2017-09-20|1254.15
#2017-09-21|1230.75
#2017-09-22|1233.56
#2017-09-25|1197.25
#2017-09-26|1180.77
#2017-09-27|1201.42
#2017-09-28|1203.64
#2017-09-29|1208.34
#2017-10-02|1205.87
#2017-10-03|1249.41
#2017-10-04|1216.44
#2017-10-05|1222.20
#2017-10-06|1218.30
#2017-10-09|1210.74
#2017-10-10|1221.06
#2017-10-11|1205.71
#2017-10-12|1203.86
#2017-10-13|1202.95
#2017-10-16|1218.77
#2017-10-17|1205.78
#2017-10-18|1181.21
#2017-10-19|1186.13
#2017-10-20|1189.63
#2017-10-23|1169.71
#2017-10-24|1169.20
#2017-10-25|1172.44
#2017-10-26|1145.88
#2017-10-27|1140.65
#2017-10-30|1143.16
#2017-10-31|1165.14
#2017-11-01|1153.91
#2017-11-02|1152.53
#2017-11-03|1141.35
#2017-11-06|1136.39
#2017-11-07|1136.39
#2017-11-08|1140.12
#2017-11-09|1143.33
#2017-11-10|1134.73
#2017-11-13|1106.17
#2017-11-14|1126.20
#2017-11-15|1128.33
#2017-11-16|1098.38
#2017-11-17|1126.57
#2017-11-20|1114.60
#2017-11-21|1127.40
#2017-11-22|1140.90
#2017-11-23|1161.81
#2017-11-24|1164.95
#2017-11-27|1166.76
#2017-11-28|1157.80
#2017-11-29|1159.21
#2017-11-30|1188.87
#2017-12-01|1172.70
#2017-12-04|1154.35
#2017-12-05|1144.14
#2017-12-06|1122.08
#2017-12-07|1137.44
#2017-12-08|1152.46
#2017-12-11|1159.81
#2017-12-12|1132.97
#2017-12-13|1153.47
#2017-12-14|1156.64
#2017-12-15|1167.29
#2017-12-18|1209.90
#2017-12-19|1227.76
#2017-12-20|1244.85
#2017-12-21|1259.23
#2017-12-22|1273.60
#2017-12-25|1273.60
#2017-12-26|1276.94
#2017-12-27|1300.59
#2017-12-28|1300.36
#2017-12-29|1304.97
#2018-01-01|1304.97
#2018-01-02|1304.31
#2018-01-03|1316.15
#2018-01-04|1334.53
#2018-01-05|1355.75
#2018-01-08|1353.28
#2018-01-09|1360.42
#2018-01-10|1364.32
#2018-01-11|1352.30
#2018-01-12|1368.27
#2018-01-15|1386.45
#2018-01-16|1401.00
#2018-01-17|1395.33
#2018-01-18|1395.44
#2018-01-19|1396.63
#2018-01-22|1420.44
#2018-01-23|1445.32
#2018-01-24|1470.57
#2018-01-25|1492.83
#2018-01-26|1502.13
#2018-01-29|1498.05
#2018-01-30|1479.18
#2018-01-31|1476.44
#2018-02-01|1472.63
#2018-02-02|1419.74
#2018-02-05|1385.19
#2018-02-06|1341.87
#2018-02-07|1378.33
#2018-02-08|1357.16
#2018-02-09|1337.82
#2018-02-12|1352.90
#2018-02-13|1354.72
#2018-02-14|1368.28
#2018-02-15|1381.57
#2018-02-16|1411.42
#2018-02-19|1405.53
#2018-02-20|1391.18
#2018-02-21|1369.88
#2018-02-22|1380.20
#2018-02-23|1385.57
#2018-02-26|1364.43
#2018-02-27|1372.24
#2018-02-28|1333.52
#2018-03-01|1321.02
#2018-03-02|1299.97
#2018-03-05|1248.21
#2018-03-06|1260.19
#2018-03-07|1252.14
#2018-03-08|1273.44
#2018-03-09|1290.15
#2018-03-12|1290.81
#2018-03-13|1300.25
#2018-03-14|1280.34
#2018-03-15|1265.89
#2018-03-16|1239.47
#2018-03-19|1250.12
#2018-03-20|1230.91
#2018-03-21|1222.41
#2018-03-22|1205.39
#2018-03-23|1217.18
#2018-03-26|1224.63
#2018-03-27|1225.18
#2018-03-28|1216.63
#2018-03-29|1193.80
#2018-03-30|1193.80
#2018-04-02|1194.86
#2018-04-03|1200.53
#2018-04-04|1215.67
#2018-04-05|1225.26
#2018-04-06|1228.56
#2018-04-09|1233.52
#2018-04-10|1244.73
#2018-04-11|1237.38
#2018-04-12|1240.75
#2018-04-13|1257.64
#2018-04-16|1259.50
#2018-04-17|1290.72
#2018-04-18|1281.17
#2018-04-19|1294.47
#2018-04-20|1282.16
#2018-04-23|1276.66
#2018-04-24|1262.31
#2018-04-25|1261.81
#2018-04-26|1271.49
#2018-04-27|1279.95
#2018-04-30|1265.50
#2018-05-01|1255.82
#2018-05-02|1298.22
#2018-05-03|1240.48
#2018-05-04|1225.85
#2018-05-07|1232.13
#2018-05-08|1214.55
#2018-05-09|1229.81
#2018-05-10|1229.43
#2018-05-11|1262.18
#2018-05-14|1254.55
#2018-05-15|1226.05
#2018-05-16|1207.32
#2018-05-17|1195.84
#2018-05-18|1199.02
#2018-05-21|1184.85
#2018-05-22|1223.86
#2018-05-23|1194.62
#2018-05-24|1184.53
#2018-05-25|1156.33
#2018-05-28|1153.00
#2018-05-29|1141.65
#2018-05-30|1161.39
#2018-05-31|1174.39
#2018-06-01|1218.26
#2018-06-04|1219.22
#2018-06-05|1239.16
#2018-06-06|1260.31
#2018-06-07|1287.62
#2018-06-08|1277.19
#2018-06-11|1261.83
#2018-06-12|1265.53
#2018-06-13|1265.34
#2018-06-14|1277.20
#2018-06-15|1273.88
#2018-06-18|1286.38
#2018-06-19|1271.91
#2018-06-20|1263.17
#2018-06-21|1254.86
#2018-06-22|1264.46
#2018-06-25|1261.39
#2018-06-26|1258.08
#2018-06-27|1263.19
#2018-06-28|1269.36
#2018-06-29|1276.05
#2018-07-02|1233.97
#2018-07-03|1228.87
#2018-07-04|1249.97
#2018-07-05|1254.88
#2018-07-06|1253.84
#2018-07-09|1255.90
#2018-07-10|1263.16
#2018-07-11|1253.64
#2018-07-12|1248.62
