Table Data - Nasdaq Italy Industrials Total Return Index
| Title | Nasdaq Italy Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQIT50T |
| 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 2026-03-31 |
| Last Updated | 2026-03-31 10:51 PM CDT |
| Notes | For more information about this series, see: NQIT50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 545.69 |
| 2001-04-02 | 545.59 |
| 2001-04-03 | 535.21 |
| 2001-04-04 | 545.85 |
| 2001-04-05 | 551.08 |
| 2001-04-06 | 552.09 |
| 2001-04-09 | 552.99 |
| 2001-04-10 | 551.80 |
| 2001-04-11 | 557.26 |
| 2001-04-12 | 568.30 |
| 2001-04-13 | . |
| 2001-04-16 | 562.45 |
| 2001-04-17 | 557.75 |
| 2001-04-18 | 568.08 |
| 2001-04-19 | 569.49 |
| 2001-04-20 | 572.15 |
| 2001-04-23 | 563.51 |
| 2001-04-24 | 563.37 |
| 2001-04-25 | 567.24 |
| 2001-04-26 | 566.18 |
| 2001-04-27 | 562.82 |
| 2001-04-30 | 566.35 |
| 2001-05-01 | 569.36 |
| 2001-05-02 | 575.36 |
| 2001-05-03 | 567.20 |
| 2001-05-04 | 570.63 |
| 2001-05-07 | 569.08 |
| 2001-05-08 | 566.89 |
| 2001-05-09 | 565.23 |
| 2001-05-10 | 569.52 |
| 2001-05-11 | 567.46 |
| 2001-05-14 | 577.23 |
| 2001-05-15 | 577.20 |
| 2001-05-16 | 587.25 |
| 2001-05-17 | 591.78 |
| 2001-05-18 | 591.06 |
| 2001-05-21 | 589.30 |
| 2001-05-22 | 584.91 |
| 2001-05-23 | 579.68 |
| 2001-05-24 | 583.44 |
| 2001-05-25 | 578.93 |
| 2001-05-28 | . |
| 2001-05-29 | 565.98 |
| 2001-05-30 | 551.54 |
| 2001-05-31 | 545.19 |
| 2001-06-01 | 541.45 |
| 2001-06-04 | 539.05 |
| 2001-06-05 | 547.24 |
| 2001-06-06 | 545.96 |
| 2001-06-07 | 548.02 |
| 2001-06-08 | 550.98 |
| 2001-06-11 | 542.46 |
| 2001-06-12 | 536.44 |
| 2001-06-13 | 539.84 |
| 2001-06-14 | 536.45 |
| 2001-06-15 | 533.36 |
| 2001-06-18 | 528.60 |
| 2001-06-19 | 532.40 |
| 2001-06-20 | 521.72 |
| 2001-06-21 | 520.72 |
| 2001-06-22 | 529.49 |
| 2001-06-25 | 530.39 |
| 2001-06-26 | 525.68 |
| 2001-06-27 | 524.11 |
| 2001-06-28 | 525.03 |
| 2001-06-29 | 526.32 |
| 2001-07-02 | 529.05 |
| 2001-07-03 | 528.87 |
| 2001-07-04 | . |
| 2001-07-05 | 518.11 |
| 2001-07-06 | 515.45 |
| 2001-07-09 | 517.97 |
| 2001-07-10 | 522.34 |
| 2001-07-11 | 521.33 |
| 2001-07-12 | 518.19 |
| 2001-07-13 | 519.20 |
| 2001-07-16 | 517.85 |
| 2001-07-17 | 515.76 |
| 2001-07-18 | 522.81 |
| 2001-07-19 | 522.98 |
| 2001-07-20 | 521.86 |
| 2001-07-23 | 518.64 |
| 2001-07-24 | 522.76 |
| 2001-07-25 | 524.58 |
| 2001-07-26 | 524.89 |
| 2001-07-27 | 528.91 |
| 2001-07-30 | 534.81 |
| 2001-07-31 | 534.16 |
| 2001-08-01 | 545.24 |
| 2001-08-02 | 546.21 |
| 2001-08-03 | 540.70 |
| 2001-08-06 | 538.26 |
| 2001-08-07 | 546.13 |
| 2001-08-08 | 541.29 |
| 2001-08-09 | 542.71 |
| 2001-08-10 | 543.90 |
| 2001-08-13 | 546.85 |
| 2001-08-14 | 550.73 |
| 2001-08-15 | 559.13 |
| 2001-08-16 | 554.05 |
| 2001-08-17 | 549.80 |
| 2001-08-20 | 543.83 |
| 2001-08-21 | 543.06 |
| 2001-08-22 | 546.64 |
| 2001-08-23 | 543.88 |
| 2001-08-24 | 551.16 |
| 2001-08-27 | 546.73 |
| 2001-08-28 | 536.66 |
| 2001-08-29 | 539.28 |
| 2001-08-30 | 530.50 |
| 2001-08-31 | 523.59 |
| 2001-09-03 | . |
| 2001-09-04 | 512.98 |
| 2001-09-05 | 497.63 |
| 2001-09-06 | 480.93 |
| 2001-09-07 | 484.41 |
| 2001-09-10 | 482.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 440.53 |
| 2001-09-18 | 429.47 |
| 2001-09-19 | 431.59 |
| 2001-09-20 | 399.92 |
| 2001-09-21 | 373.23 |
| 2001-09-24 | 395.36 |
| 2001-09-25 | 412.41 |
| 2001-09-26 | 416.02 |
| 2001-09-27 | 416.98 |
| 2001-09-28 | 429.25 |
| 2001-10-01 | 427.00 |
| 2001-10-02 | 428.66 |
| 2001-10-03 | 430.67 |
| 2001-10-04 | 442.94 |
| 2001-10-05 | 438.70 |
| 2001-10-08 | 445.65 |
| 2001-10-09 | 448.22 |
| 2001-10-10 | 455.85 |
| 2001-10-11 | 469.16 |
| 2001-10-12 | 470.03 |
| 2001-10-15 | 461.08 |
| 2001-10-16 | 468.23 |
| 2001-10-17 | 479.34 |
| 2001-10-18 | 474.96 |
| 2001-10-19 | 466.75 |
| 2001-10-22 | 468.36 |
| 2001-10-23 | 473.01 |
| 2001-10-24 | 469.53 |
| 2001-10-25 | 459.58 |
| 2001-10-26 | 472.20 |
| 2001-10-29 | 475.28 |
| 2001-10-30 | 458.17 |
| 2001-10-31 | 465.82 |
| 2001-11-01 | 465.27 |
| 2001-11-02 | 463.89 |
| 2001-11-05 | 468.74 |
| 2001-11-06 | 466.89 |
| 2001-11-07 | 474.04 |
| 2001-11-08 | 484.92 |
| 2001-11-09 | 479.76 |
| 2001-11-12 | 467.31 |
| 2001-11-13 | 475.20 |
| 2001-11-14 | 479.80 |
| 2001-11-15 | 490.83 |
| 2001-11-16 | 497.74 |
| 2001-11-19 | 502.45 |
| 2001-11-20 | 491.12 |
| 2001-11-21 | 487.01 |
| 2001-11-22 | . |
| 2001-11-23 | 499.43 |
| 2001-11-26 | 500.71 |
| 2001-11-27 | 493.89 |
| 2001-11-28 | 495.03 |
| 2001-11-29 | 496.65 |
| 2001-11-30 | 503.74 |
| 2001-12-03 | 496.52 |
| 2001-12-04 | 504.71 |
| 2001-12-05 | 523.00 |
| 2001-12-06 | 524.67 |
| 2001-12-07 | 525.09 |
| 2001-12-10 | 509.89 |
| 2001-12-11 | 507.27 |
| 2001-12-12 | 504.50 |
| 2001-12-13 | 492.14 |
| 2001-12-14 | 495.35 |
| 2001-12-17 | 511.79 |
| 2001-12-18 | 510.51 |
| 2001-12-19 | 506.49 |
| 2001-12-20 | 494.97 |
| 2001-12-21 | 497.54 |
| 2001-12-24 | 492.55 |
| 2001-12-25 | . |
| 2001-12-26 | 493.00 |
| 2001-12-27 | 502.44 |
| 2001-12-28 | 504.04 |
| 2001-12-31 | 508.96 |
| 2002-01-01 | . |
| 2002-01-02 | 512.81 |
| 2002-01-03 | 525.93 |
| 2002-01-04 | 524.94 |
| 2002-01-07 | 520.15 |
| 2002-01-08 | 518.33 |
| 2002-01-09 | 522.45 |
| 2002-01-10 | 519.71 |
| 2002-01-11 | 525.25 |
| 2002-01-14 | 512.05 |
| 2002-01-15 | 517.43 |
| 2002-01-16 | 502.90 |
| 2002-01-17 | 504.12 |
| 2002-01-18 | 504.71 |
| 2002-01-21 | . |
| 2002-01-22 | 496.18 |
| 2002-01-23 | 495.65 |
| 2002-01-24 | 502.69 |
| 2002-01-25 | 491.12 |
| 2002-01-28 | 491.88 |
| 2002-01-29 | 495.07 |
| 2002-01-30 | 494.40 |
| 2002-01-31 | 502.07 |
| 2002-02-01 | 502.85 |
| 2002-02-04 | 502.82 |
| 2002-02-05 | 502.82 |
| 2002-02-06 | 498.02 |
| 2002-02-07 | 500.22 |
| 2002-02-08 | 499.60 |
| 2002-02-11 | 502.44 |
| 2002-02-12 | 503.94 |
| 2002-02-13 | 506.74 |
| 2002-02-14 | 507.05 |
| 2002-02-15 | 509.59 |
| 2002-02-18 | . |
| 2002-02-19 | 503.20 |
| 2002-02-20 | 497.56 |
| 2002-02-21 | 497.34 |
| 2002-02-22 | 498.01 |
| 2002-02-25 | 498.76 |
| 2002-02-26 | 499.23 |
| 2002-02-27 | 504.46 |
| 2002-02-28 | 509.30 |
| 2002-03-01 | 511.23 |
| 2002-03-04 | 526.89 |
| 2002-03-05 | 528.95 |
| 2002-03-06 | 536.81 |
| 2002-03-07 | 542.01 |
| 2002-03-08 | 544.03 |
| 2002-03-11 | 539.90 |
| 2002-03-12 | 534.80 |
| 2002-03-13 | 537.86 |
| 2002-03-14 | 547.70 |
| 2002-03-15 | 546.00 |
| 2002-03-18 | 548.13 |
| 2002-03-19 | 553.26 |
| 2002-03-20 | 547.35 |
| 2002-03-21 | 549.54 |
| 2002-03-22 | 553.26 |
| 2002-03-25 | 552.49 |
| 2002-03-26 | 556.15 |
| 2002-03-27 | 550.29 |
| 2002-03-28 | 555.09 |
| 2002-03-29 | . |
| 2002-04-01 | 559.67 |
| 2002-04-02 | 556.05 |
| 2002-04-03 | 551.29 |
| 2002-04-04 | 548.07 |
| 2002-04-05 | 544.77 |
| 2002-04-08 | 533.79 |
| 2002-04-09 | 537.24 |
| 2002-04-10 | 543.83 |
| 2002-04-11 | 540.80 |
| 2002-04-12 | 537.76 |
| 2002-04-15 | 540.03 |
| 2002-04-16 | 554.12 |
| 2002-04-17 | 559.22 |
| 2002-04-18 | 554.98 |
| 2002-04-19 | 555.08 |
| 2002-04-22 | 551.60 |
| 2002-04-23 | 555.54 |
| 2002-04-24 | 561.27 |
| 2002-04-25 | 561.04 |
| 2002-04-26 | 559.52 |
| 2002-04-29 | 558.22 |
| 2002-04-30 | 561.53 |
| 2002-05-01 | 564.70 |
| 2002-05-02 | 559.17 |
| 2002-05-03 | 553.14 |
| 2002-05-06 | 557.59 |
| 2002-05-07 | 551.20 |
| 2002-05-08 | 557.62 |
| 2002-05-09 | 551.57 |
| 2002-05-10 | 552.99 |
| 2002-05-13 | 558.50 |
| 2002-05-14 | 560.61 |
| 2002-05-15 | 563.87 |
| 2002-05-16 | 567.44 |
| 2002-05-17 | 572.92 |
| 2002-05-20 | 569.43 |
| 2002-05-21 | 563.06 |
| 2002-05-22 | 564.06 |
| 2002-05-23 | 560.62 |
| 2002-05-24 | 559.16 |
| 2002-05-27 | . |
| 2002-05-28 | 563.78 |
| 2002-05-29 | 566.35 |
| 2002-05-30 | 563.70 |
| 2002-05-31 | 558.46 |
| 2002-06-03 | 551.04 |
| 2002-06-04 | 545.33 |
| 2002-06-05 | 543.12 |
| 2002-06-06 | 538.72 |
| 2002-06-07 | 532.39 |
| 2002-06-10 | 538.34 |
| 2002-06-11 | 543.76 |
| 2002-06-12 | 534.92 |
| 2002-06-13 | 528.06 |
| 2002-06-14 | 523.46 |
| 2002-06-17 | 536.49 |
| 2002-06-18 | 536.72 |
| 2002-06-19 | 537.62 |
| 2002-06-20 | 529.61 |
| 2002-06-21 | 529.42 |
| 2002-06-24 | 526.13 |
| 2002-06-25 | 526.79 |
| 2002-06-26 | 527.40 |
| 2002-06-27 | 537.17 |
| 2002-06-28 | 546.91 |
| 2002-07-01 | 547.27 |
| 2002-07-02 | 538.09 |
| 2002-07-03 | 528.53 |
| 2002-07-04 | . |
| 2002-07-05 | 546.85 |
| 2002-07-08 | 557.19 |
| 2002-07-09 | 561.80 |
| 2002-07-10 | 550.74 |
| 2002-07-11 | 543.63 |
| 2002-07-12 | 544.20 |
| 2002-07-15 | 541.97 |
| 2002-07-16 | 544.22 |
| 2002-07-17 | 549.05 |
| 2002-07-18 | 554.13 |
| 2002-07-19 | 546.22 |
| 2002-07-22 | 522.47 |
| 2002-07-23 | 510.03 |
| 2002-07-24 | 507.83 |
| 2002-07-25 | 505.67 |
| 2002-07-26 | 506.68 |
| 2002-07-29 | 509.17 |
| 2002-07-30 | 515.61 |
| 2002-07-31 | 513.41 |
| 2002-08-01 | 508.77 |
| 2002-08-02 | 504.63 |
| 2002-08-05 | 496.64 |
| 2002-08-06 | 498.50 |
| 2002-08-07 | 492.51 |
| 2002-08-08 | 499.76 |
| 2002-08-09 | 505.75 |
| 2002-08-12 | 504.83 |
| 2002-08-13 | 507.73 |
| 2002-08-14 | 507.01 |
| 2002-08-15 | 503.21 |
| 2002-08-16 | 515.85 |
| 2002-08-19 | 523.26 |
| 2002-08-20 | 517.59 |
| 2002-08-21 | 529.75 |
| 2002-08-22 | 528.47 |
| 2002-08-23 | 522.64 |
| 2002-08-26 | 516.85 |
| 2002-08-27 | 527.18 |
| 2002-08-28 | 523.02 |
| 2002-08-29 | 518.00 |
| 2002-08-30 | 521.50 |
| 2002-09-02 | . |
| 2002-09-03 | 514.65 |
| 2002-09-04 | 515.68 |
| 2002-09-05 | 510.95 |
| 2002-09-06 | 511.70 |
| 2002-09-09 | 504.40 |
| 2002-09-10 | 502.83 |
| 2002-09-11 | 506.63 |
| 2002-09-12 | 504.60 |
| 2002-09-13 | 497.48 |
| 2002-09-16 | 489.92 |
| 2002-09-17 | 484.06 |
| 2002-09-18 | 481.41 |
| 2002-09-19 | 476.85 |
| 2002-09-20 | 476.57 |
| 2002-09-23 | 448.61 |
| 2002-09-24 | 435.47 |
| 2002-09-25 | 439.79 |
| 2002-09-26 | 440.85 |
| 2002-09-27 | 444.54 |
| 2002-09-30 | 436.65 |
| 2002-10-01 | 437.56 |
| 2002-10-02 | 438.73 |
| 2002-10-03 | 438.25 |
| 2002-10-04 | 428.18 |
| 2002-10-07 | 424.18 |
| 2002-10-08 | 414.98 |
| 2002-10-09 | 407.86 |
| 2002-10-10 | 415.30 |
| 2002-10-11 | 427.83 |
| 2002-10-14 | 427.72 |
| 2002-10-15 | 443.91 |
| 2002-10-16 | 436.61 |
| 2002-10-17 | 445.37 |
| 2002-10-18 | 454.16 |
| 2002-10-21 | 456.75 |
| 2002-10-22 | 444.94 |
| 2002-10-23 | 444.66 |
| 2002-10-24 | 458.17 |
| 2002-10-25 | 458.21 |
| 2002-10-28 | 458.09 |
| 2002-10-29 | 444.89 |
| 2002-10-30 | 456.08 |
| 2002-10-31 | 473.23 |
| 2002-11-01 | 479.48 |
| 2002-11-04 | 521.24 |
| 2002-11-05 | 525.25 |
| 2002-11-06 | 525.41 |
| 2002-11-07 | 515.78 |
| 2002-11-08 | 514.84 |
| 2002-11-11 | 501.65 |
| 2002-11-12 | 512.19 |
| 2002-11-13 | 508.68 |
| 2002-11-14 | 514.33 |
| 2002-11-15 | 514.28 |
| 2002-11-18 | 520.84 |
| 2002-11-19 | 525.16 |
| 2002-11-20 | 526.15 |
| 2002-11-21 | 537.41 |
| 2002-11-22 | 539.06 |
| 2002-11-25 | 534.05 |
| 2002-11-26 | 534.76 |
| 2002-11-27 | 543.29 |
| 2002-11-28 | . |
| 2002-11-29 | 547.12 |
| 2002-12-02 | 545.91 |
| 2002-12-03 | 535.19 |
| 2002-12-04 | 540.07 |
| 2002-12-05 | 534.62 |
| 2002-12-06 | 536.61 |
| 2002-12-09 | 530.48 |
| 2002-12-10 | 534.93 |
| 2002-12-11 | 535.10 |
| 2002-12-12 | 530.03 |
| 2002-12-13 | 527.26 |
| 2002-12-16 | 534.91 |
| 2002-12-17 | 533.93 |
| 2002-12-18 | 520.37 |
| 2002-12-19 | 508.00 |
| 2002-12-20 | 519.99 |
| 2002-12-23 | 519.03 |
| 2002-12-24 | 521.21 |
| 2002-12-25 | . |
| 2002-12-26 | 522.52 |
| 2002-12-27 | 526.64 |
| 2002-12-30 | 528.47 |
| 2002-12-31 | 530.54 |
| 2003-01-01 | . |
| 2003-01-02 | 534.01 |
| 2003-01-03 | 540.38 |
| 2003-01-06 | 548.12 |
| 2003-01-07 | 542.86 |
| 2003-01-08 | 534.74 |
| 2003-01-09 | 540.60 |
| 2003-01-10 | 541.22 |
| 2003-01-13 | 544.36 |
| 2003-01-14 | 546.67 |
| 2003-01-15 | 543.16 |
| 2003-01-16 | 540.62 |
| 2003-01-17 | 535.12 |
| 2003-01-20 | . |
| 2003-01-21 | 531.24 |
| 2003-01-22 | 526.46 |
| 2003-01-23 | 528.89 |
| 2003-01-24 | 530.64 |
| 2003-01-27 | 523.67 |
| 2003-01-28 | 522.49 |
| 2003-01-29 | 522.57 |
| 2003-01-30 | 520.11 |
| 2003-01-31 | 514.62 |
| 2003-02-03 | 516.83 |
| 2003-02-04 | 517.05 |
| 2003-02-05 | 517.69 |
| 2003-02-06 | 516.87 |
| 2003-02-07 | 518.13 |
| 2003-02-10 | 510.06 |
| 2003-02-11 | 524.91 |
| 2003-02-12 | 522.60 |
| 2003-02-13 | 526.81 |
| 2003-02-14 | 526.16 |
| 2003-02-17 | . |
| 2003-02-18 | 532.65 |
| 2003-02-19 | 532.98 |
| 2003-02-20 | 534.42 |
| 2003-02-21 | 534.36 |
| 2003-02-24 | 547.66 |
| 2003-02-25 | 543.70 |
| 2003-02-26 | 530.31 |
| 2003-02-27 | 536.98 |
| 2003-02-28 | 540.40 |
| 2003-03-03 | 544.75 |
| 2003-03-04 | 548.99 |
| 2003-03-05 | 548.84 |
| 2003-03-06 | 545.60 |
| 2003-03-07 | 542.34 |
| 2003-03-10 | 540.24 |
| 2003-03-11 | 537.01 |
| 2003-03-12 | 533.95 |
| 2003-03-13 | 530.46 |
| 2003-03-14 | 533.37 |
| 2003-03-17 | 538.47 |
| 2003-03-18 | 540.11 |
| 2003-03-19 | 536.96 |
| 2003-03-20 | 537.69 |
| 2003-03-21 | 541.75 |
| 2003-03-24 | 541.14 |
| 2003-03-25 | 546.87 |
| 2003-03-26 | 549.36 |
| 2003-03-27 | 543.39 |
| 2003-03-28 | 544.47 |
| 2003-03-31 | 550.33 |
| 2003-04-01 | 556.38 |
| 2003-04-02 | 564.89 |
| 2003-04-03 | 565.13 |
| 2003-04-04 | 560.43 |
| 2003-04-07 | 567.24 |
| 2003-04-08 | 567.80 |
| 2003-04-09 | 568.45 |
| 2003-04-10 | 584.74 |
| 2003-04-11 | 584.02 |
| 2003-04-14 | 585.13 |
| 2003-04-15 | 586.34 |
| 2003-04-16 | 591.24 |
| 2003-04-17 | 597.98 |
| 2003-04-18 | . |
| 2003-04-21 | 595.41 |
| 2003-04-22 | 602.28 |
| 2003-04-23 | 609.39 |
| 2003-04-24 | 612.77 |
| 2003-04-25 | 608.61 |
| 2003-04-28 | 613.14 |
| 2003-04-29 | 617.68 |
| 2003-04-30 | 625.76 |
| 2003-05-01 | 631.51 |
| 2003-05-02 | 626.18 |
| 2003-05-05 | 632.75 |
| 2003-05-06 | 635.79 |
| 2003-05-07 | 634.71 |
| 2003-05-08 | 635.39 |
| 2003-05-09 | 642.58 |
| 2003-05-12 | 646.70 |
| 2003-05-13 | 650.30 |
| 2003-05-14 | 644.97 |
| 2003-05-15 | 645.24 |
| 2003-05-16 | 647.92 |
| 2003-05-19 | 649.56 |
| 2003-05-20 | 649.83 |
| 2003-05-21 | 653.06 |
| 2003-05-22 | 656.56 |
| 2003-05-23 | 666.21 |
| 2003-05-26 | . |
| 2003-05-27 | 687.51 |
| 2003-05-28 | 686.55 |
| 2003-05-29 | 694.44 |
| 2003-05-30 | 695.57 |
| 2003-06-02 | 696.93 |
| 2003-06-03 | 697.16 |
| 2003-06-04 | 693.17 |
| 2003-06-05 | 701.32 |
| 2003-06-06 | 700.51 |
| 2003-06-09 | 698.08 |
| 2003-06-10 | 690.17 |
| 2003-06-11 | 695.09 |
| 2003-06-12 | 690.80 |
| 2003-06-13 | 700.20 |
| 2003-06-16 | 710.15 |
| 2003-06-17 | 706.31 |
| 2003-06-18 | 701.91 |
| 2003-06-19 | 700.30 |
| 2003-06-20 | 705.26 |
| 2003-06-23 | 694.54 |
| 2003-06-24 | 690.92 |
| 2003-06-25 | 697.07 |
| 2003-06-26 | 689.57 |
| 2003-06-27 | 689.33 |
| 2003-06-30 | 689.40 |
| 2003-07-01 | 689.66 |
| 2003-07-02 | 688.69 |
| 2003-07-03 | 689.56 |
| 2003-07-04 | . |
| 2003-07-07 | 692.73 |
| 2003-07-08 | 688.97 |
| 2003-07-09 | 692.44 |
| 2003-07-10 | 692.60 |
| 2003-07-11 | 696.92 |
| 2003-07-14 | 704.66 |
| 2003-07-15 | 700.46 |
| 2003-07-16 | 695.71 |
| 2003-07-17 | 688.21 |
| 2003-07-18 | 696.27 |
| 2003-07-21 | 700.03 |
| 2003-07-22 | 702.49 |
| 2003-07-23 | 708.98 |
| 2003-07-24 | 716.52 |
| 2003-07-25 | 716.37 |
| 2003-07-28 | 716.02 |
| 2003-07-29 | 713.97 |
| 2003-07-30 | 711.93 |
| 2003-07-31 | 710.30 |
| 2003-08-01 | 716.48 |
| 2003-08-04 | 719.59 |
| 2003-08-05 | 719.45 |
| 2003-08-06 | 714.28 |
| 2003-08-07 | 715.57 |
| 2003-08-08 | 713.27 |
| 2003-08-11 | 714.46 |
| 2003-08-12 | 715.48 |
| 2003-08-13 | 714.34 |
| 2003-08-14 | 713.59 |
| 2003-08-15 | 713.09 |
| 2003-08-18 | 711.68 |
| 2003-08-19 | 710.04 |
| 2003-08-20 | 712.56 |
| 2003-08-21 | 707.22 |
| 2003-08-22 | 696.57 |
| 2003-08-25 | 690.23 |
| 2003-08-26 | 689.47 |
| 2003-08-27 | 697.56 |
| 2003-08-28 | 700.16 |
| 2003-08-29 | 705.83 |
| 2003-09-01 | . |
| 2003-09-02 | 701.00 |
| 2003-09-03 | 707.58 |
| 2003-09-04 | 709.72 |
| 2003-09-05 | 717.81 |
| 2003-09-08 | 730.31 |
| 2003-09-09 | 726.80 |
| 2003-09-10 | 721.26 |
| 2003-09-11 | 719.32 |
| 2003-09-12 | 723.41 |
| 2003-09-15 | 722.33 |
| 2003-09-16 | 716.24 |
| 2003-09-17 | 720.09 |
| 2003-09-18 | 722.83 |
| 2003-09-19 | 723.49 |
| 2003-09-22 | 722.42 |
| 2003-09-23 | 724.57 |
| 2003-09-24 | 721.80 |
| 2003-09-25 | 719.96 |
