Table Data - Nasdaq Italy Industrials Net Total Return Index
| Title | Nasdaq Italy Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQIT50N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:55 PM CDT |
| Notes | For more information about this series, see: NQIT50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 584.61 |
| 2001-04-02 | 584.50 |
| 2001-04-03 | 573.38 |
| 2001-04-04 | 584.78 |
| 2001-04-05 | 590.38 |
| 2001-04-06 | 591.47 |
| 2001-04-09 | 592.43 |
| 2001-04-10 | 591.16 |
| 2001-04-11 | 597.01 |
| 2001-04-12 | 608.83 |
| 2001-04-13 | . |
| 2001-04-16 | 602.56 |
| 2001-04-17 | 597.53 |
| 2001-04-18 | 608.60 |
| 2001-04-19 | 610.11 |
| 2001-04-20 | 612.96 |
| 2001-04-23 | 603.70 |
| 2001-04-24 | 603.55 |
| 2001-04-25 | 607.70 |
| 2001-04-26 | 606.56 |
| 2001-04-27 | 602.96 |
| 2001-04-30 | 606.75 |
| 2001-05-01 | 609.96 |
| 2001-05-02 | 616.39 |
| 2001-05-03 | 607.65 |
| 2001-05-04 | 611.33 |
| 2001-05-07 | 609.49 |
| 2001-05-08 | 607.14 |
| 2001-05-09 | 605.36 |
| 2001-05-10 | 609.95 |
| 2001-05-11 | 607.75 |
| 2001-05-14 | 618.22 |
| 2001-05-15 | 618.19 |
| 2001-05-16 | 628.95 |
| 2001-05-17 | 633.80 |
| 2001-05-18 | 633.03 |
| 2001-05-21 | 629.33 |
| 2001-05-22 | 624.65 |
| 2001-05-23 | 619.06 |
| 2001-05-24 | 623.08 |
| 2001-05-25 | 618.26 |
| 2001-05-28 | . |
| 2001-05-29 | 604.43 |
| 2001-05-30 | 589.01 |
| 2001-05-31 | 582.22 |
| 2001-06-01 | 578.23 |
| 2001-06-04 | 575.67 |
| 2001-06-05 | 584.42 |
| 2001-06-06 | 583.05 |
| 2001-06-07 | 585.24 |
| 2001-06-08 | 588.41 |
| 2001-06-11 | 579.31 |
| 2001-06-12 | 572.88 |
| 2001-06-13 | 576.52 |
| 2001-06-14 | 572.89 |
| 2001-06-15 | 569.59 |
| 2001-06-18 | 564.51 |
| 2001-06-19 | 568.56 |
| 2001-06-20 | 557.17 |
| 2001-06-21 | 556.10 |
| 2001-06-22 | 565.46 |
| 2001-06-25 | 566.43 |
| 2001-06-26 | 561.39 |
| 2001-06-27 | 559.71 |
| 2001-06-28 | 560.70 |
| 2001-06-29 | 562.07 |
| 2001-07-02 | 564.99 |
| 2001-07-03 | 564.80 |
| 2001-07-04 | . |
| 2001-07-05 | 553.31 |
| 2001-07-06 | 550.47 |
| 2001-07-09 | 553.15 |
| 2001-07-10 | 557.82 |
| 2001-07-11 | 556.75 |
| 2001-07-12 | 553.39 |
| 2001-07-13 | 554.47 |
| 2001-07-16 | 553.03 |
| 2001-07-17 | 550.80 |
| 2001-07-18 | 558.32 |
| 2001-07-19 | 558.51 |
| 2001-07-20 | 557.31 |
| 2001-07-23 | 553.87 |
| 2001-07-24 | 558.27 |
| 2001-07-25 | 560.21 |
| 2001-07-26 | 560.55 |
| 2001-07-27 | 564.84 |
| 2001-07-30 | 571.14 |
| 2001-07-31 | 570.44 |
| 2001-08-01 | 582.28 |
| 2001-08-02 | 583.32 |
| 2001-08-03 | 577.43 |
| 2001-08-06 | 574.82 |
| 2001-08-07 | 583.23 |
| 2001-08-08 | 578.06 |
| 2001-08-09 | 579.58 |
| 2001-08-10 | 580.85 |
| 2001-08-13 | 584.00 |
| 2001-08-14 | 588.14 |
| 2001-08-15 | 597.12 |
| 2001-08-16 | 591.69 |
| 2001-08-17 | 587.15 |
| 2001-08-20 | 580.78 |
| 2001-08-21 | 579.95 |
| 2001-08-22 | 583.78 |
| 2001-08-23 | 580.83 |
| 2001-08-24 | 588.60 |
| 2001-08-27 | 583.87 |
| 2001-08-28 | 573.12 |
| 2001-08-29 | 575.92 |
| 2001-08-30 | 566.54 |
| 2001-08-31 | 559.15 |
| 2001-09-03 | . |
| 2001-09-04 | 547.83 |
| 2001-09-05 | 531.43 |
| 2001-09-06 | 513.60 |
| 2001-09-07 | 517.32 |
| 2001-09-10 | 514.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 470.45 |
| 2001-09-18 | 458.64 |
| 2001-09-19 | 460.91 |
| 2001-09-20 | 427.09 |
| 2001-09-21 | 398.58 |
| 2001-09-24 | 422.22 |
| 2001-09-25 | 440.42 |
| 2001-09-26 | 444.28 |
| 2001-09-27 | 445.31 |
| 2001-09-28 | 458.41 |
| 2001-10-01 | 456.01 |
| 2001-10-02 | 457.78 |
| 2001-10-03 | 459.92 |
| 2001-10-04 | 473.03 |
| 2001-10-05 | 468.50 |
| 2001-10-08 | 475.93 |
| 2001-10-09 | 478.67 |
| 2001-10-10 | 486.82 |
| 2001-10-11 | 501.03 |
| 2001-10-12 | 501.96 |
| 2001-10-15 | 492.41 |
| 2001-10-16 | 500.04 |
| 2001-10-17 | 511.90 |
| 2001-10-18 | 507.23 |
| 2001-10-19 | 498.45 |
| 2001-10-22 | 500.18 |
| 2001-10-23 | 505.14 |
| 2001-10-24 | 501.42 |
| 2001-10-25 | 490.80 |
| 2001-10-26 | 504.28 |
| 2001-10-29 | 507.57 |
| 2001-10-30 | 489.29 |
| 2001-10-31 | 497.46 |
| 2001-11-01 | 496.88 |
| 2001-11-02 | 495.40 |
| 2001-11-05 | 500.59 |
| 2001-11-06 | 498.60 |
| 2001-11-07 | 506.25 |
| 2001-11-08 | 517.86 |
| 2001-11-09 | 512.35 |
| 2001-11-12 | 499.06 |
| 2001-11-13 | 507.48 |
| 2001-11-14 | 512.39 |
| 2001-11-15 | 524.17 |
| 2001-11-16 | 531.55 |
| 2001-11-19 | 536.58 |
| 2001-11-20 | 524.48 |
| 2001-11-21 | 520.10 |
| 2001-11-22 | . |
| 2001-11-23 | 533.36 |
| 2001-11-26 | 534.72 |
| 2001-11-27 | 527.44 |
| 2001-11-28 | 528.66 |
| 2001-11-29 | 530.39 |
| 2001-11-30 | 537.96 |
| 2001-12-03 | 530.25 |
| 2001-12-04 | 539.00 |
| 2001-12-05 | 558.53 |
| 2001-12-06 | 560.31 |
| 2001-12-07 | 560.76 |
| 2001-12-10 | 544.53 |
| 2001-12-11 | 541.73 |
| 2001-12-12 | 538.77 |
| 2001-12-13 | 525.58 |
| 2001-12-14 | 529.00 |
| 2001-12-17 | 546.56 |
| 2001-12-18 | 545.19 |
| 2001-12-19 | 540.90 |
| 2001-12-20 | 528.60 |
| 2001-12-21 | 531.34 |
| 2001-12-24 | 526.01 |
| 2001-12-25 | . |
| 2001-12-26 | 526.49 |
| 2001-12-27 | 536.57 |
| 2001-12-28 | 538.28 |
| 2001-12-31 | 543.53 |
| 2002-01-01 | . |
| 2002-01-02 | 547.65 |
| 2002-01-03 | 561.66 |
| 2002-01-04 | 560.60 |
| 2002-01-07 | 555.48 |
| 2002-01-08 | 553.55 |
| 2002-01-09 | 557.94 |
| 2002-01-10 | 555.02 |
| 2002-01-11 | 560.94 |
| 2002-01-14 | 546.84 |
| 2002-01-15 | 552.58 |
| 2002-01-16 | 537.06 |
| 2002-01-17 | 538.37 |
| 2002-01-18 | 539.00 |
| 2002-01-21 | . |
| 2002-01-22 | 529.89 |
| 2002-01-23 | 529.32 |
| 2002-01-24 | 536.83 |
| 2002-01-25 | 524.48 |
| 2002-01-28 | 525.29 |
| 2002-01-29 | 528.71 |
| 2002-01-30 | 527.98 |
| 2002-01-31 | 536.18 |
| 2002-02-01 | 537.01 |
| 2002-02-04 | 536.98 |
| 2002-02-05 | 536.98 |
| 2002-02-06 | 531.86 |
| 2002-02-07 | 534.20 |
| 2002-02-08 | 533.54 |
| 2002-02-11 | 535.55 |
| 2002-02-12 | 537.15 |
| 2002-02-13 | 540.13 |
| 2002-02-14 | 540.46 |
| 2002-02-15 | 543.17 |
| 2002-02-18 | . |
| 2002-02-19 | 536.36 |
| 2002-02-20 | 530.34 |
| 2002-02-21 | 530.11 |
| 2002-02-22 | 530.82 |
| 2002-02-25 | 531.63 |
| 2002-02-26 | 532.13 |
| 2002-02-27 | 537.70 |
| 2002-02-28 | 542.86 |
| 2002-03-01 | 544.92 |
| 2002-03-04 | 561.61 |
| 2002-03-05 | 563.81 |
| 2002-03-06 | 572.18 |
| 2002-03-07 | 577.72 |
| 2002-03-08 | 579.88 |
| 2002-03-11 | 575.48 |
| 2002-03-12 | 570.04 |
| 2002-03-13 | 573.30 |
| 2002-03-14 | 583.79 |
| 2002-03-15 | 581.97 |
| 2002-03-18 | 584.25 |
| 2002-03-19 | 589.71 |
| 2002-03-20 | 583.41 |
| 2002-03-21 | 585.75 |
| 2002-03-22 | 589.71 |
| 2002-03-25 | 588.89 |
| 2002-03-26 | 592.80 |
| 2002-03-27 | 586.54 |
| 2002-03-28 | 591.66 |
| 2002-03-29 | . |
| 2002-04-01 | 596.55 |
| 2002-04-02 | 592.68 |
| 2002-04-03 | 587.61 |
| 2002-04-04 | 584.18 |
| 2002-04-05 | 580.66 |
| 2002-04-08 | 568.96 |
| 2002-04-09 | 572.64 |
| 2002-04-10 | 579.66 |
| 2002-04-11 | 576.43 |
| 2002-04-12 | 573.19 |
| 2002-04-15 | 575.62 |
| 2002-04-16 | 590.63 |
| 2002-04-17 | 596.07 |
| 2002-04-18 | 591.55 |
| 2002-04-19 | 591.65 |
| 2002-04-22 | 587.94 |
| 2002-04-23 | 592.14 |
| 2002-04-24 | 598.25 |
| 2002-04-25 | 598.01 |
| 2002-04-26 | 596.38 |
| 2002-04-29 | 594.84 |
| 2002-04-30 | 598.37 |
| 2002-05-01 | 601.76 |
| 2002-05-02 | 595.86 |
| 2002-05-03 | 589.44 |
| 2002-05-06 | 594.04 |
| 2002-05-07 | 587.23 |
| 2002-05-08 | 594.07 |
| 2002-05-09 | 587.63 |
| 2002-05-10 | 589.14 |
| 2002-05-13 | 595.01 |
| 2002-05-14 | 597.26 |
| 2002-05-15 | 600.73 |
| 2002-05-16 | 604.53 |
| 2002-05-17 | 610.37 |
| 2002-05-20 | 604.76 |
| 2002-05-21 | 597.99 |
| 2002-05-22 | 599.05 |
| 2002-05-23 | 595.41 |
| 2002-05-24 | 593.86 |
| 2002-05-27 | . |
| 2002-05-28 | 598.76 |
| 2002-05-29 | 601.49 |
| 2002-05-30 | 598.67 |
| 2002-05-31 | 593.11 |
| 2002-06-03 | 585.23 |
| 2002-06-04 | 579.17 |
| 2002-06-05 | 576.82 |
| 2002-06-06 | 572.15 |
| 2002-06-07 | 565.43 |
| 2002-06-10 | 571.75 |
| 2002-06-11 | 577.50 |
| 2002-06-12 | 568.11 |
| 2002-06-13 | 560.83 |
| 2002-06-14 | 555.95 |
| 2002-06-17 | 569.77 |
| 2002-06-18 | 570.02 |
| 2002-06-19 | 570.98 |
| 2002-06-20 | 562.47 |
| 2002-06-21 | 562.27 |
| 2002-06-24 | 558.29 |
| 2002-06-25 | 558.98 |
| 2002-06-26 | 559.63 |
| 2002-06-27 | 569.99 |
| 2002-06-28 | 580.33 |
| 2002-07-01 | 580.72 |
| 2002-07-02 | 570.98 |
| 2002-07-03 | 560.83 |
| 2002-07-04 | . |
| 2002-07-05 | 580.27 |
| 2002-07-08 | 591.24 |
| 2002-07-09 | 596.13 |
| 2002-07-10 | 584.40 |
| 2002-07-11 | 576.86 |
| 2002-07-12 | 577.46 |
| 2002-07-15 | 575.09 |
| 2002-07-16 | 577.48 |
| 2002-07-17 | 582.60 |
| 2002-07-18 | 588.00 |
| 2002-07-19 | 579.61 |
| 2002-07-22 | 554.39 |
| 2002-07-23 | 541.20 |
| 2002-07-24 | 538.86 |
| 2002-07-25 | 536.58 |
| 2002-07-26 | 537.65 |
| 2002-07-29 | 540.29 |
| 2002-07-30 | 547.12 |
| 2002-07-31 | 544.79 |
| 2002-08-01 | 539.87 |
| 2002-08-02 | 535.47 |
| 2002-08-05 | 527.00 |
| 2002-08-06 | 528.96 |
| 2002-08-07 | 522.61 |
| 2002-08-08 | 530.30 |
| 2002-08-09 | 536.66 |
| 2002-08-12 | 535.68 |
| 2002-08-13 | 538.76 |
| 2002-08-14 | 537.99 |
| 2002-08-15 | 533.96 |
| 2002-08-16 | 547.37 |
| 2002-08-19 | 555.23 |
| 2002-08-20 | 549.22 |
| 2002-08-21 | 562.12 |
| 2002-08-22 | 560.77 |
| 2002-08-23 | 554.58 |
| 2002-08-26 | 548.44 |
| 2002-08-27 | 559.40 |
| 2002-08-28 | 554.99 |
| 2002-08-29 | 549.66 |
| 2002-08-30 | 553.37 |
| 2002-09-02 | . |
| 2002-09-03 | 546.10 |
| 2002-09-04 | 547.20 |
| 2002-09-05 | 542.18 |
| 2002-09-06 | 542.98 |
| 2002-09-09 | 535.22 |
| 2002-09-10 | 533.56 |
| 2002-09-11 | 537.59 |
| 2002-09-12 | 535.44 |
| 2002-09-13 | 527.88 |
| 2002-09-16 | 519.86 |
| 2002-09-17 | 513.65 |
| 2002-09-18 | 510.83 |
| 2002-09-19 | 505.99 |
| 2002-09-20 | 505.69 |
| 2002-09-23 | 476.03 |
| 2002-09-24 | 462.09 |
| 2002-09-25 | 466.67 |
| 2002-09-26 | 467.79 |
| 2002-09-27 | 471.70 |
| 2002-09-30 | 463.34 |
| 2002-10-01 | 464.30 |
| 2002-10-02 | 465.54 |
| 2002-10-03 | 465.03 |
| 2002-10-04 | 454.35 |
| 2002-10-07 | 450.11 |
| 2002-10-08 | 440.34 |
| 2002-10-09 | 432.79 |
| 2002-10-10 | 440.68 |
| 2002-10-11 | 453.98 |
| 2002-10-14 | 453.86 |
| 2002-10-15 | 471.04 |
| 2002-10-16 | 463.29 |
| 2002-10-17 | 472.59 |
| 2002-10-18 | 481.91 |
| 2002-10-21 | 484.66 |
| 2002-10-22 | 472.13 |
| 2002-10-23 | 471.84 |
| 2002-10-24 | 486.17 |
| 2002-10-25 | 486.22 |
| 2002-10-28 | 486.08 |
| 2002-10-29 | 472.08 |
| 2002-10-30 | 483.96 |
| 2002-10-31 | 502.15 |
| 2002-11-01 | 508.78 |
| 2002-11-04 | 553.09 |
| 2002-11-05 | 557.35 |
| 2002-11-06 | 557.52 |
| 2002-11-07 | 547.30 |
| 2002-11-08 | 546.30 |
| 2002-11-11 | 532.31 |
| 2002-11-12 | 543.49 |
| 2002-11-13 | 539.76 |
| 2002-11-14 | 545.76 |
| 2002-11-15 | 545.71 |
| 2002-11-18 | 552.67 |
| 2002-11-19 | 557.26 |
| 2002-11-20 | 558.31 |
| 2002-11-21 | 570.26 |
| 2002-11-22 | 572.01 |
| 2002-11-25 | 566.68 |
| 2002-11-26 | 567.44 |
| 2002-11-27 | 576.49 |
| 2002-11-28 | . |
| 2002-11-29 | 580.56 |
| 2002-12-02 | 579.27 |
| 2002-12-03 | 567.89 |
| 2002-12-04 | 573.08 |
| 2002-12-05 | 567.29 |
| 2002-12-06 | 569.40 |
| 2002-12-09 | 562.90 |
| 2002-12-10 | 567.63 |
| 2002-12-11 | 567.80 |
| 2002-12-12 | 562.42 |
| 2002-12-13 | 559.49 |
| 2002-12-16 | 567.60 |
| 2002-12-17 | 566.56 |
| 2002-12-18 | 552.17 |
| 2002-12-19 | 539.05 |
| 2002-12-20 | 551.77 |
| 2002-12-23 | 550.75 |
| 2002-12-24 | 553.06 |
| 2002-12-25 | . |
| 2002-12-26 | 554.45 |
| 2002-12-27 | 558.82 |
| 2002-12-30 | 560.76 |
| 2002-12-31 | 562.96 |
| 2003-01-01 | . |
| 2003-01-02 | 566.64 |
| 2003-01-03 | 573.40 |
| 2003-01-06 | 581.62 |
| 2003-01-07 | 576.04 |
| 2003-01-08 | 567.42 |
| 2003-01-09 | 573.64 |
| 2003-01-10 | 574.30 |
| 2003-01-13 | 577.62 |
| 2003-01-14 | 580.08 |
| 2003-01-15 | 576.35 |
| 2003-01-16 | 573.66 |
| 2003-01-17 | 567.82 |
| 2003-01-20 | . |
| 2003-01-21 | 563.70 |
| 2003-01-22 | 558.63 |
| 2003-01-23 | 561.21 |
| 2003-01-24 | 563.07 |
| 2003-01-27 | 555.67 |
| 2003-01-28 | 554.42 |
| 2003-01-29 | 554.51 |
| 2003-01-30 | 551.90 |
| 2003-01-31 | 546.07 |
| 2003-02-03 | 548.42 |
| 2003-02-04 | 548.65 |
| 2003-02-05 | 549.33 |
| 2003-02-06 | 548.46 |
| 2003-02-07 | 549.79 |
| 2003-02-10 | 541.23 |
| 2003-02-11 | 556.99 |
| 2003-02-12 | 554.54 |
| 2003-02-13 | 559.00 |
| 2003-02-14 | 558.32 |
| 2003-02-17 | . |
| 2003-02-18 | 565.20 |
| 2003-02-19 | 565.56 |
| 2003-02-20 | 567.08 |
| 2003-02-21 | 567.02 |
| 2003-02-24 | 581.13 |
| 2003-02-25 | 576.93 |
| 2003-02-26 | 562.72 |
| 2003-02-27 | 569.80 |
| 2003-02-28 | 573.43 |
| 2003-03-03 | 578.04 |
| 2003-03-04 | 582.54 |
| 2003-03-05 | 582.38 |
| 2003-03-06 | 578.94 |
| 2003-03-07 | 575.49 |
| 2003-03-10 | 573.25 |
| 2003-03-11 | 569.83 |
| 2003-03-12 | 566.58 |
| 2003-03-13 | 562.88 |
| 2003-03-14 | 565.96 |
| 2003-03-17 | 571.38 |
| 2003-03-18 | 573.12 |
| 2003-03-19 | 569.78 |
| 2003-03-20 | 570.55 |
| 2003-03-21 | 574.86 |
| 2003-03-24 | 574.21 |
| 2003-03-25 | 580.29 |
| 2003-03-26 | 582.93 |
| 2003-03-27 | 576.60 |
| 2003-03-28 | 577.75 |
| 2003-03-31 | 583.96 |
| 2003-04-01 | 590.38 |
| 2003-04-02 | 599.41 |
| 2003-04-03 | 599.67 |
| 2003-04-04 | 594.68 |
| 2003-04-07 | 601.90 |
| 2003-04-08 | 602.50 |
| 2003-04-09 | 603.19 |
| 2003-04-10 | 620.48 |
| 2003-04-11 | 619.71 |
| 2003-04-14 | 620.89 |
| 2003-04-15 | 622.17 |
| 2003-04-16 | 627.38 |
| 2003-04-17 | 634.53 |
| 2003-04-18 | . |
| 2003-04-21 | 631.79 |
| 2003-04-22 | 639.08 |
| 2003-04-23 | 646.63 |
| 2003-04-24 | 650.22 |
| 2003-04-25 | 645.80 |
| 2003-04-28 | 650.61 |
| 2003-04-29 | 655.43 |
| 2003-04-30 | 664.00 |
| 2003-05-01 | 670.10 |
| 2003-05-02 | 664.45 |
| 2003-05-05 | 671.30 |
| 2003-05-06 | 674.52 |
| 2003-05-07 | 673.37 |
| 2003-05-08 | 674.10 |
| 2003-05-09 | 681.72 |
| 2003-05-12 | 685.81 |
| 2003-05-13 | 689.63 |
| 2003-05-14 | 683.97 |
| 2003-05-15 | 684.26 |
| 2003-05-16 | 687.10 |
| 2003-05-19 | 688.03 |
| 2003-05-20 | 688.31 |
| 2003-05-21 | 691.73 |
| 2003-05-22 | 695.44 |
| 2003-05-23 | 705.66 |
| 2003-05-26 | . |
| 2003-05-27 | 728.17 |
| 2003-05-28 | 727.16 |
| 2003-05-29 | 735.51 |
| 2003-05-30 | 736.70 |
| 2003-06-02 | 738.15 |
| 2003-06-03 | 738.40 |
| 2003-06-04 | 734.17 |
| 2003-06-05 | 742.80 |
| 2003-06-06 | 741.95 |
| 2003-06-09 | 738.92 |
| 2003-06-10 | 730.55 |
| 2003-06-11 | 735.76 |
| 2003-06-12 | 731.21 |
| 2003-06-13 | 741.16 |
| 2003-06-16 | 751.70 |
| 2003-06-17 | 747.63 |
| 2003-06-18 | 742.98 |
| 2003-06-19 | 741.27 |
| 2003-06-20 | 746.52 |
| 2003-06-23 | 732.86 |
| 2003-06-24 | 729.04 |
| 2003-06-25 | 735.54 |
| 2003-06-26 | 727.62 |
| 2003-06-27 | 727.37 |
| 2003-06-30 | 727.44 |
| 2003-07-01 | 727.71 |
| 2003-07-02 | 726.69 |
| 2003-07-03 | 727.61 |
| 2003-07-04 | . |
| 2003-07-07 | 730.95 |
| 2003-07-08 | 726.99 |
| 2003-07-09 | 730.65 |
| 2003-07-10 | 730.82 |
| 2003-07-11 | 735.38 |
| 2003-07-14 | 743.54 |
| 2003-07-15 | 739.11 |
| 2003-07-16 | 734.09 |
| 2003-07-17 | 726.19 |
| 2003-07-18 | 734.69 |
| 2003-07-21 | 738.66 |
| 2003-07-22 | 741.25 |
| 2003-07-23 | 748.11 |
| 2003-07-24 | 756.06 |
| 2003-07-25 | 755.90 |
| 2003-07-28 | 755.53 |
| 2003-07-29 | 753.36 |
| 2003-07-30 | 751.21 |
| 2003-07-31 | 749.49 |
| 2003-08-01 | 756.01 |
| 2003-08-04 | 759.30 |
| 2003-08-05 | 759.15 |
| 2003-08-06 | 753.69 |
| 2003-08-07 | 755.05 |
| 2003-08-08 | 752.62 |
| 2003-08-11 | 753.89 |
| 2003-08-12 | 754.96 |
| 2003-08-13 | 753.76 |
| 2003-08-14 | 752.97 |
| 2003-08-15 | 752.43 |
| 2003-08-18 | 750.95 |
| 2003-08-19 | 749.22 |
| 2003-08-20 | 751.87 |
| 2003-08-21 | 746.25 |
| 2003-08-22 | 735.01 |
| 2003-08-25 | 728.32 |
| 2003-08-26 | 727.52 |
| 2003-08-27 | 736.05 |
| 2003-08-28 | 738.79 |
| 2003-08-29 | 744.78 |
| 2003-09-01 | . |
| 2003-09-02 | 739.68 |
| 2003-09-03 | 746.63 |
| 2003-09-04 | 748.88 |
| 2003-09-05 | 757.42 |
| 2003-09-08 | 770.51 |
| 2003-09-09 | 766.81 |
| 2003-09-10 | 760.97 |
| 2003-09-11 | 758.92 |
| 2003-09-12 | 763.24 |
| 2003-09-15 | 762.10 |
| 2003-09-16 | 755.67 |
| 2003-09-17 | 759.73 |
| 2003-09-18 | 762.62 |
| 2003-09-19 | 763.32 |
| 2003-09-22 | 762.20 |
| 2003-09-23 | 764.46 |
| 2003-09-24 | 761.54 |
| 2003-09-25 | 759.60 |
| 2003-09-26 | 754.81 |
| 2003-09-29 | 760.24 |
| 2003-09-30 | 758.93 |
| 2003-10-01 | 767.51 |
| 2003-10-02 | 768.89 |
| 2003-10-03 | 773.88 |
| 2003-10-06 | 776.18 |
| 2003-10-07 | 781.73 |
| 2003-10-08 | 792.02 |
| 2003-10-09 | 798.80 |
| 2003-10-10 | 798.02 |
| 2003-10-13 | 796.34 |
| 2003-10-14 | 795.25 |
| 2003-10-15 | 798.31 |
| 2003-10-16 | 801.04 |
| 2003-10-17 | 798.29 |
| 2003-10-20 | 794.75 |
| 2003-10-21 | 801.31 |
| 2003-10-22 | 799.55 |
| 2003-10-23 | 790.57 |
