Table Data - NASDAQ Italy Utilities Total Return Index
| Title | NASDAQ Italy Utilities Total Return Index |
|---|---|
| Series ID | NASDAQNQIT65T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-09-28 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQIT65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 503.83 |
| 2001-10-01 | 500.45 |
| 2001-10-02 | 515.30 |
| 2001-10-03 | 537.96 |
| 2001-10-04 | 534.78 |
| 2001-10-05 | 522.28 |
| 2001-10-08 | 536.93 |
| 2001-10-09 | 525.83 |
| 2001-10-10 | 537.27 |
| 2001-10-11 | 534.15 |
| 2001-10-12 | 524.72 |
| 2001-10-15 | 529.68 |
| 2001-10-16 | 523.05 |
| 2001-10-17 | 526.79 |
| 2001-10-18 | 519.83 |
| 2001-10-19 | 506.14 |
| 2001-10-22 | 509.13 |
| 2001-10-23 | 510.13 |
| 2001-10-24 | 518.43 |
| 2001-10-25 | 509.58 |
| 2001-10-26 | 508.65 |
| 2001-10-29 | 501.99 |
| 2001-10-30 | 485.91 |
| 2001-10-31 | 487.64 |
| 2001-11-01 | 496.44 |
| 2001-11-02 | 489.04 |
| 2001-11-05 | 485.46 |
| 2001-11-06 | 484.98 |
| 2001-11-07 | 482.69 |
| 2001-11-08 | 489.17 |
| 2001-11-09 | 486.34 |
| 2001-11-12 | 475.17 |
| 2001-11-13 | 479.80 |
| 2001-11-14 | 488.12 |
| 2001-11-15 | 492.77 |
| 2001-11-16 | 506.13 |
| 2001-11-19 | 516.61 |
| 2001-11-20 | 504.87 |
| 2001-11-21 | 504.02 |
| 2001-11-22 | . |
| 2001-11-23 | 501.03 |
| 2001-11-26 | 492.03 |
| 2001-11-27 | 482.32 |
| 2001-11-28 | 488.49 |
| 2001-11-29 | 494.18 |
| 2001-11-30 | 496.39 |
| 2001-12-03 | 486.64 |
| 2001-12-04 | 485.46 |
| 2001-12-05 | 493.90 |
| 2001-12-06 | 493.74 |
| 2001-12-07 | 490.99 |
| 2001-12-10 | 481.05 |
| 2001-12-11 | 481.62 |
| 2001-12-12 | 480.75 |
| 2001-12-13 | 477.68 |
| 2001-12-14 | 485.42 |
| 2001-12-17 | 502.98 |
| 2001-12-18 | 485.28 |
| 2001-12-19 | 480.28 |
| 2001-12-20 | 472.99 |
| 2001-12-21 | 472.37 |
| 2001-12-24 | 467.63 |
| 2001-12-25 | . |
| 2001-12-26 | 468.06 |
| 2001-12-27 | 483.52 |
| 2001-12-28 | 484.34 |
| 2001-12-31 | 489.07 |
| 2002-01-01 | . |
| 2002-01-02 | 490.53 |
| 2002-01-03 | 494.28 |
| 2002-01-04 | 482.05 |
| 2002-01-07 | 475.54 |
| 2002-01-08 | 484.16 |
| 2002-01-09 | 484.49 |
| 2002-01-10 | 477.60 |
| 2002-01-11 | 486.87 |
| 2002-01-14 | 490.76 |
| 2002-01-15 | 492.04 |
| 2002-01-16 | 486.61 |
| 2002-01-17 | 489.31 |
| 2002-01-18 | 490.21 |
| 2002-01-21 | . |
| 2002-01-22 | 488.24 |
| 2002-01-23 | 488.46 |
| 2002-01-24 | 482.33 |
| 2002-01-25 | 479.86 |
| 2002-01-28 | 481.18 |
| 2002-01-29 | 486.98 |
| 2002-01-30 | 485.50 |
| 2002-01-31 | 488.82 |
| 2002-02-01 | 490.55 |
| 2002-02-04 | 487.17 |
| 2002-02-05 | 485.70 |
| 2002-02-06 | 486.18 |
| 2002-02-07 | 496.28 |
| 2002-02-08 | 499.27 |
| 2002-02-11 | 492.22 |
| 2002-02-12 | 484.36 |
| 2002-02-13 | 487.46 |
| 2002-02-14 | 484.28 |
| 2002-02-15 | 480.59 |
| 2002-02-18 | . |
| 2002-02-19 | 473.56 |
| 2002-02-20 | 476.38 |
| 2002-02-21 | 473.44 |
| 2002-02-22 | 477.69 |
| 2002-02-25 | 479.93 |
| 2002-02-26 | 480.19 |
| 2002-02-27 | 482.23 |
| 2002-02-28 | 481.10 |
| 2002-03-01 | 484.89 |
| 2002-03-04 | 483.20 |
| 2002-03-05 | 486.79 |
| 2002-03-06 | 485.88 |
| 2002-03-07 | 482.32 |
| 2002-03-08 | 485.76 |
| 2002-03-11 | 483.13 |
| 2002-03-12 | 483.02 |
| 2002-03-13 | 484.24 |
| 2002-03-14 | 488.72 |
| 2002-03-15 | 492.79 |
| 2002-03-18 | 494.47 |
| 2002-03-19 | 495.92 |
| 2002-03-20 | 480.10 |
| 2002-03-21 | 480.24 |
| 2002-03-22 | 478.28 |
| 2002-03-25 | 477.79 |
| 2002-03-26 | 481.19 |
| 2002-03-27 | 476.94 |
| 2002-03-28 | 487.54 |
| 2002-03-29 | . |
| 2002-04-01 | 491.57 |
| 2002-04-02 | 495.78 |
| 2002-04-03 | 502.05 |
| 2002-04-04 | 507.18 |
| 2002-04-05 | 499.76 |
| 2002-04-08 | 488.37 |
| 2002-04-09 | 492.57 |
| 2002-04-10 | 502.71 |
| 2002-04-11 | 499.30 |
| 2002-04-12 | 499.78 |
| 2002-04-15 | 500.90 |
| 2002-04-16 | 510.61 |
| 2002-04-17 | 514.52 |
| 2002-04-18 | 512.59 |
| 2002-04-19 | 513.72 |
| 2002-04-22 | 509.67 |
| 2002-04-23 | 511.38 |
| 2002-04-24 | 517.40 |
| 2002-04-25 | 514.27 |
| 2002-04-26 | 509.97 |
| 2002-04-29 | 513.45 |
| 2002-04-30 | 510.00 |
| 2002-05-01 | 512.89 |
| 2002-05-02 | 505.32 |
| 2002-05-03 | 507.94 |
| 2002-05-06 | 509.31 |
| 2002-05-07 | 506.79 |
| 2002-05-08 | 504.10 |
| 2002-05-09 | 499.45 |
| 2002-05-10 | 501.32 |
| 2002-05-13 | 507.32 |
| 2002-05-14 | 513.52 |
| 2002-05-15 | 513.78 |
| 2002-05-16 | 514.24 |
| 2002-05-17 | 516.94 |
| 2002-05-20 | 515.39 |
| 2002-05-21 | 513.19 |
| 2002-05-22 | 512.94 |
| 2002-05-23 | 514.17 |
| 2002-05-24 | 511.35 |
| 2002-05-27 | . |
| 2002-05-28 | 513.23 |
| 2002-05-29 | 520.99 |
| 2002-05-30 | 520.90 |
| 2002-05-31 | 512.65 |
| 2002-06-03 | 513.05 |
| 2002-06-04 | 506.30 |
| 2002-06-05 | 506.48 |
| 2002-06-06 | 511.53 |
| 2002-06-07 | 505.91 |
| 2002-06-10 | 500.84 |
| 2002-06-11 | 512.88 |
| 2002-06-12 | 505.31 |
| 2002-06-13 | 497.71 |
| 2002-06-14 | 488.41 |
| 2002-06-17 | 504.54 |
| 2002-06-18 | 507.40 |
| 2002-06-19 | 509.49 |
| 2002-06-20 | 510.10 |
| 2002-06-21 | 515.64 |
| 2002-06-24 | 498.05 |
| 2002-06-25 | 503.01 |
| 2002-06-26 | 514.30 |
| 2002-06-27 | 504.79 |
| 2002-06-28 | 520.47 |
| 2002-07-01 | 522.11 |
| 2002-07-02 | 511.00 |
| 2002-07-03 | 507.34 |
| 2002-07-04 | . |
| 2002-07-05 | 518.11 |
| 2002-07-08 | 515.75 |
| 2002-07-09 | 522.04 |
| 2002-07-10 | 521.00 |
| 2002-07-11 | 499.37 |
| 2002-07-12 | 492.34 |
| 2002-07-15 | 472.84 |
| 2002-07-16 | 465.09 |
| 2002-07-17 | 467.57 |
| 2002-07-18 | 480.23 |
| 2002-07-19 | 460.88 |
| 2002-07-22 | 440.99 |
| 2002-07-23 | 424.14 |
| 2002-07-24 | 416.96 |
| 2002-07-25 | 425.88 |
| 2002-07-26 | 432.06 |
| 2002-07-29 | 448.32 |
| 2002-07-30 | 452.01 |
| 2002-07-31 | 437.95 |
| 2002-08-01 | 426.97 |
| 2002-08-02 | 435.92 |
| 2002-08-05 | 437.04 |
| 2002-08-06 | 447.65 |
| 2002-08-07 | 450.37 |
| 2002-08-08 | 466.07 |
| 2002-08-09 | 482.58 |
| 2002-08-12 | 478.86 |
| 2002-08-13 | 487.89 |
| 2002-08-14 | 481.63 |
| 2002-08-15 | 478.02 |
| 2002-08-16 | 492.66 |
| 2002-08-19 | 502.05 |
| 2002-08-20 | 488.42 |
| 2002-08-21 | 492.17 |
| 2002-08-22 | 470.36 |
| 2002-08-23 | 472.34 |
| 2002-08-26 | 474.06 |
| 2002-08-27 | 483.68 |
| 2002-08-28 | 469.61 |
| 2002-08-29 | 461.56 |
| 2002-08-30 | 467.64 |
| 2002-09-02 | . |
| 2002-09-03 | 464.93 |
| 2002-09-04 | 482.52 |
| 2002-09-05 | 482.55 |
| 2002-09-06 | 486.44 |
| 2002-09-09 | 483.35 |
| 2002-09-10 | 494.60 |
| 2002-09-11 | 494.77 |
| 2002-09-12 | 480.24 |
| 2002-09-13 | 478.43 |
| 2002-09-16 | 476.41 |
| 2002-09-17 | 477.05 |
| 2002-09-18 | 470.60 |
| 2002-09-19 | 470.65 |
| 2002-09-20 | 455.99 |
| 2002-09-23 | 437.66 |
| 2002-09-24 | 438.46 |
| 2002-09-25 | 449.68 |
| 2002-09-26 | 449.31 |
| 2002-09-27 | 451.66 |
| 2002-09-30 | 443.67 |
| 2002-10-01 | 437.51 |
| 2002-10-02 | 449.78 |
| 2002-10-03 | 461.21 |
| 2002-10-04 | 453.84 |
| 2002-10-07 | 454.34 |
| 2002-10-08 | 445.30 |
| 2002-10-09 | 441.28 |
| 2002-10-10 | 434.67 |
| 2002-10-11 | 438.04 |
| 2002-10-14 | 443.89 |
| 2002-10-15 | 458.55 |
| 2002-10-16 | 452.56 |
| 2002-10-17 | 453.26 |
| 2002-10-18 | 449.54 |
| 2002-10-21 | 447.36 |
| 2002-10-22 | 446.22 |
| 2002-10-23 | 433.57 |
| 2002-10-24 | 450.74 |
| 2002-10-25 | 445.81 |
| 2002-10-28 | 445.53 |
| 2002-10-29 | 437.69 |
| 2002-10-30 | 446.11 |
| 2002-10-31 | 451.68 |
| 2002-11-01 | 447.96 |
| 2002-11-04 | 461.07 |
| 2002-11-05 | 458.52 |
| 2002-11-06 | 461.57 |
| 2002-11-07 | 452.84 |
| 2002-11-08 | 453.91 |
| 2002-11-11 | 464.65 |
| 2002-11-12 | 465.55 |
| 2002-11-13 | 462.21 |
| 2002-11-14 | 459.80 |
| 2002-11-15 | 463.34 |
| 2002-11-18 | 469.69 |
| 2002-11-19 | 464.17 |
| 2002-11-20 | 455.61 |
| 2002-11-21 | 458.91 |
| 2002-11-22 | 458.25 |
| 2002-11-25 | 453.29 |
| 2002-11-26 | 456.42 |
| 2002-11-27 | 464.38 |
| 2002-11-28 | . |
| 2002-11-29 | 468.70 |
| 2002-12-02 | 466.47 |
| 2002-12-03 | 459.41 |
| 2002-12-04 | 460.02 |
| 2002-12-05 | 451.99 |
| 2002-12-06 | 452.20 |
| 2002-12-09 | 452.89 |
| 2002-12-10 | 456.24 |
| 2002-12-11 | 466.65 |
| 2002-12-12 | 465.90 |
| 2002-12-13 | 459.48 |
| 2002-12-16 | 469.55 |
| 2002-12-17 | 470.72 |
| 2002-12-18 | 465.82 |
| 2002-12-19 | 462.94 |
| 2002-12-20 | 474.64 |
| 2002-12-23 | 476.85 |
| 2002-12-24 | 478.85 |
| 2002-12-25 | . |
| 2002-12-26 | 480.06 |
| 2002-12-27 | 474.69 |
| 2002-12-30 | 480.40 |
| 2002-12-31 | 482.28 |
| 2003-01-01 | . |
| 2003-01-02 | 489.21 |
| 2003-01-03 | 492.14 |
| 2003-01-06 | 503.35 |
| 2003-01-07 | 492.61 |
| 2003-01-08 | 493.63 |
| 2003-01-09 | 506.79 |
| 2003-01-10 | 514.13 |
| 2003-01-13 | 520.04 |
| 2003-01-14 | 529.79 |
| 2003-01-15 | 530.72 |
| 2003-01-16 | 531.50 |
| 2003-01-17 | 524.47 |
| 2003-01-20 | . |
| 2003-01-21 | 514.79 |
| 2003-01-22 | 515.68 |
| 2003-01-23 | 514.55 |
| 2003-01-24 | 513.02 |
| 2003-01-27 | 509.70 |
| 2003-01-28 | 505.69 |
| 2003-01-29 | 505.97 |
| 2003-01-30 | 507.14 |
| 2003-01-31 | 520.33 |
| 2003-02-03 | 514.75 |
| 2003-02-04 | 515.19 |
| 2003-02-05 | 512.94 |
| 2003-02-06 | 510.59 |
| 2003-02-07 | 508.13 |
| 2003-02-10 | 512.77 |
| 2003-02-11 | 514.78 |
| 2003-02-12 | 511.51 |
| 2003-02-13 | 510.75 |
| 2003-02-14 | 519.21 |
| 2003-02-17 | . |
| 2003-02-18 | 526.28 |
| 2003-02-19 | 524.86 |
| 2003-02-20 | 526.00 |
| 2003-02-21 | 527.68 |
| 2003-02-24 | 524.08 |
| 2003-02-25 | 513.53 |
| 2003-02-26 | 517.10 |
| 2003-02-27 | 524.25 |
| 2003-02-28 | 536.95 |
| 2003-03-03 | 524.69 |
| 2003-03-04 | 533.95 |
| 2003-03-05 | 533.76 |
| 2003-03-06 | 524.66 |
| 2003-03-07 | 522.29 |
| 2003-03-10 | 519.19 |
| 2003-03-11 | 519.32 |
| 2003-03-12 | 506.28 |
| 2003-03-13 | 506.14 |
| 2003-03-14 | 504.05 |
| 2003-03-17 | 516.09 |
| 2003-03-18 | 512.46 |
| 2003-03-19 | 508.77 |
| 2003-03-20 | 496.18 |
| 2003-03-21 | 500.51 |
| 2003-03-24 | 495.92 |
| 2003-03-25 | 511.66 |
| 2003-03-26 | 514.12 |
| 2003-03-27 | 518.60 |
| 2003-03-28 | 521.05 |
| 2003-03-31 | 522.52 |
| 2003-04-01 | 520.53 |
| 2003-04-02 | 526.52 |
| 2003-04-03 | 528.47 |
| 2003-04-04 | 526.12 |
| 2003-04-07 | 528.45 |
| 2003-04-08 | 526.19 |
| 2003-04-09 | 527.54 |
| 2003-04-10 | 524.02 |
| 2003-04-11 | 523.77 |
| 2003-04-14 | 530.64 |
| 2003-04-15 | 525.78 |
| 2003-04-16 | 527.80 |
| 2003-04-17 | 535.51 |
| 2003-04-18 | . |
| 2003-04-21 | 533.20 |
| 2003-04-22 | 538.71 |
| 2003-04-23 | 539.02 |
| 2003-04-24 | 542.78 |
| 2003-04-25 | 533.99 |
| 2003-04-28 | 543.65 |
| 2003-04-29 | 539.13 |
| 2003-04-30 | 547.98 |
| 2003-05-01 | 553.01 |
| 2003-05-02 | 550.42 |
| 2003-05-05 | 561.30 |
| 2003-05-06 | 579.48 |
| 2003-05-07 | 585.09 |
| 2003-05-08 | 584.29 |
| 2003-05-09 | 595.26 |
| 2003-05-12 | 599.85 |
| 2003-05-13 | 589.35 |
| 2003-05-14 | 590.09 |
| 2003-05-15 | 590.00 |
| 2003-05-16 | 600.40 |
| 2003-05-19 | 604.20 |
| 2003-05-20 | 610.56 |
| 2003-05-21 | 615.50 |
| 2003-05-22 | 621.90 |
| 2003-05-23 | 625.44 |
| 2003-05-26 | . |
| 2003-05-27 | 638.70 |
| 2003-05-28 | 638.62 |
| 2003-05-29 | 640.21 |
| 2003-05-30 | 634.99 |
| 2003-06-02 | 640.45 |
| 2003-06-03 | 639.03 |
| 2003-06-04 | 639.39 |
| 2003-06-05 | 643.37 |
| 2003-06-06 | 638.69 |
| 2003-06-09 | 636.44 |
| 2003-06-10 | 627.77 |
| 2003-06-11 | 633.12 |
| 2003-06-12 | 640.12 |
| 2003-06-13 | 642.67 |
| 2003-06-16 | 644.77 |
| 2003-06-17 | 637.82 |
| 2003-06-18 | 634.40 |
| 2003-06-19 | 633.86 |
| 2003-06-20 | 638.19 |
| 2003-06-23 | 621.39 |
| 2003-06-24 | 617.88 |
| 2003-06-25 | 623.96 |
| 2003-06-26 | 622.93 |
| 2003-06-27 | 609.63 |
| 2003-06-30 | 608.46 |
| 2003-07-01 | 604.54 |
| 2003-07-02 | 609.34 |
| 2003-07-03 | 601.56 |
| 2003-07-04 | . |
| 2003-07-07 | 615.99 |
| 2003-07-08 | 612.02 |
| 2003-07-09 | 607.49 |
| 2003-07-10 | 603.55 |
| 2003-07-11 | 610.30 |
| 2003-07-14 | 610.88 |
| 2003-07-15 | 606.64 |
| 2003-07-16 | 598.87 |
| 2003-07-17 | 596.76 |
| 2003-07-18 | 605.68 |
| 2003-07-21 | 606.00 |
| 2003-07-22 | 614.55 |
| 2003-07-23 | 616.17 |
| 2003-07-24 | 633.10 |
| 2003-07-25 | 639.33 |
| 2003-07-28 | 637.31 |
| 2003-07-29 | 634.12 |
| 2003-07-30 | 623.47 |
| 2003-07-31 | 617.99 |
| 2003-08-01 | 614.70 |
| 2003-08-04 | 613.67 |
| 2003-08-05 | 614.32 |
| 2003-08-06 | 609.02 |
| 2003-08-07 | 615.60 |
| 2003-08-08 | 614.08 |
| 2003-08-11 | 618.79 |
| 2003-08-12 | 617.24 |
| 2003-08-13 | 613.90 |
| 2003-08-14 | 622.83 |
| 2003-08-15 | 622.39 |
| 2003-08-18 | 620.65 |
| 2003-08-19 | 612.59 |
| 2003-08-20 | 612.46 |
| 2003-08-21 | 602.48 |
| 2003-08-22 | 599.16 |
| 2003-08-25 | 594.25 |
| 2003-08-26 | 589.42 |
| 2003-08-27 | 590.67 |
| 2003-08-28 | 590.85 |
| 2003-08-29 | 591.39 |
| 2003-09-01 | . |
| 2003-09-02 | 584.97 |
| 2003-09-03 | 580.55 |
| 2003-09-04 | 591.71 |
| 2003-09-05 | 601.94 |
| 2003-09-08 | 603.48 |
| 2003-09-09 | 604.83 |
| 2003-09-10 | 595.12 |
| 2003-09-11 | 601.36 |
| 2003-09-12 | 600.77 |
| 2003-09-15 | 598.10 |
| 2003-09-16 | 595.19 |
| 2003-09-17 | 598.84 |
| 2003-09-18 | 605.18 |
| 2003-09-19 | 606.73 |
| 2003-09-22 | 608.17 |
| 2003-09-23 | 605.69 |
| 2003-09-24 | 608.19 |
| 2003-09-25 | 607.42 |
| 2003-09-26 | 603.93 |
| 2003-09-29 | 609.92 |
| 2003-09-30 | 607.08 |
| 2003-10-01 | 613.85 |
| 2003-10-02 | 609.36 |
| 2003-10-03 | 613.66 |
| 2003-10-06 | 613.14 |
| 2003-10-07 | 620.65 |
| 2003-10-08 | 625.81 |
| 2003-10-09 | 618.82 |
| 2003-10-10 | 620.95 |
| 2003-10-13 | 617.11 |
| 2003-10-14 | 617.61 |
| 2003-10-15 | 617.04 |
| 2003-10-16 | 618.07 |
| 2003-10-17 | 615.83 |
| 2003-10-20 | 619.47 |
| 2003-10-21 | 623.81 |
| 2003-10-22 | 621.66 |
| 2003-10-23 | 620.07 |
| 2003-10-24 | 620.67 |
| 2003-10-27 | 626.09 |
| 2003-10-28 | 623.23 |
| 2003-10-29 | 618.25 |
| 2003-10-30 | 617.35 |
| 2003-10-31 | 611.14 |
| 2003-11-03 | 603.96 |
| 2003-11-04 | 604.16 |