#2018-07-13|1257.50
#2018-07-16|1263.20
#2018-07-17|1242.43
#2018-07-18|1250.59
#2018-07-19|1241.30
#2018-07-20|1230.24
#2018-07-23|1227.54
#2018-07-24|1213.87
#2018-07-25|1206.36
#2018-07-26|1213.77
#2018-07-27|1204.01
#2018-07-30|1213.74
#2018-07-31|1215.69
#2018-08-01|1198.61
#2018-08-02|1211.87
#2018-08-03|1196.45
#2018-08-06|1186.43
#2018-08-07|1188.85
#2018-08-08|1190.24
#2018-08-09|1188.47
#2018-08-10|1165.56
#2018-08-13|1148.85
#2018-08-14|1145.31
#2018-08-15|1139.27
#2018-08-16|1084.93
#2018-08-17|1095.19
#2018-08-20|1103.77
#2018-08-21|1125.07
#2018-08-22|1134.89
#2018-08-23|1157.11
#2018-08-24|1148.70
#2018-08-27|1162.36
#2018-08-28|1171.04
#2018-08-29|1180.70
#2018-08-30|1164.94
#2018-08-31|1165.13
#2018-09-03|1181.62
#2018-09-04|1173.88
#2018-09-05|1152.77
#2018-09-06|1153.16
#2018-09-07|1134.49
#2018-09-10|1166.24
#2018-09-11|1153.05
#2018-09-12|1158.48
#2018-09-13|1169.12
#2018-09-14|1160.09
#2018-09-17|1150.11
#2018-09-18|1163.59
#2018-09-19|1180.15
#2018-09-20|1190.80
#2018-09-21|1236.41
#2018-09-24|1206.69
#2018-09-25|1239.44
#2018-09-26|1238.08
#2018-09-27|1250.31
#2018-09-28|1199.34
#2018-10-01|1187.81
#2018-10-02|1169.89
#2018-10-03|1190.00
#2018-10-04|1184.48
#2018-10-05|1144.90
#2018-10-08|1121.41
#2018-10-09|1091.36
#2018-10-10|1089.23
#2018-10-11|1082.36
#2018-10-12|1085.98
#2018-10-15|1100.61
#2018-10-16|1112.35
#2018-10-17|1095.04
#2018-10-18|1087.64
#2018-10-19|1103.12
#2018-10-22|1078.36
#2018-10-23|1069.46
#2018-10-24|1074.49
#2018-10-25|1061.38
#2018-10-26|1063.62
#2018-10-29|1063.74
#2018-10-30|1064.03
#2018-10-31|1065.10
#2018-11-01|1051.37
#2018-11-02|1052.94
#2018-11-05|1050.35
#2018-11-06|1067.03
#2018-11-07|1088.97
#2018-11-08|1087.86
#2018-11-09|1085.22
#2018-11-12|1080.31
#2018-11-13|1085.08
#2018-11-14|1089.10
#2018-11-15|1084.21
#2018-11-16|1086.54
#2018-11-19|1075.02
#2018-11-20|1027.35
#2018-11-21|1025.08
#2018-11-22|1017.06
#2018-11-23|1017.85
#2018-11-26|1010.45
#2018-11-27| 993.59
#2018-11-28| 989.40
#2018-11-29|1031.23
#2018-11-30|1063.57
#2018-12-03|1105.98
#2018-12-04|1088.84
#2018-12-05|1106.00
#2018-12-06|1091.45
#2018-12-07|1096.47
#2018-12-10|1082.74
#2018-12-11|1073.14
#2018-12-12|1091.00
#2018-12-13|1097.38
#2018-12-14|1075.55
#2018-12-17|1060.48
#2018-12-18|1070.30
#2018-12-19|1072.82
#2018-12-20|1061.70
#2018-12-21|1056.65
#2018-12-24|1056.65
#2018-12-25|1056.65
#2018-12-26|1056.09
#2018-12-27|1052.20
#2018-12-28|1046.91
#2018-12-31|1040.10
#2019-01-01|1040.10
#2019-01-02|1027.85
#2019-01-03|1050.15
#2019-01-04|1066.26
#2019-01-07|1081.06
#2019-01-08|1078.60
#2019-01-09|1097.91
#2019-01-10|1106.36
#2019-01-11|1100.74
#2019-01-14|1090.41
#2019-01-15|1097.36
#2019-01-16|1094.55
#2019-01-17|1083.27
#2019-01-18|1081.72
#2019-01-21|1102.71
#2019-01-22|1115.77
#2019-01-23|1111.32
#2019-01-24|1118.02
#2019-01-25|1130.91
#2019-01-28|1100.78
#2019-01-29|1108.19
#2019-01-30|1117.93
#2019-01-31|1115.75
#2019-02-01|1127.30
#2019-02-04|1136.72
#2019-02-05|1130.45
#2019-02-06|1133.78
#2019-02-07|1110.84
#2019-02-08|1137.22
#2019-02-11|1128.07
#2019-02-12|1117.49
#2019-02-13|1114.75
#2019-02-14|1119.93
#2019-02-15|1118.23
#2019-02-18|1137.68
#2019-02-19|1135.35
#2019-02-20|1155.66
#2019-02-21|1159.19
#2019-02-22|1153.71
#2019-02-25|1155.85
#2019-02-26|1158.86
#2019-02-27|1170.94
#2019-02-28|1168.83
#2019-03-01|1167.45
#2019-03-04|1154.03
#2019-03-05|1142.09
#2019-03-06|1145.36
#2019-03-07|1128.32
#2019-03-08|1121.31
#2019-03-11|1120.26
#2019-03-12|1127.83
#2019-03-13|1137.68
#2019-03-14|1144.75
#2019-03-15|1155.08
#2019-03-18|1154.49
#2019-03-19|1149.40
#2019-03-20|1167.71
#2019-03-21|1163.73
#2019-03-22|1136.39
#2019-03-25|1140.37
#2019-03-26|1138.71
#2019-03-27|1131.80
#2019-03-28|1122.26
#2019-03-29|1141.41
#2019-04-01|1159.34
#2019-04-02|1162.06
#2019-04-03|1162.54
#2019-04-04|1155.29
#2019-04-05|1163.95
#2019-04-08|1167.51
#2019-04-09|1171.20
#2019-04-10|1161.20
#2019-04-11|1182.25
#2019-04-12|1189.92
#2019-04-15|1198.53
#2019-04-16|1196.35
#2019-04-17|1190.99
#2019-04-18|1180.95
#2019-04-19|1180.95
#2019-04-22|1182.16
#2019-04-23|1171.01
#2019-04-24|1164.86
#2019-04-25|1165.76
#2019-04-26|1167.69
#2019-04-29|1168.06
#2019-04-30|1185.77
#2019-05-01|1189.32
#2019-05-02|1181.92
#2019-05-03|1182.09