| 2003-10-24 | 791.85 |
| 2003-10-27 | 791.70 |
| 2003-10-28 | 788.90 |
| 2003-10-29 | 795.77 |
| 2003-10-30 | 795.88 |
| 2003-10-31 | 793.50 |
| 2003-11-03 | 791.13 |
| 2003-11-04 | 791.11 |
| 2003-11-05 | 790.72 |
| 2003-11-06 | 788.38 |
| 2003-11-07 | 801.13 |
| 2003-11-10 | 801.13 |
| 2003-11-11 | 799.04 |
| 2003-11-12 | 813.01 |
| 2003-11-13 | 824.99 |
| 2003-11-14 | 828.40 |
| 2003-11-17 | 823.62 |
| 2003-11-18 | 830.01 |
| 2003-11-19 | 831.61 |
| 2003-11-20 | 820.97 |
| 2003-11-21 | 824.77 |
| 2003-11-24 | 827.36 |
| 2003-11-25 | 833.72 |
| 2003-11-26 | 849.40 |
| 2003-11-27 | . |
| 2003-11-28 | 864.51 |
| 2003-12-01 | 869.13 |
| 2003-12-02 | 875.87 |
| 2003-12-03 | 883.13 |
| 2003-12-04 | 882.66 |
| 2003-12-05 | 884.67 |
| 2003-12-08 | 885.42 |
| 2003-12-09 | 888.71 |
| 2003-12-10 | 879.48 |
| 2003-12-11 | 877.81 |
| 2003-12-12 | 882.33 |
| 2003-12-15 | 891.94 |
| 2003-12-16 | 883.11 |
| 2003-12-17 | 887.26 |
| 2003-12-18 | 890.58 |
| 2003-12-19 | 876.62 |
| 2003-12-22 | 876.82 |
| 2003-12-23 | 874.47 |
| 2003-12-24 | 876.93 |
| 2003-12-25 | . |
| 2003-12-26 | 876.58 |
| 2003-12-29 | 889.61 |
| 2003-12-30 | 897.45 |
| 2003-12-31 | 903.39 |
| 2004-01-01 | . |
| 2004-01-02 | 911.76 |
| 2004-01-05 | 929.65 |
| 2004-01-06 | 936.15 |
| 2004-01-07 | 936.46 |
| 2004-01-08 | 943.77 |
| 2004-01-09 | 946.15 |
| 2004-01-12 | 936.12 |
| 2004-01-13 | 939.03 |
| 2004-01-14 | 933.62 |
| 2004-01-15 | 928.09 |
| 2004-01-16 | 917.02 |
| 2004-01-19 | . |
| 2004-01-20 | 931.48 |
| 2004-01-21 | 932.34 |
| 2004-01-22 | 934.63 |
| 2004-01-23 | 926.83 |
| 2004-01-26 | 915.95 |
| 2004-01-27 | 927.49 |
| 2004-01-28 | 942.90 |
| 2004-01-29 | 918.07 |
| 2004-01-30 | 915.26 |
| 2004-02-02 | 931.41 |
| 2004-02-03 | 929.31 |
| 2004-02-04 | 913.54 |
| 2004-02-05 | 919.65 |
| 2004-02-06 | 931.59 |
| 2004-02-09 | 941.88 |
| 2004-02-10 | 949.01 |
| 2004-02-11 | 940.32 |
| 2004-02-12 | 953.63 |
| 2004-02-13 | 938.88 |
| 2004-02-16 | . |
| 2004-02-17 | 953.27 |
| 2004-02-18 | 951.59 |
| 2004-02-19 | 942.83 |
| 2004-02-20 | 938.20 |
| 2004-02-23 | 924.18 |
| 2004-02-24 | 921.46 |
| 2004-02-25 | 917.55 |
| 2004-02-26 | 930.86 |
| 2004-02-27 | 933.74 |
| 2004-03-01 | 937.89 |
| 2004-03-02 | 932.76 |
| 2004-03-03 | 923.76 |
| 2004-03-04 | 931.21 |
| 2004-03-05 | 949.62 |
| 2004-03-08 | 948.18 |
| 2004-03-09 | 951.69 |
| 2004-03-10 | 932.60 |
| 2004-03-11 | 916.90 |
| 2004-03-12 | 914.10 |
| 2004-03-15 | 898.34 |
| 2004-03-16 | 910.79 |
| 2004-03-17 | 901.87 |
| 2004-03-18 | 907.00 |
| 2004-03-19 | 895.74 |
| 2004-03-22 | 884.77 |
| 2004-03-23 | 886.15 |
| 2004-03-24 | 875.79 |
| 2004-03-25 | 883.73 |
| 2004-03-26 | 879.79 |
| 2004-03-29 | 889.02 |
| 2004-03-30 | 889.71 |
| 2004-03-31 | 898.21 |
| 2004-04-01 | 914.47 |
| 2004-04-02 | 906.65 |
| 2004-04-05 | 903.76 |
| 2004-04-06 | 899.48 |
| 2004-04-07 | 919.91 |
| 2004-04-08 | 921.04 |
| 2004-04-09 | . |
| 2004-04-12 | 918.46 |
| 2004-04-13 | 914.97 |
| 2004-04-14 | 914.39 |
| 2004-04-15 | 911.84 |
| 2004-04-16 | 920.73 |
| 2004-04-19 | 925.43 |
| 2004-04-20 | 931.01 |
| 2004-04-21 | 920.83 |
| 2004-04-22 | 921.02 |
| 2004-04-23 | 919.02 |
| 2004-04-26 | 923.17 |
| 2004-04-27 | 930.06 |
| 2004-04-28 | 920.13 |
| 2004-04-29 | 920.20 |
| 2004-04-30 | 922.45 |
| 2004-05-03 | 921.25 |
| 2004-05-04 | 931.55 |
| 2004-05-05 | 939.33 |
| 2004-05-06 | 921.56 |
| 2004-05-07 | 910.32 |
| 2004-05-10 | 886.34 |
| 2004-05-11 | 889.33 |
| 2004-05-12 | 884.85 |
| 2004-05-13 | 888.69 |
| 2004-05-14 | 885.35 |
| 2004-05-17 | 882.87 |
| 2004-05-18 | 884.57 |
| 2004-05-19 | 904.21 |
| 2004-05-20 | 902.25 |
| 2004-05-21 | 911.06 |
| 2004-05-24 | 924.85 |
| 2004-05-25 | 932.37 |
| 2004-05-26 | 947.45 |
| 2004-05-27 | 962.44 |
| 2004-05-28 | 956.12 |
| 2004-05-31 | . |
| 2004-06-01 | 950.48 |
| 2004-06-02 | 958.47 |
| 2004-06-03 | 953.53 |
| 2004-06-04 | 955.19 |
| 2004-06-07 | 966.76 |
| 2004-06-08 | 963.95 |
| 2004-06-09 | 949.67 |
| 2004-06-10 | 949.69 |
| 2004-06-11 | . |
| 2004-06-14 | 939.59 |
| 2004-06-15 | 947.48 |
| 2004-06-16 | 945.20 |
| 2004-06-17 | 946.93 |
| 2004-06-18 | 954.13 |
| 2004-06-21 | 953.56 |
| 2004-06-22 | 951.44 |
| 2004-06-23 | 958.26 |
| 2004-06-24 | 976.60 |
| 2004-06-25 | 980.18 |
| 2004-06-28 | 993.85 |
| 2004-06-29 | 986.66 |
| 2004-06-30 | 992.56 |
| 2004-07-01 | 997.29 |
| 2004-07-02 | 1005.57 |
| 2004-07-05 | . |
| 2004-07-06 | 994.69 |
| 2004-07-07 | 1003.09 |
| 2004-07-08 | 1005.16 |
| 2004-07-09 | 1001.45 |
| 2004-07-12 | 994.61 |
| 2004-07-13 | 986.43 |
| 2004-07-14 | 988.19 |
| 2004-07-15 | 976.19 |
| 2004-07-16 | 985.74 |
| 2004-07-19 | 979.65 |
| 2004-07-20 | 978.05 |
| 2004-07-21 | 968.48 |
| 2004-07-22 | 963.79 |
| 2004-07-23 | 947.78 |
| 2004-07-26 | 947.34 |
| 2004-07-27 | 938.25 |
| 2004-07-28 | 937.63 |
| 2004-07-29 | 950.59 |
| 2004-07-30 | 953.56 |
| 2004-08-02 | 953.94 |
| 2004-08-03 | 957.08 |
| 2004-08-04 | 947.85 |
| 2004-08-05 | 951.95 |
| 2004-08-06 | 953.15 |
| 2004-08-09 | 941.26 |
| 2004-08-10 | 950.63 |
| 2004-08-11 | 931.70 |
| 2004-08-12 | 931.94 |
| 2004-08-13 | 937.90 |
| 2004-08-16 | 946.88 |
| 2004-08-17 | 947.01 |
| 2004-08-18 | 943.17 |
| 2004-08-19 | 953.72 |
| 2004-08-20 | 945.90 |
| 2004-08-23 | 945.48 |
| 2004-08-24 | 942.33 |
| 2004-08-25 | 943.65 |
| 2004-08-26 | 947.79 |
| 2004-08-27 | 940.31 |
| 2004-08-30 | 944.00 |
| 2004-08-31 | 949.40 |
| 2004-09-01 | 953.70 |
| 2004-09-02 | 958.33 |
| 2004-09-03 | 952.38 |
| 2004-09-06 | . |
| 2004-09-07 | 957.34 |
| 2004-09-08 | 963.29 |
| 2004-09-09 | 967.22 |
| 2004-09-10 | 982.06 |
| 2004-09-13 | 986.26 |
| 2004-09-14 | 990.12 |
| 2004-09-15 | 980.68 |
| 2004-09-16 | 983.56 |
| 2004-09-17 | 992.34 |
| 2004-09-20 | 988.99 |
| 2004-09-21 | 1001.19 |
| 2004-09-22 | 998.83 |
| 2004-09-23 | 1001.15 |
| 2004-09-24 | 1007.47 |
| 2004-09-27 | 1000.84 |
| 2004-09-28 | 1003.59 |
| 2004-09-29 | 1017.61 |
| 2004-09-30 | 1021.24 |
| 2004-10-01 | 1027.87 |
| 2004-10-04 | 1032.37 |
| 2004-10-05 | 1041.65 |
| 2004-10-06 | 1039.16 |
| 2004-10-07 | 1031.27 |
| 2004-10-08 | 1039.46 |
| 2004-10-11 | 1032.09 |
| 2004-10-12 | 1024.18 |
| 2004-10-13 | 1025.67 |
| 2004-10-14 | 1033.72 |
| 2004-10-15 | 1038.57 |
| 2004-10-18 | 1038.74 |
| 2004-10-19 | 1041.18 |
| 2004-10-20 | 1046.25 |
| 2004-10-21 | 1049.19 |
| 2004-10-22 | 1054.01 |
| 2004-10-25 | 1056.86 |
| 2004-10-26 | 1065.06 |
| 2004-10-27 | 1073.72 |
| 2004-10-28 | 1075.10 |
| 2004-10-29 | 1081.62 |
| 2004-11-01 | 1088.68 |
| 2004-11-02 | 1095.89 |
| 2004-11-03 | 1110.00 |
| 2004-11-04 | 1122.52 |
| 2004-11-05 | 1126.82 |
| 2004-11-08 | 1127.71 |
| 2004-11-09 | 1118.59 |
| 2004-11-10 | 1125.73 |
| 2004-11-11 | 1133.18 |
| 2004-11-12 | 1134.58 |
| 2004-11-15 | 1133.75 |
| 2004-11-16 | 1130.03 |
| 2004-11-17 | 1145.05 |
| 2004-11-18 | 1145.24 |
| 2004-11-19 | 1141.68 |
| 2004-11-22 | 1134.40 |
| 2004-11-23 | 1142.54 |
| 2004-11-24 | 1145.54 |
| 2004-11-25 | . |
| 2004-11-26 | 1163.89 |
| 2004-11-29 | 1170.38 |
| 2004-11-30 | 1167.02 |
| 2004-12-01 | 1180.65 |
| 2004-12-02 | 1187.19 |
| 2004-12-03 | 1199.01 |
| 2004-12-06 | 1211.46 |
| 2004-12-07 | 1221.03 |
| 2004-12-08 | 1209.14 |
| 2004-12-09 | 1193.89 |
| 2004-12-10 | 1199.02 |
| 2004-12-13 | 1216.72 |
| 2004-12-14 | 1225.36 |
| 2004-12-15 | 1236.22 |
| 2004-12-16 | 1227.56 |
| 2004-12-17 | 1225.88 |
| 2004-12-20 | 1243.21 |
| 2004-12-21 | 1245.45 |
| 2004-12-22 | 1256.82 |
| 2004-12-23 | 1266.05 |
| 2004-12-24 | . |
| 2004-12-27 | 1278.95 |
| 2004-12-28 | 1280.39 |
| 2004-12-29 | 1274.85 |
| 2004-12-30 | 1278.63 |
| 2004-12-31 | 1275.12 |
| 2005-01-03 | 1275.72 |
| 2005-01-04 | 1269.17 |
| 2005-01-05 | 1269.59 |
| 2005-01-06 | 1268.68 |
| 2005-01-07 | 1263.37 |
| 2005-01-10 | 1271.73 |
| 2005-01-11 | 1257.91 |
| 2005-01-12 | 1272.17 |
| 2005-01-13 | 1290.02 |
| 2005-01-14 | 1291.28 |
| 2005-01-17 | . |
| 2005-01-18 | 1293.26 |
| 2005-01-19 | 1297.89 |
| 2005-01-20 | 1292.59 |
| 2005-01-21 | 1294.77 |
| 2005-01-24 | 1290.72 |
| 2005-01-25 | 1301.77 |
| 2005-01-26 | 1321.10 |
| 2005-01-27 | 1315.99 |
#2005-01-28|1319.46
#2005-01-31|1344.07
#2005-02-01|1342.63
#2005-02-02|1355.30
#2005-02-03|1348.90
#2005-02-04|1370.71
#2005-02-07|1375.58
#2005-02-08|1362.72
#2005-02-09|1356.01
#2005-02-10|1362.47
#2005-02-11|1377.77
#2005-02-14|1388.17
#2005-02-15|1392.14
#2005-02-16|1389.14
#2005-02-17|1395.65
#2005-02-18|1380.78
#2005-02-21| .
#2005-02-22|1339.93
#2005-02-23|1344.32
#2005-02-24|1349.78
#2005-02-25|1359.02
#2005-02-28|1377.66
#2005-03-01|1369.21
#2005-03-02|1340.13
#2005-03-03|1335.41
#2005-03-04|1371.80
#2005-03-07|1364.45
#2005-03-08|1362.14
#2005-03-09|1354.45
#2005-03-10|1348.33
#2005-03-11|1356.43
#2005-03-14|1343.68
#2005-03-15|1349.53
#2005-03-16|1347.79
#2005-03-17|1339.48
#2005-03-18|1344.71
#2005-03-21|1334.65
#2005-03-22|1340.45
#2005-03-23|1301.50
#2005-03-24|1305.90
#2005-03-25| .
#2005-03-28|1296.74
#2005-03-29|1301.85
#2005-03-30|1299.47
#2005-03-31|1307.91
#2005-04-01|1311.23
#2005-04-04|1299.80
#2005-04-05|1288.39
#2005-04-06|1299.32
#2005-04-07|1314.66
#2005-04-08|1313.30
#2005-04-11|1332.68
#2005-04-12|1315.87
#2005-04-13|1330.15
#2005-04-14|1326.59
#2005-04-15|1306.26
#2005-04-18|1285.71
#2005-04-19|1300.55
#2005-04-20|1291.26
#2005-04-21|1304.25
#2005-04-22|1308.84
#2005-04-25|1300.23
#2005-04-26|1286.70
#2005-04-27|1251.43
#2005-04-28|1255.61
#2005-04-29|1255.49
#2005-05-02|1265.47
#2005-05-03|1264.05
#2005-05-04|1268.39
#2005-05-05|1272.64
#2005-05-06|1266.13
#2005-05-09|1269.28
#2005-05-10|1272.23
#2005-05-11|1270.86
#2005-05-12|1270.15
#2005-05-13|1259.09
#2005-05-16|1257.27
#2005-05-17|1246.13
#2005-05-18|1262.05
#2005-05-19|1264.08
#2005-05-20|1252.50
#2005-05-23|1262.48
#2005-05-24|1269.48
#2005-05-25|1275.83
#2005-05-26|1288.63
#2005-05-27|1281.16
#2005-05-30| .
#2005-05-31|1261.93
#2005-06-01|1273.43
#2005-06-02|1280.88
#2005-06-03|1267.12
#2005-06-06|1273.95
#2005-06-07|1277.27
#2005-06-08|1277.70
#2005-06-09|1255.33
#2005-06-10|1250.16
#2005-06-13|1251.04
#2005-06-14|1255.14
#2005-06-15|1255.52
#2005-06-16|1260.85
#2005-06-17|1273.94
#2005-06-20|1259.88
#2005-06-21|1276.13
#2005-06-22|1273.54
#2005-06-23|1274.65
#2005-06-24|1268.39
#2005-06-27|1263.24
#2005-06-28|1264.24
#2005-06-29|1270.78
#2005-06-30|1276.81
#2005-07-01|1263.42
#2005-07-04| .
#2005-07-05|1251.15
#2005-07-06|1253.17
#2005-07-07|1234.18
#2005-07-08|1245.50
#2005-07-11|1267.40
#2005-07-12|1273.84
#2005-07-13|1266.09
#2005-07-14|1274.36
#2005-07-15|1259.17
#2005-07-18|1256.36
#2005-07-19|1254.20
#2005-07-20|1248.30
#2005-07-21|1265.31
#2005-07-22|1276.41
#2005-07-25|1266.00
#2005-07-26|1266.23
#2005-07-27|1270.97
#2005-07-28|1279.07
#2005-07-29|1280.99
#2005-08-01|1288.09
#2005-08-02|1284.10
#2005-08-03|1295.33
#2005-08-04|1300.08
#2005-08-05|1288.36
#2005-08-08|1296.00
#2005-08-09|1300.34
#2005-08-10|1308.39
#2005-08-11|1305.73
#2005-08-12|1299.11
#2005-08-15|1292.17
#2005-08-16|1287.69
#2005-08-17|1278.28
#2005-08-18|1259.90
#2005-08-19|1267.96
#2005-08-22|1286.57
#2005-08-23|1291.47
#2005-08-24|1307.70
#2005-08-25|1302.79
#2005-08-26|1293.10
#2005-08-29|1286.91
#2005-08-30|1280.67
#2005-08-31|1297.86
#2005-09-01|1319.15
#2005-09-02|1327.62
#2005-09-05| .
#2005-09-06|1332.93
#2005-09-07|1331.33
#2005-09-08|1324.70
#2005-09-09|1327.95
#2005-09-12|1313.51
#2005-09-13|1307.26
#2005-09-14|1316.14
#2005-09-15|1299.85
#2005-09-16|1309.89
#2005-09-19|1297.03
#2005-09-20|1298.48
#2005-09-21|1294.34
#2005-09-22|1283.56
#2005-09-23|1273.03
#2005-09-26|1288.55
#2005-09-27|1282.45
#2005-09-28|1309.05
#2005-09-29|1310.11
#2005-09-30|1312.02
#2005-10-03|1294.96
#2005-10-04|1293.37
#2005-10-05|1281.54
#2005-10-06|1287.70
#2005-10-07|1279.83
#2005-10-10|1270.78
#2005-10-11|1266.31
#2005-10-12|1261.80
#2005-10-13|1230.14
#2005-10-14|1263.90
#2005-10-17|1247.76
#2005-10-18|1221.89
#2005-10-19|1198.24
#2005-10-20|1191.74
#2005-10-21|1202.72
#2005-10-24|1211.87
#2005-10-25|1225.14
#2005-10-26|1215.58
#2005-10-27|1191.88
#2005-10-28|1183.71
#2005-10-31|1190.90
#2005-11-01|1185.93
#2005-11-02|1199.99
#2005-11-03|1211.57
#2005-11-04|1185.03
#2005-11-07|1199.51
#2005-11-08|1194.41
#2005-11-09|1188.87
#2005-11-10|1186.55
#2005-11-11|1188.44
#2005-11-14|1188.35
#2005-11-15|1186.52
#2005-11-16|1180.61
#2005-11-17|1192.60
#2005-11-18|1192.94
#2005-11-21|1196.42
#2005-11-22|1188.17
#2005-11-23|1195.31
#2005-11-24| .
#2005-11-25|1195.69
#2005-11-28|1194.42
#2005-11-29|1193.39
#2005-11-30|1194.44
#2005-12-01|1204.33
#2005-12-02|1207.15
#2005-12-05|1214.40
#2005-12-06|1233.22
#2005-12-07|1227.40
#2005-12-08|1238.95
#2005-12-09|1236.81
#2005-12-12|1247.53
#2005-12-13|1239.98
#2005-12-14|1256.25
#2005-12-15|1254.68
#2005-12-16|1260.04
#2005-12-19|1266.82
#2005-12-20|1245.59
#2005-12-21|1250.18
#2005-12-22|1262.88
#2005-12-23|1265.87
#2005-12-26| .
#2005-12-27|1263.86
#2005-12-28|1269.35
#2005-12-29|1265.68
#2005-12-30|1251.40
#2006-01-02| .
#2006-01-03|1292.35
#2006-01-04|1312.24
#2006-01-05|1308.56
#2006-01-06|1318.61
#2006-01-09|1307.71
#2006-01-10|1306.80
#2006-01-11|1322.01
#2006-01-12|1328.97
#2006-01-13|1322.86
#2006-01-16| .
#2006-01-17|1313.42
#2006-01-18|1305.06
#2006-01-19|1342.56
#2006-01-20|1332.29
#2006-01-23|1355.30
#2006-01-24|1359.67
#2006-01-25|1362.10
#2006-01-26|1368.14
#2006-01-27|1354.90
#2006-01-30|1358.13
#2006-01-31|1353.48
#2006-02-01|1361.37
#2006-02-02|1356.97
#2006-02-03|1354.81
#2006-02-06|1358.08
#2006-02-07|1365.45
#2006-02-08|1377.68
#2006-02-09|1385.75
#2006-02-10|1381.28
#2006-02-13|1385.85
#2006-02-14|1389.29
#2006-02-15|1388.40
#2006-02-16|1385.53
#2006-02-17|1389.02
#2006-02-20| .
#2006-02-21|1391.85
#2006-02-22|1393.61
#2006-02-23|1397.75
#2006-02-24|1400.97
#2006-02-27|1404.11
#2006-02-28|1397.52
#2006-03-01|1406.04
#2006-03-02|1405.90
#2006-03-03|1414.20
#2006-03-06|1424.08
#2006-03-07|1395.11
#2006-03-08|1380.34
#2006-03-09|1397.92
#2006-03-10|1399.74
#2006-03-13|1415.76
#2006-03-14|1431.08
#2006-03-15|1436.06
#2006-03-16|1461.11
#2006-03-17|1468.14
#2006-03-20|1479.16
#2006-03-21|1473.16
#2006-03-22|1474.69
#2006-03-23|1451.09
#2006-03-24|1457.37
#2006-03-27|1445.71
#2006-03-28|1437.30
#2006-03-29|1432.24
#2006-03-30|1459.43
#2006-03-31|1448.63
#2006-04-03|1470.97
#2006-04-04|1480.23
#2006-04-05|1498.99
#2006-04-06|1516.64
#2006-04-07|1493.33
#2006-04-10|1494.38
#2006-04-11|1474.17
#2006-04-12|1471.75
#2006-04-13|1477.65
#2006-04-14| .
#2006-04-17|1501.11
#2006-04-18|1506.09
#2006-04-19|1536.90
#2006-04-20|1546.51
#2006-04-21|1566.61
#2006-04-24|1597.21
#2006-04-25|1595.02
#2006-04-26|1613.61
#2006-04-27|1620.74
#2006-04-28|1627.51
#2006-05-01|1630.36
#2006-05-02|1641.54
#2006-05-03|1642.73
#2006-05-04|1647.32
#2006-05-05|1664.31
#2006-05-08|1669.03
#2006-05-09|1684.63
#2006-05-10|1675.66
#2006-05-11|1671.63
#2006-05-12|1641.15
#2006-05-15|1616.10
#2006-05-16|1601.80
#2006-05-17|1562.40
#2006-05-18|1553.11
#2006-05-19|1530.29
#2006-05-22|1490.69
#2006-05-23|1531.88
#2006-05-24|1507.89
#2006-05-25|1519.57
#2006-05-26|1539.32
#2006-05-29| .
#2006-05-30|1531.45
#2006-05-31|1535.66
#2006-06-01|1539.76
#2006-06-02|1566.59
#2006-06-05|1562.70
#2006-06-06|1511.79
#2006-06-07|1492.50
#2006-06-08|1440.37
#2006-06-09|1452.98
#2006-06-12|1429.25
#2006-06-13|1393.11
#2006-06-14|1399.32
#2006-06-15|1431.83
#2006-06-16|1428.67
#2006-06-19|1439.30
#2006-06-20|1440.97
#2006-06-21|1448.34
#2006-06-22|1450.98
#2006-06-23|1447.57
#2006-06-26|1449.39
#2006-06-27|1452.47
#2006-06-28|1441.12
#2006-06-29|1462.60
#2006-06-30|1512.29
#2006-07-03|1528.21
#2006-07-04| .
#2006-07-05|1510.37
#2006-07-06|1507.67
#2006-07-07|1508.01
#2006-07-10|1503.06
#2006-07-11|1487.10
#2006-07-12|1488.21
#2006-07-13|1461.06
#2006-07-14|1438.88
#2006-07-17|1405.63
#2006-07-18|1400.62
#2006-07-19|1436.20
#2006-07-20|1457.30
#2006-07-21|1443.94
#2006-07-24|1455.83
#2006-07-25|1453.13
#2006-07-26|1459.06
#2006-07-27|1498.17
#2006-07-28|1499.96
#2006-07-31|1499.16
#2006-08-01|1489.48
#2006-08-02|1506.43
#2006-08-03|1502.29
#2006-08-04|1523.19
#2006-08-07|1496.94
#2006-08-08|1496.46
#2006-08-09|1503.09
#2006-08-10|1478.61
#2006-08-11|1471.09
#2006-08-14|1478.81
#2006-08-15|1483.69
#2006-08-16|1503.01
#2006-08-17|1510.85
#2006-08-18|1508.89
#2006-08-21|1519.28
#2006-08-22|1507.46
#2006-08-23|1500.89
#2006-08-24|1499.16
#2006-08-25|1488.82
#2006-08-28|1496.70
#2006-08-29|1505.17
#2006-08-30|1520.28
#2006-08-31|1516.95
#2006-09-01|1552.51
#2006-09-04| .