| 2003-09-26 | 715.43 |
| 2003-09-29 | 720.57 |
| 2003-09-30 | 719.32 |
| 2003-10-01 | 727.46 |
| 2003-10-02 | 728.77 |
| 2003-10-03 | 733.50 |
| 2003-10-06 | 735.68 |
| 2003-10-07 | 740.94 |
| 2003-10-08 | 750.69 |
| 2003-10-09 | 757.11 |
| 2003-10-10 | 756.38 |
| 2003-10-13 | 754.79 |
| 2003-10-14 | 753.75 |
| 2003-10-15 | 756.65 |
| 2003-10-16 | 759.24 |
| 2003-10-17 | 756.64 |
| 2003-10-20 | 753.28 |
| 2003-10-21 | 759.50 |
| 2003-10-22 | 757.83 |
| 2003-10-23 | 749.32 |
| 2003-10-24 | 750.53 |
| 2003-10-27 | 750.39 |
| 2003-10-28 | 747.73 |
| 2003-10-29 | 754.24 |
| 2003-10-30 | 754.35 |
| 2003-10-31 | 752.09 |
| 2003-11-03 | 749.88 |
| 2003-11-04 | 749.86 |
| 2003-11-05 | 749.48 |
| 2003-11-06 | 747.27 |
| 2003-11-07 | 759.36 |
| 2003-11-10 | 759.35 |
| 2003-11-11 | 757.38 |
| 2003-11-12 | 770.61 |
| 2003-11-13 | 781.97 |
| 2003-11-14 | 785.21 |
| 2003-11-17 | 780.67 |
| 2003-11-18 | 786.73 |
| 2003-11-19 | 788.25 |
| 2003-11-20 | 778.16 |
| 2003-11-21 | 781.77 |
| 2003-11-24 | 784.21 |
| 2003-11-25 | 790.24 |
| 2003-11-26 | 805.11 |
| 2003-11-27 | . |
| 2003-11-28 | 819.42 |
| 2003-12-01 | 823.81 |
| 2003-12-02 | 830.19 |
| 2003-12-03 | 837.08 |
| 2003-12-04 | 836.63 |
| 2003-12-05 | 838.53 |
| 2003-12-08 | 839.25 |
| 2003-12-09 | 842.36 |
| 2003-12-10 | 833.61 |
| 2003-12-11 | 832.03 |
| 2003-12-12 | 836.32 |
| 2003-12-15 | 845.59 |
| 2003-12-16 | 837.22 |
| 2003-12-17 | 841.15 |
| 2003-12-18 | 844.30 |
| 2003-12-19 | 831.06 |
| 2003-12-22 | 831.26 |
| 2003-12-23 | 829.02 |
| 2003-12-24 | 831.36 |
| 2003-12-25 | . |
| 2003-12-26 | 831.03 |
| 2003-12-29 | 843.38 |
| 2003-12-30 | 850.81 |
| 2003-12-31 | 856.44 |
| 2004-01-01 | . |
| 2004-01-02 | 864.38 |
| 2004-01-05 | 881.34 |
| 2004-01-06 | 887.50 |
| 2004-01-07 | 887.79 |
| 2004-01-08 | 894.73 |
| 2004-01-09 | 896.98 |
| 2004-01-12 | 887.47 |
| 2004-01-13 | 890.23 |
| 2004-01-14 | 885.10 |
| 2004-01-15 | 879.86 |
| 2004-01-16 | 869.36 |
| 2004-01-19 | . |
| 2004-01-20 | 883.07 |
| 2004-01-21 | 883.89 |
| 2004-01-22 | 886.06 |
| 2004-01-23 | 878.66 |
| 2004-01-26 | 868.35 |
| 2004-01-27 | 879.29 |
| 2004-01-28 | 893.90 |
| 2004-01-29 | 870.36 |
| 2004-01-30 | 867.69 |
| 2004-02-02 | 883.00 |
| 2004-02-03 | 881.02 |
| 2004-02-04 | 866.06 |
| 2004-02-05 | 871.86 |
| 2004-02-06 | 883.17 |
| 2004-02-09 | 892.93 |
| 2004-02-10 | 899.69 |
| 2004-02-11 | 891.45 |
| 2004-02-12 | 904.07 |
| 2004-02-13 | 890.09 |
| 2004-02-16 | . |
| 2004-02-17 | 903.73 |
| 2004-02-18 | 902.14 |
| 2004-02-19 | 893.84 |
| 2004-02-20 | 889.44 |
| 2004-02-23 | 876.16 |
| 2004-02-24 | 873.57 |
| 2004-02-25 | 869.86 |
| 2004-02-26 | 882.49 |
| 2004-02-27 | 885.22 |
| 2004-03-01 | 889.15 |
| 2004-03-02 | 884.29 |
| 2004-03-03 | 875.76 |
| 2004-03-04 | 882.81 |
| 2004-03-05 | 900.27 |
| 2004-03-08 | 898.91 |
| 2004-03-09 | 902.23 |
| 2004-03-10 | 884.14 |
| 2004-03-11 | 869.25 |
| 2004-03-12 | 866.59 |
| 2004-03-15 | 851.65 |
| 2004-03-16 | 863.46 |
| 2004-03-17 | 855.00 |
| 2004-03-18 | 859.86 |
| 2004-03-19 | 849.19 |
| 2004-03-22 | 838.79 |
| 2004-03-23 | 840.10 |
| 2004-03-24 | 830.28 |
| 2004-03-25 | 837.81 |
| 2004-03-26 | 834.06 |
| 2004-03-29 | 842.82 |
| 2004-03-30 | 843.47 |
| 2004-03-31 | 851.53 |
| 2004-04-01 | 866.95 |
| 2004-04-02 | 859.54 |
| 2004-04-05 | 856.80 |
| 2004-04-06 | 852.74 |
| 2004-04-07 | 872.11 |
| 2004-04-08 | 873.18 |
| 2004-04-09 | . |
| 2004-04-12 | 870.73 |
| 2004-04-13 | 867.42 |
| 2004-04-14 | 866.87 |
| 2004-04-15 | 864.45 |
| 2004-04-16 | 872.88 |
| 2004-04-19 | 877.34 |
| 2004-04-20 | 882.62 |
| 2004-04-21 | 872.97 |
| 2004-04-22 | 873.15 |
| 2004-04-23 | 871.26 |
| 2004-04-26 | 875.20 |
| 2004-04-27 | 881.73 |
| 2004-04-28 | 872.32 |
| 2004-04-29 | 872.39 |
| 2004-04-30 | 874.52 |
| 2004-05-03 | 873.52 |
| 2004-05-04 | 883.29 |
| 2004-05-05 | 890.67 |
| 2004-05-06 | 873.82 |
| 2004-05-07 | 863.16 |
| 2004-05-10 | 840.93 |
| 2004-05-11 | 843.77 |
| 2004-05-12 | 839.52 |
| 2004-05-13 | 843.16 |
| 2004-05-14 | 840.00 |
| 2004-05-17 | 837.76 |
| 2004-05-18 | 839.37 |
| 2004-05-19 | 858.01 |
| 2004-05-20 | 856.14 |
| 2004-05-21 | 864.51 |
| 2004-05-24 | 880.32 |
| 2004-05-25 | 887.49 |
| 2004-05-26 | 901.84 |
| 2004-05-27 | 916.10 |
| 2004-05-28 | 910.09 |
| 2004-05-31 | . |
| 2004-06-01 | 904.73 |
| 2004-06-02 | 912.33 |
| 2004-06-03 | 907.62 |
| 2004-06-04 | 909.21 |
| 2004-06-07 | 920.35 |
| 2004-06-08 | 917.67 |
| 2004-06-09 | 904.07 |
| 2004-06-10 | 904.09 |
| 2004-06-11 | . |
| 2004-06-14 | 894.47 |
| 2004-06-15 | 901.99 |
| 2004-06-16 | 899.81 |
| 2004-06-17 | 901.47 |
| 2004-06-18 | 908.32 |
| 2004-06-21 | 908.50 |
| 2004-06-22 | 906.48 |
| 2004-06-23 | 912.98 |
| 2004-06-24 | 930.45 |
| 2004-06-25 | 933.86 |
| 2004-06-28 | 946.88 |
| 2004-06-29 | 940.04 |
| 2004-06-30 | 945.66 |
| 2004-07-01 | 950.17 |
| 2004-07-02 | 958.05 |
| 2004-07-05 | . |
| 2004-07-06 | 947.69 |
| 2004-07-07 | 955.69 |
| 2004-07-08 | 957.66 |
| 2004-07-09 | 954.12 |
| 2004-07-12 | 947.61 |
| 2004-07-13 | 939.82 |
| 2004-07-14 | 941.49 |
| 2004-07-15 | 930.06 |
| 2004-07-16 | 939.16 |
| 2004-07-19 | 933.36 |
| 2004-07-20 | 931.83 |
| 2004-07-21 | 922.72 |
| 2004-07-22 | 918.25 |
| 2004-07-23 | 902.99 |
| 2004-07-26 | 902.57 |
| 2004-07-27 | 893.92 |
| 2004-07-28 | 893.32 |
| 2004-07-29 | 905.67 |
| 2004-07-30 | 908.50 |
| 2004-08-02 | 908.86 |
| 2004-08-03 | 911.85 |
| 2004-08-04 | 903.06 |
| 2004-08-05 | 906.96 |
| 2004-08-06 | 908.11 |
| 2004-08-09 | 896.78 |
| 2004-08-10 | 905.71 |
| 2004-08-11 | 887.67 |
| 2004-08-12 | 887.90 |
| 2004-08-13 | 893.58 |
| 2004-08-16 | 902.14 |
| 2004-08-17 | 902.26 |
| 2004-08-18 | 898.60 |
| 2004-08-19 | 908.66 |
| 2004-08-20 | 901.20 |
| 2004-08-23 | 900.80 |
| 2004-08-24 | 897.80 |
| 2004-08-25 | 899.06 |
| 2004-08-26 | 903.00 |
| 2004-08-27 | 895.88 |
| 2004-08-30 | 899.39 |
| 2004-08-31 | 904.54 |
| 2004-09-01 | 908.63 |
| 2004-09-02 | 913.04 |
| 2004-09-03 | 907.37 |
| 2004-09-06 | . |
| 2004-09-07 | 912.10 |
| 2004-09-08 | 917.77 |
| 2004-09-09 | 921.51 |
| 2004-09-10 | 935.65 |
| 2004-09-13 | 939.66 |
| 2004-09-14 | 943.33 |
| 2004-09-15 | 934.33 |
| 2004-09-16 | 937.08 |
| 2004-09-17 | 945.44 |
| 2004-09-20 | 942.26 |
| 2004-09-21 | 953.88 |
| 2004-09-22 | 951.63 |
| 2004-09-23 | 953.84 |
| 2004-09-24 | 959.87 |
| 2004-09-27 | 953.55 |
| 2004-09-28 | 956.16 |
| 2004-09-29 | 969.52 |
| 2004-09-30 | 972.98 |
| 2004-10-01 | 979.30 |
| 2004-10-04 | 983.58 |
| 2004-10-05 | 992.42 |
| 2004-10-06 | 990.06 |
| 2004-10-07 | 982.54 |
| 2004-10-08 | 990.34 |
| 2004-10-11 | 983.32 |
| 2004-10-12 | 975.78 |
| 2004-10-13 | 977.20 |
| 2004-10-14 | 984.87 |
| 2004-10-15 | 989.49 |
| 2004-10-18 | 989.66 |
| 2004-10-19 | 991.98 |
| 2004-10-20 | 996.81 |
| 2004-10-21 | 999.61 |
| 2004-10-22 | 1004.20 |
| 2004-10-25 | 1006.92 |
| 2004-10-26 | 1014.73 |
| 2004-10-27 | 1022.98 |
| 2004-10-28 | 1024.30 |
| 2004-10-29 | 1030.51 |
| 2004-11-01 | 1037.27 |
| 2004-11-02 | 1044.14 |
| 2004-11-03 | 1057.59 |
| 2004-11-04 | 1069.52 |
| 2004-11-05 | 1073.61 |
| 2004-11-08 | 1074.47 |
| 2004-11-09 | 1065.78 |
| 2004-11-10 | 1072.58 |
| 2004-11-11 | 1079.68 |
| 2004-11-12 | 1081.02 |
| 2004-11-15 | 1080.22 |
| 2004-11-16 | 1076.68 |
| 2004-11-17 | 1090.99 |
| 2004-11-18 | 1091.17 |
| 2004-11-19 | 1087.78 |
| 2004-11-22 | 1080.84 |
| 2004-11-23 | 1088.60 |
| 2004-11-24 | 1091.46 |
| 2004-11-25 | . |
| 2004-11-26 | 1108.94 |
| 2004-11-29 | 1115.13 |
| 2004-11-30 | 1111.92 |
| 2004-12-01 | 1124.90 |
| 2004-12-02 | 1131.14 |
| 2004-12-03 | 1142.40 |
| 2004-12-06 | 1154.26 |
| 2004-12-07 | 1163.38 |
| 2004-12-08 | 1152.05 |
| 2004-12-09 | 1137.53 |
| 2004-12-10 | 1142.41 |
| 2004-12-13 | 1159.34 |
| 2004-12-14 | 1167.57 |
| 2004-12-15 | 1177.92 |
| 2004-12-16 | 1169.67 |
| 2004-12-17 | 1168.07 |
| 2004-12-20 | 1184.67 |
| 2004-12-21 | 1186.80 |
| 2004-12-22 | 1197.64 |
| 2004-12-23 | 1206.44 |
| 2004-12-24 | . |
| 2004-12-27 | 1218.73 |
| 2004-12-28 | 1220.10 |
| 2004-12-29 | 1214.82 |
| 2004-12-30 | 1218.43 |
| 2004-12-31 | 1215.07 |
| 2005-01-03 | 1215.65 |
| 2005-01-04 | 1209.41 |
| 2005-01-05 | 1209.81 |
| 2005-01-06 | 1208.94 |
| 2005-01-07 | 1203.88 |
| 2005-01-10 | 1211.85 |
| 2005-01-11 | 1198.68 |
| 2005-01-12 | 1212.26 |
| 2005-01-13 | 1229.28 |
| 2005-01-14 | 1230.48 |
| 2005-01-17 | . |
| 2005-01-18 | 1232.36 |
| 2005-01-19 | 1236.78 |
| 2005-01-20 | 1231.72 |
| 2005-01-21 | 1233.81 |
| 2005-01-24 | 1229.94 |
| 2005-01-25 | 1240.47 |
| 2005-01-26 | 1258.89 |
| 2005-01-27 | 1254.02 |
#2005-01-28|1257.33
#2005-01-31|1280.79
#2005-02-01|1279.41
#2005-02-02|1291.48
#2005-02-03|1285.39
#2005-02-04|1306.17
#2005-02-07|1310.81
#2005-02-08|1298.55
#2005-02-09|1292.16
#2005-02-10|1298.32
#2005-02-11|1312.89
#2005-02-14|1322.80
#2005-02-15|1326.59
#2005-02-16|1323.73
#2005-02-17|1329.93
#2005-02-18|1315.76
#2005-02-21| .
#2005-02-22|1276.84
#2005-02-23|1281.02
#2005-02-24|1286.22
#2005-02-25|1295.02
#2005-02-28|1312.79
#2005-03-01|1304.74
#2005-03-02|1277.02
#2005-03-03|1272.53
#2005-03-04|1307.21
#2005-03-07|1300.20
#2005-03-08|1298.00
#2005-03-09|1290.67
#2005-03-10|1284.84
#2005-03-11|1292.56
#2005-03-14|1280.41
#2005-03-15|1285.98
#2005-03-16|1284.33
#2005-03-17|1276.41
#2005-03-18|1281.39
#2005-03-21|1271.80
#2005-03-22|1277.33
#2005-03-23|1240.22
#2005-03-24|1244.41
#2005-03-25| .
#2005-03-28|1235.68
#2005-03-29|1240.54
#2005-03-30|1238.28
#2005-03-31|1246.32
#2005-04-01|1249.49
#2005-04-04|1238.59
#2005-04-05|1227.73
#2005-04-06|1238.14
#2005-04-07|1252.76
#2005-04-08|1251.46
#2005-04-11|1269.93
#2005-04-12|1253.91
#2005-04-13|1267.52
#2005-04-14|1264.12
#2005-04-15|1244.76
#2005-04-18|1225.17
#2005-04-19|1239.31
#2005-04-20|1230.46
#2005-04-21|1242.84
#2005-04-22|1247.21
#2005-04-25|1239.00
#2005-04-26|1226.11
#2005-04-27|1192.50
#2005-04-28|1196.49
#2005-04-29|1196.37
#2005-05-02|1206.00
#2005-05-03|1204.66
#2005-05-04|1208.79
#2005-05-05|1212.84
#2005-05-06|1206.63
#2005-05-09|1210.26
#2005-05-10|1213.07
#2005-05-11|1211.77
#2005-05-12|1211.09
#2005-05-13|1200.54
#2005-05-16|1198.86
#2005-05-17|1188.25
#2005-05-18|1203.42
#2005-05-19|1205.36
#2005-05-20|1194.32
#2005-05-23|1207.27
#2005-05-24|1213.96
#2005-05-25|1220.04
#2005-05-26|1232.28
#2005-05-27|1225.13
#2005-05-30| .
#2005-05-31|1206.75
#2005-06-01|1217.74
#2005-06-02|1224.86
#2005-06-03|1211.71
#2005-06-06|1218.24
#2005-06-07|1221.41
#2005-06-08|1221.82
#2005-06-09|1200.43
#2005-06-10|1195.48
#2005-06-13|1196.40
#2005-06-14|1200.32
#2005-06-15|1200.69
#2005-06-16|1205.78
#2005-06-17|1218.30
#2005-06-20|1205.75
#2005-06-21|1221.30
#2005-06-22|1218.83
#2005-06-23|1219.88
#2005-06-24|1213.89
#2005-06-27|1208.97
#2005-06-28|1209.92
#2005-06-29|1216.19
#2005-06-30|1221.95
#2005-07-01|1209.14
#2005-07-04| .
#2005-07-05|1197.40
#2005-07-06|1199.33
#2005-07-07|1181.16
#2005-07-08|1191.99
#2005-07-11|1212.95
#2005-07-12|1219.11
#2005-07-13|1211.70
#2005-07-14|1219.61
#2005-07-15|1205.08
#2005-07-18|1202.39
#2005-07-19|1200.32
#2005-07-20|1194.67
#2005-07-21|1210.95
#2005-07-22|1221.57
#2005-07-25|1211.61
#2005-07-26|1211.83
#2005-07-27|1216.37
#2005-07-28|1224.12
#2005-07-29|1225.95
#2005-08-01|1232.75
#2005-08-02|1228.93
#2005-08-03|1239.68
#2005-08-04|1244.22
#2005-08-05|1233.01
#2005-08-08|1240.32
#2005-08-09|1244.47
#2005-08-10|1252.18
#2005-08-11|1249.63
#2005-08-12|1243.30
#2005-08-15|1236.65
#2005-08-16|1232.37
#2005-08-17|1223.36
#2005-08-18|1205.77
#2005-08-19|1213.48
#2005-08-22|1231.30
#2005-08-23|1235.98
#2005-08-24|1251.52
#2005-08-25|1246.82
#2005-08-26|1237.54
#2005-08-29|1231.62
#2005-08-30|1225.65
#2005-08-31|1242.10
#2005-09-01|1262.47
#2005-09-02|1270.58
#2005-09-05| .
#2005-09-06|1275.67
#2005-09-07|1274.14
#2005-09-08|1267.79
#2005-09-09|1270.90
#2005-09-12|1257.08
#2005-09-13|1251.10
#2005-09-14|1259.60
#2005-09-15|1244.00
#2005-09-16|1253.62
#2005-09-19|1241.31
#2005-09-20|1242.69
#2005-09-21|1238.73
#2005-09-22|1228.42
#2005-09-23|1218.33
#2005-09-26|1233.19
#2005-09-27|1227.35
#2005-09-28|1252.81
#2005-09-29|1253.83
#2005-09-30|1255.65
#2005-10-03|1239.32
#2005-10-04|1237.80
#2005-10-05|1226.48
#2005-10-06|1232.37
#2005-10-07|1224.84
#2005-10-10|1216.27
#2005-10-11|1211.98
#2005-10-12|1207.67
#2005-10-13|1177.36
#2005-10-14|1209.68
#2005-10-17|1194.27
#2005-10-18|1169.51
#2005-10-19|1146.87
#2005-10-20|1140.65
#2005-10-21|1151.16
#2005-10-24|1160.04
#2005-10-25|1172.74
#2005-10-26|1163.59
#2005-10-27|1140.90
#2005-10-28|1133.08
#2005-10-31|1139.97
#2005-11-01|1135.21
#2005-11-02|1148.67
#2005-11-03|1159.75
#2005-11-04|1134.34
#2005-11-07|1148.28
#2005-11-08|1143.40
#2005-11-09|1138.09
#2005-11-10|1135.88
#2005-11-11|1137.68
#2005-11-14|1137.59
#2005-11-15|1135.84
#2005-11-16|1130.18
#2005-11-17|1141.67
#2005-11-18|1141.99
#2005-11-21|1146.13
#2005-11-22|1138.22
#2005-11-23|1145.06
#2005-11-24| .
#2005-11-25|1145.43
#2005-11-28|1144.21
#2005-11-29|1143.23
#2005-11-30|1144.23
#2005-12-01|1153.71
#2005-12-02|1156.41
#2005-12-05|1163.35
#2005-12-06|1181.38
#2005-12-07|1175.81
#2005-12-08|1186.87
#2005-12-09|1184.82
#2005-12-12|1195.09
#2005-12-13|1187.85
#2005-12-14|1203.44
#2005-12-15|1201.93
#2005-12-16|1207.07
#2005-12-19|1213.97
#2005-12-20|1193.63
#2005-12-21|1198.02
#2005-12-22|1210.19
#2005-12-23|1213.06
#2005-12-26| .
#2005-12-27|1211.13
#2005-12-28|1216.40
#2005-12-29|1212.88
#2005-12-30|1199.19
#2006-01-02| .
#2006-01-03|1238.43
#2006-01-04|1257.49
#2006-01-05|1253.96
#2006-01-06|1263.59
#2006-01-09|1253.15
#2006-01-10|1252.28
#2006-01-11|1266.86
#2006-01-12|1273.53
#2006-01-13|1267.67
#2006-01-16| .
#2006-01-17|1258.62
#2006-01-18|1250.61
#2006-01-19|1286.55
#2006-01-20|1276.71
#2006-01-23|1298.75
#2006-01-24|1302.94
#2006-01-25|1305.27
#2006-01-26|1311.06
#2006-01-27|1298.37
#2006-01-30|1301.47
#2006-01-31|1297.01
#2006-02-01|1304.57
#2006-02-02|1300.35
#2006-02-03|1298.28
#2006-02-06|1301.42
#2006-02-07|1308.48
#2006-02-08|1320.20
#2006-02-09|1327.94
#2006-02-10|1323.65
#2006-02-13|1328.03
#2006-02-14|1331.32
#2006-02-15|1330.47
#2006-02-16|1327.73
#2006-02-17|1331.06
#2006-02-20| .
#2006-02-21|1333.78
#2006-02-22|1335.47
#2006-02-23|1339.43
#2006-02-24|1342.52
#2006-02-27|1345.53
#2006-02-28|1339.21
#2006-03-01|1347.38
#2006-03-02|1347.25
#2006-03-03|1355.20
#2006-03-06|1364.67
#2006-03-07|1336.90
#2006-03-08|1322.75
#2006-03-09|1339.60
#2006-03-10|1341.34
#2006-03-13|1356.69
#2006-03-14|1371.37
#2006-03-15|1376.15
#2006-03-16|1400.15
#2006-03-17|1406.89
#2006-03-20|1417.45
#2006-03-21|1411.70
#2006-03-22|1413.17
#2006-03-23|1390.55
#2006-03-24|1396.56
#2006-03-27|1385.40
#2006-03-28|1377.33
#2006-03-29|1372.48
#2006-03-30|1398.54
#2006-03-31|1388.19
#2006-04-03|1409.60
#2006-04-04|1418.47
#2006-04-05|1436.46
#2006-04-06|1453.36
#2006-04-07|1431.03
#2006-04-10|1432.03
#2006-04-11|1412.66
#2006-04-12|1410.35
#2006-04-13|1416.00
#2006-04-14| .
#2006-04-17|1438.49
#2006-04-18|1443.26
#2006-04-19|1472.78
#2006-04-20|1481.99
#2006-04-21|1501.24
#2006-04-24|1531.78
#2006-04-25|1529.68
#2006-04-26|1547.50
#2006-04-27|1554.35
#2006-04-28|1560.84
#2006-05-01|1563.57
#2006-05-02|1574.39
#2006-05-03|1575.53
#2006-05-04|1579.93
#2006-05-05|1596.23
#2006-05-08|1601.36
#2006-05-09|1616.34
#2006-05-10|1607.73
#2006-05-11|1603.86
#2006-05-12|1574.62
#2006-05-15|1550.77
#2006-05-16|1537.04
#2006-05-17|1499.24
#2006-05-18|1490.32
#2006-05-19|1468.42
#2006-05-22|1431.90
#2006-05-23|1471.47
#2006-05-24|1448.43
#2006-05-25|1459.65
#2006-05-26|1478.61
#2006-05-29| .
#2006-05-30|1471.06
#2006-05-31|1475.10
#2006-06-01|1479.03
#2006-06-02|1504.80
#2006-06-05|1501.07
#2006-06-06|1452.17
#2006-06-07|1433.63
#2006-06-08|1383.56
#2006-06-09|1395.68
#2006-06-12|1372.89
#2006-06-13|1338.17
#2006-06-14|1344.14
#2006-06-15|1375.36
#2006-06-16|1372.33
#2006-06-19|1384.57
#2006-06-20|1386.18
#2006-06-21|1393.26
#2006-06-22|1395.94
#2006-06-23|1392.66
#2006-06-26|1394.40
#2006-06-27|1397.38
#2006-06-28|1386.45
#2006-06-29|1407.11
#2006-06-30|1454.92
#2006-07-03|1470.24
#2006-07-04| .