#2019-05-06|1152.68
#2019-05-07|1161.18
#2019-05-08|1140.15
#2019-05-09|1115.83
#2019-05-10|1113.74
#2019-05-13|1101.08
#2019-05-14|1096.98
#2019-05-15|1068.41
#2019-05-16|1072.38
#2019-05-17|1066.27
#2019-05-20|1049.11
#2019-05-21|1074.34
#2019-05-22|1063.54
#2019-05-23|1067.74
#2019-05-24|1080.89
#2019-05-27|1143.79
#2019-05-28|1142.04
#2019-05-29|1120.43
#2019-05-30|1134.89
#2019-05-31|1160.35
#2019-06-03|1178.42
#2019-06-04|1174.87
#2019-06-05|1174.71
#2019-06-06|1181.75
#2019-06-07|1180.20
#2019-06-10|1202.99
#2019-06-11|1205.18
#2019-06-12|1192.05
#2019-06-13|1172.85
#2019-06-14|1158.69
#2019-06-17|1158.80
#2019-06-18|1153.83
#2019-06-19|1170.07
#2019-06-20|1174.15
#2019-06-21|1167.81
#2019-06-24|1193.38
#2019-06-25|1186.33
#2019-06-26|1208.80
#2019-06-27|1208.40
#2019-06-28|1210.80
#2019-07-01|1229.53
#2019-07-02|1225.80
#2019-07-03|1261.08
#2019-07-04|1271.08
#2019-07-05|1269.82
#2019-07-08|1260.05
#2019-07-09|1212.82
#2019-07-10|1250.17
#2019-07-11|1268.06
#2019-07-12|1267.61
#2019-07-15|1242.43
#2019-07-16|1280.17
#2019-07-17|1297.88
#2019-07-18|1332.04
#2019-07-19|1335.99
#2019-07-22|1323.46
#2019-07-23|1308.67
#2019-07-24|1311.42
#2019-07-25|1316.52
#2019-07-26|1326.11
#2019-07-29|1326.11
#2019-07-30|1316.06
#2019-07-31|1319.28
#2019-08-01|1315.94
#2019-08-02|1313.27
#2019-08-05|1286.50
#2019-08-06|1272.79
#2019-08-07|1277.71
#2019-08-08|1291.01
#2019-08-09|1277.88
#2019-08-12|1277.22
#2019-08-13|1256.66
#2019-08-14|1226.78
#2019-08-15|1222.21
#2019-08-16|1223.25
#2019-08-19|1254.74
#2019-08-20|1259.70
#2019-08-21|1259.65
#2019-08-22|1273.13
#2019-08-23|1257.76
#2019-08-26|1252.69
#2019-08-27|1242.14
#2019-08-28|1248.20
#2019-08-29|1258.30
#2019-08-30|1253.59
#2019-09-02|1240.06
#2019-09-03|1241.23
#2019-09-04|1248.12
#2019-09-05|1264.99
#2019-09-06|1253.13
#2019-09-09|1246.64
#2019-09-10|1235.71
#2019-09-11|1225.42
#2019-09-12|1223.07
#2019-09-13|1235.46
#2019-09-16|1222.83
#2019-09-17|1223.99
#2019-09-18|1234.53
#2019-09-19|1232.06
#2019-09-20|1240.88
#2019-09-23|1212.24
#2019-09-24|1212.38
#2019-09-25|1176.41
#2019-09-26|1182.23
#2019-09-27|1170.12
#2019-09-30|1150.45
#2019-10-01|1148.74
#2019-10-02|1114.24
#2019-10-03|1113.78
#2019-10-04|1128.86
#2019-10-07|1133.37
#2019-10-08|1118.32
#2019-10-09|1128.33
#2019-10-10|1136.29
#2019-10-11|1163.69
#2019-10-14|1165.95
#2019-10-15|1170.02
#2019-10-16|1168.18
#2019-10-17|1189.57
#2019-10-18|1195.90
#2019-10-21|1196.27
#2019-10-22|1216.91
#2019-10-23|1206.70
#2019-10-24|1190.05
#2019-10-25|1202.47
#2019-10-28|1202.63
#2019-10-29|1188.76
#2019-10-30|1182.70
#2019-10-31|1200.31
#2019-11-01|1203.52
#2019-11-04|1192.08
#2019-11-05|1180.11
#2019-11-06|1167.73
#2019-11-07|1175.49
#2019-11-08|1165.35
#2019-11-11|1158.18
#2019-11-12|1169.73
#2019-11-13|1165.36
#2019-11-14|1179.11
#2019-11-15|1177.62
#2019-11-18|1186.02
#2019-11-19|1187.85
#2019-11-20|1180.44
#2019-11-21|1173.44
#2019-11-22|1168.94
#2019-11-25|1160.16
#2019-11-26|1159.76
#2019-11-27|1162.61
#2019-11-28|1167.49
#2019-11-29|1201.75
#2019-12-02|1198.86
#2019-12-03|1175.00
#2019-12-04|1176.28
#2019-12-05|1158.19
#2019-12-06|1133.22
#2019-12-09|1119.21
#2019-12-10|1123.66
#2019-12-11|1158.89
#2019-12-12|1165.76
#2019-12-13|1169.46
#2019-12-16|1151.36
#2019-12-17|1177.93
#2019-12-18|1180.17
#2019-12-19|1169.46
#2019-12-20|1145.93
#2019-12-23|1168.97
#2019-12-24|1169.23
#2019-12-25|1169.23
#2019-12-26|1170.13
#2019-12-27|1176.45
#2019-12-30|1187.53
#2019-12-31|1185.19
#2020-01-01|1185.19
#2020-01-02|1214.68
#2020-01-03|1199.79
#2020-01-06|1202.42
#2020-01-07|1212.81
#2020-01-08|1183.86
#2020-01-09|1201.91
#2020-01-10|1195.96
#2020-01-13|1197.60
#2020-01-14|1210.54
#2020-01-15|1210.65
#2020-01-16|1217.29
#2020-01-17|1226.37
#2020-01-20|1250.79
#2020-01-21|1253.68
#2020-01-22|1248.96
#2020-01-23|1223.16
#2020-01-24|1230.42
#2020-01-27|1201.41
#2020-01-28|1188.04
#2020-01-29|1184.62
#2020-01-30|1156.91
#2020-01-31|1123.79
#2020-02-03|1118.18
#2020-02-04|1135.07
#2020-02-05|1139.32
#2020-02-06|1142.33
#2020-02-07|1115.39
#2020-02-10|1101.97
#2020-02-11|1133.63
#2020-02-12|1123.07
#2020-02-13|1092.68
#2020-02-14|1098.32
#2020-02-17|1088.83
#2020-02-18|1067.41
#2020-02-19|1066.81
#2020-02-20|1066.42
#2020-02-21|1046.18
#2020-02-24| 942.26
#2020-02-25| 944.66