#2006-09-05|1559.81
#2006-09-06|1547.74
#2006-09-07|1526.19
#2006-09-08|1535.04
#2006-09-11|1537.52
#2006-09-12|1544.68
#2006-09-13|1547.47
#2006-09-14|1557.65
#2006-09-15|1549.81
#2006-09-18|1556.99
#2006-09-19|1553.72
#2006-09-20|1563.37
#2006-09-21|1566.24
#2006-09-22|1568.58
#2006-09-25|1559.42
#2006-09-26|1555.14
#2006-09-27|1566.15
#2006-09-28|1566.51
#2006-09-29|1562.26
#2006-10-02|1552.49
#2006-10-03|1550.65
#2006-10-04|1548.94
#2006-10-05|1554.30
#2006-10-06|1540.68
#2006-10-09|1543.43
#2006-10-10|1552.01
#2006-10-11|1560.98
#2006-10-12|1568.69
#2006-10-13|1565.14
#2006-10-16|1574.00
#2006-10-17|1551.46
#2006-10-18|1583.20
#2006-10-19|1578.10
#2006-10-20|1583.01
#2006-10-23|1585.09
#2006-10-24|1585.80
#2006-10-25|1607.12
#2006-10-26|1616.05
#2006-10-27|1619.83
#2006-10-30|1623.34
#2006-10-31|1632.89
#2006-11-01|1641.82
#2006-11-02|1625.06
#2006-11-03|1621.31
#2006-11-06|1635.29
#2006-11-07|1667.87
#2006-11-08|1650.81
#2006-11-09|1662.41
#2006-11-10|1666.30
#2006-11-13|1674.62
#2006-11-14|1660.19
#2006-11-15|1665.10
#2006-11-16|1672.38
#2006-11-17|1667.90
#2006-11-20|1669.94
#2006-11-21|1684.66
#2006-11-22|1717.07
#2006-11-23| .
#2006-11-24|1720.84
#2006-11-27|1698.13
#2006-11-28|1686.53
#2006-11-29|1728.04
#2006-11-30|1724.50
#2006-12-01|1741.75
#2006-12-04|1746.32
#2006-12-05|1743.74
#2006-12-06|1743.25
#2006-12-07|1746.77
#2006-12-08|1780.04
#2006-12-11|1752.65
#2006-12-12|1750.65
#2006-12-13|1747.40
#2006-12-14|1734.27
#2006-12-15|1727.23
#2006-12-18|1723.81
#2006-12-19|1735.01
#2006-12-20|1741.60
#2006-12-21|1750.28
#2006-12-22|1733.63
#2006-12-25| .
#2006-12-26|1730.93
#2006-12-27|1751.32
#2006-12-28|1746.19
#2006-12-29|1756.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1776.98
#2007-01-04|1750.76
#2007-01-05|1738.73
#2007-01-08|1748.10
#2007-01-09|1760.89
#2007-01-10|1759.27
#2007-01-11|1769.58
#2007-01-12|1780.57
#2007-01-15| .
#2007-01-16|1788.05
#2007-01-17|1801.81
#2007-01-18|1805.71
#2007-01-19|1811.37
#2007-01-22|1809.44
#2007-01-23|1809.39
#2007-01-24|1816.20
#2007-01-25|1819.98
#2007-01-26|1805.40
#2007-01-29|1800.95
#2007-01-30|1807.48
#2007-01-31|1824.87
#2007-02-01|1841.40
#2007-02-02|1851.61
#2007-02-05|1835.17
#2007-02-06|1831.29
#2007-02-07|1855.11
#2007-02-08|1853.85
#2007-02-09|1854.84
#2007-02-12|1844.86
#2007-02-13|1864.07
#2007-02-14|1899.06
#2007-02-15|1918.84
#2007-02-16|1909.13
#2007-02-19| .
#2007-02-20|1934.43
#2007-02-21|1918.43
#2007-02-22|1932.65
#2007-02-23|1938.09
#2007-02-26|1953.57
#2007-02-27|1882.78
#2007-02-28|1894.06
#2007-03-01|1859.98
#2007-03-02|1864.69
#2007-03-05|1835.44
#2007-03-06|1857.43
#2007-03-07|1869.96
#2007-03-08|1880.46
#2007-03-09|1874.45
#2007-03-12|1891.46
#2007-03-13|1881.17
#2007-03-14|1841.71
#2007-03-15|1876.06
#2007-03-16|1882.36
#2007-03-19|1904.27
#2007-03-20|1907.59
#2007-03-21|1937.61
#2007-03-22|1953.52
#2007-03-23|1961.51
#2007-03-26|1951.44
#2007-03-27|1955.89
#2007-03-28|1946.84
#2007-03-29|1967.27
#2007-03-30|1975.24
#2007-04-02|1996.93
#2007-04-03|2023.03
#2007-04-04|2018.99
#2007-04-05|2023.53
#2007-04-06| .
#2007-04-09|2012.99
#2007-04-10|2052.44
#2007-04-11|2035.49
#2007-04-12|2041.16
#2007-04-13|2043.82
#2007-04-16|2066.28
#2007-04-17|2069.57
#2007-04-18|2061.75
#2007-04-19|2056.75
#2007-04-20|2064.78
#2007-04-23|2063.84
#2007-04-24|2059.64
#2007-04-25|2082.71
#2007-04-26|2076.75
#2007-04-27|2082.65
#2007-04-30|2097.67
#2007-05-01|2089.83
#2007-05-02|2093.90
#2007-05-03|2078.63
#2007-05-04|2111.61
#2007-05-07|2132.35
#2007-05-08|2092.45
#2007-05-09|2104.23
#2007-05-10|2090.13
#2007-05-11|2094.97
#2007-05-14|2096.63
#2007-05-15|2101.21
#2007-05-16|2087.33
#2007-05-17|2103.14
#2007-05-18|2126.22
#2007-05-21|2125.29
#2007-05-22|2134.23
#2007-05-23|2146.20
#2007-05-24|2123.66
#2007-05-25|2119.24
#2007-05-28| .
#2007-05-29|2139.70
#2007-05-30|2123.41
#2007-05-31|2145.02
#2007-06-01|2145.45
#2007-06-04|2146.80
#2007-06-05|2154.15
#2007-06-06|2105.07
#2007-06-07|2080.78
#2007-06-08|2068.35
#2007-06-11|2090.42
#2007-06-12|2085.57
#2007-06-13|2072.59
#2007-06-14|2111.82
#2007-06-15|2136.17
#2007-06-18|2147.12
#2007-06-19|2144.04
#2007-06-20|2150.35
#2007-06-21|2131.35
#2007-06-22|2121.61
#2007-06-25|2113.61
#2007-06-26|2096.01
#2007-06-27|2087.46
#2007-06-28|2091.36
#2007-06-29|2111.91
#2007-07-02|2135.48
#2007-07-03|2140.03
#2007-07-04| .
#2007-07-05|2132.75
#2007-07-06|2151.81
#2007-07-09|2175.53
#2007-07-10|2174.37
#2007-07-11|2176.16
#2007-07-12|2201.98
#2007-07-13|2203.51
#2007-07-16|2199.21
#2007-07-17|2184.73
#2007-07-18|2172.20
#2007-07-19|2191.41
#2007-07-20|2178.26
#2007-07-23|2178.78
#2007-07-24|2148.31
#2007-07-25|2108.10
#2007-07-26|2052.88
#2007-07-27|2039.72
#2007-07-30|2054.88
#2007-07-31|2071.15
#2007-08-01|2042.09
#2007-08-02|2053.86
#2007-08-03|2037.69
#2007-08-06|1999.30
#2007-08-07|2003.92
#2007-08-08|2005.42
#2007-08-09|1933.47
#2007-08-10|1877.84
#2007-08-13|1903.43
#2007-08-14|1891.45
#2007-08-15|1877.24
#2007-08-16|1797.95
#2007-08-17|1808.24
#2007-08-20|1825.60
#2007-08-21|1847.50
#2007-08-22|1899.71
#2007-08-23|1917.85
#2007-08-24|1934.33
#2007-08-27|1942.66
#2007-08-28|1913.60
#2007-08-29|1940.05
#2007-08-30|1955.49
#2007-08-31|1969.85
#2007-09-03| .
#2007-09-04|1975.57
#2007-09-05|1944.41
#2007-09-06|1945.53
#2007-09-07|1911.56
#2007-09-10|1884.11
#2007-09-11|1920.30
#2007-09-12|1907.80
#2007-09-13|1897.62
#2007-09-14|1875.49
#2007-09-17|1842.76
#2007-09-18|1859.60
#2007-09-19|1905.53
#2007-09-20|1893.84
#2007-09-21|1910.35
#2007-09-24|1911.94
#2007-09-25|1893.95
#2007-09-26|1905.40
#2007-09-27|1921.83
#2007-09-28|1943.98
#2007-10-01|1964.59
#2007-10-02|1968.04
#2007-10-03|1975.94
#2007-10-04|1995.68
#2007-10-05|2005.71
#2007-10-08|1997.44
#2007-10-09|2020.56
#2007-10-10|2032.05
#2007-10-11|2050.51
#2007-10-12|2040.15
#2007-10-15|2036.51
#2007-10-16|2008.29
#2007-10-17|2035.26
#2007-10-18|2014.64
#2007-10-19|2010.30
#2007-10-22|1959.22
#2007-10-23|2009.69
#2007-10-24|1988.01
#2007-10-25|2031.21
#2007-10-26|2050.46
#2007-10-29|2069.03
#2007-10-30|2058.32
#2007-10-31|2086.08
#2007-11-01|2060.17
#2007-11-02|2057.29
#2007-11-05|2024.78
#2007-11-06|2029.13
#2007-11-07|2013.70
#2007-11-08|1995.83
#2007-11-09|1960.67
#2007-11-12|1939.58
#2007-11-13|1955.72
#2007-11-14|2006.32
#2007-11-15|1982.67
#2007-11-16|1968.52
#2007-11-19|1897.54
#2007-11-20|1910.13
#2007-11-21|1844.73
#2007-11-22| .
#2007-11-23|1896.83
#2007-11-26|1906.15
#2007-11-27|1904.65
#2007-11-28|1911.21
#2007-11-29|1919.94
#2007-11-30|1947.27
#2007-12-03|1946.06
#2007-12-04|1932.09
#2007-12-05|1951.59
#2007-12-06|1936.84
#2007-12-07|1950.18
#2007-12-10|1992.25
#2007-12-11|2007.12
#2007-12-12|2009.14
#2007-12-13|1977.84
#2007-12-14|1965.41
#2007-12-17|1925.01
#2007-12-18|1931.70
#2007-12-19|1910.93
#2007-12-20|1894.97
#2007-12-21|1914.33
#2007-12-24|1918.59
#2007-12-25| .
#2007-12-26|1931.78
#2007-12-27|1950.33
#2007-12-28|1977.38
#2007-12-31|1966.08
#2008-01-01| .
#2008-01-02|1948.54
#2008-01-03|1934.52
#2008-01-04|1887.11
#2008-01-07|1842.26
#2008-01-08|1851.33
#2008-01-09|1796.37
#2008-01-10|1791.80
#2008-01-11|1800.81
#2008-01-14|1827.86
#2008-01-15|1781.60
#2008-01-16|1753.77
#2008-01-17|1757.23
#2008-01-18|1736.33
#2008-01-21| .
#2008-01-22|1660.66
#2008-01-23|1606.41
#2008-01-24|1647.47
#2008-01-25|1684.97
#2008-01-28|1673.21
#2008-01-29|1714.06
#2008-01-30|1706.77
#2008-01-31|1715.26
#2008-02-01|1758.89
#2008-02-04|1766.40
#2008-02-05|1702.34
#2008-02-06|1715.25
#2008-02-07|1661.38
#2008-02-08|1653.96
#2008-02-11|1650.62
#2008-02-12|1709.93
#2008-02-13|1697.26
#2008-02-14|1713.62
#2008-02-15|1721.08
#2008-02-18| .
#2008-02-19|1750.97
#2008-02-20|1731.88
#2008-02-21|1760.41
#2008-02-22|1744.00
#2008-02-25|1768.29
#2008-02-26|1798.37
#2008-02-27|1809.04
#2008-02-28|1790.16
#2008-02-29|1770.96
#2008-03-03|1761.58
#2008-03-04|1728.59
#2008-03-05|1787.85
#2008-03-06|1791.49
#2008-03-07|1774.61
#2008-03-10|1733.08
#2008-03-11|1748.18
#2008-03-12|1756.41
#2008-03-13|1751.63
#2008-03-14|1750.31
#2008-03-17|1712.73
#2008-03-18|1744.97
#2008-03-19|1701.52
#2008-03-20|1667.10
#2008-03-21| .
#2008-03-24|1664.72
#2008-03-25|1729.75
#2008-03-26|1734.95
#2008-03-27|1782.38
#2008-03-28|1766.11
#2008-03-31|1808.15
#2008-04-01|1824.74
#2008-04-02|1837.70
#2008-04-03|1835.76
#2008-04-04|1861.74
#2008-04-07|1875.65
#2008-04-08|1845.84
#2008-04-09|1856.02
#2008-04-10|1855.93
#2008-04-11|1842.53
#2008-04-14|1848.66
#2008-04-15|1869.76
#2008-04-16|1913.12
#2008-04-17|1899.46
#2008-04-18|1906.61
#2008-04-21|1924.59
#2008-04-22|1920.46
#2008-04-23|1911.83
#2008-04-24|1882.40
#2008-04-25|1887.81
#2008-04-28|1885.29
#2008-04-29|1875.32
#2008-04-30|1897.68
#2008-05-01|1883.24
#2008-05-02|1882.30
#2008-05-05|1894.22
#2008-05-06|1904.72
#2008-05-07|1899.64
#2008-05-08|1893.62
#2008-05-09|1880.76
#2008-05-12|1899.09
#2008-05-13|1883.59
#2008-05-14|1881.47
#2008-05-15|1888.64
#2008-05-16|1897.68
#2008-05-19|1950.95
#2008-05-20|1928.69
#2008-05-21|1978.58
#2008-05-22|1969.54
#2008-05-23|1959.72
#2008-05-26| .
#2008-05-27|1934.54
#2008-05-28|1934.40
#2008-05-29|1928.04
#2008-05-30|1947.40
#2008-06-02|1933.13
#2008-06-03|1938.12
#2008-06-04|1936.92
#2008-06-05|1957.84
#2008-06-06|1941.25
#2008-06-09|1921.72
#2008-06-10|1858.21
#2008-06-11|1837.61
#2008-06-12|1832.41
#2008-06-13|1803.18
#2008-06-16|1811.91
#2008-06-17|1837.39
#2008-06-18|1794.71
#2008-06-19|1782.96
#2008-06-20|1751.30
#2008-06-23|1743.29
#2008-06-24|1723.70
#2008-06-25|1756.02
#2008-06-26|1728.97
#2008-06-27|1729.26
#2008-06-30|1708.38
#2008-07-01|1668.85
#2008-07-02|1698.90
#2008-07-03|1674.15
#2008-07-04| .
#2008-07-07|1658.06
#2008-07-08|1635.80
#2008-07-09|1682.41
#2008-07-10|1661.18
#2008-07-11|1610.07
#2008-07-14|1632.78
#2008-07-15|1602.05
#2008-07-16|1605.67
#2008-07-17|1669.24
#2008-07-18|1691.07
#2008-07-21|1698.23
#2008-07-22|1695.15
#2008-07-23|1699.19
#2008-07-24|1656.38
#2008-07-25|1660.61
#2008-07-28|1656.02
#2008-07-29|1644.85
#2008-07-30|1660.59
#2008-07-31|1653.32
#2008-08-01|1627.17
#2008-08-04|1621.66
#2008-08-05|1636.14
#2008-08-06|1653.63
#2008-08-07|1649.11
#2008-08-08|1644.83
#2008-08-11|1681.38
#2008-08-12|1655.83
#2008-08-13|1613.59
#2008-08-14|1600.75
#2008-08-15|1578.40
#2008-08-18|1606.63
#2008-08-19|1564.06
#2008-08-20|1553.44
#2008-08-21|1561.92
#2008-08-22|1578.73
#2008-08-25|1565.10
#2008-08-26|1551.38
#2008-08-27|1556.10
#2008-08-28|1582.04
#2008-08-29|1603.62
#2008-09-01| .
#2008-09-02|1628.17
#2008-09-03|1599.84
#2008-09-04|1533.06
#2008-09-05|1491.46
#2008-09-08|1499.75
#2008-09-09|1463.93
#2008-09-10|1453.66
#2008-09-11|1438.51
#2008-09-12|1460.24
#2008-09-15|1410.98
#2008-09-16|1383.15
#2008-09-17|1348.74
#2008-09-18|1337.66
#2008-09-19|1389.61
#2008-09-22|1391.72
#2008-09-23|1371.06
#2008-09-24|1348.62
#2008-09-25|1384.66
#2008-09-26|1347.33
#2008-09-29|1287.64
#2008-09-30|1244.04
#2008-10-01|1242.19
#2008-10-02|1206.70
#2008-10-03|1206.60
#2008-10-06|1086.60
#2008-10-07|1083.32
#2008-10-08|1069.93
#2008-10-09|1058.33
#2008-10-10|1015.42
#2008-10-13|1094.99
#2008-10-14|1126.48
#2008-10-15|1074.67
#2008-10-16|1006.63
#2008-10-17|1016.43
#2008-10-20|1049.75
#2008-10-21|1020.76
#2008-10-22| 953.34
#2008-10-23| 918.85
#2008-10-24| 899.92
#2008-10-27| 849.24
#2008-10-28| 850.43
#2008-10-29| 904.55
#2008-10-30| 907.50
#2008-10-31| 916.56
#2008-11-03| 947.34
#2008-11-04|1003.78
#2008-11-05| 998.93
#2008-11-06| 942.82
#2008-11-07| 939.22
#2008-11-10| 944.06
#2008-11-11| 893.71
#2008-11-12| 873.11
#2008-11-13| 871.33
#2008-11-14| 868.60
#2008-11-17| 840.65
#2008-11-18| 839.18
#2008-11-19| 830.16
#2008-11-20| 800.95
#2008-11-21| 759.54
#2008-11-24| 810.28
#2008-11-25| 839.27
#2008-11-26| 839.99
#2008-11-27| .
#2008-11-28| 848.27
#2008-12-01| 811.38
#2008-12-02| 824.43
#2008-12-03| 823.56
#2008-12-04| 827.31
#2008-12-05| 813.37
#2008-12-08| 845.82
#2008-12-09| 862.94
#2008-12-10| 887.74
#2008-12-11| 910.20
#2008-12-12| 909.95
#2008-12-15| 919.99
#2008-12-16| 942.84
#2008-12-17|1003.50
#2008-12-18|1009.58
#2008-12-19|1009.25
#2008-12-22| 986.31
#2008-12-23| 982.42
#2008-12-24| 985.56
#2008-12-25| .
#2008-12-26| 990.31
#2008-12-29|1017.00
#2008-12-30|1026.32
#2008-12-31|1008.61
#2009-01-01| .
#2009-01-02|1028.12
#2009-01-05|1016.42
#2009-01-06|1018.64
#2009-01-07|1035.05
#2009-01-08|1039.48
#2009-01-09|1004.68
#2009-01-12| 977.86
#2009-01-13| 949.96
#2009-01-14| 911.79
#2009-01-15| 902.06
#2009-01-16| 933.95
#2009-01-19| .
#2009-01-20| 907.06
#2009-01-21| 902.29
#2009-01-22| 898.09
#2009-01-23| 874.36
#2009-01-26| 913.35
#2009-01-27| 907.65
#2009-01-28| 924.17
#2009-01-29| 912.01
#2009-01-30| 896.70
#2009-02-02| 875.79
#2009-02-03| 884.45
#2009-02-04| 898.95
#2009-02-05| 901.62
#2009-02-06| 917.68
#2009-02-09| 932.49
#2009-02-10| 920.58
#2009-02-11| 901.25
#2009-02-12| 875.99
#2009-02-13| 894.92
#2009-02-16| .
#2009-02-17| 834.86
#2009-02-18| 824.76
#2009-02-19| 839.10
#2009-02-20| 805.76
#2009-02-23| 783.45
#2009-02-24| 759.90
#2009-02-25| 759.50
#2009-02-26| 771.69
#2009-02-27| 756.15
#2009-03-02| 726.73
#2009-03-03| 723.56
#2009-03-04| 748.76
#2009-03-05| 713.36
#2009-03-06| 716.69
#2009-03-09| 703.35
#2009-03-10| 735.15
#2009-03-11| 727.28
#2009-03-12| 721.21
#2009-03-13| 707.76
#2009-03-16| 745.64
#2009-03-17| 740.46
#2009-03-18| 748.34
#2009-03-19| 781.04
#2009-03-20| 773.04
#2009-03-23| 801.57
#2009-03-24| 797.79
#2009-03-25| 819.55
#2009-03-26| 833.12
#2009-03-27| 826.99
#2009-03-30| 776.78
#2009-03-31| 810.61
#2009-04-01| 827.79
#2009-04-02| 852.32
#2009-04-03| 856.53
#2009-04-06| 847.21
#2009-04-07| 835.97
#2009-04-08| 854.67
#2009-04-09| 873.51
#2009-04-10| .
#2009-04-13| 880.92
#2009-04-14| 877.81
#2009-04-15| 870.11
#2009-04-16| 877.15
#2009-04-17| 876.56
#2009-04-20| 843.52
#2009-04-21| 853.35
#2009-04-22| 891.21
#2009-04-23| 894.73
#2009-04-24| 939.44
#2009-04-27| 926.95
#2009-04-28| 906.94
#2009-04-29| 967.06
#2009-04-30| 964.25
#2009-05-01| 964.40
#2009-05-04|1008.57
#2009-05-05|1001.08
#2009-05-06|1008.20
#2009-05-07| 992.11
#2009-05-08|1011.70
#2009-05-11| 994.45
#2009-05-12|1000.18
#2009-05-13| 967.80
#2009-05-14| 985.31
#2009-05-15| 993.62
#2009-05-18|1003.23
#2009-05-19|1027.84
#2009-05-20|1068.02
#2009-05-21|1035.19
#2009-05-22|1066.84
#2009-05-25| .
#2009-05-26|1076.23
#2009-05-27|1068.23
#2009-05-28|1066.48
#2009-05-29|1079.99
#2009-06-01|1110.98
#2009-06-02|1131.20
#2009-06-03|1106.94
#2009-06-04|1097.67
#2009-06-05|1083.79
#2009-06-08|1048.72
#2009-06-09|1063.06
#2009-06-10|1073.45
#2009-06-11|1080.76
#2009-06-12|1066.54
#2009-06-15|1034.21
#2009-06-16|1032.82
#2009-06-17| 998.53
#2009-06-18|1012.34
#2009-06-19|1025.43
#2009-06-22| 993.09
#2009-06-23|1006.06
#2009-06-24|1032.03
#2009-06-25|1022.14
#2009-06-26|1045.60
#2009-06-29|1067.93
#2009-06-30|1072.65
#2009-07-01|1093.55
#2009-07-02|1068.60
#2009-07-03| .
#2009-07-06|1044.39
#2009-07-07|1043.65
#2009-07-08|1024.78
#2009-07-09|1032.18
#2009-07-10|1014.42
#2009-07-13|1035.43
#2009-07-14|1040.86
#2009-07-15|1071.96
#2009-07-16|1073.65
#2009-07-17|1082.87
#2009-07-20|1100.80
#2009-07-21|1123.67
#2009-07-22|1129.83
#2009-07-23|1144.21
#2009-07-24|1135.38
#2009-07-27|1145.14
#2009-07-28|1132.94
#2009-07-29|1141.72
#2009-07-30|1157.58
#2009-07-31|1176.62
#2009-08-03|1215.26
#2009-08-04|1211.14
#2009-08-05|1223.32
#2009-08-06|1223.55
#2009-08-07|1211.76
#2009-08-10|1216.00
#2009-08-11|1187.81
#2009-08-12|1207.93
#2009-08-13|1234.45
#2009-08-14|1216.56
#2009-08-17|1162.84
#2009-08-18|1180.49
#2009-08-19|1180.70
#2009-08-20|1200.79
#2009-08-21|1234.50
#2009-08-24|1271.14
#2009-08-25|1276.37
#2009-08-26|1254.03
#2009-08-27|1251.48
#2009-08-28|1276.44
#2009-08-31|1257.63
#2009-09-01|1236.60
#2009-09-02|1209.81
#2009-09-03|1237.67
#2009-09-04|1248.14
#2009-09-07| .
#2009-09-08|1307.84
#2009-09-09|1328.45
#2009-09-10|1326.32
#2009-09-11|1340.90
#2009-09-14|1343.14
#2009-09-15|1341.49
#2009-09-16|1367.66
#2009-09-17|1372.07
#2009-09-18|1371.59
#2009-09-21|1341.63
#2009-09-22|1359.67
#2009-09-23|1357.65
#2009-09-24|1337.60
#2009-09-25|1333.35
#2009-09-28|1358.30
#2009-09-29|1349.36
#2009-09-30|1355.47
#2009-10-01|1340.98
#2009-10-02|1322.53
#2009-10-05|1339.86
#2009-10-06|1385.54
#2009-10-07|1374.32
#2009-10-08|1406.12
#2009-10-09|1406.76
#2009-10-12|1430.00
#2009-10-13|1420.96
#2009-10-14|1443.03
#2009-10-15|1444.56
#2009-10-16|1430.50
#2009-10-19|1441.60
#2009-10-20|1429.84
#2009-10-21|1426.84
#2009-10-22|1419.19
#2009-10-23|1409.44
#2009-10-26|1376.08
#2009-10-27|1348.95
#2009-10-28|1310.72
#2009-10-29|1346.30
#2009-10-30|1302.70
#2009-11-02|1319.23
#2009-11-03|1297.11
#2009-11-04|1339.59
#2009-11-05|1356.57
#2009-11-06|1358.23
#2009-11-09|1383.08
#2009-11-10|1354.38
#2009-11-11|1371.83
#2009-11-12|1362.36
#2009-11-13|1360.85
#2009-11-16|1388.07
#2009-11-17|1375.18
#2009-11-18|1393.56
#2009-11-19|1351.04
#2009-11-20|1342.51
#2009-11-23|1371.98
#2009-11-24|1358.59
#2009-11-25|1366.26
#2009-11-26| .