#2006-07-05|1453.08
#2006-07-06|1450.48
#2006-07-07|1450.80
#2006-07-10|1446.06
#2006-07-11|1430.70
#2006-07-12|1431.77
#2006-07-13|1405.65
#2006-07-14|1384.31
#2006-07-17|1352.32
#2006-07-18|1347.50
#2006-07-19|1381.73
#2006-07-20|1402.03
#2006-07-21|1389.18
#2006-07-24|1400.61
#2006-07-25|1398.02
#2006-07-26|1403.72
#2006-07-27|1441.35
#2006-07-28|1443.07
#2006-07-31|1442.30
#2006-08-01|1432.99
#2006-08-02|1449.30
#2006-08-03|1445.32
#2006-08-04|1465.42
#2006-08-07|1440.16
#2006-08-08|1439.71
#2006-08-09|1446.09
#2006-08-10|1422.53
#2006-08-11|1415.30
#2006-08-14|1422.73
#2006-08-15|1427.42
#2006-08-16|1446.01
#2006-08-17|1453.55
#2006-08-18|1451.66
#2006-08-21|1461.66
#2006-08-22|1450.29
#2006-08-23|1443.97
#2006-08-24|1442.31
#2006-08-25|1432.36
#2006-08-28|1439.93
#2006-08-29|1448.08
#2006-08-30|1462.63
#2006-08-31|1459.42
#2006-09-01|1493.63
#2006-09-04| .
#2006-09-05|1500.66
#2006-09-06|1489.04
#2006-09-07|1468.31
#2006-09-08|1476.82
#2006-09-11|1479.21
#2006-09-12|1486.10
#2006-09-13|1488.78
#2006-09-14|1498.57
#2006-09-15|1491.03
#2006-09-18|1497.94
#2006-09-19|1494.79
#2006-09-20|1504.07
#2006-09-21|1506.84
#2006-09-22|1509.09
#2006-09-25|1500.27
#2006-09-26|1496.16
#2006-09-27|1506.76
#2006-09-28|1507.09
#2006-09-29|1503.01
#2006-10-02|1493.61
#2006-10-03|1491.84
#2006-10-04|1490.20
#2006-10-05|1495.35
#2006-10-06|1482.24
#2006-10-09|1484.89
#2006-10-10|1493.15
#2006-10-11|1501.78
#2006-10-12|1509.20
#2006-10-13|1505.78
#2006-10-16|1514.30
#2006-10-17|1492.61
#2006-10-18|1523.15
#2006-10-19|1518.25
#2006-10-20|1522.97
#2006-10-23|1524.97
#2006-10-24|1525.66
#2006-10-25|1546.17
#2006-10-26|1554.76
#2006-10-27|1558.40
#2006-10-30|1561.77
#2006-10-31|1570.96
#2006-11-01|1579.55
#2006-11-02|1563.43
#2006-11-03|1559.82
#2006-11-06|1573.43
#2006-11-07|1604.78
#2006-11-08|1588.36
#2006-11-09|1599.53
#2006-11-10|1603.27
#2006-11-13|1611.28
#2006-11-14|1597.39
#2006-11-15|1602.11
#2006-11-16|1609.12
#2006-11-17|1604.81
#2006-11-20|1607.84
#2006-11-21|1622.01
#2006-11-22|1653.21
#2006-11-23| .
#2006-11-24|1656.84
#2006-11-27|1635.07
#2006-11-28|1623.90
#2006-11-29|1663.88
#2006-11-30|1660.46
#2006-12-01|1677.07
#2006-12-04|1681.47
#2006-12-05|1678.99
#2006-12-06|1678.52
#2006-12-07|1681.91
#2006-12-08|1713.94
#2006-12-11|1687.57
#2006-12-12|1685.64
#2006-12-13|1682.52
#2006-12-14|1669.87
#2006-12-15|1663.09
#2006-12-18|1659.82
#2006-12-19|1670.62
#2006-12-20|1676.96
#2006-12-21|1685.31
#2006-12-22|1669.28
#2006-12-25| .
#2006-12-26|1666.68
#2006-12-27|1686.31
#2006-12-28|1681.38
#2006-12-29|1691.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1711.02
#2007-01-04|1685.78
#2007-01-05|1674.19
#2007-01-08|1683.21
#2007-01-09|1695.53
#2007-01-10|1693.97
#2007-01-11|1703.90
#2007-01-12|1714.48
#2007-01-15| .
#2007-01-16|1721.68
#2007-01-17|1734.93
#2007-01-18|1738.69
#2007-01-19|1744.14
#2007-01-22|1742.28
#2007-01-23|1742.23
#2007-01-24|1748.78
#2007-01-25|1752.43
#2007-01-26|1738.39
#2007-01-29|1734.10
#2007-01-30|1740.39
#2007-01-31|1757.13
#2007-02-01|1773.05
#2007-02-02|1782.88
#2007-02-05|1767.06
#2007-02-06|1763.32
#2007-02-07|1786.25
#2007-02-08|1785.04
#2007-02-09|1786.00
#2007-02-12|1776.38
#2007-02-13|1794.88
#2007-02-14|1828.58
#2007-02-15|1847.62
#2007-02-16|1838.27
#2007-02-19| .
#2007-02-20|1862.63
#2007-02-21|1847.22
#2007-02-22|1860.92
#2007-02-23|1866.15
#2007-02-26|1881.06
#2007-02-27|1812.89
#2007-02-28|1823.76
#2007-03-01|1790.94
#2007-03-02|1795.48
#2007-03-05|1767.31
#2007-03-06|1788.49
#2007-03-07|1800.55
#2007-03-08|1810.66
#2007-03-09|1804.88
#2007-03-12|1821.25
#2007-03-13|1811.34
#2007-03-14|1773.35
#2007-03-15|1806.42
#2007-03-16|1812.49
#2007-03-19|1833.59
#2007-03-20|1836.79
#2007-03-21|1865.70
#2007-03-22|1881.01
#2007-03-23|1888.70
#2007-03-26|1879.01
#2007-03-27|1883.29
#2007-03-28|1874.58
#2007-03-29|1894.25
#2007-03-30|1901.92
#2007-04-02|1922.81
#2007-04-03|1947.94
#2007-04-04|1944.05
#2007-04-05|1948.42
#2007-04-06| .
#2007-04-09|1938.27
#2007-04-10|1976.25
#2007-04-11|1959.94
#2007-04-12|1965.40
#2007-04-13|1967.96
#2007-04-16|1989.59
#2007-04-17|1992.75
#2007-04-18|1985.22
#2007-04-19|1980.41
#2007-04-20|1988.14
#2007-04-23|1987.24
#2007-04-24|1983.19
#2007-04-25|2005.40
#2007-04-26|1999.67
#2007-04-27|2005.35
#2007-04-30|2019.81
#2007-05-01|2012.26
#2007-05-02|2016.18
#2007-05-03|2001.48
#2007-05-04|2033.23
#2007-05-07|2053.33
#2007-05-08|2014.90
#2007-05-09|2026.24
#2007-05-10|2012.66
#2007-05-11|2017.33
#2007-05-14|2019.49
#2007-05-15|2023.90
#2007-05-16|2010.53
#2007-05-17|2025.76
#2007-05-18|2047.99
#2007-05-21|2050.66
#2007-05-22|2059.28
#2007-05-23|2070.83
#2007-05-24|2049.09
#2007-05-25|2044.82
#2007-05-28| .
#2007-05-29|2064.62
#2007-05-30|2048.90
#2007-05-31|2069.76
#2007-06-01|2070.17
#2007-06-04|2071.50
#2007-06-05|2078.59
#2007-06-06|2031.23
#2007-06-07|2007.80
#2007-06-08|1995.80
#2007-06-11|2017.22
#2007-06-12|2012.53
#2007-06-13|2000.00
#2007-06-14|2037.86
#2007-06-15|2061.36
#2007-06-18|2073.35
#2007-06-19|2070.38
#2007-06-20|2076.47
#2007-06-21|2058.12
#2007-06-22|2048.72
#2007-06-25|2040.99
#2007-06-26|2024.00
#2007-06-27|2015.74
#2007-06-28|2019.51
#2007-06-29|2039.35
#2007-07-02|2062.11
#2007-07-03|2066.51
#2007-07-04| .
#2007-07-05|2059.47
#2007-07-06|2077.87
#2007-07-09|2100.81
#2007-07-10|2099.69
#2007-07-11|2101.41
#2007-07-12|2126.35
#2007-07-13|2127.83
#2007-07-16|2123.68
#2007-07-17|2109.70
#2007-07-18|2097.60
#2007-07-19|2116.14
#2007-07-20|2103.45
#2007-07-23|2103.95
#2007-07-24|2074.53
#2007-07-25|2035.70
#2007-07-26|1982.37
#2007-07-27|1969.66
#2007-07-30|1984.30
#2007-07-31|2000.01
#2007-08-01|1971.95
#2007-08-02|1983.32
#2007-08-03|1967.70
#2007-08-06|1930.64
#2007-08-07|1935.10
#2007-08-08|1936.54
#2007-08-09|1867.06
#2007-08-10|1813.34
#2007-08-13|1838.05
#2007-08-14|1826.49
#2007-08-15|1812.76
#2007-08-16|1736.19
#2007-08-17|1746.13
#2007-08-20|1762.90
#2007-08-21|1784.04
#2007-08-22|1834.47
#2007-08-23|1851.98
#2007-08-24|1867.89
#2007-08-27|1875.94
#2007-08-28|1847.87
#2007-08-29|1873.41
#2007-08-30|1888.33
#2007-08-31|1902.19
#2007-09-03| .
#2007-09-04|1907.72
#2007-09-05|1877.62
#2007-09-06|1878.71
#2007-09-07|1845.90
#2007-09-10|1819.40
#2007-09-11|1854.34
#2007-09-12|1842.27
#2007-09-13|1832.44
#2007-09-14|1811.07
#2007-09-17|1779.47
#2007-09-18|1795.73
#2007-09-19|1840.08
#2007-09-20|1828.79
#2007-09-21|1844.73
#2007-09-24|1846.27
#2007-09-25|1828.90
#2007-09-26|1839.96
#2007-09-27|1855.82
#2007-09-28|1877.21
#2007-10-01|1897.11
#2007-10-02|1900.45
#2007-10-03|1908.07
#2007-10-04|1927.13
#2007-10-05|1936.82
#2007-10-08|1928.84
#2007-10-09|1951.16
#2007-10-10|1962.25
#2007-10-11|1980.09
#2007-10-12|1970.07
#2007-10-15|1966.56
#2007-10-16|1939.31
#2007-10-17|1965.36
#2007-10-18|1945.45
#2007-10-19|1941.26
#2007-10-22|1891.93
#2007-10-23|1940.67
#2007-10-24|1919.73
#2007-10-25|1961.45
#2007-10-26|1980.03
#2007-10-29|1997.97
#2007-10-30|1987.63
#2007-10-31|2014.43
#2007-11-01|1989.41
#2007-11-02|1986.63
#2007-11-05|1955.34
#2007-11-06|1959.54
#2007-11-07|1944.64
#2007-11-08|1927.38
#2007-11-09|1893.43
#2007-11-12|1873.06
#2007-11-13|1888.64
#2007-11-14|1937.51
#2007-11-15|1914.67
#2007-11-16|1901.01
#2007-11-19|1833.72
#2007-11-20|1845.88
#2007-11-21|1782.69
#2007-11-22| .
#2007-11-23|1833.04
#2007-11-26|1842.13
#2007-11-27|1840.69
#2007-11-28|1847.02
#2007-11-29|1855.46
#2007-11-30|1881.87
#2007-12-03|1880.70
#2007-12-04|1867.20
#2007-12-05|1886.04
#2007-12-06|1871.79
#2007-12-07|1884.68
#2007-12-10|1925.34
#2007-12-11|1939.70
#2007-12-12|1941.66
#2007-12-13|1911.41
#2007-12-14|1899.40
#2007-12-17|1860.46
#2007-12-18|1866.93
#2007-12-19|1846.86
#2007-12-20|1831.43
#2007-12-21|1850.13
#2007-12-24|1854.25
#2007-12-25| .
#2007-12-26|1867.00
#2007-12-27|1885.07
#2007-12-28|1911.22
#2007-12-31|1900.30
#2008-01-01| .
#2008-01-02|1883.34
#2008-01-03|1869.79
#2008-01-04|1823.97
#2008-01-07|1780.62
#2008-01-08|1789.39
#2008-01-09|1736.27
#2008-01-10|1731.85
#2008-01-11|1740.55
#2008-01-14|1766.71
#2008-01-15|1721.99
#2008-01-16|1695.09
#2008-01-17|1698.43
#2008-01-18|1678.23
#2008-01-21| .
#2008-01-22|1605.09
#2008-01-23|1552.67
#2008-01-24|1592.35
#2008-01-25|1628.59
#2008-01-28|1617.22
#2008-01-29|1656.71
#2008-01-30|1649.66
#2008-01-31|1657.87
#2008-02-01|1700.04
#2008-02-04|1707.30
#2008-02-05|1645.39
#2008-02-06|1657.86
#2008-02-07|1605.79
#2008-02-08|1598.62
#2008-02-11|1595.39
#2008-02-12|1652.71
#2008-02-13|1640.47
#2008-02-14|1656.29
#2008-02-15|1663.49
#2008-02-18| .
#2008-02-19|1692.39
#2008-02-20|1673.93
#2008-02-21|1701.51
#2008-02-22|1685.64
#2008-02-25|1709.12
#2008-02-26|1738.19
#2008-02-27|1748.51
#2008-02-28|1730.26
#2008-02-29|1711.71
#2008-03-03|1702.64
#2008-03-04|1670.75
#2008-03-05|1728.04
#2008-03-06|1731.55
#2008-03-07|1715.23
#2008-03-10|1675.09
#2008-03-11|1689.69
#2008-03-12|1697.65
#2008-03-13|1693.02
#2008-03-14|1691.75
#2008-03-17|1655.43
#2008-03-18|1686.58
#2008-03-19|1644.59
#2008-03-20|1611.32
#2008-03-21| .
#2008-03-24|1609.02
#2008-03-25|1671.87
#2008-03-26|1676.90
#2008-03-27|1722.74
#2008-03-28|1707.02
#2008-03-31|1747.66
#2008-04-01|1763.69
#2008-04-02|1776.21
#2008-04-03|1774.34
#2008-04-04|1799.45
#2008-04-07|1813.04
#2008-04-08|1784.23
#2008-04-09|1794.06
#2008-04-10|1793.98
#2008-04-11|1781.03
#2008-04-14|1786.95
#2008-04-15|1807.34
#2008-04-16|1849.25
#2008-04-17|1836.05
#2008-04-18|1842.96
#2008-04-21|1861.32
#2008-04-22|1857.33
#2008-04-23|1848.99
#2008-04-24|1820.52
#2008-04-25|1825.76
#2008-04-28|1823.40
#2008-04-29|1813.76
#2008-04-30|1835.39
#2008-05-01|1821.42
#2008-05-02|1820.51
#2008-05-05|1832.10
#2008-05-06|1842.26
#2008-05-07|1837.35
#2008-05-08|1831.52
#2008-05-09|1819.08
#2008-05-12|1837.42
#2008-05-13|1822.41
#2008-05-14|1820.36
#2008-05-15|1827.30
#2008-05-16|1836.05
#2008-05-19|1891.73
#2008-05-20|1870.14
#2008-05-21|1918.52
#2008-05-22|1909.76
#2008-05-23|1900.24
#2008-05-26| .
#2008-05-27|1876.03
#2008-05-28|1875.90
#2008-05-29|1869.73
#2008-05-30|1888.50
#2008-06-02|1874.66
#2008-06-03|1879.50
#2008-06-04|1878.34
#2008-06-05|1898.63
#2008-06-06|1882.54
#2008-06-09|1863.60
#2008-06-10|1802.01
#2008-06-11|1782.03
#2008-06-12|1776.99
#2008-06-13|1748.64
#2008-06-16|1757.11
#2008-06-17|1781.82
#2008-06-18|1740.43
#2008-06-19|1729.04
#2008-06-20|1698.33
#2008-06-23|1692.28
#2008-06-24|1673.26
#2008-06-25|1704.63
#2008-06-26|1678.37
#2008-06-27|1678.66
#2008-06-30|1658.39
#2008-07-01|1620.02
#2008-07-02|1649.18
#2008-07-03|1625.15
#2008-07-04| .
#2008-07-07|1609.59
#2008-07-08|1587.98
#2008-07-09|1633.23
#2008-07-10|1612.62
#2008-07-11|1563.01
#2008-07-14|1585.05
#2008-07-15|1555.22
#2008-07-16|1558.73
#2008-07-17|1620.44
#2008-07-18|1641.64
#2008-07-21|1648.59
#2008-07-22|1645.60
#2008-07-23|1649.52
#2008-07-24|1607.96
#2008-07-25|1612.07
#2008-07-28|1607.61
#2008-07-29|1596.77
#2008-07-30|1612.05
#2008-07-31|1604.99
#2008-08-01|1579.60
#2008-08-04|1574.25
#2008-08-05|1588.32
#2008-08-06|1605.29
#2008-08-07|1600.90
#2008-08-08|1596.75
#2008-08-11|1632.23
#2008-08-12|1607.42
#2008-08-13|1566.42
#2008-08-14|1553.95
#2008-08-15|1532.26
#2008-08-18|1559.67
#2008-08-19|1518.34
#2008-08-20|1508.03
#2008-08-21|1516.26
#2008-08-22|1532.58
#2008-08-25|1519.34
#2008-08-26|1506.03
#2008-08-27|1510.61
#2008-08-28|1535.79
#2008-08-29|1556.74
#2008-09-01| .
#2008-09-02|1580.57
#2008-09-03|1553.07
#2008-09-04|1488.24
#2008-09-05|1447.86
#2008-09-08|1455.91
#2008-09-09|1421.13
#2008-09-10|1411.17
#2008-09-11|1396.46
#2008-09-12|1417.55
#2008-09-15|1369.73
#2008-09-16|1342.71
#2008-09-17|1309.31
#2008-09-18|1298.56
#2008-09-19|1348.99
#2008-09-22|1351.03
#2008-09-23|1330.98
#2008-09-24|1309.19
#2008-09-25|1344.18
#2008-09-26|1307.94
#2008-09-29|1250.00
#2008-09-30|1207.68
#2008-10-01|1205.88
#2008-10-02|1171.42
#2008-10-03|1171.33
#2008-10-06|1054.84
#2008-10-07|1051.65
#2008-10-08|1038.66
#2008-10-09|1027.39
#2008-10-10| 985.74
#2008-10-13|1062.98
#2008-10-14|1093.55
#2008-10-15|1043.25
#2008-10-16| 977.20
#2008-10-17| 986.72
#2008-10-20|1019.06
#2008-10-21| 990.92
#2008-10-22| 925.47
#2008-10-23| 891.99
#2008-10-24| 873.61
#2008-10-27| 824.41
#2008-10-28| 825.57
#2008-10-29| 878.11
#2008-10-30| 880.97
#2008-10-31| 889.76
#2008-11-03| 919.80
#2008-11-04| 974.61
#2008-11-05| 969.90
#2008-11-06| 915.42
#2008-11-07| 911.92
#2008-11-10| 916.63
#2008-11-11| 867.73
#2008-11-12| 847.73
#2008-11-13| 846.01
#2008-11-14| 843.35
#2008-11-17| 816.34
#2008-11-18| 814.91
#2008-11-19| 806.15
#2008-11-20| 777.79
#2008-11-21| 737.57
#2008-11-24| 788.10
#2008-11-25| 816.30
#2008-11-26| 817.00
#2008-11-27| .
#2008-11-28| 825.04
#2008-12-01| 789.16
#2008-12-02| 801.85
#2008-12-03| 801.01
#2008-12-04| 804.66
#2008-12-05| 791.10
#2008-12-08| 822.67
#2008-12-09| 839.31
#2008-12-10| 863.44
#2008-12-11| 885.28
#2008-12-12| 885.03
#2008-12-15| 894.80
#2008-12-16| 917.02
#2008-12-17| 976.02
#2008-12-18| 981.93
#2008-12-19| 981.62
#2008-12-22| 959.31
#2008-12-23| 955.52
#2008-12-24| 958.57
#2008-12-25| .
#2008-12-26| 963.20
#2008-12-29| 989.15
#2008-12-30| 998.22
#2008-12-31| 981.00
#2009-01-01| .
#2009-01-02| 999.97
#2009-01-05| 988.60
#2009-01-06| 990.75
#2009-01-07|1006.71
#2009-01-08|1011.02
#2009-01-09| 977.18
#2009-01-12| 951.09
#2009-01-13| 923.95
#2009-01-14| 886.83
#2009-01-15| 877.36
#2009-01-16| 908.38
#2009-01-19| .
#2009-01-20| 882.22
#2009-01-21| 877.58
#2009-01-22| 873.50
#2009-01-23| 850.42
#2009-01-26| 888.34
#2009-01-27| 882.80
#2009-01-28| 898.87
#2009-01-29| 887.04
#2009-01-30| 872.15
#2009-02-02| 851.81
#2009-02-03| 860.23
#2009-02-04| 874.34
#2009-02-05| 876.94
#2009-02-06| 892.55
#2009-02-09| 906.96
#2009-02-10| 895.38
#2009-02-11| 876.58
#2009-02-12| 852.00
#2009-02-13| 870.42
#2009-02-16| .
#2009-02-17| 812.00
#2009-02-18| 802.18
#2009-02-19| 816.12
#2009-02-20| 783.70
#2009-02-23| 762.00
#2009-02-24| 739.09
#2009-02-25| 738.71
#2009-02-26| 750.57
#2009-02-27| 735.45
#2009-03-02| 706.84
#2009-03-03| 703.75
#2009-03-04| 728.26
#2009-03-05| 693.82
#2009-03-06| 697.07
#2009-03-09| 684.10
#2009-03-10| 715.03
#2009-03-11| 707.36
#2009-03-12| 701.47
#2009-03-13| 688.38
#2009-03-16| 725.23
#2009-03-17| 720.19
#2009-03-18| 727.85
#2009-03-19| 759.65
#2009-03-20| 751.88
#2009-03-23| 779.62
#2009-03-24| 775.95
#2009-03-25| 797.11
#2009-03-26| 810.31
#2009-03-27| 804.35
#2009-03-30| 755.51
#2009-03-31| 788.42
#2009-04-01| 805.12
#2009-04-02| 828.98
#2009-04-03| 833.08
#2009-04-06| 824.02
#2009-04-07| 813.09
#2009-04-08| 831.27
#2009-04-09| 849.59
#2009-04-10| .
#2009-04-13| 856.80
#2009-04-14| 853.77
#2009-04-15| 846.28
#2009-04-16| 853.14
#2009-04-17| 852.56
#2009-04-20| 821.19
#2009-04-21| 830.77
#2009-04-22| 867.62
#2009-04-23| 871.04
#2009-04-24| 914.57
#2009-04-27| 902.47
#2009-04-28| 882.98
#2009-04-29| 941.52
#2009-04-30| 938.79
#2009-05-01| 938.93
#2009-05-04| 982.03
#2009-05-05| 974.73
#2009-05-06| 981.66
#2009-05-07| 966.00
#2009-05-08| 985.07
#2009-05-11| 968.30
#2009-05-12| 973.88
#2009-05-13| 942.35
#2009-05-14| 959.40
#2009-05-15| 967.49
#2009-05-18| 981.75
#2009-05-19|1005.84
#2009-05-20|1045.16
#2009-05-21|1013.03
#2009-05-22|1044.00
#2009-05-25| .
#2009-05-26|1053.22
#2009-05-27|1045.38
#2009-05-28|1043.67
#2009-05-29|1056.90
#2009-06-01|1087.22
#2009-06-02|1107.01
#2009-06-03|1083.27
#2009-06-04|1074.19
#2009-06-05|1060.61
#2009-06-08|1026.29
#2009-06-09|1040.33
#2009-06-10|1050.49
#2009-06-11|1057.65
#2009-06-12|1043.73
#2009-06-15|1012.09
#2009-06-16|1010.73
#2009-06-17| 977.17
#2009-06-18| 990.69
#2009-06-19|1003.50
#2009-06-22| 971.85
#2009-06-23| 984.54
#2009-06-24|1009.95
#2009-06-25|1000.28
#2009-06-26|1023.24
#2009-06-29|1045.09
#2009-06-30|1049.71
#2009-07-01|1070.16
#2009-07-02|1045.75
#2009-07-03| .
#2009-07-06|1022.06
#2009-07-07|1021.33
#2009-07-08|1002.86
#2009-07-09|1010.10
#2009-07-10| 992.73
#2009-07-13|1013.34
#2009-07-14|1018.65
#2009-07-15|1049.09
#2009-07-16|1050.74
#2009-07-17|1059.76
#2009-07-20|1077.32
#2009-07-21|1099.69
#2009-07-22|1105.72
#2009-07-23|1119.80
#2009-07-24|1111.16
#2009-07-27|1120.71
#2009-07-28|1108.77
#2009-07-29|1117.36
#2009-07-30|1132.89
#2009-07-31|1151.51
#2009-08-03|1189.33
#2009-08-04|1185.30
#2009-08-05|1197.22
#2009-08-06|1197.45
#2009-08-07|1185.90
#2009-08-10|1190.06
#2009-08-11|1162.46
#2009-08-12|1182.16
#2009-08-13|1208.12
#2009-08-14|1190.60
#2009-08-17|1138.03
#2009-08-18|1155.31
#2009-08-19|1155.51
#2009-08-20|1175.17
#2009-08-21|1208.16
#2009-08-24|1244.03
#2009-08-25|1249.14
#2009-08-26|1227.27
#2009-08-27|1224.78
#2009-08-28|1249.21
#2009-08-31|1230.79
#2009-09-01|1210.21
#2009-09-02|1183.99
#2009-09-03|1211.26
#2009-09-04|1221.51
#2009-09-07| .