| 2003-11-05 | 599.72 |
| 2003-11-06 | 598.54 |
| 2003-11-07 | 607.31 |
| 2003-11-10 | 608.65 |
| 2003-11-11 | 611.98 |
| 2003-11-12 | 619.27 |
| 2003-11-13 | 618.60 |
| 2003-11-14 | 630.06 |
| 2003-11-17 | 624.14 |
| 2003-11-18 | 631.35 |
| 2003-11-19 | 612.08 |
| 2003-11-20 | 611.09 |
| 2003-11-21 | 616.82 |
| 2003-11-24 | 610.37 |
| 2003-11-25 | 610.00 |
| 2003-11-26 | 614.57 |
| 2003-11-27 | . |
| 2003-11-28 | 626.50 |
| 2003-12-01 | 629.70 |
| 2003-12-02 | 628.59 |
| 2003-12-03 | 632.94 |
| 2003-12-04 | 628.16 |
| 2003-12-05 | 631.48 |
| 2003-12-08 | 632.85 |
| 2003-12-09 | 636.94 |
| 2003-12-10 | 639.08 |
| 2003-12-11 | 635.67 |
| 2003-12-12 | 644.46 |
| 2003-12-15 | 646.46 |
| 2003-12-16 | 649.08 |
| 2003-12-17 | 651.57 |
| 2003-12-18 | 656.64 |
| 2003-12-19 | 661.16 |
| 2003-12-22 | 658.44 |
| 2003-12-23 | 658.74 |
| 2003-12-24 | 660.59 |
| 2003-12-25 | . |
| 2003-12-26 | 660.33 |
| 2003-12-29 | 663.40 |
| 2003-12-30 | 663.24 |
| 2003-12-31 | 667.64 |
| 2004-01-01 | . |
| 2004-01-02 | 674.63 |
| 2004-01-05 | 689.07 |
| 2004-01-06 | 698.71 |
| 2004-01-07 | 690.29 |
| 2004-01-08 | 692.10 |
| 2004-01-09 | 694.37 |
| 2004-01-12 | 700.84 |
| 2004-01-13 | 701.71 |
| 2004-01-14 | 708.86 |
| 2004-01-15 | 700.20 |
| 2004-01-16 | 686.74 |
| 2004-01-19 | . |
| 2004-01-20 | 710.34 |
| 2004-01-21 | 716.70 |
| 2004-01-22 | 719.29 |
| 2004-01-23 | 720.16 |
| 2004-01-26 | 711.87 |
| 2004-01-27 | 707.94 |
| 2004-01-28 | 718.54 |
| 2004-01-29 | 701.06 |
| 2004-01-30 | 704.39 |
| 2004-02-02 | 715.05 |
| 2004-02-03 | 721.64 |
| 2004-02-04 | 723.06 |
| 2004-02-05 | 718.90 |
| 2004-02-06 | 733.33 |
| 2004-02-09 | 729.10 |
| 2004-02-10 | 723.62 |
| 2004-02-11 | 734.52 |
| 2004-02-12 | 749.18 |
| 2004-02-13 | 751.58 |
| 2004-02-16 | . |
| 2004-02-17 | 755.92 |
| 2004-02-18 | 766.37 |
| 2004-02-19 | 760.80 |
| 2004-02-20 | 748.66 |
| 2004-02-23 | 749.75 |
| 2004-02-24 | 761.00 |
| 2004-02-25 | 751.52 |
| 2004-02-26 | 742.20 |
| 2004-02-27 | 752.29 |
| 2004-03-01 | 767.08 |
| 2004-03-02 | 754.79 |
| 2004-03-03 | 751.06 |
| 2004-03-04 | 758.44 |
| 2004-03-05 | 768.26 |
| 2004-03-08 | 762.50 |
| 2004-03-09 | 769.35 |
| 2004-03-10 | 756.23 |
| 2004-03-11 | 739.64 |
| 2004-03-12 | 733.17 |
| 2004-03-15 | 724.15 |
| 2004-03-16 | 738.99 |
| 2004-03-17 | 731.24 |
| 2004-03-18 | 733.62 |
| 2004-03-19 | 737.04 |
| 2004-03-22 | 731.03 |
| 2004-03-23 | 727.34 |
| 2004-03-24 | 729.35 |
| 2004-03-25 | 723.24 |
| 2004-03-26 | 738.83 |
| 2004-03-29 | 758.13 |
| 2004-03-30 | 768.22 |
| 2004-03-31 | 780.99 |
| 2004-04-01 | 784.46 |
| 2004-04-02 | 782.01 |
| 2004-04-05 | 775.85 |
| 2004-04-06 | 779.98 |
| 2004-04-07 | 782.01 |
| 2004-04-08 | 782.59 |
| 2004-04-09 | . |
| 2004-04-12 | 780.39 |
| 2004-04-13 | 780.70 |
| 2004-04-14 | 774.49 |
| 2004-04-15 | 773.91 |
| 2004-04-16 | 794.66 |
| 2004-04-19 | 791.86 |
| 2004-04-20 | 785.39 |
| 2004-04-21 | 776.61 |
| 2004-04-22 | 780.03 |
| 2004-04-23 | 771.35 |
| 2004-04-26 | 772.73 |
| 2004-04-27 | 775.02 |
| 2004-04-28 | 759.43 |
| 2004-04-29 | 765.18 |
| 2004-04-30 | 769.48 |
| 2004-05-03 | 773.88 |
| 2004-05-04 | 785.13 |
| 2004-05-05 | 793.58 |
| 2004-05-06 | 780.56 |
| 2004-05-07 | 767.37 |
| 2004-05-10 | 753.33 |
| 2004-05-11 | 752.93 |
| 2004-05-12 | 742.75 |
| 2004-05-13 | 754.89 |
| 2004-05-14 | 762.00 |
| 2004-05-17 | 767.06 |
| 2004-05-18 | 765.59 |
| 2004-05-19 | 773.93 |
| 2004-05-20 | 762.90 |
| 2004-05-21 | 768.51 |
| 2004-05-24 | 764.73 |
| 2004-05-25 | 770.58 |
| 2004-05-26 | 776.19 |
| 2004-05-27 | 791.63 |
| 2004-05-28 | 790.92 |
| 2004-05-31 | . |
| 2004-06-01 | 786.62 |
| 2004-06-02 | 791.12 |
| 2004-06-03 | 784.87 |
| 2004-06-04 | 791.28 |
| 2004-06-07 | 797.40 |
| 2004-06-08 | 802.94 |
| 2004-06-09 | 789.04 |
| 2004-06-10 | 798.07 |
| 2004-06-11 | . |
| 2004-06-14 | 797.23 |
| 2004-06-15 | 800.72 |
| 2004-06-16 | 800.66 |
| 2004-06-17 | 799.13 |
| 2004-06-18 | 795.88 |
| 2004-06-21 | 803.81 |
| 2004-06-22 | 802.35 |
| 2004-06-23 | 816.58 |
| 2004-06-24 | 822.67 |
| 2004-06-25 | 820.47 |
| 2004-06-28 | 819.33 |
| 2004-06-29 | 815.01 |
| 2004-06-30 | 815.99 |
| 2004-07-01 | 804.82 |
| 2004-07-02 | 820.61 |
| 2004-07-05 | . |
| 2004-07-06 | 820.12 |
| 2004-07-07 | 828.55 |
| 2004-07-08 | 834.07 |
| 2004-07-09 | 836.55 |
| 2004-07-12 | 836.82 |
| 2004-07-13 | 833.07 |
| 2004-07-14 | 832.64 |
| 2004-07-15 | 826.18 |
| 2004-07-16 | 835.16 |
| 2004-07-19 | 831.34 |
| 2004-07-20 | 829.91 |
| 2004-07-21 | 816.19 |
| 2004-07-22 | 814.83 |
| 2004-07-23 | 802.56 |
| 2004-07-26 | 791.90 |
| 2004-07-27 | 791.93 |
| 2004-07-28 | 788.68 |
| 2004-07-29 | 796.68 |
| 2004-07-30 | 804.15 |
| 2004-08-02 | 804.80 |
| 2004-08-03 | 810.72 |
| 2004-08-04 | 799.67 |
| 2004-08-05 | 778.36 |
| 2004-08-06 | 783.33 |
| 2004-08-09 | 775.09 |
| 2004-08-10 | 781.04 |
| 2004-08-11 | 772.55 |
| 2004-08-12 | 778.73 |
| 2004-08-13 | 788.56 |
| 2004-08-16 | 788.43 |
| 2004-08-17 | 786.27 |
| 2004-08-18 | 787.24 |
| 2004-08-19 | 790.35 |
| 2004-08-20 | 785.88 |
| 2004-08-23 | 784.14 |
| 2004-08-24 | 779.28 |
| 2004-08-25 | 790.60 |
| 2004-08-26 | 790.39 |
| 2004-08-27 | 791.18 |
| 2004-08-30 | 787.48 |
| 2004-08-31 | 796.08 |
| 2004-09-01 | 806.23 |
| 2004-09-02 | 808.52 |
| 2004-09-03 | 808.25 |
| 2004-09-06 | . |
| 2004-09-07 | 812.07 |
| 2004-09-08 | 810.12 |
| 2004-09-09 | 809.38 |
| 2004-09-10 | 810.31 |
| 2004-09-13 | 814.25 |
| 2004-09-14 | 815.61 |
| 2004-09-15 | 805.44 |
| 2004-09-16 | 804.01 |
| 2004-09-17 | 816.21 |
| 2004-09-20 | 815.13 |
| 2004-09-21 | 821.42 |
| 2004-09-22 | 818.03 |
| 2004-09-23 | 824.36 |
| 2004-09-24 | 823.06 |
| 2004-09-27 | 822.97 |
| 2004-09-28 | 833.72 |
| 2004-09-29 | 841.74 |
| 2004-09-30 | 846.73 |
| 2004-10-01 | 859.80 |
| 2004-10-04 | 838.47 |
| 2004-10-05 | 841.21 |
| 2004-10-06 | 836.53 |
| 2004-10-07 | 840.65 |
| 2004-10-08 | 853.75 |
| 2004-10-11 | 855.29 |
| 2004-10-12 | 844.23 |
| 2004-10-13 | 844.67 |
| 2004-10-14 | 852.78 |
| 2004-10-15 | 854.89 |
| 2004-10-18 | 887.57 |
| 2004-10-19 | 892.47 |
| 2004-10-20 | 902.70 |
| 2004-10-21 | 904.62 |
| 2004-10-22 | 906.50 |
| 2004-10-25 | 934.14 |
| 2004-10-26 | 931.41 |
| 2004-10-27 | 942.98 |
| 2004-10-28 | 947.88 |
| 2004-10-29 | 962.33 |
| 2004-11-01 | 977.67 |
| 2004-11-02 | 968.00 |
| 2004-11-03 | 973.10 |
| 2004-11-04 | 989.22 |
| 2004-11-05 | 986.94 |
| 2004-11-08 | 988.22 |
| 2004-11-09 | 976.16 |
| 2004-11-10 | 978.63 |
| 2004-11-11 | 974.29 |
| 2004-11-12 | 970.51 |
| 2004-11-15 | 976.87 |
| 2004-11-16 | 982.00 |
| 2004-11-17 | 989.64 |
| 2004-11-18 | 983.80 |
| 2004-11-19 | 987.19 |
| 2004-11-22 | 988.51 |
| 2004-11-23 | 994.65 |
| 2004-11-24 | 1000.78 |
| 2004-11-25 | . |
| 2004-11-26 | 998.63 |
| 2004-11-29 | 1002.56 |
| 2004-11-30 | 1000.97 |
| 2004-12-01 | 1008.22 |
| 2004-12-02 | 1010.95 |
| 2004-12-03 | 1009.59 |
| 2004-12-06 | 1031.51 |
| 2004-12-07 | 1057.78 |
| 2004-12-08 | 1037.04 |
| 2004-12-09 | 1030.30 |
| 2004-12-10 | 1037.41 |
| 2004-12-13 | 1045.08 |
| 2004-12-14 | 1048.87 |
| 2004-12-15 | 1056.61 |
| 2004-12-16 | 1054.88 |
| 2004-12-17 | 1058.91 |
| 2004-12-20 | 1074.35 |
| 2004-12-21 | 1073.86 |
| 2004-12-22 | 1083.45 |
| 2004-12-23 | 1089.73 |
| 2004-12-24 | . |
| 2004-12-27 | 1095.44 |
| 2004-12-28 | 1097.21 |
| 2004-12-29 | 1098.02 |
| 2004-12-30 | 1101.11 |
| 2004-12-31 | 1098.08 |
| 2005-01-03 | 1090.42 |
| 2005-01-04 | 1069.29 |
| 2005-01-05 | 1069.23 |
| 2005-01-06 | 1054.31 |
| 2005-01-07 | 1047.56 |
| 2005-01-10 | 1047.99 |
| 2005-01-11 | 1048.62 |
| 2005-01-12 | 1063.16 |
| 2005-01-13 | 1055.77 |
| 2005-01-14 | 1065.50 |
| 2005-01-17 | . |
| 2005-01-18 | 1049.33 |
| 2005-01-19 | 1058.09 |
| 2005-01-20 | 1045.66 |
| 2005-01-21 | 1044.81 |
| 2005-01-24 | 1053.37 |
| 2005-01-25 | 1054.99 |
| 2005-01-26 | 1061.03 |
| 2005-01-27 | 1056.19 |
| 2005-01-28 | 1050.28 |
| 2005-01-31 | 1060.91 |
| 2005-02-01 | 1064.51 |
| 2005-02-02 | 1088.27 |
| 2005-02-03 | 1087.78 |
| 2005-02-04 | 1094.90 |
| 2005-02-07 | 1088.31 |
| 2005-02-08 | 1101.95 |
| 2005-02-09 | 1100.55 |
| 2005-02-10 | 1105.91 |
| 2005-02-11 | 1115.03 |
| 2005-02-14 | 1116.60 |
| 2005-02-15 | 1109.54 |
| 2005-02-16 | 1110.45 |
| 2005-02-17 | 1122.73 |
| 2005-02-18 | 1096.58 |
| 2005-02-21 | . |
| 2005-02-22 | 1074.21 |
| 2005-02-23 | 1074.04 |
| 2005-02-24 | 1060.37 |
| 2005-02-25 | 1068.31 |
| 2005-02-28 | 1083.73 |
| 2005-03-01 | 1073.31 |
| 2005-03-02 | 1049.25 |
| 2005-03-03 | 1048.77 |
| 2005-03-04 | 1075.58 |
| 2005-03-07 | 1076.24 |
| 2005-03-08 | 1070.93 |
| 2005-03-09 | 1076.59 |
| 2005-03-10 | 1074.62 |
| 2005-03-11 | 1079.04 |
| 2005-03-14 | 1075.75 |
| 2005-03-15 | 1087.54 |
| 2005-03-16 | 1085.28 |
| 2005-03-17 | 1090.37 |
| 2005-03-18 | 1082.03 |
| 2005-03-21 | 1073.03 |
| 2005-03-22 | 1075.99 |
| 2005-03-23 | 1054.78 |
| 2005-03-24 | 1073.58 |
| 2005-03-25 | . |
| 2005-03-28 | 1066.05 |
| 2005-03-29 | 1066.43 |
| 2005-03-30 | 1067.58 |
| 2005-03-31 | 1066.50 |
| 2005-04-01 | 1068.98 |
| 2005-04-04 | 1047.06 |
| 2005-04-05 | 1059.10 |
| 2005-04-06 | 1054.88 |
| 2005-04-07 | 1066.72 |
| 2005-04-08 | 1071.51 |
| 2005-04-11 | 1083.52 |
| 2005-04-12 | 1072.20 |
| 2005-04-13 | 1083.87 |
| 2005-04-14 | 1074.81 |
| 2005-04-15 | 1064.89 |
| 2005-04-18 | 1059.74 |
| 2005-04-19 | 1065.01 |
| 2005-04-20 | 1076.60 |
| 2005-04-21 | 1072.69 |
| 2005-04-22 | 1073.26 |
| 2005-04-25 | 1069.79 |
| 2005-04-26 | 1063.92 |
| 2005-04-27 | 1054.51 |
| 2005-04-28 | 1049.52 |
| 2005-04-29 | 1056.89 |
| 2005-05-02 | 1059.91 |
| 2005-05-03 | 1067.12 |
| 2005-05-04 | 1069.44 |
| 2005-05-05 | 1071.04 |
| 2005-05-06 | 1057.32 |
| 2005-05-09 | 1047.98 |
| 2005-05-10 | 1046.12 |
| 2005-05-11 | 1043.76 |
| 2005-05-12 | 1031.20 |
| 2005-05-13 | 1023.59 |
| 2005-05-16 | 1019.30 |
| 2005-05-17 | 1014.66 |
| 2005-05-18 | 1035.13 |
| 2005-05-19 | 1029.28 |
| 2005-05-20 | 1018.97 |
| 2005-05-23 | 1028.38 |
| 2005-05-24 | 1025.37 |
| 2005-05-25 | 1030.82 |
| 2005-05-26 | 1038.04 |
| 2005-05-27 | 1042.75 |
| 2005-05-30 | . |
| 2005-05-31 | 1016.99 |
| 2005-06-01 | 1020.19 |
| 2005-06-02 | 1019.03 |
| 2005-06-03 | 1018.29 |
| 2005-06-06 | 1015.32 |
| 2005-06-07 | 1031.67 |
| 2005-06-08 | 1038.72 |
| 2005-06-09 | 1025.40 |
| 2005-06-10 | 1018.97 |
| 2005-06-13 | 1015.34 |
| 2005-06-14 | 1015.84 |
| 2005-06-15 | 1003.63 |
| 2005-06-16 | 995.28 |
| 2005-06-17 | 1012.45 |
| 2005-06-20 | 1005.65 |
| 2005-06-21 | 1010.75 |
| 2005-06-22 | 1009.71 |
| 2005-06-23 | 1007.71 |
| 2005-06-24 | 1008.61 |
| 2005-06-27 | 1003.55 |
| 2005-06-28 | 1008.05 |
| 2005-06-29 | 1015.70 |
| 2005-06-30 | 1029.75 |
| 2005-07-01 | 1023.13 |
| 2005-07-04 | . |
| 2005-07-05 | 1004.52 |
| 2005-07-06 | 999.45 |
| 2005-07-07 | 998.64 |
| 2005-07-08 | 1005.43 |
| 2005-07-11 | 1021.19 |
| 2005-07-12 | 1023.86 |
| 2005-07-13 | 1011.12 |
| 2005-07-14 | 1002.19 |
| 2005-07-15 | 1000.18 |
| 2005-07-18 | 1003.78 |
| 2005-07-19 | 1004.13 |
| 2005-07-20 | 1001.37 |
| 2005-07-21 | 1012.95 |
| 2005-07-22 | 1009.89 |
| 2005-07-25 | 1005.25 |
| 2005-07-26 | 997.42 |
| 2005-07-27 | 997.30 |
| 2005-07-28 | 1001.77 |
#2005-07-29|1019.81
#2005-08-01|1017.61
#2005-08-02|1014.75
#2005-08-03|1025.16
#2005-08-04|1022.14
#2005-08-05|1016.50
#2005-08-08|1023.58
#2005-08-09|1017.00
#2005-08-10|1030.35
#2005-08-11|1029.59
#2005-08-12|1027.52
#2005-08-15|1022.02
#2005-08-16|1013.62
#2005-08-17|1009.44
#2005-08-18| 993.58
#2005-08-19|1008.48
#2005-08-22|1015.87
#2005-08-23|1006.52
#2005-08-24|1024.71
#2005-08-25|1036.00
#2005-08-26|1030.17
#2005-08-29|1026.62
#2005-08-30|1020.13
#2005-08-31|1047.17
#2005-09-01|1064.33
#2005-09-02|1073.14
#2005-09-05| .
#2005-09-06|1076.65
#2005-09-07|1067.99
#2005-09-08|1064.91
#2005-09-09|1071.49
#2005-09-12|1055.76
#2005-09-13|1052.65
#2005-09-14|1059.14
#2005-09-15|1050.59
#2005-09-16|1059.04
#2005-09-19|1049.98
#2005-09-20|1052.22
#2005-09-21|1062.79
#2005-09-22|1052.02
#2005-09-23|1049.48
#2005-09-26|1051.36
#2005-09-27|1045.01
#2005-09-28|1043.39
#2005-09-29|1033.86
#2005-09-30|1035.35
#2005-10-03|1018.02
#2005-10-04|1002.10
#2005-10-05|1000.49
#2005-10-06|1006.49
#2005-10-07|1010.55
#2005-10-10| 998.55
#2005-10-11| 988.22
#2005-10-12| 985.56
#2005-10-13| 962.85
#2005-10-14| 981.45
#2005-10-17| 969.54
#2005-10-18| 951.18
#2005-10-19| 951.19
#2005-10-20| 947.89
#2005-10-21| 957.74
#2005-10-24| 967.30
#2005-10-25| 967.79
#2005-10-26| 957.30
#2005-10-27| 945.41
#2005-10-28| 951.26
#2005-10-31| 962.79
#2005-11-01| 957.53
#2005-11-02| 964.40
#2005-11-03| 957.25
#2005-11-04| 950.83
#2005-11-07| 961.01
#2005-11-08| 952.09
#2005-11-09| 946.50
#2005-11-10| 945.06
#2005-11-11| 948.66
#2005-11-14| 955.23
#2005-11-15| 957.67
#2005-11-16| 957.69
#2005-11-17| 963.39
#2005-11-18| 960.94
#2005-11-21| 958.68
#2005-11-22| 948.10
#2005-11-23| 967.57
#2005-11-24| .
#2005-11-25| 964.70
#2005-11-28| 965.33
#2005-11-29| 971.77
#2005-11-30| 968.36
#2005-12-01| 964.29
#2005-12-02| 964.75
#2005-12-05| 967.93
#2005-12-06| 982.58
#2005-12-07| 976.12
#2005-12-08| 987.66
#2005-12-09| 980.78
#2005-12-12| 990.46
#2005-12-13| 993.98
#2005-12-14|1001.20
#2005-12-15| 990.01
#2005-12-16| 998.62
#2005-12-19| 984.90
#2005-12-20| 983.23
#2005-12-21| 983.38
#2005-12-22| 990.73
#2005-12-23| 981.96
#2005-12-26| .
#2005-12-27| 980.76
#2005-12-28| 977.21
#2005-12-29| 971.97
#2005-12-30| 961.89
#2006-01-02| .
#2006-01-03| 983.45
#2006-01-04|1000.25
#2006-01-05|1002.78
#2006-01-06|1010.54
#2006-01-09| 996.29
#2006-01-10| 994.89
#2006-01-11| 999.03
#2006-01-12| 997.15
#2006-01-13|1003.87
#2006-01-16| .