#2009-11-27|1318.56
#2009-11-30|1309.68
#2009-12-01|1348.67
#2009-12-02|1356.15
#2009-12-03|1354.95
#2009-12-04|1345.57
#2009-12-07|1338.06
#2009-12-08|1307.02
#2009-12-09|1296.40
#2009-12-10|1303.78
#2009-12-11|1309.79
#2009-12-14|1322.02
#2009-12-15|1312.04
#2009-12-16|1326.55
#2009-12-17|1298.14
#2009-12-18|1281.73
#2009-12-21|1291.01
#2009-12-22|1292.61
#2009-12-23|1298.39
#2009-12-24|1300.61
#2009-12-25| .
#2009-12-28|1310.26
#2009-12-29|1319.57
#2009-12-30|1314.72
#2009-12-31|1319.00
#2010-01-01| .
#2010-01-04|1348.80
#2010-01-05|1351.66
#2010-01-06|1355.76
#2010-01-07|1355.89
#2010-01-08|1368.47
#2010-01-11|1392.01
#2010-01-12|1376.10
#2010-01-13|1377.62
#2010-01-14|1387.07
#2010-01-15|1367.46
#2010-01-18| .
#2010-01-19|1361.24
#2010-01-20|1312.40
#2010-01-21|1296.71
#2010-01-22|1287.44
#2010-01-25|1286.34
#2010-01-26|1286.07
#2010-01-27|1277.92
#2010-01-28|1257.03
#2010-01-29|1249.09
#2010-02-01|1251.44
#2010-02-02|1273.79
#2010-02-03|1262.18
#2010-02-04|1207.30
#2010-02-05|1171.16
#2010-02-08|1161.38
#2010-02-09|1164.80
#2010-02-10|1159.47
#2010-02-11|1151.97
#2010-02-12|1136.09
#2010-02-15| .
#2010-02-16|1154.16
#2010-02-17|1173.66
#2010-02-18|1172.11
#2010-02-19|1166.62
#2010-02-22|1173.10
#2010-02-23|1156.88
#2010-02-24|1159.12
#2010-02-25|1124.52
#2010-02-26|1148.31
#2010-03-01|1156.21
#2010-03-02|1170.62
#2010-03-03|1202.43
#2010-03-04|1200.64
#2010-03-05|1221.16
#2010-03-08|1215.79
#2010-03-09|1204.94
#2010-03-10|1219.62
#2010-03-11|1222.64
#2010-03-12|1226.09
#2010-03-15|1207.60
#2010-03-16|1227.51
#2010-03-17|1227.29
#2010-03-18|1213.92
#2010-03-19|1209.41
#2010-03-22|1212.03
#2010-03-23|1223.79
#2010-03-24|1214.29
#2010-03-25|1222.07
#2010-03-26|1221.50
#2010-03-29|1229.06
#2010-03-30|1220.12
#2010-03-31|1220.91
#2010-04-01|1241.40
#2010-04-02| .
#2010-04-05|1238.56
#2010-04-06|1235.84
#2010-04-07|1246.73
#2010-04-08|1237.01
#2010-04-09|1263.63
#2010-04-12|1275.85
#2010-04-13|1265.02
#2010-04-14|1277.86
#2010-04-15|1278.09
#2010-04-16|1253.91
#2010-04-19|1235.47
#2010-04-20|1257.75
#2010-04-21|1247.99
#2010-04-22|1205.07
#2010-04-23|1222.99
#2010-04-26|1223.31
#2010-04-27|1182.81
#2010-04-28|1147.30
#2010-04-29|1168.05
#2010-04-30|1162.19
#2010-05-03|1155.00
#2010-05-04|1093.49
#2010-05-05|1057.65
#2010-05-06|1020.86
#2010-05-07| 985.61
#2010-05-10|1073.55
#2010-05-11|1058.27
#2010-05-12|1077.20
#2010-05-13|1062.02
#2010-05-14| 994.61
#2010-05-17| 978.36
#2010-05-18|1006.19
#2010-05-19| 981.50
#2010-05-20| 963.23
#2010-05-21| 988.91
#2010-05-24| 965.75
#2010-05-25| 929.96
#2010-05-26| 954.81
#2010-05-27| 985.69
#2010-05-28| 982.38
#2010-05-31| .
#2010-06-01| 977.25
#2010-06-02| 969.24
#2010-06-03| 982.39
#2010-06-04| 944.44
#2010-06-07| 928.47
#2010-06-08| 921.40
#2010-06-09| 953.15
#2010-06-10| 979.49
#2010-06-11| 991.01
#2010-06-14|1021.45
#2010-06-15|1033.63
#2010-06-16|1027.93
#2010-06-17|1038.87
#2010-06-18|1037.49
#2010-06-21|1045.04
#2010-06-22|1032.80
#2010-06-23|1015.20
#2010-06-24| 994.52
#2010-06-25| 989.40
#2010-06-28|1003.60
#2010-06-29| 953.20
#2010-06-30| 961.48
#2010-07-01| 961.78
#2010-07-02| 978.13
#2010-07-05| .
#2010-07-06|1004.51
#2010-07-07|1018.20
#2010-07-08|1027.78
#2010-07-09|1030.56
#2010-07-12|1023.47
#2010-07-13|1047.95
#2010-07-14|1043.43
#2010-07-15|1040.67
#2010-07-16|1030.77
#2010-07-19|1028.19
#2010-07-20|1010.20
#2010-07-21|1012.65
#2010-07-22|1047.10
#2010-07-23|1043.37
#2010-07-26|1064.94
#2010-07-27|1061.07
#2010-07-28|1062.18
#2010-07-29|1056.43
#2010-07-30|1049.41
#2010-08-02|1083.09
#2010-08-03|1086.78
#2010-08-04|1077.02
#2010-08-05|1077.16
#2010-08-06|1080.37
#2010-08-09|1086.25
#2010-08-10|1064.40
#2010-08-11|1023.96
#2010-08-12|1010.56
#2010-08-13|1008.05
#2010-08-16|1015.42
#2010-08-17|1033.96
#2010-08-18|1025.42
#2010-08-19|1014.56
#2010-08-20| 978.14
#2010-08-23| 976.90
#2010-08-24| 956.27
#2010-08-25| 948.15
#2010-08-26| 967.86
#2010-08-27| 968.56
#2010-08-30| 966.52
#2010-08-31| 972.01
#2010-09-01|1006.88
#2010-09-02|1011.40
#2010-09-03|1016.54
#2010-09-06| .
#2010-09-07|1007.79
#2010-09-08|1016.49
#2010-09-09|1022.66
#2010-09-10|1028.38
#2010-09-13|1038.16
#2010-09-14|1050.94
#2010-09-15|1050.15
#2010-09-16|1048.21
#2010-09-17|1043.54
#2010-09-20|1059.87
#2010-09-21|1072.84
#2010-09-22|1079.55
#2010-09-23|1065.42
#2010-09-24|1094.90
#2010-09-27|1098.95
#2010-09-28|1108.83
#2010-09-29|1111.52
#2010-09-30|1116.00
#2010-10-01|1123.51
#2010-10-04|1109.94
#2010-10-05|1144.20
#2010-10-06|1155.83
#2010-10-07|1162.86
#2010-10-08|1166.87
#2010-10-11|1175.75
#2010-10-12|1169.65
#2010-10-13|1196.39
#2010-10-14|1208.41
#2010-10-15|1197.64
#2010-10-18|1199.35
#2010-10-19|1175.99
#2010-10-20|1195.23
#2010-10-21|1208.79
#2010-10-22|1206.35
#2010-10-25|1213.14
#2010-10-26|1203.42
#2010-10-27|1196.47
#2010-10-28|1215.65
#2010-10-29|1215.55
#2010-11-01|1203.09
#2010-11-02|1220.23
#2010-11-03|1208.82
#2010-11-04|1233.54
#2010-11-05|1204.83
#2010-11-08|1186.86
#2010-11-09|1206.02
#2010-11-10|1174.90
#2010-11-11|1150.50
#2010-11-12|1146.58
#2010-11-15|1144.90
#2010-11-16|1114.24
#2010-11-17|1119.90
#2010-11-18|1129.14
#2010-11-19|1140.15
#2010-11-22|1110.91
#2010-11-23|1078.31
#2010-11-24|1089.66
#2010-11-25| .
#2010-11-26|1084.66
#2010-11-29|1054.37
#2010-11-30|1033.96
#2010-12-01|1048.35
#2010-12-02|1081.30
#2010-12-03|1099.69
#2010-12-06|1078.95
#2010-12-07|1089.36
#2010-12-08|1083.67
#2010-12-09|1078.79
#2010-12-10|1086.37
#2010-12-13|1109.30
#2010-12-14|1110.48
#2010-12-15|1104.57
#2010-12-16|1093.76
#2010-12-17|1087.54
#2010-12-20|1086.72
#2010-12-21|1102.34
#2010-12-22|1101.99
#2010-12-23|1101.13
#2010-12-24| .
#2010-12-27|1099.00
#2010-12-28|1093.78
#2010-12-29|1100.86
#2010-12-30|1107.88
#2010-12-31|1119.01
#2011-01-03|1129.27
#2011-01-04|1121.33
#2011-01-05|1104.00
#2011-01-06|1113.90
#2011-01-07|1106.61
#2011-01-10|1080.47
#2011-01-11|1093.13
#2011-01-12|1127.50
#2011-01-13|1154.06
#2011-01-14|1179.75
#2011-01-17| .
#2011-01-18|1197.56
#2011-01-19|1209.51
#2011-01-20|1193.44
#2011-01-21|1234.11
#2011-01-24|1243.28
#2011-01-25|1237.04
#2011-01-26|1241.71
#2011-01-27|1258.27
#2011-01-28|1238.97
#2011-01-31|1242.85
#2011-02-01|1257.39
#2011-02-02|1247.94
#2011-02-03|1229.18
#2011-02-04|1234.11
#2011-02-07|1240.35
#2011-02-08|1257.44
#2011-02-09|1268.70
#2011-02-10|1259.79
#2011-02-11|1262.62
#2011-02-14|1258.53
#2011-02-15|1260.14
#2011-02-16|1258.74
#2011-02-17|1254.82
#2011-02-18|1259.50
#2011-02-21| .
#2011-02-22|1222.52
#2011-02-23|1217.70
#2011-02-24|1215.14
#2011-02-25|1230.57
#2011-02-28|1245.79
#2011-03-01|1254.89
#2011-03-02|1255.48
#2011-03-03|1255.81
#2011-03-04|1242.76
#2011-03-07|1258.19
#2011-03-08|1248.72
#2011-03-09|1258.45
#2011-03-10|1232.00
#2011-03-11|1218.69
#2011-03-14|1221.91
#2011-03-15|1207.00
#2011-03-16|1183.28
#2011-03-17|1201.23
#2011-03-18|1222.36
#2011-03-21|1251.19
#2011-03-22|1245.38
#2011-03-23|1241.88
#2011-03-24|1260.62
#2011-03-25|1250.12
#2011-03-28|1254.06
#2011-03-29|1251.90
#2011-03-30|1263.28
#2011-03-31|1264.80
#2011-04-01|1270.54
#2011-04-04|1290.28
#2011-04-05|1281.47
#2011-04-06|1296.14
#2011-04-07|1282.40
#2011-04-08|1299.72
#2011-04-11|1296.92
#2011-04-12|1281.63
#2011-04-13|1296.82
#2011-04-14|1282.63
#2011-04-15|1286.93
#2011-04-18|1249.43
#2011-04-19|1264.93
#2011-04-20|1307.67
#2011-04-21|1317.27
#2011-04-22| .
#2011-04-25|1316.32
#2011-04-26|1334.52
#2011-04-27|1343.13
#2011-04-28|1361.14
#2011-04-29|1369.87
#2011-05-02|1371.54
#2011-05-03|1364.13
#2011-05-04|1345.36
#2011-05-05|1318.51
#2011-05-06|1324.95
#2011-05-09|1294.22
#2011-05-10|1320.15
#2011-05-11|1322.03
#2011-05-12|1303.17
#2011-05-13|1285.19
#2011-05-16|1287.23
#2011-05-17|1268.70
#2011-05-18|1275.03
#2011-05-19|1279.93
#2011-05-20|1260.52
#2011-05-23|1226.58
#2011-05-24|1233.19
#2011-05-25|1234.69
#2011-05-26|1225.37
#2011-05-27|1243.99
#2011-05-30| .
#2011-05-31|1273.78
#2011-06-01|1276.67
#2011-06-02|1267.20
#2011-06-03|1274.51
#2011-06-06|1268.00
#2011-06-07|1275.60
#2011-06-08|1243.39
#2011-06-09|1248.83
#2011-06-10|1212.97
#2011-06-13|1210.00
#2011-06-14|1231.10
#2011-06-15|1194.76
#2011-06-16|1171.73
#2011-06-17|1185.90
#2011-06-20|1173.55
#2011-06-21|1202.68
#2011-06-22|1198.34
#2011-06-23|1145.40
#2011-06-24|1148.33
#2011-06-27|1160.29
#2011-06-28|1168.24
#2011-06-29|1205.96
#2011-06-30|1226.55
#2011-07-01|1223.63
#2011-07-04| .
#2011-07-05|1199.71
#2011-07-06|1163.98
#2011-07-07|1177.07
#2011-07-08|1140.55
#2011-07-11|1085.30
#2011-07-12|1075.55
#2011-07-13|1121.66
#2011-07-14|1110.30
#2011-07-15|1095.52
#2011-07-18|1058.79
#2011-07-19|1085.23
#2011-07-20|1101.80
#2011-07-21|1130.58
#2011-07-22|1137.24
#2011-07-25|1121.63
#2011-07-26|1115.77
#2011-07-27|1087.94
#2011-07-28|1041.36
#2011-07-29|1034.09
#2011-08-01| 990.29
#2011-08-02| 960.49
#2011-08-03| 960.09
#2011-08-04| 912.86
#2011-08-05| 906.65
#2011-08-08| 873.64
#2011-08-09| 885.57
#2011-08-10| 842.85
#2011-08-11| 881.51
#2011-08-12| 910.72
#2011-08-15| 925.45
#2011-08-16| 916.30
#2011-08-17| 916.75
#2011-08-18| 849.77
#2011-08-19| 848.83
#2011-08-22| 856.88
#2011-08-23| 852.97
#2011-08-24| 866.87
#2011-08-25| 873.14
#2011-08-26| 872.46
#2011-08-29| 902.81
#2011-08-30| 903.08
#2011-08-31| 931.56
#2011-09-01| 926.07
#2011-09-02| 884.68
#2011-09-05| .
#2011-09-06| 822.21
#2011-09-07| 850.67
#2011-09-08| 846.50
#2011-09-09| 798.73
#2011-09-12| 772.91
#2011-09-13| 779.46
#2011-09-14| 825.39
#2011-09-15| 851.80
#2011-09-16| 867.74
#2011-09-19| 829.98
#2011-09-20| 841.04
#2011-09-21| 835.12
#2011-09-22| 774.61
#2011-09-23| 777.36
#2011-09-26| 799.44
#2011-09-27| 841.44
#2011-09-28| 840.28
#2011-09-29| 852.90
#2011-09-30| 823.58
#2011-10-03| 794.46
#2011-10-04| 759.44
#2011-10-05| 783.69
#2011-10-06| 828.17
#2011-10-07| 825.92
#2011-10-10| 867.81
#2011-10-11| 866.75
#2011-10-12| 915.75
#2011-10-13| 882.09
#2011-10-14| 908.81
#2011-10-17| 879.64
#2011-10-18| 885.62
#2011-10-19| 894.82
#2011-10-20| 858.06
#2011-10-21| 890.26
#2011-10-24| 919.88
#2011-10-25| 916.68
#2011-10-26| 919.76
#2011-10-27| 984.41
#2011-10-28| 972.98
#2011-10-31| 906.49
#2011-11-01| 844.02
#2011-11-02| 862.39
#2011-11-03| 903.92
#2011-11-04| 876.23
#2011-11-07| 885.32
#2011-11-08| 881.18
#2011-11-09| 825.98
#2011-11-10| 848.20
#2011-11-11| 887.28
#2011-11-14| 861.60
#2011-11-15| 830.71
#2011-11-16| 840.88
#2011-11-17| 827.02
#2011-11-18| 822.52
#2011-11-21| 778.83
#2011-11-22| 778.93
#2011-11-23| 752.73
#2011-11-24| .
#2011-11-25| 749.65
#2011-11-28| 787.40
#2011-11-29| 786.63
#2011-11-30| 836.78
#2011-12-01| 836.46
#2011-12-02| 847.24
#2011-12-05| 879.29
#2011-12-06| 860.22
#2011-12-07| 854.31
#2011-12-08| 808.25
#2011-12-09| 838.25
#2011-12-12| 799.96
#2011-12-13| 792.69
#2011-12-14| 757.35
#2011-12-15| 762.25
#2011-12-16| 778.32
#2011-12-19| 772.07
#2011-12-20| 807.12
#2011-12-21| 793.94
#2011-12-22| 807.10
#2011-12-23| 805.92
#2011-12-26| .
#2011-12-27| 806.05
#2011-12-28| 797.25
#2011-12-29| 797.16
#2011-12-30| 809.46
#2012-01-02| .
#2012-01-03| 855.74
#2012-01-04| 843.31
#2012-01-05| 815.36
#2012-01-06| 813.07
#2012-01-09| 799.17
#2012-01-10| 819.74
#2012-01-11| 813.88
#2012-01-12| 831.66
#2012-01-13| 812.61
#2012-01-16| .
#2012-01-17| 837.25
#2012-01-18| 842.12
#2012-01-19| 868.00
#2012-01-20| 887.26
#2012-01-23| 922.05
#2012-01-24| 905.80
#2012-01-25| 906.08
#2012-01-26| 933.71
#2012-01-27| 922.61
#2012-01-30| 904.58
#2012-01-31| 891.13
#2012-02-01| 925.61
#2012-02-02| 928.53
#2012-02-03| 946.11
#2012-02-06| 929.30
#2012-02-07| 930.87
#2012-02-08| 935.89
#2012-02-09| 947.83
#2012-02-10| 922.46
#2012-02-13| 929.31
#2012-02-14| 923.09
#2012-02-15| 924.13
#2012-02-16| 926.56
#2012-02-17| 967.58
#2012-02-20| .
#2012-02-21| 990.43
#2012-02-22| 977.53
#2012-02-23| 970.60
#2012-02-24| 986.93
#2012-02-27| 966.33
#2012-02-28| 971.91
#2012-02-29| 972.05
#2012-03-01| 988.47
#2012-03-02| 982.60
#2012-03-05| 975.20
#2012-03-06| 925.84
#2012-03-07| 926.63
#2012-03-08| 971.87
#2012-03-09| 959.90
#2012-03-12| 966.69
#2012-03-13| 983.08
#2012-03-14| 980.70
#2012-03-15| 979.66
#2012-03-16| 984.15
#2012-03-19| 999.27
#2012-03-20| 979.94
#2012-03-21| 974.88
#2012-03-22| 952.87
#2012-03-23| 968.84
#2012-03-26| 981.98
#2012-03-27| 990.79
#2012-03-28| 984.47
#2012-03-29| 959.60
#2012-03-30| 967.07
#2012-04-02| 970.90
#2012-04-03| 962.92
#2012-04-04| 911.03
#2012-04-05| 921.47
#2012-04-06| .
#2012-04-09| 922.00
#2012-04-10| 879.16
#2012-04-11| 900.21
#2012-04-12| 926.17
#2012-04-13| 902.73
#2012-04-16| 906.34
#2012-04-17| 939.68
#2012-04-18| 921.44
#2012-04-19| 911.80
#2012-04-20| 907.67
#2012-04-23| 862.98
#2012-04-24| 886.58
#2012-04-25| 922.52
#2012-04-26| 923.31
#2012-04-27| 951.11
#2012-04-30| 934.82
#2012-05-01| 934.08
#2012-05-02| 902.61
#2012-05-03| 906.62
#2012-05-04| 884.26
#2012-05-07| 894.98
#2012-05-08| 863.10
#2012-05-09| 855.62
#2012-05-10| 859.56
#2012-05-11| 864.05
#2012-05-14| 834.96
#2012-05-15| 817.61
#2012-05-16| 805.46
#2012-05-17| 797.63
#2012-05-18| 791.06
#2012-05-21| 809.19
#2012-05-22| 846.53
#2012-05-23| 796.26
#2012-05-24| 801.17
#2012-05-25| 794.82
#2012-05-28| .
#2012-05-29| 816.81
#2012-05-30| 795.93
#2012-05-31| 798.52
#2012-06-01| 777.11
#2012-06-04| 776.88
#2012-06-05| 774.01
#2012-06-06| 806.16
#2012-06-07| 827.15
#2012-06-08| 801.26
#2012-06-11| 791.73
#2012-06-12| 779.39
#2012-06-13| 768.30
#2012-06-14| 775.80
#2012-06-15| 799.59
#2012-06-18| 793.27
#2012-06-19| 814.09
#2012-06-20| 833.26
#2012-06-21| 826.95
#2012-06-22| 809.77
#2012-06-25| 775.83
#2012-06-26| 758.84
#2012-06-27| 770.61
#2012-06-28| 767.20
#2012-06-29| 834.39
#2012-07-02| 834.48
#2012-07-03| 850.26
#2012-07-04| .
#2012-07-05| 828.64
#2012-07-06| 799.95
#2012-07-09| 796.66
#2012-07-10| 809.09
#2012-07-11| 790.92
#2012-07-12| 771.96
#2012-07-13| 789.22
#2012-07-16| 791.76
#2012-07-17| 783.37
#2012-07-18| 792.27
#2012-07-19| 807.03
#2012-07-20| 780.65
#2012-07-23| 754.59
#2012-07-24| 744.23
#2012-07-25| 762.47
#2012-07-26| 803.47
#2012-07-27| 835.20
#2012-07-30| 845.11
#2012-07-31| 838.81
#2012-08-01| 839.54
#2012-08-02| 802.15
#2012-08-03| 847.24
#2012-08-06| 871.25
#2012-08-07| 882.39
#2012-08-08| 873.48
#2012-08-09| 873.98
#2012-08-10| 873.78
#2012-08-13| 873.47
#2012-08-14| 876.91
#2012-08-15| 874.10
#2012-08-16| 883.42
#2012-08-17| 897.44
#2012-08-20| 882.56
#2012-08-21| 915.27
#2012-08-22| 904.79
#2012-08-23| 905.82
#2012-08-24| 893.53
#2012-08-27| 897.01
#2012-08-28| 893.21
#2012-08-29| 885.57
#2012-08-30| 873.44
#2012-08-31| 889.24
#2012-09-03| .
#2012-09-04| 891.98
#2012-09-05| 888.62
#2012-09-06| 921.59
#2012-09-07| 956.81
#2012-09-10| 954.73
#2012-09-11| 960.55
#2012-09-12| 975.43
#2012-09-13| 961.93
#2012-09-14|1010.06
#2012-09-17|1008.98
#2012-09-18| 987.23
#2012-09-19| 989.29
#2012-09-20| 970.99
#2012-09-21| 979.55
#2012-09-24| 965.95
#2012-09-25| 968.94
#2012-09-26| 936.78
#2012-09-27| 942.59
#2012-09-28| 926.86
#2012-10-01| 960.19
#2012-10-02| 964.33
#2012-10-03| 961.44
#2012-10-04| 964.85
#2012-10-05| 989.44
#2012-10-08| 969.22
#2012-10-09| 957.57
#2012-10-10| 950.50
#2012-10-11| 963.61
#2012-10-12| 965.77
#2012-10-15| 963.31
#2012-10-16| 986.86
#2012-10-17|1005.32
#2012-10-18|1002.50
#2012-10-19| 980.49
#2012-10-22| 986.43
#2012-10-23| 962.14
#2012-10-24| 967.95
#2012-10-25| 972.28
#2012-10-26| 975.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.41
#2012-11-01|1001.13
#2012-11-02| 988.37
#2012-11-05| 982.21
#2012-11-06| 990.26
#2012-11-07| 963.30
#2012-11-08| 953.96
#2012-11-09| 948.94
#2012-11-12| 942.50
#2012-11-13| 942.54
#2012-11-14| 945.82
#2012-11-15| 945.63
#2012-11-16| 930.82
#2012-11-19| 960.01
#2012-11-20| 965.78
#2012-11-21| 968.30
#2012-11-22| .
#2012-11-23| 995.75
#2012-11-26| 980.92
#2012-11-27| 978.51
#2012-11-28| 970.77
#2012-11-29|1003.69
#2012-11-30|1000.00
#2012-12-03|1004.61
#2012-12-04|1006.99
#2012-12-05|1005.94
#2012-12-06|1002.27
#2012-12-07| 992.01
#2012-12-10| 973.66
#2012-12-11| 987.08
#2012-12-12| 999.60
#2012-12-13|1010.26
#2012-12-14|1018.44
#2012-12-17|1028.06
#2012-12-18|1042.08
#2012-12-19|1056.34
#2012-12-20|1065.39
#2012-12-21|1055.46
#2012-12-24|1057.10
#2012-12-25|1057.10
#2012-12-26|1059.26
#2012-12-27|1063.81
#2012-12-28|1058.81
#2012-12-31|1055.84
#2013-01-01|1055.84
#2013-01-02|1092.35
#2013-01-03|1090.55
#2013-01-04|1089.63
#2013-01-07|1086.26
#2013-01-08|1085.96
#2013-01-09|1100.66
#2013-01-10|1122.30
#2013-01-11|1135.80
#2013-01-14|1123.45
#2013-01-15|1119.89
#2013-01-16|1115.56
#2013-01-17|1136.22
#2013-01-18|1127.79
#2013-01-21|1147.88
#2013-01-22|1163.10
#2013-01-23|1159.26
#2013-01-24|1165.46
#2013-01-25|1175.19
#2013-01-28|1186.89
#2013-01-29|1179.33
#2013-01-30|1173.48
#2013-01-31|1172.72
#2013-02-01|1191.07
#2013-02-04|1132.13
#2013-02-05|1140.82
#2013-02-06|1153.47
#2013-02-07|1141.90
#2013-02-08|1154.65
#2013-02-11|1150.24
#2013-02-12|1150.52
#2013-02-13|1158.81
#2013-02-14|1145.33
#2013-02-15|1144.39
#2013-02-18|1137.43
#2013-02-19|1151.63
#2013-02-20|1151.55
#2013-02-21|1108.43
#2013-02-22|1106.64
#2013-02-25|1117.97
#2013-02-26|1074.84
#2013-02-27|1097.69
#2013-02-28|1111.23
#2013-03-01|1083.00
#2013-03-04|1073.64
#2013-03-05|1092.23
#2013-03-06|1087.03
#2013-03-07|1098.55
#2013-03-08|1103.68
#2013-03-11| .
#2013-03-12|1092.34
#2013-03-13|1077.27
#2013-03-14|1094.22
#2013-03-15|1094.21
#2013-03-18|1082.02
#2013-03-19|1059.71
#2013-03-20|1079.00
#2013-03-21|1076.70
#2013-03-22|1087.56
#2013-03-25|1068.26
#2013-03-26|1062.82
#2013-03-27|1059.18
#2013-03-28|1053.78
#2013-03-29| .
