Table Data - NASDAQ Italy Financials Total Return Index
| Title | NASDAQ Italy Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQIT30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQIT30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1826.02 |
| 2001-04-02 | 1807.46 |
| 2001-04-03 | 1784.84 |
| 2001-04-04 | 1830.96 |
| 2001-04-05 | 1848.86 |
| 2001-04-06 | 1862.37 |
| 2001-04-09 | 1878.63 |
| 2001-04-10 | 1858.85 |
| 2001-04-11 | 1844.04 |
| 2001-04-12 | 1876.40 |
| 2001-04-13 | . |
| 2001-04-16 | 1857.08 |
| 2001-04-17 | 1860.20 |
| 2001-04-18 | 1871.74 |
| 2001-04-19 | 1910.09 |
| 2001-04-20 | 1901.79 |
| 2001-04-23 | 1857.92 |
| 2001-04-24 | 1871.26 |
| 2001-04-25 | 1882.48 |
| 2001-04-26 | 1897.48 |
| 2001-04-27 | 1897.47 |
| 2001-04-30 | 1905.78 |
| 2001-05-01 | 1915.89 |
| 2001-05-02 | 1915.16 |
| 2001-05-03 | 1898.75 |
| 2001-05-04 | 1905.17 |
| 2001-05-07 | 1911.43 |
| 2001-05-08 | 1894.73 |
| 2001-05-09 | 1879.57 |
| 2001-05-10 | 1899.52 |
| 2001-05-11 | 1886.37 |
| 2001-05-14 | 1883.48 |
| 2001-05-15 | 1871.00 |
| 2001-05-16 | 1879.56 |
| 2001-05-17 | 1862.94 |
| 2001-05-18 | 1852.89 |
| 2001-05-21 | 1845.85 |
| 2001-05-22 | 1858.50 |
| 2001-05-23 | 1853.79 |
| 2001-05-24 | 1859.93 |
| 2001-05-25 | 1844.85 |
| 2001-05-28 | . |
| 2001-05-29 | 1839.81 |
| 2001-05-30 | 1840.46 |
| 2001-05-31 | 1799.13 |
| 2001-06-01 | 1798.86 |
| 2001-06-04 | 1794.74 |
| 2001-06-05 | 1809.19 |
| 2001-06-06 | 1790.66 |
| 2001-06-07 | 1814.58 |
| 2001-06-08 | 1819.49 |
| 2001-06-11 | 1811.31 |
| 2001-06-12 | 1809.53 |
| 2001-06-13 | 1817.09 |
| 2001-06-14 | 1812.27 |
| 2001-06-15 | 1810.60 |
| 2001-06-18 | 1796.58 |
| 2001-06-19 | 1785.84 |
| 2001-06-20 | 1772.47 |
| 2001-06-21 | 1766.47 |
| 2001-06-22 | 1776.15 |
| 2001-06-25 | 1805.75 |
| 2001-06-26 | 1790.18 |
| 2001-06-27 | 1785.15 |
| 2001-06-28 | 1777.67 |
| 2001-06-29 | 1782.40 |
| 2001-07-02 | 1812.17 |
| 2001-07-03 | 1799.68 |
| 2001-07-04 | . |
| 2001-07-05 | 1779.91 |
| 2001-07-06 | 1781.40 |
| 2001-07-09 | 1780.31 |
| 2001-07-10 | 1790.57 |
| 2001-07-11 | 1789.69 |
| 2001-07-12 | 1762.73 |
| 2001-07-13 | 1764.25 |
| 2001-07-16 | 1758.04 |
| 2001-07-17 | 1725.38 |
| 2001-07-18 | 1744.85 |
| 2001-07-19 | 1743.82 |
| 2001-07-20 | 1742.32 |
| 2001-07-23 | 1737.61 |
| 2001-07-24 | 1737.04 |
| 2001-07-25 | 1737.10 |
| 2001-07-26 | 1741.42 |
| 2001-07-27 | 1749.35 |
| 2001-07-30 | 1778.85 |
| 2001-07-31 | 1785.18 |
| 2001-08-01 | 1805.82 |
| 2001-08-02 | 1807.28 |
| 2001-08-03 | 1812.79 |
| 2001-08-06 | 1807.53 |
| 2001-08-07 | 1804.52 |
| 2001-08-08 | 1797.04 |
| 2001-08-09 | 1801.05 |
| 2001-08-10 | 1794.03 |
| 2001-08-13 | 1804.18 |
| 2001-08-14 | 1818.22 |
| 2001-08-15 | 1845.98 |
| 2001-08-16 | 1835.56 |
| 2001-08-17 | 1822.00 |
| 2001-08-20 | 1815.37 |
| 2001-08-21 | 1827.16 |
| 2001-08-22 | 1861.48 |
| 2001-08-23 | 1846.43 |
| 2001-08-24 | 1863.79 |
| 2001-08-27 | 1847.61 |
| 2001-08-28 | 1844.51 |
| 2001-08-29 | 1855.87 |
| 2001-08-30 | 1833.85 |
| 2001-08-31 | 1829.09 |
| 2001-09-03 | . |
| 2001-09-04 | 1768.74 |
| 2001-09-05 | 1718.40 |
| 2001-09-06 | 1664.84 |
| 2001-09-07 | 1665.87 |
| 2001-09-10 | 1644.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1505.03 |
| 2001-09-18 | 1465.78 |
| 2001-09-19 | 1436.49 |
| 2001-09-20 | 1334.64 |
| 2001-09-21 | 1252.88 |
| 2001-09-24 | 1353.84 |
| 2001-09-25 | 1417.01 |
| 2001-09-26 | 1450.20 |
| 2001-09-27 | 1471.18 |
| 2001-09-28 | 1522.08 |
| 2001-10-01 | 1485.60 |
| 2001-10-02 | 1473.71 |
| 2001-10-03 | 1481.50 |
| 2001-10-04 | 1515.74 |
| 2001-10-05 | 1497.24 |
| 2001-10-08 | 1503.54 |
| 2001-10-09 | 1474.96 |
| 2001-10-10 | 1504.32 |
| 2001-10-11 | 1532.49 |
| 2001-10-12 | 1504.80 |
| 2001-10-15 | 1474.00 |
| 2001-10-16 | 1500.78 |
| 2001-10-17 | 1534.93 |
| 2001-10-18 | 1517.48 |
| 2001-10-19 | 1489.92 |
| 2001-10-22 | 1501.66 |
| 2001-10-23 | 1532.10 |
| 2001-10-24 | 1546.90 |
| 2001-10-25 | 1517.37 |
| 2001-10-26 | 1541.02 |
| 2001-10-29 | 1544.67 |
| 2001-10-30 | 1503.74 |
| 2001-10-31 | 1507.60 |
| 2001-11-01 | 1528.14 |
| 2001-11-02 | 1521.88 |
| 2001-11-05 | 1534.79 |
| 2001-11-06 | 1511.22 |
| 2001-11-07 | 1544.99 |
| 2001-11-08 | 1546.42 |
| 2001-11-09 | 1529.38 |
| 2001-11-12 | 1488.72 |
| 2001-11-13 | 1500.27 |
| 2001-11-14 | 1482.23 |
| 2001-11-15 | 1501.38 |
| 2001-11-16 | 1519.52 |
| 2001-11-19 | 1553.11 |
| 2001-11-20 | 1545.04 |
| 2001-11-21 | 1546.41 |
| 2001-11-22 | . |
| 2001-11-23 | 1563.23 |
| 2001-11-26 | 1563.64 |
| 2001-11-27 | 1539.58 |
| 2001-11-28 | 1556.70 |
| 2001-11-29 | 1552.37 |
| 2001-11-30 | 1556.98 |
| 2001-12-03 | 1537.46 |
| 2001-12-04 | 1554.96 |
| 2001-12-05 | 1590.37 |
| 2001-12-06 | 1594.75 |
| 2001-12-07 | 1598.82 |
| 2001-12-10 | 1573.71 |
| 2001-12-11 | 1573.43 |
| 2001-12-12 | 1566.48 |
| 2001-12-13 | 1533.09 |
| 2001-12-14 | 1542.04 |
| 2001-12-17 | 1581.49 |
| 2001-12-18 | 1569.82 |
| 2001-12-19 | 1558.79 |
| 2001-12-20 | 1537.71 |
| 2001-12-21 | 1556.50 |
| 2001-12-24 | 1540.88 |
| 2001-12-25 | . |
| 2001-12-26 | 1542.29 |
| 2001-12-27 | 1578.80 |
| 2001-12-28 | 1575.95 |
| 2001-12-31 | 1591.32 |
| 2002-01-01 | . |
| 2002-01-02 | 1599.34 |
| 2002-01-03 | 1611.91 |
| 2002-01-04 | 1588.92 |
| 2002-01-07 | 1583.44 |
| 2002-01-08 | 1582.36 |
| 2002-01-09 | 1604.32 |
| 2002-01-10 | 1591.48 |
| 2002-01-11 | 1584.24 |
| 2002-01-14 | 1563.65 |
| 2002-01-15 | 1565.52 |
| 2002-01-16 | 1537.39 |
| 2002-01-17 | 1554.16 |
| 2002-01-18 | 1568.20 |
| 2002-01-21 | . |
| 2002-01-22 | 1567.67 |
| 2002-01-23 | 1578.57 |
| 2002-01-24 | 1570.07 |
| 2002-01-25 | 1550.34 |
| 2002-01-28 | 1563.53 |
| 2002-01-29 | 1567.35 |
| 2002-01-30 | 1561.32 |
| 2002-01-31 | 1559.47 |
| 2002-02-01 | 1550.02 |
| 2002-02-04 | 1529.78 |
| 2002-02-05 | 1499.01 |
| 2002-02-06 | 1478.45 |
| 2002-02-07 | 1494.12 |
| 2002-02-08 | 1499.75 |
| 2002-02-11 | 1504.16 |
| 2002-02-12 | 1496.97 |
| 2002-02-13 | 1514.67 |
| 2002-02-14 | 1515.48 |
| 2002-02-15 | 1497.40 |
| 2002-02-18 | . |
| 2002-02-19 | 1462.82 |
| 2002-02-20 | 1439.23 |
| 2002-02-21 | 1446.93 |
| 2002-02-22 | 1443.76 |
| 2002-02-25 | 1446.53 |
| 2002-02-26 | 1456.41 |
| 2002-02-27 | 1492.99 |
| 2002-02-28 | 1512.78 |
| 2002-03-01 | 1525.89 |
| 2002-03-04 | 1565.71 |
| 2002-03-05 | 1565.14 |
| 2002-03-06 | 1587.22 |
| 2002-03-07 | 1585.55 |
| 2002-03-08 | 1580.49 |
| 2002-03-11 | 1574.66 |
| 2002-03-12 | 1574.78 |
| 2002-03-13 | 1597.76 |
| 2002-03-14 | 1616.10 |
| 2002-03-15 | 1609.67 |
| 2002-03-18 | 1613.31 |
| 2002-03-19 | 1636.85 |
| 2002-03-20 | 1614.64 |
| 2002-03-21 | 1611.79 |
| 2002-03-22 | 1618.06 |
| 2002-03-25 | 1588.26 |
| 2002-03-26 | 1612.46 |
| 2002-03-27 | 1601.27 |
| 2002-03-28 | 1648.14 |
| 2002-03-29 | . |
| 2002-04-01 | 1661.75 |
| 2002-04-02 | 1665.55 |
| 2002-04-03 | 1677.83 |
| 2002-04-04 | 1663.21 |
| 2002-04-05 | 1669.78 |
| 2002-04-08 | 1629.57 |
| 2002-04-09 | 1643.98 |
| 2002-04-10 | 1664.46 |
| 2002-04-11 | 1665.07 |
| 2002-04-12 | 1696.70 |
| 2002-04-15 | 1695.95 |
| 2002-04-16 | 1717.67 |
| 2002-04-17 | 1717.69 |
| 2002-04-18 | 1720.36 |
| 2002-04-19 | 1725.95 |
| 2002-04-22 | 1725.32 |
| 2002-04-23 | 1726.23 |
| 2002-04-24 | 1737.87 |
| 2002-04-25 | 1739.58 |
| 2002-04-26 | 1736.04 |
| 2002-04-29 | 1728.33 |
| 2002-04-30 | 1717.71 |
| 2002-05-01 | 1727.44 |
| 2002-05-02 | 1704.20 |
| 2002-05-03 | 1730.49 |
| 2002-05-06 | 1731.18 |
| 2002-05-07 | 1702.23 |
| 2002-05-08 | 1704.29 |
| 2002-05-09 | 1673.58 |
| 2002-05-10 | 1672.42 |
| 2002-05-13 | 1682.82 |
| 2002-05-14 | 1686.92 |
| 2002-05-15 | 1694.61 |
| 2002-05-16 | 1695.32 |
| 2002-05-17 | 1717.92 |
| 2002-05-20 | 1699.64 |
| 2002-05-21 | 1700.47 |
| 2002-05-22 | 1701.11 |
| 2002-05-23 | 1687.63 |
| 2002-05-24 | 1681.91 |
| 2002-05-27 | . |
| 2002-05-28 | 1702.81 |
| 2002-05-29 | 1709.04 |
| 2002-05-30 | 1702.33 |
| 2002-05-31 | 1689.94 |
| 2002-06-03 | 1688.61 |
| 2002-06-04 | 1660.26 |
| 2002-06-05 | 1656.96 |
| 2002-06-06 | 1670.75 |
| 2002-06-07 | 1660.21 |
| 2002-06-10 | 1681.52 |
| 2002-06-11 | 1707.45 |
| 2002-06-12 | 1699.19 |
| 2002-06-13 | 1661.29 |
| 2002-06-14 | 1626.17 |
| 2002-06-17 | 1662.46 |
| 2002-06-18 | 1675.03 |
| 2002-06-19 | 1668.37 |
| 2002-06-20 | 1657.96 |
| 2002-06-21 | 1655.47 |
| 2002-06-24 | 1646.20 |
| 2002-06-25 | 1642.53 |
| 2002-06-26 | 1660.03 |
| 2002-06-27 | 1659.08 |
| 2002-06-28 | 1703.15 |
| 2002-07-01 | 1716.45 |
| 2002-07-02 | 1663.18 |
| 2002-07-03 | 1618.05 |
| 2002-07-04 | . |
| 2002-07-05 | 1631.74 |
| 2002-07-08 | 1650.27 |
| 2002-07-09 | 1656.41 |
| 2002-07-10 | 1612.68 |
| 2002-07-11 | 1553.24 |
| 2002-07-12 | 1516.21 |
| 2002-07-15 | 1482.83 |
| 2002-07-16 | 1485.67 |
| 2002-07-17 | 1508.65 |
| 2002-07-18 | 1532.75 |
| 2002-07-19 | 1485.00 |
| 2002-07-22 | 1416.57 |
| 2002-07-23 | 1366.93 |
| 2002-07-24 | 1342.35 |
| 2002-07-25 | 1369.79 |
| 2002-07-26 | 1352.24 |
| 2002-07-29 | 1404.95 |
| 2002-07-30 | 1432.00 |
| 2002-07-31 | 1449.27 |
| 2002-08-01 | 1410.82 |
| 2002-08-02 | 1388.75 |
| 2002-08-05 | 1367.07 |
| 2002-08-06 | 1373.67 |
| 2002-08-07 | 1377.58 |
| 2002-08-08 | 1412.43 |
| 2002-08-09 | 1434.99 |
| 2002-08-12 | 1424.33 |
| 2002-08-13 | 1424.03 |
| 2002-08-14 | 1399.83 |
| 2002-08-15 | 1389.33 |
| 2002-08-16 | 1438.19 |
| 2002-08-19 | 1466.72 |
| 2002-08-20 | 1460.93 |
| 2002-08-21 | 1491.44 |
| 2002-08-22 | 1510.35 |
| 2002-08-23 | 1495.09 |
| 2002-08-26 | 1493.50 |
| 2002-08-27 | 1544.93 |
| 2002-08-28 | 1500.85 |
| 2002-08-29 | 1465.56 |
| 2002-08-30 | 1457.00 |
| 2002-09-02 | . |
| 2002-09-03 | 1414.89 |
| 2002-09-04 | 1416.49 |
| 2002-09-05 | 1399.69 |
| 2002-09-06 | 1414.53 |
| 2002-09-09 | 1383.85 |
| 2002-09-10 | 1404.55 |
| 2002-09-11 | 1435.64 |
| 2002-09-12 | 1392.21 |
| 2002-09-13 | 1382.00 |
| 2002-09-16 | 1380.01 |
| 2002-09-17 | 1368.13 |
| 2002-09-18 | 1342.02 |
| 2002-09-19 | 1313.83 |
| 2002-09-20 | 1301.67 |
| 2002-09-23 | 1243.92 |
| 2002-09-24 | 1220.98 |
| 2002-09-25 | 1231.08 |
| 2002-09-26 | 1274.42 |
| 2002-09-27 | 1250.76 |
| 2002-09-30 | 1217.20 |
| 2002-10-01 | 1222.15 |
| 2002-10-02 | 1235.15 |
| 2002-10-03 | 1204.31 |
| 2002-10-04 | 1138.95 |
| 2002-10-07 | 1142.86 |
| 2002-10-08 | 1114.83 |
| 2002-10-09 | 1118.98 |
| 2002-10-10 | 1151.27 |
| 2002-10-11 | 1211.57 |
| 2002-10-14 | 1196.89 |
| 2002-10-15 | 1280.19 |
| 2002-10-16 | 1266.00 |
| 2002-10-17 | 1274.70 |
| 2002-10-18 | 1266.70 |
| 2002-10-21 | 1282.88 |
| 2002-10-22 | 1299.60 |
| 2002-10-23 | 1257.36 |
| 2002-10-24 | 1256.98 |
| 2002-10-25 | 1249.51 |
| 2002-10-28 | 1275.16 |
| 2002-10-29 | 1247.93 |
| 2002-10-30 | 1278.46 |
| 2002-10-31 | 1308.70 |
| 2002-11-01 | 1301.03 |
| 2002-11-04 | 1345.61 |
| 2002-11-05 | 1371.17 |
| 2002-11-06 | 1345.01 |
| 2002-11-07 | 1310.18 |
| 2002-11-08 | 1301.02 |
| 2002-11-11 | 1273.59 |
| 2002-11-12 | 1285.80 |
| 2002-11-13 | 1275.92 |
| 2002-11-14 | 1309.91 |
| 2002-11-15 | 1312.13 |
| 2002-11-18 | 1336.67 |
| 2002-11-19 | 1336.16 |
| 2002-11-20 | 1328.50 |
| 2002-11-21 | 1366.29 |
| 2002-11-22 | 1385.46 |
| 2002-11-25 | 1388.92 |
| 2002-11-26 | 1363.34 |
| 2002-11-27 | 1398.91 |
| 2002-11-28 | . |
| 2002-11-29 | 1420.61 |
| 2002-12-02 | 1420.62 |
| 2002-12-03 | 1376.70 |
| 2002-12-04 | 1383.51 |
| 2002-12-05 | 1366.38 |
| 2002-12-06 | 1372.30 |
| 2002-12-09 | 1350.87 |
| 2002-12-10 | 1366.64 |
| 2002-12-11 | 1386.68 |
| 2002-12-12 | 1390.24 |
| 2002-12-13 | 1379.17 |
| 2002-12-16 | 1410.14 |
| 2002-12-17 | 1421.69 |
| 2002-12-18 | 1403.92 |
| 2002-12-19 | 1402.04 |
| 2002-12-20 | 1420.52 |
| 2002-12-23 | 1412.92 |
| 2002-12-24 | 1418.84 |
| 2002-12-25 | . |
| 2002-12-26 | 1422.41 |
| 2002-12-27 | 1409.65 |
| 2002-12-30 | 1427.75 |
| 2002-12-31 | 1430.30 |
| 2003-01-01 | . |
| 2003-01-02 | 1461.03 |
| 2003-01-03 | 1471.29 |
| 2003-01-06 | 1494.71 |
| 2003-01-07 | 1472.18 |
| 2003-01-08 | 1452.68 |
| 2003-01-09 | 1483.93 |
| 2003-01-10 | 1483.43 |
| 2003-01-13 | 1489.26 |
| 2003-01-14 | 1493.58 |
| 2003-01-15 | 1469.55 |
| 2003-01-16 | 1466.41 |
| 2003-01-17 | 1436.45 |
| 2003-01-20 | . |
| 2003-01-21 | 1404.66 |
| 2003-01-22 | 1382.57 |
| 2003-01-23 | 1393.88 |
| 2003-01-24 | 1395.04 |
| 2003-01-27 | 1371.80 |
| 2003-01-28 | 1364.17 |
| 2003-01-29 | 1385.46 |
| 2003-01-30 | 1387.86 |
| 2003-01-31 | 1394.77 |
| 2003-02-03 | 1430.06 |
| 2003-02-04 | 1408.85 |
| 2003-02-05 | 1442.83 |
| 2003-02-06 | 1427.04 |
| 2003-02-07 | 1431.72 |
| 2003-02-10 | 1409.61 |
| 2003-02-11 | 1441.63 |
| 2003-02-12 | 1430.42 |
| 2003-02-13 | 1454.38 |
| 2003-02-14 | 1488.78 |
| 2003-02-17 | . |
| 2003-02-18 | 1506.49 |
| 2003-02-19 | 1485.78 |
| 2003-02-20 | 1494.94 |
| 2003-02-21 | 1525.53 |
| 2003-02-24 | 1529.55 |
| 2003-02-25 | 1485.03 |
| 2003-02-26 | 1483.05 |
| 2003-02-27 | 1507.92 |
| 2003-02-28 | 1543.51 |
| 2003-03-03 | 1545.55 |
| 2003-03-04 | 1508.31 |
| 2003-03-05 | 1497.31 |
| 2003-03-06 | 1442.75 |
| 2003-03-07 | 1422.02 |
| 2003-03-10 | 1385.11 |
| 2003-03-11 | 1390.43 |
| 2003-03-12 | 1364.93 |
| 2003-03-13 | 1393.34 |
| 2003-03-14 | 1445.01 |
| 2003-03-17 | 1459.40 |
| 2003-03-18 | 1433.97 |
| 2003-03-19 | 1440.19 |
| 2003-03-20 | 1413.30 |
| 2003-03-21 | 1461.28 |
| 2003-03-24 | 1434.04 |
| 2003-03-25 | 1457.26 |
| 2003-03-26 | 1444.66 |
| 2003-03-27 | 1430.58 |
| 2003-03-28 | 1447.93 |
| 2003-03-31 | 1425.61 |
| 2003-04-01 | 1438.05 |
| 2003-04-02 | 1449.87 |
| 2003-04-03 | 1454.89 |
| 2003-04-04 | 1453.87 |
| 2003-04-07 | 1490.01 |
| 2003-04-08 | 1496.62 |
| 2003-04-09 | 1492.51 |
| 2003-04-10 | 1493.95 |
| 2003-04-11 | 1491.79 |
| 2003-04-14 | 1500.92 |
| 2003-04-15 | 1525.22 |
| 2003-04-16 | 1531.62 |
| 2003-04-17 | 1553.47 |
| 2003-04-18 | . |
| 2003-04-21 | 1546.77 |
| 2003-04-22 | 1577.60 |
| 2003-04-23 | 1598.29 |
| 2003-04-24 | 1600.94 |
| 2003-04-25 | 1582.26 |
| 2003-04-28 | 1608.60 |
| 2003-04-29 | 1617.70 |
| 2003-04-30 | 1642.23 |
| 2003-05-01 | 1657.32 |
| 2003-05-02 | 1652.21 |
| 2003-05-05 | 1679.22 |
| 2003-05-06 | 1706.21 |
| 2003-05-07 | 1703.19 |
| 2003-05-08 | 1685.96 |
| 2003-05-09 | 1691.67 |
| 2003-05-12 | 1693.11 |
| 2003-05-13 | 1693.48 |
| 2003-05-14 | 1697.63 |
| 2003-05-15 | 1715.70 |
| 2003-05-16 | 1733.63 |
| 2003-05-19 | 1707.44 |
| 2003-05-20 | 1701.34 |
| 2003-05-21 | 1679.38 |
| 2003-05-22 | 1707.35 |
| 2003-05-23 | 1733.90 |
| 2003-05-26 | . |
| 2003-05-27 | 1747.18 |
| 2003-05-28 | 1759.13 |
| 2003-05-29 | 1789.57 |
| 2003-05-30 | 1804.83 |
| 2003-06-02 | 1807.68 |
| 2003-06-03 | 1786.10 |
| 2003-06-04 | 1792.45 |
| 2003-06-05 | 1812.40 |
| 2003-06-06 | 1798.76 |
| 2003-06-09 | 1800.12 |
| 2003-06-10 | 1819.75 |
| 2003-06-11 | 1853.84 |
| 2003-06-12 | 1853.86 |
| 2003-06-13 | 1839.55 |
| 2003-06-16 | 1879.20 |
| 2003-06-17 | 1886.92 |
| 2003-06-18 | 1893.91 |
| 2003-06-19 | 1875.37 |
| 2003-06-20 | 1876.51 |
| 2003-06-23 | 1836.78 |
| 2003-06-24 | 1853.24 |
| 2003-06-25 | 1868.60 |
| 2003-06-26 | 1825.20 |
| 2003-06-27 | 1828.06 |
| 2003-06-30 | 1802.37 |
| 2003-07-01 | 1785.96 |
| 2003-07-02 | 1787.94 |
| 2003-07-03 | 1779.61 |
| 2003-07-04 | . |
| 2003-07-07 | 1792.78 |
| 2003-07-08 | 1789.45 |
| 2003-07-09 | 1778.58 |
| 2003-07-10 | 1773.60 |
| 2003-07-11 | 1770.66 |
| 2003-07-14 | 1785.97 |
| 2003-07-15 | 1779.20 |
| 2003-07-16 | 1770.04 |
| 2003-07-17 | 1757.92 |
| 2003-07-18 | 1766.12 |
| 2003-07-21 | 1766.85 |
| 2003-07-22 | 1768.65 |
| 2003-07-23 | 1784.42 |
| 2003-07-24 | 1822.70 |
| 2003-07-25 | 1822.94 |
| 2003-07-28 | 1836.24 |
| 2003-07-29 | 1829.22 |
| 2003-07-30 | 1816.02 |
| 2003-07-31 | 1812.84 |
| 2003-08-01 | 1796.16 |
| 2003-08-04 | 1799.50 |
| 2003-08-05 | 1804.77 |
| 2003-08-06 | 1788.57 |
| 2003-08-07 | 1793.23 |
| 2003-08-08 | 1788.23 |
| 2003-08-11 | 1791.62 |
| 2003-08-12 | 1800.09 |
| 2003-08-13 | 1808.47 |
| 2003-08-14 | 1819.41 |
| 2003-08-15 | 1818.12 |
| 2003-08-18 | 1809.90 |
| 2003-08-19 | 1798.91 |
| 2003-08-20 | 1797.46 |
| 2003-08-21 | 1766.78 |
| 2003-08-22 | 1744.09 |
| 2003-08-25 | 1742.51 |
| 2003-08-26 | 1728.67 |
| 2003-08-27 | 1742.59 |
| 2003-08-28 | 1740.39 |
| 2003-08-29 | 1738.74 |
| 2003-09-01 | . |
| 2003-09-02 | 1746.89 |
| 2003-09-03 | 1768.23 |
| 2003-09-04 | 1777.30 |