#2006-01-17|1015.82
#2006-01-18|1033.20
#2006-01-19|1039.73
#2006-01-20|1026.24
#2006-01-23|1044.15
#2006-01-24|1040.50
#2006-01-25|1041.41
#2006-01-26|1042.17
#2006-01-27|1040.67
#2006-01-30|1030.89
#2006-01-31|1036.86
#2006-02-01|1033.78
#2006-02-02|1031.06
#2006-02-03|1018.25
#2006-02-06|1015.83
#2006-02-07|1010.43
#2006-02-08|1011.70
#2006-02-09|1010.87
#2006-02-10|1005.68
#2006-02-13|1010.10
#2006-02-14|1005.51
#2006-02-15|1011.57
#2006-02-16|1008.01
#2006-02-17|1012.21
#2006-02-20| .
#2006-02-21|1028.19
#2006-02-22|1049.49
#2006-02-23|1050.09
#2006-02-24|1042.03
#2006-02-27|1034.31
#2006-02-28|1026.69
#2006-03-01|1033.89
#2006-03-02|1020.38
#2006-03-03|1023.41
#2006-03-06|1023.01
#2006-03-07|1015.33
#2006-03-08|1008.58
#2006-03-09|1012.28
#2006-03-10|1018.53
#2006-03-13|1023.72
#2006-03-14|1039.71
#2006-03-15|1040.32
#2006-03-16|1053.25
#2006-03-17|1051.86
#2006-03-20|1053.61
#2006-03-21|1054.55
#2006-03-22|1057.29
#2006-03-23|1041.11
#2006-03-24|1042.26
#2006-03-27|1032.44
#2006-03-28|1031.15
#2006-03-29|1029.65
#2006-03-30|1048.93
#2006-03-31|1041.07
#2006-04-03|1044.79
#2006-04-04|1050.49
#2006-04-05|1058.59
#2006-04-06|1051.19
#2006-04-07|1028.43
#2006-04-10|1034.01
#2006-04-11|1021.24
#2006-04-12|1016.85
#2006-04-13|1010.22
#2006-04-14| .
#2006-04-17|1026.27
#2006-04-18|1020.12
#2006-04-19|1039.47
#2006-04-20|1048.83
#2006-04-21|1058.38
#2006-04-24|1056.01
#2006-04-25|1058.78
#2006-04-26|1064.24
#2006-04-27|1063.72
#2006-04-28|1066.96
#2006-05-01|1068.82
#2006-05-02|1081.11
#2006-05-03|1076.68
#2006-05-04|1089.46
#2006-05-05|1097.58
#2006-05-08|1096.51
#2006-05-09|1100.75
#2006-05-10|1102.93
#2006-05-11|1098.31
#2006-05-12|1092.94
#2006-05-15|1090.73
#2006-05-16|1100.26
#2006-05-17|1066.82
#2006-05-18|1068.73
#2006-05-19|1057.66
#2006-05-22|1064.28
#2006-05-23|1085.42
#2006-05-24|1077.75
#2006-05-25|1091.13
#2006-05-26|1089.00
#2006-05-29| .
#2006-05-30|1088.82
#2006-05-31|1099.24
#2006-06-01|1101.31
#2006-06-02|1113.82
#2006-06-05|1112.07
#2006-06-06|1109.83
#2006-06-07|1116.33
#2006-06-08|1095.98
#2006-06-09|1102.89
#2006-06-12|1088.44
#2006-06-13|1072.28
#2006-06-14|1082.73
#2006-06-15|1084.22
#2006-06-16|1083.03
#2006-06-19|1084.31
#2006-06-20|1080.45
#2006-06-21|1091.99
#2006-06-22|1086.22
#2006-06-23|1086.22
#2006-06-26|1093.22
#2006-06-27|1083.86
#2006-06-28|1080.33
#2006-06-29|1096.79
#2006-06-30|1129.50
#2006-07-03|1135.13
#2006-07-04| .
#2006-07-05|1133.33
#2006-07-06|1142.35
#2006-07-07|1149.49
#2006-07-10|1143.54
#2006-07-11|1137.64
#2006-07-12|1136.27
#2006-07-13|1122.16
#2006-07-14|1104.43
#2006-07-17|1105.11
#2006-07-18|1108.92
#2006-07-19|1130.19
#2006-07-20|1130.89
#2006-07-21|1132.56
#2006-07-24|1140.35
#2006-07-25|1135.37
#2006-07-26|1137.85
#2006-07-27|1156.32
#2006-07-28|1164.91
#2006-07-31|1161.36
#2006-08-01|1149.48
#2006-08-02|1171.88
#2006-08-03|1166.80
#2006-08-04|1183.81
#2006-08-07|1169.86
#2006-08-08|1168.00
#2006-08-09|1174.85
#2006-08-10|1164.03
#2006-08-11|1162.11
#2006-08-14|1169.34
#2006-08-15|1173.20
#2006-08-16|1189.54
#2006-08-17|1184.55
#2006-08-18|1181.76
#2006-08-21|1190.52
#2006-08-22|1184.46
#2006-08-23|1176.86
#2006-08-24|1177.16
#2006-08-25|1170.96
#2006-08-28|1181.60
#2006-08-29|1172.81
#2006-08-30|1182.75
#2006-08-31|1180.37
#2006-09-01|1186.28
#2006-09-04| .
#2006-09-05|1189.38
#2006-09-06|1183.13
#2006-09-07|1192.30
#2006-09-08|1186.26
#2006-09-11|1186.22
#2006-09-12|1194.45
#2006-09-13|1192.66
#2006-09-14|1199.01
#2006-09-15|1191.65
#2006-09-18|1197.31
#2006-09-19|1193.15
#2006-09-20|1198.51
#2006-09-21|1198.38
#2006-09-22|1198.23
#2006-09-25|1199.88
#2006-09-26|1199.20
#2006-09-27|1215.05
#2006-09-28|1211.55
#2006-09-29|1208.32
#2006-10-02|1216.39
#2006-10-03|1214.02
#2006-10-04|1212.45
#2006-10-05|1212.69
#2006-10-06|1202.54
#2006-10-09|1203.78
#2006-10-10|1192.75
#2006-10-11|1195.28
#2006-10-12|1197.14
#2006-10-13|1191.35
#2006-10-16|1196.83
#2006-10-17|1199.43
#2006-10-18|1197.37
#2006-10-19|1203.57
#2006-10-20|1211.82
#2006-10-23|1212.17
#2006-10-24|1222.35
#2006-10-25|1235.99
#2006-10-26|1244.86
#2006-10-27|1259.36
#2006-10-30|1259.18
#2006-10-31|1269.46
#2006-11-01|1269.60
#2006-11-02|1268.34
#2006-11-03|1268.55
#2006-11-06|1282.98
#2006-11-07|1292.12
#2006-11-08|1294.80
#2006-11-09|1291.87
#2006-11-10|1323.17
#2006-11-13|1322.32
#2006-11-14|1316.33
#2006-11-15|1323.06
#2006-11-16|1326.61
#2006-11-17|1339.21
#2006-11-20|1346.15
#2006-11-21|1345.39
#2006-11-22|1356.96
#2006-11-23| .
#2006-11-24|1371.65
#2006-11-27|1356.10
#2006-11-28|1351.12
#2006-11-29|1391.29
#2006-11-30|1391.26
#2006-12-01|1386.61
#2006-12-04|1398.22
#2006-12-05|1401.74
#2006-12-06|1409.60
#2006-12-07|1402.95
#2006-12-08|1416.48
#2006-12-11|1401.12
#2006-12-12|1412.38
#2006-12-13|1416.86
#2006-12-14|1411.85
#2006-12-15|1410.75
#2006-12-18|1408.91
#2006-12-19|1413.30
#2006-12-20|1410.65
#2006-12-21|1404.39
#2006-12-22|1384.62
#2006-12-25| .
#2006-12-26|1382.46
#2006-12-27|1403.78
#2006-12-28|1401.19
#2006-12-29|1406.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1420.00
#2007-01-04|1400.33
#2007-01-05|1378.53
#2007-01-08|1370.72
#2007-01-09|1376.53
#2007-01-10|1354.84
#2007-01-11|1372.97
#2007-01-12|1380.43
#2007-01-15| .
#2007-01-16|1386.28
#2007-01-17|1374.34
#2007-01-18|1377.00
#2007-01-19|1390.57
#2007-01-22|1399.44
#2007-01-23|1397.40
#2007-01-24|1417.68
#2007-01-25|1409.63
#2007-01-26|1405.69
#2007-01-29|1412.13
#2007-01-30|1419.68
#2007-01-31|1434.16
#2007-02-01|1447.65
#2007-02-02|1451.68
#2007-02-05|1442.67
#2007-02-06|1453.57
#2007-02-07|1481.56
#2007-02-08|1471.84
#2007-02-09|1470.58
#2007-02-12|1462.11
#2007-02-13|1473.53
#2007-02-14|1495.29
#2007-02-15|1501.49
#2007-02-16|1494.34
#2007-02-19| .
#2007-02-20|1486.22
#2007-02-21|1466.07
#2007-02-22|1473.04
#2007-02-23|1483.20
#2007-02-26|1495.56
#2007-02-27|1462.70
#2007-02-28|1425.30
#2007-03-01|1406.27
#2007-03-02|1418.14
#2007-03-05|1412.03
#2007-03-06|1413.29
#2007-03-07|1444.34
#2007-03-08|1446.41
#2007-03-09|1445.40
#2007-03-12|1457.84
#2007-03-13|1441.31
#2007-03-14|1409.74
#2007-03-15|1423.32
#2007-03-16|1439.29
#2007-03-19|1454.47
#2007-03-20|1453.64
#2007-03-21|1448.59
#2007-03-22|1464.62
#2007-03-23|1445.12
#2007-03-26|1448.08
#2007-03-27|1442.10
#2007-03-28|1454.78
#2007-03-29|1465.62
#2007-03-30|1468.99
#2007-04-02|1491.54
#2007-04-03|1510.04
#2007-04-04|1519.16
#2007-04-05|1532.48
#2007-04-06| .
#2007-04-09|1524.50
#2007-04-10|1539.31
#2007-04-11|1515.97
#2007-04-12|1524.14
#2007-04-13|1530.42
#2007-04-16|1543.62
#2007-04-17|1560.43
#2007-04-18|1571.21
#2007-04-19|1566.90
#2007-04-20|1569.36
#2007-04-23|1563.78
#2007-04-24|1564.82
#2007-04-25|1577.68
#2007-04-26|1561.97
#2007-04-27|1554.84
#2007-04-30|1562.52
#2007-05-01|1556.68
#2007-05-02|1557.99
#2007-05-03|1546.73
#2007-05-04|1557.45
#2007-05-07|1566.13
#2007-05-08|1556.55
#2007-05-09|1559.21
#2007-05-10|1540.40
#2007-05-11|1548.49
#2007-05-14|1545.09
#2007-05-15|1553.06
#2007-05-16|1547.67
#2007-05-17|1544.63
#2007-05-18|1552.89
#2007-05-21|1555.70
#2007-05-22|1551.33
#2007-05-23|1578.73
#2007-05-24|1558.92
#2007-05-25|1554.94
#2007-05-28| .
#2007-05-29|1554.66
#2007-05-30|1549.56
#2007-05-31|1562.15
#2007-06-01|1575.20
#2007-06-04|1575.29
#2007-06-05|1574.02
#2007-06-06|1556.56
#2007-06-07|1534.30
#2007-06-08|1506.25
#2007-06-11|1510.53
#2007-06-12|1511.19
#2007-06-13|1509.97
#2007-06-14|1512.89
#2007-06-15|1529.79
#2007-06-18|1528.70
#2007-06-19|1533.85
#2007-06-20|1531.97
#2007-06-21|1515.49
#2007-06-22|1507.62
#2007-06-25|1515.20
#2007-06-26|1506.40
#2007-06-27|1482.71
#2007-06-28|1509.82
#2007-06-29|1520.95
#2007-07-02|1524.18
#2007-07-03|1534.37
#2007-07-04| .
#2007-07-05|1518.45
#2007-07-06|1526.20
#2007-07-09|1523.97
#2007-07-10|1522.53
#2007-07-11|1534.20
#2007-07-12|1544.82
#2007-07-13|1538.04
#2007-07-16|1552.86
#2007-07-17|1545.32
#2007-07-18|1536.98
#2007-07-19|1543.42
#2007-07-20|1539.19
#2007-07-23|1535.79
#2007-07-24|1513.75
#2007-07-25|1483.58
#2007-07-26|1465.34
#2007-07-27|1449.66
#2007-07-30|1444.89
#2007-07-31|1463.84
#2007-08-01|1432.09
#2007-08-02|1460.63
#2007-08-03|1447.89
#2007-08-06|1444.92
#2007-08-07|1452.32
#2007-08-08|1468.96
#2007-08-09|1445.90
#2007-08-10|1411.94
#2007-08-13|1412.67
#2007-08-14|1403.29
#2007-08-15|1392.74
#2007-08-16|1361.90
#2007-08-17|1401.49
#2007-08-20|1403.64
#2007-08-21|1405.64
#2007-08-22|1434.74
#2007-08-23|1444.86
#2007-08-24|1465.25
#2007-08-27|1463.51
#2007-08-28|1455.07
#2007-08-29|1458.02
#2007-08-30|1467.47
#2007-08-31|1471.31
#2007-09-03| .
#2007-09-04|1455.51
#2007-09-05|1435.57
#2007-09-06|1449.88
#2007-09-07|1455.00
#2007-09-10|1494.66
#2007-09-11|1508.67
#2007-09-12|1518.38
#2007-09-13|1522.29
#2007-09-14|1510.75
#2007-09-17|1502.80
#2007-09-18|1530.59
#2007-09-19|1551.42
#2007-09-20|1558.18
#2007-09-21|1566.21
#2007-09-24|1569.24
#2007-09-25|1567.29
#2007-09-26|1588.27
#2007-09-27|1587.78
#2007-09-28|1588.56
#2007-10-01|1600.87
#2007-10-02|1581.97
#2007-10-03|1586.67
#2007-10-04|1590.55
#2007-10-05|1603.34
#2007-10-08|1589.23
#2007-10-09|1612.66
#2007-10-10|1618.19
#2007-10-11|1639.06
#2007-10-12|1632.49
#2007-10-15|1630.70
#2007-10-16|1623.46
#2007-10-17|1624.92
#2007-10-18|1634.37
#2007-10-19|1624.79
#2007-10-22|1589.76
#2007-10-23|1607.29
#2007-10-24|1612.79
#2007-10-25|1650.01
#2007-10-26|1666.93
#2007-10-29|1680.89
#2007-10-30|1684.09
#2007-10-31|1685.51
#2007-11-01|1673.29
#2007-11-02|1686.03
#2007-11-05|1692.56
#2007-11-06|1707.55
#2007-11-07|1716.14
#2007-11-08|1708.23
#2007-11-09|1685.25
#2007-11-12|1645.86
#2007-11-13|1645.37
#2007-11-14|1676.41
#2007-11-15|1684.11
#2007-11-16|1695.29
#2007-11-19|1686.22
#2007-11-20|1708.60
#2007-11-21|1708.46
#2007-11-22| .
#2007-11-23|1722.16
#2007-11-26|1723.01
#2007-11-27|1706.39
#2007-11-28|1717.24
#2007-11-29|1725.72
#2007-11-30|1720.71
#2007-12-03|1711.98
#2007-12-04|1723.14
#2007-12-05|1738.22
#2007-12-06|1749.08
#2007-12-07|1751.67
#2007-12-10|1746.45
#2007-12-11|1756.46
#2007-12-12|1749.53
#2007-12-13|1724.12
#2007-12-14|1713.74
#2007-12-17|1689.20
#2007-12-18|1688.21
#2007-12-19|1678.81
#2007-12-20|1672.44
#2007-12-21|1675.33
#2007-12-24|1679.06
#2007-12-25| .
#2007-12-26|1690.60
#2007-12-27|1703.58
#2007-12-28|1730.10
#2007-12-31|1720.21
#2008-01-01| .
#2008-01-02|1720.55
#2008-01-03|1747.67
#2008-01-04|1732.81
#2008-01-07|1748.69
#2008-01-08|1744.62
#2008-01-09|1742.26
#2008-01-10|1739.54
#2008-01-11|1715.34
#2008-01-14|1713.07
#2008-01-15|1714.70
#2008-01-16|1708.60
#2008-01-17|1689.61
#2008-01-18|1692.34
#2008-01-21| .
#2008-01-22|1562.06
#2008-01-23|1482.69
#2008-01-24|1556.57
#2008-01-25|1588.85
#2008-01-28|1581.82
#2008-01-29|1590.88
#2008-01-30|1583.48
#2008-01-31|1613.00
#2008-02-01|1625.01
#2008-02-04|1630.54
#2008-02-05|1574.84
#2008-02-06|1599.92
#2008-02-07|1565.12
#2008-02-08|1576.24
#2008-02-11|1573.83
#2008-02-12|1608.08
#2008-02-13|1602.14
#2008-02-14|1606.59
#2008-02-15|1588.96
#2008-02-18| .
#2008-02-19|1620.70
#2008-02-20|1579.87
#2008-02-21|1594.35
#2008-02-22|1587.70
#2008-02-25|1597.81
#2008-02-26|1604.20
#2008-02-27|1640.00
#2008-02-28|1635.06
#2008-02-29|1613.67
#2008-03-03|1597.50
#2008-03-04|1592.90
#2008-03-05|1602.24
#2008-03-06|1616.45
#2008-03-07|1584.05
#2008-03-10|1586.09
#2008-03-11|1607.67
#2008-03-12|1621.90
#2008-03-13|1590.48
#2008-03-14|1558.81
#2008-03-17|1542.08
#2008-03-18|1576.26
#2008-03-19|1533.32
#2008-03-20|1477.21
#2008-03-21| .
#2008-03-24|1475.10
#2008-03-25|1520.74
#2008-03-26|1541.61
#2008-03-27|1576.65
#2008-03-28|1559.08
#2008-03-31|1569.21
#2008-04-01|1561.35
#2008-04-02|1582.53
#2008-04-03|1588.70
#2008-04-04|1622.94
#2008-04-07|1602.86
#2008-04-08|1606.62
#2008-04-09|1600.27
#2008-04-10|1621.79
#2008-04-11|1611.95
#2008-04-14|1593.67
#2008-04-15|1600.84
#2008-04-16|1633.86
#2008-04-17|1624.52
#2008-04-18|1625.78
#2008-04-21|1634.78
#2008-04-22|1622.42
#2008-04-23|1610.74
#2008-04-24|1599.73
#2008-04-25|1605.78
#2008-04-28|1612.13
#2008-04-29|1611.67
#2008-04-30|1595.20
#2008-05-01|1583.06
#2008-05-02|1592.61
#2008-05-05|1597.66
#2008-05-06|1592.33
#2008-05-07|1584.26
#2008-05-08|1572.17
#2008-05-09|1558.29
#2008-05-12|1582.62
#2008-05-13|1579.08
#2008-05-14|1594.15
#2008-05-15|1600.90
#2008-05-16|1611.17
#2008-05-19|1642.43
#2008-05-20|1640.01
#2008-05-21|1654.91
#2008-05-22|1678.20
#2008-05-23|1669.83
#2008-05-26| .
#2008-05-27|1667.88
#2008-05-28|1655.33
#2008-05-29|1646.36
#2008-05-30|1664.76
#2008-06-02|1651.19
#2008-06-03|1660.85
#2008-06-04|1642.95
#2008-06-05|1653.24
#2008-06-06|1655.00
#2008-06-09|1663.68
#2008-06-10|1609.34
#2008-06-11|1582.09
#2008-06-12|1576.37
#2008-06-13|1563.18
#2008-06-16|1566.74
#2008-06-17|1573.35
#2008-06-18|1566.22
#2008-06-19|1563.97
#2008-06-20|1553.71
#2008-06-23|1537.90
#2008-06-24|1527.41
#2008-06-25|1532.72
#2008-06-26|1531.52
#2008-06-27|1521.46
#2008-06-30|1517.57
#2008-07-01|1495.44
#2008-07-02|1512.30
#2008-07-03|1496.07
#2008-07-04| .
#2008-07-07|1515.92
#2008-07-08|1500.36
#2008-07-09|1502.59
#2008-07-10|1478.17
#2008-07-11|1452.98
#2008-07-14|1425.80
#2008-07-15|1405.04
#2008-07-16|1392.27
#2008-07-17|1412.91
#2008-07-18|1431.94
#2008-07-21|1450.76
#2008-07-22|1476.85
#2008-07-23|1451.72
#2008-07-24|1445.45
#2008-07-25|1476.72
#2008-07-28|1474.94
#2008-07-29|1461.05
#2008-07-30|1478.12
#2008-07-31|1474.21
#2008-08-01|1487.27
#2008-08-04|1486.68
#2008-08-05|1496.21
#2008-08-06|1506.75
#2008-08-07|1512.51
#2008-08-08|1484.84
#2008-08-11|1482.82
#2008-08-12|1468.55
#2008-08-13|1452.38
#2008-08-14|1443.00
#2008-08-15|1422.86
#2008-08-18|1434.37
#2008-08-19|1420.35
#2008-08-20|1425.54
#2008-08-21|1425.63
#2008-08-22|1424.18
#2008-08-25|1423.85
#2008-08-26|1416.13
#2008-08-27|1420.98
#2008-08-28|1441.18
#2008-08-29|1444.57
#2008-09-01| .
#2008-09-02|1430.56
#2008-09-03|1407.65
#2008-09-04|1366.22
#2008-09-05|1319.04
#2008-09-08|1344.17
#2008-09-09|1302.78
#2008-09-10|1282.68
#2008-09-11|1274.95
#2008-09-12|1329.09
#2008-09-15|1284.58
#2008-09-16|1263.45
#2008-09-17|1270.65
#2008-09-18|1251.72
#2008-09-19|1328.06
#2008-09-22|1342.14
#2008-09-23|1349.20
#2008-09-24|1344.19
#2008-09-25|1377.70
#2008-09-26|1358.03
#2008-09-29|1300.47
#2008-09-30|1286.73
#2008-10-01|1289.15
#2008-10-02|1263.24
#2008-10-03|1282.23
#2008-10-06|1166.42
#2008-10-07|1198.12
#2008-10-08|1159.99
#2008-10-09|1076.08
#2008-10-10| 985.37
#2008-10-13|1141.67
#2008-10-14|1206.50
#2008-10-15|1116.25
#2008-10-16|1052.10
#2008-10-17|1093.64
#2008-10-20|1127.89
#2008-10-21|1079.19
#2008-10-22|1036.12
#2008-10-23|1068.07
#2008-10-24|1017.94
#2008-10-27| 950.21
#2008-10-28| 974.91
#2008-10-29|1061.35
#2008-10-30|1056.65
#2008-10-31|1039.78
#2008-11-03|1067.70
#2008-11-04|1147.65
#2008-11-05|1150.02
#2008-11-06|1073.59
#2008-11-07|1099.32
#2008-11-10|1094.91
#2008-11-11|1046.28
#2008-11-12|1019.90
#2008-11-13|1019.21
#2008-11-14|1056.42
#2008-11-17|1037.64
#2008-11-18|1046.85
#2008-11-19|1036.18
#2008-11-20|1012.92
#2008-11-21| 997.19
#2008-11-24|1079.99
#2008-11-25|1070.88
#2008-11-26|1051.93
#2008-11-27| .