#2013-04-01|1054.27
#2013-04-02|1061.88
#2013-04-03|1046.12
#2013-04-04|1032.82
#2013-04-05|1050.21
#2013-04-08|1042.26
#2013-04-09|1050.59
#2013-04-10|1079.72
#2013-04-11|1087.26
#2013-04-12|1074.92
#2013-04-15|1055.28
#2013-04-16|1057.53
#2013-04-17|1034.15
#2013-04-18|1039.32
#2013-04-19|1055.67
#2013-04-22|1065.97
#2013-04-23|1086.35
#2013-04-24|1081.30
#2013-04-25|1094.03
#2013-04-26|1089.68
#2013-04-29|1114.63
#2013-04-30|1106.10
#2013-05-01|1106.85
#2013-05-02|1092.06
#2013-05-03|1104.74
#2013-05-06|1099.25
#2013-05-07|1110.55
#2013-05-08|1136.45
#2013-05-09|1121.57
#2013-05-10|1127.30
#2013-05-13|1131.36
#2013-05-14|1132.02
#2013-05-15|1121.38
#2013-05-16|1132.49
#2013-05-17|1128.23
#2013-05-20|1145.15
#2013-05-21|1148.30
#2013-05-22|1155.30
#2013-05-23|1122.66
#2013-05-24|1119.96
#2013-05-27|1136.94
#2013-05-28|1147.43
#2013-05-29|1134.04
#2013-05-30|1155.49
#2013-05-31|1135.16
#2013-06-03|1139.06
#2013-06-04|1141.06
#2013-06-05|1144.55
#2013-06-06|1142.99
#2013-06-07|1142.42
#2013-06-10|1144.17
#2013-06-11|1133.90
#2013-06-12|1113.98
#2013-06-13|1101.78
#2013-06-14|1112.64
#2013-06-17|1121.23
#2013-06-18|1123.91
#2013-06-19|1120.60
#2013-06-20|1084.85
#2013-06-21|1060.52
#2013-06-24|1054.84
#2013-06-25|1067.53
#2013-06-26|1070.54
#2013-06-27|1081.61
#2013-06-28|1070.98
#2013-07-01|1086.73
#2013-07-02|1079.59
#2013-07-03|1060.42
#2013-07-04|1091.74
#2013-07-05|1072.04
#2013-07-08|1079.23
#2013-07-09|1074.79
#2013-07-10|1084.03
#2013-07-11|1099.88
#2013-07-12|1083.17
#2013-07-15|1093.47
#2013-07-16|1098.00
#2013-07-17|1102.21
#2013-07-18|1110.86
#2013-07-19|1125.60
#2013-07-22|1136.86
#2013-07-23|1149.11
#2013-07-24|1157.01
#2013-07-25|1156.95
#2013-07-26|1156.84
#2013-07-29|1154.04
#2013-07-30|1170.68
#2013-07-31|1179.70
#2013-08-01|1206.13
#2013-08-02|1217.81
#2013-08-05|1217.39
#2013-08-06|1209.69
#2013-08-07|1210.17
#2013-08-08|1232.42
#2013-08-09|1236.71
#2013-08-12|1226.25
#2013-08-13|1233.02
#2013-08-14|1235.98
#2013-08-15|1234.58
#2013-08-16|1250.42
#2013-08-19|1229.75
#2013-08-20|1211.32
#2013-08-21|1200.20
#2013-08-22|1234.58
#2013-08-23|1242.98
#2013-08-26|1220.31
#2013-08-27|1205.18
#2013-08-28|1192.90
#2013-08-29|1185.10
#2013-08-30|1167.15
#2013-09-02|1187.42
#2013-09-03|1177.72
#2013-09-04|1178.39
#2013-09-05|1194.81
#2013-09-06|1213.02
#2013-09-09|1238.27
#2013-09-10|1232.84
#2013-09-11|1244.00
#2013-09-12|1242.02
#2013-09-13|1239.98
#2013-09-16|1259.05
#2013-09-17|1262.58
#2013-09-18|1269.31
#2013-09-19|1300.52
#2013-09-20|1293.41
#2013-09-23|1304.75
#2013-09-24|1321.69
#2013-09-25|1324.56
#2013-09-26|1316.27
#2013-09-27|1310.12
#2013-09-30|1288.05
#2013-10-01|1317.06
#2013-10-02|1332.58
#2013-10-03|1326.31
#2013-10-04|1336.65
#2013-10-07|1336.32
#2013-10-08|1336.84
#2013-10-09|1340.45
#2013-10-10|1345.99
#2013-10-11|1357.30
#2013-10-14|1353.02
#2013-10-15|1340.01
#2013-10-16|1345.53
#2013-10-17|1361.63
#2013-10-18|1372.01
#2013-10-21|1382.12
#2013-10-22|1407.46
#2013-10-23|1383.69
#2013-10-24|1395.25
#2013-10-25|1378.25
#2013-10-28|1379.87
#2013-10-29|1384.34
#2013-10-30|1379.23
#2013-10-31|1356.40
#2013-11-01|1328.45
#2013-11-04|1337.71
#2013-11-05|1325.41
#2013-11-06|1343.10
#2013-11-07|1324.81
#2013-11-08|1321.45
#2013-11-11|1327.98
#2013-11-12|1332.95
#2013-11-13|1323.77
#2013-11-14|1336.16
#2013-11-15|1343.25
#2013-11-18|1360.40
#2013-11-19|1344.80
#2013-11-20|1341.91
#2013-11-21|1337.68
#2013-11-22|1343.26
#2013-11-25|1343.52
#2013-11-26|1351.85
#2013-11-27|1364.33
#2013-11-28|1374.53
#2013-11-29|1375.77
#2013-12-02|1350.59
#2013-12-03|1316.32
#2013-12-04|1306.31
#2013-12-05|1293.06
#2013-12-06|1306.17
#2013-12-09|1324.36
#2013-12-10|1330.77
#2013-12-11|1314.16
#2013-12-12|1295.28
#2013-12-13|1294.58
#2013-12-16|1320.37
#2013-12-17|1306.70
#2013-12-18|1325.54
#2013-12-19|1326.45
#2013-12-20|1342.64
#2013-12-23|1357.96
#2013-12-24|1354.04
#2013-12-25|1354.04
#2013-12-26|1356.57
#2013-12-27|1382.58
#2013-12-30|1390.15
#2013-12-31|1386.63
#2014-01-01|1386.63
#2014-01-02|1370.68
#2014-01-03|1378.27
#2014-01-06|1382.90
#2014-01-07|1385.68
#2014-01-08|1371.36
#2014-01-09|1380.24
#2014-01-10|1399.74
#2014-01-13|1410.66
#2014-01-14|1424.99
#2014-01-15|1440.50
#2014-01-16|1434.02
#2014-01-17|1445.61
#2014-01-20|1448.57
#2014-01-21|1452.02
#2014-01-22|1439.63
#2014-01-23|1434.90
#2014-01-24|1400.06
#2014-01-27|1397.94
#2014-01-28|1413.91
#2014-01-29|1398.06
#2014-01-30|1378.58
#2014-01-31|1362.96
#2014-02-03|1340.52
#2014-02-04|1342.63
#2014-02-05|1360.93
#2014-02-06|1385.96
#2014-02-07|1397.11
#2014-02-10|1402.63
#2014-02-11|1416.70
#2014-02-12|1428.51
#2014-02-13|1437.88
#2014-02-14|1467.58
#2014-02-17|1472.07
#2014-02-18|1477.84
#2014-02-19|1478.99
#2014-02-20|1467.02
#2014-02-21|1477.38
#2014-02-24|1479.60
#2014-02-25|1469.00
#2014-02-26|1459.56
#2014-02-27|1453.08
#2014-02-28|1484.69
#2014-03-03|1434.59
#2014-03-04|1465.12
#2014-03-05|1469.89
#2014-03-06|1496.32
#2014-03-07|1493.60
#2014-03-10|1494.27
#2014-03-11|1493.60
#2014-03-12|1483.70
#2014-03-13|1460.58
#2014-03-14|1444.62
#2014-03-17|1481.27
#2014-03-18|1488.85
#2014-03-19|1488.21
#2014-03-20|1479.96
#2014-03-21|1471.12
#2014-03-24|1446.03
#2014-03-25|1460.29
#2014-03-26|1488.80
#2014-03-27|1479.51
#2014-03-28|1495.16
#2014-03-31|1506.84
#2014-04-01|1524.04
#2014-04-02|1515.39
#2014-04-03|1517.34
#2014-04-04|1528.80
#2014-04-07|1522.49
#2014-04-08|1502.83
#2014-04-09|1533.15
#2014-04-10|1521.10
#2014-04-11|1495.89
#2014-04-14|1473.81
#2014-04-15|1449.46
#2014-04-16|1483.27
#2014-04-17|1490.91
#2014-04-18|1488.72
#2014-04-21|1487.52
#2014-04-22|1516.22
#2014-04-23|1503.07
#2014-04-24|1511.78
#2014-04-25|1511.42
#2014-04-28|1507.61
#2014-04-29|1524.94
#2014-04-30|1524.92
#2014-05-01|1524.92
#2014-05-02|1521.41
#2014-05-05|1506.84
#2014-05-06|1515.18
#2014-05-07|1487.50
#2014-05-08|1480.00
#2014-05-09|1440.37
#2014-05-12|1449.35
#2014-05-13|1438.87
#2014-05-14|1434.19
#2014-05-15|1404.88
#2014-05-16|1408.55
#2014-05-19|1417.72
#2014-05-20|1409.85
#2014-05-21|1402.02
#2014-05-22|1396.73
#2014-05-23|1412.72
#2014-05-26|1461.63
#2014-05-27|1456.62
#2014-05-28|1464.46
#2014-05-29|1473.37
#2014-05-30|1484.40
#2014-06-02|1486.33
#2014-06-03|1471.88
#2014-06-04|1468.48
#2014-06-05|1479.70
#2014-06-06|1510.35
#2014-06-09|1516.35
#2014-06-10|1507.33
#2014-06-11|1486.88
#2014-06-12|1483.37
#2014-06-13|1475.70
#2014-06-16|1470.57
#2014-06-17|1465.71
#2014-06-18|1471.94
#2014-06-19|1490.84
#2014-06-20|1475.23
#2014-06-23|1460.99
#2014-06-24|1459.56
#2014-06-25|1456.41
#2014-06-26|1460.44
#2014-06-27|1462.17
#2014-06-30|1471.38
#2014-07-01|1472.99
#2014-07-02|1484.72
#2014-07-03|1491.12
#2014-07-04|1482.72
#2014-07-07|1470.74
#2014-07-08|1435.25
#2014-07-09|1426.63
#2014-07-10|1395.29
#2014-07-11|1404.67
#2014-07-14|1410.60
#2014-07-15|1384.95
#2014-07-16|1423.27
#2014-07-17|1410.61
#2014-07-18|1396.33
#2014-07-21|1378.76
#2014-07-22|1400.16
#2014-07-23|1383.71
#2014-07-24|1400.36
#2014-07-25|1387.21
#2014-07-28|1377.87
#2014-07-29|1383.00
#2014-07-30|1368.20
#2014-07-31|1364.45
#2014-08-01|1334.47
#2014-08-04|1314.85
#2014-08-05|1296.49
#2014-08-06|1263.36
#2014-08-07|1231.52
#2014-08-08|1245.06
#2014-08-11|1273.52
#2014-08-12|1273.46
#2014-08-13|1265.70
#2014-08-14|1271.35
#2014-08-15|1271.59
#2014-08-18|1291.39
#2014-08-19|1292.85
#2014-08-20|1289.52
#2014-08-21|1312.23
#2014-08-22|1295.91
#2014-08-25|1316.31
#2014-08-26|1328.63
#2014-08-27|1334.03
#2014-08-28|1320.48
#2014-08-29|1319.58
#2014-09-01|1309.63
#2014-09-02|1308.93
#2014-09-03|1319.89
#2014-09-04|1325.03
#2014-09-05|1323.56
#2014-09-08|1317.46
#2014-09-09|1299.70
#2014-09-10|1298.34
#2014-09-11|1294.86
#2014-09-12|1295.04
#2014-09-15|1283.89
#2014-09-16|1273.09
#2014-09-17|1294.53
#2014-09-18|1290.32
#2014-09-19|1273.76
#2014-09-22|1255.12
#2014-09-23|1237.31
#2014-09-24|1234.29
#2014-09-25|1212.72
#2014-09-26|1222.08
#2014-09-29|1222.76
#2014-09-30|1234.27
#2014-10-01|1225.14
#2014-10-02|1186.57
#2014-10-03|1193.34
#2014-10-06|1197.13
#2014-10-07|1178.11
#2014-10-08|1171.24
#2014-10-09|1145.87
#2014-10-10|1130.80
#2014-10-13|1138.15
#2014-10-14|1135.76
#2014-10-15|1107.99
#2014-10-16|1101.66
#2014-10-17|1135.66
#2014-10-20|1125.86
#2014-10-21|1146.65
#2014-10-22|1164.67
#2014-10-23|1161.99
#2014-10-24|1159.58
#2014-10-27|1150.19
#2014-10-28|1171.38
#2014-10-29|1157.57
#2014-10-30|1139.89
#2014-10-31|1159.80
#2014-11-03|1142.45
#2014-11-04|1128.98
#2014-11-05|1145.50
#2014-11-06|1156.72
#2014-11-07|1152.24
#2014-11-10|1164.15
#2014-11-11|1162.10
#2014-11-12|1138.75
#2014-11-13|1137.48
#2014-11-14|1146.58
#2014-11-17|1146.54
#2014-11-18|1170.21
#2014-11-19|1181.75
#2014-11-20|1174.69
#2014-11-21|1204.98
#2014-11-24|1207.92
#2014-11-25|1216.46
#2014-11-26|1222.82
#2014-11-27|1235.52
#2014-11-28|1236.58
#2014-12-01|1223.29
#2014-12-02|1220.59
#2014-12-03|1228.62
#2014-12-04|1216.28
#2014-12-05|1230.76
#2014-12-08|1225.22
#2014-12-09|1207.10
#2014-12-10|1202.49
#2014-12-11|1189.51
#2014-12-12|1167.00
#2014-12-15|1137.96
#2014-12-16|1184.24
#2014-12-17|1165.21
#2014-12-18|1187.09
#2014-12-19|1188.40
#2014-12-22|1194.99
#2014-12-23|1197.22
#2014-12-24|1198.49
#2014-12-25|1198.49
#2014-12-26|1196.63
#2014-12-29|1196.52
#2014-12-30|1187.42
#2014-12-31|1181.17
#2015-01-01|1181.17
#2015-01-02|1193.26
#2015-01-05|1147.88
#2015-01-06|1138.56
#2015-01-07|1136.28
#2015-01-08|1155.24
#2015-01-09|1155.11
#2015-01-12|1169.58
#2015-01-13|1177.49
#2015-01-14|1161.18
#2015-01-15|1173.41
#2015-01-16|1176.40
#2015-01-19|1199.18
#2015-01-20|1204.14
#2015-01-21|1207.85
#2015-01-22|1213.38
#2015-01-23|1215.44
#2015-01-26|1239.35
#2015-01-27|1243.99
#2015-01-28|1246.21
#2015-01-29|1260.14
#2015-01-30|1258.77
#2015-02-02|1267.18
#2015-02-03|1301.13
#2015-02-04|1304.67
#2015-02-05|1313.10
#2015-02-06|1302.51
#2015-02-09|1280.69
#2015-02-10|1311.34
#2015-02-11|1298.62
#2015-02-12|1318.43
#2015-02-13|1306.94
#2015-02-16|1308.47
#2015-02-17|1315.09
#2015-02-18|1330.21
#2015-02-19|1340.72
#2015-02-20|1339.27
#2015-02-23|1355.97
#2015-02-24|1356.41
#2015-02-25|1349.82
#2015-02-26|1339.21
#2015-02-27|1348.33
#2015-03-02|1338.89
#2015-03-03|1327.47
#2015-03-04|1312.45
#2015-03-05|1325.17
#2015-03-06|1309.28
#2015-03-09|1322.39
#2015-03-10|1311.27
#2015-03-11|1317.26
#2015-03-12|1319.66
#2015-03-13|1315.79
#2015-03-16|1338.73
#2015-03-17|1321.87
#2015-03-18|1328.14
#2015-03-19|1335.18
#2015-03-20|1363.56
#2015-03-23|1376.30
#2015-03-24|1384.75
#2015-03-25|1382.27
#2015-03-26|1360.38
#2015-03-27|1362.16
#2015-03-30|1372.21
#2015-03-31|1359.91
#2015-04-01|1371.56
#2015-04-02|1389.01
#2015-04-03|1402.48
#2015-04-06|1408.28
#2015-04-07|1396.30
#2015-04-08|1386.48
#2015-04-09|1389.55
#2015-04-10|1385.32
#2015-04-13|1378.22
#2015-04-14|1378.54
#2015-04-15|1377.05
#2015-04-16|1369.61
#2015-04-17|1352.99
#2015-04-20|1366.52
#2015-04-21|1373.18
#2015-04-22|1364.25
#2015-04-23|1357.94
#2015-04-24|1387.37
#2015-04-27|1416.02
#2015-04-28|1415.01
#2015-04-29|1406.05
#2015-04-30|1419.44
#2015-05-01|1421.59
#2015-05-04|1416.87
#2015-05-05|1384.07
#2015-05-06|1376.03
#2015-05-07|1389.70
#2015-05-08|1401.81
#2015-05-11|1398.66
#2015-05-12|1396.94
#2015-05-13|1412.05
#2015-05-14|1439.56
#2015-05-15|1443.33
#2015-05-18|1429.10
#2015-05-19|1417.56
#2015-05-20|1407.83
#2015-05-21|1416.48
#2015-05-22|1402.90
#2015-05-25|1371.73
#2015-05-26|1368.42
#2015-05-27|1392.56
#2015-05-28|1402.52
#2015-05-29|1393.82
#2015-06-01|1381.06
#2015-06-02|1402.98
#2015-06-03|1430.30
#2015-06-04|1423.39
#2015-06-05|1374.38
#2015-06-08|1378.16
#2015-06-09|1380.16
#2015-06-10|1406.03
#2015-06-11|1391.20
#2015-06-12|1377.59
#2015-06-15|1344.82
#2015-06-16|1343.28
#2015-06-17|1329.15
#2015-06-18|1360.34
#2015-06-19|1365.57
#2015-06-22|1412.50
#2015-06-23|1398.56
#2015-06-24|1391.18
#2015-06-25|1404.86
#2015-06-26|1401.39
#2015-06-29|1342.82
#2015-06-30|1341.19
#2015-07-01|1363.94
#2015-07-02|1344.46
#2015-07-03|1336.65
#2015-07-06|1304.48
#2015-07-07|1259.01
#2015-07-08|1288.33
#2015-07-09|1329.89
#2015-07-10|1385.58
#2015-07-13|1370.97
#2015-07-14|1371.80
#2015-07-15|1383.49
#2015-07-16|1414.12
#2015-07-17|1408.58
#2015-07-20|1430.10
#2015-07-21|1420.09
#2015-07-22|1422.51
#2015-07-23|1428.14
#2015-07-24|1423.55
#2015-07-27|1410.72
#2015-07-28|1423.85
#2015-07-29|1475.63
#2015-07-30|1474.65
#2015-07-31|1496.35
#2015-08-03|1504.86
#2015-08-04|1502.16
#2015-08-05|1502.19
#2015-08-06|1500.28
#2015-08-07|1489.07
#2015-08-10|1510.79
#2015-08-11|1505.39
#2015-08-12|1482.19
#2015-08-13|1508.51
#2015-08-14|1499.80
#2015-08-17|1510.97
#2015-08-18|1497.83
#2015-08-19|1481.03
#2015-08-20|1451.56
#2015-08-21|1433.19
#2015-08-24|1407.48
#2015-08-25|1446.06
#2015-08-26|1436.27
#2015-08-27|1448.59
#2015-08-28|1444.25
#2015-08-31|1443.49
#2015-09-01|1431.32
#2015-09-02|1433.87
#2015-09-03|1447.78
#2015-09-04|1416.88
#2015-09-07|1419.02
#2015-09-08|1435.97
#2015-09-09|1443.95
#2015-09-10|1446.88
#2015-09-11|1465.02
#2015-09-14|1455.30
#2015-09-15|1466.19
#2015-09-16|1477.32
#2015-09-17|1492.50
#2015-09-18|1475.40
#2015-09-21|1467.40
#2015-09-22|1418.70
#2015-09-23|1431.01
#2015-09-24|1412.59
#2015-09-25|1440.57
#2015-09-28|1419.46
#2015-09-29|1396.62
#2015-09-30|1420.22
#2015-10-01|1417.11
#2015-10-02|1435.83
#2015-10-05|1453.90
#2015-10-06|1476.55
#2015-10-07|1457.66
#2015-10-08|1457.65
#2015-10-09|1471.25
#2015-10-12|1456.95
#2015-10-13|1465.37
#2015-10-14|1456.49
#2015-10-15|1479.71
#2015-10-16|1476.00
#2015-10-19|1475.32
#2015-10-20|1476.62
#2015-10-21|1479.77
#2015-10-22|1472.49
#2015-10-23|1472.33
#2015-10-26|1471.24
#2015-10-27|1458.54
#2015-10-28|1467.20
#2015-10-29|1442.31
#2015-10-30|1455.98
#2015-11-02|1458.49
#2015-11-03|1444.56
#2015-11-04|1442.45
#2015-11-05|1440.27
#2015-11-06|1434.75
#2015-11-09|1407.32
#2015-11-10|1419.30
#2015-11-11|1418.13
#2015-11-12|1401.91
#2015-11-13|1402.44
#2015-11-16|1401.06
#2015-11-17|1432.33
#2015-11-18|1429.97
#2015-11-19|1443.07
#2015-11-20|1441.26
#2015-11-23|1435.06
#2015-11-24|1411.27
#2015-11-25|1431.26
#2015-11-26|1450.15
#2015-11-27|1451.18
#2015-11-30|1453.94
#2015-12-01|1449.48
#2015-12-02|1441.85
#2015-12-03|1447.56
#2015-12-04|1456.54
#2015-12-07|1465.11
#2015-12-08|1442.39
#2015-12-09|1454.88
#2015-12-10|1455.65
#2015-12-11|1445.23
#2015-12-14|1425.64
#2015-12-15|1442.34
#2015-12-16|1451.02
#2015-12-17|1454.56
#2015-12-18|1441.62
#2015-12-21|1445.58
#2015-12-22|1442.12
#2015-12-23|1455.76
#2015-12-24|1466.34
#2015-12-25|1466.34
#2015-12-28|1463.42
#2015-12-29|1473.50
#2015-12-30|1469.47
#2015-12-31|1462.67
#2016-01-01|1462.67
#2016-01-04|1416.11
#2016-01-05|1422.75
#2016-01-06|1400.54
#2016-01-07|1389.99
#2016-01-08|1379.22
#2016-01-11|1363.44
#2016-01-12|1376.25
#2016-01-13|1387.69
#2016-01-14|1355.71
#2016-01-15|1331.94
#2016-01-18|1301.61
#2016-01-19|1325.72
#2016-01-20|1275.03
#2016-01-21|1308.90
#2016-01-22|1345.06
#2016-01-25|1339.93
#2016-01-26|1349.69
#2016-01-27|1346.76
#2016-01-28|1329.54
#2016-01-29|1352.26
#2016-02-01|1375.37
#2016-02-02|1356.05
#2016-02-03|1353.33
#2016-02-04|1367.82
#2016-02-05|1341.05
#2016-02-08|1271.40
#2016-02-09|1265.20
#2016-02-10|1297.08
#2016-02-11|1253.12
#2016-02-12|1265.64
#2016-02-15|1290.83
#2016-02-16|1294.28
#2016-02-17|1314.77
#2016-02-18|1310.27
#2016-02-19|1306.56
#2016-02-22|1318.32
#2016-02-23|1309.05
#2016-02-24|1286.69
#2016-02-25|1308.31
#2016-02-26|1305.63
#2016-02-29|1306.30
#2016-03-01|1347.29
#2016-03-02|1333.13
#2016-03-03|1346.22
#2016-03-04|1362.76
#2016-03-07|1349.61
#2016-03-08|1363.12
#2016-03-09|1355.85
#2016-03-10|1367.37
#2016-03-11|1407.64
#2016-03-14|1412.64
#2016-03-15|1402.21
#2016-03-16|1398.81
#2016-03-17|1435.84
#2016-03-18|1445.11
#2016-03-21|1441.34
#2016-03-22|1443.91
#2016-03-23|1431.47
#2016-03-24|1419.15
#2016-03-25|1419.15
#2016-03-28|1425.69
#2016-03-29|1427.19
#2016-03-30|1471.04
#2016-03-31|1464.59
#2016-04-01|1451.14
#2016-04-04|1466.12
#2016-04-05|1437.71
#2016-04-06|1443.27
#2016-04-07|1422.21
#2016-04-08|1453.05
#2016-04-11|1475.10
#2016-04-12|1450.60
#2016-04-13|1457.97
#2016-04-14|1457.50
#2016-04-15|1452.71
#2016-04-18|1466.43
#2016-04-19|1478.13
#2016-04-20|1470.21
#2016-04-21|1453.85
#2016-04-22|1449.25
#2016-04-25|1449.33
#2016-04-26|1463.89
#2016-04-27|1477.12
#2016-04-28|1479.95
#2016-04-29|1486.09
#2016-05-02|1491.24
#2016-05-03|1478.28
#2016-05-04|1481.53
#2016-05-05|1467.18
#2016-05-06|1456.43
#2016-05-09|1452.64
#2016-05-10|1469.46
#2016-05-11|1480.50
#2016-05-12|1474.35
#2016-05-13|1466.03
#2016-05-16|1471.67
#2016-05-17|1464.49
#2016-05-18|1474.87
#2016-05-19|1458.62
#2016-05-20|1471.67
#2016-05-23|1462.78
#2016-05-24|1474.68
#2016-05-25|1472.71
#2016-05-26|1481.21
#2016-05-27|1480.30
#2016-05-30|1484.62
#2016-05-31|1473.93
#2016-06-01|1468.86
#2016-06-02|1467.94
#2016-06-03|1471.24
#2016-06-06|1474.63
#2016-06-07|1483.39
#2016-06-08|1481.32
#2016-06-09|1464.89
#2016-06-10|1416.47
#2016-06-13|1388.78
#2016-06-14|1358.40
#2016-06-15|1365.28
#2016-06-16|1343.00
#2016-06-17|1378.07
#2016-06-20|1433.84
#2016-06-21|1423.05
#2016-06-22|1418.78
#2016-06-23|1465.44
#2016-06-24|1313.95
#2016-06-27|1242.96
#2016-06-28|1297.88
#2016-06-29|1315.63
#2016-06-30|1340.46
#2016-07-01|1363.79