| 2003-09-05 | 1797.50 |
| 2003-09-08 | 1822.40 |
| 2003-09-09 | 1817.22 |
| 2003-09-10 | 1809.35 |
| 2003-09-11 | 1801.26 |
| 2003-09-12 | 1814.27 |
| 2003-09-15 | 1813.95 |
| 2003-09-16 | 1808.84 |
| 2003-09-17 | 1811.44 |
| 2003-09-18 | 1837.48 |
| 2003-09-19 | 1854.09 |
| 2003-09-22 | 1840.13 |
| 2003-09-23 | 1833.31 |
| 2003-09-24 | 1822.26 |
| 2003-09-25 | 1817.12 |
| 2003-09-26 | 1799.78 |
| 2003-09-29 | 1807.24 |
| 2003-09-30 | 1795.84 |
| 2003-10-01 | 1828.32 |
| 2003-10-02 | 1821.25 |
| 2003-10-03 | 1845.87 |
| 2003-10-06 | 1846.03 |
| 2003-10-07 | 1853.86 |
| 2003-10-08 | 1853.05 |
| 2003-10-09 | 1862.62 |
| 2003-10-10 | 1862.77 |
| 2003-10-13 | 1861.14 |
| 2003-10-14 | 1862.47 |
| 2003-10-15 | 1868.67 |
| 2003-10-16 | 1877.59 |
| 2003-10-17 | 1855.64 |
| 2003-10-20 | 1868.03 |
| 2003-10-21 | 1877.01 |
| 2003-10-22 | 1872.86 |
| 2003-10-23 | 1856.70 |
| 2003-10-24 | 1862.06 |
| 2003-10-27 | 1862.13 |
| 2003-10-28 | 1853.50 |
| 2003-10-29 | 1865.93 |
| 2003-10-30 | 1884.88 |
| 2003-10-31 | 1888.30 |
| 2003-11-03 | 1880.06 |
| 2003-11-04 | 1882.92 |
| 2003-11-05 | 1873.87 |
| 2003-11-06 | 1870.57 |
| 2003-11-07 | 1901.74 |
| 2003-11-10 | 1905.35 |
| 2003-11-11 | 1892.98 |
| 2003-11-12 | 1924.95 |
| 2003-11-13 | 1955.45 |
| 2003-11-14 | 1964.48 |
| 2003-11-17 | 1947.14 |
| 2003-11-18 | 1972.08 |
| 2003-11-19 | 1967.66 |
| 2003-11-20 | 1954.88 |
| 2003-11-21 | 1960.28 |
| 2003-11-24 | 1963.13 |
| 2003-11-25 | 1974.81 |
| 2003-11-26 | 2000.06 |
| 2003-11-27 | . |
| 2003-11-28 | 2020.22 |
| 2003-12-01 | 2029.12 |
| 2003-12-02 | 2059.52 |
| 2003-12-03 | 2093.02 |
| 2003-12-04 | 2109.13 |
| 2003-12-05 | 2111.90 |
| 2003-12-08 | 2120.75 |
| 2003-12-09 | 2105.08 |
| 2003-12-10 | 2093.28 |
| 2003-12-11 | 2087.90 |
| 2003-12-12 | 2097.27 |
| 2003-12-15 | 2122.70 |
| 2003-12-16 | 2132.93 |
| 2003-12-17 | 2149.70 |
| 2003-12-18 | 2159.25 |
| 2003-12-19 | 2124.07 |
| 2003-12-22 | 2089.06 |
| 2003-12-23 | 2101.77 |
| 2003-12-24 | 2107.69 |
| 2003-12-25 | . |
| 2003-12-26 | 2106.84 |
| 2003-12-29 | 2115.35 |
| 2003-12-30 | 2115.62 |
| 2003-12-31 | 2129.64 |
| 2004-01-01 | . |
| 2004-01-02 | 2152.05 |
| 2004-01-05 | 2173.27 |
| 2004-01-06 | 2196.42 |
| 2004-01-07 | 2135.98 |
| 2004-01-08 | 2158.52 |
| 2004-01-09 | 2190.95 |
| 2004-01-12 | 2170.79 |
| 2004-01-13 | 2146.52 |
| 2004-01-14 | 2155.89 |
| 2004-01-15 | 2152.38 |
| 2004-01-16 | 2141.38 |
| 2004-01-19 | . |
| 2004-01-20 | 2176.86 |
| 2004-01-21 | 2195.40 |
| 2004-01-22 | 2217.84 |
| 2004-01-23 | 2216.14 |
| 2004-01-26 | 2194.42 |
| 2004-01-27 | 2226.83 |
| 2004-01-28 | 2221.03 |
| 2004-01-29 | 2169.53 |
| 2004-01-30 | 2161.59 |
| 2004-02-02 | 2162.17 |
| 2004-02-03 | 2170.90 |
| 2004-02-04 | 2174.30 |
| 2004-02-05 | 2160.52 |
| 2004-02-06 | 2179.57 |
| 2004-02-09 | 2186.64 |
| 2004-02-10 | 2193.28 |
| 2004-02-11 | 2187.06 |
| 2004-02-12 | 2211.13 |
| 2004-02-13 | 2185.24 |
| 2004-02-16 | . |
| 2004-02-17 | 2215.55 |
| 2004-02-18 | 2211.02 |
| 2004-02-19 | 2190.12 |
| 2004-02-20 | 2154.50 |
| 2004-02-23 | 2165.74 |
| 2004-02-24 | 2167.63 |
| 2004-02-25 | 2144.41 |
| 2004-02-26 | 2122.60 |
| 2004-02-27 | 2139.12 |
| 2004-03-01 | 2141.33 |
| 2004-03-02 | 2110.90 |
| 2004-03-03 | 2076.59 |
| 2004-03-04 | 2094.41 |
| 2004-03-05 | 2154.19 |
| 2004-03-08 | 2147.25 |
| 2004-03-09 | 2147.66 |
| 2004-03-10 | 2122.26 |
| 2004-03-11 | 2092.18 |
| 2004-03-12 | 2070.44 |
| 2004-03-15 | 2013.94 |
| 2004-03-16 | 2033.63 |
| 2004-03-17 | 2021.61 |
| 2004-03-18 | 2029.22 |
| 2004-03-19 | 2013.30 |
| 2004-03-22 | 2003.95 |
| 2004-03-23 | 1996.82 |
| 2004-03-24 | 1977.74 |
| 2004-03-25 | 1989.45 |
| 2004-03-26 | 1972.21 |
| 2004-03-29 | 1990.33 |
| 2004-03-30 | 1988.14 |
| 2004-03-31 | 1988.39 |
| 2004-04-01 | 2020.47 |
| 2004-04-02 | 2020.69 |
| 2004-04-05 | 2020.68 |
| 2004-04-06 | 2027.17 |
| 2004-04-07 | 2054.44 |
| 2004-04-08 | 2033.65 |
| 2004-04-09 | . |
| 2004-04-12 | 2027.94 |
| 2004-04-13 | 2021.24 |
| 2004-04-14 | 2011.79 |
| 2004-04-15 | 2004.27 |
| 2004-04-16 | 2027.96 |
| 2004-04-19 | 2026.74 |
| 2004-04-20 | 2019.95 |
| 2004-04-21 | 2004.96 |
| 2004-04-22 | 2011.62 |
| 2004-04-23 | 2010.15 |
| 2004-04-26 | 2027.74 |
| 2004-04-27 | 2037.13 |
| 2004-04-28 | 2012.73 |
| 2004-04-29 | 2018.10 |
| 2004-04-30 | 2020.83 |
| 2004-05-03 | 2025.76 |
| 2004-05-04 | 2041.97 |
| 2004-05-05 | 2053.14 |
| 2004-05-06 | 2007.43 |
| 2004-05-07 | 1977.03 |
| 2004-05-10 | 1939.03 |
| 2004-05-11 | 1958.47 |
| 2004-05-12 | 1966.93 |
| 2004-05-13 | 1973.57 |
| 2004-05-14 | 1971.21 |
| 2004-05-17 | 1976.05 |
| 2004-05-18 | 1980.33 |
| 2004-05-19 | 2022.22 |
| 2004-05-20 | 2000.57 |
| 2004-05-21 | 2015.92 |
| 2004-05-24 | 2033.95 |
| 2004-05-25 | 2045.09 |
| 2004-05-26 | 2061.98 |
| 2004-05-27 | 2095.43 |
| 2004-05-28 | 2081.58 |
| 2004-05-31 | . |
| 2004-06-01 | 2074.24 |
| 2004-06-02 | 2089.76 |
| 2004-06-03 | 2078.98 |
| 2004-06-04 | 2094.66 |
| 2004-06-07 | 2123.44 |
| 2004-06-08 | 2120.56 |
| 2004-06-09 | 2094.60 |
| 2004-06-10 | 2105.65 |
| 2004-06-11 | . |
| 2004-06-14 | 2092.86 |
| 2004-06-15 | 2108.27 |
| 2004-06-16 | 2103.13 |
| 2004-06-17 | 2118.35 |
| 2004-06-18 | 2139.61 |
| 2004-06-21 | 2135.54 |
| 2004-06-22 | 2130.83 |
| 2004-06-23 | 2137.36 |
| 2004-06-24 | 2163.43 |
| 2004-06-25 | 2163.47 |
| 2004-06-28 | 2187.49 |
| 2004-06-29 | 2175.38 |
| 2004-06-30 | 2182.32 |
| 2004-07-01 | 2168.78 |
| 2004-07-02 | 2188.07 |
| 2004-07-05 | . |
| 2004-07-06 | 2158.13 |
| 2004-07-07 | 2175.04 |
| 2004-07-08 | 2190.23 |
| 2004-07-09 | 2188.45 |
| 2004-07-12 | 2185.24 |
| 2004-07-13 | 2179.13 |
| 2004-07-14 | 2177.60 |
| 2004-07-15 | 2165.81 |
| 2004-07-16 | 2170.30 |
| 2004-07-19 | 2164.91 |
| 2004-07-20 | 2157.56 |
| 2004-07-21 | 2140.58 |
| 2004-07-22 | 2128.52 |
| 2004-07-23 | 2104.31 |
| 2004-07-26 | 2099.18 |
| 2004-07-27 | 2101.61 |
| 2004-07-28 | 2092.97 |
| 2004-07-29 | 2115.78 |
| 2004-07-30 | 2114.08 |
| 2004-08-02 | 2109.30 |
| 2004-08-03 | 2120.31 |
| 2004-08-04 | 2102.18 |
| 2004-08-05 | 2102.18 |
| 2004-08-06 | 2112.37 |
| 2004-08-09 | 2094.95 |
| 2004-08-10 | 2112.72 |
| 2004-08-11 | 2080.03 |
| 2004-08-12 | 2070.08 |
| 2004-08-13 | 2076.88 |
| 2004-08-16 | 2087.49 |
| 2004-08-17 | 2093.53 |
| 2004-08-18 | 2087.20 |
| 2004-08-19 | 2101.11 |
| 2004-08-20 | 2093.60 |
| 2004-08-23 | 2093.62 |
| 2004-08-24 | 2082.56 |
| 2004-08-25 | 2082.93 |
| 2004-08-26 | 2090.54 |
| 2004-08-27 | 2090.83 |
| 2004-08-30 | 2088.41 |
| 2004-08-31 | 2104.54 |
| 2004-09-01 | 2123.95 |
| 2004-09-02 | 2141.32 |
| 2004-09-03 | 2141.28 |
| 2004-09-06 | . |
| 2004-09-07 | 2131.34 |
| 2004-09-08 | 2146.83 |
| 2004-09-09 | 2141.31 |
| 2004-09-10 | 2172.24 |
| 2004-09-13 | 2175.86 |
| 2004-09-14 | 2176.98 |
| 2004-09-15 | 2157.27 |
| 2004-09-16 | 2167.95 |
| 2004-09-17 | 2181.26 |
| 2004-09-20 | 2173.12 |
| 2004-09-21 | 2206.25 |
| 2004-09-22 | 2196.61 |
| 2004-09-23 | 2206.55 |
| 2004-09-24 | 2195.47 |
| 2004-09-27 | 2185.64 |
| 2004-09-28 | 2196.02 |
| 2004-09-29 | 2205.04 |
| 2004-09-30 | 2212.58 |
| 2004-10-01 | 2226.28 |
| 2004-10-04 | 2222.31 |
| 2004-10-05 | 2241.70 |
| 2004-10-06 | 2236.67 |
| 2004-10-07 | 2235.88 |
| 2004-10-08 | 2264.90 |
| 2004-10-11 | 2265.75 |
| 2004-10-12 | 2247.09 |
| 2004-10-13 | 2261.40 |
| 2004-10-14 | 2275.10 |
| 2004-10-15 | 2290.17 |
| 2004-10-18 | 2295.23 |
| 2004-10-19 | 2310.25 |
| 2004-10-20 | 2308.95 |
| 2004-10-21 | 2318.42 |
| 2004-10-22 | 2333.81 |
| 2004-10-25 | 2332.78 |
| 2004-10-26 | 2333.97 |
| 2004-10-27 | 2342.96 |
| 2004-10-28 | 2350.36 |
| 2004-10-29 | 2345.87 |
| 2004-11-01 | 2364.47 |
| 2004-11-02 | 2368.64 |
| 2004-11-03 | 2393.40 |
| 2004-11-04 | 2405.06 |
| 2004-11-05 | 2416.45 |
| 2004-11-08 | 2441.50 |
| 2004-11-09 | 2437.69 |
| 2004-11-10 | 2444.92 |
| 2004-11-11 | 2440.05 |
| 2004-11-12 | 2450.67 |
| 2004-11-15 | 2443.83 |
| 2004-11-16 | 2432.80 |
| 2004-11-17 | 2475.38 |
| 2004-11-18 | 2461.01 |
| 2004-11-19 | 2463.95 |
| 2004-11-22 | 2451.09 |
| 2004-11-23 | 2447.61 |
| 2004-11-24 | 2465.34 |
| 2004-11-25 | . |
| 2004-11-26 | 2500.44 |
| 2004-11-29 | 2500.27 |
| 2004-11-30 | 2496.21 |
| 2004-12-01 | 2523.09 |
| 2004-12-02 | 2531.81 |
| 2004-12-03 | 2557.83 |
| 2004-12-06 | 2571.10 |
| 2004-12-07 | 2587.60 |
| 2004-12-08 | 2559.48 |
| 2004-12-09 | 2543.38 |
| 2004-12-10 | 2546.49 |
| 2004-12-13 | 2567.30 |
| 2004-12-14 | 2568.70 |
| 2004-12-15 | 2593.59 |
| 2004-12-16 | 2575.64 |
| 2004-12-17 | 2563.55 |
| 2004-12-20 | 2609.99 |
| 2004-12-21 | 2602.88 |
| 2004-12-22 | 2622.82 |
| 2004-12-23 | 2651.91 |
| 2004-12-24 | . |
| 2004-12-27 | 2672.60 |
| 2004-12-28 | 2677.64 |
| 2004-12-29 | 2675.55 |
| 2004-12-30 | 2690.16 |
| 2004-12-31 | 2682.76 |
| 2005-01-03 | 2660.36 |
| 2005-01-04 | 2640.25 |
| 2005-01-05 | 2632.34 |
| 2005-01-06 | 2625.40 |
| 2005-01-07 | 2606.92 |
| 2005-01-10 | 2612.29 |
| 2005-01-11 | 2587.64 |
| 2005-01-12 | 2607.91 |
| 2005-01-13 | 2600.57 |
| 2005-01-14 | 2582.04 |
| 2005-01-17 | . |
| 2005-01-18 | 2574.19 |
| 2005-01-19 | 2595.19 |
| 2005-01-20 | 2581.51 |
| 2005-01-21 | 2592.34 |
| 2005-01-24 | 2593.81 |
| 2005-01-25 | 2592.86 |
| 2005-01-26 | 2614.95 |
| 2005-01-27 | 2605.98 |
#2005-01-28|2603.42
#2005-01-31|2623.46
#2005-02-01|2629.52
#2005-02-02|2640.98
#2005-02-03|2628.32
#2005-02-04|2649.40
#2005-02-07|2634.14
#2005-02-08|2640.43
#2005-02-09|2655.62
#2005-02-10|2675.24
#2005-02-11|2680.52
#2005-02-14|2696.33
#2005-02-15|2710.41
#2005-02-16|2685.17
#2005-02-17|2704.65
#2005-02-18|2701.06
#2005-02-21| .
#2005-02-22|2705.27
#2005-02-23|2679.01
#2005-02-24|2683.77
#2005-02-25|2706.03
#2005-02-28|2716.32
#2005-03-01|2704.17
#2005-03-02|2687.87
#2005-03-03|2683.18
#2005-03-04|2718.65
#2005-03-07|2713.69
#2005-03-08|2738.96
#2005-03-09|2747.26
#2005-03-10|2750.45
#2005-03-11|2759.35
#2005-03-14|2745.20
#2005-03-15|2763.06
#2005-03-16|2746.65
#2005-03-17|2732.30
#2005-03-18|2729.19
#2005-03-21|2707.45
#2005-03-22|2724.40
#2005-03-23|2695.38
#2005-03-24|2699.47
#2005-03-25| .
#2005-03-28|2680.52
#2005-03-29|2688.50
#2005-03-30|2692.01
#2005-03-31|2711.53
#2005-04-01|2711.06
#2005-04-04|2669.42
#2005-04-05|2684.80
#2005-04-06|2710.22
#2005-04-07|2724.27
#2005-04-08|2720.58
#2005-04-11|2754.13
#2005-04-12|2723.95
#2005-04-13|2736.35
#2005-04-14|2713.33
#2005-04-15|2679.97
#2005-04-18|2658.96
#2005-04-19|2669.25
#2005-04-20|2666.99
#2005-04-21|2673.80
#2005-04-22|2679.29
#2005-04-25|2666.29
#2005-04-26|2666.92
#2005-04-27|2644.41
#2005-04-28|2632.67
#2005-04-29|2639.26
#2005-05-02|2640.77
#2005-05-03|2659.10
#2005-05-04|2689.33
#2005-05-05|2696.00
#2005-05-06|2668.74
#2005-05-09|2662.88
#2005-05-10|2657.35
#2005-05-11|2664.21
#2005-05-12|2654.19
#2005-05-13|2644.20
#2005-05-16|2638.10
#2005-05-17|2607.17
#2005-05-18|2653.45
#2005-05-19|2649.95
#2005-05-20|2630.51
#2005-05-23|2684.13
#2005-05-24|2668.61
#2005-05-25|2666.26
#2005-05-26|2655.72
#2005-05-27|2658.11
#2005-05-30| .
#2005-05-31|2640.70
#2005-06-01|2639.57
#2005-06-02|2643.32
#2005-06-03|2618.31
#2005-06-06|2618.62
#2005-06-07|2638.13
#2005-06-08|2657.61
#2005-06-09|2649.03
#2005-06-10|2636.94
#2005-06-13|2637.80
#2005-06-14|2627.85
#2005-06-15|2657.12
#2005-06-16|2662.36
#2005-06-17|2695.17
#2005-06-20|2672.90
#2005-06-21|2683.79
#2005-06-22|2689.77
#2005-06-23|2659.99
#2005-06-24|2634.59
#2005-06-27|2634.63
#2005-06-28|2631.12
#2005-06-29|2632.19
#2005-06-30|2648.70
#2005-07-01|2634.17
#2005-07-04| .
#2005-07-05|2618.41
#2005-07-06|2630.96
#2005-07-07|2583.19
#2005-07-08|2612.34
#2005-07-11|2662.50
#2005-07-12|2683.53
#2005-07-13|2691.39
#2005-07-14|2709.83
#2005-07-15|2684.72
#2005-07-18|2688.24
#2005-07-19|2707.98
#2005-07-20|2706.58
#2005-07-21|2745.59
#2005-07-22|2758.84
#2005-07-25|2732.51
#2005-07-26|2715.58
#2005-07-27|2729.22
#2005-07-28|2737.16
#2005-07-29|2741.43
#2005-08-01|2760.05
#2005-08-02|2775.40
#2005-08-03|2793.89
#2005-08-04|2783.48
#2005-08-05|2774.22
#2005-08-08|2795.97
#2005-08-09|2814.36
#2005-08-10|2848.64
#2005-08-11|2851.17
#2005-08-12|2828.52
#2005-08-15|2813.39
#2005-08-16|2800.01
#2005-08-17|2786.20
#2005-08-18|2743.21
#2005-08-19|2764.09
#2005-08-22|2777.90
#2005-08-23|2755.71
#2005-08-24|2774.51
#2005-08-25|2761.81
#2005-08-26|2753.74
#2005-08-29|2750.68
#2005-08-30|2728.06
#2005-08-31|2770.32
#2005-09-01|2826.67
#2005-09-02|2848.44
#2005-09-05| .
#2005-09-06|2854.85
#2005-09-07|2866.36
#2005-09-08|2866.29
#2005-09-09|2868.85
#2005-09-12|2842.54
#2005-09-13|2816.05
#2005-09-14|2836.83
#2005-09-15|2807.69
#2005-09-16|2826.37
#2005-09-19|2804.06
#2005-09-20|2819.57
#2005-09-21|2811.21
#2005-09-22|2779.81
#2005-09-23|2771.01
#2005-09-26|2803.91
#2005-09-27|2781.67
#2005-09-28|2795.21
#2005-09-29|2788.57
#2005-09-30|2803.46
#2005-10-03|2783.05
#2005-10-04|2800.33
#2005-10-05|2778.48
#2005-10-06|2799.87
#2005-10-07|2765.71
#2005-10-10|2751.40
#2005-10-11|2741.95
#2005-10-12|2747.85
#2005-10-13|2716.24
#2005-10-14|2761.18
#2005-10-17|2746.04
#2005-10-18|2706.86
#2005-10-19|2671.18
#2005-10-20|2675.37
#2005-10-21|2698.66
#2005-10-24|2712.15
#2005-10-25|2731.35
#2005-10-26|2745.93
#2005-10-27|2718.90
#2005-10-28|2700.49
#2005-10-31|2712.47
#2005-11-01|2745.01
#2005-11-02|2771.68
#2005-11-03|2807.02
#2005-11-04|2767.76
#2005-11-07|2768.83
#2005-11-08|2754.17
#2005-11-09|2752.03
#2005-11-10|2787.11
#2005-11-11|2823.57
#2005-11-14|2801.47
#2005-11-15|2792.02
#2005-11-16|2790.29
#2005-11-17|2831.20
#2005-11-18|2845.19
#2005-11-21|2865.47
#2005-11-22|2869.36
#2005-11-23|2907.76
#2005-11-24| .
#2005-11-25|2883.09
#2005-11-28|2898.87
#2005-11-29|2880.68
#2005-11-30|2873.72
#2005-12-01|2895.12
#2005-12-02|2907.08
#2005-12-05|2904.99
#2005-12-06|2896.14
#2005-12-07|2881.52
#2005-12-08|2919.66
#2005-12-09|2924.50
#2005-12-12|2960.90
#2005-12-13|2952.37
#2005-12-14|2983.60
#2005-12-15|2977.40
#2005-12-16|3038.23
#2005-12-19|3077.30
#2005-12-20|3082.47
#2005-12-21|3085.05
#2005-12-22|3104.58
#2005-12-23|3090.34
#2005-12-26| .
#2005-12-27|3109.47
#2005-12-28|3139.31
#2005-12-29|3124.55
#2005-12-30|3089.73
#2006-01-02| .
#2006-01-03|3163.38
#2006-01-04|3210.70
#2006-01-05|3170.85
#2006-01-06|3202.72
#2006-01-09|3165.24
#2006-01-10|3157.54
#2006-01-11|3215.00
#2006-01-12|3195.56
#2006-01-13|3175.60
#2006-01-16| .
#2006-01-17|3175.83
#2006-01-18|3141.44
#2006-01-19|3157.32
#2006-01-20|3111.74
#2006-01-23|3168.96
#2006-01-24|3160.30
#2006-01-25|3201.07
#2006-01-26|3267.87
#2006-01-27|3248.62
#2006-01-30|3228.78
#2006-01-31|3252.54
#2006-02-01|3286.40
#2006-02-02|3237.41
#2006-02-03|3205.55
#2006-02-06|3270.84
#2006-02-07|3243.44
#2006-02-08|3234.24
#2006-02-09|3277.46
#2006-02-10|3243.88
#2006-02-13|3262.76
#2006-02-14|3244.05
#2006-02-15|3266.28
#2006-02-16|3299.26
#2006-02-17|3340.62
#2006-02-20| .
#2006-02-21|3371.32
#2006-02-22|3409.83
#2006-02-23|3418.10
#2006-02-24|3422.52
#2006-02-27|3439.33
#2006-02-28|3381.61
#2006-03-01|3402.58
#2006-03-02|3379.41
#2006-03-03|3381.36
#2006-03-06|3425.87
#2006-03-07|3356.26
#2006-03-08|3349.96
#2006-03-09|3385.22
#2006-03-10|3404.84
#2006-03-13|3454.49
#2006-03-14|3493.63
#2006-03-15|3531.91
#2006-03-16|3561.63
#2006-03-17|3546.78
#2006-03-20|3568.83
#2006-03-21|3547.80
#2006-03-22|3524.19
#2006-03-23|3460.80
#2006-03-24|3431.10
#2006-03-27|3399.27
#2006-03-28|3385.38
#2006-03-29|3378.79
#2006-03-30|3473.74
#2006-03-31|3441.57
#2006-04-03|3488.69
#2006-04-04|3512.58
#2006-04-05|3556.71
#2006-04-06|3530.63
#2006-04-07|3441.72
#2006-04-10|3476.99
#2006-04-11|3379.96
#2006-04-12|3391.88
#2006-04-13|3386.41
#2006-04-14| .
#2006-04-17|3440.19
#2006-04-18|3406.49
#2006-04-19|3472.50
#2006-04-20|3497.26
#2006-04-21|3521.13
#2006-04-24|3492.27
#2006-04-25|3518.45
#2006-04-26|3562.75
#2006-04-27|3576.11
#2006-04-28|3558.44
#2006-05-01|3564.65
#2006-05-02|3605.30
#2006-05-03|3579.71
#2006-05-04|3621.15
#2006-05-05|3671.69
#2006-05-08|3711.10
#2006-05-09|3748.37
#2006-05-10|3764.76
#2006-05-11|3773.57
#2006-05-12|3730.22
#2006-05-15|3654.17
#2006-05-16|3669.85
#2006-05-17|3545.74
#2006-05-18|3544.14
#2006-05-19|3553.81
#2006-05-22|3498.93
#2006-05-23|3539.35
#2006-05-24|3494.40
#2006-05-25|3561.66
#2006-05-26|3582.31
#2006-05-29| .