#2008-11-28|1019.46
#2008-12-01| 930.21
#2008-12-02| 941.22
#2008-12-03| 959.39
#2008-12-04| 932.08
#2008-12-05| 884.03
#2008-12-08| 932.97
#2008-12-09| 936.20
#2008-12-10| 956.93
#2008-12-11| 983.89
#2008-12-12| 957.31
#2008-12-15| 977.19
#2008-12-16| 977.40
#2008-12-17|1036.35
#2008-12-18|1077.45
#2008-12-19|1038.25
#2008-12-22|1020.86
#2008-12-23|1026.29
#2008-12-24|1029.57
#2008-12-25| .
#2008-12-26|1034.54
#2008-12-29|1047.82
#2008-12-30|1061.27
#2008-12-31|1042.97
#2009-01-01| .
#2009-01-02|1072.60
#2009-01-05|1073.40
#2009-01-06|1045.72
#2009-01-07|1048.17
#2009-01-08|1045.62
#2009-01-09|1009.05
#2009-01-12| 985.61
#2009-01-13| 966.36
#2009-01-14| 948.38
#2009-01-15| 944.59
#2009-01-16| 963.62
#2009-01-19| .
#2009-01-20| 952.54
#2009-01-21| 937.27
#2009-01-22| 927.90
#2009-01-23| 918.33
#2009-01-26| 968.60
#2009-01-27| 963.64
#2009-01-28| 974.82
#2009-01-29| 960.06
#2009-01-30| 948.58
#2009-02-02| 928.17
#2009-02-03| 978.59
#2009-02-04|1000.77
#2009-02-05|1003.27
#2009-02-06|1011.46
#2009-02-09|1022.86
#2009-02-10|1003.14
#2009-02-11| 986.42
#2009-02-12| 958.16
#2009-02-13| 952.65
#2009-02-16| .
#2009-02-17| 932.37
#2009-02-18| 923.53
#2009-02-19| 941.64
#2009-02-20| 915.41
#2009-02-23| 932.13
#2009-02-24| 922.81
#2009-02-25| 907.41
#2009-02-26| 915.14
#2009-02-27| 866.05
#2009-03-02| 806.13
#2009-03-03| 793.59
#2009-03-04| 803.16
#2009-03-05| 792.96
#2009-03-06| 774.29
#2009-03-09| 748.15
#2009-03-10| 780.57
#2009-03-11| 757.53
#2009-03-12| 801.78
#2009-03-13| 764.40
#2009-03-16| 795.12
#2009-03-17| 789.69
#2009-03-18| 795.95
#2009-03-19| 835.53
#2009-03-20| 865.11
#2009-03-23| 884.65
#2009-03-24| 881.74
#2009-03-25| 897.38
#2009-03-26| 891.30
#2009-03-27| 870.86
#2009-03-30| 827.09
#2009-03-31| 851.32
#2009-04-01| 841.89
#2009-04-02| 877.84
#2009-04-03| 850.94
#2009-04-06| 852.56
#2009-04-07| 849.89
#2009-04-08| 875.19
#2009-04-09| 878.97
#2009-04-10| .
#2009-04-13| 886.43
#2009-04-14| 891.51
#2009-04-15| 871.73
#2009-04-16| 877.81
#2009-04-17| 878.31
#2009-04-20| 841.26
#2009-04-21| 853.53
#2009-04-22| 866.81
#2009-04-23| 863.92
#2009-04-24| 896.40
#2009-04-27| 903.22
#2009-04-28| 887.72
#2009-04-29| 918.44
#2009-04-30| 932.15
#2009-05-01| 932.29
#2009-05-04| 967.74
#2009-05-05| 959.44
#2009-05-06| 964.67
#2009-05-07| 967.27
#2009-05-08| 986.36
#2009-05-11| 982.23
#2009-05-12| 999.27
#2009-05-13| 979.25
#2009-05-14| 976.33
#2009-05-15| 981.13
#2009-05-18| 996.35
#2009-05-19| 999.35
#2009-05-20|1022.79
#2009-05-21|1005.88
#2009-05-22|1031.18
#2009-05-25| .
#2009-05-26|1045.62
#2009-05-27|1056.45
#2009-05-28|1051.25
#2009-05-29|1023.18
#2009-06-01|1037.84
#2009-06-02|1051.00
#2009-06-03|1020.75
#2009-06-04|1007.32
#2009-06-05| 992.00
#2009-06-08| 952.17
#2009-06-09|1000.99
#2009-06-10| 996.91
#2009-06-11|1009.19
#2009-06-12|1008.98
#2009-06-15| 991.17
#2009-06-16|1001.30
#2009-06-17| 990.87
#2009-06-18|1007.34
#2009-06-19|1040.17
#2009-06-22|1005.39
#2009-06-23|1016.49
#2009-06-24|1037.52
#2009-06-25|1027.62
#2009-06-26|1028.45
#2009-06-29|1038.46
#2009-06-30|1028.26
#2009-07-01|1045.68
#2009-07-02|1025.74
#2009-07-03| .
#2009-07-06|1000.62
#2009-07-07| 978.99
#2009-07-08| 965.97
#2009-07-09| 984.56
#2009-07-10| 965.64
#2009-07-13| 983.64
#2009-07-14| 983.50
#2009-07-15|1026.79
#2009-07-16|1022.90
#2009-07-17|1025.38
#2009-07-20|1039.09
#2009-07-21|1051.56
#2009-07-22|1060.39
#2009-07-23|1081.46
#2009-07-24|1072.62
#2009-07-27|1081.29
#2009-07-28|1066.66
#2009-07-29|1071.03
#2009-07-30|1090.51
#2009-07-31|1110.08
#2009-08-03|1132.37
#2009-08-04|1137.57
#2009-08-05|1122.48
#2009-08-06|1125.44
#2009-08-07|1128.27
#2009-08-10|1127.93
#2009-08-11|1122.82
#2009-08-12|1153.09
#2009-08-13|1160.94
#2009-08-14|1148.81
#2009-08-17|1116.07
#2009-08-18|1136.99
#2009-08-19|1149.60
#2009-08-20|1159.86
#2009-08-21|1197.08
#2009-08-24|1209.75
#2009-08-25|1213.15
#2009-08-26|1195.74
#2009-08-27|1196.12
#2009-08-28|1203.93
#2009-08-31|1200.71
#2009-09-01|1172.40
#2009-09-02|1170.27
#2009-09-03|1176.36
#2009-09-04|1179.42
#2009-09-07| .
#2009-09-08|1208.08
#2009-09-09|1232.02
#2009-09-10|1235.66
#2009-09-11|1243.68
#2009-09-14|1249.78
#2009-09-15|1253.65
#2009-09-16|1278.99
#2009-09-17|1284.77
#2009-09-18|1291.15
#2009-09-21|1279.37
#2009-09-22|1294.26
#2009-09-23|1291.15
#2009-09-24|1274.99
#2009-09-25|1266.68
#2009-09-28|1284.38
#2009-09-29|1267.88
#2009-09-30|1279.17
#2009-10-01|1250.03
#2009-10-02|1239.26
#2009-10-05|1243.87
#2009-10-06|1285.41
#2009-10-07|1271.42
#2009-10-08|1284.27
#2009-10-09|1285.99
#2009-10-12|1297.82
#2009-10-13|1289.01
#2009-10-14|1293.91
#2009-10-15|1288.71
#2009-10-16|1276.92
#2009-10-19|1290.48
#2009-10-20|1285.84
#2009-10-21|1291.76
#2009-10-22|1291.19
#2009-10-23|1276.07
#2009-10-26|1265.35
#2009-10-27|1256.76
#2009-10-28|1235.53
#2009-10-29|1254.46
#2009-10-30|1227.01
#2009-11-02|1246.27
#2009-11-03|1224.04
#2009-11-04|1240.16
#2009-11-05|1252.56
#2009-11-06|1243.27
#2009-11-09|1274.45
#2009-11-10|1286.52
#2009-11-11|1295.37
#2009-11-12|1286.81
#2009-11-13|1288.20
#2009-11-16|1313.25
#2009-11-17|1294.94
#2009-11-18|1313.96
#2009-11-19|1292.61
#2009-11-20|1274.73
#2009-11-23|1301.20
#2009-11-24|1284.14
#2009-11-25|1300.89
#2009-11-26| .
#2009-11-27|1271.11
#2009-11-30|1264.32
#2009-12-01|1295.73
#2009-12-02|1302.09
#2009-12-03|1300.18
#2009-12-04|1297.99
#2009-12-07|1290.74
#2009-12-08|1265.57
#2009-12-09|1261.87
#2009-12-10|1262.40
#2009-12-11|1263.18
#2009-12-14|1271.14
#2009-12-15|1256.01
#2009-12-16|1261.50
#2009-12-17|1231.07
#2009-12-18|1222.05
#2009-12-21|1224.66
#2009-12-22|1236.56
#2009-12-23|1246.19
#2009-12-24|1248.32
#2009-12-25| .
#2009-12-28|1250.10
#2009-12-29|1251.00
#2009-12-30|1239.52
#2009-12-31|1243.55
#2010-01-01| .
#2010-01-04|1256.34
#2010-01-05|1250.68
#2010-01-06|1261.44
#2010-01-07|1261.99
#2010-01-08|1266.57
#2010-01-11|1284.46
#2010-01-12|1283.03
#2010-01-13|1278.34
#2010-01-14|1274.07
#2010-01-15|1248.32
#2010-01-18| .
#2010-01-19|1248.12
#2010-01-20|1205.40
#2010-01-21|1197.55
#2010-01-22|1201.75
#2010-01-25|1198.33
#2010-01-26|1199.95
#2010-01-27|1189.18
#2010-01-28|1168.43
#2010-01-29|1167.10
#2010-02-01|1170.57
#2010-02-02|1182.42
#2010-02-03|1171.99
#2010-02-04|1138.07
#2010-02-05|1106.93
#2010-02-08|1116.86
#2010-02-09|1111.77
#2010-02-10|1124.23
#2010-02-11|1110.30
#2010-02-12|1121.37
#2010-02-15| .
#2010-02-16|1141.07
#2010-02-17|1148.37
#2010-02-18|1153.01
#2010-02-19|1148.23
#2010-02-22|1155.86
#2010-02-23|1146.36
#2010-02-24|1158.99
#2010-02-25|1133.84
#2010-02-26|1164.45
#2010-03-01|1160.26
#2010-03-02|1172.83
#2010-03-03|1187.09
#2010-03-04|1177.15
#2010-03-05|1191.13
#2010-03-08|1204.89
#2010-03-09|1201.27
#2010-03-10|1213.22
#2010-03-11|1218.73
#2010-03-12|1223.55
#2010-03-15|1214.05
#2010-03-16|1234.44
#2010-03-17|1238.51
#2010-03-18|1209.74
#2010-03-19|1205.70
#2010-03-22|1199.65
#2010-03-23|1208.08
#2010-03-24|1189.49
#2010-03-25|1195.96
#2010-03-26|1194.70
#2010-03-29|1215.26
#2010-03-30|1210.34
#2010-03-31|1211.74
#2010-04-01|1222.42
#2010-04-02| .
#2010-04-05|1219.62
#2010-04-06|1210.27
#2010-04-07|1198.75
#2010-04-08|1190.85
#2010-04-09|1213.45
#2010-04-12|1229.91
#2010-04-13|1216.12
#2010-04-14|1225.40
#2010-04-15|1233.58
#2010-04-16|1216.54
#2010-04-19|1207.91
#2010-04-20|1218.25
#2010-04-21|1203.32
#2010-04-22|1181.65
#2010-04-23|1185.55
#2010-04-26|1182.49
#2010-04-27|1160.58
#2010-04-28|1122.17
#2010-04-29|1130.96
#2010-04-30|1135.74
#2010-05-03|1130.69
#2010-05-04|1088.02
#2010-05-05|1060.54
#2010-05-06|1022.60
#2010-05-07| 985.10
#2010-05-10|1065.36
#2010-05-11|1049.25
#2010-05-12|1062.28
#2010-05-13|1042.67
#2010-05-14| 984.65
#2010-05-17| 979.26
#2010-05-18|1006.37
#2010-05-19| 984.50
#2010-05-20| 970.67
#2010-05-21| 988.52
#2010-05-24| 979.64
#2010-05-25| 951.19
#2010-05-26| 967.15
#2010-05-27|1002.49
#2010-05-28|1007.73
#2010-05-31| .
#2010-06-01|1007.22
#2010-06-02| 992.92
#2010-06-03|1012.13
#2010-06-04| 971.06
#2010-06-07| 955.71
#2010-06-08| 952.74
#2010-06-09| 978.90
#2010-06-10| 996.93
#2010-06-11|1007.96
#2010-06-14|1039.21
#2010-06-15|1051.72
#2010-06-16|1058.94
#2010-06-17|1064.64
#2010-06-18|1066.01
#2010-06-21|1073.31
#2010-06-22|1056.54
#2010-06-23|1039.39
#2010-06-24|1021.23
#2010-06-25|1006.74
#2010-06-28|1015.00
#2010-06-29| 973.46
#2010-06-30| 976.57
#2010-07-01| 986.11
#2010-07-02|1005.96
#2010-07-05| .
#2010-07-06|1019.49
#2010-07-07|1044.34
#2010-07-08|1056.50
#2010-07-09|1055.80
#2010-07-12|1053.48
#2010-07-13|1074.63
#2010-07-14|1082.31
#2010-07-15|1084.80
#2010-07-16|1073.92
#2010-07-19|1077.22
#2010-07-20|1064.66
#2010-07-21|1063.82
#2010-07-22|1091.19
#2010-07-23|1078.86
#2010-07-26|1097.36
#2010-07-27|1102.89
#2010-07-28|1107.28
#2010-07-29|1118.09
#2010-07-30|1120.86
#2010-08-02|1153.46
#2010-08-03|1154.97
#2010-08-04|1158.94
#2010-08-05|1160.99
#2010-08-06|1154.53
#2010-08-09|1168.71
#2010-08-10|1150.49
#2010-08-11|1111.36
#2010-08-12|1117.91
#2010-08-13|1106.93
#2010-08-16|1109.87
#2010-08-17|1132.08
#2010-08-18|1121.44
#2010-08-19|1101.74
#2010-08-20|1076.28
#2010-08-23|1079.64
#2010-08-24|1073.11
#2010-08-25|1067.08
#2010-08-26|1077.09
#2010-08-27|1085.94
#2010-08-30|1080.22
#2010-08-31|1091.49
#2010-09-01|1123.84
#2010-09-02|1125.09
#2010-09-03|1134.14
#2010-09-06| .
#2010-09-07|1122.36
#2010-09-08|1133.19
#2010-09-09|1139.14
#2010-09-10|1138.08
#2010-09-13|1149.72
#2010-09-14|1158.46
#2010-09-15|1153.16
#2010-09-16|1152.55
#2010-09-17|1140.19
#2010-09-20|1160.87
#2010-09-21|1164.85
#2010-09-22|1171.80
#2010-09-23|1165.60
#2010-09-24|1190.24
#2010-09-27|1187.68
#2010-09-28|1197.28
#2010-09-29|1187.58
#2010-09-30|1204.15
#2010-10-01|1202.95
#2010-10-04|1186.06
#2010-10-05|1214.66
#2010-10-06|1219.50
#2010-10-07|1236.12
#2010-10-08|1233.52
#2010-10-11|1232.43
#2010-10-12|1217.98
#2010-10-13|1246.18
#2010-10-14|1260.43
#2010-10-15|1248.68
#2010-10-18|1254.10
#2010-10-19|1240.53
#2010-10-20|1259.64
#2010-10-21|1276.46
#2010-10-22|1271.39
#2010-10-25|1276.05
#2010-10-26|1269.49
#2010-10-27|1256.13
#2010-10-28|1282.37
#2010-10-29|1291.21
#2010-11-01|1283.43
#2010-11-02|1303.25
#2010-11-03|1292.39
#2010-11-04|1326.95
#2010-11-05|1297.06
#2010-11-08|1275.95
#2010-11-09|1290.51
#2010-11-10|1258.85
#2010-11-11|1249.53
#2010-11-12|1249.21
#2010-11-15|1246.94
#2010-11-16|1228.31
#2010-11-17|1234.85
#2010-11-18|1248.27
#2010-11-19|1251.00
#2010-11-22|1235.93
#2010-11-23|1197.91
#2010-11-24|1185.08
#2010-11-25| .
#2010-11-26|1159.48
#2010-11-29|1126.50
#2010-11-30|1108.45
#2010-12-01|1121.92
#2010-12-02|1143.74
#2010-12-03|1158.32
#2010-12-06|1145.91
#2010-12-07|1162.61
#2010-12-08|1158.42
#2010-12-09|1163.08
#2010-12-10|1167.97
#2010-12-13|1185.82
#2010-12-14|1189.55
#2010-12-15|1180.36
#2010-12-16|1171.49
#2010-12-17|1152.48
#2010-12-20|1160.83
#2010-12-21|1178.57
#2010-12-22|1176.02
#2010-12-23|1174.53
#2010-12-24| .
#2010-12-27|1167.89
#2010-12-28|1164.58
#2010-12-29|1167.50
#2010-12-30|1163.87
#2010-12-31|1175.57
#2011-01-03|1180.23
#2011-01-04|1182.77
#2011-01-05|1160.42
#2011-01-06|1155.58
#2011-01-07|1145.47
#2011-01-10|1119.63
#2011-01-11|1119.19
#2011-01-12|1157.34
#2011-01-13|1193.58
#2011-01-14|1203.88
#2011-01-17| .
#2011-01-18|1215.37
#2011-01-19|1249.15
#2011-01-20|1256.87
#2011-01-21|1279.49
#2011-01-24|1290.80
#2011-01-25|1283.26
#2011-01-26|1282.94
#2011-01-27|1299.10
#2011-01-28|1278.58
#2011-01-31|1294.30
#2011-02-01|1330.88
#2011-02-02|1323.39
#2011-02-03|1300.74
#2011-02-04|1300.74
#2011-02-07|1311.72
#2011-02-08|1327.79
#2011-02-09|1340.60
#2011-02-10|1333.79
#2011-02-11|1332.72
#2011-02-14|1325.84
#2011-02-15|1322.56
#2011-02-16|1335.52
#2011-02-17|1343.38
#2011-02-18|1338.33
#2011-02-21| .
#2011-02-22|1313.57
#2011-02-23|1316.77
#2011-02-24|1335.83
#2011-02-25|1343.54
#2011-02-28|1360.57
#2011-03-01|1349.32
#2011-03-02|1350.90
#2011-03-03|1350.66
#2011-03-04|1350.71
#2011-03-07|1353.53
#2011-03-08|1343.00
#2011-03-09|1352.88
#2011-03-10|1324.72
#2011-03-11|1321.09
#2011-03-14|1313.92
#2011-03-15|1301.28
#2011-03-16|1284.55
#2011-03-17|1312.80
#2011-03-18|1320.08
#2011-03-21|1344.98
#2011-03-22|1362.68
#2011-03-23|1366.56
#2011-03-24|1390.21
#2011-03-25|1379.01
#2011-03-28|1384.04
#2011-03-29|1399.22
#2011-03-30|1422.95
#2011-03-31|1429.06
#2011-04-01|1436.36
#2011-04-04|1459.67
#2011-04-05|1472.51
#2011-04-06|1484.16
#2011-04-07|1462.47
#2011-04-08|1497.69
#2011-04-11|1498.88
#2011-04-12|1488.02
#2011-04-13|1511.42
#2011-04-14|1495.44
#2011-04-15|1501.57
#2011-04-18|1442.87
#2011-04-19|1463.00
#2011-04-20|1509.46
#2011-04-21|1527.45
#2011-04-22| .
#2011-04-25|1526.35
#2011-04-26|1538.71
#2011-04-27|1557.16
#2011-04-28|1594.32
#2011-04-29|1591.27
#2011-05-02|1600.13
#2011-05-03|1589.30
#2011-05-04|1574.91
#2011-05-05|1538.79
#2011-05-06|1522.29
#2011-05-09|1483.50
#2011-05-10|1514.44
#2011-05-11|1522.53
#2011-05-12|1494.04
#2011-05-13|1502.81
#2011-05-16|1499.14
#2011-05-17|1476.62
#2011-05-18|1494.31
#2011-05-19|1505.33
#2011-05-20|1477.63
#2011-05-23|1454.19
#2011-05-24|1466.85
#2011-05-25|1470.09
#2011-05-26|1480.36
#2011-05-27|1501.07
#2011-05-30| .
#2011-05-31|1532.51
#2011-06-01|1531.41
#2011-06-02|1532.11
#2011-06-03|1536.38
#2011-06-06|1515.72
#2011-06-07|1529.38
#2011-06-08|1500.69
#2011-06-09|1505.86
#2011-06-10|1470.25
#2011-06-13|1473.76
#2011-06-14|1493.76
#2011-06-15|1455.50
#2011-06-16|1446.76
#2011-06-17|1461.11
#2011-06-20|1441.92
#2011-06-21|1460.28
#2011-06-22|1477.19
#2011-06-23|1422.31
#2011-06-24|1422.30
#2011-06-27|1444.78
#2011-06-28|1462.59
#2011-06-29|1488.93
#2011-06-30|1516.13
#2011-07-01|1517.26
#2011-07-04| .
#2011-07-05|1479.13
#2011-07-06|1455.48
#2011-07-07|1479.96
#2011-07-08|1435.28
#2011-07-11|1360.39
#2011-07-12|1348.96
#2011-07-13|1386.86
#2011-07-14|1369.04
#2011-07-15|1346.75
#2011-07-18|1317.26
#2011-07-19|1352.48
#2011-07-20|1384.50
#2011-07-21|1422.14
#2011-07-22|1430.49
#2011-07-25|1416.15
#2011-07-26|1429.59
#2011-07-27|1384.80
#2011-07-28|1378.64
#2011-07-29|1377.25
#2011-08-01|1310.33
#2011-08-02|1313.34
#2011-08-03|1306.61
#2011-08-04|1255.13
#2011-08-05|1231.35
#2011-08-08|1224.64
#2011-08-09|1223.31
#2011-08-10|1156.89
#2011-08-11|1203.78
#2011-08-12|1234.03
#2011-08-15|1254.00
#2011-08-16|1175.65
#2011-08-17|1196.87
#2011-08-18|1132.14
#2011-08-19|1124.93
#2011-08-22|1142.91
#2011-08-23|1132.40
#2011-08-24|1159.25
#2011-08-25|1138.94
#2011-08-26|1127.85
#2011-08-29|1173.29
#2011-08-30|1145.72
#2011-08-31|1172.08
#2011-09-01|1169.59
#2011-09-02|1129.50
#2011-09-05| .