#2016-07-04|1352.28
#2016-07-05|1326.63
#2016-07-06|1290.98
#2016-07-07|1302.06
#2016-07-08|1330.48
#2016-07-11|1353.27
#2016-07-12|1376.30
#2016-07-13|1366.03
#2016-07-14|1382.82
#2016-07-15|1369.96
#2016-07-18|1368.50
#2016-07-19|1358.14
#2016-07-20|1359.17
#2016-07-21|1354.13
#2016-07-22|1357.05
#2016-07-25|1359.33
#2016-07-26|1362.57
#2016-07-27|1379.59
#2016-07-28|1384.20
#2016-07-29|1412.09
#2016-08-01|1403.68
#2016-08-02|1391.05
#2016-08-03|1380.50
#2016-08-04|1380.90
#2016-08-05|1395.26
#2016-08-08|1399.03
#2016-08-09|1411.48
#2016-08-10|1418.05
#2016-08-11|1433.18
#2016-08-12|1447.29
#2016-08-15|1449.69
#2016-08-16|1443.13
#2016-08-17|1433.11
#2016-08-18|1452.39
#2016-08-19|1439.53
#2016-08-22|1452.10
#2016-08-23|1470.15
#2016-08-24|1472.76
#2016-08-25|1467.47
#2016-08-26|1474.84
#2016-08-29|1450.72
#2016-08-30|1460.30
#2016-08-31|1455.53
#2016-09-01|1461.78
#2016-09-02|1471.37
#2016-09-05|1466.02
#2016-09-06|1478.41
#2016-09-07|1502.86
#2016-09-08|1501.15
#2016-09-09|1473.54
#2016-09-12|1456.34
#2016-09-13|1451.02
#2016-09-14|1457.62
#2016-09-15|1460.79
#2016-09-16|1432.66
#2016-09-19|1451.91
#2016-09-20|1442.29
#2016-09-21|1443.11
#2016-09-22|1478.98
#2016-09-23|1459.76
#2016-09-26|1459.18
#2016-09-27|1443.15
#2016-09-28|1449.14
#2016-09-29|1449.97
#2016-09-30|1458.81
#2016-10-03|1446.21
#2016-10-04|1434.30
#2016-10-05|1435.49
#2016-10-06|1423.81
#2016-10-07|1421.61
#2016-10-10|1430.72
#2016-10-11|1411.82
#2016-10-12|1402.58
#2016-10-13|1399.45
#2016-10-14|1410.43
#2016-10-17|1420.15
#2016-10-18|1437.71
#2016-10-19|1438.04
#2016-10-20|1438.40
#2016-10-21|1434.87
#2016-10-24|1442.20
#2016-10-25|1427.71
#2016-10-26|1440.03
#2016-10-27|1426.59
#2016-10-28|1422.97
#2016-10-31|1427.03
#2016-11-01|1415.20
#2016-11-02|1408.60
#2016-11-03|1397.39
#2016-11-04|1386.48
#2016-11-07|1396.84
#2016-11-08|1401.77
#2016-11-09|1400.49
#2016-11-10|1391.43
#2016-11-11|1383.93
#2016-11-14|1366.37
#2016-11-15|1368.50
#2016-11-16|1366.68
#2016-11-17|1373.57
#2016-11-18|1340.42
#2016-11-21|1346.01
#2016-11-22|1351.78
#2016-11-23|1347.25
#2016-11-24|1347.16
#2016-11-25|1352.59
#2016-11-28|1341.35
#2016-11-29|1369.05
#2016-11-30|1387.23
#2016-12-01|1384.01
#2016-12-02|1393.54
#2016-12-05|1412.05
#2016-12-06|1453.87
#2016-12-07|1474.42
#2016-12-08|1468.28
#2016-12-09|1452.72
#2016-12-12|1457.53
#2016-12-13|1479.56
#2016-12-14|1475.69
#2016-12-15|1457.38
#2016-12-16|1452.60
#2016-12-19|1466.29
#2016-12-20|1460.49
#2016-12-21|1468.19
#2016-12-22|1468.54
#2016-12-23|1480.32
#2016-12-26|1480.32
#2016-12-27|1483.70
#2016-12-28|1467.65
#2016-12-29|1479.71
#2016-12-30|1487.96
#2017-01-02|1516.55
#2017-01-03|1482.66
#2017-01-04|1497.08
#2017-01-05|1514.10
#2017-01-06|1514.93
#2017-01-09|1498.90
#2017-01-10|1509.86
#2017-01-11|1495.18
#2017-01-12|1508.04
#2017-01-13|1518.48
#2017-01-16|1503.84
#2017-01-17|1512.11
#2017-01-18|1515.29
#2017-01-19|1500.63
#2017-01-20|1509.33
#2017-01-23|1516.47
#2017-01-24|1528.89
#2017-01-25|1527.24
#2017-01-26|1502.60
#2017-01-27|1502.49
#2017-01-30|1469.19
#2017-01-31|1475.71
#2017-02-01|1493.70
#2017-02-02|1513.33
#2017-02-03|1523.20
#2017-02-06|1487.90
#2017-02-07|1487.31
#2017-02-08|1494.01
#2017-02-09|1494.58
#2017-02-10|1488.42
#2017-02-13|1496.29
#2017-02-14|1494.79
#2017-02-15|1496.67
#2017-02-16|1511.75
#2017-02-17|1503.70
#2017-02-20|1501.19
#2017-02-21|1491.87
#2017-02-22|1492.09
#2017-02-23|1496.07
#2017-02-24|1493.90
#2017-02-27|1528.96
#2017-02-28|1535.56
#2017-03-01|1549.45
#2017-03-02|1549.95
#2017-03-03|1566.77
#2017-03-06|1558.81
#2017-03-07|1552.15
#2017-03-08|1549.14
#2017-03-09|1551.07
#2017-03-10|1561.47
#2017-03-13|1570.43
#2017-03-14|1560.80
#2017-03-15|1589.16
#2017-03-16|1638.11
#2017-03-17|1633.81
#2017-03-20|1634.91
#2017-03-21|1645.09
#2017-03-22|1653.00
#2017-03-23|1671.95
#2017-03-24|1678.72
#2017-03-27|1678.52
#2017-03-28|1679.59
#2017-03-29|1647.24
#2017-03-30|1659.41
#2017-03-31|1660.06
#2017-04-03|1651.46
#2017-04-04|1665.60
#2017-04-05|1672.79
#2017-04-06|1671.59
#2017-04-07|1664.53
#2017-04-10|1655.39
#2017-04-11|1665.74
#2017-04-12|1652.93
#2017-04-13|1642.20
#2017-04-14|1642.20
#2017-04-17|1648.15
#2017-04-18|1630.21
#2017-04-19|1650.27
#2017-04-20|1652.33
#2017-04-21|1632.49
#2017-04-24|1715.45
#2017-04-25|1718.27
#2017-04-26|1727.52
#2017-04-27|1735.80
#2017-04-28|1741.51
#2017-05-01|1745.98
#2017-05-02|1765.47
#2017-05-03|1752.91
#2017-05-04|1793.05
#2017-05-05|1813.42
#2017-05-08|1801.78
#2017-05-09|1803.13
#2017-05-10|1794.62
#2017-05-11|1796.36
#2017-05-12|1791.82
#2017-05-15|1817.90
#2017-05-16|1835.83
#2017-05-17|1794.08
#2017-05-18|1785.36
#2017-05-19|1821.35
#2017-05-22|1821.13
#2017-05-23|1833.08
#2017-05-24|1836.70
#2017-05-25|1844.85
#2017-05-26|1851.66
#2017-05-29|1824.68
#2017-05-30|1839.53
#2017-05-31|1855.14
#2017-06-01|1883.95
#2017-06-02|1910.27
#2017-06-05|1889.25
#2017-06-06|1886.31
#2017-06-07|1885.85
#2017-06-08|1888.85
#2017-06-09|1885.82
#2017-06-12|1856.15
#2017-06-13|1880.63
#2017-06-14|1900.73
#2017-06-15|1849.08
#2017-06-16|1868.54
#2017-06-19|1876.68
#2017-06-20|1845.79
#2017-06-21|1858.07
#2017-06-22|1852.48
#2017-06-23|1855.85
#2017-06-26|1858.55
#2017-06-27|1846.94
#2017-06-28|1867.89
#2017-06-29|1839.40
#2017-06-30|1833.97
#2017-07-03|1841.06
#2017-07-04|1833.14
#2017-07-05|1842.33
#2017-07-06|1852.17
#2017-07-07|1851.11
#2017-07-10|1861.84
#2017-07-11|1857.00
#2017-07-12|1885.42
#2017-07-13|1886.24
#2017-07-14|1900.78
#2017-07-17|1914.67
#2017-07-18|1926.73
#2017-07-19|1928.16
#2017-07-20|1948.95
#2017-07-21|1928.01
#2017-07-24|1933.09
#2017-07-25|1952.24
#2017-07-26|1946.12
#2017-07-27|1958.94
#2017-07-28|1949.43
#2017-07-31|1970.52
#2017-08-01|1987.02
#2017-08-02|1991.82
#2017-08-03|1997.35
#2017-08-04|1981.02
#2017-08-07|1982.59
#2017-08-08|1970.16
#2017-08-09|1963.88
#2017-08-10|1960.67
#2017-08-11|1942.49
#2017-08-14|1961.44
#2017-08-15|1950.62
#2017-08-16|1979.56
#2017-08-17|1974.36
#2017-08-18|1967.19
#2017-08-21|1982.26
#2017-08-22|1974.51
#2017-08-23|1982.53
#2017-08-24|1981.60
#2017-08-25|1994.53
#2017-08-28|1993.67
#2017-08-29|1983.68
#2017-08-30|1987.56
#2017-08-31|1997.07
#2017-09-01|2004.42
#2017-09-04|2015.30
#2017-09-05|2020.62
#2017-09-06|2022.84
#2017-09-07|2038.50
#2017-09-08|2052.72
#2017-09-11|2073.50
#2017-09-12|2075.17
#2017-09-13|2067.86
#2017-09-14|2060.39
#2017-09-15|2067.67
#2017-09-18|2081.66
#2017-09-19|2093.61
#2017-09-20|2091.55
#2017-09-21|2084.52
#2017-09-22|2091.89
#2017-09-25|2071.00
#2017-09-26|2056.55
#2017-09-27|2062.39
#2017-09-28|2074.05
#2017-09-29|2083.81
#2017-10-02|2083.61
#2017-10-03|2090.85
#2017-10-04|2087.01
#2017-10-05|2089.93
#2017-10-06|2086.15
#2017-10-09|2088.53
#2017-10-10|2086.62
#2017-10-11|2102.02
#2017-10-12|2103.97
#2017-10-13|2105.12
#2017-10-16|2103.39
#2017-10-17|2088.57
#2017-10-18|2089.13
#2017-10-19|2090.54
#2017-10-20|2093.18
#2017-10-23|2088.49
#2017-10-24|2094.75
#2017-10-25|2107.47
#2017-10-26|2116.21
#2017-10-27|2077.24
#2017-10-30|2097.18
#2017-10-31|2114.72
#2017-11-01|2121.03
#2017-11-02|2119.13
#2017-11-03|2092.65
#2017-11-06|2079.69
#2017-11-07|2061.65
#2017-11-08|2048.24
#2017-11-09|2031.09
#2017-11-10|1975.85
#2017-11-13|1955.18
#2017-11-14|1969.74
#2017-11-15|1962.25
#2017-11-16|1968.37
#2017-11-17|1969.50
#2017-11-20|1978.82
#2017-11-21|1989.56
#2017-11-22|2009.79
#2017-11-23|2014.75
#2017-11-24|2028.35
#2017-11-27|2013.53
#2017-11-28|2005.80
#2017-11-29|2010.72
#2017-11-30|2027.99
#2017-12-01|2004.24
#2017-12-04|2010.26
#2017-12-05|2004.91
#2017-12-06|1998.65
#2017-12-07|2003.53
#2017-12-08|1996.23
#2017-12-11|1998.32
#2017-12-12|1983.17
#2017-12-13|1976.47
#2017-12-14|1966.81
#2017-12-15|1957.39
#2017-12-18|1984.62
#2017-12-19|1983.76
#2017-12-20|1987.37
#2017-12-21|1988.66
#2017-12-22|1975.13
#2017-12-25|1975.13
#2017-12-26|1980.30
#2017-12-27|1999.38
#2017-12-28|2008.45
#2017-12-29|1996.22
#2018-01-01|1996.22
#2018-01-02|2004.50
#2018-01-03|2016.93
#2018-01-04|2071.41
#2018-01-05|2091.88
#2018-01-08|2090.12
#2018-01-09|2105.50
#2018-01-10|2096.75
#2018-01-11|2094.13
#2018-01-12|2115.08
#2018-01-15|2133.75
#2018-01-16|2143.81
#2018-01-17|2149.50
#2018-01-18|2141.11
#2018-01-19|2161.35
#2018-01-22|2172.78
#2018-01-23|2174.02
#2018-01-24|2169.46
#2018-01-25|2181.30
#2018-01-26|2194.63
#2018-01-29|2183.23
#2018-01-30|2124.62
#2018-01-31|2127.22
#2018-02-01|2117.22
#2018-02-02|2074.80
#2018-02-05|2030.22
#2018-02-06|1974.14
#2018-02-07|2023.19
#2018-02-08|1955.33
#2018-02-09|1931.44
#2018-02-12|1947.94
#2018-02-13|1939.25
#2018-02-14|1976.32
#2018-02-15|2023.15
#2018-02-16|2044.68
#2018-02-19|2020.99
#2018-02-20|2024.21
#2018-02-21|2000.39
#2018-02-22|1986.75
#2018-02-23|1979.90
#2018-02-26|1984.86
#2018-02-27|1958.00
#2018-02-28|1951.12
#2018-03-01|1926.11
#2018-03-02|1913.53
#2018-03-05|1926.18
#2018-03-06|1987.87
#2018-03-07|2004.64
#2018-03-08|2035.98
#2018-03-09|2073.79
#2018-03-12|2071.83
#2018-03-13|2066.24
#2018-03-14|2030.79
#2018-03-15|2033.21
#2018-03-16|2006.08
#2018-03-19|2008.21
#2018-03-20|2007.42
#2018-03-21|1992.97
#2018-03-22|1971.65
#2018-03-23|1985.93
#2018-03-26|1968.54
#2018-03-27|1989.34
#2018-03-28|1965.13
#2018-03-29|1960.96
#2018-03-30|1960.96
#2018-04-02|1962.72
#2018-04-03|1953.04
#2018-04-04|1948.49
#2018-04-05|1982.38
#2018-04-06|1973.37
#2018-04-09|1982.18
#2018-04-10|2004.72
#2018-04-11|1997.86
#2018-04-12|1995.79
#2018-04-13|2005.62
#2018-04-16|2011.42
#2018-04-17|2019.46
#2018-04-18|2029.14
#2018-04-19|2020.55
#2018-04-20|2009.09
#2018-04-23|2009.80
#2018-04-24|2016.74
#2018-04-25|1992.22
#2018-04-26|1994.61
#2018-04-27|2004.35
#2018-04-30|2002.53
#2018-05-01|1987.19
#2018-05-02|2027.81
#2018-05-03|2019.48
#2018-05-04|2026.33
#2018-05-07|2037.48
#2018-05-08|2017.92
#2018-05-09|2030.18
#2018-05-10|2028.91
#2018-05-11|2053.14
#2018-05-14|2045.56
#2018-05-15|2020.64
#2018-05-16|1961.00
#2018-05-17|1969.92
#2018-05-18|1937.30
#2018-05-21|1929.58
#2018-05-22|1932.33
#2018-05-23|1892.98
#2018-05-24|1896.65
#2018-05-25|1885.10
#2018-05-28|1840.53
#2018-05-29|1766.38
#2018-05-30|1792.06
#2018-05-31|1824.11
#2018-06-01|1855.28
#2018-06-04|1863.00
#2018-06-05|1844.80
#2018-06-06|1867.40
#2018-06-07|1857.40
#2018-06-08|1814.15
#2018-06-11|1863.55
#2018-06-12|1861.04
#2018-06-13|1866.34
#2018-06-14|1882.74
#2018-06-15|1851.64
#2018-06-18|1838.33
#2018-06-19|1832.20
#2018-06-20|1818.76
#2018-06-21|1795.00
#2018-06-22|1825.73
#2018-06-25|1788.03
#2018-06-26|1781.99
#2018-06-27|1772.99
#2018-06-28|1747.31
#2018-06-29|1798.39
#2018-07-02|1756.93
#2018-07-03|1788.47
#2018-07-04|1765.63
#2018-07-05|1786.66
#2018-07-06|1803.57
#2018-07-09|1812.35
#2018-07-10|1822.08
#2018-07-11|1794.34
#2018-07-12|1800.88
#2018-07-13|1825.16
#2018-07-16|1828.84
#2018-07-17|1837.98
#2018-07-18|1836.12
#2018-07-19|1823.55
#2018-07-20|1822.24
#2018-07-23|1820.77
#2018-07-24|1827.12
#2018-07-25|1819.84
#2018-07-26|1833.67
#2018-07-27|1844.86
#2018-07-30|1845.14
#2018-07-31|1861.26
#2018-08-01|1845.19
#2018-08-02|1819.51
#2018-08-03|1819.75
#2018-08-06|1815.96
#2018-08-07|1844.41
#2018-08-08|1853.20
#2018-08-09|1835.88
#2018-08-10|1782.79
#2018-08-13|1772.02
#2018-08-14|1730.13
#2018-08-15|1721.00
#2018-08-16|1597.62
#2018-08-17|1611.72
#2018-08-20|1599.38
#2018-08-21|1643.11
#2018-08-22|1631.63
#2018-08-23|1636.47
#2018-08-24|1646.61
#2018-08-27|1659.87
#2018-08-28|1643.71
#2018-08-29|1657.35
#2018-08-30|1642.85
#2018-08-31|1631.84
#2018-09-03|1633.38
#2018-09-04|1607.90
#2018-09-05|1620.34
#2018-09-06|1643.28
#2018-09-07|1624.70
#2018-09-10|1649.49
#2018-09-11|1649.04
#2018-09-12|1659.70
#2018-09-13|1653.83
#2018-09-14|1654.11
#2018-09-17|1667.97
#2018-09-18|1695.15
#2018-09-19|1686.51
#2018-09-20|1704.73
#2018-09-21|1714.66
#2018-09-24|1698.50
#2018-09-25|1699.73
#2018-09-26|1688.48
#2018-09-27|1663.77
#2018-09-28|1623.86
#2018-10-01|1627.15
#2018-10-02|1623.49
#2018-10-03|1639.71
#2018-10-04|1621.07
#2018-10-05|1579.50
#2018-10-08|1537.17
#2018-10-09|1525.61
#2018-10-10|1518.72
#2018-10-11|1493.35
#2018-10-12|1500.51
#2018-10-15|1486.35
#2018-10-16|1537.25
#2018-10-17|1512.97
#2018-10-18|1486.72
#2018-10-19|1477.09
#2018-10-22|1458.43
#2018-10-23|1434.68
#2018-10-24|1415.15
#2018-10-25|1437.32
#2018-10-26|1421.85
#2018-10-29|1448.76
#2018-10-30|1437.80
#2018-10-31|1440.02
#2018-11-01|1453.21
#2018-11-02|1468.66
#2018-11-05|1462.53
#2018-11-06|1458.44
#2018-11-07|1493.38
#2018-11-08|1490.76
#2018-11-09|1458.54
#2018-11-12|1422.44
#2018-11-13|1436.06
#2018-11-14|1432.57
#2018-11-15|1408.20
#2018-11-16|1408.96
#2018-11-19|1401.76
#2018-11-20|1369.70
#2018-11-21|1377.80
#2018-11-22|1377.58
#2018-11-23|1386.37
#2018-11-26|1415.28
#2018-11-27|1394.30
#2018-11-28|1385.24
#2018-11-29|1411.20
#2018-11-30|1401.15
#2018-12-03|1428.08
#2018-12-04|1410.17
#2018-12-05|1394.18
#2018-12-06|1363.75
#2018-12-07|1361.37
#2018-12-10|1339.90
#2018-12-11|1354.64
#2018-12-12|1385.15
#2018-12-13|1387.94
#2018-12-14|1370.82
#2018-12-17|1362.67
#2018-12-18|1369.34
#2018-12-19|1390.75
#2018-12-20|1376.83
#2018-12-21|1376.84
#2018-12-24|1376.84
#2018-12-25|1376.84
#2018-12-26|1376.11
#2018-12-27|1365.38
#2018-12-28|1389.09
#2018-12-31|1388.73
#2019-01-01|1388.73
#2019-01-02|1396.04
#2019-01-03|1388.62
#2019-01-04|1421.74
#2019-01-07|1436.51
#2019-01-08|1459.02
#2019-01-09|1490.65
#2019-01-10|1494.04
#2019-01-11|1479.77
#2019-01-14|1466.57
#2019-01-15|1462.67
#2019-01-16|1477.48
#2019-01-17|1479.77
#2019-01-18|1490.99
#2019-01-21|1498.76
#2019-01-22|1492.37
#2019-01-23|1499.69
#2019-01-24|1511.21
#2019-01-25|1541.42
#2019-01-28|1542.37
#2019-01-29|1557.78
#2019-01-30|1549.85
#2019-01-31|1550.81
#2019-02-01|1544.97
#2019-02-04|1549.69
#2019-02-05|1559.35
#2019-02-06|1559.86
#2019-02-07|1520.71
#2019-02-08|1502.20
#2019-02-11|1507.24
#2019-02-12|1523.72
#2019-02-13|1536.49
#2019-02-14|1541.87
#2019-02-15|1553.82
#2019-02-18|1565.22
#2019-02-19|1553.95
#2019-02-20|1566.96
#2019-02-21|1543.11
#2019-02-22|1545.28
#2019-02-25|1558.45
#2019-02-26|1558.38
#2019-02-27|1557.25
#2019-02-28|1577.33
#2019-03-01|1575.27
#2019-03-04|1566.52
#2019-03-05|1572.89
#2019-03-06|1585.33
#2019-03-07|1561.56
#2019-03-08|1545.07
#2019-03-11|1536.51
#2019-03-12|1554.54
#2019-03-13|1550.56
#2019-03-14|1575.95
#2019-03-15|1594.29
#2019-03-18|1601.75
#2019-03-19|1630.54
#2019-03-20|1635.24
#2019-03-21|1637.47
#2019-03-22|1602.50
#2019-03-25|1606.76
#2019-03-26|1609.83
#2019-03-27|1600.90
#2019-03-28|1598.54
#2019-03-29|1633.39
#2019-04-01|1640.42
#2019-04-02|1635.45
#2019-04-03|1656.83
#2019-04-04|1649.47
#2019-04-05|1656.08
#2019-04-08|1669.12
#2019-04-09|1647.31
#2019-04-10|1641.76
#2019-04-11|1633.50
#2019-04-12|1646.53
#2019-04-15|1650.99
#2019-04-16|1643.79
#2019-04-17|1647.40
#2019-04-18|1644.48
#2019-04-19|1644.48
#2019-04-22|1646.16
#2019-04-23|1650.28
#2019-04-24|1659.41
#2019-04-25|1653.69
#2019-04-26|1653.29
#2019-04-29|1662.70
#2019-04-30|1687.43
#2019-05-01|1692.48
#2019-05-02|1674.52
#2019-05-03|1673.51
#2019-05-06|1646.77
#2019-05-07|1638.81
#2019-05-08|1644.07
#2019-05-09|1624.94
#2019-05-10|1621.48
#2019-05-13|1582.56
#2019-05-14|1610.38
#2019-05-15|1597.00
#2019-05-16|1604.73
#2019-05-17|1602.62
#2019-05-20|1580.56
#2019-05-21|1600.68
#2019-05-22|1605.88
#2019-05-23|1576.30
#2019-05-24|1592.18
#2019-05-27|1603.14
#2019-05-28|1589.27
#2019-05-29|1561.51
#2019-05-30|1567.29
#2019-05-31|1566.44
#2019-06-03|1584.12
#2019-06-04|1598.78
#2019-06-05|1620.65
#2019-06-06|1625.84
#2019-06-07|1663.28
#2019-06-10|1674.01
#2019-06-11|1681.02
#2019-06-12|1670.50
#2019-06-13|1679.52
#2019-06-14|1664.76
#2019-06-17|1671.00
#2019-06-18|1684.46
#2019-06-19|1691.62
#2019-06-20|1722.76
#2019-06-21|1699.20
#2019-06-24|1711.69
#2019-06-25|1704.72
#2019-06-26|1683.03
#2019-06-27|1682.87
#2019-06-28|1706.10
#2019-07-01|1696.73
#2019-07-02|1708.82
#2019-07-03|1723.44
#2019-07-04|1749.41
#2019-07-05|1715.93
#2019-07-08|1705.39
#2019-07-09|1687.59
#2019-07-10|1704.79
#2019-07-11|1709.42
#2019-07-12|1718.38
#2019-07-15|1727.06
#2019-07-16|1721.89
#2019-07-17|1716.56
#2019-07-18|1695.26
#2019-07-19|1676.07
#2019-07-22|1681.83
#2019-07-23|1695.88
#2019-07-24|1707.28
#2019-07-25|1690.80
#2019-07-26|1689.31
#2019-07-29|1675.44
#2019-07-30|1639.24
#2019-07-31|1645.89
#2019-08-01|1645.29
#2019-08-02|1616.05
#2019-08-05|1636.71
#2019-08-06|1611.56
#2019-08-07|1620.55
#2019-08-08|1654.31
#2019-08-09|1630.80
#2019-08-12|1622.37
#2019-08-13|1627.35
#2019-08-14|1572.16
#2019-08-15|1566.31
#2019-08-16|1576.28
#2019-08-19|1618.54
#2019-08-20|1596.03
#2019-08-21|1637.96
#2019-08-22|1621.83
#2019-08-23|1595.72
#2019-08-26|1593.76
#2019-08-27|1607.94
#2019-08-28|1592.19
#2019-08-29|1629.47
#2019-08-30|1613.27
#2019-09-02|1619.26
#2019-09-03|1616.45
#2019-09-04|1670.82
#2019-09-05|1685.47
#2019-09-06|1699.73
#2019-09-09|1706.78
#2019-09-10|1700.63
#2019-09-11|1726.24
#2019-09-12|1730.62
#2019-09-13|1721.72
#2019-09-16|1668.93
#2019-09-17|1663.07
#2019-09-18|1662.69
#2019-09-19|1679.47
#2019-09-20|1680.58
#2019-09-23|1651.96
#2019-09-24|1655.24
#2019-09-25|1637.38
#2019-09-26|1643.73
#2019-09-27|1655.40
#2019-09-30|1662.68
#2019-10-01|1640.00
#2019-10-02|1580.51
#2019-10-03|1582.46