#2020-02-26| 917.02
#2020-02-27| 871.11
#2020-02-28| 812.35
#2020-03-02| 823.22
#2020-03-03| 889.62
#2020-03-04| 902.39
#2020-03-05| 814.06
#2020-03-06| 793.09
#2020-03-09| 661.32
#2020-03-10| 695.64
#2020-03-11| 664.70
#2020-03-12| 600.64
#2020-03-13| 611.74
#2020-03-16| 567.10
#2020-03-17| 591.02
#2020-03-18| 565.55
#2020-03-19| 621.74
#2020-03-20| 669.21
#2020-03-23| 621.40
#2020-03-24| 682.98
#2020-03-25| 685.26
#2020-03-26| 717.34
#2020-03-27| 681.80
#2020-03-30| 685.20
#2020-03-31| 667.12
#2020-04-01| 630.42
#2020-04-02| 625.61
#2020-04-03| 606.98
#2020-04-06| 672.71
#2020-04-07| 712.20
#2020-04-08| 731.59
#2020-04-09| 731.43
#2020-04-10| 731.43
#2020-04-13| 728.89
#2020-04-14| 782.96
#2020-04-15| 756.17
#2020-04-16| 766.56
#2020-04-17| 769.35
#2020-04-20| 768.82
#2020-04-21| 751.45
#2020-04-22| 746.81
#2020-04-23| 759.54
#2020-04-24| 761.07
#2020-04-27| 785.53
#2020-04-28| 788.65
#2020-04-29| 790.84
#2020-04-30| 770.56
#2020-05-01| 774.46
#2020-05-04| 733.55
#2020-05-05| 746.44
#2020-05-06| 723.67
#2020-05-07| 739.14
#2020-05-08| 780.59
#2020-05-11| 754.82
#2020-05-12| 761.33
#2020-05-13| 739.65
#2020-05-14| 726.50
#2020-05-15| 723.27
#2020-05-18| 760.77
#2020-05-19| 773.46
#2020-05-20| 792.27
#2020-05-21| 780.83
#2020-05-22| 780.10
#2020-05-25| 778.38
#2020-05-26| 793.39
#2020-05-27| 822.73
#2020-05-28| 838.21
#2020-05-29| 819.15
#2020-06-01| 861.55
#2020-06-02| 887.50
#2020-06-03| 897.81
#2020-06-04| 904.24
#2020-06-05| 951.39
#2020-06-08| 950.34
#2020-06-09| 947.00
#2020-06-10| 922.47
#2020-06-11| 896.00
#2020-06-12| 894.17
#2020-06-15| 921.25
#2020-06-16| 951.41
#2020-06-17| 929.07
#2020-06-18| 924.20
#2020-06-19| 917.53
#2020-06-22| 931.01
#2020-06-23| 940.15
#2020-06-24| 929.72
#2020-06-25| 912.60
#2020-06-26| 879.47
#2020-06-29| 888.35
#2020-06-30| 895.38
#2020-07-01| 908.43
#2020-07-02| 945.96
#2020-07-03| 941.32
#2020-07-06| 923.98
#2020-07-07| 900.23
#2020-07-08| 914.83
#2020-07-09| 920.35
#2020-07-10| 911.37
#2020-07-13| 928.03
#2020-07-14| 936.79
#2020-07-15| 956.54
#2020-07-16| 951.32
#2020-07-17| 956.20
#2020-07-20| 970.15
#2020-07-21| 943.65
#2020-07-22| 976.04
#2020-07-23| 954.70
#2020-07-24| 969.66
#2020-07-27| 996.20
#2020-07-28|1010.12
#2020-07-29|1023.37
#2020-07-30|1003.12
#2020-07-31|1004.09
#2020-08-03| 999.89
#2020-08-04|1025.50
#2020-08-05|1045.59
#2020-08-06|1047.77
#2020-08-07|1037.74
#2020-08-10| 988.96
#2020-08-11|1007.10
#2020-08-12|1042.81
#2020-08-13|1026.07
#2020-08-14|1008.89
#2020-08-17|1019.33
#2020-08-18|1023.61
#2020-08-19|1011.03
#2020-08-20|1001.79
#2020-08-21|1000.40
#2020-08-24| 998.52
#2020-08-25| 999.93
#2020-08-26|1018.59
#2020-08-27| 997.51
#2020-08-28|1013.12
#2020-08-31|1025.29
#2020-09-01|1033.94
#2020-09-02|1032.92
#2020-09-03|1032.12
#2020-09-04|1011.69
#2020-09-07|1031.17
#2020-09-08|1011.56
#2020-09-09|1024.60
#2020-09-10|1088.10
#2020-09-11|1088.80
#2020-09-14|1124.79
#2020-09-15|1109.83
#2020-09-16|1139.52
#2020-09-17|1169.73
#2020-09-18|1159.95
#2020-09-21|1122.38
#2020-09-22|1121.83
#2020-09-23|1125.80
#2020-09-24|1113.62
#2020-09-25|1124.91
#2020-09-28|1149.55
#2020-09-29|1176.76
#2020-09-30|1183.32
#2020-10-01|1213.03
#2020-10-02|1201.92
#2020-10-05|1248.19
#2020-10-06|1243.68
#2020-10-07|1273.76
#2020-10-08|1286.13
#2020-10-09|1296.52
#2020-10-12|1254.49
#2020-10-13|1272.52
#2020-10-14|1275.59
#2020-10-15|1210.77
#2020-10-16|1228.94
#2020-10-19|1246.51
#2020-10-20|1263.09
#2020-10-21|1267.37
#2020-10-22|1255.83
#2020-10-23|1276.70
#2020-10-26|1242.98
#2020-10-27|1266.22
#2020-10-28|1257.50
#2020-10-29|1176.31
#2020-10-30|1192.53
#2020-11-02|1192.84
#2020-11-03|1206.87
#2020-11-04|1228.93
#2020-11-05|1238.65
#2020-11-06|1260.20
#2020-11-09|1307.25
#2020-11-10|1282.13
#2020-11-11|1254.89
#2020-11-12|1270.49
#2020-11-13|1276.26
#2020-11-16|1299.94
#2020-11-17|1306.31
#2020-11-18|1344.27
#2020-11-19|1316.14
#2020-11-20|1330.29
#2020-11-23|1326.40
#2020-11-24|1331.86
#2020-11-25|1351.06
#2020-11-26|1390.42
#2020-11-27|1418.21
#2020-11-30|1436.14
#2020-12-01|1457.37
#2020-12-02|1476.28
#2020-12-03|1492.90
#2020-12-04|1530.71
#2020-12-07|1515.64
#2020-12-08|1508.48
#2020-12-09|1490.58
#2020-12-10|1487.33
#2020-12-11|1491.92
#2020-12-14|1528.23
#2020-12-15|1535.44
#2020-12-16|1546.39