#2009-09-08|1279.94
#2009-09-09|1300.11
#2009-09-10|1298.02
#2009-09-11|1312.29
#2009-09-14|1314.48
#2009-09-15|1312.87
#2009-09-16|1338.49
#2009-09-17|1342.80
#2009-09-18|1342.33
#2009-09-21|1313.01
#2009-09-22|1330.66
#2009-09-23|1328.69
#2009-09-24|1309.06
#2009-09-25|1304.90
#2009-09-28|1329.32
#2009-09-29|1320.57
#2009-09-30|1326.55
#2009-10-01|1312.37
#2009-10-02|1294.31
#2009-10-05|1311.28
#2009-10-06|1355.98
#2009-10-07|1345.00
#2009-10-08|1376.12
#2009-10-09|1376.75
#2009-10-12|1399.49
#2009-10-13|1390.64
#2009-10-14|1412.24
#2009-10-15|1413.74
#2009-10-16|1399.98
#2009-10-19|1410.84
#2009-10-20|1399.33
#2009-10-21|1396.40
#2009-10-22|1388.92
#2009-10-23|1379.37
#2009-10-26|1346.72
#2009-10-27|1320.17
#2009-10-28|1282.75
#2009-10-29|1317.58
#2009-10-30|1274.90
#2009-11-02|1291.09
#2009-11-03|1269.44
#2009-11-04|1311.01
#2009-11-05|1327.62
#2009-11-06|1329.25
#2009-11-09|1353.74
#2009-11-10|1325.65
#2009-11-11|1342.73
#2009-11-12|1333.47
#2009-11-13|1331.99
#2009-11-16|1358.74
#2009-11-17|1346.12
#2009-11-18|1364.11
#2009-11-19|1322.48
#2009-11-20|1314.14
#2009-11-23|1344.36
#2009-11-24|1331.25
#2009-11-25|1338.76
#2009-11-26| .
#2009-11-27|1292.02
#2009-11-30|1283.32
#2009-12-01|1321.52
#2009-12-02|1328.86
#2009-12-03|1327.68
#2009-12-04|1318.49
#2009-12-07|1311.13
#2009-12-08|1280.72
#2009-12-09|1270.31
#2009-12-10|1277.54
#2009-12-11|1283.43
#2009-12-14|1295.46
#2009-12-15|1285.69
#2009-12-16|1299.91
#2009-12-17|1272.07
#2009-12-18|1255.98
#2009-12-21|1265.08
#2009-12-22|1266.65
#2009-12-23|1272.32
#2009-12-24|1274.49
#2009-12-25| .
#2009-12-28|1283.94
#2009-12-29|1293.07
#2009-12-30|1288.31
#2009-12-31|1292.50
#2010-01-01| .
#2010-01-04|1321.71
#2010-01-05|1324.51
#2010-01-06|1328.53
#2010-01-07|1328.66
#2010-01-08|1340.99
#2010-01-11|1364.05
#2010-01-12|1348.46
#2010-01-13|1349.95
#2010-01-14|1359.21
#2010-01-15|1339.99
#2010-01-18| .
#2010-01-19|1333.90
#2010-01-20|1286.04
#2010-01-21|1270.66
#2010-01-22|1261.58
#2010-01-25|1260.51
#2010-01-26|1260.24
#2010-01-27|1252.25
#2010-01-28|1231.78
#2010-01-29|1224.00
#2010-02-01|1226.30
#2010-02-02|1248.20
#2010-02-03|1236.82
#2010-02-04|1183.05
#2010-02-05|1147.64
#2010-02-08|1138.05
#2010-02-09|1141.41
#2010-02-10|1136.18
#2010-02-11|1128.84
#2010-02-12|1113.27
#2010-02-15| .
#2010-02-16|1130.98
#2010-02-17|1150.09
#2010-02-18|1148.57
#2010-02-19|1143.19
#2010-02-22|1149.54
#2010-02-23|1133.65
#2010-02-24|1135.84
#2010-02-25|1101.93
#2010-02-26|1125.24
#2010-03-01|1132.99
#2010-03-02|1147.10
#2010-03-03|1178.28
#2010-03-04|1176.53
#2010-03-05|1196.63
#2010-03-08|1191.37
#2010-03-09|1180.74
#2010-03-10|1195.13
#2010-03-11|1198.08
#2010-03-12|1201.47
#2010-03-15|1183.34
#2010-03-16|1202.86
#2010-03-17|1202.64
#2010-03-18|1189.54
#2010-03-19|1185.12
#2010-03-22|1187.68
#2010-03-23|1199.21
#2010-03-24|1189.90
#2010-03-25|1197.53
#2010-03-26|1196.97
#2010-03-29|1204.37
#2010-03-30|1195.61
#2010-03-31|1196.38
#2010-04-01|1216.47
#2010-04-02| .
#2010-04-05|1213.68
#2010-04-06|1211.02
#2010-04-07|1221.69
#2010-04-08|1212.16
#2010-04-09|1238.25
#2010-04-12|1250.23
#2010-04-13|1239.61
#2010-04-14|1252.20
#2010-04-15|1252.42
#2010-04-16|1228.72
#2010-04-19|1211.51
#2010-04-20|1233.36
#2010-04-21|1223.79
#2010-04-22|1181.70
#2010-04-23|1199.27
#2010-04-26|1199.59
#2010-04-27|1159.87
#2010-04-28|1125.05
#2010-04-29|1145.39
#2010-04-30|1139.66
#2010-05-03|1132.77
#2010-05-04|1072.44
#2010-05-05|1037.29
#2010-05-06|1001.21
#2010-05-07| 966.63
#2010-05-10|1053.04
#2010-05-11|1038.05
#2010-05-12|1056.61
#2010-05-13|1041.73
#2010-05-14| 975.60
#2010-05-17| 959.75
#2010-05-18| 987.05
#2010-05-19| 962.84
#2010-05-20| 944.91
#2010-05-21| 970.10
#2010-05-24| 951.48
#2010-05-25| 916.21
#2010-05-26| 940.69
#2010-05-27| 971.11
#2010-05-28| 967.86
#2010-05-31| .
#2010-06-01| 962.80
#2010-06-02| 954.91
#2010-06-03| 967.86
#2010-06-04| 930.48
#2010-06-07| 914.74
#2010-06-08| 907.77
#2010-06-09| 939.06
#2010-06-10| 965.01
#2010-06-11| 976.36
#2010-06-14|1006.35
#2010-06-15|1018.35
#2010-06-16|1012.73
#2010-06-17|1023.51
#2010-06-18|1022.15
#2010-06-21|1029.59
#2010-06-22|1017.53
#2010-06-23|1000.19
#2010-06-24| 979.81
#2010-06-25| 974.77
#2010-06-28| 988.76
#2010-06-29| 939.10
#2010-06-30| 947.26
#2010-07-01| 947.56
#2010-07-02| 963.67
#2010-07-05| .
#2010-07-06| 989.66
#2010-07-07|1003.15
#2010-07-08|1012.58
#2010-07-09|1015.32
#2010-07-12|1008.39
#2010-07-13|1032.51
#2010-07-14|1028.05
#2010-07-15|1025.34
#2010-07-16|1015.58
#2010-07-19|1013.04
#2010-07-20| 995.31
#2010-07-21| 997.72
#2010-07-22|1031.67
#2010-07-23|1028.00
#2010-07-26|1049.25
#2010-07-27|1045.44
#2010-07-28|1046.53
#2010-07-29|1040.86
#2010-07-30|1033.95
#2010-08-02|1067.13
#2010-08-03|1070.76
#2010-08-04|1061.14
#2010-08-05|1061.28
#2010-08-06|1064.45
#2010-08-09|1070.24
#2010-08-10|1048.72
#2010-08-11|1008.87
#2010-08-12| 995.66
#2010-08-13| 993.20
#2010-08-16|1000.46
#2010-08-17|1018.73
#2010-08-18|1010.31
#2010-08-19| 999.61
#2010-08-20| 963.72
#2010-08-23| 962.50
#2010-08-24| 942.18
#2010-08-25| 934.18
#2010-08-26| 953.59
#2010-08-27| 954.28
#2010-08-30| 952.28
#2010-08-31| 957.69
#2010-09-01| 992.04
#2010-09-02| 996.49
#2010-09-03|1001.55
#2010-09-06| .
#2010-09-07| 992.94
#2010-09-08|1001.51
#2010-09-09|1007.58
#2010-09-10|1013.22
#2010-09-13|1022.86
#2010-09-14|1035.45
#2010-09-15|1034.67
#2010-09-16|1032.76
#2010-09-17|1028.16
#2010-09-20|1044.25
#2010-09-21|1057.03
#2010-09-22|1063.64
#2010-09-23|1049.72
#2010-09-24|1078.76
#2010-09-27|1082.75
#2010-09-28|1092.49
#2010-09-29|1095.14
#2010-09-30|1099.55
#2010-10-01|1106.95
#2010-10-04|1093.58
#2010-10-05|1127.33
#2010-10-06|1138.79
#2010-10-07|1145.72
#2010-10-08|1149.67
#2010-10-11|1158.42
#2010-10-12|1152.41
#2010-10-13|1178.75
#2010-10-14|1190.60
#2010-10-15|1179.99
#2010-10-18|1181.67
#2010-10-19|1158.66
#2010-10-20|1177.61
#2010-10-21|1190.98
#2010-10-22|1188.58
#2010-10-25|1195.26
#2010-10-26|1185.69
#2010-10-27|1178.83
#2010-10-28|1197.74
#2010-10-29|1197.63
#2010-11-01|1185.36
#2010-11-02|1202.25
#2010-11-03|1191.01
#2010-11-04|1215.36
#2010-11-05|1187.07
#2010-11-08|1169.61
#2010-11-09|1188.48
#2010-11-10|1157.82
#2010-11-11|1133.77
#2010-11-12|1129.91
#2010-11-15|1128.25
#2010-11-16|1098.03
#2010-11-17|1103.62
#2010-11-18|1112.72
#2010-11-19|1123.57
#2010-11-22|1096.26
#2010-11-23|1064.09
#2010-11-24|1075.29
#2010-11-25| .
#2010-11-26|1070.35
#2010-11-29|1040.52
#2010-11-30|1020.38
#2010-12-01|1034.59
#2010-12-02|1067.10
#2010-12-03|1085.25
#2010-12-06|1064.78
#2010-12-07|1075.05
#2010-12-08|1069.43
#2010-12-09|1064.62
#2010-12-10|1072.10
#2010-12-13|1094.73
#2010-12-14|1095.90
#2010-12-15|1090.06
#2010-12-16|1079.40
#2010-12-17|1073.26
#2010-12-20|1072.45
#2010-12-21|1087.86
#2010-12-22|1087.52
#2010-12-23|1086.67
#2010-12-24| .
#2010-12-27|1084.56
#2010-12-28|1079.41
#2010-12-29|1086.40
#2010-12-30|1093.32
#2010-12-31|1104.31
#2011-01-03|1114.44
#2011-01-04|1106.61
#2011-01-05|1089.50
#2011-01-06|1099.27
#2011-01-07|1092.07
#2011-01-10|1066.28
#2011-01-11|1078.78
#2011-01-12|1112.70
#2011-01-13|1138.90
#2011-01-14|1164.26
#2011-01-17| .
#2011-01-18|1181.83
#2011-01-19|1193.63
#2011-01-20|1177.77
#2011-01-21|1217.90
#2011-01-24|1226.95
#2011-01-25|1220.79
#2011-01-26|1225.40
#2011-01-27|1241.74
#2011-01-28|1222.70
#2011-01-31|1226.53
#2011-02-01|1240.87
#2011-02-02|1231.55
#2011-02-03|1213.04
#2011-02-04|1217.90
#2011-02-07|1224.06
#2011-02-08|1240.93
#2011-02-09|1252.04
#2011-02-10|1243.25
#2011-02-11|1246.04
#2011-02-14|1242.00
#2011-02-15|1243.59
#2011-02-16|1242.21
#2011-02-17|1238.34
#2011-02-18|1242.96
#2011-02-21| .
#2011-02-22|1206.46
#2011-02-23|1201.71
#2011-02-24|1199.18
#2011-02-25|1214.41
#2011-02-28|1229.42
#2011-03-01|1238.41
#2011-03-02|1238.99
#2011-03-03|1239.31
#2011-03-04|1226.43
#2011-03-07|1241.66
#2011-03-08|1232.32
#2011-03-09|1241.92
#2011-03-10|1215.82
#2011-03-11|1202.69
#2011-03-14|1205.86
#2011-03-15|1191.14
#2011-03-16|1167.74
#2011-03-17|1185.45
#2011-03-18|1206.30
#2011-03-21|1234.76
#2011-03-22|1229.03
#2011-03-23|1225.57
#2011-03-24|1244.07
#2011-03-25|1233.70
#2011-03-28|1237.59
#2011-03-29|1235.46
#2011-03-30|1246.68
#2011-03-31|1248.19
#2011-04-01|1253.86
#2011-04-04|1273.34
#2011-04-05|1264.64
#2011-04-06|1279.12
#2011-04-07|1265.55
#2011-04-08|1282.65
#2011-04-11|1279.89
#2011-04-12|1264.79
#2011-04-13|1279.79
#2011-04-14|1265.79
#2011-04-15|1270.03
#2011-04-18|1233.44
#2011-04-19|1248.74
#2011-04-20|1290.93
#2011-04-21|1300.41
#2011-04-22| .
#2011-04-25|1299.48
#2011-04-26|1317.45
#2011-04-27|1325.95
#2011-04-28|1343.73
#2011-04-29|1352.35
#2011-05-02|1354.27
#2011-05-03|1346.95
#2011-05-04|1328.42
#2011-05-05|1301.91
#2011-05-06|1308.27
#2011-05-09|1278.22
#2011-05-10|1303.82
#2011-05-11|1305.68
#2011-05-12|1287.05
#2011-05-13|1269.29
#2011-05-16|1271.41
#2011-05-17|1253.10
#2011-05-18|1259.36
#2011-05-19|1264.20
#2011-05-20|1245.02
#2011-05-23|1215.87
#2011-05-24|1222.43
#2011-05-25|1223.92
#2011-05-26|1214.67
#2011-05-27|1233.14
#2011-05-30| .
#2011-05-31|1262.67
#2011-06-01|1265.53
#2011-06-02|1256.14
#2011-06-03|1263.39
#2011-06-06|1257.12
#2011-06-07|1264.65
#2011-06-08|1232.72
#2011-06-09|1238.11
#2011-06-10|1202.56
#2011-06-13|1199.61
#2011-06-14|1220.54
#2011-06-15|1184.50
#2011-06-16|1161.68
#2011-06-17|1175.72
#2011-06-20|1163.48
#2011-06-21|1192.36
#2011-06-22|1188.05
#2011-06-23|1135.57
#2011-06-24|1138.47
#2011-06-27|1150.34
#2011-06-28|1158.21
#2011-06-29|1195.61
#2011-06-30|1216.03
#2011-07-01|1213.13
#2011-07-04| .
#2011-07-05|1189.41
#2011-07-06|1154.00
#2011-07-07|1166.97
#2011-07-08|1130.76
#2011-07-11|1076.04
#2011-07-12|1066.37
#2011-07-13|1112.10
#2011-07-14|1100.83
#2011-07-15|1086.18
#2011-07-18|1049.90
#2011-07-19|1076.12
#2011-07-20|1092.54
#2011-07-21|1121.09
#2011-07-22|1127.69
#2011-07-25|1112.21
#2011-07-26|1106.40
#2011-07-27|1078.81
#2011-07-28|1032.61
#2011-07-29|1025.40
#2011-08-01| 981.97
#2011-08-02| 952.43
#2011-08-03| 952.03
#2011-08-04| 905.19
#2011-08-05| 899.04
#2011-08-08| 866.30
#2011-08-09| 878.13
#2011-08-10| 835.77
#2011-08-11| 874.11
#2011-08-12| 903.07
#2011-08-15| 917.68
#2011-08-16| 908.61
#2011-08-17| 909.05
#2011-08-18| 842.63
#2011-08-19| 841.70
#2011-08-22| 849.69
#2011-08-23| 845.81
#2011-08-24| 859.59
#2011-08-25| 865.81
#2011-08-26| 865.13
#2011-08-29| 895.23
#2011-08-30| 895.50
#2011-08-31| 923.74
#2011-09-01| 918.29
#2011-09-02| 877.25
#2011-09-05| .
#2011-09-06| 815.30
#2011-09-07| 843.53
#2011-09-08| 839.39
#2011-09-09| 792.02
#2011-09-12| 766.42
#2011-09-13| 772.92
#2011-09-14| 818.46
#2011-09-15| 844.64
#2011-09-16| 860.45
#2011-09-19| 823.01
#2011-09-20| 833.97
#2011-09-21| 828.11
#2011-09-22| 768.11
#2011-09-23| 770.83
#2011-09-26| 792.73
#2011-09-27| 834.37
#2011-09-28| 833.22
#2011-09-29| 845.73
#2011-09-30| 816.67
#2011-10-03| 787.79
#2011-10-04| 753.06
#2011-10-05| 777.11
#2011-10-06| 821.21
#2011-10-07| 818.98
#2011-10-10| 860.52
#2011-10-11| 859.47
#2011-10-12| 908.06
#2011-10-13| 874.68
#2011-10-14| 901.18
#2011-10-17| 872.25
#2011-10-18| 878.18
#2011-10-19| 887.31
#2011-10-20| 850.85
#2011-10-21| 882.78
#2011-10-24| 912.16
#2011-10-25| 908.98
#2011-10-26| 912.03
#2011-10-27| 976.14
#2011-10-28| 964.81
#2011-10-31| 898.98
#2011-11-01| 837.02
#2011-11-02| 855.24
#2011-11-03| 896.43
#2011-11-04| 868.96
#2011-11-07| 878.15
#2011-11-08| 874.05
#2011-11-09| 819.29
#2011-11-10| 841.34
#2011-11-11| 880.10
#2011-11-14| 854.67
#2011-11-15| 824.03
#2011-11-16| 834.12
#2011-11-17| 820.38
#2011-11-18| 815.91
#2011-11-21| 773.64
#2011-11-22| 773.73
#2011-11-23| 747.70
#2011-11-24| .
#2011-11-25| 744.65
#2011-11-28| 782.14
#2011-11-29| 781.37
#2011-11-30| 831.19
#2011-12-01| 830.88
#2011-12-02| 841.58
#2011-12-05| 873.42
#2011-12-06| 854.48
#2011-12-07| 848.60
#2011-12-08| 802.85
#2011-12-09| 832.65
#2011-12-12| 794.62
#2011-12-13| 787.40
#2011-12-14| 752.29
#2011-12-15| 757.17
#2011-12-16| 773.12
#2011-12-19| 766.92
#2011-12-20| 801.73
#2011-12-21| 788.64
#2011-12-22| 801.71
#2011-12-23| 800.54
#2011-12-26| .
#2011-12-27| 800.67
#2011-12-28| 791.93
#2011-12-29| 791.83
#2011-12-30| 804.06
#2012-01-02| .
#2012-01-03| 850.03
#2012-01-04| 837.68
#2012-01-05| 809.92
#2012-01-06| 807.64
#2012-01-09| 793.83
#2012-01-10| 814.27
#2012-01-11| 808.45
#2012-01-12| 826.11
#2012-01-13| 807.18
#2012-01-16| .
#2012-01-17| 831.66
#2012-01-18| 836.50
#2012-01-19| 862.21
#2012-01-20| 881.33
#2012-01-23| 915.89
#2012-01-24| 899.75
#2012-01-25| 900.03
#2012-01-26| 927.47
#2012-01-27| 916.45
#2012-01-30| 898.54
#2012-01-31| 885.18
#2012-02-01| 919.43
#2012-02-02| 922.33
#2012-02-03| 939.80
#2012-02-06| 923.09
#2012-02-07| 924.65
#2012-02-08| 929.64
#2012-02-09| 941.50
#2012-02-10| 916.30
#2012-02-13| 923.10
#2012-02-14| 916.93
#2012-02-15| 917.96
#2012-02-16| 920.38
#2012-02-17| 961.12
#2012-02-20| .
#2012-02-21| 983.82
#2012-02-22| 971.00
#2012-02-23| 964.12
#2012-02-24| 980.34
#2012-02-27| 959.87
#2012-02-28| 965.42
#2012-02-29| 965.56
#2012-03-01| 981.87
#2012-03-02| 976.04
#2012-03-05| 968.69
#2012-03-06| 919.66
#2012-03-07| 920.45
#2012-03-08| 965.38
#2012-03-09| 953.49
#2012-03-12| 960.24
#2012-03-13| 976.51
#2012-03-14| 974.15
#2012-03-15| 973.12
#2012-03-16| 977.58
#2012-03-19| 992.60
#2012-03-20| 973.40
#2012-03-21| 968.37
#2012-03-22| 946.51
#2012-03-23| 962.38
#2012-03-26| 975.43
#2012-03-27| 984.18
#2012-03-28| 977.90
#2012-03-29| 953.19
#2012-03-30| 960.61
#2012-04-02| 964.41
#2012-04-03| 956.49
#2012-04-04| 904.95
#2012-04-05| 915.32
#2012-04-06| .
#2012-04-09| 915.85
#2012-04-10| 873.29
#2012-04-11| 894.20
#2012-04-12| 919.98
#2012-04-13| 896.71
#2012-04-16| 900.29
#2012-04-17| 933.41
#2012-04-18| 915.29
#2012-04-19| 905.71
#2012-04-20| 901.61
#2012-04-23| 859.03
#2012-04-24| 882.53
#2012-04-25| 918.30
#2012-04-26| 919.09
#2012-04-27| 946.77
#2012-04-30| 930.65
#2012-05-01| 929.91
#2012-05-02| 898.58
#2012-05-03| 902.57
#2012-05-04| 880.32
#2012-05-07| 891.20
#2012-05-08| 859.45
#2012-05-09| 852.00
#2012-05-10| 855.93
#2012-05-11| 860.40
#2012-05-14| 831.43
#2012-05-15| 814.15
#2012-05-16| 802.05
#2012-05-17| 794.25
#2012-05-18| 787.72
#2012-05-21| 807.70
#2012-05-22| 844.97
#2012-05-23| 794.80
#2012-05-24| 799.70
#2012-05-25| 793.36
#2012-05-28| .
#2012-05-29| 815.31
#2012-05-30| 794.46
#2012-05-31| 797.05
#2012-06-01| 775.68
#2012-06-04| 775.45
#2012-06-05| 772.58
#2012-06-06| 804.68
#2012-06-07| 825.63
#2012-06-08| 799.79
#2012-06-11| 790.27
#2012-06-12| 777.96
#2012-06-13| 766.89
#2012-06-14| 774.37
#2012-06-15| 798.12
#2012-06-18| 791.82
#2012-06-19| 812.59
#2012-06-20| 831.73
#2012-06-21| 825.43
#2012-06-22| 808.29
#2012-06-25| 774.41
#2012-06-26| 757.45
#2012-06-27| 769.20
#2012-06-28| 765.79
#2012-06-29| 832.86
#2012-07-02| 832.94
#2012-07-03| 848.70
#2012-07-04| .
#2012-07-05| 827.12
#2012-07-06| 798.48
#2012-07-09| 795.24
#2012-07-10| 807.65
#2012-07-11| 789.51
#2012-07-12| 770.59
#2012-07-13| 787.82
#2012-07-16| 790.35
#2012-07-17| 781.98
#2012-07-18| 790.86
#2012-07-19| 805.59
#2012-07-20| 779.26
#2012-07-23| 753.25
#2012-07-24| 742.90
#2012-07-25| 761.11
#2012-07-26| 802.04
#2012-07-27| 833.71
#2012-07-30| 843.61
#2012-07-31| 837.32
#2012-08-01| 838.04
#2012-08-02| 800.72
#2012-08-03| 845.73
#2012-08-06| 869.86
#2012-08-07| 881.00
#2012-08-08| 872.09
#2012-08-09| 872.60
#2012-08-10| 872.39
#2012-08-13| 872.08
#2012-08-14| 875.52
#2012-08-15| 872.72
#2012-08-16| 882.02
#2012-08-17| 896.02
#2012-08-20| 881.16
#2012-08-21| 913.82
#2012-08-22| 903.35
#2012-08-23| 904.38
#2012-08-24| 892.11
#2012-08-27| 895.59
#2012-08-28| 891.80
#2012-08-29| 884.16
#2012-08-30| 872.05
#2012-08-31| 887.83
#2012-09-03| .