#2019-10-04|1595.20
#2019-10-07|1604.70
#2019-10-08|1578.36
#2019-10-09|1595.49
#2019-10-10|1615.52
#2019-10-11|1655.42
#2019-10-14|1652.98
#2019-10-15|1625.85
#2019-10-16|1641.54
#2019-10-17|1647.46
#2019-10-18|1631.29
#2019-10-21|1639.99
#2019-10-22|1641.06
#2019-10-23|1627.34
#2019-10-24|1628.46
#2019-10-25|1622.93
#2019-10-28|1641.30
#2019-10-29|1633.16
#2019-10-30|1618.09
#2019-10-31|1629.31
#2019-11-01|1665.55
#2019-11-04|1695.15
#2019-11-05|1679.82
#2019-11-06|1693.80
#2019-11-07|1692.65
#2019-11-08|1694.45
#2019-11-11|1687.98
#2019-11-12|1698.13
#2019-11-13|1677.07
#2019-11-14|1665.00
#2019-11-15|1685.26
#2019-11-18|1682.96
#2019-11-19|1686.80
#2019-11-20|1674.87
#2019-11-21|1660.06
#2019-11-22|1654.08
#2019-11-25|1671.75
#2019-11-26|1693.17
#2019-11-27|1702.19
#2019-11-28|1701.44
#2019-11-29|1688.59
#2019-12-02|1656.09
#2019-12-03|1652.00
#2019-12-04|1672.30
#2019-12-05|1673.89
#2019-12-06|1684.29
#2019-12-09|1670.42
#2019-12-10|1687.44
#2019-12-11|1691.90
#2019-12-12|1708.70
#2019-12-13|1714.60
#2019-12-16|1732.36
#2019-12-17|1739.83
#2019-12-18|1724.83
#2019-12-19|1730.71
#2019-12-20|1733.01
#2019-12-23|1723.93
#2019-12-24|1724.31
#2019-12-25|1724.31
#2019-12-26|1725.64
#2019-12-27|1737.46
#2019-12-30|1731.58
#2019-12-31|1734.91
#2020-01-01|1734.91
#2020-01-02|1746.34
#2020-01-03|1725.42
#2020-01-06|1710.32
#2020-01-07|1723.33
#2020-01-08|1738.03
#2020-01-09|1751.46
#2020-01-10|1741.97
#2020-01-13|1744.08
#2020-01-14|1741.79
#2020-01-15|1734.23
#2020-01-16|1737.53
#2020-01-17|1737.49
#2020-01-20|1745.90
#2020-01-21|1726.80
#2020-01-22|1726.41
#2020-01-23|1705.06
#2020-01-24|1731.43
#2020-01-27|1677.90
#2020-01-28|1713.70
#2020-01-29|1740.01
#2020-01-30|1692.64
#2020-01-31|1678.56
#2020-02-03|1701.65
#2020-02-04|1743.29
#2020-02-05|1758.90
#2020-02-06|1749.13
#2020-02-07|1744.42
#2020-02-10|1743.15
#2020-02-11|1762.28
#2020-02-12|1765.14
#2020-02-13|1753.95
#2020-02-14|1794.49
#2020-02-17|1846.81
#2020-02-18|1827.94
#2020-02-19|1844.78
#2020-02-20|1817.87
#2020-02-21|1805.41
#2020-02-24|1711.57
#2020-02-25|1684.74
#2020-02-26|1703.77
#2020-02-27|1676.42
#2020-02-28|1615.87
#2020-03-02|1594.25
#2020-03-03|1611.04
#2020-03-04|1582.28
#2020-03-05|1547.10
#2020-03-06|1516.71
#2020-03-09|1379.88
#2020-03-10|1323.24
#2020-03-11|1321.47
#2020-03-12|1096.95
#2020-03-13|1153.21
#2020-03-16|1121.61
#2020-03-17|1107.29
#2020-03-18|1056.95
#2020-03-19|1066.98
#2020-03-20|1086.66
#2020-03-23|1058.24
#2020-03-24|1139.43
#2020-03-25|1150.99
#2020-03-26|1207.22
#2020-03-27|1184.77
#2020-03-30|1150.14
#2020-03-31|1174.56
#2020-04-01|1174.89
#2020-04-02|1210.01
#2020-04-03|1204.61
#2020-04-06|1240.29
#2020-04-07|1244.57
#2020-04-08|1255.18
#2020-04-09|1289.25
#2020-04-10|1289.25
#2020-04-13|1284.77
#2020-04-14|1316.77
#2020-04-15|1224.62
#2020-04-16|1217.16
#2020-04-17|1264.17
#2020-04-20|1276.69
#2020-04-21|1247.70
#2020-04-22|1260.08
#2020-04-23|1302.76
#2020-04-24|1299.78
#2020-04-27|1328.32
#2020-04-28|1342.17
#2020-04-29|1373.55
#2020-04-30|1373.26
#2020-05-01|1380.22
#2020-05-04|1319.85
#2020-05-05|1313.74
#2020-05-06|1293.04
#2020-05-07|1292.31
#2020-05-08|1344.03
#2020-05-11|1336.23
#2020-05-12|1344.69
#2020-05-13|1306.95
#2020-05-14|1280.27
#2020-05-15|1293.99
#2020-05-18|1344.09
#2020-05-19|1315.64
#2020-05-20|1332.24
#2020-05-21|1339.29
#2020-05-22|1352.90
#2020-05-25|1381.49
#2020-05-26|1414.65
#2020-05-27|1403.52
#2020-05-28|1420.84
#2020-05-29|1417.28
#2020-06-01|1441.06
#2020-06-02|1480.32
#2020-06-03|1528.75
#2020-06-04|1540.06
#2020-06-05|1570.13
#2020-06-08|1556.06
#2020-06-09|1547.71
#2020-06-10|1526.16
#2020-06-11|1441.34
#2020-06-12|1435.03
#2020-06-15|1449.50
#2020-06-16|1496.76
#2020-06-17|1489.75
#2020-06-18|1489.07
#2020-06-19|1476.99
#2020-06-22|1483.88
#2020-06-23|1520.39
#2020-06-24|1466.17
#2020-06-25|1464.74
#2020-06-26|1469.06
#2020-06-29|1493.51
#2020-06-30|1479.74
#2020-07-01|1484.71
#2020-07-02|1514.01
#2020-07-03|1504.65
#2020-07-06|1526.41
#2020-07-07|1518.98
#2020-07-08|1510.98
#2020-07-09|1456.87
#2020-07-10|1475.76
#2020-07-13|1451.44
#2020-07-14|1438.76
#2020-07-15|1546.96
#2020-07-16|1530.88
#2020-07-17|1536.39
#2020-07-20|1571.81
#2020-07-21|1571.70
#2020-07-22|1590.77
#2020-07-23|1582.07
#2020-07-24|1548.42
#2020-07-27|1580.76
#2020-07-28|1549.94
#2020-07-29|1562.04
#2020-07-30|1543.67
#2020-07-31|1532.34
#2020-08-03|1558.71
#2020-08-04|1571.66
#2020-08-05|1595.66
#2020-08-06|1570.36
#2020-08-07|1574.96
#2020-08-10|1581.95
#2020-08-11|1616.72
#2020-08-12|1626.29
#2020-08-13|1626.15
#2020-08-14|1598.94
#2020-08-17|1599.84
#2020-08-18|1607.13
#2020-08-19|1622.33
#2020-08-20|1584.43
#2020-08-21|1572.32
#2020-08-24|1602.70
#2020-08-25|1598.68
#2020-08-26|1601.06
#2020-08-27|1587.21
#2020-08-28|1604.18
#2020-08-31|1586.94
#2020-09-01|1594.62
#2020-09-02|1652.92
#2020-09-03|1598.48
#2020-09-04|1577.95
#2020-09-07|1623.78
#2020-09-08|1597.85
#2020-09-09|1627.44
#2020-09-10|1646.51
#2020-09-11|1646.30
#2020-09-14|1655.68
#2020-09-15|1655.06
#2020-09-16|1659.52
#2020-09-17|1645.43
#2020-09-18|1640.06
#2020-09-21|1568.55
#2020-09-22|1576.54
#2020-09-23|1583.57
#2020-09-24|1575.08
#2020-09-25|1560.03
#2020-09-28|1581.27
#2020-09-29|1591.59
#2020-09-30|1592.61
#2020-10-01|1592.70
#2020-10-02|1578.19
#2020-10-05|1612.15
#2020-10-06|1609.37
#2020-10-07|1584.38
#2020-10-08|1600.89
#2020-10-09|1608.76
#2020-10-12|1627.31
#2020-10-13|1610.12
#2020-10-14|1636.42
#2020-10-15|1583.48
#2020-10-16|1617.39
#2020-10-19|1628.97
#2020-10-20|1621.44
#2020-10-21|1588.93
#2020-10-22|1579.87
#2020-10-23|1590.85
#2020-10-26|1543.78
#2020-10-27|1512.80
#2020-10-28|1445.55
#2020-10-29|1431.44
#2020-10-30|1436.70
#2020-11-02|1458.03
#2020-11-03|1509.68
#2020-11-04|1529.45
#2020-11-05|1570.13
#2020-11-06|1566.71
#2020-11-09|1650.00
#2020-11-10|1657.98
#2020-11-11|1628.18
#2020-11-12|1626.87
#2020-11-13|1620.79
#2020-11-16|1667.75
#2020-11-17|1675.77
#2020-11-18|1695.05
#2020-11-19|1678.28
#2020-11-20|1702.12
#2020-11-23|1706.74
#2020-11-24|1732.74
#2020-11-25|1743.63
#2020-11-26|1733.00
#2020-11-27|1750.39
#2020-11-30|1750.66
#2020-12-01|1772.29
#2020-12-02|1760.72
#2020-12-03|1785.55
#2020-12-04|1803.76
#2020-12-07|1800.35
#2020-12-08|1795.25
#2020-12-09|1790.15
#2020-12-10|1784.45
#2020-12-11|1782.57
#2020-12-14|1766.11
#2020-12-15|1788.87
#2020-12-16|1797.81
#2020-12-17|1806.66
#2020-12-18|1790.47
#2020-12-21|1755.70
#2020-12-22|1785.08
#2020-12-23|1794.16
#2020-12-24|1793.72
#2020-12-25|1793.72
#2020-12-28|1807.93
#2020-12-29|1823.72
#2020-12-30|1831.06
#2020-12-31|1821.39
#2021-01-01|1821.39
#2021-01-04|1826.41
#2021-01-05|1814.97
#2021-01-06|1832.29
#2021-01-07|1842.55
#2021-01-08|1825.35
#2021-01-11|1805.13
#2021-01-12|1778.91
#2021-01-13|1790.25
#2021-01-14|1777.16
#2021-01-15|1743.21
#2021-01-18|1750.85
#2021-01-19|1758.06
#2021-01-20|1757.52
#2021-01-21|1741.72
#2021-01-22|1721.79
#2021-01-25|1689.46
#2021-01-26|1710.54
#2021-01-27|1661.79
#2021-01-28|1699.36
#2021-01-29|1678.46
#2021-02-01|1724.16
#2021-02-02|1742.02
#2021-02-03|1786.21
#2021-02-04|1800.63
#2021-02-05|1827.07
#2021-02-08|1866.37
#2021-02-09|1848.41
#2021-02-10|1854.04
#2021-02-11|1858.34
#2021-02-12|1866.12
#2021-02-15|1884.98
#2021-02-16|1877.86
#2021-02-17|1824.30
#2021-02-18|1789.95
#2021-02-19|1811.95
#2021-02-22|1838.61
#2021-02-23|1844.55
#2021-02-24|1847.45
#2021-02-25|1844.98
#2021-02-26|1817.13
#2021-03-01|1853.87
#2021-03-02|1842.31
#2021-03-03|1837.64
#2021-03-04|1825.44
#2021-03-05|1774.48
#2021-03-08|1822.91
#2021-03-09|1865.42
#2021-03-10|1879.96
#2021-03-11|1895.55
#2021-03-12|1889.18
#2021-03-15|1884.82
#2021-03-16|1883.76
#2021-03-17|1884.01
#2021-03-18|1878.60
#2021-03-19|1864.89
#2021-03-22|1863.94
#2021-03-23|1845.33
#2021-03-24|1847.21
#2021-03-25|1824.14
#2021-03-26|1842.58
#2021-03-29|1837.59
#2021-03-30|1842.37
#2021-03-31|1859.39
#2021-04-01|1869.96
#2021-04-02|1869.96
#2021-04-05|1876.00
#2021-04-06|1880.28
#2021-04-07|1901.16
#2021-04-08|1898.52
#2021-04-09|1899.23
#2021-04-12|1897.34
#2021-04-13|1912.49
#2021-04-14|1921.91
#2021-04-15|1911.68
#2021-04-16|1928.40
#2021-04-19|1933.13
#2021-04-20|1897.97
#2021-04-21|1902.22
#2021-04-22|1931.77
#2021-04-23|1939.73
#2021-04-26|1944.59
#2021-04-27|1944.03
#2021-04-28|1937.47
#2021-04-29|1932.04
#2021-04-30|1920.69
#2021-05-03|1944.67
#2021-05-04|1898.26
#2021-05-05|1919.26
#2021-05-06|1915.91
#2021-05-07|1944.63
#2021-05-10|1961.45
#2021-05-11|1938.69
#2021-05-12|1922.02
#2021-05-13|1941.52
#2021-05-14|1989.07
#2021-05-17|1983.46
#2021-05-18|1990.50
#2021-05-19|1969.14
#2021-05-20|1985.35
#2021-05-21|1996.91
#2021-05-24|2011.14
#2021-05-25|2014.46
#2021-05-26|1997.25
#2021-05-27|2004.15
#2021-05-28|2025.76
#2021-05-31|2046.27
#2021-06-01|2066.06
#2021-06-02|2071.66
#2021-06-03|2056.63
#2021-06-04|2061.56
#2021-06-07|2081.63
#2021-06-08|2083.81
#2021-06-09|2094.41
#2021-06-10|2082.69
#2021-06-11|2078.59
#2021-06-14|2081.05
#2021-06-15|2095.94
#2021-06-16|2102.99
#2021-06-17|2061.64
#2021-06-18|2015.39
#2021-06-21|2051.55
#2021-06-22|2041.11
#2021-06-23|2039.08
#2021-06-24|2078.83
#2021-06-25|2100.99
#2021-06-28|2073.34
#2021-06-29|2072.30
#2021-06-30|2048.67
#2021-07-01|2065.44
#2021-07-02|2075.24
#2021-07-05|2082.45
#2021-07-06|2075.94
#2021-07-07|2088.10
#2021-07-08|2040.87
#2021-07-09|2065.24
#2021-07-12|2080.27
#2021-07-13|2065.48
#2021-07-14|2057.11
#2021-07-15|2022.37
#2021-07-16|2024.37
#2021-07-19|1965.34
#2021-07-20|1965.66
#2021-07-21|2008.04
#2021-07-22|2024.87
#2021-07-23|2041.33
#2021-07-26|2042.32
#2021-07-27|2032.75
#2021-07-28|2051.80
#2021-07-29|2077.36
#2021-07-30|2045.10
#2021-08-02|2056.24
#2021-08-03|2024.86
#2021-08-04|2022.23
#2021-08-05|2016.69
#2021-08-06|2003.02
#2021-08-09|2015.08
#2021-08-10|2013.44
#2021-08-11|2044.62
#2021-08-12|2049.92
#2021-08-13|2064.96
#2021-08-16|2048.50
#2021-08-17|2035.09
#2021-08-18|2048.23
#2021-08-19|2035.92
#2021-08-20|2014.22
#2021-08-23|2054.43
#2021-08-24|2060.83
#2021-08-25|2059.52
#2021-08-26|2057.85
#2021-08-27|2074.56
#2021-08-30|2082.19
#2021-08-31|2080.72
#2021-09-01|2108.81
#2021-09-02|2111.91
#2021-09-03|2098.82
#2021-09-06|2126.64
#2021-09-07|2120.41
#2021-09-08|2080.62
#2021-09-09|2093.28
#2021-09-10|2080.91
#2021-09-13|2090.32
#2021-09-14|2092.40
#2021-09-15|2061.79
#2021-09-16|2075.96
#2021-09-17|2070.24
#2021-09-20|2020.44
#2021-09-21|2044.67
#2021-09-22|2062.33
#2021-09-23|2082.39
#2021-09-24|2059.80
#2021-09-27|2058.97
#2021-09-28|2000.12
#2021-09-29|1994.69
#2021-09-30|1966.50
#2021-10-01|1968.26
#2021-10-04|1944.23
#2021-10-05|1965.48
#2021-10-06|1931.05
#2021-10-07|1966.91
#2021-10-08|1957.27
#2021-10-11|1951.99
#2021-10-12|1959.80
#2021-10-13|1987.95
#2021-10-14|2009.29
#2021-10-15|2018.76
#2021-10-18|2020.64
#2021-10-19|2031.25
#2021-10-20|2036.81
#2021-10-21|2039.23
#2021-10-22|2051.14
#2021-10-25|2054.94
#2021-10-26|2068.51
#2021-10-27|2028.09
#2021-10-28|2003.14
#2021-10-29|1990.38
#2021-11-01|1998.42
#2021-11-02|2000.93
#2021-11-03|2007.15
#2021-11-04|2020.30
#2021-11-05|2048.74
#2021-11-08|2054.08
#2021-11-09|2024.24
#2021-11-10|2012.18
#2021-11-11|2000.55
#2021-11-12|2019.38
#2021-11-15|2010.02
#2021-11-16|2001.03
#2021-11-17|1975.18
#2021-11-18|1970.63
#2021-11-19|1946.23
#2021-11-22|1914.17
#2021-11-23|1901.31
#2021-11-24|1887.74
#2021-11-25|1902.56
#2021-11-26|1847.47
#2021-11-29|1852.13
#2021-11-30|1830.04
#2021-12-01|1880.87
#2021-12-02|1858.75
#2021-12-03|1832.71
#2021-12-06|1865.84
#2021-12-07|1916.18
#2021-12-08|1912.24
#2021-12-09|1897.93
#2021-12-10|1896.52
#2021-12-13|1871.12
#2021-12-14|1853.81
#2021-12-15|1860.90
#2021-12-16|1869.72
#2021-12-17|1860.80
#2021-12-20|1835.02
#2021-12-21|1859.92
#2021-12-22|1890.35
#2021-12-23|1898.56
#2021-12-24|1902.01
#2021-12-27|1916.15
#2021-12-28|1926.77
#2021-12-29|1924.41
#2021-12-30|1919.51
#2021-12-31|1926.46
#2022-01-03|1937.13
#2022-01-04|1930.51
#2022-01-05|1947.44
#2022-01-06|1915.19
#2022-01-07|1898.78
#2022-01-10|1855.68
#2022-01-11|1890.64
#2022-01-12|1923.12
#2022-01-13|1930.28
#2022-01-14|1911.88
#2022-01-17|1909.75
#2022-01-18|1873.08
#2022-01-19|1871.80
#2022-01-20|1884.18
#2022-01-21|1844.92
#2022-01-24|1758.20
#2022-01-25|1728.61
#2022-01-26|1769.61
#2022-01-27|1733.70
#2022-01-28|1716.99
#2022-01-31|1753.17
#2022-02-01|1798.47
#2022-02-02|1801.80
#2022-02-03|1774.48
#2022-02-04|1751.08
#2022-02-07|1736.39
#2022-02-08|1730.91
#2022-02-09|1790.09
#2022-02-10|1780.36
#2022-02-11|1755.18
#2022-02-14|1706.00
#2022-02-15|1750.35
#2022-02-16|1774.49
#2022-02-17|1756.81
#2022-02-18|1726.10
#2022-02-21|1712.13
#2022-02-22|1708.88
#2022-02-23|1695.77
#2022-02-24|1634.19
#2022-02-25|1706.85
#2022-02-28|1721.20
#2022-03-01|1658.76
#2022-03-02|1664.42
#2022-03-03|1626.44
#2022-03-04|1523.13
#2022-03-07|1519.58
#2022-03-08|1512.74
#2022-03-09|1614.25
#2022-03-10|1566.35
#2022-03-11|1588.20
#2022-03-14|1612.54
#2022-03-15|1613.14
#2022-03-16|1659.29
#2022-03-17|1685.25
#2022-03-18|1703.81
#2022-03-21|1700.41
#2022-03-22|1715.75
#2022-03-23|1707.97
#2022-03-24|1704.79
#2022-03-25|1705.33
#2022-03-28|1703.62
#2022-03-29|1767.86
#2022-03-30|1766.08
#2022-03-31|1729.50
#2022-04-01|1712.45
#2022-04-04|1709.74
#2022-04-05|1675.50
#2022-04-06|1638.74
#2022-04-07|1645.65
#2022-04-08|1689.84
#2022-04-11|1702.86
#2022-04-12|1710.57
#2022-04-13|1702.33
#2022-04-14|1721.73
#2022-04-15|1721.73
#2022-04-18|1724.45
#2022-04-19|1716.77
#2022-04-20|1753.62
#2022-04-21|1752.27
#2022-04-22|1726.13
#2022-04-25|1701.70
#2022-04-26|1691.23
#2022-04-27|1675.54
#2022-04-28|1687.47
#2022-04-29|1697.46
#2022-05-02|1673.00
#2022-05-03|1688.72
#2022-05-04|1684.07
#2022-05-05|1678.23
#2022-05-06|1666.58
#2022-05-09|1632.35
#2022-05-10|1631.05
#2022-05-11|1648.35
#2022-05-12|1606.39
#2022-05-13|1620.00
#2022-05-16|1615.33
#2022-05-17|1661.45
#2022-05-18|1647.31
#2022-05-19|1668.45
#2022-05-20|1673.81
#2022-05-23|1701.95
#2022-05-24|1708.42
#2022-05-25|1714.93
#2022-05-26|1739.07
#2022-05-27|1758.08
#2022-05-30|1784.15
#2022-05-31|1746.90
#2022-06-01|1731.20
#2022-06-02|1750.86
#2022-06-03|1738.00
#2022-06-06|1755.12
#2022-06-07|1748.65
#2022-06-08|1744.15
#2022-06-09|1716.95
#2022-06-10|1637.65
#2022-06-13|1570.70
#2022-06-14|1556.02
#2022-06-15|1581.38
#2022-06-16|1567.55
#2022-06-17|1588.65
#2022-06-20|1601.44
#2022-06-21|1611.20
#2022-06-22|1597.06
#2022-06-23|1561.42
#2022-06-24|1601.18
#2022-06-27|1603.08
#2022-06-28|1602.60
#2022-06-29|1581.58
#2022-06-30|1553.59
#2022-07-01|1544.69
#2022-07-04|1548.06
#2022-07-05|1488.83
#2022-07-06|1503.78
#2022-07-07|1530.37
#2022-07-08|1556.06
#2022-07-11|1525.96
#2022-07-12|1533.38
#2022-07-13|1525.53
#2022-07-14|1473.75
#2022-07-15|1510.93
#2022-07-18|1542.85
#2022-07-19|1586.63
#2022-07-20|1565.51
#2022-07-21|1566.13
#2022-07-22|1583.59
#2022-07-25|1575.27
#2022-07-26|1553.02
#2022-07-27|1579.32
#2022-07-28|1609.40
#2022-07-29|1622.70
#2022-08-01|1636.86
#2022-08-02|1623.00
#2022-08-03|1618.27
#2022-08-04|1642.71
#2022-08-05|1617.26
#2022-08-08|1630.93
#2022-08-09|1617.07
#2022-08-10|1663.81
#2022-08-11|1672.85
#2022-08-12|1659.74
#2022-08-15|1651.64
#2022-08-16|1652.46
#2022-08-17|1624.92
#2022-08-18|1631.05
#2022-08-19|1596.23
#2022-08-22|1558.78
#2022-08-23|1562.93
#2022-08-24|1569.99
#2022-08-25|1567.25
#2022-08-26|1547.53
#2022-08-29|1521.35
#2022-08-30|1530.79
#2022-08-31|1536.53
#2022-09-01|1506.03
#2022-09-02|1545.22
#2022-09-05|1502.71
#2022-09-06|1505.18
#2022-09-07|1514.28
#2022-09-08|1527.15
#2022-09-09|1554.78
#2022-09-12|1588.49
#2022-09-13|1544.16
#2022-09-14|1541.00
#2022-09-15|1544.90
#2022-09-16|1531.60
#2022-09-19|1532.33
#2022-09-20|1514.67
#2022-09-21|1518.24
#2022-09-22|1487.38
#2022-09-23|1431.28
#2022-09-26|1434.53
#2022-09-27|1433.78
#2022-09-28|1421.28
#2022-09-29|1411.11
#2022-09-30|1443.68
#2022-10-03|1459.58
#2022-10-04|1528.95
#2022-10-05|1493.87
#2022-10-06|1495.32
#2022-10-07|1480.01
#2022-10-10|1462.87
#2022-10-11|1457.92
#2022-10-12|1434.80
#2022-10-13|1450.38
#2022-10-14|1462.26
#2022-10-17|1501.23
#2022-10-18|1529.65
#2022-10-19|1508.76
#2022-10-20|1530.90
#2022-10-21|1518.25
#2022-10-24|1551.25
#2022-10-25|1575.89
#2022-10-26|1592.81
#2022-10-27|1583.77
#2022-10-28|1574.47
#2022-10-31|1562.18
#2022-11-01|1563.44
#2022-11-02|1543.30
#2022-11-03|1515.30
#2022-11-04|1546.01
#2022-11-07|1575.80
#2022-11-08|1587.68
#2022-11-09|1588.11
#2022-11-10|1666.83
#2022-11-11|1690.64
#2022-11-14|1684.33
#2022-11-15|1670.33
#2022-11-16|1662.69
#2022-11-17|1645.23
#2022-11-18|1661.30
#2022-11-21|1630.97
#2022-11-22|1645.97
#2022-11-23|1670.58
#2022-11-24|1682.18
#2022-11-25|1683.85
#2022-11-28|1679.88
#2022-11-29|1671.02
#2022-11-30|1660.38
#2022-12-01|1696.37
#2022-12-02|1699.23
#2022-12-05|1695.55
#2022-12-06|1680.58
#2022-12-07|1680.17
#2022-12-08|1691.66
#2022-12-09|1707.68
#2022-12-12|1701.27
#2022-12-13|1745.94
#2022-12-14|1741.97
#2022-12-15|1694.64
#2022-12-16|1682.34
#2022-12-19|1686.14
#2022-12-20|1684.66
#2022-12-21|1702.46
#2022-12-22|1679.88
#2022-12-23|1696.56
#2022-12-26|1696.56
#2022-12-27|1701.89
#2022-12-28|1688.42
#2022-12-29|1716.21
#2022-12-30|1689.34
#2023-01-02|1723.51
#2023-01-03|1713.48
#2023-01-04|1725.84
#2023-01-05|1698.07