#2020-12-17|1548.06
#2020-12-18|1560.76
#2020-12-21|1520.30
#2020-12-22|1554.45
#2020-12-23|1554.32
#2020-12-24|1553.94
#2020-12-25|1553.94
#2020-12-28|1558.13
#2020-12-29|1558.92
#2020-12-30|1573.17
#2020-12-31|1592.40
#2021-01-01|1592.40
#2021-01-04|1648.06
#2021-01-05|1656.61
#2021-01-06|1657.21
#2021-01-07|1650.79
#2021-01-08|1625.58
#2021-01-11|1594.89
#2021-01-12|1596.81
#2021-01-13|1635.23
#2021-01-14|1620.75
#2021-01-15|1586.37
#2021-01-18|1597.57
#2021-01-19|1622.49
#2021-01-20|1624.02
#2021-01-21|1635.07
#2021-01-22|1600.90
#2021-01-25|1562.96
#2021-01-26|1578.09
#2021-01-27|1507.59
#2021-01-28|1539.54
#2021-01-29|1559.27
#2021-02-01|1553.70
#2021-02-02|1583.06
#2021-02-03|1580.07
#2021-02-04|1537.74
#2021-02-05|1548.44
#2021-02-08|1571.65
#2021-02-09|1529.57
#2021-02-10|1570.30
#2021-02-11|1576.46
#2021-02-12|1594.75
#2021-02-15|1652.35
#2021-02-16|1687.60
#2021-02-17|1656.00
#2021-02-18|1630.96
#2021-02-19|1646.03
#2021-02-22|1621.55
#2021-02-23|1593.86
#2021-02-24|1591.28
#2021-02-25|1648.64
#2021-02-26|1636.39
#2021-03-01|1627.84
#2021-03-02|1646.05
#2021-03-03|1643.62
#2021-03-04|1643.84
#2021-03-05|1623.39
#2021-03-08|1610.48
#2021-03-09|1643.31
#2021-03-10|1676.86
#2021-03-11|1698.53
#2021-03-12|1697.57
#2021-03-15|1694.52
#2021-03-16|1677.44
#2021-03-17|1676.31
#2021-03-18|1658.83
#2021-03-19|1674.21
#2021-03-22|1687.73
#2021-03-23|1679.62
#2021-03-24|1690.66
#2021-03-25|1682.80
#2021-03-26|1711.61
#2021-03-29|1689.77
#2021-03-30|1741.72
#2021-03-31|1738.59
#2021-04-01|1741.64
#2021-04-02|1741.64
#2021-04-05|1747.27
#2021-04-06|1751.03
#2021-04-07|1755.25
#2021-04-08|1738.05
#2021-04-09|1775.64
#2021-04-12|1800.11
#2021-04-13|1806.89
#2021-04-14|1837.02
#2021-04-15|1868.67
#2021-04-16|1857.71
#2021-04-19|1796.87
#2021-04-20|1808.27
#2021-04-21|1821.64
#2021-04-22|1883.32
#2021-04-23|1917.44
#2021-04-26|1965.51
#2021-04-27|1939.05
#2021-04-28|1971.35
#2021-04-29|1950.29
#2021-04-30|1938.38
#2021-05-03|1944.25
#2021-05-04|1937.41
#2021-05-05|1919.76
#2021-05-06|1926.99
#2021-05-07|1952.19
#2021-05-10|1981.65
#2021-05-11|1930.28
#2021-05-12|1873.95
#2021-05-13|1884.48
#2021-05-14|1935.37
#2021-05-17|1904.01
#2021-05-18|1910.12
#2021-05-19|1865.35
#2021-05-20|1888.61
#2021-05-21|1855.78
#2021-05-24|1876.28
#2021-05-25|1831.32
#2021-05-26|1895.62
#2021-05-27|1957.22
#2021-05-28|1936.30
#2021-05-31|1962.80
#2021-06-01|1971.62
#2021-06-02|1966.37
#2021-06-03|1921.92
#2021-06-04|1947.95
#2021-06-07|1919.03
#2021-06-08|1941.98
#2021-06-09|1928.66
#2021-06-10|1949.72
#2021-06-11|1947.97
#2021-06-14|1966.72
#2021-06-15|1943.98
#2021-06-16|1984.42
#2021-06-17|1987.41
#2021-06-18|1965.27
#2021-06-21|1974.39
#2021-06-22|1934.01
#2021-06-23|1938.81
#2021-06-24|1944.86
#2021-06-25|2019.99
#2021-06-28|1964.21
#2021-06-29|1945.37
#2021-06-30|1950.91
#2021-07-01|1952.95
#2021-07-02|1930.98
#2021-07-05|1889.26
#2021-07-06|1903.93
#2021-07-07|1880.60
#2021-07-08|1834.78
#2021-07-09|1866.16
#2021-07-12|1867.70
#2021-07-13|1832.61
#2021-07-14|1834.70
#2021-07-15|1828.37
#2021-07-16|1820.23
#2021-07-19|1744.57
#2021-07-20|1744.35
#2021-07-21|1784.48
#2021-07-22|1794.69
#2021-07-23|1781.74
#2021-07-26|1856.44
#2021-07-27|1911.61
#2021-07-28|1899.26
#2021-07-29|1937.33
#2021-07-30|1973.71
#2021-08-02|2012.01
#2021-08-03|1998.89
#2021-08-04|1999.10
#2021-08-05|2012.72
#2021-08-06|1951.66
#2021-08-09|1961.16
#2021-08-10|1990.77
#2021-08-11|1984.41
#2021-08-12|1956.14
#2021-08-13|1986.93
#2021-08-16|1995.09
#2021-08-17|1969.17
#2021-08-18|1986.60
#2021-08-19|1938.37
#2021-08-20|1969.92
#2021-08-23|2019.33
#2021-08-24|2037.76
#2021-08-25|2030.35
#2021-08-26|2026.58
#2021-08-27|2003.63
#2021-08-30|2073.93
#2021-08-31|2037.67
#2021-09-01|2034.06
#2021-09-02|2058.69
#2021-09-03|2049.13
#2021-09-06|2047.80
#2021-09-07|2040.71
#2021-09-08|2011.54
#2021-09-09|2002.02
#2021-09-10|2001.39
#2021-09-13|1998.91
#2021-09-14|2002.97
#2021-09-15|2004.85
#2021-09-16|2000.00
#2021-09-17|1983.36
#2021-09-20|1931.51
#2021-09-21|1909.57
#2021-09-22|1901.19
#2021-09-23|1843.27
#2021-09-24|1782.38
#2021-09-27|1780.76
#2021-09-28|1746.73
#2021-09-29|1809.65
#2021-09-30|1769.66
#2021-10-01|1806.12
#2021-10-04|1792.95
#2021-10-05|1839.85
#2021-10-06|1802.72
#2021-10-07|1854.51
#2021-10-08|1873.58