#2006-05-30|3536.17
#2006-05-31|3592.03
#2006-06-01|3601.77
#2006-06-02|3639.12
#2006-06-05|3620.23
#2006-06-06|3507.01
#2006-06-07|3541.12
#2006-06-08|3429.37
#2006-06-09|3483.83
#2006-06-12|3413.92
#2006-06-13|3338.27
#2006-06-14|3360.18
#2006-06-15|3449.79
#2006-06-16|3409.07
#2006-06-19|3433.23
#2006-06-20|3466.46
#2006-06-21|3499.96
#2006-06-22|3496.16
#2006-06-23|3483.62
#2006-06-26|3474.48
#2006-06-27|3466.62
#2006-06-28|3470.48
#2006-06-29|3526.64
#2006-06-30|3631.47
#2006-07-03|3647.09
#2006-07-04| .
#2006-07-05|3563.63
#2006-07-06|3597.40
#2006-07-07|3591.27
#2006-07-10|3586.92
#2006-07-11|3547.60
#2006-07-12|3536.29
#2006-07-13|3480.87
#2006-07-14|3448.37
#2006-07-17|3393.02
#2006-07-18|3385.01
#2006-07-19|3490.19
#2006-07-20|3507.46
#2006-07-21|3487.49
#2006-07-24|3529.17
#2006-07-25|3515.70
#2006-07-26|3534.35
#2006-07-27|3595.78
#2006-07-28|3630.79
#2006-07-31|3621.45
#2006-08-01|3587.95
#2006-08-02|3644.21
#2006-08-03|3611.35
#2006-08-04|3685.41
#2006-08-07|3643.36
#2006-08-08|3653.17
#2006-08-09|3676.53
#2006-08-10|3626.20
#2006-08-11|3629.96
#2006-08-14|3651.97
#2006-08-15|3664.00
#2006-08-16|3731.75
#2006-08-17|3773.81
#2006-08-18|3760.00
#2006-08-21|3764.99
#2006-08-22|3747.91
#2006-08-23|3712.80
#2006-08-24|3783.72
#2006-08-25|3761.52
#2006-08-28|3782.60
#2006-08-29|3787.69
#2006-08-30|3838.25
#2006-08-31|3839.41
#2006-09-01|3855.37
#2006-09-04| .
#2006-09-05|3841.47
#2006-09-06|3810.00
#2006-09-07|3764.69
#2006-09-08|3759.61
#2006-09-11|3762.91
#2006-09-12|3784.12
#2006-09-13|3790.87
#2006-09-14|3819.46
#2006-09-15|3802.43
#2006-09-18|3808.84
#2006-09-19|3776.43
#2006-09-20|3816.88
#2006-09-21|3845.55
#2006-09-22|3838.70
#2006-09-25|3830.43
#2006-09-26|3840.50
#2006-09-27|3854.97
#2006-09-28|3845.45
#2006-09-29|3844.93
#2006-10-02|3868.83
#2006-10-03|3875.46
#2006-10-04|3893.47
#2006-10-05|3922.51
#2006-10-06|3893.91
#2006-10-09|3916.68
#2006-10-10|3942.48
#2006-10-11|3952.10
#2006-10-12|3961.76
#2006-10-13|3935.84
#2006-10-16|3938.15
#2006-10-17|3874.71
#2006-10-18|3896.42
#2006-10-19|3902.37
#2006-10-20|3907.94
#2006-10-23|3903.85
#2006-10-24|3898.98
#2006-10-25|3893.85
#2006-10-26|3901.43
#2006-10-27|3915.86
#2006-10-30|3917.64
#2006-10-31|3956.99
#2006-11-01|3993.57
#2006-11-02|3974.35
#2006-11-03|3962.54
#2006-11-06|4000.12
#2006-11-07|4031.58
#2006-11-08|4017.06
#2006-11-09|4007.06
#2006-11-10|4026.32
#2006-11-13|4019.67
#2006-11-14|4002.50
#2006-11-15|4030.50
#2006-11-16|4028.37
#2006-11-17|4027.76
#2006-11-20|4038.20
#2006-11-21|4051.29
#2006-11-22|4094.05
#2006-11-23| .
#2006-11-24|4116.02
#2006-11-27|4065.56
#2006-11-28|4100.90
#2006-11-29|4116.94
#2006-11-30|4141.46
#2006-12-01|4146.09
#2006-12-04|4170.97
#2006-12-05|4185.09
#2006-12-06|4196.60
#2006-12-07|4232.60
#2006-12-08|4223.86
#2006-12-11|4225.82
#2006-12-12|4218.11
#2006-12-13|4219.98
#2006-12-14|4187.00
#2006-12-15|4183.03
#2006-12-18|4174.67
#2006-12-19|4192.17
#2006-12-20|4210.34
#2006-12-21|4208.32
#2006-12-22|4175.21
#2006-12-25| .
#2006-12-26|4168.70
#2006-12-27|4203.08
#2006-12-28|4225.78
#2006-12-29|4254.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|4347.25
#2007-01-04|4296.58
#2007-01-05|4245.74
#2007-01-08|4239.06
#2007-01-09|4252.68
#2007-01-10|4218.38
#2007-01-11|4255.25
#2007-01-12|4294.76
#2007-01-15| .
#2007-01-16|4299.05
#2007-01-17|4274.81
#2007-01-18|4264.49
#2007-01-19|4296.99
#2007-01-22|4287.51
#2007-01-23|4335.17
#2007-01-24|4367.39
#2007-01-25|4369.85
#2007-01-26|4305.16
#2007-01-29|4332.16
#2007-01-30|4339.75
#2007-01-31|4335.42
#2007-02-01|4373.76
#2007-02-02|4394.16
#2007-02-05|4387.29
#2007-02-06|4377.76
#2007-02-07|4424.61
#2007-02-08|4390.03
#2007-02-09|4409.34
#2007-02-12|4356.01
#2007-02-13|4390.30
#2007-02-14|4456.22
#2007-02-15|4461.16
#2007-02-16|4453.80
#2007-02-19| .
#2007-02-20|4459.49
#2007-02-21|4419.77
#2007-02-22|4418.87
#2007-02-23|4429.58
#2007-02-26|4457.91
#2007-02-27|4359.93
#2007-02-28|4303.36
#2007-03-01|4235.74
#2007-03-02|4218.51
#2007-03-05|4131.45
#2007-03-06|4171.78
#2007-03-07|4166.24
#2007-03-08|4234.12
#2007-03-09|4231.84
#2007-03-12|4225.24
#2007-03-13|4174.07
#2007-03-14|4071.91
#2007-03-15|4143.18
#2007-03-16|4155.68
#2007-03-19|4235.35
#2007-03-20|4242.16
#2007-03-21|4261.73
#2007-03-22|4404.45
#2007-03-23|4402.86
#2007-03-26|4353.43
#2007-03-27|4362.64
#2007-03-28|4336.52
#2007-03-29|4390.56
#2007-03-30|4384.67
#2007-04-02|4398.02
#2007-04-03|4449.06
#2007-04-04|4439.63
#2007-04-05|4459.09
#2007-04-06| .
#2007-04-09|4435.86
#2007-04-10|4523.46
#2007-04-11|4526.62
#2007-04-12|4530.86
#2007-04-13|4554.54
#2007-04-16|4630.43
#2007-04-17|4649.55
#2007-04-18|4632.71
#2007-04-19|4598.24
#2007-04-20|4680.38
#2007-04-23|4679.11
#2007-04-24|4686.04
#2007-04-25|4763.84
#2007-04-26|4767.40
#2007-04-27|4758.55
#2007-04-30|4773.40
#2007-05-01|4755.56
#2007-05-02|4776.01
#2007-05-03|4739.34
#2007-05-04|4767.44
#2007-05-07|4791.10
#2007-05-08|4728.39
#2007-05-09|4773.90
#2007-05-10|4715.29
#2007-05-11|4708.96
#2007-05-14|4713.92
#2007-05-15|4769.84
#2007-05-16|4725.79
#2007-05-17|4699.54
#2007-05-18|4734.68
#2007-05-21|4694.50
#2007-05-22|4668.36
#2007-05-23|4693.68
#2007-05-24|4603.68
#2007-05-25|4625.01
#2007-05-28| .
#2007-05-29|4626.57
#2007-05-30|4612.71
#2007-05-31|4611.50
#2007-06-01|4565.19
#2007-06-04|4556.23
#2007-06-05|4602.10
#2007-06-06|4527.94
#2007-06-07|4450.18
#2007-06-08|4398.06
#2007-06-11|4406.89
#2007-06-12|4362.15
#2007-06-13|4389.98
#2007-06-14|4456.98
#2007-06-15|4543.36
#2007-06-18|4538.42
#2007-06-19|4544.36
#2007-06-20|4537.20
#2007-06-21|4479.63
#2007-06-22|4457.41
#2007-06-25|4454.35
#2007-06-26|4397.92
#2007-06-27|4370.33
#2007-06-28|4389.67
#2007-06-29|4426.91
#2007-07-02|4460.67
#2007-07-03|4502.78
#2007-07-04| .
#2007-07-05|4459.98
#2007-07-06|4467.22
#2007-07-09|4466.49
#2007-07-10|4430.18
#2007-07-11|4414.70
#2007-07-12|4446.10
#2007-07-13|4488.90
#2007-07-16|4508.08
#2007-07-17|4479.93
#2007-07-18|4454.14
#2007-07-19|4491.91
#2007-07-20|4432.42
#2007-07-23|4444.24
#2007-07-24|4363.62
#2007-07-25|4300.56
#2007-07-26|4226.08
#2007-07-27|4222.01
#2007-07-30|4223.28
#2007-07-31|4314.29
#2007-08-01|4226.55
#2007-08-02|4290.44
#2007-08-03|4293.01
#2007-08-06|4273.68
#2007-08-07|4363.01
#2007-08-08|4472.29
#2007-08-09|4368.13
#2007-08-10|4260.34
#2007-08-13|4306.02
#2007-08-14|4244.82
#2007-08-15|4212.92
#2007-08-16|4060.82
#2007-08-17|4199.68
#2007-08-20|4201.22
#2007-08-21|4210.55
#2007-08-22|4261.64
#2007-08-23|4293.84
#2007-08-24|4323.95
#2007-08-27|4331.52
#2007-08-28|4236.69
#2007-08-29|4258.55
#2007-08-30|4282.17
#2007-08-31|4311.16
#2007-09-03| .
#2007-09-04|4321.02
#2007-09-05|4226.65
#2007-09-06|4217.25
#2007-09-07|4116.52
#2007-09-10|4103.51
#2007-09-11|4155.65
#2007-09-12|4184.37
#2007-09-13|4225.02
#2007-09-14|4178.76
#2007-09-17|4145.64
#2007-09-18|4218.54
#2007-09-19|4344.55
#2007-09-20|4343.24
#2007-09-21|4325.99
#2007-09-24|4322.41
#2007-09-25|4306.46
#2007-09-26|4333.17
#2007-09-27|4348.81
#2007-09-28|4360.62
#2007-10-01|4438.56
#2007-10-02|4460.05
#2007-10-03|4469.96
#2007-10-04|4492.42
#2007-10-05|4513.29
#2007-10-08|4468.97
#2007-10-09|4506.89
#2007-10-10|4497.01
#2007-10-11|4498.68
#2007-10-12|4473.04
#2007-10-15|4392.77
#2007-10-16|4354.09
#2007-10-17|4345.72
#2007-10-18|4331.52
#2007-10-19|4327.45
#2007-10-22|4265.68
#2007-10-23|4295.20
#2007-10-24|4266.34
#2007-10-25|4332.66
#2007-10-26|4375.71
#2007-10-29|4398.95
#2007-10-30|4432.09
#2007-10-31|4503.09
#2007-11-01|4368.27
#2007-11-02|4369.71
#2007-11-05|4340.83
#2007-11-06|4349.21
#2007-11-07|4328.66
#2007-11-08|4243.69
#2007-11-09|4166.09
#2007-11-12|4245.13
#2007-11-13|4330.35
#2007-11-14|4338.43
#2007-11-15|4290.33
#2007-11-16|4279.70
#2007-11-19|4179.03
#2007-11-20|4259.71
#2007-11-21|4207.83
#2007-11-22| .
#2007-11-23|4316.59
#2007-11-26|4269.35
#2007-11-27|4305.33
#2007-11-28|4387.44
#2007-11-29|4400.19
#2007-11-30|4427.53
#2007-12-03|4410.34
#2007-12-04|4388.54
#2007-12-05|4406.22
#2007-12-06|4410.73
#2007-12-07|4454.34
#2007-12-10|4504.06
#2007-12-11|4468.90
#2007-12-12|4464.65
#2007-12-13|4356.06
#2007-12-14|4302.55
#2007-12-17|4206.69
#2007-12-18|4222.16
#2007-12-19|4178.36
#2007-12-20|4130.91
#2007-12-21|4187.16
#2007-12-24|4196.48
#2007-12-25| .
#2007-12-26|4225.32
#2007-12-27|4261.92
#2007-12-28|4327.55
#2007-12-31|4302.83
#2008-01-01| .
#2008-01-02|4268.88
#2008-01-03|4256.24
#2008-01-04|4207.60
#2008-01-07|4185.59
#2008-01-08|4169.38
#2008-01-09|4132.48
#2008-01-10|4172.90
#2008-01-11|4240.00
#2008-01-14|4293.56
#2008-01-15|4169.42
#2008-01-16|4122.39
#2008-01-17|4076.59
#2008-01-18|3961.60
#2008-01-21| .
#2008-01-22|3841.59
#2008-01-23|3699.65
#2008-01-24|3876.30
#2008-01-25|3819.48
#2008-01-28|3872.89
#2008-01-29|3884.27
#2008-01-30|3884.62
#2008-01-31|3861.98
#2008-02-01|3921.27
#2008-02-04|3919.84
#2008-02-05|3748.99
#2008-02-06|3753.96
#2008-02-07|3649.77
#2008-02-08|3595.36
#2008-02-11|3567.02
#2008-02-12|3717.53
#2008-02-13|3762.06
#2008-02-14|3782.06
#2008-02-15|3716.60
#2008-02-18| .
#2008-02-19|3779.72
#2008-02-20|3743.18
#2008-02-21|3783.20
#2008-02-22|3717.25
#2008-02-25|3786.26
#2008-02-26|3882.26
#2008-02-27|3942.52
#2008-02-28|3912.97
#2008-02-29|3846.69
#2008-03-03|3799.68
#2008-03-04|3735.73
#2008-03-05|3818.19
#2008-03-06|3747.52
#2008-03-07|3702.22
#2008-03-10|3665.53
#2008-03-11|3767.11
#2008-03-12|3842.43
#2008-03-13|3764.84
#2008-03-14|3720.92
#2008-03-17|3633.39
#2008-03-18|3757.59
#2008-03-19|3649.15
#2008-03-20|3553.43
#2008-03-21| .
#2008-03-24|3548.36
#2008-03-25|3738.18
#2008-03-26|3736.27
#2008-03-27|3800.95
#2008-03-28|3813.22
#2008-03-31|3800.08
#2008-04-01|3897.70
#2008-04-02|3996.21
#2008-04-03|3981.43
#2008-04-04|4032.00
#2008-04-07|4059.59
#2008-04-08|4066.91
#2008-04-09|4050.37
#2008-04-10|4021.06
#2008-04-11|3990.51
#2008-04-14|3956.32
#2008-04-15|3927.17
#2008-04-16|4021.15
#2008-04-17|4002.51
#2008-04-18|4060.30
#2008-04-21|4091.19
#2008-04-22|4079.34
#2008-04-23|4028.23
#2008-04-24|4018.98
#2008-04-25|4063.04
#2008-04-28|4051.20
#2008-04-29|4019.17
#2008-04-30|4026.39
#2008-05-01|3995.74
#2008-05-02|4057.56
#2008-05-05|4069.27
#2008-05-06|4055.91
#2008-05-07|4033.02
#2008-05-08|3956.61
#2008-05-09|3907.20
#2008-05-12|3902.73
#2008-05-13|3915.04
#2008-05-14|3947.45
#2008-05-15|3945.86
#2008-05-16|3960.26
#2008-05-19|3974.85
#2008-05-20|3943.08
#2008-05-21|3918.05
#2008-05-22|3926.12
#2008-05-23|3911.02
#2008-05-26| .
#2008-05-27|3904.11
#2008-05-28|3874.13
#2008-05-29|3835.07
#2008-05-30|3919.74
#2008-06-02|3848.89
#2008-06-03|3825.32
#2008-06-04|3809.84
#2008-06-05|3809.61
#2008-06-06|3735.66
#2008-06-09|3696.62
#2008-06-10|3621.11
#2008-06-11|3566.01
#2008-06-12|3570.45
#2008-06-13|3572.53
#2008-06-16|3554.57
#2008-06-17|3591.90
#2008-06-18|3546.56
#2008-06-19|3519.91
#2008-06-20|3505.79
#2008-06-23|3456.30
#2008-06-24|3483.74
#2008-06-25|3544.70
#2008-06-26|3495.17
#2008-06-27|3449.75
#2008-06-30|3469.62
#2008-07-01|3398.63
#2008-07-02|3456.30
#2008-07-03|3472.36
#2008-07-04| .
#2008-07-07|3381.30
#2008-07-08|3319.53
#2008-07-09|3398.35
#2008-07-10|3407.59
#2008-07-11|3319.85
#2008-07-14|3338.75
#2008-07-15|3264.66
#2008-07-16|3270.27
#2008-07-17|3336.69
#2008-07-18|3411.20
#2008-07-21|3420.81
#2008-07-22|3402.20
#2008-07-23|3482.38
#2008-07-24|3496.10
#2008-07-25|3451.70
#2008-07-28|3406.64
#2008-07-29|3347.20
#2008-07-30|3373.34
#2008-07-31|3391.04
#2008-08-01|3377.81
#2008-08-04|3355.15
#2008-08-05|3494.48
#2008-08-06|3500.21
#2008-08-07|3499.26
#2008-08-08|3405.50
#2008-08-11|3452.38
#2008-08-12|3411.66
#2008-08-13|3306.25
#2008-08-14|3308.17
#2008-08-15|3261.98
#2008-08-18|3262.78
#2008-08-19|3180.93
#2008-08-20|3149.78
#2008-08-21|3121.06
#2008-08-22|3155.96
#2008-08-25|3119.50
#2008-08-26|3096.74
#2008-08-27|3082.31
#2008-08-28|3201.17
#2008-08-29|3218.79
#2008-09-01| .
#2008-09-02|3272.31
#2008-09-03|3252.88
#2008-09-04|3154.53
#2008-09-05|3075.66
#2008-09-08|3182.03
#2008-09-09|3174.06
#2008-09-10|3124.54
#2008-09-11|3057.79
#2008-09-12|3143.78
#2008-09-15|3036.43
#2008-09-16|2924.29
#2008-09-17|2825.65
#2008-09-18|2864.53
#2008-09-19|3152.74
#2008-09-22|3164.37
#2008-09-23|3127.19
#2008-09-24|3102.64
#2008-09-25|3184.54
#2008-09-26|3132.43
#2008-09-29|2925.33
#2008-09-30|2769.75
#2008-10-01|2803.27
#2008-10-02|2717.09
#2008-10-03|2824.74
#2008-10-06|2552.03
#2008-10-07|2530.28
#2008-10-08|2384.61
#2008-10-09|2378.79
#2008-10-10|2169.25
#2008-10-13|2421.51
#2008-10-14|2525.03
#2008-10-15|2392.43
#2008-10-16|2189.58
#2008-10-17|2251.53
#2008-10-20|2248.07
#2008-10-21|2221.68
#2008-10-22|2093.06
#2008-10-23|2061.68
#2008-10-24|1905.92
#2008-10-27|1767.21
#2008-10-28|1678.24
#2008-10-29|1887.47
#2008-10-30|1957.40
#2008-10-31|2001.30
#2008-11-03|2027.02
#2008-11-04|2219.72
#2008-11-05|2209.98
#2008-11-06|2079.09
#2008-11-07|2091.24
#2008-11-10|2105.08
#2008-11-11|1890.17
#2008-11-12|1845.62
#2008-11-13|1873.53
#2008-11-14|1910.11
#2008-11-17|1814.22
#2008-11-18|1792.68
#2008-11-19|1720.43
#2008-11-20|1681.34
#2008-11-21|1648.94
#2008-11-24|1808.31
#2008-11-25|1811.34
#2008-11-26|1817.56
#2008-11-27| .
#2008-11-28|1803.27
#2008-12-01|1686.69
#2008-12-02|1733.59
#2008-12-03|1726.53
#2008-12-04|1700.72
#2008-12-05|1629.50
#2008-12-08|1784.01
#2008-12-09|1804.65
#2008-12-10|1833.30
#2008-12-11|1830.18
#2008-12-12|1810.47
#2008-12-15|1823.38
#2008-12-16|1873.41
#2008-12-17|1940.95
#2008-12-18|1991.95
#2008-12-19|1989.47
#2008-12-22|1926.34
#2008-12-23|1929.46
#2008-12-24|1935.61
#2008-12-25| .
#2008-12-26|1944.95
#2008-12-29|1979.18
#2008-12-30|1993.15
#2008-12-31|1958.77
#2009-01-01| .
#2009-01-02|2004.50
#2009-01-05|1987.08
#2009-01-06|2018.43
#2009-01-07|2062.80
#2009-01-08|2070.24
#2009-01-09|1977.89
#2009-01-12|1953.73
#2009-01-13|1864.53
#2009-01-14|1789.47
#2009-01-15|1722.23
#2009-01-16|1781.42
#2009-01-19| .
#2009-01-20|1611.42
#2009-01-21|1575.74
#2009-01-22|1548.78
#2009-01-23|1510.04
#2009-01-26|1600.45
#2009-01-27|1598.48
#2009-01-28|1709.66
#2009-01-29|1661.21
#2009-01-30|1618.56
#2009-02-02|1555.33
#2009-02-03|1567.45
#2009-02-04|1571.00
#2009-02-05|1554.11
#2009-02-06|1592.66
#2009-02-09|1651.91
#2009-02-10|1619.89
#2009-02-11|1586.07
#2009-02-12|1528.93
#2009-02-13|1537.88
#2009-02-16| .
#2009-02-17|1369.45
#2009-02-18|1351.68
#2009-02-19|1350.16
#2009-02-20|1231.39
#2009-02-23|1238.40
#2009-02-24|1255.92
#2009-02-25|1229.37
#2009-02-26|1282.10
#2009-02-27|1248.73
#2009-03-02|1156.19
#2009-03-03|1123.65
#2009-03-04|1143.33
#2009-03-05|1058.51
#2009-03-06| 999.48
#2009-03-09| 965.58
#2009-03-10|1060.03
#2009-03-11|1106.55
#2009-03-12|1138.34
#2009-03-13|1148.66
#2009-03-16|1188.94
#2009-03-17|1185.95
#2009-03-18|1271.30
#2009-03-19|1354.91
#2009-03-20|1345.03
#2009-03-23|1461.25
#2009-03-24|1468.06
#2009-03-25|1503.03
#2009-03-26|1532.89
#2009-03-27|1490.80
#2009-03-30|1356.65
#2009-03-31|1429.16
#2009-04-01|1444.81
#2009-04-02|1543.45
#2009-04-03|1581.94
#2009-04-06|1558.52
#2009-04-07|1522.27
#2009-04-08|1552.05
#2009-04-09|1612.65
#2009-04-10| .
#2009-04-13|1626.33
#2009-04-14|1688.20
#2009-04-15|1680.69
#2009-04-16|1722.37
#2009-04-17|1741.08
#2009-04-20|1653.88
#2009-04-21|1644.11
#2009-04-22|1689.97
#2009-04-23|1703.90
#2009-04-24|1762.03
#2009-04-27|1761.60
#2009-04-28|1718.53
#2009-04-29|1779.65
#2009-04-30|1817.97
#2009-05-01|1818.24
#2009-05-04|1886.84
#2009-05-05|1892.78
#2009-05-06|1941.01
#2009-05-07|1929.53
#2009-05-08|2040.47
#2009-05-11|2039.23
#2009-05-12|2031.52
#2009-05-13|1885.05
#2009-05-14|1869.10
#2009-05-15|1903.00
#2009-05-18|1997.75
#2009-05-19|2055.85
#2009-05-20|2117.09
#2009-05-21|2044.83
#2009-05-22|2090.20
#2009-05-25| .
#2009-05-26|2105.74
#2009-05-27|2098.08
#2009-05-28|2069.59
#2009-05-29|2082.79
#2009-06-01|2143.51
#2009-06-02|2164.45
#2009-06-03|2109.07
#2009-06-04|2118.99
#2009-06-05|2092.87
#2009-06-08|2043.97
#2009-06-09|2078.15
#2009-06-10|2099.97
#2009-06-11|2139.41
#2009-06-12|2102.81
#2009-06-15|2017.54
#2009-06-16|1994.34
#2009-06-17|1910.31
#2009-06-18|1949.24
#2009-06-19|1940.05
#2009-06-22|1874.37
#2009-06-23|1881.72
#2009-06-24|1949.02
#2009-06-25|1918.34
#2009-06-26|1930.68
#2009-06-29|1957.17
#2009-06-30|1951.08
#2009-07-01|2002.19
#2009-07-02|1918.19
#2009-07-03| .
#2009-07-06|1868.54
#2009-07-07|1870.60
#2009-07-08|1803.79
#2009-07-09|1836.31
#2009-07-10|1794.96
#2009-07-13|1834.30
#2009-07-14|1880.16
#2009-07-15|1965.87
#2009-07-16|1982.14
#2009-07-17|1986.97
#2009-07-20|2034.79
#2009-07-21|2067.13
#2009-07-22|2069.96
#2009-07-23|2116.63
#2009-07-24|2110.70
#2009-07-27|2133.01
#2009-07-28|2089.47
#2009-07-29|2099.89
#2009-07-30|2166.03
#2009-07-31|2170.73
#2009-08-03|2255.01
#2009-08-04|2265.88
#2009-08-05|2280.63
#2009-08-06|2309.59
#2009-08-07|2324.76
#2009-08-10|2347.51
#2009-08-11|2314.26
#2009-08-12|2352.54
#2009-08-13|2407.66
#2009-08-14|2362.48
#2009-08-17|2261.05
#2009-08-18|2300.98
#2009-08-19|2296.39
#2009-08-20|2329.20
#2009-08-21|2391.85
#2009-08-24|2470.13
#2009-08-25|2487.51
#2009-08-26|2511.27
#2009-08-27|2506.02
#2009-08-28|2554.49
#2009-08-31|2502.56
#2009-09-01|2438.04
#2009-09-02|2384.91
#2009-09-03|2411.62
#2009-09-04|2446.25
#2009-09-07| .