#2012-09-04| 890.57
#2012-09-05| 887.21
#2012-09-06| 920.13
#2012-09-07| 955.30
#2012-09-10| 953.21
#2012-09-11| 959.02
#2012-09-12| 973.88
#2012-09-13| 960.41
#2012-09-14|1008.46
#2012-09-17|1007.38
#2012-09-18| 985.66
#2012-09-19| 987.72
#2012-09-20| 969.45
#2012-09-21| 978.00
#2012-09-24| 964.42
#2012-09-25| 967.40
#2012-09-26| 935.30
#2012-09-27| 941.10
#2012-09-28| 925.39
#2012-10-01| 958.66
#2012-10-02| 962.80
#2012-10-03| 959.91
#2012-10-04| 963.32
#2012-10-05| 987.87
#2012-10-08| 967.68
#2012-10-09| 956.05
#2012-10-10| 948.99
#2012-10-11| 962.09
#2012-10-12| 964.24
#2012-10-15| 961.79
#2012-10-16| 985.29
#2012-10-17|1003.73
#2012-10-18|1000.91
#2012-10-19| 978.93
#2012-10-22| 984.86
#2012-10-23| 960.61
#2012-10-24| 966.42
#2012-10-25| 970.74
#2012-10-26| 973.56
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.85
#2012-11-01| 999.54
#2012-11-02| 986.80
#2012-11-05| 980.80
#2012-11-06| 988.84
#2012-11-07| 961.93
#2012-11-08| 952.59
#2012-11-09| 947.58
#2012-11-12| 941.15
#2012-11-13| 941.19
#2012-11-14| 944.46
#2012-11-15| 944.28
#2012-11-16| 929.49
#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|1055.72
#2013-04-16|1057.98
#2013-04-17|1034.59
#2013-04-18|1039.75
#2013-04-19|1056.11
#2013-04-22|1068.94
#2013-04-23|1089.38
#2013-04-24|1084.31
#2013-04-25|1097.08
#2013-04-26|1092.72
#2013-04-29|1117.74
#2013-04-30|1109.18
#2013-05-01|1109.94
#2013-05-02|1095.10
#2013-05-03|1107.82
#2013-05-06|1102.40
#2013-05-07|1113.74
#2013-05-08|1139.71
#2013-05-09|1124.79
#2013-05-10|1130.53
#2013-05-13|1134.82
#2013-05-14|1135.49
#2013-05-15|1124.81
#2013-05-16|1135.96
#2013-05-17|1131.68
#2013-05-20|1152.64
#2013-05-21|1155.81
#2013-05-22|1162.85
#2013-05-23|1130.00
#2013-05-24|1127.28
#2013-05-27|1144.48
#2013-05-28|1155.05
#2013-05-29|1141.57
#2013-05-30|1163.16
#2013-05-31|1142.69
#2013-06-03|1146.70
#2013-06-04|1148.71
#2013-06-05|1152.22
#2013-06-06|1150.65
#2013-06-07|1150.08
#2013-06-10|1151.84
#2013-06-11|1141.50
#2013-06-12|1121.44
#2013-06-13|1109.17
#2013-06-14|1120.10
#2013-06-17|1128.75
#2013-06-18|1131.45
#2013-06-19|1128.11
#2013-06-20|1092.12
#2013-06-21|1067.63
#2013-06-24|1061.92
#2013-06-25|1074.69
#2013-06-26|1077.72
#2013-06-27|1088.86
#2013-06-28|1078.16
#2013-07-01|1094.01
#2013-07-02|1086.83
#2013-07-03|1067.53
#2013-07-04|1099.06
#2013-07-05|1079.23
#2013-07-08|1086.51
#2013-07-09|1082.04
#2013-07-10|1091.34
#2013-07-11|1107.30
#2013-07-12|1090.47
#2013-07-15|1100.84
#2013-07-16|1105.41
#2013-07-17|1109.64
#2013-07-18|1118.35
#2013-07-19|1133.19
#2013-07-22|1144.53
#2013-07-23|1156.86
#2013-07-24|1164.81
#2013-07-25|1164.75
#2013-07-26|1164.64
#2013-07-29|1161.83
#2013-07-30|1178.57
#2013-07-31|1187.65
#2013-08-01|1214.26
#2013-08-02|1226.03
#2013-08-05|1225.60
#2013-08-06|1217.85
#2013-08-07|1218.33
#2013-08-08|1240.73
#2013-08-09|1245.05
#2013-08-12|1234.52
#2013-08-13|1241.34
#2013-08-14|1244.31
#2013-08-15|1242.91
#2013-08-16|1258.85
#2013-08-19|1238.04
#2013-08-20|1219.49
#2013-08-21|1208.30
#2013-08-22|1242.91
#2013-08-23|1251.36
#2013-08-26|1228.54
#2013-08-27|1213.30
#2013-08-28|1200.95
#2013-08-29|1193.09
#2013-08-30|1175.02
#2013-09-02|1195.43
#2013-09-03|1185.66
#2013-09-04|1186.34
#2013-09-05|1202.86
#2013-09-06|1221.20
#2013-09-09|1246.62
#2013-09-10|1241.16
#2013-09-11|1252.39
#2013-09-12|1250.40
#2013-09-13|1248.34
#2013-09-16|1267.54
#2013-09-17|1271.09
#2013-09-18|1277.87
#2013-09-19|1309.29
#2013-09-20|1302.13
#2013-09-23|1313.70
#2013-09-24|1330.76
#2013-09-25|1333.65
#2013-09-26|1325.31
#2013-09-27|1319.11
#2013-09-30|1296.89
#2013-10-01|1326.10
#2013-10-02|1341.72
#2013-10-03|1335.41
#2013-10-04|1345.83
#2013-10-07|1345.49
#2013-10-08|1346.01
#2013-10-09|1349.65
#2013-10-10|1355.23
#2013-10-11|1366.62
#2013-10-14|1362.31
#2013-10-15|1349.21
#2013-10-16|1354.77
#2013-10-17|1370.98
#2013-10-18|1381.43
#2013-10-21|1391.60
#2013-10-22|1417.12
#2013-10-23|1393.19
#2013-10-24|1404.83
#2013-10-25|1387.71
#2013-10-28|1389.34
#2013-10-29|1393.85
#2013-10-30|1388.70
#2013-10-31|1365.71
#2013-11-01|1337.57
#2013-11-04|1347.08
#2013-11-05|1334.70
#2013-11-06|1352.51
#2013-11-07|1334.09
#2013-11-08|1330.70
#2013-11-11|1337.28
#2013-11-12|1342.29
#2013-11-13|1333.04
#2013-11-14|1345.52
#2013-11-15|1352.66
#2013-11-18|1369.93
#2013-11-19|1354.22
#2013-11-20|1351.31
#2013-11-21|1347.05
#2013-11-22|1352.67
#2013-11-25|1353.07
#2013-11-26|1361.46
#2013-11-27|1374.03
#2013-11-28|1384.30
#2013-11-29|1385.55
#2013-12-02|1360.19
#2013-12-03|1325.67
#2013-12-04|1315.60
#2013-12-05|1302.25
#2013-12-06|1315.45
#2013-12-09|1334.18
#2013-12-10|1340.64
#2013-12-11|1323.91
#2013-12-12|1304.88
#2013-12-13|1304.18
#2013-12-16|1330.16
#2013-12-17|1316.38
#2013-12-18|1335.37
#2013-12-19|1336.28
#2013-12-20|1352.59
#2013-12-23|1369.02
#2013-12-24|1365.07
#2013-12-25|1365.07
#2013-12-26|1367.62
#2013-12-27|1393.84
#2013-12-30|1401.47
#2013-12-31|1397.92
#2014-01-01|1397.92
#2014-01-02|1381.85
#2014-01-03|1389.49
#2014-01-06|1394.16
#2014-01-07|1396.97
#2014-01-08|1382.53
#2014-01-09|1391.49
#2014-01-10|1411.14
#2014-01-13|1422.15
#2014-01-14|1436.59
#2014-01-15|1452.23
#2014-01-16|1445.70
#2014-01-17|1457.39
#2014-01-20|1460.37
#2014-01-21|1463.85
#2014-01-22|1451.35
#2014-01-23|1446.59
#2014-01-24|1411.46
#2014-01-27|1409.33
#2014-01-28|1425.43
#2014-01-29|1409.45
#2014-01-30|1389.81
#2014-01-31|1374.06
#2014-02-03|1351.44
#2014-02-04|1353.56
#2014-02-05|1372.02
#2014-02-06|1397.25
#2014-02-07|1408.49
#2014-02-10|1414.05
#2014-02-11|1428.24
#2014-02-12|1440.15
#2014-02-13|1449.59
#2014-02-14|1479.53
#2014-02-17|1484.06
#2014-02-18|1489.88
#2014-02-19|1491.03
#2014-02-20|1478.97
#2014-02-21|1489.42
#2014-02-24|1491.65
#2014-02-25|1480.97
#2014-02-26|1471.45
#2014-02-27|1464.92
#2014-02-28|1496.78
#2014-03-03|1446.28
#2014-03-04|1477.05
#2014-03-05|1481.86
#2014-03-06|1508.50
#2014-03-07|1505.77
#2014-03-10|1506.44
#2014-03-11|1505.77
#2014-03-12|1495.78
#2014-03-13|1472.48
#2014-03-14|1456.39
#2014-03-17|1493.34
#2014-03-18|1500.98
#2014-03-19|1500.34
#2014-03-20|1492.02
#2014-03-21|1483.10
#2014-03-24|1457.81
#2014-03-25|1472.18
#2014-03-26|1500.93
#2014-03-27|1491.57
#2014-03-28|1507.34
#2014-03-31|1519.12
#2014-04-01|1536.46
#2014-04-02|1527.74
#2014-04-03|1529.70
#2014-04-04|1541.25
#2014-04-07|1534.91
#2014-04-08|1515.08
#2014-04-09|1545.65
#2014-04-10|1533.50
#2014-04-11|1508.09
#2014-04-14|1485.83
#2014-04-15|1461.28
#2014-04-16|1495.36
#2014-04-17|1503.07
#2014-04-18|1500.86
#2014-04-21|1499.64
#2014-04-22|1531.16
#2014-04-23|1517.87
#2014-04-24|1526.66
#2014-04-25|1526.30
#2014-04-28|1522.64
#2014-04-29|1540.13
#2014-04-30|1540.11
#2014-05-01|1540.11
#2014-05-02|1536.57
#2014-05-05|1522.12
#2014-05-06|1530.55
#2014-05-07|1502.58
#2014-05-08|1495.01
#2014-05-09|1454.98
#2014-05-12|1464.23
#2014-05-13|1453.64
#2014-05-14|1448.91
#2014-05-15|1419.30
#2014-05-16|1423.01
#2014-05-19|1434.17
#2014-05-20|1426.21
#2014-05-21|1418.29
#2014-05-22|1412.94
#2014-05-23|1429.12
#2014-05-26|1478.76
#2014-05-27|1473.68
#2014-05-28|1481.62
#2014-05-29|1490.63
#2014-05-30|1501.79
#2014-06-02|1503.79
#2014-06-03|1489.16
#2014-06-04|1485.72
#2014-06-05|1497.08
#2014-06-06|1528.09
#2014-06-09|1534.16
#2014-06-10|1525.03
#2014-06-11|1504.34
#2014-06-12|1500.78
#2014-06-13|1493.03
#2014-06-16|1487.84
#2014-06-17|1482.92
#2014-06-18|1489.23
#2014-06-19|1508.35
#2014-06-20|1492.56
#2014-06-23|1478.20
#2014-06-24|1476.75
#2014-06-25|1473.56
#2014-06-26|1477.64
#2014-06-27|1479.39
#2014-06-30|1488.71
#2014-07-01|1490.34
#2014-07-02|1502.20
#2014-07-03|1508.68
#2014-07-04|1500.18
#2014-07-07|1488.10
#2014-07-08|1452.19
#2014-07-09|1443.47
#2014-07-10|1411.76
#2014-07-11|1421.25
#2014-07-14|1427.26
#2014-07-15|1401.30
#2014-07-16|1440.07
#2014-07-17|1427.27
#2014-07-18|1412.81
#2014-07-21|1395.04
#2014-07-22|1416.69
#2014-07-23|1400.04
#2014-07-24|1416.89
#2014-07-25|1403.59
#2014-07-28|1394.13
#2014-07-29|1399.32
#2014-07-30|1384.35
#2014-07-31|1380.56
#2014-08-01|1350.22
#2014-08-04|1330.37
#2014-08-05|1311.80
#2014-08-06|1278.28
#2014-08-07|1246.06
#2014-08-08|1259.76
#2014-08-11|1288.55
#2014-08-12|1288.50
#2014-08-13|1280.64
#2014-08-14|1286.36
#2014-08-15|1286.60
#2014-08-18|1306.64
#2014-08-19|1308.11
#2014-08-20|1304.75
#2014-08-21|1327.72
#2014-08-22|1311.21
#2014-08-25|1331.85
#2014-08-26|1344.31
#2014-08-27|1349.78
#2014-08-28|1336.07
#2014-08-29|1335.16
#2014-09-01|1325.09
#2014-09-02|1324.38
#2014-09-03|1335.48
#2014-09-04|1340.68
#2014-09-05|1339.18
#2014-09-08|1333.02
#2014-09-09|1315.04
#2014-09-10|1313.67
#2014-09-11|1310.15
#2014-09-12|1310.33
#2014-09-15|1299.05
#2014-09-16|1288.12
#2014-09-17|1309.81
#2014-09-18|1305.55
#2014-09-19|1288.80
#2014-09-22|1269.94
#2014-09-23|1251.92
#2014-09-24|1248.86
#2014-09-25|1227.04
#2014-09-26|1236.51
#2014-09-29|1237.20
#2014-09-30|1248.84
#2014-10-01|1239.61
#2014-10-02|1200.57
#2014-10-03|1207.43
#2014-10-06|1211.26
#2014-10-07|1192.02
#2014-10-08|1185.06
#2014-10-09|1159.40
#2014-10-10|1144.15
#2014-10-13|1151.59
#2014-10-14|1149.17
#2014-10-15|1121.07
#2014-10-16|1114.67
#2014-10-17|1149.07
#2014-10-20|1139.15
#2014-10-21|1160.19
#2014-10-22|1178.42
#2014-10-23|1175.71
#2014-10-24|1173.27
#2014-10-27|1163.77
#2014-10-28|1185.21
#2014-10-29|1171.24
#2014-10-30|1153.35
#2014-10-31|1173.49
#2014-11-03|1155.94
#2014-11-04|1142.31
#2014-11-05|1159.02
#2014-11-06|1170.38
#2014-11-07|1165.84
#2014-11-10|1178.13
#2014-11-11|1176.05
#2014-11-12|1152.43
#2014-11-13|1151.14
#2014-11-14|1160.34
#2014-11-17|1160.31
#2014-11-18|1184.26
#2014-11-19|1195.94
#2014-11-20|1188.80
#2014-11-21|1219.45
#2014-11-24|1224.00
#2014-11-25|1232.66
#2014-11-26|1239.10
#2014-11-27|1251.97
#2014-11-28|1253.04
#2014-12-01|1239.66
#2014-12-02|1236.91
#2014-12-03|1245.06
#2014-12-04|1232.55
#2014-12-05|1247.23
#2014-12-08|1241.61
#2014-12-09|1223.25
#2014-12-10|1218.57
#2014-12-11|1205.42
#2014-12-12|1182.61
#2014-12-15|1153.19
#2014-12-16|1200.09
#2014-12-17|1180.80
#2014-12-18|1202.97
#2014-12-19|1204.30
#2014-12-22|1210.98
#2014-12-23|1213.23
#2014-12-24|1214.53
#2014-12-25|1214.53
#2014-12-26|1212.63
#2014-12-29|1212.53
#2014-12-30|1203.31
#2014-12-31|1196.98
#2015-01-01|1196.98
#2015-01-02|1209.23
#2015-01-05|1163.24
#2015-01-06|1153.79
#2015-01-07|1151.49
#2015-01-08|1170.69
#2015-01-09|1170.56
#2015-01-12|1185.23
#2015-01-13|1193.24
#2015-01-14|1176.71
#2015-01-15|1189.11
#2015-01-16|1192.13
#2015-01-19|1215.22
#2015-01-20|1220.25
#2015-01-21|1224.01
#2015-01-22|1229.61
#2015-01-23|1231.70
#2015-01-26|1255.93
#2015-01-27|1260.63
#2015-01-28|1262.88
#2015-01-29|1277.00
#2015-01-30|1275.61
#2015-02-02|1284.13
#2015-02-03|1318.54
#2015-02-04|1322.13
#2015-02-05|1330.66
#2015-02-06|1319.93
#2015-02-09|1297.82
#2015-02-10|1328.88
#2015-02-11|1315.99
#2015-02-12|1336.07
#2015-02-13|1324.43
#2015-02-16|1325.98
#2015-02-17|1332.69
#2015-02-18|1348.00
#2015-02-19|1358.65
#2015-02-20|1357.18
#2015-02-23|1374.11
#2015-02-24|1374.55
#2015-02-25|1367.87
#2015-02-26|1357.13
#2015-02-27|1366.37
#2015-03-02|1356.80
#2015-03-03|1345.22
#2015-03-04|1330.01
#2015-03-05|1342.90
#2015-03-06|1326.79
#2015-03-09|1340.08
#2015-03-10|1328.81
#2015-03-11|1334.88
#2015-03-12|1337.32
#2015-03-13|1333.40
#2015-03-16|1356.64
#2015-03-17|1339.55
#2015-03-18|1345.91
#2015-03-19|1353.04
#2015-03-20|1381.80
#2015-03-23|1394.71
#2015-03-24|1403.27
#2015-03-25|1400.76
#2015-03-26|1378.58
#2015-03-27|1380.38
#2015-03-30|1390.57
#2015-03-31|1378.11
#2015-04-01|1389.91
#2015-04-02|1407.59
#2015-04-03|1421.24
#2015-04-06|1427.12
#2015-04-07|1414.98
#2015-04-08|1405.02
#2015-04-09|1408.14
#2015-04-10|1403.86
#2015-04-13|1396.66
#2015-04-14|1396.98
#2015-04-15|1395.48
#2015-04-16|1387.93
#2015-04-17|1371.09
#2015-04-20|1385.58
#2015-04-21|1392.33
#2015-04-22|1383.27
#2015-04-23|1376.88
#2015-04-24|1406.71
#2015-04-27|1435.78
#2015-04-28|1434.75
#2015-04-29|1425.67
#2015-04-30|1439.24
#2015-05-01|1441.43
#2015-05-04|1436.76
#2015-05-05|1403.51
#2015-05-06|1395.35
#2015-05-07|1409.21
#2015-05-08|1421.50
#2015-05-11|1418.78
#2015-05-12|1417.04
#2015-05-13|1432.36
#2015-05-14|1460.27
#2015-05-15|1464.09
#2015-05-18|1451.95
#2015-05-19|1440.22
#2015-05-20|1430.34
#2015-05-21|1439.13
#2015-05-22|1425.33
#2015-05-25|1394.12
#2015-05-26|1390.76
#2015-05-27|1415.30
#2015-05-28|1425.42
#2015-05-29|1416.58
#2015-06-01|1403.61
#2015-06-02|1425.89
#2015-06-03|1453.65
#2015-06-04|1446.63
#2015-06-05|1396.82
#2015-06-08|1400.66
#2015-06-09|1402.70
#2015-06-10|1428.99
#2015-06-11|1413.91
#2015-06-12|1400.08
#2015-06-15|1366.78
#2015-06-16|1365.21
#2015-06-17|1350.85
#2015-06-18|1382.55
#2015-06-19|1387.87
#2015-06-22|1435.64
#2015-06-23|1421.47
#2015-06-24|1413.97
#2015-06-25|1427.87
#2015-06-26|1424.35
#2015-06-29|1364.82
#2015-06-30|1363.16
#2015-07-01|1386.28
#2015-07-02|1366.48
#2015-07-03|1358.54
#2015-07-06|1325.90
#2015-07-07|1279.69
#2015-07-08|1309.48
#2015-07-09|1351.73
#2015-07-10|1408.33
#2015-07-13|1393.49
#2015-07-14|1394.33
#2015-07-15|1406.21
#2015-07-16|1437.34
#2015-07-17|1431.71
#2015-07-20|1453.58
#2015-07-21|1443.41
#2015-07-22|1445.87
#2015-07-23|1451.60
#2015-07-24|1446.93
#2015-07-27|1433.88
#2015-07-28|1447.23
#2015-07-29|1499.87
#2015-07-30|1498.87
#2015-07-31|1520.92
#2015-08-03|1529.57
#2015-08-04|1526.83
#2015-08-05|1526.86
#2015-08-06|1524.92
#2015-08-07|1513.52
#2015-08-10|1535.60
#2015-08-11|1530.11
#2015-08-12|1506.53
#2015-08-13|1533.28
#2015-08-14|1524.43
#2015-08-17|1535.78
#2015-08-18|1522.42
#2015-08-19|1505.35
#2015-08-20|1475.40
#2015-08-21|1456.73
#2015-08-24|1430.59
#2015-08-25|1469.80
#2015-08-26|1459.86
#2015-08-27|1472.37
#2015-08-28|1467.97
#2015-08-31|1467.20
#2015-09-01|1454.82
#2015-09-02|1457.42
#2015-09-03|1471.56
#2015-09-04|1440.14
#2015-09-07|1442.33
#2015-09-08|1459.55
#2015-09-09|1467.66
#2015-09-10|1470.64
#2015-09-11|1489.08
#2015-09-14|1479.20
#2015-09-15|1490.26
#2015-09-16|1501.58
#2015-09-17|1517.01
#2015-09-18|1499.63
#2015-09-21|1491.50
#2015-09-22|1442.00
#2015-09-23|1454.51
#2015-09-24|1435.78
#2015-09-25|1464.23
#2015-09-28|1442.77
#2015-09-29|1419.55
#2015-09-30|1443.54
#2015-10-01|1440.38
#2015-10-02|1459.40
#2015-10-05|1477.77
#2015-10-06|1500.79
#2015-10-07|1481.60
#2015-10-08|1481.59
#2015-10-09|1495.41
#2015-10-12|1480.87
#2015-10-13|1489.44
#2015-10-14|1480.41
#2015-10-15|1504.01
#2015-10-16|1500.24
#2015-10-19|1499.55
#2015-10-20|1500.87
#2015-10-21|1504.07
#2015-10-22|1496.67
#2015-10-23|1496.50
#2015-10-26|1495.40
#2015-10-27|1482.50
#2015-10-28|1491.30
#2015-10-29|1466.00
#2015-10-30|1479.89
#2015-11-02|1482.44
#2015-11-03|1468.28
#2015-11-04|1466.14
#2015-11-05|1463.93
#2015-11-06|1458.31
#2015-11-09|1430.48
#2015-11-10|1442.66
#2015-11-11|1441.47
#2015-11-12|1424.99
#2015-11-13|1425.52
#2015-11-16|1424.12
#2015-11-17|1455.91
#2015-11-18|1453.51
#2015-11-19|1466.82
#2015-11-20|1464.98
#2015-11-23|1460.42
#2015-11-24|1436.20
#2015-11-25|1456.55
#2015-11-26|1475.77
#2015-11-27|1476.82
#2015-11-30|1479.69
#2015-12-01|1475.15
#2015-12-02|1467.39
#2015-12-03|1473.20
#2015-12-04|1482.34
#2015-12-07|1491.06
#2015-12-08|1467.94
#2015-12-09|1480.65
#2015-12-10|1481.44
#2015-12-11|1470.83
#2015-12-14|1450.89
#2015-12-15|1467.89
#2015-12-16|1476.72
#2015-12-17|1480.32
#2015-12-18|1467.15
#2015-12-21|1471.18
#2015-12-22|1467.66
#2015-12-23|1481.55
#2015-12-24|1492.31
#2015-12-25|1492.31
#2015-12-28|1489.34
#2015-12-29|1499.60
#2015-12-30|1495.50
#2015-12-31|1488.58
#2016-01-01|1488.58
#2016-01-04|1441.19
#2016-01-05|1447.95
#2016-01-06|1425.35
#2016-01-07|1414.61
#2016-01-08|1403.65
#2016-01-11|1387.59
#2016-01-12|1400.62
#2016-01-13|1412.27
#2016-01-14|1379.73
#2016-01-15|1355.53
#2016-01-18|1324.67
#2016-01-19|1349.20
#2016-01-20|1297.62
#2016-01-21|1332.08
#2016-01-22|1368.88
#2016-01-25|1363.66
#2016-01-26|1373.60
#2016-01-27|1370.62
#2016-01-28|1353.09
#2016-01-29|1376.21
#2016-02-01|1399.73
#2016-02-02|1380.07
#2016-02-03|1377.30
#2016-02-04|1392.05
#2016-02-05|1364.80
#2016-02-08|1293.92
#2016-02-09|1287.61
#2016-02-10|1320.06
#2016-02-11|1275.31
#2016-02-12|1288.06
#2016-02-15|1313.70
#2016-02-16|1317.20
#2016-02-17|1338.06
#2016-02-18|1333.48
#2016-02-19|1329.71
#2016-02-22|1341.67
#2016-02-23|1332.24
#2016-02-24|1309.48
#2016-02-25|1331.48
#2016-02-26|1328.76
#2016-02-29|1329.44
#2016-03-01|1371.15
#2016-03-02|1356.74
#2016-03-03|1370.06
#2016-03-04|1386.90
#2016-03-07|1373.51
#2016-03-08|1387.26
#2016-03-09|1379.87
#2016-03-10|1391.59
#2016-03-11|1432.58
#2016-03-14|1437.66
#2016-03-15|1427.05
#2016-03-16|1423.59
#2016-03-17|1461.27
#2016-03-18|1470.71
#2016-03-21|1466.87
#2016-03-22|1469.48
#2016-03-23|1456.82
#2016-03-24|1444.28
#2016-03-25|1444.28
#2016-03-28|1450.95
#2016-03-29|1452.47
#2016-03-30|1497.10
#2016-03-31|1490.53
#2016-04-01|1476.85
#2016-04-04|1492.09
#2016-04-05|1463.18
#2016-04-06|1468.83
#2016-04-07|1447.40
#2016-04-08|1478.79
#2016-04-11|1501.22
#2016-04-12|1476.29
#2016-04-13|1483.80
#2016-04-14|1483.31
#2016-04-15|1478.44
#2016-04-18|1493.45
#2016-04-19|1505.36
#2016-04-20|1497.30
#2016-04-21|1480.64
#2016-04-22|1475.95
#2016-04-25|1476.03
#2016-04-26|1490.86
#2016-04-27|1504.34
#2016-04-28|1507.22
#2016-04-29|1513.47
#2016-05-02|1518.75
#2016-05-03|1505.55
#2016-05-04|1508.86
#2016-05-05|1494.24
#2016-05-06|1483.30
#2016-05-09|1480.40
#2016-05-10|1497.55
#2016-05-11|1508.80