#2011-09-06|1055.56
#2011-09-07|1088.42
#2011-09-08|1090.66
#2011-09-09|1021.73
#2011-09-12| 985.03
#2011-09-13| 998.99
#2011-09-14|1026.72
#2011-09-15|1067.83
#2011-09-16|1074.93
#2011-09-19|1036.20
#2011-09-20|1065.44
#2011-09-21|1048.76
#2011-09-22| 989.85
#2011-09-23| 993.20
#2011-09-26|1020.63
#2011-09-27|1090.58
#2011-09-28|1093.86
#2011-09-29|1115.53
#2011-09-30|1091.86
#2011-10-03|1075.59
#2011-10-04|1062.06
#2011-10-05|1086.35
#2011-10-06|1120.50
#2011-10-07|1143.05
#2011-10-10|1177.84
#2011-10-11|1155.45
#2011-10-12|1191.86
#2011-10-13|1162.59
#2011-10-14|1198.26
#2011-10-17|1166.98
#2011-10-18|1146.42
#2011-10-19|1174.36
#2011-10-20|1141.03
#2011-10-21|1168.47
#2011-10-24|1169.08
#2011-10-25|1150.56
#2011-10-26|1141.47
#2011-10-27|1220.26
#2011-10-28|1200.15
#2011-10-31|1160.14
#2011-11-01|1087.97
#2011-11-02|1106.23
#2011-11-03|1133.28
#2011-11-04|1114.20
#2011-11-07|1121.83
#2011-11-08|1125.84
#2011-11-09|1058.89
#2011-11-10|1067.16
#2011-11-11|1109.56
#2011-11-14|1078.54
#2011-11-15|1056.65
#2011-11-16|1062.87
#2011-11-17|1054.83
#2011-11-18|1059.04
#2011-11-21|1010.49
#2011-11-22|1010.52
#2011-11-23| 983.12
#2011-11-24| .
#2011-11-25| 967.91
#2011-11-28|1012.08
#2011-11-29|1022.69
#2011-11-30|1072.90
#2011-12-01|1069.22
#2011-12-02|1066.34
#2011-12-05|1094.83
#2011-12-06|1078.52
#2011-12-07|1068.42
#2011-12-08|1037.39
#2011-12-09|1060.95
#2011-12-12|1016.73
#2011-12-13| 996.40
#2011-12-14| 963.10
#2011-12-15| 980.90
#2011-12-16| 991.71
#2011-12-19| 989.96
#2011-12-20|1002.20
#2011-12-21| 989.92
#2011-12-22|1004.79
#2011-12-23|1012.83
#2011-12-26| .
#2011-12-27|1012.39
#2011-12-28| 996.62
#2011-12-29|1007.04
#2011-12-30|1025.63
#2012-01-02| .
#2012-01-03|1065.08
#2012-01-04|1035.96
#2012-01-05| 998.18
#2012-01-06| 992.19
#2012-01-09| 986.48
#2012-01-10|1009.73
#2012-01-11| 991.11
#2012-01-12|1010.81
#2012-01-13| 987.43
#2012-01-16| .
#2012-01-17|1017.67
#2012-01-18|1012.53
#2012-01-19| 999.39
#2012-01-20| 995.23
#2012-01-23| 996.78
#2012-01-24|1011.42
#2012-01-25|1003.33
#2012-01-26|1041.79
#2012-01-27|1036.97
#2012-01-30|1033.53
#2012-01-31|1034.85
#2012-02-01|1048.00
#2012-02-02|1033.32
#2012-02-03|1031.58
#2012-02-06|1031.05
#2012-02-07|1048.86
#2012-02-08|1086.78
#2012-02-09|1087.52
#2012-02-10|1072.89
#2012-02-13|1083.44
#2012-02-14|1087.13
#2012-02-15|1070.75
#2012-02-16|1031.47
#2012-02-17|1031.67
#2012-02-20| .
#2012-02-21|1048.24
#2012-02-22|1034.07
#2012-02-23|1039.78
#2012-02-24|1056.90
#2012-02-27|1047.32
#2012-02-28|1051.14
#2012-02-29|1044.43
#2012-03-01|1068.00
#2012-03-02|1062.84
#2012-03-05|1064.08
#2012-03-06|1031.19
#2012-03-07|1030.10
#2012-03-08|1009.95
#2012-03-09| 984.30
#2012-03-12| 981.48
#2012-03-13| 993.70
#2012-03-14| 984.30
#2012-03-15| 988.23
#2012-03-16| 993.65
#2012-03-19|1002.18
#2012-03-20|1002.94
#2012-03-21| 994.98
#2012-03-22| 988.53
#2012-03-23| 992.23
#2012-03-26|1001.40
#2012-03-27|1001.72
#2012-03-28| 993.82
#2012-03-29| 967.02
#2012-03-30| 973.54
#2012-04-02| 964.43
#2012-04-03| 955.63
#2012-04-04| 924.02
#2012-04-05| 913.63
#2012-04-06| .
#2012-04-09| 914.15
#2012-04-10| 885.83
#2012-04-11| 893.74
#2012-04-12| 897.03
#2012-04-13| 869.08
#2012-04-16| 868.37
#2012-04-17| 892.71
#2012-04-18| 869.89
#2012-04-19| 862.93
#2012-04-20| 889.38
#2012-04-23| 863.37
#2012-04-24| 889.19
#2012-04-25| 897.64
#2012-04-26| 895.37
#2012-04-27| 907.70
#2012-04-30| 894.40
#2012-05-01| 893.70
#2012-05-02| 864.78
#2012-05-03| 864.34
#2012-05-04| 862.77
#2012-05-07| 882.50
#2012-05-08| 864.08
#2012-05-09| 852.55
#2012-05-10| 873.44
#2012-05-11| 878.72
#2012-05-14| 851.16
#2012-05-15| 825.81
#2012-05-16| 820.07
#2012-05-17| 806.69
#2012-05-18| 817.04
#2012-05-21| 817.08
#2012-05-22| 827.83
#2012-05-23| 798.47
#2012-05-24| 818.15
#2012-05-25| 819.12
#2012-05-28| .
#2012-05-29| 806.02
#2012-05-30| 782.20
#2012-05-31| 781.63
#2012-06-01| 777.04
#2012-06-04| 798.65
#2012-06-05| 789.55
#2012-06-06| 805.51
#2012-06-07| 808.54
#2012-06-08| 821.33
#2012-06-11| 802.98
#2012-06-12| 800.23
#2012-06-13| 799.89
#2012-06-14| 819.46
#2012-06-15| 841.72
#2012-06-18| 819.09
#2012-06-19| 842.78
#2012-06-20| 861.03
#2012-06-21| 860.08
#2012-06-22| 865.08
#2012-06-25| 836.52
#2012-06-26| 834.48
#2012-06-27| 852.44
#2012-06-28| 857.76
#2012-06-29| 913.88
#2012-07-02| 906.41
#2012-07-03| 899.46
#2012-07-04| .
#2012-07-05| 864.25
#2012-07-06| 855.30
#2012-07-09| 853.46
#2012-07-10| 849.79
#2012-07-11| 853.81
#2012-07-12| 829.88
#2012-07-13| 845.62
#2012-07-16| 842.03
#2012-07-17| 835.06
#2012-07-18| 822.85
#2012-07-19| 820.38
#2012-07-20| 782.30
#2012-07-23| 754.97
#2012-07-24| 722.84
#2012-07-25| 728.45
#2012-07-26| 776.82
#2012-07-27| 799.73
#2012-07-30| 813.22
#2012-07-31| 818.04
#2012-08-01| 818.58
#2012-08-02| 769.87
#2012-08-03| 823.67
#2012-08-06| 844.06
#2012-08-07| 864.52
#2012-08-08| 856.59
#2012-08-09| 850.67
#2012-08-10| 847.09
#2012-08-13| 853.51
#2012-08-14| 857.95
#2012-08-15| 855.19
#2012-08-16| 879.69
#2012-08-17| 882.89
#2012-08-20| 881.39
#2012-08-21| 901.38
#2012-08-22| 889.55
#2012-08-23| 890.12
#2012-08-24| 892.42
#2012-08-27| 895.58
#2012-08-28| 902.51
#2012-08-29| 897.77
#2012-08-30| 892.48
#2012-08-31| 917.68
#2012-09-03| .
#2012-09-04| 925.39
#2012-09-05| 924.32
#2012-09-06| 958.62
#2012-09-07| 997.78
#2012-09-10| 994.20
#2012-09-11|1013.28
#2012-09-12|1035.70
#2012-09-13|1033.42
#2012-09-14|1070.56
#2012-09-17|1064.01
#2012-09-18|1038.74
#2012-09-19|1048.55
#2012-09-20|1038.06
#2012-09-21|1045.21
#2012-09-24|1047.12
#2012-09-25|1038.80
#2012-09-26| 996.67
#2012-09-27| 999.80
#2012-09-28| 976.11
#2012-10-01| 992.94
#2012-10-02| 997.06
#2012-10-03| 996.10
#2012-10-04|1002.01
#2012-10-05|1023.92
#2012-10-08| 998.70
#2012-10-09| 983.55
#2012-10-10| 976.44
#2012-10-11| 985.77
#2012-10-12| 987.09
#2012-10-15| 992.90
#2012-10-16|1015.04
#2012-10-17|1028.75
#2012-10-18|1028.11
#2012-10-19|1011.94
#2012-10-22|1012.63
#2012-10-23| 988.93
#2012-10-24| 995.80
#2012-10-25| 986.98
#2012-10-26| 993.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.39
#2012-11-01| 992.22
#2012-11-02| 975.83
#2012-11-05| 959.64
#2012-11-06| 967.83
#2012-11-07| 953.65
#2012-11-08| 949.75
#2012-11-09| 949.23
#2012-11-12| 947.04
#2012-11-13| 944.01
#2012-11-14| 954.82
#2012-11-15| 949.25
#2012-11-16| 928.62
#2012-11-19| 952.55
#2012-11-20| 954.93
#2012-11-21| 964.88
#2012-11-22| .
#2012-11-23| 986.39
#2012-11-26| 987.71
#2012-11-27| 982.18
#2012-11-28| 981.11
#2012-11-29|1004.55
#2012-11-30|1000.00
#2012-12-03|1005.70
#2012-12-04|1008.15
#2012-12-05|1005.19
#2012-12-06| 992.32
#2012-12-07| 982.00
#2012-12-10| 966.79
#2012-12-11| 994.97
#2012-12-12|1010.78
#2012-12-13|1023.23
#2012-12-14|1031.47
#2012-12-17|1042.59
#2012-12-18|1047.44
#2012-12-19|1053.27
#2012-12-20|1058.04
#2012-12-21|1053.92
#2012-12-24|1055.56
#2012-12-25|1055.56
#2012-12-26|1057.72
#2012-12-27|1064.44
#2012-12-28|1060.96
#2012-12-31|1057.99
#2013-01-01|1057.99
#2013-01-02|1087.30
#2013-01-03|1071.22
#2013-01-04|1070.35
#2013-01-07|1062.18
#2013-01-08|1057.00
#2013-01-09|1074.03
#2013-01-10|1085.45
#2013-01-11|1096.22
#2013-01-14|1097.65
#2013-01-15|1112.71
#2013-01-16|1107.27
#2013-01-17|1122.72
#2013-01-18|1112.66
#2013-01-21|1124.75
#2013-01-22|1126.83
#2013-01-23|1127.74
#2013-01-24|1134.13
#2013-01-25|1144.95
#2013-01-28|1149.76
#2013-01-29|1154.43
#2013-01-30|1152.59
#2013-01-31|1155.81
#2013-02-01|1157.78
#2013-02-04|1110.22
#2013-02-05|1121.84
#2013-02-06|1122.61
#2013-02-07|1098.71
#2013-02-08|1103.90
#2013-02-11|1105.94
#2013-02-12|1125.65
#2013-02-13|1125.15
#2013-02-14|1101.09
#2013-02-15|1094.84
#2013-02-18|1094.70
#2013-02-19|1111.56
#2013-02-20|1103.90
#2013-02-21|1056.82
#2013-02-22|1074.56
#2013-02-25|1082.80
#2013-02-26|1019.15
#2013-02-27|1033.86
#2013-02-28|1042.35
#2013-03-01|1013.35
#2013-03-04|1022.78
#2013-03-05|1040.33
#2013-03-06|1029.30
#2013-03-07|1042.38
#2013-03-08|1051.05
#2013-03-11| .
#2013-03-12|1033.21
#2013-03-13| 991.83
#2013-03-14|1005.65
#2013-03-15|1009.70
#2013-03-18|1006.61
#2013-03-19| 995.85
#2013-03-20|1018.14
#2013-03-21|1018.27
#2013-03-22|1032.72
#2013-03-25|1000.81
#2013-03-26| 987.86
#2013-03-27| 975.19
#2013-03-28| 976.11
#2013-03-29| .
#2013-04-01| 976.57
#2013-04-02| 993.70
#2013-04-03| 975.86
#2013-04-04| 979.02
#2013-04-05|1006.42
#2013-04-08|1007.58
#2013-04-09|1023.66
#2013-04-10|1051.60
#2013-04-11|1059.61
#2013-04-12|1044.87
#2013-04-15|1039.95
#2013-04-16|1040.20
#2013-04-17|1029.99
#2013-04-18|1042.52
#2013-04-19|1053.04
#2013-04-22|1073.11
#2013-04-23|1098.08
#2013-04-24|1099.38
#2013-04-25|1108.55
#2013-04-26|1099.47
#2013-04-29|1135.78
#2013-04-30|1130.81
#2013-05-01|1131.58
#2013-05-02|1122.40
#2013-05-03|1133.31
#2013-05-06|1127.71
#2013-05-07|1141.69
#2013-05-08|1153.47
#2013-05-09|1120.23
#2013-05-10|1119.07
#2013-05-13|1118.64
#2013-05-14|1124.17
#2013-05-15|1112.61
#2013-05-16|1114.77
#2013-05-17|1107.58
#2013-05-20|1116.79
#2013-05-21|1107.64
#2013-05-22|1105.81
#2013-05-23|1086.60
#2013-05-24|1091.44
#2013-05-27|1111.47
#2013-05-28|1124.97
#2013-05-29|1123.43
#2013-05-30|1134.84
#2013-05-31|1117.31
#2013-06-03|1109.95
#2013-06-04|1116.13
#2013-06-05|1099.35
#2013-06-06|1085.82
#2013-06-07|1092.75
#2013-06-10|1088.62
#2013-06-11|1075.60
#2013-06-12|1076.12
#2013-06-13|1077.37
#2013-06-14|1079.68
#2013-06-17|1106.15
#2013-06-18|1111.40
#2013-06-19|1099.95
#2013-06-20|1053.99
#2013-06-21|1029.55
#2013-06-24|1019.72
#2013-06-25|1007.28
#2013-06-26|1029.87
#2013-06-27|1034.13
#2013-06-28|1027.51
#2013-07-01|1039.63
#2013-07-02|1043.96
#2013-07-03|1019.65
#2013-07-04|1047.10
#2013-07-05|1024.95
#2013-07-08|1040.45
#2013-07-09|1030.32
#2013-07-10|1025.13
#2013-07-11|1034.80
#2013-07-12|1000.48
#2013-07-15|1006.11
#2013-07-16|1015.70
#2013-07-17|1020.27
#2013-07-18|1041.42
#2013-07-19|1044.23
#2013-07-22|1049.37
#2013-07-23|1060.74
#2013-07-24|1071.35
#2013-07-25|1072.68
#2013-07-26|1080.91
#2013-07-29|1073.81
#2013-07-30|1091.97
#2013-07-31|1089.52
#2013-08-01|1106.47
#2013-08-02|1122.25
#2013-08-05|1118.53
#2013-08-06|1110.18
#2013-08-07|1123.72
#2013-08-08|1143.28
#2013-08-09|1132.58
#2013-08-12|1129.59
#2013-08-13|1125.39
#2013-08-14|1129.71
#2013-08-15|1128.43
#2013-08-16|1143.70
#2013-08-19|1130.30
#2013-08-20|1123.51
#2013-08-21|1110.44
#2013-08-22|1121.55
#2013-08-23|1131.79
#2013-08-26|1108.63
#2013-08-27|1080.49
#2013-08-28|1085.07
#2013-08-29|1085.83
#2013-08-30|1072.45
#2013-09-02|1086.06
#2013-09-03|1082.19
#2013-09-04|1066.70
#2013-09-05|1061.25
#2013-09-06|1095.95
#2013-09-09|1111.06
#2013-09-10|1121.47
#2013-09-11|1138.79
#2013-09-12|1141.69
#2013-09-13|1140.63
#2013-09-16|1164.13
#2013-09-17|1169.95
#2013-09-18|1163.08
#2013-09-19|1196.67
#2013-09-20|1193.03
#2013-09-23|1192.61
#2013-09-24|1210.90
#2013-09-25|1218.09
#2013-09-26|1213.63
#2013-09-27|1205.70
#2013-09-30|1194.09
#2013-10-01|1221.74
#2013-10-02|1229.30
#2013-10-03|1225.62
#2013-10-04|1249.05
#2013-10-07|1254.80
#2013-10-08|1255.93
#2013-10-09|1264.77
#2013-10-10|1282.80
#2013-10-11|1293.77
#2013-10-14|1301.84
#2013-10-15|1298.30
#2013-10-16|1324.62
#2013-10-17|1334.18
#2013-10-18|1336.50
#2013-10-21|1330.45
#2013-10-22|1338.84
#2013-10-23|1313.94
#2013-10-24|1345.97
#2013-10-25|1332.48
#2013-10-28|1337.97
#2013-10-29|1350.81
#2013-10-30|1336.97
#2013-10-31|1331.91
#2013-11-01|1310.66
#2013-11-04|1317.24
#2013-11-05|1299.62
#2013-11-06|1324.13
#2013-11-07|1286.74
#2013-11-08|1315.00
#2013-11-11|1332.97
#2013-11-12|1340.46
#2013-11-13|1331.57
#2013-11-14|1340.23
#2013-11-15|1331.74
#2013-11-18|1362.91
#2013-11-19|1337.55
#2013-11-20|1326.72
#2013-11-21|1338.68
#2013-11-22|1342.05
#2013-11-25|1346.93
#2013-11-26|1359.32
#2013-11-27|1366.05
#2013-11-28|1378.63
#2013-11-29|1373.96
#2013-12-02|1331.64
#2013-12-03|1312.19
#2013-12-04|1301.55
#2013-12-05|1293.03
#2013-12-06|1301.63
#2013-12-09|1310.70
#2013-12-10|1310.83
#2013-12-11|1300.45
#2013-12-12|1291.52
#2013-12-13|1296.53
#2013-12-16|1320.57
#2013-12-17|1300.01
#2013-12-18|1317.28
#2013-12-19|1325.73
#2013-12-20|1319.78
#2013-12-23|1331.93
#2013-12-24|1328.09
#2013-12-25|1328.09
#2013-12-26|1330.57
#2013-12-27|1360.90
#2013-12-30|1369.29
#2013-12-31|1365.83
#2014-01-01|1365.83
#2014-01-02|1342.45
#2014-01-03|1348.88
#2014-01-06|1355.35
#2014-01-07|1354.15
#2014-01-08|1356.87
#2014-01-09|1352.78
#2014-01-10|1379.53
#2014-01-13|1384.11
#2014-01-14|1389.63
#2014-01-15|1385.52
#2014-01-16|1385.31
#2014-01-17|1391.54
#2014-01-20|1397.57
#2014-01-21|1403.22
#2014-01-22|1418.18
#2014-01-23|1428.78
#2014-01-24|1400.56
#2014-01-27|1384.68
#2014-01-28|1399.53
#2014-01-29|1382.58
#2014-01-30|1388.89
#2014-01-31|1382.04
#2014-02-03|1363.67
#2014-02-04|1365.23
#2014-02-05|1372.21
#2014-02-06|1424.20
#2014-02-07|1446.20
#2014-02-10|1450.74
#2014-02-11|1454.01
#2014-02-12|1454.05
#2014-02-13|1465.51
#2014-02-14|1491.63
#2014-02-17|1482.43
#2014-02-18|1493.90
#2014-02-19|1501.02
#2014-02-20|1516.73
#2014-02-21|1517.23
#2014-02-24|1519.57
#2014-02-25|1512.10
#2014-02-26|1495.11
#2014-02-27|1500.96
#2014-02-28|1519.78
#2014-03-03|1473.32
#2014-03-04|1520.20
#2014-03-05|1548.63
#2014-03-06|1560.00
#2014-03-07|1556.37
#2014-03-10|1565.79
#2014-03-11|1563.09
#2014-03-12|1578.75
#2014-03-13|1591.57
#2014-03-14|1578.78
#2014-03-17|1622.20
#2014-03-18|1632.64
#2014-03-19|1634.44
#2014-03-20|1618.99
#2014-03-21|1602.27
#2014-03-24|1573.05
#2014-03-25|1585.62
#2014-03-26|1601.79
#2014-03-27|1598.09
#2014-03-28|1626.99
#2014-03-31|1629.31
#2014-04-01|1630.13
#2014-04-02|1603.52
#2014-04-03|1613.46
#2014-04-04|1617.05
#2014-04-07|1617.28
#2014-04-08|1610.11
#2014-04-09|1636.50
#2014-04-10|1612.49
#2014-04-11|1593.80
#2014-04-14|1601.67
#2014-04-15|1571.24
#2014-04-16|1619.72
#2014-04-17|1624.92
#2014-04-18|1622.53
#2014-04-21|1621.22
#2014-04-22|1640.73
#2014-04-23|1627.62
#2014-04-24|1634.68
#2014-04-25|1604.46
#2014-04-28|1617.05
#2014-04-29|1642.12
#2014-04-30|1633.74
#2014-05-01|1633.74
#2014-05-02|1632.19
#2014-05-05|1627.28
#2014-05-06|1626.23
#2014-05-07|1628.71
#2014-05-08|1676.62
#2014-05-09|1659.54
#2014-05-12|1673.17
#2014-05-13|1648.10
#2014-05-14|1643.49
#2014-05-15|1586.71
#2014-05-16|1589.81
#2014-05-19|1583.65
#2014-05-20|1580.22
#2014-05-21|1588.16
#2014-05-22|1563.75
#2014-05-23|1587.06
#2014-05-26|1644.58
#2014-05-27|1630.59
#2014-05-28|1638.78
#2014-05-29|1625.14
#2014-05-30|1633.49
#2014-06-02|1644.92
#2014-06-03|1639.07
#2014-06-04|1644.22
#2014-06-05|1667.30
#2014-06-06|1676.99
#2014-06-09|1692.86
#2014-06-10|1701.85
#2014-06-11|1685.68
#2014-06-12|1683.18
#2014-06-13|1682.39