#2009-09-08|2514.55
#2009-09-09|2548.86
#2009-09-10|2544.39
#2009-09-11|2577.37
#2009-09-14|2569.07
#2009-09-15|2566.82
#2009-09-16|2626.77
#2009-09-17|2655.18
#2009-09-18|2632.36
#2009-09-21|2570.38
#2009-09-22|2579.85
#2009-09-23|2627.59
#2009-09-24|2579.36
#2009-09-25|2599.03
#2009-09-28|2628.35
#2009-09-29|2644.37
#2009-09-30|2643.42
#2009-10-01|2576.44
#2009-10-02|2531.23
#2009-10-05|2555.58
#2009-10-06|2648.50
#2009-10-07|2639.18
#2009-10-08|2685.92
#2009-10-09|2697.18
#2009-10-12|2752.25
#2009-10-13|2721.11
#2009-10-14|2796.47
#2009-10-15|2803.83
#2009-10-16|2757.26
#2009-10-19|2802.59
#2009-10-20|2774.30
#2009-10-21|2771.29
#2009-10-22|2709.73
#2009-10-23|2649.62
#2009-10-26|2574.63
#2009-10-27|2508.55
#2009-10-28|2433.15
#2009-10-29|2515.38
#2009-10-30|2422.31
#2009-11-02|2450.44
#2009-11-03|2370.47
#2009-11-04|2451.20
#2009-11-05|2483.85
#2009-11-06|2489.32
#2009-11-09|2581.91
#2009-11-10|2572.78
#2009-11-11|2609.95
#2009-11-12|2584.73
#2009-11-13|2596.53
#2009-11-16|2649.73
#2009-11-17|2583.45
#2009-11-18|2583.50
#2009-11-19|2496.20
#2009-11-20|2466.66
#2009-11-23|2554.15
#2009-11-24|2523.73
#2009-11-25|2534.56
#2009-11-26| .
#2009-11-27|2464.60
#2009-11-30|2431.64
#2009-12-01|2520.02
#2009-12-02|2509.78
#2009-12-03|2520.05
#2009-12-04|2533.66
#2009-12-07|2501.17
#2009-12-08|2437.89
#2009-12-09|2415.85
#2009-12-10|2434.68
#2009-12-11|2407.36
#2009-12-14|2436.74
#2009-12-15|2408.04
#2009-12-16|2450.62
#2009-12-17|2381.31
#2009-12-18|2347.32
#2009-12-21|2377.51
#2009-12-22|2384.88
#2009-12-23|2419.45
#2009-12-24|2423.59
#2009-12-25| .
#2009-12-28|2460.40
#2009-12-29|2478.86
#2009-12-30|2441.79
#2009-12-31|2449.73
#2010-01-01| .
#2010-01-04|2499.68
#2010-01-05|2493.07
#2010-01-06|2495.78
#2010-01-07|2499.14
#2010-01-08|2514.85
#2010-01-11|2541.23
#2010-01-12|2530.41
#2010-01-13|2528.82
#2010-01-14|2535.85
#2010-01-15|2475.67
#2010-01-18| .
#2010-01-19|2490.13
#2010-01-20|2393.07
#2010-01-21|2352.01
#2010-01-22|2318.59
#2010-01-25|2310.80
#2010-01-26|2283.56
#2010-01-27|2227.32
#2010-01-28|2159.58
#2010-01-29|2182.57
#2010-02-01|2204.10
#2010-02-02|2260.61
#2010-02-03|2223.05
#2010-02-04|2101.56
#2010-02-05|2023.10
#2010-02-08|2035.65
#2010-02-09|2024.93
#2010-02-10|2081.61
#2010-02-11|2025.98
#2010-02-12|2016.51
#2010-02-15| .
#2010-02-16|2051.67
#2010-02-17|2088.78
#2010-02-18|2069.85
#2010-02-19|2059.11
#2010-02-22|2068.59
#2010-02-23|2008.89
#2010-02-24|2023.04
#2010-02-25|1971.17
#2010-02-26|2012.02
#2010-03-01|1997.20
#2010-03-02|2021.07
#2010-03-03|2083.76
#2010-03-04|2095.55
#2010-03-05|2148.57
#2010-03-08|2166.18
#2010-03-09|2140.75
#2010-03-10|2186.19
#2010-03-11|2167.42
#2010-03-12|2201.62
#2010-03-15|2160.11
#2010-03-16|2205.58
#2010-03-17|2253.40
#2010-03-18|2223.19
#2010-03-19|2195.94
#2010-03-22|2183.62
#2010-03-23|2190.20
#2010-03-24|2155.97
#2010-03-25|2182.92
#2010-03-26|2202.59
#2010-03-29|2212.32
#2010-03-30|2189.55
#2010-03-31|2189.27
#2010-04-01|2228.97
#2010-04-02| .
#2010-04-05|2223.86
#2010-04-06|2209.15
#2010-04-07|2185.27
#2010-04-08|2145.91
#2010-04-09|2185.33
#2010-04-12|2239.56
#2010-04-13|2229.38
#2010-04-14|2279.24
#2010-04-15|2270.06
#2010-04-16|2192.41
#2010-04-19|2164.68
#2010-04-20|2207.99
#2010-04-21|2165.77
#2010-04-22|2105.92
#2010-04-23|2119.45
#2010-04-26|2116.56
#2010-04-27|2028.37
#2010-04-28|1961.69
#2010-04-29|1980.17
#2010-04-30|1977.92
#2010-05-03|1965.61
#2010-05-04|1827.03
#2010-05-05|1764.40
#2010-05-06|1629.49
#2010-05-07|1574.14
#2010-05-10|1852.74
#2010-05-11|1800.89
#2010-05-12|1809.92
#2010-05-13|1769.68
#2010-05-14|1647.82
#2010-05-17|1643.39
#2010-05-18|1689.83
#2010-05-19|1611.54
#2010-05-20|1584.11
#2010-05-21|1655.76
#2010-05-24|1620.53
#2010-05-25|1533.22
#2010-05-26|1555.94
#2010-05-27|1646.96
#2010-05-28|1637.07
#2010-05-31| .
#2010-06-01|1605.76
#2010-06-02|1582.07
#2010-06-03|1596.01
#2010-06-04|1494.23
#2010-06-07|1474.89
#2010-06-08|1475.96
#2010-06-09|1522.76
#2010-06-10|1584.07
#2010-06-11|1616.50
#2010-06-14|1698.28
#2010-06-15|1744.84
#2010-06-16|1736.70
#2010-06-17|1744.67
#2010-06-18|1791.27
#2010-06-21|1793.27
#2010-06-22|1747.98
#2010-06-23|1727.63
#2010-06-24|1704.49
#2010-06-25|1726.29
#2010-06-28|1742.24
#2010-06-29|1628.85
#2010-06-30|1654.76
#2010-07-01|1653.62
#2010-07-02|1681.04
#2010-07-05| .
#2010-07-06|1716.79
#2010-07-07|1808.16
#2010-07-08|1836.95
#2010-07-09|1858.03
#2010-07-12|1854.42
#2010-07-13|1892.91
#2010-07-14|1891.85
#2010-07-15|1879.19
#2010-07-16|1862.33
#2010-07-19|1852.56
#2010-07-20|1832.80
#2010-07-21|1827.22
#2010-07-22|1900.29
#2010-07-23|1874.40
#2010-07-26|1920.33
#2010-07-27|1999.48
#2010-07-28|1992.06
#2010-07-29|2006.42
#2010-07-30|1986.95
#2010-08-02|2066.16
#2010-08-03|2059.89
#2010-08-04|2021.10
#2010-08-05|2000.56
#2010-08-06|1999.90
#2010-08-09|2020.08
#2010-08-10|1987.58
#2010-08-11|1880.92
#2010-08-12|1855.75
#2010-08-13|1828.22
#2010-08-16|1832.52
#2010-08-17|1856.32
#2010-08-18|1840.89
#2010-08-19|1800.44
#2010-08-20|1754.02
#2010-08-23|1767.75
#2010-08-24|1740.27
#2010-08-25|1699.67
#2010-08-26|1747.10
#2010-08-27|1742.42
#2010-08-30|1723.67
#2010-08-31|1721.43
#2010-09-01|1802.29
#2010-09-02|1810.79
#2010-09-03|1839.95
#2010-09-06| .
#2010-09-07|1786.22
#2010-09-08|1805.14
#2010-09-09|1844.53
#2010-09-10|1836.18
#2010-09-13|1891.91
#2010-09-14|1903.50
#2010-09-15|1902.77
#2010-09-16|1891.29
#2010-09-17|1862.36
#2010-09-20|1886.02
#2010-09-21|1888.23
#2010-09-22|1883.47
#2010-09-23|1857.04
#2010-09-24|1924.93
#2010-09-27|1916.75
#2010-09-28|1917.11
#2010-09-29|1896.36
#2010-09-30|1922.14
#2010-10-01|1913.08
#2010-10-04|1876.78
#2010-10-05|1952.98
#2010-10-06|1960.31
#2010-10-07|1980.92
#2010-10-08|1982.72
#2010-10-11|1983.61
#2010-10-12|1969.59
#2010-10-13|2029.31
#2010-10-14|2031.56
#2010-10-15|2021.30
#2010-10-18|2050.89
#2010-10-19|2033.06
#2010-10-20|2081.03
#2010-10-21|2098.59
#2010-10-22|2070.20
#2010-10-25|2053.81
#2010-10-26|2032.70
#2010-10-27|2013.41
#2010-10-28|2039.52
#2010-10-29|2018.03
#2010-11-01|1973.41
#2010-11-02|2017.65
#2010-11-03|1980.52
#2010-11-04|2049.96
#2010-11-05|1974.65
#2010-11-08|1968.68
#2010-11-09|1999.58
#2010-11-10|1897.22
#2010-11-11|1866.41
#2010-11-12|1884.29
#2010-11-15|1880.63
#2010-11-16|1836.02
#2010-11-17|1836.94
#2010-11-18|1865.35
#2010-11-19|1848.56
#2010-11-22|1801.18
#2010-11-23|1730.69
#2010-11-24|1723.99
#2010-11-25| .
#2010-11-26|1680.93
#2010-11-29|1607.20
#2010-11-30|1565.24
#2010-12-01|1634.00
#2010-12-02|1712.21
#2010-12-03|1752.14
#2010-12-06|1703.92
#2010-12-07|1723.84
#2010-12-08|1748.73
#2010-12-09|1774.64
#2010-12-10|1762.64
#2010-12-13|1797.84
#2010-12-14|1799.71
#2010-12-15|1745.53
#2010-12-16|1710.96
#2010-12-17|1664.99
#2010-12-20|1692.03
#2010-12-21|1735.99
#2010-12-22|1723.12
#2010-12-23|1714.49
#2010-12-24| .
#2010-12-27|1699.13
#2010-12-28|1686.59
#2010-12-29|1685.29
#2010-12-30|1667.96
#2010-12-31|1684.73
#2011-01-03|1703.29
#2011-01-04|1711.80
#2011-01-05|1677.69
#2011-01-06|1653.36
#2011-01-07|1622.08
#2011-01-10|1553.61
#2011-01-11|1581.76
#2011-01-12|1713.71
#2011-01-13|1790.56
#2011-01-14|1806.11
#2011-01-17| .
#2011-01-18|1824.32
#2011-01-19|1863.57
#2011-01-20|1891.52
#2011-01-21|1939.37
#2011-01-24|1971.22
#2011-01-25|1936.79
#2011-01-26|1919.93
#2011-01-27|1976.32
#2011-01-28|1944.09
#2011-01-31|1955.98
#2011-02-01|2000.65
#2011-02-02|2041.53
#2011-02-03|1981.11
#2011-02-04|1992.25
#2011-02-07|2015.78
#2011-02-08|2021.78
#2011-02-09|2012.55
#2011-02-10|1978.16
#2011-02-11|1978.28
#2011-02-14|1945.50
#2011-02-15|1994.62
#2011-02-16|2054.95
#2011-02-17|2067.86
#2011-02-18|2057.92
#2011-02-21| .
#2011-02-22|1938.45
#2011-02-23|1956.84
#2011-02-24|1952.17
#2011-02-25|1986.78
#2011-02-28|1997.16
#2011-03-01|1966.56
#2011-03-02|1971.60
#2011-03-03|1963.16
#2011-03-04|1977.99
#2011-03-07|1964.54
#2011-03-08|1962.84
#2011-03-09|1980.91
#2011-03-10|1932.49
#2011-03-11|1911.55
#2011-03-14|1959.15
#2011-03-15|1906.78
#2011-03-16|1832.62
#2011-03-17|1871.64
#2011-03-18|1892.15
#2011-03-21|1938.25
#2011-03-22|1939.51
#2011-03-23|1937.35
#2011-03-24|1982.58
#2011-03-25|1973.83
#2011-03-28|1971.75
#2011-03-29|1894.78
#2011-03-30|1913.21
#2011-03-31|1876.68
#2011-04-01|1888.17
#2011-04-04|1889.88
#2011-04-05|1889.92
#2011-04-06|1977.53
#2011-04-07|1981.89
#2011-04-08|2007.63
#2011-04-11|2014.30
#2011-04-12|1998.67
#2011-04-13|1993.31
#2011-04-14|1946.25
#2011-04-15|1925.26
#2011-04-18|1826.17
#2011-04-19|1846.79
#2011-04-20|1863.76
#2011-04-21|1924.87
#2011-04-22| .
#2011-04-25|1923.48
#2011-04-26|1937.48
#2011-04-27|1980.86
#2011-04-28|2015.84
#2011-04-29|2021.62
#2011-05-02|2021.72
#2011-05-03|2014.38
#2011-05-04|1978.18
#2011-05-05|1920.02
#2011-05-06|1930.52
#2011-05-09|1856.13
#2011-05-10|1899.55
#2011-05-11|1887.82
#2011-05-12|1860.01
#2011-05-13|1859.73
#2011-05-16|1849.70
#2011-05-17|1823.13
#2011-05-18|1826.13
#2011-05-19|1837.56
#2011-05-20|1778.14
#2011-05-23|1733.06
#2011-05-24|1735.65
#2011-05-25|1774.76
#2011-05-26|1751.88
#2011-05-27|1794.92
#2011-05-30| .
#2011-05-31|1835.52
#2011-06-01|1800.42
#2011-06-02|1788.98
#2011-06-03|1833.59
#2011-06-06|1795.84
#2011-06-07|1811.37
#2011-06-08|1765.50
#2011-06-09|1749.98
#2011-06-10|1712.80
#2011-06-13|1713.99
#2011-06-14|1755.78
#2011-06-15|1675.20
#2011-06-16|1648.34
#2011-06-17|1720.50
#2011-06-20|1692.95
#2011-06-21|1738.75
#2011-06-22|1733.24
#2011-06-23|1629.88
#2011-06-24|1571.47
#2011-06-27|1592.23
#2011-06-28|1618.30
#2011-06-29|1659.35
#2011-06-30|1710.37
#2011-07-01|1773.05
#2011-07-04| .
#2011-07-05|1740.93
#2011-07-06|1637.69
#2011-07-07|1615.83
#2011-07-08|1520.80
#2011-07-11|1409.11
#2011-07-12|1460.09
#2011-07-13|1505.42
#2011-07-14|1482.62
#2011-07-15|1457.44
#2011-07-18|1370.67
#2011-07-19|1429.49
#2011-07-20|1504.84
#2011-07-21|1638.80
#2011-07-22|1613.63
#2011-07-25|1514.32
#2011-07-26|1562.42
#2011-07-27|1487.88
#2011-07-28|1509.52
#2011-07-29|1507.84
#2011-08-01|1411.27
#2011-08-02|1346.97
#2011-08-03|1349.79
#2011-08-04|1256.75
#2011-08-05|1269.60
#2011-08-08|1257.62
#2011-08-09|1272.90
#2011-08-10|1153.69
#2011-08-11|1213.04
#2011-08-12|1278.27
#2011-08-15|1298.95
#2011-08-16|1316.12
#2011-08-17|1331.53
#2011-08-18|1234.47
#2011-08-19|1210.56
#2011-08-22|1210.91
#2011-08-23|1188.38
#2011-08-24|1209.17
#2011-08-25|1219.76
#2011-08-26|1204.67
#2011-08-29|1244.36
#2011-08-30|1228.33
#2011-08-31|1249.26
#2011-09-01|1244.19
#2011-09-02|1184.02
#2011-09-05| .
#2011-09-06|1077.17
#2011-09-07|1121.95
#2011-09-08|1121.40
#2011-09-09|1030.34
#2011-09-12| 963.34
#2011-09-13|1009.92
#2011-09-14|1022.00
#2011-09-15|1086.93
#2011-09-16|1062.95
#2011-09-19|1026.41
#2011-09-20|1048.58
#2011-09-21|1023.07
#2011-09-22| 971.34
#2011-09-23|1001.90
#2011-09-26|1051.27
#2011-09-27|1115.92
#2011-09-28|1112.32
#2011-09-29|1153.91
#2011-09-30|1115.23
#2011-10-03|1088.92
#2011-10-04|1046.58
#2011-10-05|1093.94
#2011-10-06|1142.11
#2011-10-07|1161.63
#2011-10-10|1234.56
#2011-10-11|1245.47
#2011-10-12|1290.53
#2011-10-13|1200.13
#2011-10-14|1236.96
#2011-10-17|1185.49
#2011-10-18|1191.80
#2011-10-19|1242.95
#2011-10-20|1146.88
#2011-10-21|1206.49
#2011-10-24|1207.53
#2011-10-25|1194.65
#2011-10-26|1183.11
#2011-10-27|1291.73
#2011-10-28|1264.63
#2011-10-31|1184.54
#2011-11-01|1051.18
#2011-11-02|1092.67
#2011-11-03|1121.07
#2011-11-04|1079.29
#2011-11-07|1095.19
#2011-11-08|1114.69
#2011-11-09|1045.63
#2011-11-10|1064.14
#2011-11-11|1132.55
#2011-11-14|1089.91
#2011-11-15|1066.16
#2011-11-16|1072.46
#2011-11-17|1054.57
#2011-11-18|1064.91
#2011-11-21|1018.52
#2011-11-22| 997.35
#2011-11-23| 951.55
#2011-11-24| .
#2011-11-25| 944.36
#2011-11-28| 999.44
#2011-11-29|1000.05
#2011-11-30|1058.09
#2011-12-01|1059.78
#2011-12-02|1085.92
#2011-12-05|1135.94
#2011-12-06|1125.20
#2011-12-07|1104.73
#2011-12-08|1029.91
#2011-12-09|1087.85
#2011-12-12|1018.84
#2011-12-13| 997.35
#2011-12-14| 959.13
#2011-12-15| 981.77
#2011-12-16| 980.80
#2011-12-19| 980.60
#2011-12-20|1031.77
#2011-12-21|1010.73
#2011-12-22|1025.64
#2011-12-23|1016.20
#2011-12-26| .
#2011-12-27| 993.77
#2011-12-28| 973.22
#2011-12-29| 973.27
#2011-12-30| 986.82
#2012-01-02| .
#2012-01-03|1021.95
#2012-01-04| 965.36
#2012-01-05| 886.11
#2012-01-06| 851.83
#2012-01-09| 816.18
#2012-01-10| 852.46
#2012-01-11| 863.22
#2012-01-12| 913.82
#2012-01-13| 899.42
#2012-01-16| .
#2012-01-17| 915.27
#2012-01-18| 914.82
#2012-01-19| 980.10
#2012-01-20| 983.19
#2012-01-23|1041.93
#2012-01-24|1041.44
#2012-01-25|1049.71
#2012-01-26|1082.45
#2012-01-27|1061.84
#2012-01-30|1033.77
#2012-01-31|1046.37
#2012-02-01|1109.08
#2012-02-02|1116.84
#2012-02-03|1134.44
#2012-02-06|1132.70
#2012-02-07|1156.11
#2012-02-08|1169.22
#2012-02-09|1166.86
#2012-02-10|1123.32
#2012-02-13|1113.69
#2012-02-14|1103.53
#2012-02-15|1110.36
#2012-02-16|1103.71
#2012-02-17|1127.65
#2012-02-20| .
#2012-02-21|1153.83
#2012-02-22|1138.52
#2012-02-23|1110.68
#2012-02-24|1138.15
#2012-02-27|1112.88
#2012-02-28|1117.43
#2012-02-29|1117.90
#2012-03-01|1167.99
#2012-03-02|1163.62
#2012-03-05|1151.49
#2012-03-06|1089.45
#2012-03-07|1117.64
#2012-03-08|1155.87
#2012-03-09|1113.57
#2012-03-12|1104.07
#2012-03-13|1129.86
#2012-03-14|1132.23
#2012-03-15|1155.09
#2012-03-16|1171.51
#2012-03-19|1174.88
#2012-03-20|1155.76
#2012-03-21|1128.13
#2012-03-22|1101.16
#2012-03-23|1113.75
#2012-03-26|1118.54
#2012-03-27|1106.24
#2012-03-28|1096.87
#2012-03-29|1037.52
#2012-03-30|1042.44
#2012-04-02|1031.55
#2012-04-03| 993.59
#2012-04-04| 952.58
#2012-04-05| 932.40
#2012-04-06| .
#2012-04-09| 932.93
#2012-04-10| 873.84
#2012-04-11| 907.79
#2012-04-12| 924.19
#2012-04-13| 871.53
#2012-04-16| 860.15
#2012-04-17| 924.29
#2012-04-18| 884.17
#2012-04-19| 863.02
#2012-04-20| 870.20
#2012-04-23| 822.84
#2012-04-24| 850.96
#2012-04-25| 885.93
#2012-04-26| 872.41
#2012-04-27| 894.45
#2012-04-30| 881.72
#2012-05-01| 881.02
#2012-05-02| 837.44
#2012-05-03| 813.21
#2012-05-04| 807.41
#2012-05-07| 831.91
#2012-05-08| 806.12
#2012-05-09| 774.36
#2012-05-10| 809.87
#2012-05-11| 802.96
#2012-05-14| 770.87
#2012-05-15| 731.30
#2012-05-16| 729.40
#2012-05-17| 708.32
#2012-05-18| 710.91
#2012-05-21| 733.26
#2012-05-22| 764.59
#2012-05-23| 721.56
#2012-05-24| 721.86
#2012-05-25| 723.48
#2012-05-28| .
#2012-05-29| 706.81
#2012-05-30| 691.16
#2012-05-31| 690.71
#2012-06-01| 693.85
#2012-06-04| 727.55
#2012-06-05| 740.40
#2012-06-06| 776.83
#2012-06-07| 784.07
#2012-06-08| 763.69
#2012-06-11| 724.33
#2012-06-12| 701.27
#2012-06-13| 711.90
#2012-06-14| 732.06
#2012-06-15| 754.22
#2012-06-18| 730.17
#2012-06-19| 767.37
#2012-06-20| 790.64
#2012-06-21| 790.94
#2012-06-22| 785.30
#2012-06-25| 733.95
#2012-06-26| 721.60
#2012-06-27| 743.95
#2012-06-28| 748.75
#2012-06-29| 836.93
#2012-07-02| 826.71
#2012-07-03| 838.34
#2012-07-04| .
#2012-07-05| 777.09
#2012-07-06| 743.33
#2012-07-09| 752.52
#2012-07-10| 749.74
#2012-07-11| 756.03
#2012-07-12| 736.48
#2012-07-13| 739.53
#2012-07-16| 733.47
#2012-07-17| 720.48
#2012-07-18| 721.70
#2012-07-19| 731.17
#2012-07-20| 676.80
#2012-07-23| 662.77
#2012-07-24| 635.66
#2012-07-25| 646.42
#2012-07-26| 707.80
#2012-07-27| 734.40
#2012-07-30| 759.02
#2012-07-31| 757.22
#2012-08-01| 758.31
#2012-08-02| 693.64
#2012-08-03| 765.86
#2012-08-06| 778.92
#2012-08-07| 802.72
#2012-08-08| 801.79
#2012-08-09| 800.32
#2012-08-10| 787.16
#2012-08-13| 792.47
#2012-08-14| 797.42
#2012-08-15| 794.86
#2012-08-16| 827.37
#2012-08-17| 841.99
#2012-08-20| 843.19
#2012-08-21| 886.80
#2012-08-22| 879.21
#2012-08-23| 868.31
#2012-08-24| 856.09
#2012-08-27| 868.73
#2012-08-28| 874.49
#2012-08-29| 866.34
#2012-08-30| 853.04
#2012-08-31| 888.24
#2012-09-03| .
#2012-09-04| 899.54
#2012-09-05| 905.78
#2012-09-06| 966.38
#2012-09-07|1003.06
#2012-09-10|1003.40
#2012-09-11|1019.84
#2012-09-12|1038.64
#2012-09-13|1017.27
#2012-09-14|1058.34
#2012-09-17|1049.42
#2012-09-18|1000.84
#2012-09-19| 998.07
#2012-09-20| 960.71
#2012-09-21| 978.74
#2012-09-24| 965.42
#2012-09-25| 984.61
#2012-09-26| 931.67
#2012-09-27| 939.34
#2012-09-28| 912.80
#2012-10-01| 948.72
#2012-10-02| 948.20
#2012-10-03| 953.66
#2012-10-04| 966.14
#2012-10-05| 998.75
#2012-10-08| 966.99
#2012-10-09| 956.24
#2012-10-10| 944.42
#2012-10-11| 971.77
#2012-10-12| 966.75
#2012-10-15| 970.40
#2012-10-16|1014.65
#2012-10-17|1046.25
#2012-10-18|1038.75
#2012-10-19|1006.71
#2012-10-22|1018.13
#2012-10-23| 992.70
#2012-10-24| 999.29
#2012-10-25| 985.13
#2012-10-26| 983.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.37
#2012-11-01| 996.85
#2012-11-02| 989.77
#2012-11-05| 966.27
#2012-11-06| 980.09
#2012-11-07| 947.15
#2012-11-08| 945.13
#2012-11-09| 932.73
#2012-11-12| 926.62
#2012-11-13| 953.61
#2012-11-14| 941.97
#2012-11-15| 943.75
#2012-11-16| 911.22
#2012-11-19| 949.98
#2012-11-20| 941.58
#2012-11-21| 952.88
#2012-11-22| .
#2012-11-23| 978.27
#2012-11-26| 972.56
#2012-11-27| 967.94
#2012-11-28| 960.28
#2012-11-29|1001.98
#2012-11-30|1000.00
#2012-12-03|1015.13
#2012-12-04|1035.76
#2012-12-05|1029.83
#2012-12-06|1013.28
#2012-12-07| 998.74
#2012-12-10| 956.98
#2012-12-11| 978.85
#2012-12-12| 996.66
#2012-12-13|1012.07
#2012-12-14|1016.05
#2012-12-17|1029.07
#2012-12-18|1053.67
#2012-12-19|1072.51
#2012-12-20|1076.11
#2012-12-21|1060.84
#2012-12-24|1062.49
#2012-12-25|1062.49
#2012-12-26|1064.66
#2012-12-27|1073.76
#2012-12-28|1066.02
#2012-12-31|1063.03
#2013-01-01|1063.03
#2013-01-02|1115.75
#2013-01-03|1104.82
#2013-01-04|1110.67
#2013-01-07|1129.97
#2013-01-08|1137.78
#2013-01-09|1168.67
#2013-01-10|1201.11
#2013-01-11|1214.86
#2013-01-14|1204.25
#2013-01-15|1208.01
#2013-01-16|1183.52
#2013-01-17|1214.54
#2013-01-18|1216.09
#2013-01-21|1227.00
#2013-01-22|1226.84
#2013-01-23|1205.19
#2013-01-24|1244.11
#2013-01-25|1253.46
#2013-01-28|1274.05
#2013-01-29|1275.65
#2013-01-30|1252.41
#2013-01-31|1269.11
#2013-02-01|1261.66
#2013-02-04|1174.72
#2013-02-05|1187.35
#2013-02-06|1174.25
#2013-02-07|1148.34
#2013-02-08|1178.59
#2013-02-11|1171.77
#2013-02-12|1197.09
#2013-02-13|1194.21
#2013-02-14|1173.44
#2013-02-15|1160.78
#2013-02-18|1150.69
#2013-02-19|1175.48
#2013-02-20|1160.59
#2013-02-21|1102.51
#2013-02-22|1116.06
#2013-02-25|1134.26
#2013-02-26|1035.91
#2013-02-27|1056.13
#2013-02-28|1052.54
#2013-03-01|1029.72
#2013-03-04|1010.92
#2013-03-05|1045.06
#2013-03-06|1040.05
#2013-03-07|1044.96
#2013-03-08|1059.81
#2013-03-11| .