#2016-05-12|1502.53
#2016-05-13|1494.05
#2016-05-16|1499.80
#2016-05-17|1492.48
#2016-05-18|1503.06
#2016-05-19|1486.50
#2016-05-20|1499.80
#2016-05-23|1494.61
#2016-05-24|1506.76
#2016-05-25|1504.75
#2016-05-26|1513.43
#2016-05-27|1512.50
#2016-05-30|1517.04
#2016-05-31|1506.11
#2016-06-01|1500.93
#2016-06-02|1499.99
#2016-06-03|1503.36
#2016-06-06|1506.82
#2016-06-07|1515.77
#2016-06-08|1513.66
#2016-06-09|1496.87
#2016-06-10|1447.39
#2016-06-13|1419.10
#2016-06-14|1388.06
#2016-06-15|1395.08
#2016-06-16|1372.32
#2016-06-17|1408.15
#2016-06-20|1465.14
#2016-06-21|1454.12
#2016-06-22|1449.75
#2016-06-23|1497.43
#2016-06-24|1342.64
#2016-06-27|1270.10
#2016-06-28|1326.22
#2016-06-29|1344.36
#2016-06-30|1369.73
#2016-07-01|1393.57
#2016-07-04|1381.80
#2016-07-05|1355.59
#2016-07-06|1319.16
#2016-07-07|1330.49
#2016-07-08|1359.53
#2016-07-11|1382.82
#2016-07-12|1406.35
#2016-07-13|1395.85
#2016-07-14|1413.01
#2016-07-15|1399.87
#2016-07-18|1398.37
#2016-07-19|1387.79
#2016-07-20|1388.85
#2016-07-21|1383.69
#2016-07-22|1386.68
#2016-07-25|1389.01
#2016-07-26|1392.32
#2016-07-27|1409.71
#2016-07-28|1414.42
#2016-07-29|1442.92
#2016-08-01|1434.33
#2016-08-02|1421.42
#2016-08-03|1410.63
#2016-08-04|1411.04
#2016-08-05|1425.72
#2016-08-08|1429.58
#2016-08-09|1442.29
#2016-08-10|1449.01
#2016-08-11|1464.47
#2016-08-12|1478.89
#2016-08-15|1481.33
#2016-08-16|1474.64
#2016-08-17|1464.39
#2016-08-18|1484.10
#2016-08-19|1470.96
#2016-08-22|1483.80
#2016-08-23|1502.24
#2016-08-24|1504.92
#2016-08-25|1499.50
#2016-08-26|1507.04
#2016-08-29|1482.39
#2016-08-30|1492.18
#2016-08-31|1487.31
#2016-09-01|1493.69
#2016-09-02|1503.50
#2016-09-05|1498.03
#2016-09-06|1510.69
#2016-09-07|1535.67
#2016-09-08|1533.92
#2016-09-09|1505.71
#2016-09-12|1488.13
#2016-09-13|1482.69
#2016-09-14|1489.44
#2016-09-15|1492.68
#2016-09-16|1463.94
#2016-09-19|1483.60
#2016-09-20|1473.78
#2016-09-21|1474.61
#2016-09-22|1511.27
#2016-09-23|1491.63
#2016-09-26|1491.03
#2016-09-27|1474.65
#2016-09-28|1480.78
#2016-09-29|1481.63
#2016-09-30|1490.66
#2016-10-03|1477.78
#2016-10-04|1465.61
#2016-10-05|1466.83
#2016-10-06|1454.90
#2016-10-07|1452.64
#2016-10-10|1461.95
#2016-10-11|1442.64
#2016-10-12|1433.20
#2016-10-13|1430.00
#2016-10-14|1441.23
#2016-10-17|1451.16
#2016-10-18|1469.09
#2016-10-19|1469.43
#2016-10-20|1469.80
#2016-10-21|1466.20
#2016-10-24|1473.69
#2016-10-25|1458.88
#2016-10-26|1471.46
#2016-10-27|1457.73
#2016-10-28|1454.03
#2016-10-31|1458.18
#2016-11-01|1446.10
#2016-11-02|1439.35
#2016-11-03|1427.89
#2016-11-04|1416.75
#2016-11-07|1427.41
#2016-11-08|1432.45
#2016-11-09|1431.14
#2016-11-10|1421.89
#2016-11-11|1414.22
#2016-11-14|1396.28
#2016-11-15|1398.45
#2016-11-16|1396.59
#2016-11-17|1403.64
#2016-11-18|1369.76
#2016-11-21|1378.12
#2016-11-22|1384.03
#2016-11-23|1379.39
#2016-11-24|1379.30
#2016-11-25|1384.86
#2016-11-28|1373.45
#2016-11-29|1401.81
#2016-11-30|1420.43
#2016-12-01|1417.13
#2016-12-02|1426.90
#2016-12-05|1445.85
#2016-12-06|1488.67
#2016-12-07|1509.70
#2016-12-08|1503.43
#2016-12-09|1487.49
#2016-12-12|1492.41
#2016-12-13|1514.98
#2016-12-14|1511.01
#2016-12-15|1492.26
#2016-12-16|1487.37
#2016-12-19|1501.39
#2016-12-20|1495.45
#2016-12-21|1503.33
#2016-12-22|1503.69
#2016-12-23|1515.75
#2016-12-26|1515.75
#2016-12-27|1519.21
#2016-12-28|1502.78
#2016-12-29|1515.13
#2016-12-30|1523.58
#2017-01-02|1552.85
#2017-01-03|1518.14
#2017-01-04|1532.91
#2017-01-05|1550.34
#2017-01-06|1551.19
#2017-01-09|1534.77
#2017-01-10|1546.00
#2017-01-11|1530.96
#2017-01-12|1544.13
#2017-01-13|1554.83
#2017-01-16|1539.84
#2017-01-17|1548.30
#2017-01-18|1551.55
#2017-01-19|1536.54
#2017-01-20|1545.46
#2017-01-23|1552.77
#2017-01-24|1565.48
#2017-01-25|1563.79
#2017-01-26|1538.57
#2017-01-27|1538.45
#2017-01-30|1504.35
#2017-01-31|1511.04
#2017-02-01|1529.45
#2017-02-02|1549.55
#2017-02-03|1559.66
#2017-02-06|1523.51
#2017-02-07|1522.90
#2017-02-08|1529.77
#2017-02-09|1530.35
#2017-02-10|1524.04
#2017-02-13|1532.10
#2017-02-14|1530.57
#2017-02-15|1532.49
#2017-02-16|1547.93
#2017-02-17|1539.69
#2017-02-20|1537.12
#2017-02-21|1527.57
#2017-02-22|1527.80
#2017-02-23|1531.87
#2017-02-24|1529.65
#2017-02-27|1565.55
#2017-02-28|1572.32
#2017-03-01|1586.54
#2017-03-02|1587.05
#2017-03-03|1604.27
#2017-03-06|1596.12
#2017-03-07|1589.30
#2017-03-08|1586.22
#2017-03-09|1588.20
#2017-03-10|1598.84
#2017-03-13|1608.02
#2017-03-14|1598.16
#2017-03-15|1627.19
#2017-03-16|1677.32
#2017-03-17|1672.91
#2017-03-20|1674.04
#2017-03-21|1684.47
#2017-03-22|1692.56
#2017-03-23|1711.97
#2017-03-24|1718.90
#2017-03-27|1718.69
#2017-03-28|1719.79
#2017-03-29|1686.67
#2017-03-30|1699.13
#2017-03-31|1699.79
#2017-04-03|1690.99
#2017-04-04|1705.47
#2017-04-05|1712.82
#2017-04-06|1711.59
#2017-04-07|1704.37
#2017-04-10|1695.01
#2017-04-11|1705.61
#2017-04-12|1692.49
#2017-04-13|1681.51
#2017-04-14|1681.51
#2017-04-17|1687.60
#2017-04-18|1669.23
#2017-04-19|1689.77
#2017-04-20|1691.87
#2017-04-21|1671.57
#2017-04-24|1757.61
#2017-04-25|1760.50
#2017-04-26|1769.97
#2017-04-27|1778.46
#2017-04-28|1784.30
#2017-05-01|1788.89
#2017-05-02|1809.54
#2017-05-03|1796.67
#2017-05-04|1837.81
#2017-05-05|1858.69
#2017-05-08|1847.09
#2017-05-09|1848.47
#2017-05-10|1839.74
#2017-05-11|1841.53
#2017-05-12|1836.88
#2017-05-15|1863.90
#2017-05-16|1882.29
#2017-05-17|1839.49
#2017-05-18|1830.54
#2017-05-19|1867.44
#2017-05-22|1872.49
#2017-05-23|1884.78
#2017-05-24|1888.50
#2017-05-25|1896.88
#2017-05-26|1903.88
#2017-05-29|1876.31
#2017-05-30|1891.57
#2017-05-31|1907.63
#2017-06-01|1937.26
#2017-06-02|1964.32
#2017-06-05|1942.77
#2017-06-06|1939.74
#2017-06-07|1939.27
#2017-06-08|1942.36
#2017-06-09|1939.23
#2017-06-12|1908.72
#2017-06-13|1933.91
#2017-06-14|1954.57
#2017-06-15|1901.46
#2017-06-16|1921.47
#2017-06-19|1929.84
#2017-06-20|1898.07
#2017-06-21|1910.71
#2017-06-22|1904.96
#2017-06-23|1908.42
#2017-06-26|1911.19
#2017-06-27|1899.26
#2017-06-28|1920.81
#2017-06-29|1891.50
#2017-06-30|1885.92
#2017-07-03|1893.21
#2017-07-04|1885.07
#2017-07-05|1894.52
#2017-07-06|1904.63
#2017-07-07|1903.55
#2017-07-10|1914.58
#2017-07-11|1909.61
#2017-07-12|1938.83
#2017-07-13|1939.67
#2017-07-14|1954.62
#2017-07-17|1968.90
#2017-07-18|1981.30
#2017-07-19|1982.78
#2017-07-20|2004.15
#2017-07-21|1982.62
#2017-07-24|1987.85
#2017-07-25|2007.54
#2017-07-26|2001.25
#2017-07-27|2014.43
#2017-07-28|2004.66
#2017-07-31|2026.34
#2017-08-01|2043.30
#2017-08-02|2048.25
#2017-08-03|2053.93
#2017-08-04|2037.13
#2017-08-07|2038.75
#2017-08-08|2025.97
#2017-08-09|2019.51
#2017-08-10|2016.21
#2017-08-11|1997.52
#2017-08-14|2017.00
#2017-08-15|2005.87
#2017-08-16|2035.64
#2017-08-17|2030.28
#2017-08-18|2022.91
#2017-08-21|2038.41
#2017-08-22|2030.44
#2017-08-23|2038.69
#2017-08-24|2037.73
#2017-08-25|2051.03
#2017-08-28|2050.14
#2017-08-29|2039.88
#2017-08-30|2043.86
#2017-08-31|2053.64
#2017-09-01|2061.20
#2017-09-04|2072.38
#2017-09-05|2077.86
#2017-09-06|2080.14
#2017-09-07|2096.24
#2017-09-08|2110.87
#2017-09-11|2132.23
#2017-09-12|2133.95
#2017-09-13|2126.43
#2017-09-14|2118.75
#2017-09-15|2126.24
#2017-09-18|2140.62
#2017-09-19|2152.91
#2017-09-20|2150.80
#2017-09-21|2143.57
#2017-09-22|2151.15
#2017-09-25|2129.67
#2017-09-26|2114.81
#2017-09-27|2120.81
#2017-09-28|2132.80
#2017-09-29|2142.84
#2017-10-02|2142.63
#2017-10-03|2150.08
#2017-10-04|2146.13
#2017-10-05|2149.13
#2017-10-06|2145.24
#2017-10-09|2147.69
#2017-10-10|2145.72
#2017-10-11|2161.57
#2017-10-12|2163.57
#2017-10-13|2164.76
#2017-10-16|2162.97
#2017-10-17|2147.73
#2017-10-18|2148.31
#2017-10-19|2149.76
#2017-10-20|2152.47
#2017-10-23|2147.65
#2017-10-24|2154.09
#2017-10-25|2167.17
#2017-10-26|2176.15
#2017-10-27|2136.08
#2017-10-30|2156.59
#2017-10-31|2174.63
#2017-11-01|2181.11
#2017-11-02|2179.16
#2017-11-03|2151.93
#2017-11-06|2138.68
#2017-11-07|2120.13
#2017-11-08|2106.34
#2017-11-09|2088.71
#2017-11-10|2031.90
#2017-11-13|2010.64
#2017-11-14|2025.62
#2017-11-15|2017.91
#2017-11-16|2024.21
#2017-11-17|2025.36
#2017-11-20|2038.49
#2017-11-21|2049.55
#2017-11-22|2070.40
#2017-11-23|2075.50
#2017-11-24|2089.51
#2017-11-27|2074.25
#2017-11-28|2066.28
#2017-11-29|2071.35
#2017-11-30|2089.15
#2017-12-01|2064.68
#2017-12-04|2071.02
#2017-12-05|2065.51
#2017-12-06|2059.05
#2017-12-07|2064.08
#2017-12-08|2056.56
#2017-12-11|2058.83
#2017-12-12|2043.22
#2017-12-13|2036.31
#2017-12-14|2026.36
#2017-12-15|2016.66
#2017-12-18|2044.72
#2017-12-19|2043.83
#2017-12-20|2047.55
#2017-12-21|2048.88
#2017-12-22|2034.93
#2017-12-25|2034.93
#2017-12-26|2040.26
#2017-12-27|2059.92
#2017-12-28|2069.27
#2017-12-29|2056.67
#2018-01-01|2056.67
#2018-01-02|2065.20
#2018-01-03|2078.01
#2018-01-04|2134.14
#2018-01-05|2155.22
#2018-01-08|2153.41
#2018-01-09|2169.25
#2018-01-10|2160.24
#2018-01-11|2157.54
#2018-01-12|2179.12
#2018-01-15|2198.36
#2018-01-16|2208.72
#2018-01-17|2214.59
#2018-01-18|2205.95
#2018-01-19|2226.80
#2018-01-22|2238.57
#2018-01-23|2239.85
#2018-01-24|2235.15
#2018-01-25|2247.36
#2018-01-26|2261.09
#2018-01-29|2249.34
#2018-01-30|2188.96
#2018-01-31|2191.63
#2018-02-01|2181.33
#2018-02-02|2137.62
#2018-02-05|2091.70
#2018-02-06|2033.92
#2018-02-07|2084.46
#2018-02-08|2014.54
#2018-02-09|1989.92
#2018-02-12|2006.92
#2018-02-13|1997.97
#2018-02-14|2036.16
#2018-02-15|2084.41
#2018-02-16|2106.59
#2018-02-19|2082.19
#2018-02-20|2085.51
#2018-02-21|2060.97
#2018-02-22|2046.91
#2018-02-23|2039.85
#2018-02-26|2044.97
#2018-02-27|2017.29
#2018-02-28|2010.20
#2018-03-01|1984.44
#2018-03-02|1971.48
#2018-03-05|1984.51
#2018-03-06|2048.06
#2018-03-07|2065.34
#2018-03-08|2097.63
#2018-03-09|2136.59
#2018-03-12|2134.57
#2018-03-13|2128.81
#2018-03-14|2092.29
#2018-03-15|2094.77
#2018-03-16|2066.82
#2018-03-19|2069.02
#2018-03-20|2068.21
#2018-03-21|2053.32
#2018-03-22|2031.35
#2018-03-23|2046.06
#2018-03-26|2028.15
#2018-03-27|2049.58
#2018-03-28|2024.63
#2018-03-29|2020.34
#2018-03-30|2020.34
#2018-04-02|2022.15
#2018-04-03|2012.18
#2018-04-04|2007.50
#2018-04-05|2042.41
#2018-04-06|2033.12
#2018-04-09|2042.21
#2018-04-10|2065.42
#2018-04-11|2058.36
#2018-04-12|2056.22
#2018-04-13|2066.35
#2018-04-16|2072.33
#2018-04-17|2080.61
#2018-04-18|2090.59
#2018-04-19|2081.73
#2018-04-20|2069.93
#2018-04-23|2071.98
#2018-04-24|2079.13
#2018-04-25|2053.85
#2018-04-26|2056.31
#2018-04-27|2066.36
#2018-04-30|2064.62
#2018-05-01|2048.81
#2018-05-02|2090.69
#2018-05-03|2082.10
#2018-05-04|2089.17
#2018-05-07|2100.95
#2018-05-08|2080.79
#2018-05-09|2093.43
#2018-05-10|2092.12
#2018-05-11|2117.10
#2018-05-14|2109.38
#2018-05-15|2083.68
#2018-05-16|2022.18
#2018-05-17|2031.38
#2018-05-18|1997.73
#2018-05-21|1997.37
#2018-05-22|2000.22
#2018-05-23|1959.48
#2018-05-24|1963.28
#2018-05-25|1951.33
#2018-05-28|1905.53
#2018-05-29|1828.76
#2018-05-30|1855.35
#2018-05-31|1888.54
#2018-06-01|1920.80
#2018-06-04|1928.80
#2018-06-05|1909.96
#2018-06-06|1933.36
#2018-06-07|1923.00
#2018-06-08|1878.22
#2018-06-11|1929.41
#2018-06-12|1926.81
#2018-06-13|1932.30
#2018-06-14|1949.28
#2018-06-15|1917.08
#2018-06-18|1903.30
#2018-06-19|1896.95
#2018-06-20|1883.04
#2018-06-21|1858.44
#2018-06-22|1890.25
#2018-06-25|1851.23
#2018-06-26|1844.97
#2018-06-27|1835.65
#2018-06-28|1809.07
#2018-06-29|1861.95
#2018-07-02|1819.02
#2018-07-03|1851.68
#2018-07-04|1828.03
#2018-07-05|1849.81
#2018-07-06|1867.31
#2018-07-09|1876.40
#2018-07-10|1886.48
#2018-07-11|1857.75
#2018-07-12|1864.53
#2018-07-13|1889.66
#2018-07-16|1893.47
#2018-07-17|1902.94
#2018-07-18|1901.02
#2018-07-19|1887.99
#2018-07-20|1886.64
#2018-07-23|1885.12
#2018-07-24|1891.70
#2018-07-25|1884.16
#2018-07-26|1898.47
#2018-07-27|1910.06
#2018-07-30|1910.35
#2018-07-31|1927.05
#2018-08-01|1910.41
#2018-08-02|1883.82
#2018-08-03|1884.06
#2018-08-06|1880.14
#2018-08-07|1909.59
#2018-08-08|1918.70
#2018-08-09|1900.76
#2018-08-10|1845.80
#2018-08-13|1834.64
#2018-08-14|1791.28
#2018-08-15|1781.83
#2018-08-16|1654.08
#2018-08-17|1668.69
#2018-08-20|1655.90
#2018-08-21|1701.18
#2018-08-22|1689.29
#2018-08-23|1694.30
#2018-08-24|1704.81
#2018-08-27|1718.53
#2018-08-28|1701.80
#2018-08-29|1715.92
#2018-08-30|1700.91
#2018-08-31|1689.51
#2018-09-03|1691.11
#2018-09-04|1664.73
#2018-09-05|1677.60
#2018-09-06|1701.36
#2018-09-07|1682.13
#2018-09-10|1707.78
#2018-09-11|1707.32
#2018-09-12|1718.36
#2018-09-13|1712.28
#2018-09-14|1712.57
#2018-09-17|1726.92
#2018-09-18|1755.06
#2018-09-19|1746.12
#2018-09-20|1764.98
#2018-09-21|1775.26
#2018-09-24|1758.53
#2018-09-25|1759.81
#2018-09-26|1748.16
#2018-09-27|1722.57
#2018-09-28|1681.26
#2018-10-01|1684.66
#2018-10-02|1680.87
#2018-10-03|1697.66
#2018-10-04|1678.36
#2018-10-05|1635.33
#2018-10-08|1591.50
#2018-10-09|1579.53
#2018-10-10|1572.39
#2018-10-11|1546.13
#2018-10-12|1553.54
#2018-10-15|1538.88
#2018-10-16|1591.58
#2018-10-17|1566.44
#2018-10-18|1539.26
#2018-10-19|1529.29
#2018-10-22|1509.97
#2018-10-23|1485.39
#2018-10-24|1465.16
#2018-10-25|1488.12
#2018-10-26|1472.10
#2018-10-29|1499.96
#2018-10-30|1488.61
#2018-10-31|1490.91
#2018-11-01|1504.57
#2018-11-02|1520.57
#2018-11-05|1514.22
#2018-11-06|1509.99
#2018-11-07|1546.16
#2018-11-08|1543.45
#2018-11-09|1510.09
#2018-11-12|1472.71
#2018-11-13|1486.82
#2018-11-14|1483.20
#2018-11-15|1457.97
#2018-11-16|1458.75
#2018-11-19|1451.52
#2018-11-20|1418.32
#2018-11-21|1426.71
#2018-11-22|1426.49
#2018-11-23|1435.59
#2018-11-26|1465.64
#2018-11-27|1443.91
#2018-11-28|1434.52
#2018-11-29|1461.41
#2018-11-30|1451.00
#2018-12-03|1478.89
#2018-12-04|1460.35
#2018-12-05|1443.78
#2018-12-06|1412.28
#2018-12-07|1409.80
#2018-12-10|1387.58
#2018-12-11|1402.84
#2018-12-12|1434.43
#2018-12-13|1437.32
#2018-12-14|1419.59
#2018-12-17|1411.15
#2018-12-18|1418.06
#2018-12-19|1440.23
#2018-12-20|1425.82
#2018-12-21|1425.82
#2018-12-24|1425.82
#2018-12-25|1425.82
#2018-12-26|1425.07
#2018-12-27|1413.96
#2018-12-28|1438.51
#2018-12-31|1438.14
#2019-01-01|1438.14
#2019-01-02|1445.71
#2019-01-03|1438.02
#2019-01-04|1472.33
#2019-01-07|1487.62
#2019-01-08|1510.94
#2019-01-09|1543.69
#2019-01-10|1547.20
#2019-01-11|1532.42
#2019-01-14|1518.75
#2019-01-15|1514.71
#2019-01-16|1530.05
#2019-01-17|1532.42
#2019-01-18|1544.04
#2019-01-21|1552.08
#2019-01-22|1545.47
#2019-01-23|1553.05
#2019-01-24|1564.97
#2019-01-25|1596.26
#2019-01-28|1597.24
#2019-01-29|1613.20
#2019-01-30|1604.99
#2019-01-31|1605.99
#2019-02-01|1599.94
#2019-02-04|1604.83
#2019-02-05|1614.83
#2019-02-06|1615.36
#2019-02-07|1574.81
#2019-02-08|1555.65
#2019-02-11|1560.87
#2019-02-12|1577.93
#2019-02-13|1591.16
#2019-02-14|1596.73
#2019-02-15|1609.10
#2019-02-18|1620.91
#2019-02-19|1609.24
#2019-02-20|1622.71
#2019-02-21|1598.01
#2019-02-22|1600.26
#2019-02-25|1613.90
#2019-02-26|1613.83
#2019-02-27|1612.65
#2019-02-28|1633.45
#2019-03-01|1631.32
#2019-03-04|1622.26
#2019-03-05|1628.85
#2019-03-06|1641.73
#2019-03-07|1617.12
#2019-03-08|1600.04
#2019-03-11|1591.18
#2019-03-12|1609.85
#2019-03-13|1605.73
#2019-03-14|1632.02
#2019-03-15|1651.01
#2019-03-18|1658.74
#2019-03-19|1688.55
#2019-03-20|1693.42
#2019-03-21|1695.73
#2019-03-22|1659.51
#2019-03-25|1663.92
#2019-03-26|1667.11
#2019-03-27|1657.86
#2019-03-28|1655.41
#2019-03-29|1691.51
#2019-04-01|1698.78
#2019-04-02|1693.63
#2019-04-03|1715.78
#2019-04-04|1708.16
#2019-04-05|1715.01
#2019-04-08|1728.51
#2019-04-09|1705.92
#2019-04-10|1700.18
#2019-04-11|1691.62
#2019-04-12|1705.11
#2019-04-15|1709.84
#2019-04-16|1702.37
#2019-04-17|1706.12
#2019-04-18|1703.09
#2019-04-19|1703.09
#2019-04-22|1704.83
#2019-04-23|1710.58
#2019-04-24|1720.05
#2019-04-25|1714.11
#2019-04-26|1713.70
#2019-04-29|1723.52
#2019-04-30|1749.16
#2019-05-01|1754.39
#2019-05-02|1735.77
#2019-05-03|1734.73
#2019-05-06|1707.31
#2019-05-07|1699.06
#2019-05-08|1704.51
#2019-05-09|1684.68
#2019-05-10|1681.10
#2019-05-13|1641.03
#2019-05-14|1669.88
#2019-05-15|1656.00
#2019-05-16|1664.02
#2019-05-17|1661.83
#2019-05-20|1649.12
#2019-05-21|1670.11
#2019-05-22|1675.54
#2019-05-23|1644.68
#2019-05-24|1661.25
#2019-05-27|1673.02
#2019-05-28|1658.54
#2019-05-29|1629.57
#2019-05-30|1635.61
#2019-05-31|1634.72
#2019-06-03|1653.17
#2019-06-04|1668.47
#2019-06-05|1691.29
#2019-06-06|1696.71
#2019-06-07|1735.78
#2019-06-10|1746.98
#2019-06-11|1754.30
#2019-06-12|1743.32
#2019-06-13|1752.73
#2019-06-14|1737.33
#2019-06-17|1743.84
#2019-06-18|1757.89
#2019-06-19|1765.36
#2019-06-20|1797.86
#2019-06-21|1773.27
#2019-06-24|1787.45
#2019-06-25|1780.17
#2019-06-26|1757.52
#2019-06-27|1757.35
#2019-06-28|1781.61
#2019-07-01|1771.83
#2019-07-02|1784.45
#2019-07-03|1799.72
#2019-07-04|1826.84
#2019-07-05|1791.88
#2019-07-08|1780.90
#2019-07-09|1762.32
#2019-07-10|1780.28
#2019-07-11|1785.12
#2019-07-12|1794.47
#2019-07-15|1803.54
#2019-07-16|1798.14
#2019-07-17|1792.57
#2019-07-18|1770.33
#2019-07-19|1750.29
#2019-07-22|1756.30
#2019-07-23|1770.98
#2019-07-24|1782.88
#2019-07-25|1765.67
#2019-07-26|1764.12
#2019-07-29|1749.63
#2019-07-30|1711.82
#2019-07-31|1718.77
#2019-08-01|1718.15
#2019-08-02|1687.61
#2019-08-05|1709.18
#2019-08-06|1682.92
#2019-08-07|1692.31
#2019-08-08|1727.56
#2019-08-09|1703.01
#2019-08-12|1694.21
#2019-08-13|1699.41
#2019-08-14|1641.78
#2019-08-15|1635.66
#2019-08-16|1646.08
#2019-08-19|1690.21
#2019-08-20|1666.71
#2019-08-21|1710.49
#2019-08-22|1693.65
#2019-08-23|1666.38
#2019-08-26|1664.34
#2019-08-27|1679.14
#2019-08-28|1662.69