#2014-06-16|1691.10
#2014-06-17|1699.26
#2014-06-18|1700.79
#2014-06-19|1734.70
#2014-06-20|1715.90
#2014-06-23|1708.94
#2014-06-24|1719.01
#2014-06-25|1698.42
#2014-06-26|1689.47
#2014-06-27|1685.49
#2014-06-30|1702.08
#2014-07-01|1722.32
#2014-07-02|1739.79
#2014-07-03|1727.84
#2014-07-04|1709.84
#2014-07-07|1690.10
#2014-07-08|1666.40
#2014-07-09|1679.35
#2014-07-10|1653.43
#2014-07-11|1677.74
#2014-07-14|1672.95
#2014-07-15|1638.98
#2014-07-16|1680.73
#2014-07-17|1640.07
#2014-07-18|1653.96
#2014-07-21|1641.15
#2014-07-22|1691.30
#2014-07-23|1675.47
#2014-07-24|1695.14
#2014-07-25|1681.84
#2014-07-28|1680.16
#2014-07-29|1698.58
#2014-07-30|1677.59
#2014-07-31|1668.39
#2014-08-01|1641.39
#2014-08-04|1639.34
#2014-08-05|1604.40
#2014-08-06|1554.63
#2014-08-07|1515.86
#2014-08-08|1513.64
#2014-08-11|1539.10
#2014-08-12|1530.22
#2014-08-13|1550.34
#2014-08-14|1552.42
#2014-08-15|1552.71
#2014-08-18|1563.96
#2014-08-19|1543.98
#2014-08-20|1549.93
#2014-08-21|1582.68
#2014-08-22|1559.67
#2014-08-25|1602.57
#2014-08-26|1620.53
#2014-08-27|1622.19
#2014-08-28|1585.01
#2014-08-29|1593.41
#2014-09-01|1586.97
#2014-09-02|1582.79
#2014-09-03|1624.36
#2014-09-04|1634.22
#2014-09-05|1631.34
#2014-09-08|1620.78
#2014-09-09|1606.25
#2014-09-10|1603.44
#2014-09-11|1602.98
#2014-09-12|1608.25
#2014-09-15|1586.46
#2014-09-16|1579.97
#2014-09-17|1599.12
#2014-09-18|1591.36
#2014-09-19|1573.41
#2014-09-22|1561.77
#2014-09-23|1541.95
#2014-09-24|1561.36
#2014-09-25|1536.89
#2014-09-26|1555.78
#2014-09-29|1538.60
#2014-09-30|1554.86
#2014-10-01|1533.17
#2014-10-02|1483.98
#2014-10-03|1495.24
#2014-10-06|1485.81
#2014-10-07|1467.51
#2014-10-08|1465.68
#2014-10-09|1461.84
#2014-10-10|1439.59
#2014-10-13|1438.41
#2014-10-14|1434.54
#2014-10-15|1389.96
#2014-10-16|1378.94
#2014-10-17|1409.86
#2014-10-20|1409.40
#2014-10-21|1429.44
#2014-10-22|1438.33
#2014-10-23|1450.77
#2014-10-24|1457.75
#2014-10-27|1443.52
#2014-10-28|1494.95
#2014-10-29|1481.16
#2014-10-30|1469.15
#2014-10-31|1506.39
#2014-11-03|1418.67
#2014-11-04|1425.77
#2014-11-05|1451.18
#2014-11-06|1431.24
#2014-11-07|1406.48
#2014-11-10|1434.72
#2014-11-11|1441.85
#2014-11-12|1388.73
#2014-11-13|1382.96
#2014-11-14|1387.78
#2014-11-17|1393.18
#2014-11-18|1413.19
#2014-11-19|1408.74
#2014-11-20|1387.10
#2014-11-21|1420.09
#2014-11-24|1409.69
#2014-11-25|1430.05
#2014-11-26|1441.52
#2014-11-27|1456.56
#2014-11-28|1455.30
#2014-12-01|1444.73
#2014-12-02|1437.22
#2014-12-03|1434.80
#2014-12-04|1418.82
#2014-12-05|1449.25
#2014-12-08|1445.12
#2014-12-09|1403.43
#2014-12-10|1398.80
#2014-12-11|1396.89
#2014-12-12|1356.53
#2014-12-15|1318.32
#2014-12-16|1375.05
#2014-12-17|1343.79
#2014-12-18|1363.39
#2014-12-19|1357.40
#2014-12-22|1367.80
#2014-12-23|1384.20
#2014-12-24|1385.68
#2014-12-25|1385.68
#2014-12-26|1383.52
#2014-12-29|1367.41
#2014-12-30|1354.76
#2014-12-31|1347.63
#2015-01-01|1347.63
#2015-01-02|1335.32
#2015-01-05|1259.32
#2015-01-06|1264.83
#2015-01-07|1250.83
#2015-01-08|1292.61
#2015-01-09|1248.89
#2015-01-12|1248.27
#2015-01-13|1271.31
#2015-01-14|1245.79
#2015-01-15|1263.22
#2015-01-16|1282.49
#2015-01-19|1298.69
#2015-01-20|1307.06
#2015-01-21|1320.17
#2015-01-22|1342.34
#2015-01-23|1326.98
#2015-01-26|1353.35
#2015-01-27|1360.94
#2015-01-28|1351.83
#2015-01-29|1359.47
#2015-01-30|1341.07
#2015-02-02|1340.45
#2015-02-03|1376.72
#2015-02-04|1360.89
#2015-02-05|1332.14
#2015-02-06|1318.38
#2015-02-09|1284.80
#2015-02-10|1300.02
#2015-02-11|1313.54
#2015-02-12|1332.45
#2015-02-13|1340.46
#2015-02-16|1333.34
#2015-02-17|1331.42
#2015-02-18|1338.45
#2015-02-19|1349.75
#2015-02-20|1352.75
#2015-02-23|1357.53
#2015-02-24|1383.76
#2015-02-25|1381.51
#2015-02-26|1362.93
#2015-02-27|1384.11
#2015-03-02|1389.27
#2015-03-03|1361.57
#2015-03-04|1358.36
#2015-03-05|1369.42
#2015-03-06|1331.99
#2015-03-09|1330.23
#2015-03-10|1296.93
#2015-03-11|1313.02
#2015-03-12|1312.21
#2015-03-13|1294.57
#2015-03-16|1309.89
#2015-03-17|1309.03
#2015-03-18|1312.71
#2015-03-19|1331.31
#2015-03-20|1379.86
#2015-03-23|1384.34
#2015-03-24|1391.52
#2015-03-25|1392.13
#2015-03-26|1362.30
#2015-03-27|1366.95
#2015-03-30|1364.44
#2015-03-31|1343.42
#2015-04-01|1375.18
#2015-04-02|1382.65
#2015-04-03|1396.06
#2015-04-06|1401.84
#2015-04-07|1407.53
#2015-04-08|1386.90
#2015-04-09|1388.48
#2015-04-10|1386.44
#2015-04-13|1398.89
#2015-04-14|1400.20
#2015-04-15|1397.16
#2015-04-16|1388.90
#2015-04-17|1377.85
#2015-04-20|1386.28
#2015-04-21|1379.42
#2015-04-22|1362.27
#2015-04-23|1372.81
#2015-04-24|1414.51
#2015-04-27|1422.19
#2015-04-28|1428.62
#2015-04-29|1419.46
#2015-04-30|1424.89
#2015-05-01|1427.05
#2015-05-04|1425.74
#2015-05-05|1381.99
#2015-05-06|1410.43
#2015-05-07|1389.94
#2015-05-08|1432.65
#2015-05-11|1418.03
#2015-05-12|1418.88
#2015-05-13|1437.86
#2015-05-14|1461.68
#2015-05-15|1467.64
#2015-05-18|1458.47
#2015-05-19|1457.48
#2015-05-20|1459.38
#2015-05-21|1464.56
#2015-05-22|1453.78
#2015-05-25|1421.36
#2015-05-26|1410.83
#2015-05-27|1437.35
#2015-05-28|1444.63
#2015-05-29|1444.67
#2015-06-01|1430.90
#2015-06-02|1462.72
#2015-06-03|1476.03
#2015-06-04|1451.92
#2015-06-05|1407.39
#2015-06-08|1412.84
#2015-06-09|1406.94
#2015-06-10|1438.17
#2015-06-11|1439.91
#2015-06-12|1427.96
#2015-06-15|1399.50
#2015-06-16|1400.32
#2015-06-17|1399.96
#2015-06-18|1441.14
#2015-06-19|1442.04
#2015-06-22|1490.39
#2015-06-23|1465.82
#2015-06-24|1458.31
#2015-06-25|1468.88
#2015-06-26|1486.94
#2015-06-29|1420.20
#2015-06-30|1399.84
#2015-07-01|1420.74
#2015-07-02|1420.24
#2015-07-03|1416.28
#2015-07-06|1361.40
#2015-07-07|1320.44
#2015-07-08|1373.12
#2015-07-09|1417.59
#2015-07-10|1475.17
#2015-07-13|1463.32
#2015-07-14|1458.78
#2015-07-15|1468.81
#2015-07-16|1475.08
#2015-07-17|1465.17
#2015-07-20|1483.77
#2015-07-21|1471.28
#2015-07-22|1468.23
#2015-07-23|1464.95
#2015-07-24|1461.22
#2015-07-27|1453.56
#2015-07-28|1461.57
#2015-07-29|1457.33
#2015-07-30|1437.60
#2015-07-31|1467.89
#2015-08-03|1470.56
#2015-08-04|1456.92
#2015-08-05|1463.99
#2015-08-06|1466.29
#2015-08-07|1472.81
#2015-08-10|1488.10
#2015-08-11|1483.71
#2015-08-12|1470.01
#2015-08-13|1480.92
#2015-08-14|1469.31
#2015-08-17|1481.13
#2015-08-18|1473.66
#2015-08-19|1448.11
#2015-08-20|1433.55
#2015-08-21|1414.32
#2015-08-24|1365.31
#2015-08-25|1420.38
#2015-08-26|1398.46
#2015-08-27|1431.69
#2015-08-28|1427.36
#2015-08-31|1414.99
#2015-09-01|1391.52
#2015-09-02|1386.79
#2015-09-03|1402.05
#2015-09-04|1375.36
#2015-09-07|1395.58
#2015-09-08|1421.33
#2015-09-09|1427.92
#2015-09-10|1414.90
#2015-09-11|1425.77
#2015-09-14|1422.37
#2015-09-15|1430.47
#2015-09-16|1448.00
#2015-09-17|1446.14
#2015-09-18|1416.62
#2015-09-21|1416.44
#2015-09-22|1359.91
#2015-09-23|1376.29
#2015-09-24|1369.01
#2015-09-25|1407.86
#2015-09-28|1385.40
#2015-09-29|1390.97
#2015-09-30|1427.17
#2015-10-01|1407.33
#2015-10-02|1438.69
#2015-10-05|1440.25
#2015-10-06|1464.35
#2015-10-07|1443.96
#2015-10-08|1448.50
#2015-10-09|1465.35
#2015-10-12|1459.65
#2015-10-13|1463.58
#2015-10-14|1473.23
#2015-10-15|1489.86
#2015-10-16|1493.88
#2015-10-19|1489.48
#2015-10-20|1492.50
#2015-10-21|1484.45
#2015-10-22|1492.44
#2015-10-23|1489.02
#2015-10-26|1491.26
#2015-10-27|1477.24
#2015-10-28|1499.54
#2015-10-29|1461.98
#2015-10-30|1489.48
#2015-11-02|1510.37
#2015-11-03|1491.63
#2015-11-04|1477.18
#2015-11-05|1465.35
#2015-11-06|1457.07
#2015-11-09|1424.62
#2015-11-10|1438.15
#2015-11-11|1430.22
#2015-11-12|1413.05
#2015-11-13|1421.63
#2015-11-16|1430.97
#2015-11-17|1450.81
#2015-11-18|1421.76
#2015-11-19|1439.00
#2015-11-20|1434.12
#2015-11-23|1428.55
#2015-11-24|1409.60
#2015-11-25|1429.26
#2015-11-26|1440.41
#2015-11-27|1437.91
#2015-11-30|1437.57
#2015-12-01|1439.43
#2015-12-02|1437.11
#2015-12-03|1466.54
#2015-12-04|1467.57
#2015-12-07|1466.40
#2015-12-08|1443.87
#2015-12-09|1464.31
#2015-12-10|1450.33
#2015-12-11|1427.39
#2015-12-14|1398.09
#2015-12-15|1423.70
#2015-12-16|1416.98
#2015-12-17|1435.18
#2015-12-18|1421.58
#2015-12-21|1411.27
#2015-12-22|1402.37
#2015-12-23|1416.14
#2015-12-24|1426.42
#2015-12-25|1426.42
#2015-12-28|1425.63
#2015-12-29|1436.90
#2015-12-30|1430.08
#2015-12-31|1423.46
#2016-01-01|1423.46
#2016-01-04|1388.09
#2016-01-05|1403.22
#2016-01-06|1380.58
#2016-01-07|1396.33
#2016-01-08|1397.02
#2016-01-11|1397.08
#2016-01-12|1395.19
#2016-01-13|1405.84
#2016-01-14|1388.48
#2016-01-15|1380.95
#2016-01-18|1348.66
#2016-01-19|1374.29
#2016-01-20|1333.93
#2016-01-21|1361.54
#2016-01-22|1384.12
#2016-01-25|1380.67
#2016-01-26|1404.08
#2016-01-27|1422.38
#2016-01-28|1394.21
#2016-01-29|1412.15
#2016-02-01|1422.71
#2016-02-02|1407.25
#2016-02-03|1403.66
#2016-02-04|1420.99
#2016-02-05|1380.15
#2016-02-08|1352.66
#2016-02-09|1365.17
#2016-02-10|1363.32
#2016-02-11|1343.08
#2016-02-12|1372.11
#2016-02-15|1398.75
#2016-02-16|1389.01
#2016-02-17|1396.22
#2016-02-18|1389.30
#2016-02-19|1385.51
#2016-02-22|1412.11
#2016-02-23|1387.03
#2016-02-24|1359.15
#2016-02-25|1392.53
#2016-02-26|1390.26
#2016-02-29|1385.92
#2016-03-01|1399.11
#2016-03-02|1387.15
#2016-03-03|1390.79
#2016-03-04|1400.05
#2016-03-07|1380.05
#2016-03-08|1389.77
#2016-03-09|1409.23
#2016-03-10|1439.73
#2016-03-11|1479.94
#2016-03-14|1467.36
#2016-03-15|1469.00
#2016-03-16|1461.14
#2016-03-17|1513.13
#2016-03-18|1511.63
#2016-03-21|1511.23
#2016-03-22|1507.63
#2016-03-23|1495.77
#2016-03-24|1506.30
#2016-03-25|1506.30
#2016-03-28|1513.25
#2016-03-29|1522.64
#2016-03-30|1567.68
#2016-03-31|1546.96
#2016-04-01|1525.84
#2016-04-04|1526.72
#2016-04-05|1493.89
#2016-04-06|1510.08
#2016-04-07|1490.90
#2016-04-08|1523.37
#2016-04-11|1530.93
#2016-04-12|1511.16
#2016-04-13|1518.09
#2016-04-14|1520.85
#2016-04-15|1511.03
#2016-04-18|1533.74
#2016-04-19|1548.20
#2016-04-20|1544.14
#2016-04-21|1510.44
#2016-04-22|1501.41
#2016-04-25|1501.30
#2016-04-26|1519.87
#2016-04-27|1538.63
#2016-04-28|1557.30
#2016-04-29|1557.81
#2016-05-02|1564.39
#2016-05-03|1545.96
#2016-05-04|1545.44
#2016-05-05|1546.21
#2016-05-06|1538.56
#2016-05-09|1532.22
#2016-05-10|1556.05
#2016-05-11|1547.46
#2016-05-12|1541.44
#2016-05-13|1533.85
#2016-05-16|1536.96
#2016-05-17|1516.88
#2016-05-18|1521.33
#2016-05-19|1497.10
#2016-05-20|1515.98
#2016-05-23|1505.23
#2016-05-24|1541.71
#2016-05-25|1542.48
#2016-05-26|1556.75
#2016-05-27|1546.94
#2016-05-30|1558.62
#2016-05-31|1547.68
#2016-06-01|1542.30
#2016-06-02|1536.79
#2016-06-03|1552.53
#2016-06-06|1567.69
#2016-06-07|1585.72
#2016-06-08|1595.34
#2016-06-09|1577.96
#2016-06-10|1526.66
#2016-06-13|1508.93
#2016-06-14|1474.85
#2016-06-15|1499.99
#2016-06-16|1485.49
#2016-06-17|1528.73
#2016-06-20|1578.70
#2016-06-21|1566.79
#2016-06-22|1547.35
#2016-06-23|1590.76
#2016-06-24|1423.86
#2016-06-27|1399.01
#2016-06-28|1466.09
#2016-06-29|1532.22
#2016-06-30|1570.14
#2016-07-01|1577.62
#2016-07-04|1573.82
#2016-07-05|1560.59
#2016-07-06|1529.39
#2016-07-07|1520.03
#2016-07-08|1534.75
#2016-07-11|1543.29
#2016-07-12|1552.19
#2016-07-13|1554.30
#2016-07-14|1552.94
#2016-07-15|1549.16
#2016-07-18|1547.09
#2016-07-19|1535.89
#2016-07-20|1540.52
#2016-07-21|1545.16
#2016-07-22|1546.78
#2016-07-25|1543.30
#2016-07-26|1544.36
#2016-07-27|1555.61
#2016-07-28|1558.89
#2016-07-29|1601.60
#2016-08-01|1592.93
#2016-08-02|1580.44
#2016-08-03|1566.50
#2016-08-04|1568.66
#2016-08-05|1574.85
#2016-08-08|1571.08
#2016-08-09|1570.75
#2016-08-10|1569.99
#2016-08-11|1592.62
#2016-08-12|1588.36
#2016-08-15|1590.99
#2016-08-16|1571.92
#2016-08-17|1547.08
#2016-08-18|1558.83
#2016-08-19|1539.27
#2016-08-22|1540.82
#2016-08-23|1557.67
#2016-08-24|1546.59
#2016-08-25|1553.69
#2016-08-26|1563.78
#2016-08-29|1528.85
#2016-08-30|1536.02
#2016-08-31|1531.37
#2016-09-01|1534.71
#2016-09-02|1559.35
#2016-09-05|1560.00
#2016-09-06|1564.83
#2016-09-07|1594.32
#2016-09-08|1597.20
#2016-09-09|1561.44
#2016-09-12|1538.23
#2016-09-13|1524.59
#2016-09-14|1528.02
#2016-09-15|1532.26
#2016-09-16|1497.55
#2016-09-19|1520.61
#2016-09-20|1513.18
#2016-09-21|1503.83
#2016-09-22|1558.08
#2016-09-23|1534.88
#2016-09-26|1528.20
#2016-09-27|1525.41
#2016-09-28|1530.81
#2016-09-29|1545.57
#2016-09-30|1544.23
#2016-10-03|1520.18
#2016-10-04|1504.65
#2016-10-05|1481.16
#2016-10-06|1471.01
#2016-10-07|1449.25
#2016-10-10|1466.51
#2016-10-11|1446.37
#2016-10-12|1431.00
#2016-10-13|1436.48
#2016-10-14|1460.00
#2016-10-17|1451.13
#2016-10-18|1485.68
#2016-10-19|1485.17
#2016-10-20|1490.38
#2016-10-21|1473.73
#2016-10-24|1463.79
#2016-10-25|1461.97
#2016-10-26|1480.76
#2016-10-27|1479.29
#2016-10-28|1482.07
#2016-10-31|1482.19
#2016-11-01|1483.77
#2016-11-02|1460.00
#2016-11-03|1447.93
#2016-11-04|1449.07
#2016-11-07|1455.43
#2016-11-08|1459.92
#2016-11-09|1406.41
#2016-11-10|1339.32
#2016-11-11|1338.02
#2016-11-14|1300.25
#2016-11-15|1314.38
#2016-11-16|1311.83
#2016-11-17|1321.49
#2016-11-18|1282.77
#2016-11-21|1295.51
#2016-11-22|1319.01
#2016-11-23|1306.51
#2016-11-24|1303.62
#2016-11-25|1313.12
#2016-11-28|1303.08
#2016-11-29|1334.27
#2016-11-30|1350.39
#2016-12-01|1331.19
#2016-12-02|1347.96
#2016-12-05|1329.84
#2016-12-06|1395.88
#2016-12-07|1408.44
#2016-12-08|1386.76
#2016-12-09|1382.26
#2016-12-12|1402.33
#2016-12-13|1438.76
#2016-12-14|1424.11
#2016-12-15|1404.15
#2016-12-16|1390.70
#2016-12-19|1409.50
#2016-12-20|1419.81
#2016-12-21|1417.67
#2016-12-22|1415.29
#2016-12-23|1433.23
#2016-12-26|1433.23
#2016-12-27|1445.38
#2016-12-28|1426.37
#2016-12-29|1450.79
#2016-12-30|1464.53
#2017-01-02|1481.46
#2017-01-03|1439.75
#2017-01-04|1453.63
#2017-01-05|1474.09
#2017-01-06|1463.73
#2017-01-09|1453.13
#2017-01-10|1448.87
#2017-01-11|1434.27
#2017-01-12|1462.92
#2017-01-13|1469.27
#2017-01-16|1448.94
#2017-01-17|1469.22
#2017-01-18|1475.04
#2017-01-19|1460.22
#2017-01-20|1468.68
#2017-01-23|1481.32
#2017-01-24|1481.24
#2017-01-25|1457.11
#2017-01-26|1432.29
#2017-01-27|1424.77
#2017-01-30|1389.66
#2017-01-31|1409.10
#2017-02-01|1408.98
#2017-02-02|1427.35
#2017-02-03|1438.09
#2017-02-06|1408.08
#2017-02-07|1411.96
#2017-02-08|1454.80
#2017-02-09|1465.84
#2017-02-10|1459.18
#2017-02-13|1458.05
#2017-02-14|1449.46
#2017-02-15|1434.32
#2017-02-16|1466.46
#2017-02-17|1464.91
#2017-02-20|1458.01
#2017-02-21|1451.17
#2017-02-22|1438.79
#2017-02-23|1444.90
#2017-02-24|1443.00
#2017-02-27|1467.28
#2017-02-28|1466.38
#2017-03-01|1473.68
#2017-03-02|1480.27
#2017-03-03|1486.57
#2017-03-06|1491.00
#2017-03-07|1483.95
#2017-03-08|1486.04
#2017-03-09|1502.25
#2017-03-10|1505.83
#2017-03-13|1512.18
#2017-03-14|1501.50
#2017-03-15|1501.74
#2017-03-16|1544.16
#2017-03-17|1543.41
#2017-03-20|1542.01