#2013-03-12|1044.25
#2013-03-13|1016.37
#2013-03-14|1048.90
#2013-03-15|1055.57
#2013-03-18|1020.18
#2013-03-19| 984.11
#2013-03-20|1019.94
#2013-03-21|1023.36
#2013-03-22|1032.12
#2013-03-25| 979.67
#2013-03-26| 959.86
#2013-03-27| 947.34
#2013-03-28| 950.38
#2013-03-29| .
#2013-04-01| 950.83
#2013-04-02| 963.12
#2013-04-03| 935.13
#2013-04-04| 933.16
#2013-04-05| 960.67
#2013-04-08| 960.14
#2013-04-09| 983.81
#2013-04-10|1034.45
#2013-04-11|1045.97
#2013-04-12|1025.08
#2013-04-15|1019.64
#2013-04-16|1018.62
#2013-04-17|1003.24
#2013-04-18|1013.85
#2013-04-19|1047.03
#2013-04-22|1077.45
#2013-04-23|1108.10
#2013-04-24|1101.81
#2013-04-25|1107.18
#2013-04-26|1106.07
#2013-04-29|1139.16
#2013-04-30|1133.55
#2013-05-01|1134.32
#2013-05-02|1127.45
#2013-05-03|1142.10
#2013-05-06|1131.94
#2013-05-07|1165.06
#2013-05-08|1178.33
#2013-05-09|1156.84
#2013-05-10|1164.22
#2013-05-13|1152.62
#2013-05-14|1160.13
#2013-05-15|1168.63
#2013-05-16|1182.36
#2013-05-17|1181.34
#2013-05-20|1203.28
#2013-05-21|1188.58
#2013-05-22|1202.89
#2013-05-23|1160.24
#2013-05-24|1153.45
#2013-05-27|1173.34
#2013-05-28|1192.78
#2013-05-29|1188.14
#2013-05-30|1212.71
#2013-05-31|1200.68
#2013-06-03|1188.89
#2013-06-04|1204.57
#2013-06-05|1196.99
#2013-06-06|1160.80
#2013-06-07|1175.30
#2013-06-10|1154.08
#2013-06-11|1140.08
#2013-06-12|1120.63
#2013-06-13|1136.84
#2013-06-14|1139.08
#2013-06-17|1154.72
#2013-06-18|1165.49
#2013-06-19|1150.46
#2013-06-20|1090.36
#2013-06-21|1056.32
#2013-06-24|1058.07
#2013-06-25|1044.32
#2013-06-26|1060.99
#2013-06-27|1057.92
#2013-06-28|1035.64
#2013-07-01|1053.11
#2013-07-02|1041.29
#2013-07-03|1030.28
#2013-07-04|1070.45
#2013-07-05|1046.90
#2013-07-08|1074.73
#2013-07-09|1067.50
#2013-07-10|1058.89
#2013-07-11|1072.42
#2013-07-12|1055.66
#2013-07-15|1067.21
#2013-07-16|1068.19
#2013-07-17|1078.82
#2013-07-18|1116.95
#2013-07-19|1130.79
#2013-07-22|1151.01
#2013-07-23|1152.95
#2013-07-24|1177.19
#2013-07-25|1178.17
#2013-07-26|1182.24
#2013-07-29|1166.30
#2013-07-30|1184.75
#2013-07-31|1186.59
#2013-08-01|1203.98
#2013-08-02|1200.11
#2013-08-05|1190.27
#2013-08-06|1201.90
#2013-08-07|1224.29
#2013-08-08|1263.65
#2013-08-09|1268.30
#2013-08-12|1271.65
#2013-08-13|1274.54
#2013-08-14|1290.21
#2013-08-15|1288.75
#2013-08-16|1327.49
#2013-08-19|1284.54
#2013-08-20|1271.29
#2013-08-21|1255.43
#2013-08-22|1291.59
#2013-08-23|1293.88
#2013-08-26|1255.09
#2013-08-27|1215.33
#2013-08-28|1225.59
#2013-08-29|1233.48
#2013-08-30|1209.22
#2013-09-02|1235.67
#2013-09-03|1228.81
#2013-09-04|1209.49
#2013-09-05|1209.33
#2013-09-06|1223.49
#2013-09-09|1255.27
#2013-09-10|1266.03
#2013-09-11|1300.61
#2013-09-12|1293.65
#2013-09-13|1286.26
#2013-09-16|1311.10
#2013-09-17|1313.13
#2013-09-18|1323.18
#2013-09-19|1366.83
#2013-09-20|1351.65
#2013-09-23|1351.32
#2013-09-24|1367.90
#2013-09-25|1371.11
#2013-09-26|1337.77
#2013-09-27|1322.60
#2013-09-30|1297.44
#2013-10-01|1351.26
#2013-10-02|1390.95
#2013-10-03|1390.95
#2013-10-04|1423.91
#2013-10-07|1444.99
#2013-10-08|1440.83
#2013-10-09|1451.58
#2013-10-10|1482.43
#2013-10-11|1491.13
#2013-10-14|1502.61
#2013-10-15|1506.90
#2013-10-16|1532.80
#2013-10-17|1554.28
#2013-10-18|1561.24
#2013-10-21|1564.58
#2013-10-22|1581.08
#2013-10-23|1533.40
#2013-10-24|1560.44
#2013-10-25|1531.51
#2013-10-28|1513.70
#2013-10-29|1557.78
#2013-10-30|1549.02
#2013-10-31|1547.13
#2013-11-01|1532.51
#2013-11-04|1543.71
#2013-11-05|1517.00
#2013-11-06|1531.33
#2013-11-07|1474.04
#2013-11-08|1479.02
#2013-11-11|1502.68
#2013-11-12|1495.48
#2013-11-13|1453.20
#2013-11-14|1458.17
#2013-11-15|1444.48
#2013-11-18|1489.49
#2013-11-19|1466.82
#2013-11-20|1451.54
#2013-11-21|1470.66
#2013-11-22|1476.26
#2013-11-25|1467.80
#2013-11-26|1477.90
#2013-11-27|1498.16
#2013-11-28|1519.05
#2013-11-29|1509.94
#2013-12-02|1491.42
#2013-12-03|1467.62
#2013-12-04|1463.82
#2013-12-05|1440.95
#2013-12-06|1459.58
#2013-12-09|1479.40
#2013-12-10|1485.07
#2013-12-11|1468.05
#2013-12-12|1447.85
#2013-12-13|1447.73
#2013-12-16|1490.56
#2013-12-17|1460.93
#2013-12-18|1486.44
#2013-12-19|1499.98
#2013-12-20|1511.01
#2013-12-23|1522.61
#2013-12-24|1518.22
#2013-12-25|1518.22
#2013-12-26|1521.05
#2013-12-27|1549.42
#2013-12-30|1551.43
#2013-12-31|1547.50
#2014-01-01|1547.50
#2014-01-02|1528.97
#2014-01-03|1536.21
#2014-01-06|1563.15
#2014-01-07|1600.34
#2014-01-08|1614.93
#2014-01-09|1624.20
#2014-01-10|1628.69
#2014-01-13|1642.51
#2014-01-14|1649.95
#2014-01-15|1675.75
#2014-01-16|1642.59
#2014-01-17|1638.23
#2014-01-20|1620.87
#2014-01-21|1622.41
#2014-01-22|1617.17
#2014-01-23|1610.36
#2014-01-24|1579.02
#2014-01-27|1557.94
#2014-01-28|1575.60
#2014-01-29|1565.23
#2014-01-30|1558.91
#2014-01-31|1555.75
#2014-02-03|1507.90
#2014-02-04|1525.63
#2014-02-05|1538.36
#2014-02-06|1586.48
#2014-02-07|1610.90
#2014-02-10|1609.36
#2014-02-11|1643.11
#2014-02-12|1656.18
#2014-02-13|1661.18
#2014-02-14|1692.64
#2014-02-17|1702.88
#2014-02-18|1711.47
#2014-02-19|1709.91
#2014-02-20|1699.19
#2014-02-21|1691.67
#2014-02-24|1700.39
#2014-02-25|1704.79
#2014-02-26|1689.50
#2014-02-27|1690.04
#2014-02-28|1716.49
#2014-03-03|1638.37
#2014-03-04|1705.09
#2014-03-05|1745.48
#2014-03-06|1772.30
#2014-03-07|1751.02
#2014-03-10|1774.26
#2014-03-11|1793.75
#2014-03-12|1806.31
#2014-03-13|1790.79
#2014-03-14|1758.53
#2014-03-17|1793.07
#2014-03-18|1814.43
#2014-03-19|1813.69
#2014-03-20|1806.90
#2014-03-21|1807.93
#2014-03-24|1764.91
#2014-03-25|1772.88
#2014-03-26|1800.78
#2014-03-27|1806.29
#2014-03-28|1846.53
#2014-03-31|1890.16
#2014-04-01|1927.57
#2014-04-02|1895.60
#2014-04-03|1934.82
#2014-04-04|1950.58
#2014-04-07|1933.53
#2014-04-08|1900.57
#2014-04-09|1883.36
#2014-04-10|1855.14
#2014-04-11|1834.76
#2014-04-14|1824.88
#2014-04-15|1768.63
#2014-04-16|1850.58
#2014-04-17|1862.29
#2014-04-18|1859.55
#2014-04-21|1858.05
#2014-04-22|1892.63
#2014-04-23|1869.32
#2014-04-24|1883.67
#2014-04-25|1846.69
#2014-04-28|1857.10
#2014-04-29|1890.38
#2014-04-30|1875.79
#2014-05-01|1875.79
#2014-05-02|1874.50
#2014-05-05|1864.16
#2014-05-06|1855.76
#2014-05-07|1806.82
#2014-05-08|1854.33
#2014-05-09|1789.87
#2014-05-12|1799.91
#2014-05-13|1772.59
#2014-05-14|1755.17
#2014-05-15|1673.99
#2014-05-16|1702.24
#2014-05-19|1694.05
#2014-05-20|1709.54
#2014-05-21|1727.43
#2014-05-22|1697.26
#2014-05-23|1734.53
#2014-05-26|1815.44
#2014-05-27|1806.13
#2014-05-28|1825.85
#2014-05-29|1820.15
#2014-05-30|1847.93
#2014-06-02|1865.00
#2014-06-03|1851.18
#2014-06-04|1850.67
#2014-06-05|1885.28
#2014-06-06|1936.07
#2014-06-09|1951.56
#2014-06-10|1970.20
#2014-06-11|1912.92
#2014-06-12|1897.51
#2014-06-13|1892.52
#2014-06-16|1896.34
#2014-06-17|1917.79
#2014-06-18|1915.45
#2014-06-19|1903.61
#2014-06-20|1867.43
#2014-06-23|1843.24
#2014-06-24|1800.14
#2014-06-25|1772.07
#2014-06-26|1754.73
#2014-06-27|1753.12
#2014-06-30|1743.56
#2014-07-01|1786.82
#2014-07-02|1794.44
#2014-07-03|1805.09
#2014-07-04|1759.02
#2014-07-07|1731.08
#2014-07-08|1669.25
#2014-07-09|1697.80
#2014-07-10|1658.56
#2014-07-11|1667.07
#2014-07-14|1683.61
#2014-07-15|1655.23
#2014-07-16|1705.50
#2014-07-17|1656.56
#2014-07-18|1667.30
#2014-07-21|1637.54
#2014-07-22|1655.35
#2014-07-23|1665.40
#2014-07-24|1723.37
#2014-07-25|1700.56
#2014-07-28|1686.41
#2014-07-29|1697.06
#2014-07-30|1685.43
#2014-07-31|1654.82
#2014-08-01|1659.31
#2014-08-04|1668.26
#2014-08-05|1628.97
#2014-08-06|1568.41
#2014-08-07|1529.14
#2014-08-08|1542.06
#2014-08-11|1555.36
#2014-08-12|1553.58
#2014-08-13|1568.35
#2014-08-14|1547.99
#2014-08-15|1548.28
#2014-08-18|1562.18
#2014-08-19|1560.75
#2014-08-20|1552.58
#2014-08-21|1595.50
#2014-08-22|1590.56
#2014-08-25|1625.99
#2014-08-26|1654.64
#2014-08-27|1669.41
#2014-08-28|1619.40
#2014-08-29|1622.29
#2014-09-01|1605.37
#2014-09-02|1617.33
#2014-09-03|1658.50
#2014-09-04|1705.82
#2014-09-05|1710.07
#2014-09-08|1703.31
#2014-09-09|1679.95
#2014-09-10|1682.91
#2014-09-11|1681.72
#2014-09-12|1678.14
#2014-09-15|1660.00
#2014-09-16|1651.28
#2014-09-17|1687.41
#2014-09-18|1686.59
#2014-09-19|1658.73
#2014-09-22|1639.70
#2014-09-23|1615.63
#2014-09-24|1626.95
#2014-09-25|1594.68
#2014-09-26|1621.97
#2014-09-29|1589.13
#2014-09-30|1615.90
#2014-10-01|1609.45
#2014-10-02|1543.79
#2014-10-03|1559.65
#2014-10-06|1563.99
#2014-10-07|1546.48
#2014-10-08|1547.75
#2014-10-09|1520.10
#2014-10-10|1505.30
#2014-10-13|1512.48
#2014-10-14|1512.91
#2014-10-15|1439.87
#2014-10-16|1413.16
#2014-10-17|1475.60
#2014-10-20|1469.10
#2014-10-21|1518.64
#2014-10-22|1527.37
#2014-10-23|1538.23
#2014-10-24|1563.93
#2014-10-27|1518.69
#2014-10-28|1551.38
#2014-10-29|1501.08
#2014-10-30|1476.90
#2014-10-31|1512.14
#2014-11-03|1489.16
#2014-11-04|1463.35
#2014-11-05|1495.25
#2014-11-06|1471.95
#2014-11-07|1443.66
#2014-11-10|1451.88
#2014-11-11|1438.52
#2014-11-12|1392.56
#2014-11-13|1404.52
#2014-11-14|1423.00
#2014-11-17|1447.75
#2014-11-18|1468.03
#2014-11-19|1480.82
#2014-11-20|1462.48
#2014-11-21|1507.60
#2014-11-24|1521.21
#2014-11-25|1539.56
#2014-11-26|1540.43
#2014-11-27|1560.28
#2014-11-28|1560.88
#2014-12-01|1527.37
#2014-12-02|1528.53
#2014-12-03|1534.12
#2014-12-04|1499.97
#2014-12-05|1550.94
#2014-12-08|1552.06
#2014-12-09|1524.31
#2014-12-10|1511.87
#2014-12-11|1510.51
#2014-12-12|1477.18
#2014-12-15|1420.77
#2014-12-16|1475.84
#2014-12-17|1450.02
#2014-12-18|1477.49
#2014-12-19|1451.22
#2014-12-22|1463.67
#2014-12-23|1474.17
#2014-12-24|1475.74
#2014-12-25|1475.74
#2014-12-26|1473.44
#2014-12-29|1451.56
#2014-12-30|1444.37
#2014-12-31|1436.77
#2015-01-01|1436.77
#2015-01-02|1449.07
#2015-01-05|1370.96
#2015-01-06|1350.51
#2015-01-07|1328.09
#2015-01-08|1384.07
#2015-01-09|1334.60
#2015-01-12|1344.70
#2015-01-13|1367.49
#2015-01-14|1357.82
#2015-01-15|1356.92
#2015-01-16|1371.95
#2015-01-19|1424.47
#2015-01-20|1439.70
#2015-01-21|1465.47
#2015-01-22|1479.45
#2015-01-23|1447.30
#2015-01-26|1458.19
#2015-01-27|1472.07
#2015-01-28|1441.49
#2015-01-29|1451.49
#2015-01-30|1432.33
#2015-02-02|1437.82
#2015-02-03|1495.61
#2015-02-04|1489.37
#2015-02-05|1476.81
#2015-02-06|1468.86
#2015-02-09|1433.99
#2015-02-10|1465.00
#2015-02-11|1446.80
#2015-02-12|1496.66
#2015-02-13|1526.03
#2015-02-16|1522.10
#2015-02-17|1532.27
#2015-02-18|1556.98
#2015-02-19|1575.12
#2015-02-20|1576.11
#2015-02-23|1581.78
#2015-02-24|1589.71
#2015-02-25|1570.31
#2015-02-26|1575.08
#2015-02-27|1586.89
#2015-03-02|1573.47
#2015-03-03|1547.07
#2015-03-04|1543.64
#2015-03-05|1560.84
#2015-03-06|1552.13
#2015-03-09|1559.84
#2015-03-10|1528.81
#2015-03-11|1532.68
#2015-03-12|1540.37
#2015-03-13|1528.55
#2015-03-16|1563.33
#2015-03-17|1543.63
#2015-03-18|1528.10
#2015-03-19|1541.44
#2015-03-20|1591.34
#2015-03-23|1609.15
#2015-03-24|1638.67
#2015-03-25|1644.51
#2015-03-26|1615.24
#2015-03-27|1612.49
#2015-03-30|1628.73
#2015-03-31|1605.65
#2015-04-01|1618.91
#2015-04-02|1638.93
#2015-04-03|1654.82
#2015-04-06|1661.67
#2015-04-07|1656.84
#2015-04-08|1629.96
#2015-04-09|1622.49
#2015-04-10|1616.83
#2015-04-13|1612.84
#2015-04-14|1602.10
#2015-04-15|1607.33
#2015-04-16|1584.76
#2015-04-17|1543.23
#2015-04-20|1571.12
#2015-04-21|1548.31
#2015-04-22|1560.25
#2015-04-23|1560.62
#2015-04-24|1588.55
#2015-04-27|1625.33
#2015-04-28|1617.44
#2015-04-29|1601.15
#2015-04-30|1630.56
#2015-05-01|1633.04
#2015-05-04|1633.12
#2015-05-05|1588.77
#2015-05-06|1636.25
#2015-05-07|1656.43
#2015-05-08|1674.96
#2015-05-11|1672.99
#2015-05-12|1664.91
#2015-05-13|1696.15
#2015-05-14|1721.21
#2015-05-15|1733.39
#2015-05-18|1731.16
#2015-05-19|1736.99
#2015-05-20|1736.39
#2015-05-21|1729.25
#2015-05-22|1715.93
#2015-05-25|1651.51
#2015-05-26|1636.98
#2015-05-27|1681.49
#2015-05-28|1675.88
#2015-05-29|1661.67
#2015-06-01|1643.93
#2015-06-02|1697.58
#2015-06-03|1725.77
#2015-06-04|1716.34
#2015-06-05|1645.63
#2015-06-08|1636.64
#2015-06-09|1636.10
#2015-06-10|1689.53
#2015-06-11|1684.20
#2015-06-12|1666.31
#2015-06-15|1611.00
#2015-06-16|1614.44
#2015-06-17|1598.06
#2015-06-18|1639.42
#2015-06-19|1648.38
#2015-06-22|1741.01
#2015-06-23|1713.69
#2015-06-24|1702.43
#2015-06-25|1726.99
#2015-06-26|1729.98
#2015-06-29|1626.16
#2015-06-30|1626.43
#2015-07-01|1665.98
#2015-07-02|1633.32
#2015-07-03|1622.89
#2015-07-06|1532.93
#2015-07-07|1463.54
#2015-07-08|1526.23
#2015-07-09|1587.55
#2015-07-10|1662.21
#2015-07-13|1662.33
#2015-07-14|1647.79
#2015-07-15|1660.05
#2015-07-16|1687.10
#2015-07-17|1684.40
#2015-07-20|1707.80
#2015-07-21|1689.80
#2015-07-22|1687.83
#2015-07-23|1702.70
#2015-07-24|1692.60
#2015-07-27|1656.92
#2015-07-28|1687.28
#2015-07-29|1676.18
#2015-07-30|1668.04
#2015-07-31|1701.17
#2015-08-03|1699.79
#2015-08-04|1668.67
#2015-08-05|1691.95
#2015-08-06|1698.79
#2015-08-07|1680.95
#2015-08-10|1709.74
#2015-08-11|1708.18
#2015-08-12|1679.74
#2015-08-13|1699.74
#2015-08-14|1689.92
#2015-08-17|1699.21
#2015-08-18|1701.53
#2015-08-19|1684.06
#2015-08-20|1656.96
#2015-08-21|1615.40
#2015-08-24|1557.73
#2015-08-25|1635.97
#2015-08-26|1628.01
#2015-08-27|1640.61
#2015-08-28|1615.95
#2015-08-31|1610.14
#2015-09-01|1574.82
#2015-09-02|1590.59
#2015-09-03|1610.86
#2015-09-04|1549.38
#2015-09-07|1562.62
#2015-09-08|1595.49
#2015-09-09|1605.43
#2015-09-10|1604.13
#2015-09-11|1598.40
#2015-09-14|1582.54
#2015-09-15|1607.04
#2015-09-16|1604.64
#2015-09-17|1615.29
#2015-09-18|1581.25
#2015-09-21|1575.59
#2015-09-22|1519.90
#2015-09-23|1510.75
#2015-09-24|1508.25
#2015-09-25|1550.49
#2015-09-28|1506.79
#2015-09-29|1504.82
#2015-09-30|1537.20
#2015-10-01|1536.72
#2015-10-02|1562.57
#2015-10-05|1596.06
#2015-10-06|1612.97
#2015-10-07|1589.80
#2015-10-08|1604.17
#2015-10-09|1618.92
#2015-10-12|1611.04
#2015-10-13|1605.79
#2015-10-14|1598.07
#2015-10-15|1620.44
#2015-10-16|1634.40
#2015-10-19|1634.37
#2015-10-20|1637.23
#2015-10-21|1635.21
#2015-10-22|1630.33
#2015-10-23|1612.18
#2015-10-26|1606.33
#2015-10-27|1599.82
#2015-10-28|1622.58
#2015-10-29|1581.16
#2015-10-30|1589.52
#2015-11-02|1587.62
#2015-11-03|1566.94
#2015-11-04|1540.70
#2015-11-05|1537.99
#2015-11-06|1558.47
#2015-11-09|1530.86
#2015-11-10|1543.87
#2015-11-11|1557.08
#2015-11-12|1518.48
#2015-11-13|1513.11
#2015-11-16|1506.79
#2015-11-17|1525.07
#2015-11-18|1508.49
#2015-11-19|1528.87
#2015-11-20|1505.72
#2015-11-23|1514.58
#2015-11-24|1494.80
#2015-11-25|1518.28
#2015-11-26|1529.87
#2015-11-27|1524.81
#2015-11-30|1531.63
#2015-12-01|1535.22
#2015-12-02|1523.72
#2015-12-03|1523.72
#2015-12-04|1537.68
#2015-12-07|1535.72
#2015-12-08|1503.13
#2015-12-09|1509.55
#2015-12-10|1495.07
#2015-12-11|1478.11
#2015-12-14|1447.17
#2015-12-15|1494.08
#2015-12-16|1495.03
#2015-12-17|1503.60
#2015-12-18|1489.70
#2015-12-21|1497.59
#2015-12-22|1501.26
#2015-12-23|1500.40
#2015-12-24|1511.29
#2015-12-25|1511.29
#2015-12-28|1508.84
#2015-12-29|1520.48
#2015-12-30|1505.28
#2015-12-31|1498.31
#2016-01-01|1498.31
#2016-01-04|1438.38
#2016-01-05|1440.30
#2016-01-06|1399.89
#2016-01-07|1386.11
#2016-01-08|1378.64
#2016-01-11|1357.39
#2016-01-12|1370.65
#2016-01-13|1394.00
#2016-01-14|1363.62
#2016-01-15|1335.71
#2016-01-18|1266.78
#2016-01-19|1264.82
#2016-01-20|1188.16
#2016-01-21|1239.60
#2016-01-22|1250.02
#2016-01-25|1210.92
#2016-01-26|1231.43
#2016-01-27|1212.70
#2016-01-28|1157.48
#2016-01-29|1181.06
#2016-02-01|1174.34
#2016-02-02|1132.72
#2016-02-03|1091.61
#2016-02-04|1126.24
#2016-02-05|1094.60
#2016-02-08|1031.28
#2016-02-09| 987.31
#2016-02-10|1074.46
#2016-02-11|1015.88
#2016-02-12|1068.59
#2016-02-15|1100.86
#2016-02-16|1101.18
#2016-02-17|1128.35
#2016-02-18|1085.63
#2016-02-19|1063.13
#2016-02-22|1101.64
#2016-02-23|1078.26
#2016-02-24|1050.48
#2016-02-25|1071.87
#2016-02-26|1084.90
#2016-02-29|1085.16
#2016-03-01|1106.52
#2016-03-02|1140.19
#2016-03-03|1168.91
#2016-03-04|1158.53
#2016-03-07|1126.74
#2016-03-08|1140.46
#2016-03-09|1142.49
#2016-03-10|1168.31
#2016-03-11|1256.59
#2016-03-14|1242.52
#2016-03-15|1225.26
#2016-03-16|1212.62
#2016-03-17|1205.20
#2016-03-18|1196.19
#2016-03-21|1202.44
#2016-03-22|1193.90
#2016-03-23|1168.14
#2016-03-24|1140.29
#2016-03-25|1140.29
#2016-03-28|1145.55
#2016-03-29|1139.88
#2016-03-30|1151.06
#2016-03-31|1143.70
#2016-04-01|1119.87
#2016-04-04|1103.87
#2016-04-05|1059.99
#2016-04-06|1066.37
#2016-04-07|1030.50
#2016-04-08|1092.05
#2016-04-11|1119.42
#2016-04-12|1081.69
#2016-04-13|1145.04
#2016-04-14|1159.81
#2016-04-15|1163.57
#2016-04-18|1178.25
#2016-04-19|1172.80
#2016-04-20|1191.49
#2016-04-21|1202.52
#2016-04-22|1197.46
#2016-04-25|1170.65
#2016-04-26|1204.99
#2016-04-27|1199.82
#2016-04-28|1217.57
#2016-04-29|1196.38
#2016-05-02|1179.18
#2016-05-03|1143.41
#2016-05-04|1135.71
#2016-05-05|1108.20
#2016-05-06|1110.42
#2016-05-09|1095.68
#2016-05-10|1106.96
#2016-05-11|1087.66
#2016-05-12|1077.40
#2016-05-13|1068.33
#2016-05-16|1068.73
#2016-05-17|1053.40
#2016-05-18|1069.37
#2016-05-19|1062.37
#2016-05-20|1083.65
#2016-05-23|1078.23
#2016-05-24|1128.18
#2016-05-25|1156.32
#2016-05-26|1151.47
#2016-05-27|1145.35
#2016-05-30|1152.07
#2016-05-31|1123.40
#2016-06-01|1109.95
#2016-06-02|1100.54
#2016-06-03|1087.53
#2016-06-06|1082.36
#2016-06-07|1105.61
#2016-06-08|1096.95
#2016-06-09|1081.71
#2016-06-10|1028.82
#2016-06-13| 979.74
#2016-06-14| 943.10
#2016-06-15| 959.99