#2019-08-29|1701.62
#2019-08-30|1684.70
#2019-09-02|1690.96
#2019-09-03|1688.03
#2019-09-04|1744.80
#2019-09-05|1760.11
#2019-09-06|1774.99
#2019-09-09|1782.35
#2019-09-10|1775.93
#2019-09-11|1802.68
#2019-09-12|1807.25
#2019-09-13|1797.96
#2019-09-16|1742.83
#2019-09-17|1736.72
#2019-09-18|1736.32
#2019-09-19|1753.84
#2019-09-20|1755.00
#2019-09-23|1725.11
#2019-09-24|1728.53
#2019-09-25|1709.88
#2019-09-26|1716.52
#2019-09-27|1728.70
#2019-09-30|1736.31
#2019-10-01|1712.62
#2019-10-02|1650.49
#2019-10-03|1652.53
#2019-10-04|1665.84
#2019-10-07|1675.76
#2019-10-08|1648.26
#2019-10-09|1666.14
#2019-10-10|1687.06
#2019-10-11|1728.73
#2019-10-14|1726.17
#2019-10-15|1697.84
#2019-10-16|1714.23
#2019-10-17|1720.41
#2019-10-18|1703.53
#2019-10-21|1712.61
#2019-10-22|1713.72
#2019-10-23|1699.40
#2019-10-24|1700.57
#2019-10-25|1694.80
#2019-10-28|1713.97
#2019-10-29|1705.48
#2019-10-30|1689.74
#2019-10-31|1701.46
#2019-11-01|1739.30
#2019-11-04|1770.21
#2019-11-05|1754.20
#2019-11-06|1768.81
#2019-11-07|1767.61
#2019-11-08|1769.48
#2019-11-11|1762.72
#2019-11-12|1773.33
#2019-11-13|1751.33
#2019-11-14|1738.73
#2019-11-15|1759.89
#2019-11-18|1757.57
#2019-11-19|1761.58
#2019-11-20|1749.12
#2019-11-21|1733.65
#2019-11-22|1727.40
#2019-11-25|1745.86
#2019-11-26|1768.23
#2019-11-27|1777.65
#2019-11-28|1776.87
#2019-11-29|1763.45
#2019-12-02|1729.51
#2019-12-03|1725.24
#2019-12-04|1746.43
#2019-12-05|1748.10
#2019-12-06|1758.96
#2019-12-09|1744.47
#2019-12-10|1762.25
#2019-12-11|1766.91
#2019-12-12|1784.46
#2019-12-13|1790.62
#2019-12-16|1809.16
#2019-12-17|1816.96
#2019-12-18|1801.30
#2019-12-19|1807.44
#2019-12-20|1809.83
#2019-12-23|1800.35
#2019-12-24|1800.76
#2019-12-25|1800.76
#2019-12-26|1802.14
#2019-12-27|1814.49
#2019-12-30|1808.35
#2019-12-31|1811.82
#2020-01-01|1811.82
#2020-01-02|1823.76
#2020-01-03|1801.91
#2020-01-06|1786.15
#2020-01-07|1799.73
#2020-01-08|1815.08
#2020-01-09|1829.10
#2020-01-10|1819.20
#2020-01-13|1821.40
#2020-01-14|1819.01
#2020-01-15|1811.11
#2020-01-16|1814.55
#2020-01-17|1814.52
#2020-01-20|1823.30
#2020-01-21|1803.36
#2020-01-22|1802.95
#2020-01-23|1780.65
#2020-01-24|1808.19
#2020-01-27|1752.28
#2020-01-28|1789.67
#2020-01-29|1817.15
#2020-01-30|1767.67
#2020-01-31|1752.97
#2020-02-03|1777.09
#2020-02-04|1820.57
#2020-02-05|1836.88
#2020-02-06|1826.68
#2020-02-07|1821.76
#2020-02-10|1820.43
#2020-02-11|1840.41
#2020-02-12|1843.39
#2020-02-13|1831.70
#2020-02-14|1874.04
#2020-02-17|1928.68
#2020-02-18|1908.98
#2020-02-19|1926.56
#2020-02-20|1898.46
#2020-02-21|1885.44
#2020-02-24|1787.44
#2020-02-25|1759.43
#2020-02-26|1779.30
#2020-02-27|1750.74
#2020-02-28|1687.50
#2020-03-02|1664.93
#2020-03-03|1682.46
#2020-03-04|1652.42
#2020-03-05|1615.69
#2020-03-06|1583.95
#2020-03-09|1441.05
#2020-03-10|1381.90
#2020-03-11|1380.05
#2020-03-12|1145.58
#2020-03-13|1204.34
#2020-03-16|1171.33
#2020-03-17|1156.38
#2020-03-18|1103.80
#2020-03-19|1114.28
#2020-03-20|1134.83
#2020-03-23|1105.16
#2020-03-24|1189.94
#2020-03-25|1202.02
#2020-03-26|1260.74
#2020-03-27|1237.30
#2020-03-30|1201.13
#2020-03-31|1226.63
#2020-04-01|1226.97
#2020-04-02|1263.65
#2020-04-03|1258.02
#2020-04-06|1295.28
#2020-04-07|1299.74
#2020-04-08|1310.82
#2020-04-09|1346.40
#2020-04-10|1346.40
#2020-04-13|1341.72
#2020-04-14|1375.14
#2020-04-15|1278.91
#2020-04-16|1271.11
#2020-04-17|1320.22
#2020-04-20|1333.29
#2020-04-21|1303.01
#2020-04-22|1315.94
#2020-04-23|1360.51
#2020-04-24|1357.40
#2020-04-27|1387.26
#2020-04-28|1401.72
#2020-04-29|1434.50
#2020-04-30|1434.20
#2020-05-01|1441.47
#2020-05-04|1378.76
#2020-05-05|1372.38
#2020-05-06|1350.76
#2020-05-07|1349.99
#2020-05-08|1404.02
#2020-05-11|1396.05
#2020-05-12|1404.89
#2020-05-13|1365.46
#2020-05-14|1337.59
#2020-05-15|1351.92
#2020-05-18|1405.71
#2020-05-19|1375.96
#2020-05-20|1393.32
#2020-05-21|1400.69
#2020-05-22|1414.93
#2020-05-25|1445.50
#2020-05-26|1480.21
#2020-05-27|1468.56
#2020-05-28|1486.68
#2020-05-29|1482.95
#2020-06-01|1507.90
#2020-06-02|1548.98
#2020-06-03|1599.66
#2020-06-04|1611.48
#2020-06-05|1642.96
#2020-06-08|1628.23
#2020-06-09|1619.49
#2020-06-10|1596.94
#2020-06-11|1508.19
#2020-06-12|1501.59
#2020-06-15|1516.78
#2020-06-16|1566.23
#2020-06-17|1558.90
#2020-06-18|1558.19
#2020-06-19|1545.55
#2020-06-22|1553.48
#2020-06-23|1591.71
#2020-06-24|1534.94
#2020-06-25|1533.45
#2020-06-26|1537.97
#2020-06-29|1563.56
#2020-06-30|1549.16
#2020-07-01|1554.35
#2020-07-02|1585.03
#2020-07-03|1575.23
#2020-07-06|1598.01
#2020-07-07|1590.23
#2020-07-08|1581.85
#2020-07-09|1525.21
#2020-07-10|1544.98
#2020-07-13|1519.52
#2020-07-14|1506.25
#2020-07-15|1619.52
#2020-07-16|1602.69
#2020-07-17|1608.46
#2020-07-20|1645.54
#2020-07-21|1645.42
#2020-07-22|1665.39
#2020-07-23|1656.28
#2020-07-24|1621.05
#2020-07-27|1654.91
#2020-07-28|1622.65
#2020-07-29|1635.31
#2020-07-30|1616.08
#2020-07-31|1604.22
#2020-08-03|1631.82
#2020-08-04|1645.38
#2020-08-05|1670.51
#2020-08-06|1644.02
#2020-08-07|1648.83
#2020-08-10|1656.15
#2020-08-11|1692.56
#2020-08-12|1702.57
#2020-08-13|1702.43
#2020-08-14|1673.95
#2020-08-17|1674.88
#2020-08-18|1682.51
#2020-08-19|1698.43
#2020-08-20|1658.75
#2020-08-21|1646.07
#2020-08-24|1677.88
#2020-08-25|1673.67
#2020-08-26|1676.16
#2020-08-27|1661.66
#2020-08-28|1679.43
#2020-08-31|1661.38
#2020-09-01|1669.42
#2020-09-02|1730.46
#2020-09-03|1673.46
#2020-09-04|1651.96
#2020-09-07|1699.95
#2020-09-08|1672.80
#2020-09-09|1703.78
#2020-09-10|1723.75
#2020-09-11|1723.53
#2020-09-14|1733.34
#2020-09-15|1732.69
#2020-09-16|1737.37
#2020-09-17|1722.62
#2020-09-18|1717.00
#2020-09-21|1642.13
#2020-09-22|1650.49
#2020-09-23|1657.85
#2020-09-24|1648.97
#2020-09-25|1633.21
#2020-09-28|1655.45
#2020-09-29|1666.25
#2020-09-30|1667.32
#2020-10-01|1667.41
#2020-10-02|1652.22
#2020-10-05|1687.77
#2020-10-06|1684.86
#2020-10-07|1658.70
#2020-10-08|1675.98
#2020-10-09|1684.22
#2020-10-12|1703.64
#2020-10-13|1685.64
#2020-10-14|1713.18
#2020-10-15|1657.76
#2020-10-16|1693.26
#2020-10-19|1705.38
#2020-10-20|1697.50
#2020-10-21|1663.47
#2020-10-22|1653.98
#2020-10-23|1665.47
#2020-10-26|1616.19
#2020-10-27|1583.76
#2020-10-28|1513.36
#2020-10-29|1498.58
#2020-10-30|1504.10
#2020-11-02|1526.42
#2020-11-03|1580.50
#2020-11-04|1601.19
#2020-11-05|1643.79
#2020-11-06|1640.20
#2020-11-09|1727.40
#2020-11-10|1735.75
#2020-11-11|1704.55
#2020-11-12|1703.19
#2020-11-13|1696.82
#2020-11-16|1745.98
#2020-11-17|1754.38
#2020-11-18|1774.56
#2020-11-19|1757.01
#2020-11-20|1781.96
#2020-11-23|1786.91
#2020-11-24|1814.13
#2020-11-25|1825.53
#2020-11-26|1814.40
#2020-11-27|1832.61
#2020-11-30|1832.89
#2020-12-01|1855.54
#2020-12-02|1843.43
#2020-12-03|1869.43
#2020-12-04|1888.48
#2020-12-07|1884.92
#2020-12-08|1879.58
#2020-12-09|1874.23
#2020-12-10|1868.27
#2020-12-11|1866.30
#2020-12-14|1849.06
#2020-12-15|1872.89
#2020-12-16|1882.26
#2020-12-17|1891.52
#2020-12-18|1874.57
#2020-12-21|1838.16
#2020-12-22|1868.93
#2020-12-23|1878.43
#2020-12-24|1877.97
#2020-12-25|1877.97
#2020-12-28|1892.86
#2020-12-29|1909.38
#2020-12-30|1917.07
#2020-12-31|1906.94
#2021-01-01|1906.94
#2021-01-04|1912.20
#2021-01-05|1900.22
#2021-01-06|1918.36
#2021-01-07|1929.10
#2021-01-08|1911.09
#2021-01-11|1889.92
#2021-01-12|1862.47
#2021-01-13|1874.35
#2021-01-14|1860.63
#2021-01-15|1825.10
#2021-01-18|1833.09
#2021-01-19|1840.64
#2021-01-20|1840.08
#2021-01-21|1823.53
#2021-01-22|1802.66
#2021-01-25|1768.81
#2021-01-26|1790.89
#2021-01-27|1739.84
#2021-01-28|1779.19
#2021-01-29|1757.30
#2021-02-01|1805.99
#2021-02-02|1824.71
#2021-02-03|1871.00
#2021-02-04|1886.10
#2021-02-05|1913.79
#2021-02-08|1954.96
#2021-02-09|1936.15
#2021-02-10|1942.04
#2021-02-11|1946.55
#2021-02-12|1954.69
#2021-02-15|1974.45
#2021-02-16|1967.00
#2021-02-17|1910.89
#2021-02-18|1874.91
#2021-02-19|1897.95
#2021-02-22|1925.88
#2021-02-23|1932.10
#2021-02-24|1935.14
#2021-02-25|1932.55
#2021-02-26|1903.38
#2021-03-01|1941.86
#2021-03-02|1929.75
#2021-03-03|1924.86
#2021-03-04|1912.08
#2021-03-05|1858.71
#2021-03-08|1909.43
#2021-03-09|1953.96
#2021-03-10|1969.19
#2021-03-11|1985.52
#2021-03-12|1978.85
#2021-03-15|1974.28
#2021-03-16|1973.17
#2021-03-17|1973.43
#2021-03-18|1967.76
#2021-03-19|1953.41
#2021-03-22|1952.41
#2021-03-23|1932.92
#2021-03-24|1934.89
#2021-03-25|1910.73
#2021-03-26|1930.04
#2021-03-29|1924.81
#2021-03-30|1929.81
#2021-03-31|1947.65
#2021-04-01|1958.71
#2021-04-02|1958.71
#2021-04-05|1965.04
#2021-04-06|1969.53
#2021-04-07|1991.39
#2021-04-08|1988.64
#2021-04-09|1989.37
#2021-04-12|1987.39
#2021-04-13|2003.27
#2021-04-14|2013.14
#2021-04-15|2002.42
#2021-04-16|2019.93
#2021-04-19|2025.10
#2021-04-20|1988.27
#2021-04-21|1992.73
#2021-04-22|2023.68
#2021-04-23|2032.02
#2021-04-26|2037.15
#2021-04-27|2036.56
#2021-04-28|2029.70
#2021-04-29|2024.00
#2021-04-30|2012.11
#2021-05-03|2037.24
#2021-05-04|1988.62
#2021-05-05|2010.62
#2021-05-06|2007.11
#2021-05-07|2037.19
#2021-05-10|2055.25
#2021-05-11|2031.40
#2021-05-12|2013.93
#2021-05-13|2034.36
#2021-05-14|2084.19
#2021-05-17|2078.45
#2021-05-18|2085.84
#2021-05-19|2063.45
#2021-05-20|2080.44
#2021-05-21|2092.55
#2021-05-24|2109.82
#2021-05-25|2113.29
#2021-05-26|2095.25
#2021-05-27|2102.48
#2021-05-28|2125.15
#2021-05-31|2146.67
#2021-06-01|2167.43
#2021-06-02|2173.31
#2021-06-03|2157.53
#2021-06-04|2162.71
#2021-06-07|2183.77
#2021-06-08|2186.05
#2021-06-09|2197.17
#2021-06-10|2184.88
#2021-06-11|2180.58
#2021-06-14|2183.15
#2021-06-15|2198.77
#2021-06-16|2206.17
#2021-06-17|2162.80
#2021-06-18|2114.27
#2021-06-21|2152.21
#2021-06-22|2141.26
#2021-06-23|2139.13
#2021-06-24|2180.83
#2021-06-25|2204.08
#2021-06-28|2175.07
#2021-06-29|2173.97
#2021-06-30|2149.19
#2021-07-01|2166.78
#2021-07-02|2177.06
#2021-07-05|2184.62
#2021-07-06|2177.80
#2021-07-07|2190.55
#2021-07-08|2141.01
#2021-07-09|2166.57
#2021-07-12|2182.34
#2021-07-13|2166.82
#2021-07-14|2158.04
#2021-07-15|2121.59
#2021-07-16|2123.69
#2021-07-19|2061.76
#2021-07-20|2062.10
#2021-07-21|2106.56
#2021-07-22|2124.22
#2021-07-23|2141.49
#2021-07-26|2142.53
#2021-07-27|2132.48
#2021-07-28|2152.47
#2021-07-29|2179.29
#2021-07-30|2145.44
#2021-08-02|2157.13
#2021-08-03|2124.21
#2021-08-04|2121.45
#2021-08-05|2115.63
#2021-08-06|2101.30
#2021-08-09|2113.95
#2021-08-10|2112.23
#2021-08-11|2144.94
#2021-08-12|2150.50
#2021-08-13|2166.28
#2021-08-16|2149.00
#2021-08-17|2134.94
#2021-08-18|2148.72
#2021-08-19|2135.81
#2021-08-20|2113.04
#2021-08-23|2155.23
#2021-08-24|2161.95
#2021-08-25|2160.57
#2021-08-26|2158.82
#2021-08-27|2176.35
#2021-08-30|2184.35
#2021-08-31|2182.81
#2021-09-01|2212.27
#2021-09-02|2215.53
#2021-09-03|2201.80
#2021-09-06|2230.98
#2021-09-07|2224.45
#2021-09-08|2182.70
#2021-09-09|2195.99
#2021-09-10|2183.01
#2021-09-13|2192.88
#2021-09-14|2195.07
#2021-09-15|2162.95
#2021-09-16|2177.81
#2021-09-17|2171.82
#2021-09-20|2119.58
#2021-09-21|2144.99
#2021-09-22|2163.52
#2021-09-23|2184.56
#2021-09-24|2160.86
#2021-09-27|2159.99
#2021-09-28|2098.26
#2021-09-29|2092.55
#2021-09-30|2062.99
#2021-10-01|2064.83
#2021-10-04|2039.62
#2021-10-05|2061.91
#2021-10-06|2025.79
#2021-10-07|2063.42
#2021-10-08|2053.30
#2021-10-11|2047.76
#2021-10-12|2055.96
#2021-10-13|2085.48
#2021-10-14|2107.87
#2021-10-15|2117.81
#2021-10-18|2119.78
#2021-10-19|2130.91
#2021-10-20|2136.74
#2021-10-21|2139.28
#2021-10-22|2151.77
#2021-10-25|2155.77
#2021-10-26|2170.00
#2021-10-27|2127.60
#2021-10-28|2101.42
#2021-10-29|2088.03
#2021-11-01|2096.48
#2021-11-02|2099.10
#2021-11-03|2105.63
#2021-11-04|2119.43
#2021-11-05|2149.26
#2021-11-08|2154.86
#2021-11-09|2123.55
#2021-11-10|2110.90
#2021-11-11|2098.71
#2021-11-12|2118.46
#2021-11-15|2108.64
#2021-11-16|2099.21
#2021-11-17|2072.09
#2021-11-18|2067.31
#2021-11-19|2041.72
#2021-11-22|2008.24
#2021-11-23|1994.74
#2021-11-24|1980.51
#2021-11-25|1996.06
#2021-11-26|1938.26
#2021-11-29|1943.15
#2021-11-30|1919.98
#2021-12-01|1973.30
#2021-12-02|1950.09
#2021-12-03|1922.77
#2021-12-06|1957.54
#2021-12-07|2010.34
#2021-12-08|2006.21
#2021-12-09|1991.20
#2021-12-10|1989.72
#2021-12-13|1963.07
#2021-12-14|1944.91
#2021-12-15|1952.35
#2021-12-16|1961.60
#2021-12-17|1952.25
#2021-12-20|1925.20
#2021-12-21|1951.32
#2021-12-22|1983.25
#2021-12-23|1991.86
#2021-12-24|1995.48
#2021-12-27|2010.32
#2021-12-28|2021.46
#2021-12-29|2018.98
#2021-12-30|2013.84
#2021-12-31|2021.13
#2022-01-03|2032.32
#2022-01-04|2025.38
#2022-01-05|2043.14
#2022-01-06|2009.31
#2022-01-07|1992.09
#2022-01-10|1946.88
#2022-01-11|1983.56
#2022-01-12|2017.63
#2022-01-13|2025.14
#2022-01-14|2005.84
#2022-01-17|2003.60
#2022-01-18|1965.12
#2022-01-19|1963.78
#2022-01-20|1976.77
#2022-01-21|1935.59
#2022-01-24|1844.60
#2022-01-25|1813.56
#2022-01-26|1856.57
#2022-01-27|1818.90
#2022-01-28|1801.37
#2022-01-31|1839.33
#2022-02-01|1886.86
#2022-02-02|1890.35
#2022-02-03|1861.69
#2022-02-04|1837.13
#2022-02-07|1821.72
#2022-02-08|1815.97
#2022-02-09|1878.06
#2022-02-10|1867.85
#2022-02-11|1841.43
#2022-02-14|1789.84
#2022-02-15|1836.37
#2022-02-16|1861.70
#2022-02-17|1843.14
#2022-02-18|1810.93
#2022-02-21|1796.27
#2022-02-22|1792.86
#2022-02-23|1779.11
#2022-02-24|1714.50
#2022-02-25|1790.73
#2022-02-28|1805.78
#2022-03-01|1740.28
#2022-03-02|1746.21
#2022-03-03|1706.37
#2022-03-04|1597.98
#2022-03-07|1594.25
#2022-03-08|1587.08
#2022-03-09|1693.58
#2022-03-10|1643.33
#2022-03-11|1666.24
#2022-03-14|1691.79
#2022-03-15|1692.42
#2022-03-16|1740.83
#2022-03-17|1768.07
#2022-03-18|1787.54
#2022-03-21|1783.97
#2022-03-22|1800.07
#2022-03-23|1791.90
#2022-03-24|1788.57
#2022-03-25|1789.13
#2022-03-28|1787.34
#2022-03-29|1854.74
#2022-03-30|1852.87
#2022-03-31|1814.50
#2022-04-01|1796.60
#2022-04-04|1793.76
#2022-04-05|1757.83
#2022-04-06|1719.28
#2022-04-07|1726.52
#2022-04-08|1772.89
#2022-04-11|1786.54
#2022-04-12|1794.64
#2022-04-13|1785.99
#2022-04-14|1806.34
#2022-04-15|1806.34
#2022-04-18|1809.19
#2022-04-19|1802.99
#2022-04-20|1841.69
#2022-04-21|1840.27
#2022-04-22|1812.82
#2022-04-25|1787.20
#2022-04-26|1776.21
#2022-04-27|1759.73
#2022-04-28|1772.26
#2022-04-29|1782.75
#2022-05-02|1757.06
#2022-05-03|1773.57
#2022-05-04|1768.69
#2022-05-05|1762.56
#2022-05-06|1750.32
#2022-05-09|1714.58
#2022-05-10|1713.22
#2022-05-11|1731.39
#2022-05-12|1687.31
#2022-05-13|1701.60
#2022-05-16|1696.70
#2022-05-17|1745.15
#2022-05-18|1730.29
#2022-05-19|1752.49
#2022-05-20|1758.13
#2022-05-23|1793.34
#2022-05-24|1800.16
#2022-05-25|1807.02
#2022-05-26|1832.46
#2022-05-27|1852.49
#2022-05-30|1879.96
#2022-05-31|1840.71
#2022-06-01|1824.17
#2022-06-02|1844.88
#2022-06-03|1831.33
#2022-06-06|1849.37
#2022-06-07|1842.56
#2022-06-08|1837.81
#2022-06-09|1809.15
#2022-06-10|1725.59
#2022-06-13|1655.04
#2022-06-14|1639.58
#2022-06-15|1666.30
#2022-06-16|1651.73
#2022-06-17|1673.96
#2022-06-20|1688.11
#2022-06-21|1698.40
#2022-06-22|1683.50
#2022-06-23|1645.93
#2022-06-24|1687.84
#2022-06-27|1689.85
#2022-06-28|1689.33
#2022-06-29|1667.18
#2022-06-30|1637.68
#2022-07-01|1628.29
#2022-07-04|1631.84
#2022-07-05|1569.41
#2022-07-06|1585.17
#2022-07-07|1613.20
#2022-07-08|1640.27
#2022-07-11|1608.55
#2022-07-12|1616.38
#2022-07-13|1608.10
#2022-07-14|1553.51
#2022-07-15|1592.70
#2022-07-18|1626.36
#2022-07-19|1672.51
#2022-07-20|1650.24
#2022-07-21|1650.89
#2022-07-22|1669.30
#2022-07-25|1660.53
#2022-07-26|1637.07
#2022-07-27|1664.80
#2022-07-28|1696.51
#2022-07-29|1710.53
#2022-08-01|1725.45
#2022-08-02|1710.84
#2022-08-03|1705.85
#2022-08-04|1731.62
#2022-08-05|1704.79
#2022-08-08|1719.20
#2022-08-09|1704.59
#2022-08-10|1753.86
#2022-08-11|1763.39
#2022-08-12|1749.57
#2022-08-15|1741.03
#2022-08-16|1741.89
#2022-08-17|1712.87
#2022-08-18|1719.33
#2022-08-19|1682.62
#2022-08-22|1643.14
#2022-08-23|1647.52
#2022-08-24|1654.96
#2022-08-25|1652.07
#2022-08-26|1631.29
#2022-08-29|1603.69
#2022-08-30|1613.64
#2022-08-31|1619.69
#2022-09-01|1587.54
#2022-09-02|1628.85
#2022-09-05|1584.04
#2022-09-06|1586.64
#2022-09-07|1596.24
#2022-09-08|1609.81
#2022-09-09|1638.93
#2022-09-12|1674.47
#2022-09-13|1627.74
#2022-09-14|1624.40
#2022-09-15|1628.51
#2022-09-16|1614.49
#2022-09-19|1615.26
#2022-09-20|1596.65
#2022-09-21|1600.41
#2022-09-22|1567.88
#2022-09-23|1508.75
#2022-09-26|1512.17
#2022-09-27|1511.38
#2022-09-28|1498.20
#2022-09-29|1487.48
#2022-09-30|1521.81
#2022-10-03|1538.58
#2022-10-04|1611.71
#2022-10-05|1574.72
#2022-10-06|1576.25
#2022-10-07|1560.11
#2022-10-10|1542.04
#2022-10-11|1536.82
#2022-10-12|1512.46
#2022-10-13|1528.87
#2022-10-14|1541.40
#2022-10-17|1582.48
#2022-10-18|1612.44
#2022-10-19|1590.42
#2022-10-20|1613.75
#2022-10-21|1600.42
#2022-10-24|1635.50
#2022-10-25|1661.49
#2022-10-26|1679.32
#2022-10-27|1669.79
#2022-10-28|1659.98
#2022-10-31|1647.03
#2022-11-01|1648.35
#2022-11-02|1627.12
#2022-11-03|1597.60
#2022-11-04|1629.98
#2022-11-07|1661.39
#2022-11-08|1673.91
#2022-11-09|1674.36
#2022-11-10|1757.36
#2022-11-11|1782.46
#2022-11-14|1775.81
#2022-11-15|1761.05
#2022-11-16|1752.99
#2022-11-17|1734.58
#2022-11-18|1751.53
#2022-11-21|1719.74
#2022-11-22|1735.55
#2022-11-23|1761.50
#2022-11-24|1773.73
#2022-11-25|1775.49
#2022-11-28|1771.31
#2022-11-29|1761.96
#2022-11-30|1750.74
#2022-12-01|1788.70
#2022-12-02|1791.70
#2022-12-05|1787.83
#2022-12-06|1772.04
#2022-12-07|1771.61
#2022-12-08|1783.73
#2022-12-09|1800.62
#2022-12-12|1793.86
#2022-12-13|1840.96