#2023-01-06|1742.89
#2023-01-09|1788.16
#2023-01-10|1774.19
#2023-01-11|1803.59
#2023-01-12|1819.29
#2023-01-13|1841.25
#2023-01-16|1852.66
#2023-01-17|1874.98
#2023-01-18|1896.15
#2023-01-19|1862.37
#2023-01-20|1895.45
#2023-01-23|1912.12
#2023-01-24|1922.36
#2023-01-25|1919.52
#2023-01-26|1921.06
#2023-01-27|1931.36
#2023-01-30|1920.52
#2023-01-31|1918.18
#2023-02-01|1952.02
#2023-02-02|1997.49
#2023-02-03|1965.45
#2023-02-06|1941.28
#2023-02-07|1925.02
#2023-02-08|1927.26
#2023-02-09|1954.36
#2023-02-10|1920.65
#2023-02-13|1950.38
#2023-02-14|1945.66
#2023-02-15|1948.79
#2023-02-16|1961.47
#2023-02-17|1954.84
#2023-02-20|1932.15
#2023-02-21|1919.48
#2023-02-22|1896.98
#2023-02-23|1914.09
#2023-02-24|1881.72
#2023-02-27|1930.31
#2023-02-28|1923.39
#2023-03-01|1933.31
#2023-03-02|1930.40
#2023-03-03|1964.87
#2023-03-06|1987.36
#2023-03-07|1956.98
#2023-03-08|1959.94
#2023-03-09|1972.85
#2023-03-10|1964.27
#2023-03-13|1911.51
#2023-03-14|1955.09
#2023-03-15|1825.29
#2023-03-16|1876.42
#2023-03-17|1851.68
#2023-03-20|1891.90
#2023-03-21|1949.79
#2023-03-22|1956.10
#2023-03-23|1963.70
#2023-03-24|1886.76
#2023-03-27|1921.43
#2023-03-28|1944.49
#2023-03-29|1972.10
#2023-03-30|2000.94
#2023-03-31|2006.55
#2023-04-03|2000.97
#2023-04-04|2003.19
#2023-04-05|1943.40
#2023-04-06|1957.15
#2023-04-07|1957.15
#2023-04-10|1942.10
#2023-04-11|1969.52
#2023-04-12|1982.39
#2023-04-13|2012.09
#2023-04-14|2018.70
#2023-04-17|2009.42
#2023-04-18|2027.69
#2023-04-19|2022.29
#2023-04-20|2017.54
#2023-04-21|2025.35
#2023-04-24|2020.47
#2023-04-25|1993.78
#2023-04-26|1978.45
#2023-04-27|1991.60
#2023-04-28|2008.72
#2023-05-01|1997.89
#2023-05-02|1981.30
#2023-05-03|1994.68
#2023-05-04|1953.55
#2023-05-05|1995.99
#2023-05-08|2001.23
#2023-05-09|1972.65
#2023-05-10|1972.63
#2023-05-11|1944.08
#2023-05-12|1952.87
#2023-05-15|1957.39
#2023-05-16|1947.76
#2023-05-17|1950.92
#2023-05-18|1947.38
#2023-05-19|1965.67
#2023-05-22|1970.97
#2023-05-23|1950.40
#2023-05-24|1901.27
#2023-05-25|1896.05
#2023-05-26|1912.37
#2023-05-29|1901.60
#2023-05-30|1902.87
#2023-05-31|1845.80
#2023-06-01|1891.85
#2023-06-02|1923.27
#2023-06-05|1897.16
#2023-06-06|1893.99
#2023-06-07|1893.55
#2023-06-08|1911.79
#2023-06-09|1906.96
#2023-06-12|1933.14
#2023-06-13|1965.67
#2023-06-14|1973.07
#2023-06-15|1963.66
#2023-06-16|1975.21
#2023-06-19|1960.36
#2023-06-20|1935.40
#2023-06-21|1938.31
#2023-06-22|1935.88
#2023-06-23|1896.21
#2023-06-26|1881.85
#2023-06-27|1908.99
#2023-06-28|1927.62
#2023-06-29|1928.08
#2023-06-30|1968.44
#2023-07-03|1967.30
#2023-07-04|1971.29
#2023-07-05|1957.11
#2023-07-06|1901.76
#2023-07-07|1949.60
#2023-07-10|1957.84
#2023-07-11|1978.09
#2023-07-12|2040.80
#2023-07-13|2057.85
#2023-07-14|2055.93
#2023-07-17|2038.24
#2023-07-18|2052.70
#2023-07-19|2047.06
#2023-07-20|2033.65
#2023-07-21|2023.12
#2023-07-24|2023.62
#2023-07-25|2007.08
#2023-07-26|2007.36
#2023-07-27|2037.59
#2023-07-28|2043.35
#2023-07-31|2051.18
#2023-08-01|2028.45
#2023-08-02|2030.15
#2023-08-03|2031.49
#2023-08-04|2032.51
#2023-08-07|2027.45
#2023-08-08|2001.40
#2023-08-09|2013.52
#2023-08-10|2025.02
#2023-08-11|1999.82
#2023-08-14|1994.95
#2023-08-15|2001.35
#2023-08-16|1976.86
#2023-08-17|1940.82
#2023-08-18|1926.87
#2023-08-21|1918.33
#2023-08-22|1939.81
#2023-08-23|1955.47
#2023-08-24|1937.72
#2023-08-25|1929.75
#2023-08-28|1979.95
#2023-08-29|1998.23
#2023-08-30|2018.82
#2023-08-31|2009.55
#2023-09-01|1999.26
#2023-09-04|1989.78
#2023-09-05|1980.11
#2023-09-06|1969.47
#2023-09-07|1964.95
#2023-09-08|1968.13
#2023-09-11|1984.03
#2023-09-12|1967.13
#2023-09-13|1957.33
#2023-09-14|1962.75
#2023-09-15|1968.65
#2023-09-18|1944.68
#2023-09-19|1958.13
#2023-09-20|1976.55
#2023-09-21|1914.96
#2023-09-22|1908.20
#2023-09-25|1877.86
#2023-09-26|1848.00
#2023-09-27|1846.79
#2023-09-28|1880.79
#2023-09-29|1898.58
#2023-10-02|1871.05
#2023-10-03|1818.34
#2023-10-04|1799.76
#2023-10-05|1829.37
#2023-10-06|1837.41
#2023-10-09|1835.58
#2023-10-10|1880.89
#2023-10-11|1897.91
#2023-10-12|1900.14
#2023-10-13|1837.70
#2023-10-16|1867.36
#2023-10-17|1861.47
#2023-10-18|1864.04
#2023-10-19|1850.72
#2023-10-20|1830.16
#2023-10-23|1832.91
#2023-10-24|1824.45
#2023-10-25|1772.06
#2023-10-26|1771.74
#2023-10-27|1760.51
#2023-10-30|1792.23
#2023-10-31|1806.43
#2023-11-01|1806.66
#2023-11-02|1849.95
#2023-11-03|1892.61
#2023-11-06|1879.45
#2023-11-07|1856.36
#2023-11-08|1863.40
#2023-11-09|1906.47
#2023-11-10|1896.75
#2023-11-13|1913.04
#2023-11-14|1967.79
#2023-11-15|1968.61
#2023-11-16|1956.06
#2023-11-17|1975.97
#2023-11-20|2005.16
#2023-11-21|1985.49
#2023-11-22|1971.74
#2023-11-23|1972.82
#2023-11-24|1988.77
#2023-11-27|1960.06
#2023-11-28|1966.94
#2023-11-29|1979.07
#2023-11-30|1971.58
#2023-12-01|1994.01
#2023-12-04|1972.27
#2023-12-05|1982.31
#2023-12-06|2005.30
#2023-12-07|1990.12
#2023-12-08|2018.93
#2023-12-11|2017.23
#2023-12-12|2025.04
#2023-12-13|2029.95
#2023-12-14|2103.16
#2023-12-15|2110.94
#2023-12-18|2103.92
#2023-12-19|2140.74
#2023-12-20|2135.45
#2023-12-21|2146.02
#2023-12-22|2158.44
#2023-12-25|2158.44
#2023-12-26|2161.19
#2023-12-27|2191.15
#2023-12-28|2190.65
#2023-12-29|2176.53
#2024-01-01|2176.53
#2024-01-02|2164.25
#2024-01-03|2115.96
#2024-01-04|2154.72
#2024-01-05|2170.13
#2024-01-08|2189.56
#2024-01-09|2190.42
#2024-01-10|2198.16
#2024-01-11|2189.37
#2024-01-12|2233.82
#2024-01-15|2210.61
#2024-01-16|2189.65
#2024-01-17|2165.66
#2024-01-18|2179.75
#2024-01-19|2156.34
#2024-01-22|2186.02
#2024-01-23|2159.49
#2024-01-24|2202.97
#2024-01-25|2187.96
#2024-01-26|2205.64
#2024-01-29|2169.40
#2024-01-30|2189.15
#2024-01-31|2194.37
#2024-02-01|2182.67
#2024-02-02|2183.90
#2024-02-05|2155.09
#2024-02-06|2176.77
#2024-02-07|2169.42
#2024-02-08|2161.93
#2024-02-09|2193.68
#2024-02-12|2209.82
#2024-02-13|2171.23
#2024-02-14|2218.36
#2024-02-15|2257.70
#2024-02-16|2276.09
#2024-02-19|2275.93
#2024-02-20|2286.73
#2024-02-21|2301.49
#2024-02-22|2312.60
#2024-02-23|2320.74
#2024-02-26|2340.72
#2024-02-27|2328.02
#2024-02-28|2327.53
#2024-02-29|2337.19
#2024-03-01|2364.57
#2024-03-04|2374.58
#2024-03-05|2390.50
#2024-03-06|2427.20
#2024-03-07|2424.51
#2024-03-08|2445.89
#2024-03-11|2397.89
#2024-03-12|2426.64
#2024-03-13|2454.93
#2024-03-14|2485.92
#2024-03-15|2469.96
#2024-03-18|2467.94
#2024-03-19|2490.07
#2024-03-20|2511.50
#2024-03-21|2506.97
#2024-03-22|2516.02
#2024-03-25|2547.48
#2024-03-26|2554.85
#2024-03-27|2533.77
#2024-03-28|2520.29
#2024-03-29|2520.29
#2024-04-01|2507.34
#2024-04-02|2480.19
#2024-04-03|2507.47
#2024-04-04|2514.51
#2024-04-05|2496.34
#2024-04-08|2545.38
#2024-04-09|2464.97
#2024-04-10|2444.30
#2024-04-11|2418.69
#2024-04-12|2408.77
#2024-04-15|2454.21
#2024-04-16|2421.62
#2024-04-17|2401.45
#2024-04-18|2421.19
#2024-04-19|2406.03
#2024-04-22|2392.16
#2024-04-23|2440.20
#2024-04-24|2438.13
#2024-04-25|2394.79
#2024-04-26|2446.25
#2024-04-29|2477.06
#2024-04-30|2444.23
#2024-05-01|2442.17
#2024-05-02|2437.02
#2024-05-03|2475.67
#2024-05-06|2511.32
#2024-05-07|2508.60
#2024-05-08|2516.35
#2024-05-09|2578.93
#2024-05-10|2630.01
#2024-05-13|2618.83
#2024-05-14|2632.77
#2024-05-15|2676.57
#2024-05-16|2706.31
#2024-05-17|2690.49
#2024-05-20|2720.17
#2024-05-21|2702.71
#2024-05-22|2699.11
#2024-05-23|2724.16
#2024-05-24|2731.06
#2024-05-27|2776.12
#2024-05-28|2745.40
#2024-05-29|2677.91
#2024-05-30|2708.17
#2024-05-31|2724.79
#2024-06-03|2745.51
#2024-06-04|2713.58
#2024-06-05|2717.58
#2024-06-06|2725.99
#2024-06-07|2708.65
#2024-06-10|2681.07
#2024-06-11|2618.44
#2024-06-12|2673.26
#2024-06-13|2591.72
#2024-06-14|2514.73
#2024-06-17|2538.31
#2024-06-18|2583.42
#2024-06-19|2592.30
#2024-06-20|2613.59
#2024-06-21|2567.60
#2024-06-24|2614.61
#2024-06-25|2562.75
#2024-06-26|2545.39
#2024-06-27|2560.76
#2024-06-28|2561.68
#2024-07-01|2552.15
#2024-07-02|2558.40
#2024-07-03|2620.38
#2024-07-04|2639.03
#2024-07-05|2619.55
#2024-07-08|2612.26
#2024-07-09|2639.09
#2024-07-10|2700.57
#2024-07-11|2741.18
#2024-07-12|2755.95
#2024-07-15|2736.92
#2024-07-16|2755.44
#2024-07-17|2734.32
#2024-07-18|2728.33
#2024-07-19|2711.81
#2024-07-22|2753.35
#2024-07-23|2756.79
#2024-07-24|2714.48
#2024-07-25|2625.15
#2024-07-26|2657.48
#2024-07-29|2648.18
#2024-07-30|2679.10
#2024-07-31|2674.97
#2024-08-01|2545.22
#2024-08-02|2502.60
#2024-08-05|2474.60
#2024-08-06|2483.64
#2024-08-07|2542.64
#2024-08-08|2523.58
#2024-08-09|2551.23
#2024-08-12|2569.55
#2024-08-13|2592.21
#2024-08-14|2646.93
#2024-08-15|2634.70
#2024-08-16|2670.15
#2024-08-19|2688.99
#2024-08-20|2685.12
#2024-08-21|2700.43
#2024-08-22|2703.13
#2024-08-23|2738.63
#2024-08-26|2726.92
#2024-08-27|2730.37
#2024-08-28|2751.60
#2024-08-29|2763.07
#2024-08-30|2776.97
#2024-09-02|2725.61
#2024-09-03|2680.04
#2024-09-04|2662.34
#2024-09-05|2645.90
#2024-09-06|2597.18
#2024-09-09|2613.25
#2024-09-10|2598.82
#2024-09-11|2582.12
#2024-09-12|2614.95
#2024-09-13|2651.16
#2024-09-16|2645.94
#2024-09-17|2668.60
#2024-09-18|2683.53
#2024-09-19|2770.29
#2024-09-20|2741.48
#2024-09-23|2744.80
#2024-09-24|2733.23
#2024-09-25|2756.83
#2024-09-26|2777.77
#2024-09-27|2760.07
#2024-09-30|2733.32
#2024-10-01|2704.69
#2024-10-02|2716.92
#2024-10-03|2670.15
#2024-10-04|2676.69
#2024-10-07|2695.50
#2024-10-08|2680.22
#2024-10-09|2700.49
#2024-10-10|2651.83
#2024-10-11|2676.43
#2024-10-14|2702.29
#2024-10-15|2682.86
#2024-10-16|2703.88
#2024-10-17|2727.59
#2024-10-18|2746.68
#2024-10-21|2718.46
#2024-10-22|2710.41
#2024-10-23|2681.00
#2024-10-24|2696.00
#2024-10-25|2720.69
#2024-10-28|2739.51
#2024-10-29|2715.50
#2024-10-30|2687.09
#2024-10-31|2673.58
#2024-11-01|2685.00
#2024-11-04|2654.01
#2024-11-05|2691.92
#2024-11-06|2654.28
#2024-11-07|2695.58
#2024-11-08|2703.83
#2024-11-11|2753.87
#2024-11-12|2663.57
#2024-11-13|2673.26
#2024-11-14|2686.97
#2024-11-15|2626.59
#2024-11-18|2637.79
#2024-11-19|2615.18
#2024-11-20|2612.36
#2024-11-21|2628.26
#2024-11-22|2617.97
#2024-11-25|2656.64
#2024-11-26|2629.94
#2024-11-27|2647.78
#2024-11-28|2680.65
#2024-11-29|2682.86
#2024-12-02|2685.60
#2024-12-03|2729.87
#2024-12-04|2750.55
#2024-12-05|2778.47
#2024-12-06|2776.41
#2024-12-09|2702.44
#2024-12-10|2678.75
#2024-12-11|2722.43
#2024-12-12|2685.83
#2024-12-13|2686.18
#2024-12-16|2696.64
#2024-12-17|2650.64
#2024-12-18|2666.33
#2024-12-19|2600.34
#2024-12-20|2601.35
#2024-12-23|2610.78
#2024-12-24|2611.16
#2024-12-25|2611.16
#2024-12-26|2615.55
#2024-12-27|2638.04
#2024-12-30|2617.78
#2024-12-31|2611.35
#2025-01-01|2611.35
#2025-01-02|2625.24
#2025-01-03|2618.87
#2025-01-06|2682.39
#2025-01-07|2681.17
#2025-01-08|2687.74
#2025-01-09|2733.71
#2025-01-10|2698.31
#2025-01-13|2630.15
#2025-01-14|2654.10
#2025-01-15|2712.48
#2025-01-16|2732.95
#2025-01-17|2799.71
#2025-01-20|2839.13
#2025-01-21|2843.87
#2025-01-22|2898.14
#2025-01-23|2915.15
#2025-01-24|2952.99
#2025-01-27|2833.16
#2025-01-28|2780.36
#2025-01-29|2820.75
#2025-01-30|2848.46
#2025-01-31|2868.48
#2025-02-03|2814.46
#2025-02-04|2794.02
#2025-02-05|2773.04
#2025-02-06|2777.09
#2025-02-07|2791.07
#2025-02-10|2808.99
#2025-02-11|2862.19
#2025-02-12|2870.04
#2025-02-13|2961.48
#2025-02-14|2979.02
#2025-02-17|3065.40
#2025-02-18|3095.18
#2025-02-19|3082.79
#2025-02-20|3044.30
#2025-02-21|3062.54
#2025-02-24|3026.39
#2025-02-25|3026.78
#2025-02-26|3084.38
#2025-02-27|2952.36
#2025-02-28|2948.69
#2025-03-03|3129.44
#2025-03-04|3008.89
#2025-03-05|3240.45
#2025-03-06|3313.64
#2025-03-07|3212.82
#2025-03-10|3134.89
#2025-03-11|3182.58
#2025-03-12|3262.40
#2025-03-13|3230.68
#2025-03-14|3376.52
#2025-03-17|3402.13
#2025-03-18|3482.84
#2025-03-19|3466.37
#2025-03-20|3391.14
#2025-03-21|3317.61
#2025-03-24|3276.20
#2025-03-25|3280.01
#2025-03-26|3224.00
#2025-03-27|3239.28
#2025-03-28|3175.71
#2025-03-31|3079.70
#2025-04-01|3123.59
#2025-04-02|3107.99
#2025-04-03|3046.01
#2025-04-04|2780.30
#2025-04-07|2661.95
#2025-04-08|2774.27
#2025-04-09|2733.70
#2025-04-10|2912.62
#2025-04-11|2948.49
#2025-04-14|3064.24
#2025-04-15|3156.54
#2025-04-16|3106.62
#2025-04-17|3088.01
#2025-04-18|3088.01
#2025-04-21|3128.27
#2025-04-22|3075.92
#2025-04-23|3088.13
#2025-04-24|3152.49
#2025-04-25|3210.33
#2025-04-28|3200.19
#2025-04-29|3239.43
#2025-04-30|3258.71
#2025-05-01|3234.06
#2025-05-02|3418.02
#2025-05-05|3423.00
#2025-05-06|3406.43
#2025-05-07|3392.12
#2025-05-08|3473.36
#2025-05-09|3423.73
#2025-05-12|3371.23
#2025-05-13|3431.22
#2025-05-14|3454.04
#2025-05-15|3470.28
#2025-05-16|3497.64
#2025-05-19|3573.72
#2025-05-20|3636.09
#2025-05-21|3664.06
#2025-05-22|3609.67
#2025-05-23|3625.79
#2025-05-26|3732.99
#2025-05-27|3812.21
#2025-05-28|3823.83
#2025-05-29|3779.85
#2025-05-30|3771.30
#2025-06-02|3770.29
#2025-06-03|3797.36
#2025-06-04|3806.27
#2025-06-05|3848.81
#2025-06-06|3787.80
#2025-06-09|3762.35
#2025-06-10|3677.84
#2025-06-11|3680.18
#2025-06-12|3677.02
#2025-06-13|3612.22
#2025-06-16|3691.35
#2025-06-17|3617.31
#2025-06-18|3601.30
#2025-06-19|3522.68
#2025-06-20|3563.13
#2025-06-23|3507.24
#2025-06-24|3601.34
#2025-06-25|3615.71
#2025-06-26|3723.33
#2025-06-27|3778.61
#2025-06-30|3801.34
#2025-07-01|3727.73
#2025-07-02|3750.74
#2025-07-03|3756.55
#2025-07-04|3749.48
#2025-07-07|3785.10
#2025-07-08|3802.21
#2025-07-09|3852.00
#2025-07-10|3833.64
#2025-07-11|3833.49
#2025-07-14|3856.39
#2025-07-15|3828.33
#2025-07-16|3741.12
#2025-07-17|3826.81
#2025-07-18|3910.24
#2025-07-21|3914.57
#2025-07-22|3898.19
#2025-07-23|3979.31
#2025-07-24|3987.81
#2025-07-25|3968.17
#2025-07-28|3893.64
#2025-07-29|3932.36
#2025-07-30|3948.43
#2025-07-31|3926.91
#2025-08-01|3890.35
#2025-08-04|3966.52
#2025-08-05|3984.00
#2025-08-06|4062.13
#2025-08-07|4084.69
#2025-08-08|4069.14
#2025-08-11|4015.78
#2025-08-12|4103.07
#2025-08-13|4124.90
#2025-08-14|4148.51
#2025-08-15|4166.65
#2025-08-18|4212.06
#2025-08-19|4114.57
#2025-08-20|4048.65
#2025-08-21|4093.83
#2025-08-22|4193.29
#2025-08-25|4197.49
#2025-08-26|4197.42
#2025-08-27|4148.62
#2025-08-28|4217.08
#2025-08-29|4197.26
#2025-09-01|4269.84
#2025-09-02|4139.49
#2025-09-03|4167.39
#2025-09-04|4125.42
#2025-09-05|4166.98
#2025-09-08|4213.01
#2025-09-09|4214.04
#2025-09-10|4248.76
#2025-09-11|4306.10
#2025-09-12|4344.17
#2025-09-15|4411.43
#2025-09-16|4392.03
#2025-09-17|4333.08
#2025-09-18|4366.83
#2025-09-19|4356.03
#2025-09-22|4432.78
#2025-09-23|4441.37
#2025-09-24|4463.26
#2025-09-25|4385.52
#2025-09-26|4407.37
#2025-09-29|4508.82
#2025-09-30|4535.36
#2025-10-01|4535.20
#2025-10-02|4665.95
#2025-10-03|4670.94
#2025-10-06|4681.28
#2025-10-07|4632.86
#2025-10-08|4744.60
#2025-10-09|4704.00
#2025-10-10|4565.19
#2025-10-13|4580.80
#2025-10-14|4555.81
#2025-10-15|4505.30
#2025-10-16|4577.87
#2025-10-17|4427.20
#2025-10-20|4522.51
#2025-10-21|4510.64
#2025-10-22|4460.05
#2025-10-23|4536.59
#2025-10-24|4579.63
#2025-10-27|4607.38
#2025-10-28|4636.29
#2025-10-29|4618.71
#2025-10-30|4494.56
#2025-10-31|4533.44
#2025-11-03|4527.82
#2025-11-04|4435.51
#2025-11-05|4411.08
#2025-11-06|4345.64
#2025-11-07|4300.27
#2025-11-10|4347.21
#2025-11-11|4367.16
#2025-11-12|4393.60
#2025-11-13|4427.13
#2025-11-14|4373.01
#2025-11-17|4367.52
#2025-11-18|4261.91
#2025-11-19|4272.99
#2025-11-20|4283.38
#2025-11-21|4114.43
#2025-11-24|4159.77
#2025-11-25|4207.86
#2025-11-26|4271.57
#2025-11-27|4288.70
#2025-11-28|4327.93
#2025-12-01|4273.62
#2025-12-02|4265.35
#2025-12-03|4254.49
#2025-12-04|4324.86
#2025-12-05|4328.83
#2025-12-08|4372.21
#2025-12-09|4383.33
#2025-12-10|4396.19
#2025-12-11|4389.77
#2025-12-12|4371.23
#2025-12-15|4428.53
#2025-12-16|4360.80
#2025-12-17|4298.11
#2025-12-18|4400.62
#2025-12-19|4443.24
#2025-12-22|4485.37
#2025-12-23|4489.59
#2025-12-24|4490.92
#2025-12-25|4490.92
#2025-12-26|4490.54
#2025-12-29|4458.06
#2025-12-30|4491.97
#2025-12-31|4486.62
#2026-01-01|4486.62
#2026-01-02|4604.09
#2026-01-05|4713.61
#2026-01-06|4717.03
#2026-01-07|4803.89
#2026-01-08|4757.53
#2026-01-09|4746.65
#2026-01-12|4748.06
#2026-01-13|4715.23
#2026-01-14|4769.38
#2026-01-15|4829.56
#2026-01-16|4894.18
#2026-01-19|4881.70
#2026-01-20|4887.93
#2026-01-21|4862.66
#2026-01-22|4911.85
#2026-01-23|4947.91
#2026-01-26|4953.65
#2026-01-27|5047.45
#2026-01-28|5024.38
#2026-01-29|4991.22
#2026-01-30|5003.86
#2026-02-02|4970.87
#2026-02-03|5032.96
#2026-02-04|4892.88
#2026-02-05|4859.80
#2026-02-06|4956.38
#2026-02-09|5118.03
#2026-02-10|5056.59
#2026-02-11|5022.46
#2026-02-12|4952.43
#2026-02-13|4860.84
#2026-02-16|4914.11
#2026-02-17|4866.21
#2026-02-18|5020.96
#2026-02-19|4939.01
#2026-02-20|4947.97
#2026-02-23|4890.64
#2026-02-24|4941.20
#2026-02-25|4943.66
#2026-02-26|4930.63
#2026-02-27|4985.87
#2026-03-02|4946.86
#2026-03-03|4727.80
#2026-03-04|4932.30
#2026-03-05|4689.57
#2026-03-06|4734.47
#2026-03-09|4779.05
#2026-03-10|4919.99
#2026-03-11|4814.92
#2026-03-12|4838.26
#2026-03-13|4738.34
#2026-03-16|4732.94
#2026-03-17|4733.28
#2026-03-18|4817.57
#2026-03-19|4655.52
#2026-03-20|4574.82
#2026-03-23|4610.98
#2026-03-24|4576.34
#2026-03-25|4702.00
#2026-03-26|4627.04
#2026-03-27|4503.94
#2026-03-30|4485.88
#2026-03-31|4647.83
#2026-04-01|4982.44
#2026-04-02|4930.71
#2026-04-03|4930.71
#2026-04-06|4927.08
#2026-04-07|4801.61
#2026-04-08|5135.10
#2026-04-09|5188.96