#2016-06-16| 940.24
#2016-06-17| 999.50
#2016-06-20|1040.57
#2016-06-21|1050.07
#2016-06-22|1053.67
#2016-06-23|1114.40
#2016-06-24| 880.64
#2016-06-27| 793.68
#2016-06-28| 823.10
#2016-06-29| 832.39
#2016-06-30| 848.56
#2016-07-01| 843.87
#2016-07-04| 816.68
#2016-07-05| 798.79
#2016-07-06| 778.67
#2016-07-07| 782.22
#2016-07-08| 844.67
#2016-07-11| 855.65
#2016-07-12| 915.09
#2016-07-13| 901.63
#2016-07-14| 930.39
#2016-07-15| 924.69
#2016-07-18| 931.78
#2016-07-19| 919.80
#2016-07-20| 931.63
#2016-07-21| 934.85
#2016-07-22| 928.58
#2016-07-25| 921.17
#2016-07-26| 918.61
#2016-07-27| 928.35
#2016-07-28| 909.54
#2016-07-29| 953.57
#2016-08-01| 919.07
#2016-08-02| 877.52
#2016-08-03| 871.92
#2016-08-04| 874.99
#2016-08-05| 907.72
#2016-08-08| 922.08
#2016-08-09| 932.41
#2016-08-10| 940.17
#2016-08-11| 948.86
#2016-08-12| 951.26
#2016-08-15| 952.84
#2016-08-16| 940.76
#2016-08-17| 918.60
#2016-08-18| 929.04
#2016-08-19| 893.29
#2016-08-22| 901.88
#2016-08-23| 942.40
#2016-08-24| 959.03
#2016-08-25| 943.90
#2016-08-26| 950.24
#2016-08-29| 929.22
#2016-08-30| 947.98
#2016-08-31| 970.57
#2016-09-01| 980.58
#2016-09-02| 994.61
#2016-09-05| 991.99
#2016-09-06| 986.66
#2016-09-07| 998.14
#2016-09-08|1015.46
#2016-09-09|1002.59
#2016-09-12| 978.49
#2016-09-13| 960.42
#2016-09-14| 957.07
#2016-09-15| 955.21
#2016-09-16| 914.15
#2016-09-19| 934.82
#2016-09-20| 917.51
#2016-09-21| 930.95
#2016-09-22| 947.12
#2016-09-23| 930.99
#2016-09-26| 915.35
#2016-09-27| 899.10
#2016-09-28| 903.36
#2016-09-29| 904.29
#2016-09-30| 912.50
#2016-10-03| 901.02
#2016-10-04| 897.14
#2016-10-05| 929.52
#2016-10-06| 934.63
#2016-10-07| 931.56
#2016-10-10| 939.70
#2016-10-11| 921.37
#2016-10-12| 926.90
#2016-10-13| 905.69
#2016-10-14| 924.14
#2016-10-17| 935.60
#2016-10-18| 954.03
#2016-10-19| 963.27
#2016-10-20| 968.23
#2016-10-21| 967.63
#2016-10-24| 990.48
#2016-10-25| 979.21
#2016-10-26| 991.98
#2016-10-27|1004.73
#2016-10-28| 992.93
#2016-10-31| 975.59
#2016-11-01| 971.04
#2016-11-02| 943.01
#2016-11-03| 943.07
#2016-11-04| 934.06
#2016-11-07| 963.38
#2016-11-08| 972.08
#2016-11-09| 967.44
#2016-11-10| 982.74
#2016-11-11| 986.28
#2016-11-14| 973.33
#2016-11-15| 956.46
#2016-11-16| 932.96
#2016-11-17| 916.16
#2016-11-18| 888.66
#2016-11-21| 886.19
#2016-11-22| 903.01
#2016-11-23| 890.78
#2016-11-24| 888.13
#2016-11-25| 891.85
#2016-11-28| 863.65
#2016-11-29| 896.06
#2016-11-30| 917.54
#2016-12-01| 938.98
#2016-12-02| 937.20
#2016-12-05| 931.12
#2016-12-06| 998.97
#2016-12-07|1045.81
#2016-12-08|1065.80
#2016-12-09|1036.79
#2016-12-12|1037.26
#2016-12-13|1079.28
#2016-12-14|1057.33
#2016-12-15|1068.69
#2016-12-16|1070.62
#2016-12-19|1056.68
#2016-12-20|1069.49
#2016-12-21|1076.34
#2016-12-22|1078.11
#2016-12-23|1086.27
#2016-12-26|1086.27
#2016-12-27|1083.38
#2016-12-28|1064.22
#2016-12-29|1064.37
#2016-12-30|1072.51
#2017-01-02|1090.56
#2017-01-03|1091.28
#2017-01-04|1109.38
#2017-01-05|1125.81
#2017-01-06|1121.16
#2017-01-09|1087.44
#2017-01-10|1090.96
#2017-01-11|1076.86
#2017-01-12|1083.39
#2017-01-13|1104.02
#2017-01-16|1083.33
#2017-01-17|1097.07
#2017-01-18|1096.65
#2017-01-19|1105.19
#2017-01-20|1110.22
#2017-01-23|1108.70
#2017-01-24|1121.85
#2017-01-25|1140.88
#2017-01-26|1119.70
#2017-01-27|1114.00
#2017-01-30|1074.36
#2017-01-31|1068.21
#2017-02-01|1080.57
#2017-02-02|1083.72
#2017-02-03|1093.82
#2017-02-06| 986.39
#2017-02-07| 973.23
#2017-02-08| 973.85
#2017-02-09| 978.02
#2017-02-10| 965.00
#2017-02-13| 977.02
#2017-02-14| 987.70
#2017-02-15| 985.84
#2017-02-16| 992.93
#2017-02-17| 988.90
#2017-02-20| 981.95
#2017-02-21| 965.98
#2017-02-22| 953.04
#2017-02-23| 951.93
#2017-02-24| 928.75
#2017-02-27| 953.51
#2017-02-28| 956.67
#2017-03-01| 981.78
#2017-03-02| 980.16
#2017-03-03|1003.67
#2017-03-06| 996.60
#2017-03-07| 994.72
#2017-03-08| 997.74
#2017-03-09|1016.44
#2017-03-10|1041.05
#2017-03-13|1043.98
#2017-03-14|1028.86
#2017-03-15|1041.03
#2017-03-16|1068.69
#2017-03-17|1070.77
#2017-03-20|1069.79
#2017-03-21|1077.68
#2017-03-22|1076.49
#2017-03-23|1085.05
#2017-03-24|1086.66
#2017-03-27|1089.09
#2017-03-28|1095.99
#2017-03-29|1078.05
#2017-03-30|1076.88
#2017-03-31|1082.41
#2017-04-03|1061.19
#2017-04-04|1062.21
#2017-04-05|1062.33
#2017-04-06|1062.66
#2017-04-07|1058.57
#2017-04-10|1049.94
#2017-04-11|1039.05
#2017-04-12|1026.03
#2017-04-13|1011.75
#2017-04-14|1011.75
#2017-04-17|1015.42
#2017-04-18|1005.42
#2017-04-19|1042.05
#2017-04-20|1057.01
#2017-04-21|1050.09
#2017-04-24|1145.91
#2017-04-25|1172.60
#2017-04-26|1155.52
#2017-04-27|1132.12
#2017-04-28|1138.07
#2017-05-01|1140.99
#2017-05-02|1145.58
#2017-05-03|1154.41
#2017-05-04|1187.69
#2017-05-05|1214.74
#2017-05-08|1205.02
#2017-05-09|1197.90
#2017-05-10|1195.78
#2017-05-11|1194.27
#2017-05-12|1208.39
#2017-05-15|1219.80
#2017-05-16|1231.87
#2017-05-17|1209.41
#2017-05-18|1210.92
#2017-05-19|1232.74
#2017-05-22|1254.56
#2017-05-23|1260.41
#2017-05-24|1255.47
#2017-05-25|1252.14
#2017-05-26|1235.97
#2017-05-29|1199.74
#2017-05-30|1193.64
#2017-05-31|1191.55
#2017-06-01|1197.49
#2017-06-02|1203.15
#2017-06-05|1184.32
#2017-06-06|1185.37
#2017-06-07|1185.89
#2017-06-08|1205.36
#2017-06-09|1209.01
#2017-06-12|1204.94
#2017-06-13|1218.92
#2017-06-14|1216.52
#2017-06-15|1195.28
#2017-06-16|1199.88
#2017-06-19|1198.45
#2017-06-20|1183.97
#2017-06-21|1212.10
#2017-06-22|1204.65
#2017-06-23|1205.33
#2017-06-26|1230.52
#2017-06-27|1244.96
#2017-06-28|1283.00
#2017-06-29|1280.16
#2017-06-30|1267.71
#2017-07-03|1297.16
#2017-07-04|1306.42
#2017-07-05|1295.96
#2017-07-06|1325.29
#2017-07-07|1317.86
#2017-07-10|1324.81
#2017-07-11|1319.28
#2017-07-12|1333.26
#2017-07-13|1333.14
#2017-07-14|1332.27
#2017-07-17|1335.43
#2017-07-18|1335.95
#2017-07-19|1328.86
#2017-07-20|1342.99
#2017-07-21|1330.41
#2017-07-24|1339.82
#2017-07-25|1358.70
#2017-07-26|1355.48
#2017-07-27|1364.71
#2017-07-28|1364.51
#2017-07-31|1371.15
#2017-08-01|1378.04
#2017-08-02|1384.93
#2017-08-03|1412.70
#2017-08-04|1407.08
#2017-08-07|1426.73
#2017-08-08|1419.67
#2017-08-09|1400.96
#2017-08-10|1387.19
#2017-08-11|1372.96
#2017-08-14|1387.32
#2017-08-15|1379.67
#2017-08-16|1398.04
#2017-08-17|1387.93
#2017-08-18|1396.14
#2017-08-21|1392.88
#2017-08-22|1376.41
#2017-08-23|1364.98
#2017-08-24|1369.93
#2017-08-25|1382.65
#2017-08-28|1394.46
#2017-08-29|1374.81
#2017-08-30|1359.88
#2017-08-31|1365.66
#2017-09-01|1373.39
#2017-09-04|1372.61
#2017-09-05|1359.43
#2017-09-06|1359.46
#2017-09-07|1354.34
#2017-09-08|1361.93
#2017-09-11|1388.85
#2017-09-12|1407.59
#2017-09-13|1408.72
#2017-09-14|1404.72
#2017-09-15|1407.91
#2017-09-18|1417.56
#2017-09-19|1424.65
#2017-09-20|1416.38
#2017-09-21|1424.82
#2017-09-22|1431.13
#2017-09-25|1404.93
#2017-09-26|1395.53
#2017-09-27|1413.87
#2017-09-28|1422.31
#2017-09-29|1433.45
#2017-10-02|1427.33
#2017-10-03|1425.32
#2017-10-04|1395.20
#2017-10-05|1390.12
#2017-10-06|1386.08
#2017-10-09|1381.59
#2017-10-10|1377.10
#2017-10-11|1395.18
#2017-10-12|1381.20
#2017-10-13|1376.65
#2017-10-16|1375.86
#2017-10-17|1362.67
#2017-10-18|1369.39
#2017-10-19|1364.49
#2017-10-20|1375.24
#2017-10-23|1369.35
#2017-10-24|1389.01
#2017-10-25|1393.10
#2017-10-26|1390.34
#2017-10-27|1357.30
#2017-10-30|1360.26
#2017-10-31|1353.14
#2017-11-01|1354.36
#2017-11-02|1367.93
#2017-11-03|1346.74
#2017-11-06|1338.01
#2017-11-07|1334.07
#2017-11-08|1329.69
#2017-11-09|1338.80
#2017-11-10|1347.86
#2017-11-13|1338.06
#2017-11-14|1336.05
#2017-11-15|1343.69
#2017-11-16|1338.77
#2017-11-17|1333.10
#2017-11-20|1333.71
#2017-11-21|1328.15
#2017-11-22|1342.59
#2017-11-23|1352.47
#2017-11-24|1373.45
#2017-11-27|1354.16
#2017-11-28|1356.56
#2017-11-29|1365.22
#2017-11-30|1379.38
#2017-12-01|1354.49
#2017-12-04|1366.57
#2017-12-05|1361.57
#2017-12-06|1344.70
#2017-12-07|1360.86
#2017-12-08|1387.27
#2017-12-11|1384.41
#2017-12-12|1375.84
#2017-12-13|1351.37
#2017-12-14|1340.98
#2017-12-15|1330.71
#2017-12-18|1347.91
#2017-12-19|1346.14
#2017-12-20|1341.23
#2017-12-21|1348.69
#2017-12-22|1341.74
#2017-12-25|1341.74
#2017-12-26|1345.25
#2017-12-27|1345.66
#2017-12-28|1350.44
#2017-12-29|1342.09
#2018-01-01|1342.09
#2018-01-02|1343.66
#2018-01-03|1338.78
#2018-01-04|1375.97
#2018-01-05|1373.25
#2018-01-08|1369.20
#2018-01-09|1378.77
#2018-01-10|1426.53
#2018-01-11|1447.15
#2018-01-12|1468.92
#2018-01-15|1491.54
#2018-01-16|1480.81
#2018-01-17|1485.37
#2018-01-18|1497.55
#2018-01-19|1499.32
#2018-01-22|1523.17
#2018-01-23|1524.63
#2018-01-24|1532.11
#2018-01-25|1566.03
#2018-01-26|1561.98
#2018-01-29|1553.25
#2018-01-30|1538.60
#2018-01-31|1549.93
#2018-02-01|1548.40
#2018-02-02|1531.24
#2018-02-05|1507.34
#2018-02-06|1483.60
#2018-02-07|1520.54
#2018-02-08|1505.76
#2018-02-09|1488.90
#2018-02-12|1497.68
#2018-02-13|1479.81
#2018-02-14|1505.96
#2018-02-15|1514.23
#2018-02-16|1528.69
#2018-02-19|1507.69
#2018-02-20|1502.76
#2018-02-21|1503.16
#2018-02-22|1483.37
#2018-02-23|1489.64
#2018-02-26|1488.90
#2018-02-27|1494.12
#2018-02-28|1487.12
#2018-03-01|1479.40
#2018-03-02|1461.60
#2018-03-05|1430.20
#2018-03-06|1465.56
#2018-03-07|1487.50
#2018-03-08|1487.08
#2018-03-09|1478.43
#2018-03-12|1479.56
#2018-03-13|1486.13
#2018-03-14|1462.72
#2018-03-15|1479.04
#2018-03-16|1490.72
#2018-03-19|1486.47
#2018-03-20|1486.96
#2018-03-21|1476.59
#2018-03-22|1459.30
#2018-03-23|1458.54
#2018-03-26|1446.34
#2018-03-27|1447.26
#2018-03-28|1451.56
#2018-03-29|1450.23
#2018-03-30|1450.23
#2018-04-02|1451.53
#2018-04-03|1448.43
#2018-04-04|1448.43
#2018-04-05|1468.11
#2018-04-06|1468.66
#2018-04-09|1482.81
#2018-04-10|1488.58
#2018-04-11|1478.30
#2018-04-12|1491.57
#2018-04-13|1492.17
#2018-04-16|1501.54
#2018-04-17|1519.36
#2018-04-18|1532.02
#2018-04-19|1536.69
#2018-04-20|1537.00
#2018-04-23|1554.19
#2018-04-24|1561.75
#2018-04-25|1537.57
#2018-04-26|1536.94
#2018-04-27|1523.53
#2018-04-30|1526.54
#2018-05-01|1514.85
#2018-05-02|1516.48
#2018-05-03|1502.69
#2018-05-04|1505.38
#2018-05-07|1509.89
#2018-05-08|1474.77
#2018-05-09|1487.43
#2018-05-10|1485.04
#2018-05-11|1502.20
#2018-05-14|1504.88
#2018-05-15|1496.77
#2018-05-16|1439.15
#2018-05-17|1427.32
#2018-05-18|1388.51
#2018-05-21|1385.52
#2018-05-22|1402.89
#2018-05-23|1373.06
#2018-05-24|1359.78
#2018-05-25|1313.77
#2018-05-28|1264.01
#2018-05-29|1202.96
#2018-05-30|1236.61
#2018-05-31|1246.35
#2018-06-01|1286.65
#2018-06-04|1281.10
#2018-06-05|1240.11
#2018-06-06|1259.78
#2018-06-07|1254.58
#2018-06-08|1223.35
#2018-06-11|1289.04
#2018-06-12|1287.38
#2018-06-13|1296.25
#2018-06-14|1283.32
#2018-06-15|1261.14
#2018-06-18|1261.17
#2018-06-19|1266.18
#2018-06-20|1287.67
#2018-06-21|1263.58
#2018-06-22|1282.94
#2018-06-25|1256.34
#2018-06-26|1246.54
#2018-06-27|1223.79
#2018-06-28|1230.60
#2018-06-29|1252.40
#2018-07-02|1237.44
#2018-07-03|1266.01
#2018-07-04|1268.05
#2018-07-05|1288.46
#2018-07-06|1293.58
#2018-07-09|1301.09
#2018-07-10|1282.36
#2018-07-11|1261.51
#2018-07-12|1255.64
#2018-07-13|1257.69
#2018-07-16|1264.73
#2018-07-17|1272.25
#2018-07-18|1261.05
#2018-07-19|1245.25
#2018-07-20|1248.26
#2018-07-23|1248.44
#2018-07-24|1276.89
#2018-07-25|1268.42
#2018-07-26|1283.04
#2018-07-27|1294.67
#2018-07-30|1307.00
#2018-07-31|1333.26
#2018-08-01|1302.91
#2018-08-02|1255.04
#2018-08-03|1262.05
#2018-08-06|1252.84
#2018-08-07|1270.81
#2018-08-08|1265.10
#2018-08-09|1250.09
#2018-08-10|1198.14
#2018-08-13|1179.15
#2018-08-14|1163.54
#2018-08-15|1157.40
#2018-08-16|1156.53
#2018-08-17|1147.33
#2018-08-20|1147.48
#2018-08-21|1182.61
#2018-08-22|1188.32
#2018-08-23|1177.92
#2018-08-24|1186.30
#2018-08-27|1187.72
#2018-08-28|1175.28
#2018-08-29|1180.19
#2018-08-30|1157.47
#2018-08-31|1141.37
#2018-09-03|1156.69
#2018-09-04|1184.62
#2018-09-05|1219.71
#2018-09-06|1210.45
#2018-09-07|1195.60
#2018-09-10|1240.24
#2018-09-11|1226.78
#2018-09-12|1231.63
#2018-09-13|1235.23
#2018-09-14|1237.33
#2018-09-17|1262.22
#2018-09-18|1264.85
#2018-09-19|1272.82
#2018-09-20|1281.63
#2018-09-21|1293.84
#2018-09-24|1285.31
#2018-09-25|1311.21
#2018-09-26|1299.27
#2018-09-27|1276.65
#2018-09-28|1191.28
#2018-10-01|1162.17
#2018-10-02|1146.92
#2018-10-03|1152.80
#2018-10-04|1161.23
#2018-10-05|1139.77
#2018-10-08|1096.49
#2018-10-09|1105.26
#2018-10-10|1110.27
#2018-10-11|1088.40
#2018-10-12|1084.97
#2018-10-15|1088.45
#2018-10-16|1102.17
#2018-10-17|1087.53
#2018-10-18|1055.20
#2018-10-19|1052.68
#2018-10-22|1037.78
#2018-10-23|1030.82
#2018-10-24| 998.30
#2018-10-25|1019.77
#2018-10-26|1007.33
#2018-10-29|1041.11
#2018-10-30|1035.17
#2018-10-31|1028.44
#2018-11-01|1046.51
#2018-11-02|1063.58
#2018-11-05|1052.03
#2018-11-06|1056.99
#2018-11-07|1077.78
#2018-11-08|1063.55
#2018-11-09|1050.50
#2018-11-12|1026.07
#2018-11-13|1043.12
#2018-11-14|1033.89
#2018-11-15|1024.30
#2018-11-16|1024.91
#2018-11-19|1033.08
#2018-11-20|1003.20
#2018-11-21|1020.51
#2018-11-22|1018.89
#2018-11-23|1024.64
#2018-11-26|1066.85
#2018-11-27|1063.07
#2018-11-28|1069.59
#2018-11-29|1074.77
#2018-11-30|1069.56
#2018-12-03|1099.00
#2018-12-04|1080.25
#2018-12-05|1083.47
#2018-12-06|1037.07
#2018-12-07|1039.69
#2018-12-10|1017.72
#2018-12-11|1012.23
#2018-12-12|1041.96
#2018-12-13|1047.13
#2018-12-14|1034.03
#2018-12-17|1019.44
#2018-12-18|1021.32
#2018-12-19|1046.15
#2018-12-20|1014.47
#2018-12-21| 997.87
#2018-12-24| 997.87
#2018-12-25| 997.87
#2018-12-26| 997.35
#2018-12-27| 984.47
#2018-12-28|1009.83
#2018-12-31|1009.56
#2019-01-01|1009.56
#2019-01-02| 993.10
#2019-01-03| 993.44
#2019-01-04|1035.33
#2019-01-07|1052.85
#2019-01-08|1044.42
#2019-01-09|1056.43
#2019-01-10|1063.46
#2019-01-11|1060.19
#2019-01-14|1047.43
#2019-01-15|1030.05
#2019-01-16|1061.78
#2019-01-17|1056.94
#2019-01-18|1065.53
#2019-01-21|1064.78
#2019-01-22|1053.55
#2019-01-23|1061.34
#2019-01-24|1060.63
#2019-01-25|1082.99
#2019-01-28|1074.64
#2019-01-29|1071.00
#2019-01-30|1072.82
#2019-01-31|1050.23
#2019-02-01|1032.84
#2019-02-04|1029.92
#2019-02-05|1043.68
#2019-02-06|1059.15
#2019-02-07|1035.00
#2019-02-08|1028.95
#2019-02-11|1040.19
#2019-02-12|1054.68
#2019-02-13|1066.18
#2019-02-14|1048.47
#2019-02-15|1080.33
#2019-02-18|1097.40
#2019-02-19|1090.34
#2019-02-20|1093.42
#2019-02-21|1081.29
#2019-02-22|1082.88
#2019-02-25|1102.17
#2019-02-26|1104.58
#2019-02-27|1122.97
#2019-02-28|1143.29
#2019-03-01|1141.28
#2019-03-04|1136.90
#2019-03-05|1134.40
#2019-03-06|1145.44
#2019-03-07|1113.00
#2019-03-08|1101.78
#2019-03-11|1113.35
#2019-03-12|1114.67
#2019-03-13|1126.23
#2019-03-14|1136.64
#2019-03-15|1150.24
#2019-03-18|1170.03
#2019-03-19|1176.74
#2019-03-20|1171.25
#2019-03-21|1167.48
#2019-03-22|1132.33
#2019-03-25|1134.84
#2019-03-26|1128.50
#2019-03-27|1139.43
#2019-03-28|1132.42
#2019-03-29|1138.31
#2019-04-01|1160.21
#2019-04-02|1151.44
#2019-04-03|1171.73
#2019-04-04|1172.07
#2019-04-05|1172.05
#2019-04-08|1174.22
#2019-04-09|1173.70
#2019-04-10|1166.54
#2019-04-11|1175.00
#2019-04-12|1203.42
#2019-04-15|1212.99
#2019-04-16|1226.09
#2019-04-17|1237.03
#2019-04-18|1222.03
#2019-04-19|1222.03
#2019-04-22|1223.28
#2019-04-23|1211.93
#2019-04-24|1194.20
#2019-04-25|1188.70
#2019-04-26|1196.32
#2019-04-29|1213.17
#2019-04-30|1217.29
#2019-05-01|1220.93
#2019-05-02|1211.21
#2019-05-03|1207.57
#2019-05-06|1185.05
#2019-05-07|1162.57
#2019-05-08|1159.63
#2019-05-09|1134.61
#2019-05-10|1138.98
#2019-05-13|1117.73
#2019-05-14|1125.09
#2019-05-15|1115.55
#2019-05-16|1134.02
#2019-05-17|1120.83
#2019-05-20|1118.13
#2019-05-21|1119.03
#2019-05-22|1104.49
#2019-05-23|1083.55
#2019-05-24|1104.88
#2019-05-27|1095.46
#2019-05-28|1082.93
#2019-05-29|1073.94
#2019-05-30|1073.49
#2019-05-31|1065.26
#2019-06-03|1065.56
#2019-06-04|1093.63
#2019-06-05|1084.07
#2019-06-06|1077.91
#2019-06-07|1088.51
#2019-06-10|1098.15
#2019-06-11|1103.75
#2019-06-12|1093.02
#2019-06-13|1096.85
#2019-06-14|1086.77
#2019-06-17|1086.69
#2019-06-18|1108.36
#2019-06-19|1126.64
#2019-06-20|1130.34
#2019-06-21|1134.92
#2019-06-24|1138.86
#2019-06-25|1129.13
#2019-06-26|1136.77
#2019-06-27|1143.19
#2019-06-28|1149.07
#2019-07-01|1138.62
#2019-07-02|1141.01
#2019-07-03|1182.97
#2019-07-04|1210.14
#2019-07-05|1199.96
#2019-07-08|1190.24
#2019-07-09|1186.11
#2019-07-10|1201.19
#2019-07-11|1207.36
#2019-07-12|1204.93
#2019-07-15|1201.89
#2019-07-16|1208.55
#2019-07-17|1197.74
#2019-07-18|1199.22
#2019-07-19|1172.36
#2019-07-22|1175.62
#2019-07-23|1180.11
#2019-07-24|1180.48
#2019-07-25|1175.92
#2019-07-26|1167.54
#2019-07-29|1158.09
#2019-07-30|1133.66
#2019-07-31|1136.61
#2019-08-01|1140.27
#2019-08-02|1120.33
#2019-08-05|1123.11
#2019-08-06|1114.51
#2019-08-07|1102.53
#2019-08-08|1117.45
#2019-08-09|1072.66
#2019-08-12|1063.85
#2019-08-13|1081.50
#2019-08-14|1051.20
#2019-08-15|1047.28
#2019-08-16|1065.51
#2019-08-19|1084.12
#2019-08-20|1075.30
#2019-08-21|1092.07
#2019-08-22|1096.44
#2019-08-23|1078.81
#2019-08-26|1091.40
#2019-08-27|1102.19
#2019-08-28|1103.08
#2019-08-29|1126.39
#2019-08-30|1112.52
#2019-09-02|1113.23
#2019-09-03|1112.95
#2019-09-04|1138.44
#2019-09-05|1159.84
#2019-09-06|1161.70
#2019-09-09|1179.98
#2019-09-10|1178.34
#2019-09-11|1168.24
#2019-09-12|1183.14
#2019-09-13|1213.85
#2019-09-16|1190.52
#2019-09-17|1178.72
#2019-09-18|1185.80
#2019-09-19|1206.95
#2019-09-20|1204.24