#2022-12-14|1836.78
#2022-12-15|1786.87
#2022-12-16|1773.89
#2022-12-19|1777.90
#2022-12-20|1776.34
#2022-12-21|1795.11
#2022-12-22|1771.30
#2022-12-23|1788.90
#2022-12-26|1788.90
#2022-12-27|1794.51
#2022-12-28|1780.31
#2022-12-29|1809.61
#2022-12-30|1781.28
#2023-01-02|1817.31
#2023-01-03|1806.73
#2023-01-04|1819.76
#2023-01-05|1790.49
#2023-01-06|1837.74
#2023-01-09|1885.48
#2023-01-10|1870.75
#2023-01-11|1901.74
#2023-01-12|1918.31
#2023-01-13|1941.45
#2023-01-16|1953.49
#2023-01-17|1977.02
#2023-01-18|1999.34
#2023-01-19|1963.72
#2023-01-20|1998.60
#2023-01-23|2016.19
#2023-01-24|2026.98
#2023-01-25|2023.99
#2023-01-26|2025.61
#2023-01-27|2036.47
#2023-01-30|2025.04
#2023-01-31|2022.57
#2023-02-01|2058.25
#2023-02-02|2106.21
#2023-02-03|2072.42
#2023-02-06|2046.93
#2023-02-07|2029.79
#2023-02-08|2032.15
#2023-02-09|2060.72
#2023-02-10|2025.18
#2023-02-13|2056.53
#2023-02-14|2051.55
#2023-02-15|2054.85
#2023-02-16|2068.22
#2023-02-17|2061.23
#2023-02-20|2037.31
#2023-02-21|2023.94
#2023-02-22|2000.22
#2023-02-23|2018.26
#2023-02-24|1984.13
#2023-02-27|2035.36
#2023-02-28|2028.07
#2023-03-01|2038.53
#2023-03-02|2035.46
#2023-03-03|2071.80
#2023-03-06|2095.51
#2023-03-07|2063.49
#2023-03-08|2066.60
#2023-03-09|2080.22
#2023-03-10|2071.18
#2023-03-13|2015.54
#2023-03-14|2061.49
#2023-03-15|1924.63
#2023-03-16|1978.54
#2023-03-17|1952.45
#2023-03-20|1994.87
#2023-03-21|2055.91
#2023-03-22|2062.55
#2023-03-23|2070.57
#2023-03-24|1989.44
#2023-03-27|2026.00
#2023-03-28|2050.32
#2023-03-29|2079.43
#2023-03-30|2109.84
#2023-03-31|2115.75
#2023-04-03|2109.87
#2023-04-04|2112.21
#2023-04-05|2049.16
#2023-04-06|2063.67
#2023-04-07|2063.67
#2023-04-10|2047.80
#2023-04-11|2076.70
#2023-04-12|2090.28
#2023-04-13|2121.59
#2023-04-14|2128.57
#2023-04-17|2118.78
#2023-04-18|2138.05
#2023-04-19|2132.35
#2023-04-20|2127.34
#2023-04-21|2135.58
#2023-04-24|2133.25
#2023-04-25|2105.06
#2023-04-26|2088.88
#2023-04-27|2102.77
#2023-04-28|2120.84
#2023-05-01|2109.41
#2023-05-02|2091.89
#2023-05-03|2106.02
#2023-05-04|2062.60
#2023-05-05|2107.40
#2023-05-08|2113.13
#2023-05-09|2082.95
#2023-05-10|2082.93
#2023-05-11|2052.79
#2023-05-12|2062.06
#2023-05-15|2067.15
#2023-05-16|2056.98
#2023-05-17|2060.32
#2023-05-18|2056.59
#2023-05-19|2075.89
#2023-05-22|2084.28
#2023-05-23|2062.52
#2023-05-24|2010.58
#2023-05-25|2005.05
#2023-05-26|2022.31
#2023-05-29|2010.92
#2023-05-30|2012.26
#2023-05-31|1951.91
#2023-06-01|2000.61
#2023-06-02|2033.84
#2023-06-05|2006.22
#2023-06-06|2002.88
#2023-06-07|2002.41
#2023-06-08|2021.70
#2023-06-09|2016.59
#2023-06-12|2044.27
#2023-06-13|2078.67
#2023-06-14|2086.50
#2023-06-15|2076.55
#2023-06-16|2088.76
#2023-06-19|2073.05
#2023-06-20|2046.66
#2023-06-21|2049.74
#2023-06-22|2047.17
#2023-06-23|2005.23
#2023-06-26|1990.04
#2023-06-27|2018.74
#2023-06-28|2038.44
#2023-06-29|2038.92
#2023-06-30|2081.60
#2023-07-03|2080.40
#2023-07-04|2084.61
#2023-07-05|2069.62
#2023-07-06|2011.09
#2023-07-07|2061.68
#2023-07-10|2070.39
#2023-07-11|2091.81
#2023-07-12|2158.13
#2023-07-13|2176.16
#2023-07-14|2174.13
#2023-07-17|2155.41
#2023-07-18|2170.71
#2023-07-19|2164.74
#2023-07-20|2150.56
#2023-07-21|2139.42
#2023-07-24|2139.96
#2023-07-25|2122.46
#2023-07-26|2122.76
#2023-07-27|2154.73
#2023-07-28|2160.82
#2023-07-31|2169.10
#2023-08-01|2145.06
#2023-08-02|2146.86
#2023-08-03|2148.28
#2023-08-04|2149.36
#2023-08-07|2144.00
#2023-08-08|2116.46
#2023-08-09|2129.27
#2023-08-10|2141.43
#2023-08-11|2114.79
#2023-08-14|2109.64
#2023-08-15|2116.41
#2023-08-16|2090.51
#2023-08-17|2052.40
#2023-08-18|2037.64
#2023-08-21|2028.61
#2023-08-22|2051.33
#2023-08-23|2067.89
#2023-08-24|2049.12
#2023-08-25|2040.68
#2023-08-28|2093.78
#2023-08-29|2113.11
#2023-08-30|2134.87
#2023-08-31|2125.08
#2023-09-01|2114.20
#2023-09-04|2104.17
#2023-09-05|2093.94
#2023-09-06|2082.70
#2023-09-07|2077.91
#2023-09-08|2081.27
#2023-09-11|2098.09
#2023-09-12|2080.22
#2023-09-13|2069.86
#2023-09-14|2075.59
#2023-09-15|2081.83
#2023-09-18|2056.47
#2023-09-19|2070.70
#2023-09-20|2090.18
#2023-09-21|2025.05
#2023-09-22|2017.90
#2023-09-25|1985.82
#2023-09-26|1954.24
#2023-09-27|1952.96
#2023-09-28|1988.91
#2023-09-29|2007.73
#2023-10-02|1978.61
#2023-10-03|1922.88
#2023-10-04|1903.23
#2023-10-05|1934.53
#2023-10-06|1943.04
#2023-10-09|1941.11
#2023-10-10|1989.02
#2023-10-11|2007.02
#2023-10-12|2009.38
#2023-10-13|1943.34
#2023-10-16|1974.71
#2023-10-17|1968.49
#2023-10-18|1971.21
#2023-10-19|1957.12
#2023-10-20|1935.37
#2023-10-23|1939.10
#2023-10-24|1930.15
#2023-10-25|1874.72
#2023-10-26|1874.38
#2023-10-27|1862.50
#2023-10-30|1896.06
#2023-10-31|1911.09
#2023-11-01|1911.32
#2023-11-02|1957.13
#2023-11-03|2002.26
#2023-11-06|1988.33
#2023-11-07|1963.91
#2023-11-08|1971.35
#2023-11-09|2016.92
#2023-11-10|2006.64
#2023-11-13|2023.87
#2023-11-14|2081.79
#2023-11-15|2082.66
#2023-11-16|2069.38
#2023-11-17|2090.45
#2023-11-20|2121.62
#2023-11-21|2100.80
#2023-11-22|2086.25
#2023-11-23|2087.39
#2023-11-24|2104.27
#2023-11-27|2073.90
#2023-11-28|2081.18
#2023-11-29|2094.02
#2023-11-30|2086.09
#2023-12-01|2109.82
#2023-12-04|2086.82
#2023-12-05|2097.44
#2023-12-06|2121.77
#2023-12-07|2105.71
#2023-12-08|2136.19
#2023-12-11|2134.38
#2023-12-12|2142.65
#2023-12-13|2147.84
#2023-12-14|2225.31
#2023-12-15|2233.54
#2023-12-18|2226.11
#2023-12-19|2265.07
#2023-12-20|2259.47
#2023-12-21|2270.66
#2023-12-22|2283.80
#2023-12-25|2283.80
#2023-12-26|2286.70
#2023-12-27|2318.41
#2023-12-28|2317.88
#2023-12-29|2302.94
#2024-01-01|2302.94
#2024-01-02|2289.95
#2024-01-03|2238.85
#2024-01-04|2279.86
#2024-01-05|2296.16
#2024-01-08|2316.73
#2024-01-09|2317.63
#2024-01-10|2325.83
#2024-01-11|2316.52
#2024-01-12|2363.55
#2024-01-15|2339.00
#2024-01-16|2316.82
#2024-01-17|2291.43
#2024-01-18|2306.34
#2024-01-19|2281.57
#2024-01-22|2312.98
#2024-01-23|2284.91
#2024-01-24|2330.91
#2024-01-25|2315.03
#2024-01-26|2333.74
#2024-01-29|2295.39
#2024-01-30|2316.29
#2024-01-31|2321.81
#2024-02-01|2309.44
#2024-02-02|2310.74
#2024-02-05|2280.25
#2024-02-06|2303.20
#2024-02-07|2295.42
#2024-02-08|2287.49
#2024-02-09|2321.08
#2024-02-12|2338.16
#2024-02-13|2297.33
#2024-02-14|2347.20
#2024-02-15|2388.83
#2024-02-16|2408.28
#2024-02-19|2408.11
#2024-02-20|2419.54
#2024-02-21|2435.15
#2024-02-22|2446.91
#2024-02-23|2455.53
#2024-02-26|2476.67
#2024-02-27|2463.23
#2024-02-28|2462.71
#2024-02-29|2472.93
#2024-03-01|2501.90
#2024-03-04|2512.49
#2024-03-05|2529.33
#2024-03-06|2568.17
#2024-03-07|2565.33
#2024-03-08|2587.95
#2024-03-11|2537.16
#2024-03-12|2567.58
#2024-03-13|2597.51
#2024-03-14|2630.29
#2024-03-15|2613.41
#2024-03-18|2611.27
#2024-03-19|2634.69
#2024-03-20|2657.36
#2024-03-21|2652.57
#2024-03-22|2662.15
#2024-03-25|2695.43
#2024-03-26|2703.23
#2024-03-27|2680.93
#2024-03-28|2666.66
#2024-03-29|2666.66
#2024-04-01|2652.96
#2024-04-02|2624.23
#2024-04-03|2653.10
#2024-04-04|2660.54
#2024-04-05|2641.32
#2024-04-08|2693.21
#2024-04-09|2608.13
#2024-04-10|2586.26
#2024-04-11|2559.16
#2024-04-12|2548.67
#2024-04-15|2596.75
#2024-04-16|2562.26
#2024-04-17|2540.92
#2024-04-18|2561.81
#2024-04-19|2545.76
#2024-04-22|2535.17
#2024-04-23|2586.08
#2024-04-24|2583.89
#2024-04-25|2537.95
#2024-04-26|2592.49
#2024-04-29|2627.59
#2024-04-30|2592.77
#2024-05-01|2590.59
#2024-05-02|2585.13
#2024-05-03|2626.12
#2024-05-06|2663.97
#2024-05-07|2661.09
#2024-05-08|2669.30
#2024-05-09|2735.69
#2024-05-10|2789.87
#2024-05-13|2778.57
#2024-05-14|2793.36
#2024-05-15|2839.83
#2024-05-16|2871.38
#2024-05-17|2854.59
#2024-05-20|2888.33
#2024-05-21|2869.79
#2024-05-22|2865.96
#2024-05-23|2892.56
#2024-05-24|2899.89
#2024-05-27|2948.71
#2024-05-28|2916.08
#2024-05-29|2844.39
#2024-05-30|2876.54
#2024-05-31|2894.19
#2024-06-03|2916.19
#2024-06-04|2882.28
#2024-06-05|2886.53
#2024-06-06|2895.46
#2024-06-07|2877.05
#2024-06-10|2847.75
#2024-06-11|2781.22
#2024-06-12|2839.46
#2024-06-13|2752.84
#2024-06-14|2671.07
#2024-06-17|2696.12
#2024-06-18|2744.03
#2024-06-19|2753.46
#2024-06-20|2776.07
#2024-06-21|2727.22
#2024-06-24|2778.96
#2024-06-25|2723.85
#2024-06-26|2705.39
#2024-06-27|2721.74
#2024-06-28|2722.71
#2024-07-01|2712.58
#2024-07-02|2719.22
#2024-07-03|2785.10
#2024-07-04|2804.93
#2024-07-05|2784.22
#2024-07-08|2776.47
#2024-07-09|2804.99
#2024-07-10|2870.33
#2024-07-11|2913.49
#2024-07-12|2929.19
#2024-07-15|2909.01
#2024-07-16|2928.69
#2024-07-17|2906.24
#2024-07-18|2899.88
#2024-07-19|2882.32
#2024-07-22|2926.47
#2024-07-23|2930.12
#2024-07-24|2885.16
#2024-07-25|2790.21
#2024-07-26|2824.57
#2024-07-29|2814.69
#2024-07-30|2847.55
#2024-07-31|2843.16
#2024-08-01|2705.25
#2024-08-02|2659.95
#2024-08-05|2630.19
#2024-08-06|2639.80
#2024-08-07|2702.51
#2024-08-08|2682.25
#2024-08-09|2711.64
#2024-08-12|2731.11
#2024-08-13|2755.20
#2024-08-14|2813.36
#2024-08-15|2800.36
#2024-08-16|2838.04
#2024-08-19|2858.06
#2024-08-20|2853.95
#2024-08-21|2870.23
#2024-08-22|2873.09
#2024-08-23|2910.82
#2024-08-26|2898.38
#2024-08-27|2902.04
#2024-08-28|2924.61
#2024-08-29|2936.80
#2024-08-30|2951.57
#2024-09-02|2896.98
#2024-09-03|2848.55
#2024-09-04|2829.74
#2024-09-05|2812.26
#2024-09-06|2760.48
#2024-09-09|2777.56
#2024-09-10|2762.22
#2024-09-11|2744.47
#2024-09-12|2779.36
#2024-09-13|2817.85
#2024-09-16|2812.31
#2024-09-17|2836.39
#2024-09-18|2852.26
#2024-09-19|2944.47
#2024-09-20|2913.85
#2024-09-23|2917.39
#2024-09-24|2905.08
#2024-09-25|2930.16
#2024-09-26|2952.42
#2024-09-27|2933.61
#2024-09-30|2905.18
#2024-10-01|2874.75
#2024-10-02|2887.74
#2024-10-03|2838.04
#2024-10-04|2844.99
#2024-10-07|2864.99
#2024-10-08|2848.75
#2024-10-09|2870.29
#2024-10-10|2818.57
#2024-10-11|2844.72
#2024-10-14|2872.20
#2024-10-15|2851.55
#2024-10-16|2873.89
#2024-10-17|2899.09
#2024-10-18|2919.38
#2024-10-21|2889.39
#2024-10-22|2880.83
#2024-10-23|2849.57
#2024-10-24|2865.51
#2024-10-25|2891.76
#2024-10-28|2911.76
#2024-10-29|2886.24
#2024-10-30|2856.05
#2024-10-31|2841.68
#2024-11-01|2853.82
#2024-11-04|2820.88
#2024-11-05|2861.17
#2024-11-06|2821.17
#2024-11-07|2865.07
#2024-11-08|2873.83
#2024-11-11|2927.02
#2024-11-12|2831.05
#2024-11-13|2841.35
#2024-11-14|2855.91
#2024-11-15|2791.74
#2024-11-18|2803.91
#2024-11-19|2779.87
#2024-11-20|2776.88
#2024-11-21|2793.78
#2024-11-22|2782.84
#2024-11-25|2823.94
#2024-11-26|2795.57
#2024-11-27|2814.53
#2024-11-28|2849.47
#2024-11-29|2851.82
#2024-12-02|2854.73
#2024-12-03|2901.79
#2024-12-04|2923.77
#2024-12-05|2953.44
#2024-12-06|2951.25
#2024-12-09|2872.63
#2024-12-10|2847.45
#2024-12-11|2893.87
#2024-12-12|2854.97
#2024-12-13|2855.34
#2024-12-16|2866.46
#2024-12-17|2817.57
#2024-12-18|2834.25
#2024-12-19|2764.10
#2024-12-20|2765.17
#2024-12-23|2775.20
#2024-12-24|2775.60
#2024-12-25|2775.60
#2024-12-26|2780.27
#2024-12-27|2804.17
#2024-12-30|2782.63
#2024-12-31|2775.80
#2025-01-01|2775.80
#2025-01-02|2790.57
#2025-01-03|2783.80
#2025-01-06|2851.31
#2025-01-07|2850.02
#2025-01-08|2857.00
#2025-01-09|2905.86
#2025-01-10|2868.24
#2025-01-13|2795.78
#2025-01-14|2821.24
#2025-01-15|2883.30
#2025-01-16|2905.06
#2025-01-17|2976.03
#2025-01-20|3017.93
#2025-01-21|3022.96
#2025-01-22|3080.66
#2025-01-23|3098.73
#2025-01-24|3138.96
#2025-01-27|3011.58
#2025-01-28|2955.45
#2025-01-29|2998.39
#2025-01-30|3027.85
#2025-01-31|3049.13
#2025-02-03|2991.70
#2025-02-04|2969.97
#2025-02-05|2947.67
#2025-02-06|2951.98
#2025-02-07|2966.84
#2025-02-10|2985.89
#2025-02-11|3042.44
#2025-02-12|3050.78
#2025-02-13|3147.98
#2025-02-14|3166.63
#2025-02-17|3258.45
#2025-02-18|3290.11
#2025-02-19|3276.93
#2025-02-20|3236.02
#2025-02-21|3255.41
#2025-02-24|3216.98
#2025-02-25|3217.39
#2025-02-26|3278.62
#2025-02-27|3138.29
#2025-02-28|3134.38
#2025-03-03|3326.52
#2025-03-04|3198.38
#2025-03-05|3444.52
#2025-03-06|3522.32
#2025-03-07|3415.15
#2025-03-10|3332.31
#2025-03-11|3383.00
#2025-03-12|3467.85
#2025-03-13|3434.14
#2025-03-14|3589.16
#2025-03-17|3616.38
#2025-03-18|3702.17
#2025-03-19|3684.67
#2025-03-20|3604.70
#2025-03-21|3526.54
#2025-03-24|3482.52
#2025-03-25|3486.57
#2025-03-26|3427.03
#2025-03-27|3443.28
#2025-03-28|3375.70
#2025-03-31|3273.65
#2025-04-01|3320.30
#2025-04-02|3303.72
#2025-04-03|3237.84
#2025-04-04|2955.39
#2025-04-07|2829.58
#2025-04-08|2948.99
#2025-04-09|2905.86
#2025-04-10|3096.04
#2025-04-11|3134.18
#2025-04-14|3257.21
#2025-04-15|3355.32
#2025-04-16|3302.26
#2025-04-17|3282.48
#2025-04-18|3282.48
#2025-04-21|3325.28
#2025-04-22|3275.68
#2025-04-23|3288.68
#2025-04-24|3357.22
#2025-04-25|3418.81
#2025-04-28|3408.02
#2025-04-29|3449.81
#2025-04-30|3470.34
#2025-05-01|3444.09
#2025-05-02|3639.99
#2025-05-05|3645.35
#2025-05-06|3627.69
#2025-05-07|3612.45
#2025-05-08|3698.97
#2025-05-09|3646.12
#2025-05-12|3590.63
#2025-05-13|3654.52
#2025-05-14|3678.82
#2025-05-15|3696.12
#2025-05-16|3725.26
#2025-05-19|3811.03
#2025-05-20|3877.54
#2025-05-21|3907.37
#2025-05-22|3849.37
#2025-05-23|3866.56
#2025-05-26|3980.88
#2025-05-27|4065.36
#2025-05-28|4077.76
#2025-05-29|4030.85
#2025-05-30|4021.74
#2025-06-02|4020.66
#2025-06-03|4049.53
#2025-06-04|4059.03
#2025-06-05|4104.39
#2025-06-06|4039.33
#2025-06-09|4012.19
#2025-06-10|3922.07
#2025-06-11|3924.56
#2025-06-12|3921.19
#2025-06-13|3852.09
#2025-06-16|3936.47
#2025-06-17|3857.51
#2025-06-18|3840.44
#2025-06-19|3756.61
#2025-06-20|3799.74
#2025-06-23|3744.95
#2025-06-24|3845.42
#2025-06-25|3860.77
#2025-06-26|3975.68
#2025-06-27|4034.71
#2025-06-30|4058.98
#2025-07-01|3980.37
#2025-07-02|4004.95
#2025-07-03|4011.15
#2025-07-04|4003.61
#2025-07-07|4041.64
#2025-07-08|4059.91
#2025-07-09|4113.07
#2025-07-10|4093.47
#2025-07-11|4093.30
#2025-07-14|4117.80
#2025-07-15|4087.84
#2025-07-16|3994.72
#2025-07-17|4086.21
#2025-07-18|4175.30
#2025-07-21|4179.92
#2025-07-22|4162.44
#2025-07-23|4249.06
#2025-07-24|4258.13
#2025-07-25|4237.16
#2025-07-28|4157.57
#2025-07-29|4198.93
#2025-07-30|4216.08
#2025-07-31|4193.11
#2025-08-01|4154.06
#2025-08-04|4235.40
#2025-08-05|4254.07
#2025-08-06|4337.49
#2025-08-07|4361.58
#2025-08-08|4344.98
#2025-08-11|4288.00
#2025-08-12|4381.20
#2025-08-13|4404.52
#2025-08-14|4429.73
#2025-08-15|4449.10
#2025-08-18|4497.58
#2025-08-19|4393.48
#2025-08-20|4323.10
#2025-08-21|4371.34
#2025-08-22|4477.54
#2025-08-25|4482.03
#2025-08-26|4481.96
#2025-08-27|4429.85
#2025-08-28|4502.94
#2025-08-29|4481.78
#2025-09-01|4559.28
#2025-09-02|4420.10
#2025-09-03|4449.89
#2025-09-04|4405.07
#2025-09-05|4449.45
#2025-09-08|4498.60
#2025-09-09|4499.70
#2025-09-10|4536.77
#2025-09-11|4598.00
#2025-09-12|4638.65
#2025-09-15|4710.47
#2025-09-16|4689.75
#2025-09-17|4626.81
#2025-09-18|4662.85
#2025-09-19|4651.31
#2025-09-22|4733.26
#2025-09-23|4742.44
#2025-09-24|4765.81
#2025-09-25|4682.81
#2025-09-26|4706.13
#2025-09-29|4814.46
#2025-09-30|4842.80
#2025-10-01|4842.63
#2025-10-02|4982.25
#2025-10-03|4987.57
#2025-10-06|4998.61
#2025-10-07|4946.91
#2025-10-08|5066.23
#2025-10-09|5022.87
#2025-10-10|4874.65
#2025-10-13|4891.32
#2025-10-14|4864.64
#2025-10-15|4810.71
#2025-10-16|4888.19
#2025-10-17|4727.31
#2025-10-20|4829.07
#2025-10-21|4816.40
#2025-10-22|4762.38
#2025-10-23|4844.12
#2025-10-24|4890.07
#2025-10-27|4919.71
#2025-10-28|4950.57
#2025-10-29|4931.79
#2025-10-30|4799.23
#2025-10-31|4840.75
#2025-11-03|4834.75
#2025-11-04|4736.18
#2025-11-05|4710.09
#2025-11-06|4640.22
#2025-11-07|4591.77
#2025-11-10|4641.90
#2025-11-11|4663.20
#2025-11-12|4691.43
#2025-11-13|4727.24
#2025-11-14|4669.44
#2025-11-17|4663.58
#2025-11-18|4550.81
#2025-11-19|4562.64
#2025-11-20|4573.74
#2025-11-21|4393.34
#2025-11-24|4442.05
#2025-11-25|4493.40
#2025-11-26|4561.43
#2025-11-27|4579.73
#2025-11-28|4621.62
#2025-12-01|4563.63
#2025-12-02|4554.79
#2025-12-03|4543.20
#2025-12-04|4618.34
#2025-12-05|4622.58
#2025-12-08|4668.90
#2025-12-09|4680.78
#2025-12-10|4694.52
#2025-12-11|4687.65
#2025-12-12|4667.86
#2025-12-15|4729.05
#2025-12-16|4656.72
#2025-12-17|4589.78
#2025-12-18|4699.24
#2025-12-19|4744.75
#2025-12-22|4789.74
#2025-12-23|4794.25
#2025-12-24|4795.67
#2025-12-25|4795.67
#2025-12-26|4795.27
#2025-12-29|4760.58
#2025-12-30|4796.79
#2025-12-31|4791.08
#2026-01-01|4791.08
#2026-01-02|4916.52
#2026-01-05|5033.47
#2026-01-06|5037.13
#2026-01-07|5129.88
#2026-01-08|5080.37
#2026-01-09|5068.75
#2026-01-12|5070.27
#2026-01-13|5035.20
#2026-01-14|5093.02
#2026-01-15|5157.29
#2026-01-16|5226.30
#2026-01-19|5212.97
#2026-01-20|5219.62
#2026-01-21|5192.64
#2026-01-22|5245.17
#2026-01-23|5283.67
#2026-01-26|5289.80
#2026-01-27|5389.97
#2026-01-28|5365.33
#2026-01-29|5329.92
#2026-01-30|5343.42
#2026-02-02|5308.19
#2026-02-03|5374.49
#2026-02-04|5224.91
#2026-02-05|5189.58
#2026-02-06|5292.71
#2026-02-09|5465.33
#2026-02-10|5399.73
#2026-02-11|5363.29
#2026-02-12|5288.50
#2026-02-13|5190.69
#2026-02-16|5247.58
#2026-02-17|5196.43
#2026-02-18|5361.68
#2026-02-19|5274.17
#2026-02-20|5283.74
#2026-02-23|5222.51
#2026-02-24|5276.50
#2026-02-25|5279.13
#2026-02-26|5265.22
#2026-02-27|5324.21
#2026-03-02|5282.55
#2026-03-03|5048.62
#2026-03-04|5267.00
#2026-03-05|5007.80
#2026-03-06|5055.75
#2026-03-09|5103.36
#2026-03-10|5253.86
#2026-03-11|5141.66
#2026-03-12|5166.59
#2026-03-13|5059.88
#2026-03-16|5054.12
#2026-03-17|5054.48
#2026-03-18|5144.49
#2026-03-19|4971.44
#2026-03-20|4885.26
#2026-03-23|4923.88
#2026-03-24|4886.89
#2026-03-25|5021.07
#2026-03-26|4941.02
#2026-03-27|4809.57
#2026-03-30|4790.29
#2026-03-31|4963.23