#2017-03-21|1560.96
#2017-03-22|1569.18
#2017-03-23|1582.95
#2017-03-24|1585.44
#2017-03-27|1607.29
#2017-03-28|1613.27
#2017-03-29|1590.90
#2017-03-30|1593.57
#2017-03-31|1605.69
#2017-04-03|1593.52
#2017-04-04|1590.26
#2017-04-05|1592.53
#2017-04-06|1598.35
#2017-04-07|1591.80
#2017-04-10|1576.65
#2017-04-11|1590.85
#2017-04-12|1593.60
#2017-04-13|1580.02
#2017-04-14|1580.02
#2017-04-17|1585.74
#2017-04-18|1569.46
#2017-04-19|1583.64
#2017-04-20|1574.87
#2017-04-21|1546.58
#2017-04-24|1648.74
#2017-04-25|1643.38
#2017-04-26|1627.81
#2017-04-27|1627.35
#2017-04-28|1622.91
#2017-05-01|1627.08
#2017-05-02|1644.88
#2017-05-03|1648.45
#2017-05-04|1691.37
#2017-05-05|1710.86
#2017-05-08|1703.94
#2017-05-09|1698.33
#2017-05-10|1710.51
#2017-05-11|1702.48
#2017-05-12|1716.20
#2017-05-15|1727.49
#2017-05-16|1775.72
#2017-05-17|1760.61
#2017-05-18|1761.62
#2017-05-19|1795.90
#2017-05-22|1822.70
#2017-05-23|1835.08
#2017-05-24|1809.83
#2017-05-25|1824.80
#2017-05-26|1826.08
#2017-05-29|1787.77
#2017-05-30|1803.87
#2017-05-31|1826.87
#2017-06-01|1832.30
#2017-06-02|1830.29
#2017-06-05|1816.06
#2017-06-06|1841.70
#2017-06-07|1845.79
#2017-06-08|1878.44
#2017-06-09|1862.21
#2017-06-12|1848.21
#2017-06-13|1846.32
#2017-06-14|1864.03
#2017-06-15|1839.94
#2017-06-16|1865.90
#2017-06-19|1867.42
#2017-06-20|1847.51
#2017-06-21|1874.90
#2017-06-22|1859.46
#2017-06-23|1855.14
#2017-06-26|1866.01
#2017-06-27|1825.56
#2017-06-28|1849.93
#2017-06-29|1821.64
#2017-06-30|1801.25
#2017-07-03|1817.20
#2017-07-04|1805.30
#2017-07-05|1787.74
#2017-07-06|1797.79
#2017-07-07|1802.37
#2017-07-10|1829.07
#2017-07-11|1826.53
#2017-07-12|1859.63
#2017-07-13|1875.53
#2017-07-14|1888.47
#2017-07-17|1879.04
#2017-07-18|1901.43
#2017-07-19|1901.63
#2017-07-20|1909.77
#2017-07-21|1911.29
#2017-07-24|1921.04
#2017-07-25|1907.81
#2017-07-26|1920.16
#2017-07-27|1932.68
#2017-07-28|1916.55
#2017-07-31|1934.11
#2017-08-01|1962.07
#2017-08-02|1968.26
#2017-08-03|1988.20
#2017-08-04|1980.75
#2017-08-07|1985.59
#2017-08-08|1986.34
#2017-08-09|1974.63
#2017-08-10|1964.00
#2017-08-11|1950.80
#2017-08-14|1998.59
#2017-08-15|1987.57
#2017-08-16|1998.10
#2017-08-17|1994.54
#2017-08-18|2003.50
#2017-08-21|2012.52
#2017-08-22|1995.41
#2017-08-23|1986.76
#2017-08-24|2009.22
#2017-08-25|2022.14
#2017-08-28|2030.97
#2017-08-29|2026.89
#2017-08-30|2025.14
#2017-08-31|2028.64
#2017-09-01|2043.84
#2017-09-04|2039.05
#2017-09-05|2045.46
#2017-09-06|2059.84
#2017-09-07|2085.84
#2017-09-08|2088.61
#2017-09-11|2108.64
#2017-09-12|2081.59
#2017-09-13|2060.50
#2017-09-14|2043.04
#2017-09-15|2050.54
#2017-09-18|2059.76
#2017-09-19|2065.79
#2017-09-20|2064.51
#2017-09-21|2050.15
#2017-09-22|2049.90
#2017-09-25|2031.13
#2017-09-26|2018.95
#2017-09-27|2012.96
#2017-09-28|1998.47
#2017-09-29|2021.30
#2017-10-02|2015.90
#2017-10-03|2001.00
#2017-10-04|1973.24
#2017-10-05|1993.00
#2017-10-06|1972.88
#2017-10-09|2006.81
#2017-10-10|2026.47
#2017-10-11|2061.28
#2017-10-12|2058.36
#2017-10-13|2059.52
#2017-10-16|2045.24
#2017-10-17|2045.91
#2017-10-18|2049.72
#2017-10-19|2061.81
#2017-10-20|2060.73
#2017-10-23|2063.39
#2017-10-24|2061.68
#2017-10-25|2039.73
#2017-10-26|2077.11
#2017-10-27|2060.38
#2017-10-30|2081.46
#2017-10-31|2088.65
#2017-11-01|2102.54
#2017-11-02|2111.17
#2017-11-03|2107.61
#2017-11-06|2108.10
#2017-11-07|2113.14
#2017-11-08|2106.00
#2017-11-09|2096.61
#2017-11-10|2091.99
#2017-11-13|2086.05
#2017-11-14|2110.52
#2017-11-15|2104.33
#2017-11-16|2105.21
#2017-11-17|2088.17
#2017-11-20|2088.35
#2017-11-21|2120.76
#2017-11-22|2116.93
#2017-11-23|2144.88
#2017-11-24|2151.25
#2017-11-27|2139.08
#2017-11-28|2155.49
#2017-11-29|2179.59
#2017-11-30|2190.73
#2017-12-01|2151.45
#2017-12-04|2181.79
#2017-12-05|2194.39
#2017-12-06|2191.27
#2017-12-07|2198.19
#2017-12-08|2204.12
#2017-12-11|2185.41
#2017-12-12|2166.98
#2017-12-13|2138.09
#2017-12-14|2112.51
#2017-12-15|2120.20
#2017-12-18|2163.43
#2017-12-19|2118.71
#2017-12-20|2118.62
#2017-12-21|2114.66
#2017-12-22|2102.83
#2017-12-25|2102.83
#2017-12-26|2108.34
#2017-12-27|2104.94
#2017-12-28|2102.44
#2017-12-29|2091.10
#2018-01-01|2091.10
#2018-01-02|2084.97
#2018-01-03|2068.10
#2018-01-04|2135.66
#2018-01-05|2164.68
#2018-01-08|2150.03
#2018-01-09|2142.17
#2018-01-10|2109.64
#2018-01-11|2119.48
#2018-01-12|2143.11
#2018-01-15|2182.99
#2018-01-16|2196.82
#2018-01-17|2211.46
#2018-01-18|2196.34
#2018-01-19|2206.29
#2018-01-22|2212.55
#2018-01-23|2217.41
#2018-01-24|2204.89
#2018-01-25|2216.36
#2018-01-26|2216.52
#2018-01-29|2179.50
#2018-01-30|2164.21
#2018-01-31|2187.30
#2018-02-01|2178.99
#2018-02-02|2130.45
#2018-02-05|2104.64
#2018-02-06|2029.73
#2018-02-07|2062.46
#2018-02-08|1992.68
#2018-02-09|1961.06
#2018-02-12|1986.21
#2018-02-13|1983.50
#2018-02-14|2036.32
#2018-02-15|2047.62
#2018-02-16|2066.22
#2018-02-19|2029.49
#2018-02-20|2014.92
#2018-02-21|1988.02
#2018-02-22|2004.99
#2018-02-23|2051.13
#2018-02-26|2048.45
#2018-02-27|2035.74
#2018-02-28|2005.81
#2018-03-01|1996.68
#2018-03-02|1977.04
#2018-03-05|1990.44
#2018-03-06|2026.00
#2018-03-07|2041.58
#2018-03-08|2055.34
#2018-03-09|2046.21
#2018-03-12|2052.18
#2018-03-13|2083.09
#2018-03-14|2066.32
#2018-03-15|2073.10
#2018-03-16|2078.32
#2018-03-19|2059.98
#2018-03-20|2056.89
#2018-03-21|2060.16
#2018-03-22|2033.27
#2018-03-23|2066.46
#2018-03-26|2048.44
#2018-03-27|2046.42
#2018-03-28|2115.49
#2018-03-29|2106.42
#2018-03-30|2106.42
#2018-04-02|2108.31
#2018-04-03|2097.34
#2018-04-04|2107.16
#2018-04-05|2119.10
#2018-04-06|2132.24
#2018-04-09|2155.86
#2018-04-10|2157.58
#2018-04-11|2152.27
#2018-04-12|2154.63
#2018-04-13|2158.56
#2018-04-16|2155.64
#2018-04-17|2179.54
#2018-04-18|2195.32
#2018-04-19|2190.70
#2018-04-20|2175.35
#2018-04-23|2169.20
#2018-04-24|2173.81
#2018-04-25|2168.07
#2018-04-26|2186.37
#2018-04-27|2187.04
#2018-04-30|2188.81
#2018-05-01|2172.05
#2018-05-02|2181.86
#2018-05-03|2176.60
#2018-05-04|2193.20
#2018-05-07|2196.02
#2018-05-08|2137.28
#2018-05-09|2127.89
#2018-05-10|2076.67
#2018-05-11|2093.23
#2018-05-14|2113.73
#2018-05-15|2099.04
#2018-05-16|2012.91
#2018-05-17|2028.00
#2018-05-18|1994.49
#2018-05-21|1993.25
#2018-05-22|2002.18
#2018-05-23|1983.79
#2018-05-24|1973.54
#2018-05-25|1917.43
#2018-05-28|1892.02
#2018-05-29|1826.62
#2018-05-30|1892.40
#2018-05-31|1885.45
#2018-06-01|1897.36
#2018-06-04|1926.56
#2018-06-05|1891.16
#2018-06-06|1904.47
#2018-06-07|1905.46
#2018-06-08|1862.57
#2018-06-11|1938.28
#2018-06-12|1945.24
#2018-06-13|1943.31
#2018-06-14|1951.52
#2018-06-15|1938.15
#2018-06-18|1927.89
#2018-06-19|1932.10
#2018-06-20|1935.51
#2018-06-21|1896.22
#2018-06-22|1913.22
#2018-06-25|1900.89
#2018-06-26|1914.73
#2018-06-27|1924.76
#2018-06-28|1916.19
#2018-06-29|1937.87
#2018-07-02|1917.66
#2018-07-03|1955.65
#2018-07-04|1954.69
#2018-07-05|1978.31
#2018-07-06|2000.10
#2018-07-09|1990.05
#2018-07-10|1976.71
#2018-07-11|1963.97
#2018-07-12|1982.69
#2018-07-13|1977.91
#2018-07-16|1982.89
#2018-07-17|1994.00
#2018-07-18|1994.28
#2018-07-19|1988.25
#2018-07-20|2005.80
#2018-07-23|1987.50
#2018-07-24|1970.05
#2018-07-25|1959.79
#2018-07-26|1978.76
#2018-07-27|1990.10
#2018-07-30|1990.91
#2018-07-31|2012.27
#2018-08-01|1953.65
#2018-08-02|1914.61
#2018-08-03|1926.40
#2018-08-06|1922.39
#2018-08-07|1955.49
#2018-08-08|1959.12
#2018-08-09|1945.14
#2018-08-10|1886.51
#2018-08-13|1875.17
#2018-08-14|1877.25
#2018-08-15|1867.35
#2018-08-16|1865.93
#2018-08-17|1861.40
#2018-08-20|1860.85
#2018-08-21|1894.56
#2018-08-22|1898.01
#2018-08-23|1880.69
#2018-08-24|1885.07
#2018-08-27|1887.34
#2018-08-28|1877.35
#2018-08-29|1875.50
#2018-08-30|1845.14
#2018-08-31|1829.25
#2018-09-03|1831.48
#2018-09-04|1844.11
#2018-09-05|1854.74
#2018-09-06|1876.52
#2018-09-07|1878.27
#2018-09-10|1941.70
#2018-09-11|1948.56
#2018-09-12|1949.08
#2018-09-13|1938.82
#2018-09-14|1934.31
#2018-09-17|1950.90
#2018-09-18|1949.40
#2018-09-19|1925.02
#2018-09-20|1955.16
#2018-09-21|1982.86
#2018-09-24|1959.51
#2018-09-25|1969.33
#2018-09-26|1970.00
#2018-09-27|1949.15
#2018-09-28|1871.14
#2018-10-01|1860.70
#2018-10-02|1867.18
#2018-10-03|1902.97
#2018-10-04|1870.45
#2018-10-05|1855.18
#2018-10-08|1824.60
#2018-10-09|1844.46
#2018-10-10|1838.84
#2018-10-11|1820.78
#2018-10-12|1802.19
#2018-10-15|1812.15
#2018-10-16|1868.68
#2018-10-17|1839.36
#2018-10-18|1817.52
#2018-10-19|1842.05
#2018-10-22|1835.54
#2018-10-23|1826.35
#2018-10-24|1804.62
#2018-10-25|1824.63
#2018-10-26|1802.27
#2018-10-29|1817.55
#2018-10-30|1809.21
#2018-10-31|1789.41
#2018-11-01|1811.64
#2018-11-02|1820.07
#2018-11-05|1830.02
#2018-11-06|1837.57
#2018-11-07|1882.53
#2018-11-08|1868.47
#2018-11-09|1872.68
#2018-11-12|1850.26
#2018-11-13|1865.53
#2018-11-14|1868.75
#2018-11-15|1854.08
#2018-11-16|1887.40
#2018-11-19|1910.83
#2018-11-20|1907.77
#2018-11-21|1914.24
#2018-11-22|1911.39
#2018-11-23|1914.24
#2018-11-26|1940.02
#2018-11-27|1931.13
#2018-11-28|1923.38
#2018-11-29|1935.58
#2018-11-30|1938.86
#2018-12-03|1955.20
#2018-12-04|1952.87
#2018-12-05|1962.10
#2018-12-06|1935.59
#2018-12-07|1949.02
#2018-12-10|1939.68
#2018-12-11|1961.87
#2018-12-12|2011.37
#2018-12-13|2042.49
#2018-12-14|2034.48
#2018-12-17|2034.09
#2018-12-18|2036.95
#2018-12-19|2083.35
#2018-12-20|2083.21
#2018-12-21|2088.48
#2018-12-24|2088.48
#2018-12-25|2088.48
#2018-12-26|2087.38
#2018-12-27|2028.09
#2018-12-28|2035.66
#2018-12-31|2035.12
#2019-01-01|2035.12
#2019-01-02|2048.57
#2019-01-03|2066.57
#2019-01-04|2098.52
#2019-01-07|2105.27
#2019-01-08|2107.90
#2019-01-09|2118.02
#2019-01-10|2147.09
#2019-01-11|2130.11
#2019-01-14|2132.06
#2019-01-15|2131.21
#2019-01-16|2122.55
#2019-01-17|2122.91
#2019-01-18|2141.56
#2019-01-21|2145.53
#2019-01-22|2138.40
#2019-01-23|2134.98
#2019-01-24|2143.61
#2019-01-25|2153.26
#2019-01-28|2153.18
#2019-01-29|2183.33
#2019-01-30|2183.23
#2019-01-31|2200.12
#2019-02-01|2158.52
#2019-02-04|2161.14
#2019-02-05|2163.26
#2019-02-06|2158.62
#2019-02-07|2126.90
#2019-02-08|2109.64
#2019-02-11|2119.61
#2019-02-12|2145.49
#2019-02-13|2149.94
#2019-02-14|2147.39
#2019-02-15|2151.91
#2019-02-18|2161.01
#2019-02-19|2160.16
#2019-02-20|2164.04
#2019-02-21|2174.10
#2019-02-22|2186.81
#2019-02-25|2188.28
#2019-02-26|2201.93
#2019-02-27|2200.75
#2019-02-28|2214.50
#2019-03-01|2211.31
#2019-03-04|2190.16
#2019-03-05|2193.45
#2019-03-06|2219.36
#2019-03-07|2240.73
#2019-03-08|2238.63
#2019-03-11|2224.81
#2019-03-12|2242.79
#2019-03-13|2243.00
#2019-03-14|2246.89
#2019-03-15|2248.08
#2019-03-18|2264.23
#2019-03-19|2277.04
#2019-03-20|2283.06
#2019-03-21|2298.62
#2019-03-22|2297.85
#2019-03-25|2306.23
#2019-03-26|2329.41
#2019-03-27|2324.51
#2019-03-28|2312.87
#2019-03-29|2319.64
#2019-04-01|2301.07
#2019-04-02|2302.31
#2019-04-03|2322.89
#2019-04-04|2311.67
#2019-04-05|2312.11
#2019-04-08|2314.19
#2019-04-09|2309.47
#2019-04-10|2314.53
#2019-04-11|2304.56
#2019-04-12|2295.49
#2019-04-15|2287.23
#2019-04-16|2248.50
#2019-04-17|2253.04
#2019-04-18|2244.19
#2019-04-19|2244.19
#2019-04-22|2246.48
#2019-04-23|2239.60
#2019-04-24|2230.91
#2019-04-25|2232.20
#2019-04-26|2248.23
#2019-04-29|2235.76
#2019-04-30|2270.25
#2019-05-01|2277.04
#2019-05-02|2246.29
#2019-05-03|2252.73
#2019-05-06|2243.40
#2019-05-07|2258.53
#2019-05-08|2247.47
#2019-05-09|2236.96
#2019-05-10|2261.94
#2019-05-13|2252.37
#2019-05-14|2272.15
#2019-05-15|2274.24
#2019-05-16|2280.42
#2019-05-17|2289.89
#2019-05-20|2312.14
#2019-05-21|2344.86
#2019-05-22|2337.30
#2019-05-23|2306.58
#2019-05-24|2363.07
#2019-05-27|2350.04
#2019-05-28|2343.87
#2019-05-29|2287.29
#2019-05-30|2254.47
#2019-05-31|2265.47
#2019-06-03|2296.56
#2019-06-04|2331.43
#2019-06-05|2348.61
#2019-06-06|2382.17
#2019-06-07|2424.41
#2019-06-10|2399.50
#2019-06-11|2405.90
#2019-06-12|2420.87
#2019-06-13|2440.53
#2019-06-14|2454.17
#2019-06-17|2457.78
#2019-06-18|2511.87
#2019-06-19|2499.14
#2019-06-20|2526.24
#2019-06-21|2548.68
#2019-06-24|2560.11
#2019-06-25|2546.14
#2019-06-26|2503.02
#2019-06-27|2493.81
#2019-06-28|2514.44
#2019-07-01|2494.10
#2019-07-02|2545.84
#2019-07-03|2599.36
#2019-07-04|2608.55
#2019-07-05|2573.55
#2019-07-08|2576.59
#2019-07-09|2582.29
#2019-07-10|2597.52
#2019-07-11|2625.42
#2019-07-12|2605.66
#2019-07-15|2622.51
#2019-07-16|2598.50
#2019-07-17|2618.77
#2019-07-18|2635.48
#2019-07-19|2534.63
#2019-07-22|2574.56
#2019-07-23|2557.70
#2019-07-24|2574.09
#2019-07-25|2550.04
#2019-07-26|2525.84
#2019-07-29|2538.92
#2019-07-30|2504.82
#2019-07-31|2512.40
#2019-08-01|2517.87
#2019-08-02|2517.13
#2019-08-05|2510.83
#2019-08-06|2512.22
#2019-08-07|2520.15
#2019-08-08|2519.10
#2019-08-09|2467.28
#2019-08-12|2480.49
#2019-08-13|2488.87
#2019-08-14|2447.69
#2019-08-15|2438.58
#2019-08-16|2528.19
#2019-08-19|2559.55
#2019-08-20|2517.10
#2019-08-21|2548.28
#2019-08-22|2534.83
#2019-08-23|2521.01
#2019-08-26|2551.95
#2019-08-27|2615.76
#2019-08-28|2607.63
#2019-08-29|2653.79
#2019-08-30|2622.49
#2019-09-02|2638.92
#2019-09-03|2638.25
#2019-09-04|2678.91
#2019-09-05|2658.97
#2019-09-06|2640.64
#2019-09-09|2607.85
#2019-09-10|2580.01
#2019-09-11|2558.69
#2019-09-12|2628.98
#2019-09-13|2628.27
#2019-09-16|2573.76
#2019-09-17|2600.78
#2019-09-18|2646.94
#2019-09-19|2634.25
#2019-09-20|2613.94
#2019-09-23|2637.26
#2019-09-24|2684.71
#2019-09-25|2658.70
#2019-09-26|2697.25
#2019-09-27|2679.17
#2019-09-30|2694.50
#2019-10-01|2682.59
#2019-10-02|2633.13
#2019-10-03|2638.68
#2019-10-04|2679.60
#2019-10-07|2713.46
#2019-10-08|2676.46
#2019-10-09|2690.41
#2019-10-10|2679.77
#2019-10-11|2698.42
#2019-10-14|2694.47
#2019-10-15|2712.90
#2019-10-16|2701.20
#2019-10-17|2711.21
#2019-10-18|2720.54
#2019-10-21|2735.60
#2019-10-22|2740.23
#2019-10-23|2702.65
#2019-10-24|2739.35
#2019-10-25|2743.61
#2019-10-28|2738.69
#2019-10-29|2750.72
#2019-10-30|2768.33
#2019-10-31|2793.48
#2019-11-01|2794.00
#2019-11-04|2802.40
#2019-11-05|2762.92
#2019-11-06|2768.01
#2019-11-07|2702.55
#2019-11-08|2741.62
#2019-11-11|2742.60
#2019-11-12|2779.30
#2019-11-13|2763.53
#2019-11-14|2740.32
#2019-11-15|2754.88
#2019-11-18|2777.01
#2019-11-19|2747.64
#2019-11-20|2739.65
#2019-11-21|2728.63
#2019-11-22|2704.13
#2019-11-25|2727.15
#2019-11-26|2747.59
#2019-11-27|2750.33
#2019-11-28|2741.44
#2019-11-29|2745.43
#2019-12-02|2657.28
#2019-12-03|2682.33
#2019-12-04|2704.72
#2019-12-05|2696.01
#2019-12-06|2699.87
#2019-12-09|2669.33
#2019-12-10|2698.44
#2019-12-11|2723.71
#2019-12-12|2738.92
#2019-12-13|2763.70
#2019-12-16|2778.86
#2019-12-17|2813.97
#2019-12-18|2796.65
#2019-12-19|2805.53
#2019-12-20|2866.73
#2019-12-23|2851.92
#2019-12-24|2852.57