#2019-09-23|1183.69
#2019-09-24|1178.30
#2019-09-25|1171.74
#2019-09-26|1175.88
#2019-09-27|1183.20
#2019-09-30|1182.69
#2019-10-01|1175.96
#2019-10-02|1146.75
#2019-10-03|1152.90
#2019-10-04|1153.27
#2019-10-07|1164.03
#2019-10-08|1149.07
#2019-10-09|1157.02
#2019-10-10|1181.68
#2019-10-11|1209.53
#2019-10-14|1204.38
#2019-10-15|1226.44
#2019-10-16|1240.52
#2019-10-17|1250.71
#2019-10-18|1258.05
#2019-10-21|1273.51
#2019-10-22|1272.80
#2019-10-23|1268.88
#2019-10-24|1266.48
#2019-10-25|1263.86
#2019-10-28|1269.31
#2019-10-29|1273.13
#2019-10-30|1262.94
#2019-10-31|1265.60
#2019-11-01|1281.44
#2019-11-04|1299.56
#2019-11-05|1302.90
#2019-11-06|1303.74
#2019-11-07|1328.66
#2019-11-08|1315.43
#2019-11-11|1320.26
#2019-11-12|1339.53
#2019-11-13|1322.85
#2019-11-14|1315.85
#2019-11-15|1327.75
#2019-11-18|1328.74
#2019-11-19|1324.03
#2019-11-20|1322.80
#2019-11-21|1326.87
#2019-11-22|1322.12
#2019-11-25|1330.23
#2019-11-26|1330.17
#2019-11-27|1322.99
#2019-11-28|1314.94
#2019-11-29|1311.60
#2019-12-02|1298.50
#2019-12-03|1293.08
#2019-12-04|1313.61
#2019-12-05|1305.79
#2019-12-06|1313.94
#2019-12-09|1306.52
#2019-12-10|1315.94
#2019-12-11|1314.54
#2019-12-12|1340.48
#2019-12-13|1329.04
#2019-12-16|1343.19
#2019-12-17|1345.49
#2019-12-18|1344.12
#2019-12-19|1348.54
#2019-12-20|1354.70
#2019-12-23|1346.47
#2019-12-24|1346.78
#2019-12-25|1346.78
#2019-12-26|1347.81
#2019-12-27|1339.45
#2019-12-30|1335.14
#2019-12-31|1337.70
#2020-01-01|1337.70
#2020-01-02|1357.98
#2020-01-03|1336.11
#2020-01-06|1325.33
#2020-01-07|1329.97
#2020-01-08|1332.74
#2020-01-09|1351.33
#2020-01-10|1345.70
#2020-01-13|1339.13
#2020-01-14|1342.47
#2020-01-15|1328.36
#2020-01-16|1333.72
#2020-01-17|1333.39
#2020-01-20|1322.59
#2020-01-21|1324.27
#2020-01-22|1305.04
#2020-01-23|1294.05
#2020-01-24|1295.41
#2020-01-27|1272.35
#2020-01-28|1302.09
#2020-01-29|1307.04
#2020-01-30|1284.65
#2020-01-31|1257.40
#2020-02-03|1268.25
#2020-02-04|1297.18
#2020-02-05|1320.77
#2020-02-06|1349.49
#2020-02-07|1353.27
#2020-02-10|1352.03
#2020-02-11|1360.06
#2020-02-12|1367.86
#2020-02-13|1362.04
#2020-02-14|1359.90
#2020-02-17|1376.28
#2020-02-18|1392.15
#2020-02-19|1399.03
#2020-02-20|1372.91
#2020-02-21|1352.24
#2020-02-24|1276.51
#2020-02-25|1259.09
#2020-02-26|1274.43
#2020-02-27|1243.57
#2020-02-28|1197.62
#2020-03-02|1174.11
#2020-03-03|1165.39
#2020-03-04|1152.11
#2020-03-05|1124.54
#2020-03-06|1107.43
#2020-03-09| 993.24
#2020-03-10| 951.16
#2020-03-11| 966.66
#2020-03-12| 798.60
#2020-03-13| 851.97
#2020-03-16| 781.93
#2020-03-17| 775.78
#2020-03-18| 744.31
#2020-03-19| 753.93
#2020-03-20| 773.01
#2020-03-23| 768.44
#2020-03-24| 848.69
#2020-03-25| 869.30
#2020-03-26| 899.62
#2020-03-27| 867.06
#2020-03-30| 833.78
#2020-03-31| 831.40
#2020-04-01| 802.44
#2020-04-02| 807.11
#2020-04-03| 777.04
#2020-04-06| 823.89
#2020-04-07| 851.33
#2020-04-08| 848.77
#2020-04-09| 859.86
#2020-04-10| 859.86
#2020-04-13| 856.87
#2020-04-14| 850.97
#2020-04-15| 799.80
#2020-04-16| 794.12
#2020-04-17| 809.48
#2020-04-20| 812.62
#2020-04-21| 778.28
#2020-04-22| 789.09
#2020-04-23| 808.75
#2020-04-24| 791.77
#2020-04-27| 824.18
#2020-04-28| 846.42
#2020-04-29| 869.07
#2020-04-30| 849.40
#2020-05-01| 853.70
#2020-05-04| 816.34
#2020-05-05| 828.50
#2020-05-06| 810.69
#2020-05-07| 806.75
#2020-05-08| 824.62
#2020-05-11| 822.55
#2020-05-12| 830.79
#2020-05-13| 807.91
#2020-05-14| 790.63
#2020-05-15| 792.98
#2020-05-18| 857.51
#2020-05-19| 849.14
#2020-05-20| 856.05
#2020-05-21| 841.21
#2020-05-22| 854.42
#2020-05-25| 862.18
#2020-05-26| 895.63
#2020-05-27| 914.26
#2020-05-28| 940.24
#2020-05-29| 938.65
#2020-06-01| 960.78
#2020-06-02| 987.34
#2020-06-03|1027.34
#2020-06-04|1049.40
#2020-06-05|1089.58
#2020-06-08|1105.63
#2020-06-09|1079.86
#2020-06-10|1063.39
#2020-06-11|1009.71
#2020-06-12|1000.51
#2020-06-15|1006.90
#2020-06-16|1042.75
#2020-06-17|1040.91
#2020-06-18|1028.51
#2020-06-19|1025.50
#2020-06-22|1026.25
#2020-06-23|1053.25
#2020-06-24|1010.42
#2020-06-25|1014.66
#2020-06-26| 999.71
#2020-06-29|1031.87
#2020-06-30|1025.38
#2020-07-01|1022.34
#2020-07-02|1057.13
#2020-07-03|1051.28
#2020-07-06|1082.27
#2020-07-07|1072.97
#2020-07-08|1065.83
#2020-07-09|1038.58
#2020-07-10|1058.04
#2020-07-13|1077.09
#2020-07-14|1081.46
#2020-07-15|1098.03
#2020-07-16|1105.34
#2020-07-17|1099.05
#2020-07-20|1115.32
#2020-07-21|1131.10
#2020-07-22|1143.18
#2020-07-23|1127.12
#2020-07-24|1112.91
#2020-07-27|1116.92
#2020-07-28|1105.06
#2020-07-29|1102.16
#2020-07-30|1061.20
#2020-07-31|1057.88
#2020-08-03|1055.76
#2020-08-04|1082.98
#2020-08-05|1109.01
#2020-08-06|1088.75
#2020-08-07|1081.43
#2020-08-10|1090.11
#2020-08-11|1129.66
#2020-08-12|1138.30
#2020-08-13|1132.59
#2020-08-14|1124.18
#2020-08-17|1114.73
#2020-08-18|1117.51
#2020-08-19|1133.66
#2020-08-20|1111.83
#2020-08-21|1101.40
#2020-08-24|1126.24
#2020-08-25|1124.12
#2020-08-26|1130.70
#2020-08-27|1113.74
#2020-08-28|1131.78
#2020-08-31|1119.35
#2020-09-01|1118.66
#2020-09-02|1104.26
#2020-09-03|1092.03
#2020-09-04|1087.36
#2020-09-07|1102.97
#2020-09-08|1076.07
#2020-09-09|1099.14
#2020-09-10|1113.28
#2020-09-11|1096.95
#2020-09-14|1102.14
#2020-09-15|1096.76
#2020-09-16|1091.64
#2020-09-17|1079.23
#2020-09-18|1063.22
#2020-09-21|1004.75
#2020-09-22|1001.36
#2020-09-23| 984.76
#2020-09-24| 986.22
#2020-09-25| 969.13
#2020-09-28|1003.13
#2020-09-29| 999.26
#2020-09-30|1000.30
#2020-10-01| 995.80
#2020-10-02| 998.58
#2020-10-05|1020.11
#2020-10-06|1046.33
#2020-10-07|1031.81
#2020-10-08|1048.61
#2020-10-09|1051.38
#2020-10-12|1046.52
#2020-10-13|1018.01
#2020-10-14|1018.01
#2020-10-15| 976.04
#2020-10-16| 990.60
#2020-10-19| 999.16
#2020-10-20|1012.27
#2020-10-21| 988.84
#2020-10-22| 986.14
#2020-10-23| 997.69
#2020-10-26| 978.71
#2020-10-27| 959.51
#2020-10-28| 914.13
#2020-10-29| 902.71
#2020-10-30| 913.13
#2020-11-02| 944.72
#2020-11-03| 981.13
#2020-11-04|1002.09
#2020-11-05|1027.37
#2020-11-06|1018.91
#2020-11-09|1090.20
#2020-11-10|1119.72
#2020-11-11|1110.40
#2020-11-12|1106.28
#2020-11-13|1123.21
#2020-11-16|1148.18
#2020-11-17|1164.76
#2020-11-18|1179.83
#2020-11-19|1161.94
#2020-11-20|1175.00
#2020-11-23|1177.82
#2020-11-24|1214.35
#2020-11-25|1228.28
#2020-11-26|1215.88
#2020-11-27|1226.26
#2020-11-30|1205.85
#2020-12-01|1216.23
#2020-12-02|1213.33
#2020-12-03|1229.10
#2020-12-04|1232.33
#2020-12-07|1222.02
#2020-12-08|1214.53
#2020-12-09|1216.83
#2020-12-10|1214.72
#2020-12-11|1195.08
#2020-12-14|1200.51
#2020-12-15|1218.17
#2020-12-16|1213.78
#2020-12-17|1222.00
#2020-12-18|1215.82
#2020-12-21|1179.29
#2020-12-22|1194.48
#2020-12-23|1213.70
#2020-12-24|1213.40
#2020-12-25|1213.40
#2020-12-28|1223.47
#2020-12-29|1224.36
#2020-12-30|1225.92
#2020-12-31|1219.44
#2021-01-01|1219.44
#2021-01-04|1218.51
#2021-01-05|1207.23
#2021-01-06|1249.13
#2021-01-07|1258.96
#2021-01-08|1255.50
#2021-01-11|1237.61
#2021-01-12|1241.07
#2021-01-13|1236.79
#2021-01-14|1224.46
#2021-01-15|1209.26
#2021-01-18|1217.93
#2021-01-19|1217.63
#2021-01-20|1233.56
#2021-01-21|1226.18
#2021-01-22|1207.96
#2021-01-25|1173.41
#2021-01-26|1197.33
#2021-01-27|1169.24
#2021-01-28|1184.27
#2021-01-29|1165.52
#2021-02-01|1174.89
#2021-02-02|1191.84
#2021-02-03|1231.94
#2021-02-04|1267.06
#2021-02-05|1296.10
#2021-02-08|1327.95
#2021-02-09|1331.77
#2021-02-10|1338.73
#2021-02-11|1332.69
#2021-02-12|1334.32
#2021-02-15|1347.91
#2021-02-16|1338.65
#2021-02-17|1313.93
#2021-02-18|1301.83
#2021-02-19|1326.94
#2021-02-22|1325.19
#2021-02-23|1331.23
#2021-02-24|1341.35
#2021-02-25|1357.61
#2021-02-26|1329.55
#2021-03-01|1350.37
#2021-03-02|1347.93
#2021-03-03|1367.77
#2021-03-04|1358.65
#2021-03-05|1341.06
#2021-03-08|1379.85
#2021-03-09|1383.03
#2021-03-10|1388.99
#2021-03-11|1395.81
#2021-03-12|1401.36
#2021-03-15|1393.17
#2021-03-16|1405.12
#2021-03-17|1416.21
#2021-03-18|1430.60
#2021-03-19|1403.78
#2021-03-22|1406.25
#2021-03-23|1388.70
#2021-03-24|1391.05
#2021-03-25|1381.79
#2021-03-26|1388.00
#2021-03-29|1380.12
#2021-03-30|1394.32
#2021-03-31|1386.99
#2021-04-01|1391.06
#2021-04-02|1391.06
#2021-04-05|1395.56
#2021-04-06|1399.49
#2021-04-07|1407.51
#2021-04-08|1387.53
#2021-04-09|1379.18
#2021-04-12|1389.14
#2021-04-13|1396.40
#2021-04-14|1401.46
#2021-04-15|1395.51
#2021-04-16|1409.50
#2021-04-19|1424.56
#2021-04-20|1382.58
#2021-04-21|1373.40
#2021-04-22|1374.30
#2021-04-23|1378.64
#2021-04-26|1403.89
#2021-04-27|1408.19
#2021-04-28|1418.67
#2021-04-29|1423.41
#2021-04-30|1414.30
#2021-05-03|1435.88
#2021-05-04|1410.76
#2021-05-05|1430.61
#2021-05-06|1450.97
#2021-05-07|1469.58
#2021-05-10|1497.40
#2021-05-11|1489.00
#2021-05-12|1486.06
#2021-05-13|1482.73
#2021-05-14|1504.00
#2021-05-17|1511.66
#2021-05-18|1523.12
#2021-05-19|1498.12
#2021-05-20|1500.71
#2021-05-21|1508.14
#2021-05-24|1528.37
#2021-05-25|1530.94
#2021-05-26|1512.32
#2021-05-27|1531.93
#2021-05-28|1540.31
#2021-05-31|1549.70
#2021-06-01|1565.40
#2021-06-02|1565.89
#2021-06-03|1563.71
#2021-06-04|1565.95
#2021-06-07|1587.04
#2021-06-08|1577.76
#2021-06-09|1575.01
#2021-06-10|1567.82
#2021-06-11|1557.68
#2021-06-14|1562.43
#2021-06-15|1558.41
#2021-06-16|1547.22
#2021-06-17|1524.83
#2021-06-18|1476.89
#2021-06-21|1497.27
#2021-06-22|1487.21
#2021-06-23|1482.29
#2021-06-24|1503.45
#2021-06-25|1515.91
#2021-06-28|1483.46
#2021-06-29|1490.35
#2021-06-30|1476.39
#2021-07-01|1493.70
#2021-07-02|1480.98
#2021-07-05|1501.42
#2021-07-06|1468.22
#2021-07-07|1458.80
#2021-07-08|1426.75
#2021-07-09|1461.37
#2021-07-12|1470.84
#2021-07-13|1451.35
#2021-07-14|1452.37
#2021-07-15|1435.86
#2021-07-16|1423.97
#2021-07-19|1371.86
#2021-07-20|1384.81
#2021-07-21|1424.07
#2021-07-22|1433.30
#2021-07-23|1445.44
#2021-07-26|1473.40
#2021-07-27|1462.02
#2021-07-28|1463.36
#2021-07-29|1489.40
#2021-07-30|1485.15
#2021-08-02|1480.50
#2021-08-03|1474.54
#2021-08-04|1481.56
#2021-08-05|1492.78
#2021-08-06|1512.54
#2021-08-09|1517.72
#2021-08-10|1517.22
#2021-08-11|1542.57
#2021-08-12|1536.42
#2021-08-13|1548.01
#2021-08-16|1535.04
#2021-08-17|1509.52
#2021-08-18|1520.49
#2021-08-19|1487.84
#2021-08-20|1488.26
#2021-08-23|1510.51
#2021-08-24|1513.86
#2021-08-25|1526.98
#2021-08-26|1516.95
#2021-08-27|1528.40
#2021-08-30|1524.00
#2021-08-31|1530.95
#2021-09-01|1548.68
#2021-09-02|1550.64
#2021-09-03|1543.40
#2021-09-06|1554.66
#2021-09-07|1541.72
#2021-09-08|1528.42
#2021-09-09|1533.23
#2021-09-10|1519.39
#2021-09-13|1535.80
#2021-09-14|1534.32
#2021-09-15|1533.11
#2021-09-16|1543.46
#2021-09-17|1524.81
#2021-09-20|1477.88
#2021-09-21|1495.17
#2021-09-22|1525.42
#2021-09-23|1555.96
#2021-09-24|1552.92
#2021-09-27|1581.37
#2021-09-28|1541.54
#2021-09-29|1556.08
#2021-09-30|1556.07
#2021-10-01|1556.86
#2021-10-04|1544.88
#2021-10-05|1585.43
#2021-10-06|1562.37
#2021-10-07|1580.75
#2021-10-08|1589.00
#2021-10-11|1578.20
#2021-10-12|1583.60
#2021-10-13|1570.19
#2021-10-14|1591.19
#2021-10-15|1610.56
#2021-10-18|1612.93
#2021-10-19|1611.22
#2021-10-20|1625.70
#2021-10-21|1615.90
#2021-10-22|1618.47
#2021-10-25|1619.89
#2021-10-26|1629.81
#2021-10-27|1612.75
#2021-10-28|1624.95
#2021-10-29|1605.85
#2021-11-01|1622.61
#2021-11-02|1620.43
#2021-11-03|1634.47
#2021-11-04|1619.04
#2021-11-05|1635.57
#2021-11-08|1638.97
#2021-11-09|1625.75
#2021-11-10|1621.34
#2021-11-11|1619.18
#2021-11-12|1614.54
#2021-11-15|1618.87
#2021-11-16|1593.67
#2021-11-17|1585.79
#2021-11-18|1580.68
#2021-11-19|1540.50
#2021-11-22|1541.95
#2021-11-23|1527.17
#2021-11-24|1527.25
#2021-11-25|1518.36
#2021-11-26|1457.59
#2021-11-29|1457.76
#2021-11-30|1449.97
#2021-12-01|1495.99
#2021-12-02|1480.20
#2021-12-03|1477.64
#2021-12-06|1512.09
#2021-12-07|1537.28
#2021-12-08|1528.88
#2021-12-09|1546.03
#2021-12-10|1544.66
#2021-12-13|1532.32
#2021-12-14|1549.32
#2021-12-15|1541.19
#2021-12-16|1559.09
#2021-12-17|1539.14
#2021-12-20|1516.73
#2021-12-21|1543.19
#2021-12-22|1555.70
#2021-12-23|1563.20
#2021-12-24|1566.03
#2021-12-27|1573.00
#2021-12-28|1583.75
#2021-12-29|1587.48
#2021-12-30|1584.64
#2021-12-31|1590.37
#2022-01-03|1607.09
#2022-01-04|1638.02
#2022-01-05|1651.51
#2022-01-06|1625.47
#2022-01-07|1640.72
#2022-01-10|1630.43
#2022-01-11|1643.29
#2022-01-12|1667.57
#2022-01-13|1679.47
#2022-01-14|1663.55
#2022-01-17|1667.39
#2022-01-18|1654.48
#2022-01-19|1640.25
#2022-01-20|1649.79
#2022-01-21|1623.80
#2022-01-24|1562.12
#2022-01-25|1564.56
#2022-01-26|1604.84
#2022-01-27|1605.14
#2022-01-28|1598.36
#2022-01-31|1628.53
#2022-02-01|1659.54
#2022-02-02|1687.55
#2022-02-03|1713.12
#2022-02-04|1687.96
#2022-02-07|1687.05
#2022-02-08|1711.87
#2022-02-09|1756.80
#2022-02-10|1789.85
#2022-02-11|1766.41
#2022-02-14|1704.16
#2022-02-15|1758.04
#2022-02-16|1742.81
#2022-02-17|1710.90
#2022-02-18|1703.70
#2022-02-21|1670.35
#2022-02-22|1653.47
#2022-02-23|1638.09
#2022-02-24|1483.98
#2022-02-25|1543.59
#2022-02-28|1472.24
#2022-03-01|1373.82
#2022-03-02|1377.08
#2022-03-03|1344.79
#2022-03-04|1211.00
#2022-03-07|1170.57
#2022-03-08|1198.87
#2022-03-09|1332.25
#2022-03-10|1257.24
#2022-03-11|1262.63
#2022-03-14|1303.49
#2022-03-15|1313.94
#2022-03-16|1392.69
#2022-03-17|1372.55
#2022-03-18|1370.32
#2022-03-21|1365.39
#2022-03-22|1379.99
#2022-03-23|1357.66
#2022-03-24|1355.21
#2022-03-25|1357.15
#2022-03-28|1371.27
#2022-03-29|1436.80
#2022-03-30|1435.62
#2022-03-31|1412.19
#2022-04-01|1419.70
#2022-04-04|1400.84
#2022-04-05|1370.88
#2022-04-06|1337.03
#2022-04-07|1321.32
#2022-04-08|1346.94
#2022-04-11|1347.10
#2022-04-12|1321.88
#2022-04-13|1324.29
#2022-04-14|1327.62
#2022-04-15|1327.62
#2022-04-18|1329.72
#2022-04-19|1324.19
#2022-04-20|1358.20
#2022-04-21|1358.72
#2022-04-22|1325.49
#2022-04-25|1296.70
#2022-04-26|1269.58
#2022-04-27|1258.15
#2022-04-28|1256.95
#2022-04-29|1274.16
#2022-05-02|1254.07
#2022-05-03|1275.25
#2022-05-04|1253.44
#2022-05-05|1249.17
#2022-05-06|1227.79
#2022-05-09|1190.46
#2022-05-10|1217.35
#2022-05-11|1265.28
#2022-05-12|1256.36
#2022-05-13|1264.10
#2022-05-16|1261.10
#2022-05-17|1295.66
#2022-05-18|1291.20
#2022-05-19|1305.26
#2022-05-20|1294.61
#2022-05-23|1348.79
#2022-05-24|1351.73
#2022-05-25|1369.11
#2022-05-26|1389.76
#2022-05-27|1386.83
#2022-05-30|1405.11
#2022-05-31|1384.75
#2022-06-01|1363.06
#2022-06-02|1370.88
#2022-06-03|1353.16
#2022-06-06|1384.83
#2022-06-07|1368.54
#2022-06-08|1359.64
#2022-06-09|1330.53
#2022-06-10|1219.55
#2022-06-13|1173.84
#2022-06-14|1182.47
#2022-06-15|1227.23
#2022-06-16|1195.18
#2022-06-17|1198.26
#2022-06-20|1241.53
#2022-06-21|1248.39
#2022-06-22|1246.59
#2022-06-23|1216.84
#2022-06-24|1246.21
#2022-06-27|1239.60
#2022-06-28|1237.03
#2022-06-29|1216.83
#2022-06-30|1170.01
#2022-07-01|1164.69
#2022-07-04|1157.98
#2022-07-05|1095.61
#2022-07-06|1099.53
#2022-07-07|1143.14
#2022-07-08|1153.75
#2022-07-11|1121.36
#2022-07-12|1110.53
#2022-07-13|1105.33
#2022-07-14|1040.84
#2022-07-15|1062.89
#2022-07-18|1092.99
#2022-07-19|1144.90
#2022-07-20|1111.81
#2022-07-21|1087.22
#2022-07-22|1086.88
#2022-07-25|1101.34
#2022-07-26|1075.09
#2022-07-27|1096.20
#2022-07-28|1116.64
#2022-07-29|1143.69
#2022-08-01|1155.23
#2022-08-02|1141.84
#2022-08-03|1154.72
#2022-08-04|1169.28
#2022-08-05|1175.68
#2022-08-08|1178.98
#2022-08-09|1174.32
#2022-08-10|1203.19
#2022-08-11|1208.14
#2022-08-12|1209.54
#2022-08-15|1203.64
#2022-08-16|1196.62
#2022-08-17|1181.06
#2022-08-18|1180.47
#2022-08-19|1136.08
#2022-08-22|1098.38
#2022-08-23|1114.62
#2022-08-24|1115.99
#2022-08-25|1107.06
#2022-08-26|1080.58
#2022-08-29|1081.84
#2022-08-30|1094.63
#2022-08-31|1106.53
#2022-09-01|1076.99
#2022-09-02|1123.96
#2022-09-05|1084.35
#2022-09-06|1086.98
#2022-09-07|1088.28
#2022-09-08|1114.55
#2022-09-09|1159.03
#2022-09-12|1205.19
#2022-09-13|1182.41
#2022-09-14|1194.39
#2022-09-15|1200.24
#2022-09-16|1193.52
#2022-09-19|1190.57
#2022-09-20|1157.99
#2022-09-21|1150.72
#2022-09-22|1157.20
#2022-09-23|1101.57
#2022-09-26|1103.42
#2022-09-27|1075.70
#2022-09-28|1064.69
#2022-09-29|1054.62
#2022-09-30|1088.81
#2022-10-03|1106.74
#2022-10-04|1160.20
#2022-10-05|1123.20
#2022-10-06|1098.53
#2022-10-07|1086.35
#2022-10-10|1085.77
#2022-10-11|1078.72
#2022-10-12|1063.63
#2022-10-13|1088.79
#2022-10-14|1100.84
#2022-10-17|1127.12
#2022-10-18|1150.13
#2022-10-19|1140.05
#2022-10-20|1157.46
#2022-10-21|1153.54
#2022-10-24|1183.81
#2022-10-25|1200.86
#2022-10-26|1223.14
#2022-10-27|1240.21
#2022-10-28|1235.32
#2022-10-31|1237.93
#2022-11-01|1245.23
#2022-11-02|1253.32
#2022-11-03|1240.86
#2022-11-04|1295.17
#2022-11-07|1328.28
#2022-11-08|1339.94
#2022-11-09|1340.95
#2022-11-10|1382.61
#2022-11-11|1397.66
#2022-11-14|1409.65
#2022-11-15|1423.87
#2022-11-16|1426.56
#2022-11-17|1413.18
#2022-11-18|1435.85
#2022-11-21|1418.98
#2022-11-22|1433.45
#2022-11-23|1441.27
#2022-11-24|1448.74
#2022-11-25|1446.20
#2022-11-28|1429.09
#2022-11-29|1427.76
#2022-11-30|1421.63
#2022-12-01|1428.84
#2022-12-02|1434.61
#2022-12-05|1434.43
#2022-12-06|1424.22
#2022-12-07|1425.76
#2022-12-08|1429.58
#2022-12-09|1433.84
#2022-12-12|1434.29
#2022-12-13|1471.32
#2022-12-14|1465.82
#2022-12-15|1410.20
#2022-12-16|1428.27
#2022-12-19|1416.27
#2022-12-20|1452.03
#2022-12-21|1468.72
#2022-12-22|1455.09
#2022-12-23|1459.36
#2022-12-26|1459.36
#2022-12-27|1461.84