#2021-10-11|1855.58
#2021-10-12|1885.23
#2021-10-13|1872.05
#2021-10-14|1867.56
#2021-10-15|1875.52
#2021-10-18|1873.09
#2021-10-19|1934.47
#2021-10-20|1956.42
#2021-10-21|1965.65
#2021-10-22|1958.33
#2021-10-25|1946.81
#2021-10-26|1963.36
#2021-10-27|1955.47
#2021-10-28|1969.04
#2021-10-29|1969.63
#2021-11-01|1963.05
#2021-11-02|1921.35
#2021-11-03|1957.14
#2021-11-04|1939.80
#2021-11-05|1910.37
#2021-11-08|1932.85
#2021-11-09|1905.40
#2021-11-10|1878.59
#2021-11-11|1863.65
#2021-11-12|1884.60
#2021-11-15|1859.06
#2021-11-16|1853.05
#2021-11-17|1864.74
#2021-11-18|1863.56
#2021-11-19|1840.17
#2021-11-22|1823.60
#2021-11-23|1799.78
#2021-11-24|1773.72
#2021-11-25|1808.62
#2021-11-26|1729.74
#2021-11-29|1782.97
#2021-11-30|1770.25
#2021-12-01|1819.24
#2021-12-02|1789.18
#2021-12-03|1819.54
#2021-12-06|1816.85
#2021-12-07|1841.10
#2021-12-08|1874.81
#2021-12-09|1869.42
#2021-12-10|1870.60
#2021-12-13|1844.84
#2021-12-14|1849.59
#2021-12-15|1835.50
#2021-12-16|1860.83
#2021-12-17|1855.22
#2021-12-20|1840.74
#2021-12-21|1832.77
#2021-12-22|1835.59
#2021-12-23|1843.84
#2021-12-24|1847.18
#2021-12-27|1838.87
#2021-12-28|1831.75
#2021-12-29|1837.65
#2021-12-30|1817.16
#2021-12-31|1853.31
#2022-01-03|1850.76
#2022-01-04|1834.10
#2022-01-05|1836.25
#2022-01-06|1829.69
#2022-01-07|1837.99
#2022-01-10|1852.67
#2022-01-11|1868.62
#2022-01-12|1930.96
#2022-01-13|1959.01
#2022-01-14|1937.66
#2022-01-17|1947.69
#2022-01-18|1910.30
#2022-01-19|1905.18
#2022-01-20|1921.56
#2022-01-21|1878.49
#2022-01-24|1807.21
#2022-01-25|1803.83
#2022-01-26|1841.68
#2022-01-27|1829.15
#2022-01-28|1810.51
#2022-01-31|1826.42
#2022-02-01|1888.94
#2022-02-02|1895.07
#2022-02-03|1898.40
#2022-02-04|1901.14
#2022-02-07|1882.04
#2022-02-08|1875.36
#2022-02-09|1896.48
#2022-02-10|1895.81
#2022-02-11|1911.40
#2022-02-14|1852.97
#2022-02-15|1885.15
#2022-02-16|1913.67
#2022-02-17|1889.01
#2022-02-18|1895.43
#2022-02-21|1882.99
#2022-02-22|1869.36
#2022-02-23|1858.19
#2022-02-24|1716.79
#2022-02-25|1822.99
#2022-02-28|1739.31
#2022-03-01|1703.26
#2022-03-02|1679.62
#2022-03-03|1746.06
#2022-03-04|1676.01
#2022-03-07|1669.25
#2022-03-08|1628.68
#2022-03-09|1677.97
#2022-03-10|1634.50
#2022-03-11|1689.21
#2022-03-14|1683.49
#2022-03-15|1658.28
#2022-03-16|1718.59
#2022-03-17|1705.41
#2022-03-18|1669.13
#2022-03-21|1663.85
#2022-03-22|1704.99
#2022-03-23|1684.63
#2022-03-24|1665.58
#2022-03-25|1662.10
#2022-03-28|1704.90
#2022-03-29|1787.80
#2022-03-30|1777.65
#2022-03-31|1775.61
#2022-04-01|1798.15
#2022-04-04|1844.50
#2022-04-05|1831.06
#2022-04-06|1801.64
#2022-04-07|1812.12
#2022-04-08|1826.48
#2022-04-11|1832.09
#2022-04-12|1869.25
#2022-04-13|1895.36
#2022-04-14|1935.46
#2022-04-15|1935.46
#2022-04-18|1938.52
#2022-04-19|2038.38
#2022-04-20|2085.48
#2022-04-21|2098.63
#2022-04-22|2085.28
#2022-04-25|2072.12
#2022-04-26|2055.39
#2022-04-27|1983.53
#2022-04-28|2003.90
#2022-04-29|1993.36
#2022-05-02|1988.45
#2022-05-03|1997.73
#2022-05-04|2009.61
#2022-05-05|1948.86
#2022-05-06|1874.39
#2022-05-09|1846.62
#2022-05-10|1853.27
#2022-05-11|1855.73
#2022-05-12|1803.15
#2022-05-13|1851.21
#2022-05-16|1824.29
#2022-05-17|1882.20
#2022-05-18|1879.45
#2022-05-19|1811.39
#2022-05-20|1843.23
#2022-05-23|1875.91
#2022-05-24|1939.26
#2022-05-25|1967.23
#2022-05-26|2005.00
#2022-05-27|2001.02
#2022-05-30|1968.72
#2022-05-31|1947.48
#2022-06-01|1967.39
#2022-06-02|1981.69
#2022-06-03|1991.23
#2022-06-06|1991.19
#2022-06-07|1967.14
#2022-06-08|1986.43
#2022-06-09|1975.76
#2022-06-10|1861.78
#2022-06-13|1842.69
#2022-06-14|1718.43
#2022-06-15|1733.77
#2022-06-16|1691.44
#2022-06-17|1681.92
#2022-06-20|1708.78
#2022-06-21|1777.19
#2022-06-22|1751.35
#2022-06-23|1744.25
#2022-06-24|1748.80
#2022-06-27|1700.78
#2022-06-28|1730.54
#2022-06-29|1702.96
#2022-06-30|1677.92
#2022-07-01|1643.87
#2022-07-04|1597.37
#2022-07-05|1519.78
#2022-07-06|1532.54
#2022-07-07|1600.61
#2022-07-08|1600.13
#2022-07-11|1582.92
#2022-07-12|1565.61
#2022-07-13|1587.67
#2022-07-14|1534.33
#2022-07-15|1528.72
#2022-07-18|1552.72
#2022-07-19|1562.49
#2022-07-20|1601.55
#2022-07-21|1650.89
#2022-07-22|1693.91
#2022-07-25|1707.57
#2022-07-26|1711.12
#2022-07-27|1692.31
#2022-07-28|1708.06
#2022-07-29|1730.81
#2022-08-01|1756.09
#2022-08-02|1729.65
#2022-08-03|1734.37
#2022-08-04|1739.01
#2022-08-05|1678.94
#2022-08-08|1740.31
#2022-08-09|1747.85
#2022-08-10|1791.52
#2022-08-11|1833.98
#2022-08-12|1850.48
#2022-08-15|1841.45
#2022-08-16|1879.37
#2022-08-17|1889.14
#2022-08-18|1856.23
#2022-08-19|1830.82
#2022-08-22|1824.01
#2022-08-23|1801.03
#2022-08-24|1800.61
#2022-08-25|1833.54
#2022-08-26|1852.58
#2022-08-29|1781.93
#2022-08-30|1751.19
#2022-08-31|1781.83
#2022-09-01|1721.64
#2022-09-02|1733.80
#2022-09-05|1626.93
#2022-09-06|1619.32
#2022-09-07|1637.30
#2022-09-08|1640.75
#2022-09-09|1655.37
#2022-09-12|1694.63
#2022-09-13|1690.25
#2022-09-14|1658.35
#2022-09-15|1665.53
#2022-09-16|1639.06
#2022-09-19|1650.09
#2022-09-20|1633.16
#2022-09-21|1615.16
#2022-09-22|1573.32
#2022-09-23|1513.99
#2022-09-26|1478.22
#2022-09-27|1494.77
#2022-09-28|1484.14
#2022-09-29|1541.27
#2022-09-30|1556.21
#2022-10-03|1624.57
#2022-10-04|1685.75
#2022-10-05|1661.62
#2022-10-06|1649.90
#2022-10-07|1618.85
#2022-10-10|1616.27
#2022-10-11|1600.45
#2022-10-12|1627.60
#2022-10-13|1637.76
#2022-10-14|1688.73
#2022-10-17|1761.49
#2022-10-18|1776.57
#2022-10-19|1777.61
#2022-10-20|1804.89
#2022-10-21|1816.55
#2022-10-24|1870.41
#2022-10-25|1882.80
#2022-10-26|1894.32
#2022-10-27|1884.23
#2022-10-28|1875.18
#2022-10-31|1894.86
#2022-11-01|1850.20
#2022-11-02|1886.26
#2022-11-03|1853.17
#2022-11-04|1899.59
#2022-11-07|1925.64
#2022-11-08|1929.92
#2022-11-09|1925.77
#2022-11-10|1960.40
#2022-11-11|1978.41
#2022-11-14|1979.26
#2022-11-15|1987.46
#2022-11-16|1987.85
#2022-11-17|1961.44
#2022-11-18|1978.65
#2022-11-21|1968.73
#2022-11-22|1988.12
#2022-11-23|2019.76
#2022-11-24|2050.17
#2022-11-25|2081.42
#2022-11-28|2062.20
#2022-11-29|2086.34
#2022-11-30|2081.47
#2022-12-01|2127.81
#2022-12-02|2119.99
#2022-12-05|2165.37
#2022-12-06|2182.81
#2022-12-07|2215.59
#2022-12-08|2243.25
#2022-12-09|2233.14
#2022-12-12|2232.37
#2022-12-13|2324.01
#2022-12-14|2378.87
#2022-12-15|2346.72
#2022-12-16|2321.44
#2022-12-19|2293.61
#2022-12-20|2299.63
#2022-12-21|2361.46
#2022-12-22|2356.53
#2022-12-23|2352.70
#2022-12-26|2352.70
#2022-12-27|2381.45
#2022-12-28|2350.80
#2022-12-29|2366.28
#2022-12-30|2427.21
#2023-01-02|2410.90
#2023-01-03|2412.27
#2023-01-04|2397.63
#2023-01-05|2403.13
#2023-01-06|2422.09
#2023-01-09|2428.72
#2023-01-10|2413.02
#2023-01-11|2436.44
#2023-01-12|2441.50
#2023-01-13|2481.83
#2023-01-16|2566.13
#2023-01-17|2600.18
#2023-01-18|2625.73
#2023-01-19|2600.77
#2023-01-20|2716.38
#2023-01-23|2777.99
#2023-01-24|2783.56
#2023-01-25|2799.83
#2023-01-26|2822.36
#2023-01-27|2898.31
#2023-01-30|2981.90
#2023-01-31|2887.02
#2023-02-01|2913.20
#2023-02-02|2954.68
#2023-02-03|2925.88
#2023-02-06|2885.02
#2023-02-07|2920.75
#2023-02-08|2948.20
#2023-02-09|2959.66
#2023-02-10|2932.71
#2023-02-13|2956.03
#2023-02-14|2924.11
#2023-02-15|2909.64
#2023-02-16|2944.36
#2023-02-17|2995.55
#2023-02-20|3045.91
#2023-02-21|3016.67
#2023-02-22|2963.33
#2023-02-23|2957.39
#2023-02-24|2950.52
#2023-02-27|2967.31
#2023-02-28|3034.37
#2023-03-01|3009.84
#2023-03-02|2936.22
#2023-03-03|2942.86
#2023-03-06|2878.34
#2023-03-07|2866.48
#2023-03-08|2895.50
#2023-03-09|2928.97
#2023-03-10|2888.75
#2023-03-13|2817.12
#2023-03-14|2964.31
#2023-03-15|2774.30
#2023-03-16|2831.96
#2023-03-17|2848.33
#2023-03-20|2952.34
#2023-03-21|2994.65
#2023-03-22|3007.70
#2023-03-23|3076.44
#2023-03-24|2958.83
#2023-03-27|3021.74
#2023-03-28|3026.66
#2023-03-29|3052.52
#2023-03-30|3138.90
#2023-03-31|3173.40
#2023-04-03|3241.10
#2023-04-04|3323.91
#2023-04-05|3284.44
#2023-04-06|3346.51
#2023-04-07|3346.51
#2023-04-10|3320.77
#2023-04-11|3421.00
#2023-04-12|3412.00
#2023-04-13|3448.54
#2023-04-14|3436.05
#2023-04-17|3407.49
#2023-04-18|3380.45
#2023-04-19|3345.01
#2023-04-20|3321.74
#2023-04-21|3383.85
#2023-04-24|3342.09
#2023-04-25|3296.96
#2023-04-26|3265.08
#2023-04-27|3262.69
#2023-04-28|3236.97
#2023-05-01|3219.52
#2023-05-02|3182.36
#2023-05-03|3179.17
#2023-05-04|3210.67
#2023-05-05|3187.88
#2023-05-08|3163.04
#2023-05-09|3121.81
#2023-05-10|3111.83
#2023-05-11|3081.91
#2023-05-12|3146.17
#2023-05-15|3178.53
#2023-05-16|3239.40
#2023-05-17|3228.10
#2023-05-18|3215.28
#2023-05-19|3292.66
#2023-05-22|3551.56
#2023-05-23|3540.01
#2023-05-24|3426.77