#2022-12-28|1456.85
#2022-12-29|1475.92
#2022-12-30|1461.73
#2023-01-02|1483.03
#2023-01-03|1496.75
#2023-01-04|1544.05
#2023-01-05|1528.83
#2023-01-06|1553.00
#2023-01-09|1572.23
#2023-01-10|1578.36
#2023-01-11|1581.18
#2023-01-12|1601.57
#2023-01-13|1611.83
#2023-01-16|1617.12
#2023-01-17|1604.52
#2023-01-18|1606.65
#2023-01-19|1585.10
#2023-01-20|1603.01
#2023-01-23|1625.20
#2023-01-24|1642.09
#2023-01-25|1648.28
#2023-01-26|1669.28
#2023-01-27|1675.51
#2023-01-30|1679.46
#2023-01-31|1739.36
#2023-02-01|1772.32
#2023-02-02|1779.08
#2023-02-03|1750.18
#2023-02-06|1751.01
#2023-02-07|1752.34
#2023-02-08|1754.68
#2023-02-09|1789.63
#2023-02-10|1752.40
#2023-02-13|1771.48
#2023-02-14|1778.66
#2023-02-15|1760.75
#2023-02-16|1795.71
#2023-02-17|1801.17
#2023-02-20|1783.08
#2023-02-21|1770.41
#2023-02-22|1719.38
#2023-02-23|1736.36
#2023-02-24|1710.28
#2023-02-27|1758.70
#2023-02-28|1782.13
#2023-03-01|1770.76
#2023-03-02|1756.09
#2023-03-03|1773.57
#2023-03-06|1803.80
#2023-03-07|1774.96
#2023-03-08|1781.92
#2023-03-09|1758.08
#2023-03-10|1734.04
#2023-03-13|1631.00
#2023-03-14|1679.51
#2023-03-15|1535.44
#2023-03-16|1565.55
#2023-03-17|1528.02
#2023-03-20|1583.39
#2023-03-21|1659.78
#2023-03-22|1649.06
#2023-03-23|1646.32
#2023-03-24|1583.54
#2023-03-27|1598.91
#2023-03-28|1628.75
#2023-03-29|1651.55
#2023-03-30|1684.98
#2023-03-31|1673.92
#2023-04-03|1687.65
#2023-04-04|1691.83
#2023-04-05|1670.65
#2023-04-06|1706.23
#2023-04-07|1706.23
#2023-04-10|1693.11
#2023-04-11|1720.37
#2023-04-12|1748.51
#2023-04-13|1756.40
#2023-04-14|1793.87
#2023-04-17|1758.39
#2023-04-18|1792.15
#2023-04-19|1811.12
#2023-04-20|1796.74
#2023-04-21|1805.42
#2023-04-24|1829.74
#2023-04-25|1790.17
#2023-04-26|1778.06
#2023-04-27|1801.89
#2023-04-28|1762.22
#2023-05-01|1752.72
#2023-05-02|1715.95
#2023-05-03|1762.38
#2023-05-04|1731.62
#2023-05-05|1791.60
#2023-05-08|1804.22
#2023-05-09|1796.03
#2023-05-10|1775.71
#2023-05-11|1756.27
#2023-05-12|1759.46
#2023-05-15|1757.99
#2023-05-16|1758.78
#2023-05-17|1746.50
#2023-05-18|1742.46
#2023-05-19|1757.32
#2023-05-22|1774.94
#2023-05-23|1771.68
#2023-05-24|1716.50
#2023-05-25|1723.00
#2023-05-26|1723.33
#2023-05-29|1715.04
#2023-05-30|1709.30
#2023-05-31|1665.53
#2023-06-01|1722.80
#2023-06-02|1747.82
#2023-06-05|1725.32
#2023-06-06|1742.68
#2023-06-07|1740.46
#2023-06-08|1767.91
#2023-06-09|1751.46
#2023-06-12|1761.56
#2023-06-13|1775.71
#2023-06-14|1814.25
#2023-06-15|1819.39
#2023-06-16|1835.01
#2023-06-19|1849.45
#2023-06-20|1843.14
#2023-06-21|1871.49
#2023-06-22|1851.87
#2023-06-23|1820.78
#2023-06-26|1825.28
#2023-06-27|1853.43
#2023-06-28|1848.46
#2023-06-29|1872.09
#2023-06-30|1888.19
#2023-07-03|1913.59
#2023-07-04|1893.10
#2023-07-05|1882.43
#2023-07-06|1844.18
#2023-07-07|1881.24
#2023-07-10|1894.34
#2023-07-11|1904.69
#2023-07-12|1955.33
#2023-07-13|1987.99
#2023-07-14|1989.06
#2023-07-17|1996.28
#2023-07-18|2010.23
#2023-07-19|2003.63
#2023-07-20|2014.69
#2023-07-21|2011.93
#2023-07-24|2013.75
#2023-07-25|2011.26
#2023-07-26|2019.10
#2023-07-27|2024.91
#2023-07-28|2043.20
#2023-07-31|2061.94
#2023-08-01|2026.80
#2023-08-02|1984.63
#2023-08-03|1974.78
#2023-08-04|1994.07
#2023-08-07|2004.34
#2023-08-08|1880.65
#2023-08-09|1935.65
#2023-08-10|1959.70
#2023-08-11|1945.16
#2023-08-14|1945.96
#2023-08-15|1952.21
#2023-08-16|1928.98
#2023-08-17|1913.05
#2023-08-18|1898.23
#2023-08-21|1919.55
#2023-08-22|1923.37
#2023-08-23|1917.94
#2023-08-24|1902.86
#2023-08-25|1900.56
#2023-08-28|1931.98
#2023-08-29|1958.83
#2023-08-30|1984.76
#2023-08-31|1959.39
#2023-09-01|1939.05
#2023-09-04|1935.26
#2023-09-05|1907.57
#2023-09-06|1859.49
#2023-09-07|1848.68
#2023-09-08|1857.66
#2023-09-11|1895.96
#2023-09-12|1894.27
#2023-09-13|1898.54
#2023-09-14|1909.94
#2023-09-15|1906.20
#2023-09-18|1894.80
#2023-09-19|1920.34
#2023-09-20|1975.07
#2023-09-21|1965.54
#2023-09-22|1946.07
#2023-09-25|1924.82
#2023-09-26|1901.78
#2023-09-27|1883.55
#2023-09-28|1900.50
#2023-09-29|1906.27
#2023-10-02|1858.18
#2023-10-03|1832.79
#2023-10-04|1823.33
#2023-10-05|1835.46
#2023-10-06|1868.76
#2023-10-09|1845.64
#2023-10-10|1899.23
#2023-10-11|1914.13
#2023-10-12|1906.24
#2023-10-13|1866.14
#2023-10-16|1895.91
#2023-10-17|1904.44
#2023-10-18|1877.07
#2023-10-19|1856.18
#2023-10-20|1828.88
#2023-10-23|1861.49
#2023-10-24|1857.60
#2023-10-25|1841.23
#2023-10-26|1845.15
#2023-10-27|1856.59
#2023-10-30|1886.45
#2023-10-31|1903.76
#2023-11-01|1919.08
#2023-11-02|1938.46
#2023-11-03|1973.74
#2023-11-06|1972.52
#2023-11-07|1960.44
#2023-11-08|1974.56
#2023-11-09|1997.56
#2023-11-10|1984.58
#2023-11-13|2034.76
#2023-11-14|2080.87
#2023-11-15|2092.05
#2023-11-16|2087.32
#2023-11-17|2105.19
#2023-11-20|2124.34
#2023-11-21|2089.78
#2023-11-22|2074.32
#2023-11-23|2095.26
#2023-11-24|2116.33
#2023-11-27|2100.79
#2023-11-28|2114.42
#2023-11-29|2136.95
#2023-11-30|2116.89
#2023-12-01|2116.37
#2023-12-04|2116.61
#2023-12-05|2112.09
#2023-12-06|2130.04
#2023-12-07|2106.73
#2023-12-08|2120.38
#2023-12-11|2122.04
#2023-12-12|2122.14
#2023-12-13|2116.82
#2023-12-14|2110.73
#2023-12-15|2096.28
#2023-12-18|2100.90
#2023-12-19|2130.38
#2023-12-20|2124.21
#2023-12-21|2121.34
#2023-12-22|2136.07
#2023-12-25|2136.07
#2023-12-26|2138.79
#2023-12-27|2161.66
#2023-12-28|2152.59
#2023-12-29|2147.24
#2024-01-01|2147.24
#2024-01-02|2158.85
#2024-01-03|2139.44
#2024-01-04|2199.80
#2024-01-05|2217.83
#2024-01-08|2228.44
#2024-01-09|2187.26
#2024-01-10|2205.18
#2024-01-11|2182.66
#2024-01-12|2193.58
#2024-01-15|2189.45
#2024-01-16|2184.80
#2024-01-17|2189.45
#2024-01-18|2219.79
#2024-01-19|2225.32
#2024-01-22|2234.80
#2024-01-23|2221.05
#2024-01-24|2268.87
#2024-01-25|2233.32
#2024-01-26|2248.09
#2024-01-29|2218.84
#2024-01-30|2265.69
#2024-01-31|2277.01
#2024-02-01|2228.41
#2024-02-02|2231.61
#2024-02-05|2281.96
#2024-02-06|2291.08
#2024-02-07|2276.50
#2024-02-08|2275.11
#2024-02-09|2275.74
#2024-02-12|2302.89
#2024-02-13|2272.05
#2024-02-14|2286.82
#2024-02-15|2294.99
#2024-02-16|2313.27
#2024-02-19|2314.82
#2024-02-20|2335.10
#2024-02-21|2365.05
#2024-02-22|2380.02
#2024-02-23|2430.37
#2024-02-26|2437.60
#2024-02-27|2428.69
#2024-02-28|2426.13
#2024-02-29|2417.90
#2024-03-01|2445.25
#2024-03-04|2462.95
#2024-03-05|2486.77
#2024-03-06|2509.19
#2024-03-07|2503.48
#2024-03-08|2500.97
#2024-03-11|2492.48
#2024-03-12|2532.62
#2024-03-13|2562.78
#2024-03-14|2546.04
#2024-03-15|2584.20
#2024-03-18|2593.50
#2024-03-19|2629.18
#2024-03-20|2627.44
#2024-03-21|2641.33
#2024-03-22|2626.20
#2024-03-25|2660.41
#2024-03-26|2680.46
#2024-03-27|2676.02
#2024-03-28|2690.00
#2024-03-29|2690.00
#2024-04-01|2676.18
#2024-04-02|2670.22
#2024-04-03|2724.12
#2024-04-04|2723.74
#2024-04-05|2675.65
#2024-04-08|2710.64
#2024-04-09|2667.61
#2024-04-10|2668.44
#2024-04-11|2601.88
#2024-04-12|2586.05
#2024-04-15|2603.75
#2024-04-16|2556.07
#2024-04-17|2593.35
#2024-04-18|2635.41
#2024-04-19|2652.95
#2024-04-22|2680.84
#2024-04-23|2762.99
#2024-04-24|2746.15
#2024-04-25|2734.68
#2024-04-26|2764.32
#2024-04-29|2768.03
#2024-04-30|2749.44
#2024-05-01|2747.12
#2024-05-02|2773.62
#2024-05-03|2743.74
#2024-05-06|2802.19
#2024-05-07|2858.72
#2024-05-08|2845.89
#2024-05-09|2848.94
#2024-05-10|2857.53
#2024-05-13|2879.56
#2024-05-14|2931.66
#2024-05-15|2946.94
#2024-05-16|2963.55
#2024-05-17|2982.49
#2024-05-20|2966.98
#2024-05-21|2958.49
#2024-05-22|2926.75
#2024-05-23|2934.18
#2024-05-24|2947.22
#2024-05-27|2961.15
#2024-05-28|2976.40
#2024-05-29|2916.74
#2024-05-30|2966.18
#2024-05-31|2971.47
#2024-06-03|2995.90
#2024-06-04|2927.57
#2024-06-05|2932.16
#2024-06-06|2981.28
#2024-06-07|2955.83
#2024-06-10|2914.01
#2024-06-11|2830.28
#2024-06-12|2911.18
#2024-06-13|2807.86
#2024-06-14|2695.18
#2024-06-17|2738.08
#2024-06-18|2791.74
#2024-06-19|2799.21
#2024-06-20|2834.09
#2024-06-21|2784.61
#2024-06-24|2870.40
#2024-06-25|2841.35
#2024-06-26|2827.73
#2024-06-27|2808.95
#2024-06-28|2809.11
#2024-07-01|2907.49
#2024-07-02|2875.05
#2024-07-03|2928.15
#2024-07-04|2959.80
#2024-07-05|2952.81
#2024-07-08|2976.10
#2024-07-09|2945.25
#2024-07-10|2971.76
#2024-07-11|2976.35
#2024-07-12|3005.50
#2024-07-15|3002.79
#2024-07-16|3010.99
#2024-07-17|3036.72
#2024-07-18|3043.90
#2024-07-19|3021.09
#2024-07-22|3080.60
#2024-07-23|3091.37
#2024-07-24|3087.52
#2024-07-25|3054.48
#2024-07-26|3055.08
#2024-07-29|3028.95
#2024-07-30|3089.62
#2024-07-31|3060.24
#2024-08-01|2925.52
#2024-08-02|2840.34
#2024-08-05|2792.98
#2024-08-06|2749.47
#2024-08-07|2832.83
#2024-08-08|2821.31
#2024-08-09|2829.93
#2024-08-12|2848.28
#2024-08-13|2853.36
#2024-08-14|2900.67
#2024-08-15|2887.26
#2024-08-16|2977.13
#2024-08-19|3018.70
#2024-08-20|3001.52
#2024-08-21|3019.46
#2024-08-22|3025.86
#2024-08-23|3080.06
#2024-08-26|3069.17
#2024-08-27|3083.75
#2024-08-28|3082.37
#2024-08-29|3091.27
#2024-08-30|3121.77
#2024-09-02|3128.39
#2024-09-03|3070.81
#2024-09-04|3080.80
#2024-09-05|3097.84
#2024-09-06|3061.72
#2024-09-09|3078.55
#2024-09-10|3031.54
#2024-09-11|3029.49
#2024-09-12|3079.88
#2024-09-13|3097.81
#2024-09-16|3127.59
#2024-09-17|3146.07
#2024-09-18|3148.92
#2024-09-19|3180.15
#2024-09-20|3186.15
#2024-09-23|3128.55
#2024-09-24|3157.22
#2024-09-25|3174.91
#2024-09-26|3263.11
#2024-09-27|3276.67
#2024-09-30|3235.39
#2024-10-01|3139.16
#2024-10-02|3109.69
#2024-10-03|3074.99
#2024-10-04|3126.85
#2024-10-07|3157.10
#2024-10-08|3150.00
#2024-10-09|3158.30
#2024-10-10|3199.81
#2024-10-11|3226.74
#2024-10-14|3243.22
#2024-10-15|3248.79
#2024-10-16|3241.63
#2024-10-17|3263.27
#2024-10-18|3288.64
#2024-10-21|3251.87
#2024-10-22|3213.12
#2024-10-23|3181.68
#2024-10-24|3175.85
#2024-10-25|3181.35
#2024-10-28|3216.74
#2024-10-29|3225.65
#2024-10-30|3221.87
#2024-10-31|3202.03
#2024-11-01|3266.48
#2024-11-04|3287.76
#2024-11-05|3316.54
#2024-11-06|3175.37
#2024-11-07|3186.91
#2024-11-08|3146.23
#2024-11-11|3170.64
#2024-11-12|3092.75
#2024-11-13|3112.89
#2024-11-14|3171.99
#2024-11-15|3157.22
#2024-11-18|3179.47
#2024-11-19|3132.74
#2024-11-20|3111.37
#2024-11-21|3105.11
#2024-11-22|3052.03
#2024-11-25|3038.30
#2024-11-26|3021.18
#2024-11-27|3038.79
#2024-11-28|3054.70
#2024-11-29|3070.79
#2024-12-02|3061.29
#2024-12-03|3114.85
#2024-12-04|3143.51
#2024-12-05|3245.89
#2024-12-06|3241.65
#2024-12-09|3234.49
#2024-12-10|3205.55
#2024-12-11|3230.04
#2024-12-12|3250.34
#2024-12-13|3261.58
#2024-12-16|3271.43
#2024-12-17|3218.61
#2024-12-18|3225.77
#2024-12-19|3139.58
#2024-12-20|3138.17
#2024-12-23|3132.10
#2024-12-24|3132.55
#2024-12-25|3132.55
#2024-12-26|3137.82
#2024-12-27|3183.09
#2024-12-30|3177.96
#2024-12-31|3170.15
#2025-01-01|3170.15
#2025-01-02|3141.10
#2025-01-03|3133.97
#2025-01-06|3230.96
#2025-01-07|3234.27
#2025-01-08|3253.84
#2025-01-09|3271.21
#2025-01-10|3242.26
#2025-01-13|3212.35
#2025-01-14|3302.33
#2025-01-15|3346.40
#2025-01-16|3356.02
#2025-01-17|3395.40
#2025-01-20|3448.50
#2025-01-21|3439.64
#2025-01-22|3412.53
#2025-01-23|3463.82
#2025-01-24|3518.42
#2025-01-27|3518.53
#2025-01-28|3492.56
#2025-01-29|3527.32
#2025-01-30|3531.56
#2025-01-31|3508.88
#2025-02-03|3464.29
#2025-02-04|3522.86
#2025-02-05|3526.85
#2025-02-06|3610.69
#2025-02-07|3610.94
#2025-02-10|3604.48
#2025-02-11|3644.32
#2025-02-12|3649.69
#2025-02-13|3649.45
#2025-02-14|3691.07
#2025-02-17|3728.23
#2025-02-18|3774.91
#2025-02-19|3717.09
#2025-02-20|3719.06
#2025-02-21|3723.20
#2025-02-24|3742.43
#2025-02-25|3819.25
#2025-02-26|3921.66
#2025-02-27|3878.52
#2025-02-28|3865.63
#2025-03-03|3963.79
#2025-03-04|3856.24
#2025-03-05|4105.65
#2025-03-06|4188.64
#2025-03-07|4182.62
#2025-03-10|4070.36
#2025-03-11|4029.36
#2025-03-12|4117.17
#2025-03-13|4053.44
#2025-03-14|4139.27
#2025-03-17|4206.00
#2025-03-18|4296.74
#2025-03-19|4282.08
#2025-03-20|4182.77
#2025-03-21|4172.08
#2025-03-24|4176.17
#2025-03-25|4262.38
#2025-03-26|4225.83
#2025-03-27|4226.00
#2025-03-28|4160.51
#2025-03-31|4061.83
#2025-04-01|4133.13
#2025-04-02|4134.56
#2025-04-03|3907.65
#2025-04-04|3623.94
#2025-04-07|3456.14
#2025-04-08|3549.12
#2025-04-09|3517.73
#2025-04-10|3777.96
#2025-04-11|3785.17
#2025-04-14|3926.63
#2025-04-15|4020.58
#2025-04-16|4080.70
#2025-04-17|4037.07
#2025-04-18|4037.07
#2025-04-21|4089.71
#2025-04-22|4109.29
#2025-04-23|4155.70
#2025-04-24|4174.88
#2025-04-25|4271.46
#2025-04-28|4309.58
#2025-04-29|4375.68
#2025-04-30|4304.07
#2025-05-01|4271.51
#2025-05-02|4396.34
#2025-05-05|4412.61
#2025-05-06|4424.99
#2025-05-07|4382.84
#2025-05-08|4449.13
#2025-05-09|4507.30
#2025-05-12|4516.03
#2025-05-13|4521.53
#2025-05-14|4604.01
#2025-05-15|4588.43
#2025-05-16|4589.59
#2025-05-19|4684.04
#2025-05-20|4729.26
#2025-05-21|4774.58
#2025-05-22|4729.63
#2025-05-23|4641.36
#2025-05-26|4709.00
#2025-05-27|4701.61
#2025-05-28|4695.52
#2025-05-29|4698.84
#2025-05-30|4718.23
#2025-06-02|4751.23
#2025-06-03|4722.93
#2025-06-04|4714.12
#2025-06-05|4809.03
#2025-06-06|4817.40
#2025-06-09|4813.86
#2025-06-10|4722.69
#2025-06-11|4751.80
#2025-06-12|4774.51
#2025-06-13|4695.25
#2025-06-16|4806.14
#2025-06-17|4667.82
#2025-06-18|4677.51
#2025-06-19|4591.06
#2025-06-20|4659.44
#2025-06-23|4607.23
#2025-06-24|4770.20
#2025-06-25|4732.85
#2025-06-26|4753.38
#2025-06-27|4791.92
#2025-06-30|4821.11
#2025-07-01|4767.79
#2025-07-02|4790.20
#2025-07-03|4815.18
#2025-07-04|4784.75
#2025-07-07|4843.15
#2025-07-08|4856.36
#2025-07-09|5001.32
#2025-07-10|4893.66
#2025-07-11|4827.30
#2025-07-14|4867.44
#2025-07-15|4784.22
#2025-07-16|4767.88
#2025-07-17|4804.15
#2025-07-18|4848.06
#2025-07-21|4859.99
#2025-07-22|4873.33
#2025-07-23|4981.02
#2025-07-24|5037.71
#2025-07-25|5021.60
#2025-07-28|5001.58
#2025-07-29|5055.85
#2025-07-30|5153.34
#2025-07-31|5111.19
#2025-08-01|4958.47
#2025-08-04|5111.01
#2025-08-05|5102.53
#2025-08-06|5198.68
#2025-08-07|5276.56
#2025-08-08|5349.10
#2025-08-11|5320.51
#2025-08-12|5386.41
#2025-08-13|5459.22
#2025-08-14|5485.88
#2025-08-15|5509.87
#2025-08-18|5472.63
#2025-08-19|5544.99
#2025-08-20|5517.19
#2025-08-21|5515.48
#2025-08-22|5585.93
#2025-08-25|5565.69
#2025-08-26|5429.74
#2025-08-27|5322.80
#2025-08-28|5365.62
#2025-08-29|5358.05
#2025-09-01|5387.41
#2025-09-02|5255.11
#2025-09-03|5263.73
#2025-09-04|5296.78
#2025-09-05|5269.64
#2025-09-08|5325.11
#2025-09-09|5388.46
#2025-09-10|5389.29
#2025-09-11|5433.92
#2025-09-12|5463.47
#2025-09-15|5559.32
#2025-09-16|5506.19
#2025-09-17|5406.75
#2025-09-18|5402.67
#2025-09-19|5411.25
#2025-09-22|5425.70
#2025-09-23|5383.96
#2025-09-24|5346.10
#2025-09-25|5319.78
#2025-09-26|5422.09
#2025-09-29|5371.99
#2025-09-30|5409.91
#2025-10-01|5453.25
#2025-10-02|5344.60
#2025-10-03|5378.85
#2025-10-06|5340.77
#2025-10-07|5300.01
#2025-10-08|5340.04
#2025-10-09|5291.50
#2025-10-10|5214.30
#2025-10-13|5233.74
#2025-10-14|5267.13
#2025-10-15|5200.53
#2025-10-16|5264.53
#2025-10-17|5146.03
#2025-10-20|5245.35
#2025-10-21|5240.01
#2025-10-22|5182.65
#2025-10-23|5209.62
#2025-10-24|5209.70
#2025-10-27|5310.11
#2025-10-28|5360.25
#2025-10-29|5413.24
#2025-10-30|5370.60
#2025-10-31|5344.57
#2025-11-03|5343.52
#2025-11-04|5326.20
#2025-11-05|5349.49
#2025-11-06|5342.21
#2025-11-07|5340.91
#2025-11-10|5507.90
#2025-11-11|5608.89
#2025-11-12|5687.12
#2025-11-13|5715.42
#2025-11-14|5536.94
#2025-11-17|5487.29
#2025-11-18|5349.45
#2025-11-19|5328.35
#2025-11-20|5371.95
#2025-11-21|5337.39
#2025-11-24|5356.67
#2025-11-25|5468.48
#2025-11-26|5548.67
#2025-11-27|5543.34
#2025-11-28|5547.70
#2025-12-01|5550.81
#2025-12-02|5569.23
#2025-12-03|5565.30
#2025-12-04|5577.80
#2025-12-05|5534.30
#2025-12-08|5558.62
#2025-12-09|5627.12
#2025-12-10|5643.36
#2025-12-11|5779.02
#2025-12-12|5710.04
#2025-12-15|5838.79
#2025-12-16|5851.96
#2025-12-17|5920.40
#2025-12-18|5954.70
#2025-12-19|5973.78
#2025-12-22|5975.19
#2025-12-23|5980.98
#2025-12-24|5982.76
#2025-12-25|5982.76
#2025-12-26|5982.25
#2025-12-29|5939.90
#2025-12-30|6030.85
#2025-12-31|6023.67
#2026-01-01|6023.67
#2026-01-02|6064.35
#2026-01-05|6093.15
#2026-01-06|6038.80
#2026-01-07|5977.52
#2026-01-08|5991.05
#2026-01-09|5962.48
#2026-01-12|6028.73
#2026-01-13|6014.60
#2026-01-14|6012.14
#2026-01-15|6017.79
#2026-01-16|5989.36
#2026-01-19|5965.78
#2026-01-20|5926.12
#2026-01-21|5867.72
#2026-01-22|5986.43
#2026-01-23|5922.39
#2026-01-26|6034.40
#2026-01-27|6145.15
#2026-01-28|6067.21
#2026-01-29|6046.59
#2026-01-30|6124.05
#2026-02-02|6164.11
#2026-02-03|6256.97
#2026-02-04|6255.53
#2026-02-05|6089.35
#2026-02-06|6162.78
#2026-02-09|6381.58
#2026-02-10|6287.20
#2026-02-11|6079.67
#2026-02-12|6050.16
#2026-02-13|5868.47
#2026-02-16|5891.82
#2026-02-17|5951.96
#2026-02-18|6059.43
#2026-02-19|5942.98
#2026-02-20|6080.76
#2026-02-23|6078.96
#2026-02-24|5979.51
#2026-02-25|6090.84
#2026-02-26|6108.25
#2026-02-27|6009.04
#2026-03-02|5758.11
#2026-03-03|5452.81
#2026-03-04|5591.10
#2026-03-05|5443.52
#2026-03-06|5344.12
#2026-03-09|5309.45
#2026-03-10|5535.82
#2026-03-11|5450.19
#2026-03-12|5310.19
#2026-03-13|5218.51
#2026-03-16|5243.38
#2026-03-17|5303.80
#2026-03-18|5322.15
#2026-03-19|5172.18
#2026-03-20|5068.54
#2026-03-23|5203.50
#2026-03-24|5191.05
#2026-03-25|5281.52
#2026-03-26|5192.19
#2026-03-27|5146.12
#2026-03-30|5127.50
#2026-03-31|5214.60
#2026-04-01|5483.40
#2026-04-02|5371.53