#2023-05-25|3468.57
#2023-05-26|3473.07
#2023-05-29|3519.57
#2023-05-30|3475.42
#2023-05-31|3503.80
#2023-06-01|3448.00
#2023-06-02|3477.16
#2023-06-05|3472.63
#2023-06-06|3551.63
#2023-06-07|3550.11
#2023-06-08|3647.85
#2023-06-09|3717.63
#2023-06-12|3702.36
#2023-06-13|3769.48
#2023-06-14|3715.02
#2023-06-15|3744.26
#2023-06-16|3885.49
#2023-06-19|3824.23
#2023-06-20|3908.73
#2023-06-21|4005.89
#2023-06-22|4031.98
#2023-06-23|3998.80
#2023-06-26|3952.59
#2023-06-27|3991.31
#2023-06-28|3998.49
#2023-06-29|4072.21
#2023-06-30|4082.78
#2023-07-03|4152.14
#2023-07-04|4147.90
#2023-07-05|4056.72
#2023-07-06|3983.87
#2023-07-07|3922.71
#2023-07-10|3950.16
#2023-07-11|4120.53
#2023-07-12|4195.20
#2023-07-13|4145.20
#2023-07-14|4269.65
#2023-07-17|4328.24
#2023-07-18|4491.01
#2023-07-19|4620.45
#2023-07-20|4682.47
#2023-07-21|4606.46
#2023-07-24|4582.32
#2023-07-25|4621.31
#2023-07-26|4696.05
#2023-07-27|4672.90
#2023-07-28|4640.53
#2023-07-31|4830.25
#2023-08-01|4642.39
#2023-08-02|4592.38
#2023-08-03|4695.89
#2023-08-04|4699.05
#2023-08-07|4616.89
#2023-08-08|4595.51
#2023-08-09|4651.71
#2023-08-10|4674.18
#2023-08-11|4537.65
#2023-08-14|4454.22
#2023-08-15|4468.51
#2023-08-16|4465.33
#2023-08-17|4498.49
#2023-08-18|4428.97
#2023-08-21|4545.54
#2023-08-22|4555.20
#2023-08-23|4465.67
#2023-08-24|4437.70
#2023-08-25|4598.89
#2023-08-28|4721.37
#2023-08-29|4796.79
#2023-08-30|4734.64
#2023-08-31|4702.15
#2023-09-01|4652.21
#2023-09-04|4505.45
#2023-09-05|4458.42
#2023-09-06|4475.55
#2023-09-07|4385.11
#2023-09-08|4359.45
#2023-09-11|4294.97
#2023-09-12|4361.32
#2023-09-13|4346.65
#2023-09-14|4381.27
#2023-09-15|4638.41
#2023-09-18|4649.74
#2023-09-19|4554.62
#2023-09-20|4366.24
#2023-09-21|4401.22
#2023-09-22|4501.52
#2023-09-25|4367.16
#2023-09-26|4362.49
#2023-09-27|4203.68
#2023-09-28|4155.82
#2023-09-29|4273.27
#2023-10-02|4083.70
#2023-10-03|3978.36
#2023-10-04|3885.26
#2023-10-05|3916.39
#2023-10-06|3834.00
#2023-10-09|3785.30
#2023-10-10|4110.53
#2023-10-11|4209.13
#2023-10-12|4301.89
#2023-10-13|4227.22
#2023-10-16|4287.23
#2023-10-17|4356.95
#2023-10-18|4292.52
#2023-10-19|4304.74
#2023-10-20|4391.30
#2023-10-23|4415.68
#2023-10-24|4523.21
#2023-10-25|4505.62
#2023-10-26|4304.11
#2023-10-27|4296.77
#2023-10-30|4241.95
#2023-10-31|4278.44
#2023-11-01|4328.69
#2023-11-02|4455.35
#2023-11-03|4446.47
#2023-11-06|4456.00
#2023-11-07|4307.68
#2023-11-08|4380.77
#2023-11-09|4312.54
#2023-11-10|4289.49
#2023-11-13|4267.84
#2023-11-14|4389.23
#2023-11-15|4458.40
#2023-11-16|4377.73
#2023-11-17|4338.92
#2023-11-20|4440.66
#2023-11-21|4461.41
#2023-11-22|4491.51
#2023-11-23|4590.28
#2023-11-24|4595.31
#2023-11-27|4648.03
#2023-11-28|4617.61
#2023-11-29|4594.77
#2023-11-30|4638.68
#2023-12-01|4589.03
#2023-12-04|4580.56
#2023-12-05|4548.82
#2023-12-06|4527.73
#2023-12-07|4505.03
#2023-12-08|4485.89
#2023-12-11|4548.00
#2023-12-12|4608.58
#2023-12-13|4666.60
#2023-12-14|4689.45
#2023-12-15|4635.54
#2023-12-18|4569.65
#2023-12-19|4691.12
#2023-12-20|4690.65
#2023-12-21|4641.75
#2023-12-22|4633.41
#2023-12-25|4633.41
#2023-12-26|4639.30
#2023-12-27|4710.88
#2023-12-28|4711.09
#2023-12-29|4691.17
#2024-01-01|4691.17
#2024-01-02|4705.68
#2024-01-03|4674.20
#2024-01-04|4690.56
#2024-01-05|4672.46
#2024-01-08|4786.28
#2024-01-09|4795.79
#2024-01-10|4804.84
#2024-01-11|4770.31
#2024-01-12|4760.82
#2024-01-15|4865.82
#2024-01-16|4767.49
#2024-01-17|4733.06
#2024-01-18|4776.62
#2024-01-19|4828.27
#2024-01-22|4950.30
#2024-01-23|4913.67
#2024-01-24|4977.76
#2024-01-25|4875.16
#2024-01-26|4887.05
#2024-01-29|4785.78
#2024-01-30|4765.01
#2024-01-31|4776.44
#2024-02-01|4811.83
#2024-02-02|4769.83
#2024-02-05|4706.27
#2024-02-06|4806.39
#2024-02-07|4742.72
#2024-02-08|4729.76
#2024-02-09|4743.02
#2024-02-12|4722.21
#2024-02-13|4638.27
#2024-02-14|4627.38
#2024-02-15|4615.19
#2024-02-16|4614.27
#2024-02-19|4662.40
#2024-02-20|4651.58
#2024-02-21|4591.33
#2024-02-22|4628.48
#2024-02-23|4600.63
#2024-02-26|4583.25
#2024-02-27|4554.15
#2024-02-28|4508.37
#2024-02-29|4507.97
#2024-03-01|4553.92
#2024-03-04|4621.00
#2024-03-05|4541.38
#2024-03-06|4543.79
#2024-03-07|4588.37
#2024-03-08|4667.12
#2024-03-11|4466.14
#2024-03-12|4477.42
#2024-03-13|4465.08
#2024-03-14|4593.63
#2024-03-15|4598.66