#2019-12-25|2852.57
#2019-12-26|2854.75
#2019-12-27|2863.88
#2019-12-30|2843.99
#2019-12-31|2849.45
#2020-01-01|2849.45
#2020-01-02|2884.68
#2020-01-03|2870.73
#2020-01-06|2875.18
#2020-01-07|2866.13
#2020-01-08|2880.84
#2020-01-09|2893.40
#2020-01-10|2937.76
#2020-01-13|2935.34
#2020-01-14|2936.83
#2020-01-15|2956.99
#2020-01-16|3010.99
#2020-01-17|3044.49
#2020-01-20|3063.10
#2020-01-21|3051.81
#2020-01-22|3030.32
#2020-01-23|3057.16
#2020-01-24|3119.48
#2020-01-27|3067.87
#2020-01-28|3155.89
#2020-01-29|3192.44
#2020-01-30|3217.83
#2020-01-31|3147.51
#2020-02-03|3176.74
#2020-02-04|3185.41
#2020-02-05|3202.93
#2020-02-06|3216.72
#2020-02-07|3223.69
#2020-02-10|3217.42
#2020-02-11|3224.32
#2020-02-12|3194.04
#2020-02-13|3204.90
#2020-02-14|3221.27
#2020-02-17|3258.92
#2020-02-18|3286.53
#2020-02-19|3320.05
#2020-02-20|3272.53
#2020-02-21|3286.78
#2020-02-24|3127.52
#2020-02-25|3057.67
#2020-02-26|3109.57
#2020-02-27|3120.02
#2020-02-28|2983.65
#2020-03-02|3043.65
#2020-03-03|3114.59
#2020-03-04|3264.15
#2020-03-05|3243.19
#2020-03-06|3161.55
#2020-03-09|2887.04
#2020-03-10|2710.27
#2020-03-11|2642.25
#2020-03-12|2108.66
#2020-03-13|2261.36
#2020-03-16|2213.77
#2020-03-17|2275.41
#2020-03-18|2303.55
#2020-03-19|2277.16
#2020-03-20|2269.17
#2020-03-23|2290.59
#2020-03-24|2429.03
#2020-03-25|2438.14
#2020-03-26|2483.67
#2020-03-27|2465.61
#2020-03-30|2541.89
#2020-03-31|2524.13
#2020-04-01|2404.62
#2020-04-02|2429.81
#2020-04-03|2386.05
#2020-04-06|2407.83
#2020-04-07|2494.86
#2020-04-08|2459.91
#2020-04-09|2535.98
#2020-04-10|2535.98
#2020-04-13|2527.17
#2020-04-14|2541.81
#2020-04-15|2449.52
#2020-04-16|2451.43
#2020-04-17|2454.67
#2020-04-20|2441.95
#2020-04-21|2371.04
#2020-04-22|2373.24
#2020-04-23|2351.01
#2020-04-24|2355.50
#2020-04-27|2420.29
#2020-04-28|2440.32
#2020-04-29|2483.92
#2020-04-30|2499.44
#2020-05-01|2512.11
#2020-05-04|2402.73
#2020-05-05|2426.46
#2020-05-06|2399.07
#2020-05-07|2428.75
#2020-05-08|2464.04
#2020-05-11|2413.24
#2020-05-12|2453.69
#2020-05-13|2416.09
#2020-05-14|2358.42
#2020-05-15|2323.44
#2020-05-18|2398.57
#2020-05-19|2424.87
#2020-05-20|2509.80
#2020-05-21|2516.72
#2020-05-22|2535.46
#2020-05-25|2588.22
#2020-05-26|2612.55
#2020-05-27|2621.23
#2020-05-28|2723.77
#2020-05-29|2780.35
#2020-06-01|2819.03
#2020-06-02|2900.00
#2020-06-03|3019.56
#2020-06-04|3049.84
#2020-06-05|3059.51
#2020-06-08|3060.69
#2020-06-09|3046.61
#2020-06-10|3030.69
#2020-06-11|2960.14
#2020-06-12|2934.78
#2020-06-15|2961.83
#2020-06-16|3034.08
#2020-06-17|3008.49
#2020-06-18|3002.64
#2020-06-19|3044.16
#2020-06-22|3046.54
#2020-06-23|3130.82
#2020-06-24|3038.58
#2020-06-25|3029.13
#2020-06-26|3026.10
#2020-06-29|3067.16
#2020-06-30|3049.59
#2020-07-01|3071.41
#2020-07-02|3149.89
#2020-07-03|3126.83
#2020-07-06|3162.97
#2020-07-07|3169.06
#2020-07-08|3215.38
#2020-07-09|3143.63
#2020-07-10|3177.30
#2020-07-13|3226.12
#2020-07-14|3197.53
#2020-07-15|3251.41
#2020-07-16|3286.34
#2020-07-17|3345.38
#2020-07-20|3373.67
#2020-07-21|3390.65
#2020-07-22|3384.35
#2020-07-23|3358.84
#2020-07-24|3296.58
#2020-07-27|3330.69
#2020-07-28|3321.20
#2020-07-29|3363.57
#2020-07-30|3275.88
#2020-07-31|3290.10
#2020-08-03|3304.83
#2020-08-04|3313.03
#2020-08-05|3328.44
#2020-08-06|3281.33
#2020-08-07|3298.00
#2020-08-10|3319.79
#2020-08-11|3364.73
#2020-08-12|3438.51
#2020-08-13|3409.45
#2020-08-14|3359.28
#2020-08-17|3344.86
#2020-08-18|3342.74
#2020-08-19|3373.15
#2020-08-20|3310.08
#2020-08-21|3285.64
#2020-08-24|3355.51
#2020-08-25|3332.44
#2020-08-26|3316.15
#2020-08-27|3241.58
#2020-08-28|3271.81
#2020-08-31|3269.83
#2020-09-01|3243.10
#2020-09-02|3273.09
#2020-09-03|3242.01
#2020-09-04|3158.11
#2020-09-07|3237.17
#2020-09-08|3177.92
#2020-09-09|3253.94
#2020-09-10|3250.32
#2020-09-11|3259.97
#2020-09-14|3234.68
#2020-09-15|3258.09
#2020-09-16|3233.62
#2020-09-17|3163.88
#2020-09-18|3188.56
#2020-09-21|3090.03
#2020-09-22|3098.40
#2020-09-23|3138.43
#2020-09-24|3102.03
#2020-09-25|3087.04
#2020-09-28|3140.83
#2020-09-29|3175.98
#2020-09-30|3143.76
#2020-10-01|3162.81
#2020-10-02|3161.44
#2020-10-05|3157.74
#2020-10-06|3140.75
#2020-10-07|3193.44
#2020-10-08|3184.24
#2020-10-09|3192.23
#2020-10-12|3247.31
#2020-10-13|3230.51
#2020-10-14|3246.30
#2020-10-15|3127.52
#2020-10-16|3156.03
#2020-10-19|3150.11
#2020-10-20|3205.35
#2020-10-21|3177.78
#2020-10-22|3143.22
#2020-10-23|3186.40
#2020-10-26|3147.51
#2020-10-27|3116.26
#2020-10-28|2935.20
#2020-10-29|2903.34
#2020-10-30|2878.56
#2020-11-02|2927.61
#2020-11-03|3033.06
#2020-11-04|3092.43
#2020-11-05|3201.59
#2020-11-06|3239.90
#2020-11-09|3362.91
#2020-11-10|3352.70
#2020-11-11|3398.01
#2020-11-12|3377.13
#2020-11-13|3356.87
#2020-11-16|3389.69
#2020-11-17|3401.10
#2020-11-18|3405.85
#2020-11-19|3409.23
#2020-11-20|3448.08
#2020-11-23|3378.40
#2020-11-24|3499.79
#2020-11-25|3535.08
#2020-11-26|3538.03
#2020-11-27|3577.34
#2020-11-30|3523.66
#2020-12-01|3523.38
#2020-12-02|3515.72
#2020-12-03|3503.41
#2020-12-04|3505.61
#2020-12-07|3494.11
#2020-12-08|3480.28
#2020-12-09|3455.61
#2020-12-10|3492.76
#2020-12-11|3431.23
#2020-12-14|3465.07
#2020-12-15|3440.08
#2020-12-16|3494.58
#2020-12-17|3528.88
#2020-12-18|3510.89
#2020-12-21|3392.05
#2020-12-22|3463.77
#2020-12-23|3541.57
#2020-12-24|3540.69
#2020-12-25|3540.69
#2020-12-28|3588.79
#2020-12-29|3579.22
#2020-12-30|3594.84
#2020-12-31|3575.84
#2021-01-01|3575.84
#2021-01-04|3652.84
#2021-01-05|3620.94
#2021-01-06|3805.72
#2021-01-07|3746.91
#2021-01-08|3795.42
#2021-01-11|3769.17
#2021-01-12|3712.44
#2021-01-13|3767.51
#2021-01-14|3721.62
#2021-01-15|3712.42
#2021-01-18|3680.39
#2021-01-19|3682.94
#2021-01-20|3681.55
#2021-01-21|3645.44
#2021-01-22|3609.02
#2021-01-25|3601.24
#2021-01-26|3642.97
#2021-01-27|3564.16
#2021-01-28|3621.46
#2021-01-29|3549.83
#2021-02-01|3547.77
#2021-02-02|3526.37
#2021-02-03|3655.79
#2021-02-04|3652.63
#2021-02-05|3634.83
#2021-02-08|3670.05
#2021-02-09|3601.12
#2021-02-10|3626.05
#2021-02-11|3676.11
#2021-02-12|3681.81
#2021-02-15|3683.78
#2021-02-16|3611.96
#2021-02-17|3579.44
#2021-02-18|3551.85
#2021-02-19|3563.22
#2021-02-22|3516.46
#2021-02-23|3491.10
#2021-02-24|3459.38
#2021-02-25|3453.76
#2021-02-26|3422.63
#2021-03-01|3452.13
#2021-03-02|3394.68
#2021-03-03|3323.73
#2021-03-04|3393.06
#2021-03-05|3358.74
#2021-03-08|3426.87
#2021-03-09|3455.97
#2021-03-10|3508.85
#2021-03-11|3574.18
#2021-03-12|3543.24
#2021-03-15|3540.51
#2021-03-16|3549.82
#2021-03-17|3521.93
#2021-03-18|3484.51
#2021-03-19|3560.25
#2021-03-22|3576.17
#2021-03-23|3599.65
#2021-03-24|3600.57
#2021-03-25|3603.52
#2021-03-26|3618.16
#2021-03-29|3640.75
#2021-03-30|3596.95
#2021-03-31|3618.52
#2021-04-01|3600.22
#2021-04-02|3600.22
#2021-04-05|3611.85
#2021-04-06|3650.22
#2021-04-07|3678.83
#2021-04-08|3701.18
#2021-04-09|3666.54
#2021-04-12|3670.38
#2021-04-13|3690.35
#2021-04-14|3664.52
#2021-04-15|3685.33
#2021-04-16|3718.86
#2021-04-19|3741.26
#2021-04-20|3707.19
#2021-04-21|3679.35
#2021-04-22|3771.91
#2021-04-23|3777.84
#2021-04-26|3761.02
#2021-04-27|3730.32
#2021-04-28|3698.97
#2021-04-29|3671.40
#2021-04-30|3627.30
#2021-05-03|3675.89
#2021-05-04|3603.85
#2021-05-05|3620.52
#2021-05-06|3635.18
#2021-05-07|3672.62
#2021-05-10|3685.09
#2021-05-11|3603.00
#2021-05-12|3552.74
#2021-05-13|3589.67
#2021-05-14|3650.05
#2021-05-17|3652.88
#2021-05-18|3660.41
#2021-05-19|3605.34
#2021-05-20|3650.65
#2021-05-21|3687.16
#2021-05-24|3695.85
#2021-05-25|3703.00
#2021-05-26|3689.87
#2021-05-27|3673.36
#2021-05-28|3672.67
#2021-05-31|3654.86
#2021-06-01|3667.23
#2021-06-02|3631.33
#2021-06-03|3583.65
#2021-06-04|3613.97
#2021-06-07|3651.41
#2021-06-08|3658.83
#2021-06-09|3666.26
#2021-06-10|3642.51
#2021-06-11|3647.32
#2021-06-14|3690.01
#2021-06-15|3679.58
#2021-06-16|3729.68
#2021-06-17|3629.26
#2021-06-18|3586.96
#2021-06-21|3619.88
#2021-06-22|3607.35
#2021-06-23|3563.88
#2021-06-24|3588.06
#2021-06-25|3581.86
#2021-06-28|3563.32
#2021-06-29|3575.10
#2021-06-30|3490.69
#2021-07-01|3500.82
#2021-07-02|3497.94
#2021-07-05|3524.33
#2021-07-06|3525.79
#2021-07-07|3575.73
#2021-07-08|3513.16
#2021-07-09|3531.82
#2021-07-12|3589.85
#2021-07-13|3582.45
#2021-07-14|3565.27
#2021-07-15|3530.21
#2021-07-16|3559.24
#2021-07-19|3458.19
#2021-07-20|3453.43
#2021-07-21|3533.07
#2021-07-22|3596.67
#2021-07-23|3637.01
#2021-07-26|3656.96
#2021-07-27|3632.92
#2021-07-28|3663.12
#2021-07-29|3676.08
#2021-07-30|3591.19
#2021-08-02|3583.38
#2021-08-03|3556.53
#2021-08-04|3558.17
#2021-08-05|3572.27
#2021-08-06|3556.91
#2021-08-09|3574.19
#2021-08-10|3565.88
#2021-08-11|3598.17
#2021-08-12|3602.64
#2021-08-13|3646.50
#2021-08-16|3636.91
#2021-08-17|3597.46
#2021-08-18|3632.73
#2021-08-19|3652.30
#2021-08-20|3671.14
#2021-08-23|3637.74
#2021-08-24|3621.06
#2021-08-25|3582.95
#2021-08-26|3539.88
#2021-08-27|3548.91
#2021-08-30|3572.43
#2021-08-31|3567.68
#2021-09-01|3628.31
#2021-09-02|3618.79
#2021-09-03|3594.45
#2021-09-06|3588.85
#2021-09-07|3531.55
#2021-09-08|3509.83
#2021-09-09|3512.64
#2021-09-10|3452.33
#2021-09-13|3494.79
#2021-09-14|3487.12
#2021-09-15|3334.11
#2021-09-16|3321.78
#2021-09-17|3296.62
#2021-09-20|3252.06
#2021-09-21|3285.81
#2021-09-22|3295.24
#2021-09-23|3354.06
#2021-09-24|3297.49
#2021-09-27|3265.61
#2021-09-28|3208.16
#2021-09-29|3178.57
#2021-09-30|3119.52
#2021-10-01|3152.38
#2021-10-04|3164.41
#2021-10-05|3179.15
#2021-10-06|3137.48
#2021-10-07|3209.01
#2021-10-08|3207.54
#2021-10-11|3140.36
#2021-10-12|3149.03
#2021-10-13|3183.81
#2021-10-14|3230.17
#2021-10-15|3222.19
#2021-10-18|3214.76
#2021-10-19|3285.29
#2021-10-20|3353.99
#2021-10-21|3348.34
#2021-10-22|3346.82
#2021-10-25|3312.23
#2021-10-26|3342.37
#2021-10-27|3363.75
#2021-10-28|3400.27
#2021-10-29|3345.67
#2021-11-01|3378.01
#2021-11-02|3360.64
#2021-11-03|3377.60
#2021-11-04|3379.87
#2021-11-05|3395.02
#2021-11-08|3370.93
#2021-11-09|3330.90
#2021-11-10|3343.10
#2021-11-11|3301.41
#2021-11-12|3294.95
#2021-11-15|3313.02
#2021-11-16|3262.63
#2021-11-17|3241.52
#2021-11-18|3249.28
#2021-11-19|3204.29
#2021-11-22|3185.80
#2021-11-23|3167.94
#2021-11-24|3194.88
#2021-11-25|3226.85
#2021-11-26|3126.81
#2021-11-29|3113.59
#2021-11-30|3090.23
#2021-12-01|3138.96
#2021-12-02|3068.40
#2021-12-03|3043.02
#2021-12-06|3129.07
#2021-12-07|3154.77
#2021-12-08|3133.92
#2021-12-09|3129.16
#2021-12-10|3131.61
#2021-12-13|3091.37
#2021-12-14|3099.41
#2021-12-15|3121.85
#2021-12-16|3122.10
#2021-12-17|3143.26
#2021-12-20|3111.37
#2021-12-21|3168.81
#2021-12-22|3202.32
#2021-12-23|3216.46
#2021-12-24|3222.30
#2021-12-27|3221.86
#2021-12-28|3260.70
#2021-12-29|3269.01
#2021-12-30|3271.11
#2021-12-31|3282.94
#2022-01-03|3314.93
#2022-01-04|3310.33
#2022-01-05|3291.70
#2022-01-06|3203.36
#2022-01-07|3199.26
#2022-01-10|3194.75
#2022-01-11|3198.77
#2022-01-12|3224.06
#2022-01-13|3245.86
#2022-01-14|3184.94
#2022-01-17|3190.64
#2022-01-18|3154.50
#2022-01-19|3149.89
#2022-01-20|3227.35
#2022-01-21|3188.48
#2022-01-24|3144.40
#2022-01-25|3137.82
#2022-01-26|3171.96
#2022-01-27|3189.79
#2022-01-28|3158.51
#2022-01-31|3190.29
#2022-02-01|3225.73
#2022-02-02|3248.54
#2022-02-03|3243.62
#2022-02-04|3184.52
#2022-02-07|3094.49
#2022-02-08|3041.03
#2022-02-09|3114.46
#2022-02-10|3110.14
#2022-02-11|3072.56
#2022-02-14|3011.98
#2022-02-15|3075.96
#2022-02-16|3101.06
#2022-02-17|3087.80
#2022-02-18|3063.68
#2022-02-21|3007.66
#2022-02-22|3017.42
#2022-02-23|3014.66
#2022-02-24|2922.39
#2022-02-25|3115.29
#2022-02-28|3149.29
#2022-03-01|2982.91
#2022-03-02|2944.49
#2022-03-03|2860.44
#2022-03-04|2728.38
#2022-03-07|2676.17
#2022-03-08|2732.62
#2022-03-09|2913.90
#2022-03-10|2794.93
#2022-03-11|2778.93
#2022-03-14|2802.56
#2022-03-15|2814.98
#2022-03-16|2799.67
#2022-03-17|2807.15
#2022-03-18|2806.86
#2022-03-21|2827.79
#2022-03-22|2829.17
#2022-03-23|2768.10
#2022-03-24|2802.93
#2022-03-25|2837.33
#2022-03-28|2861.22
#2022-03-29|2943.86
#2022-03-30|2988.06
#2022-03-31|2985.58
#2022-04-01|2983.25
#2022-04-04|2970.25
#2022-04-05|3003.44
#2022-04-06|2991.21
#2022-04-07|2995.30
#2022-04-08|3053.87
#2022-04-11|3054.30
#2022-04-12|3020.66
#2022-04-13|2983.56
#2022-04-14|2973.81
#2022-04-15|2973.81
#2022-04-18|2978.50
#2022-04-19|2975.48
#2022-04-20|3000.00
#2022-04-21|2957.11
#2022-04-22|2904.94
#2022-04-25|2908.02
#2022-04-26|2893.71
#2022-04-27|2851.25
#2022-04-28|2903.42
#2022-04-29|2900.82
#2022-05-02|2871.98
#2022-05-03|2902.48
#2022-05-04|2889.48
#2022-05-05|2840.86
#2022-05-06|2829.90
#2022-05-09|2758.56
#2022-05-10|2769.70
#2022-05-11|2831.61
#2022-05-12|2731.09
#2022-05-13|2768.23
#2022-05-16|2807.34
#2022-05-17|2850.18
#2022-05-18|2830.09
#2022-05-19|2845.30
#2022-05-20|2893.81
#2022-05-23|2945.99
#2022-05-24|2928.88
#2022-05-25|2961.28
#2022-05-26|2982.33
#2022-05-27|2958.53
#2022-05-30|2966.06
#2022-05-31|2903.21
#2022-06-01|2839.05
#2022-06-02|2860.46
#2022-06-03|2847.27
#2022-06-06|2891.10
#2022-06-07|2869.04
#2022-06-08|2833.66
#2022-06-09|2756.41
#2022-06-10|2611.02
#2022-06-13|2537.50
#2022-06-14|2497.51
#2022-06-15|2584.72
#2022-06-16|2552.18
#2022-06-17|2567.18
#2022-06-20|2590.17
#2022-06-21|2568.98
#2022-06-22|2531.32
#2022-06-23|2560.09
#2022-06-24|2620.63
#2022-06-27|2592.10
#2022-06-28|2608.37
#2022-06-29|2571.12
#2022-06-30|2501.82
#2022-07-01|2530.69
#2022-07-04|2524.30
#2022-07-05|2407.44
#2022-07-06|2422.72
#2022-07-07|2447.17
#2022-07-08|2439.14
#2022-07-11|2420.63
#2022-07-12|2389.39
#2022-07-13|2376.41
#2022-07-14|2234.71
#2022-07-15|2313.36
#2022-07-18|2380.62
#2022-07-19|2419.49
#2022-07-20|2343.06
#2022-07-21|2308.21
#2022-07-22|2325.18
#2022-07-25|2333.97
#2022-07-26|2319.39
#2022-07-27|2316.28
#2022-07-28|2359.36
#2022-07-29|2408.88
#2022-08-01|2432.78
#2022-08-02|2393.83
#2022-08-03|2384.93
#2022-08-04|2417.32
#2022-08-05|2397.06
#2022-08-08|2447.67
#2022-08-09|2439.30
#2022-08-10|2460.39
#2022-08-11|2464.88
#2022-08-12|2448.51
#2022-08-15|2436.56
#2022-08-16|2472.11
#2022-08-17|2465.82
#2022-08-18|2461.39
#2022-08-19|2406.05
#2022-08-22|2368.71
#2022-08-23|2375.53
#2022-08-24|2378.48
#2022-08-25|2377.57
#2022-08-26|2334.52
#2022-08-29|2301.56
#2022-08-30|2304.28
#2022-08-31|2243.88
#2022-09-01|2195.97
#2022-09-02|2263.30
#2022-09-05|2207.92
#2022-09-06|2188.95
#2022-09-07|2229.73
#2022-09-08|2238.00
#2022-09-09|2291.55
#2022-09-12|2368.94
#2022-09-13|2318.90
#2022-09-14|2294.54
#2022-09-15|2286.10
#2022-09-16|2297.84
#2022-09-19|2297.92
#2022-09-20|2253.70
#2022-09-21|2242.20
#2022-09-22|2209.09
#2022-09-23|2108.85
#2022-09-26|2065.68
#2022-09-27|1953.04
#2022-09-28|1962.62
#2022-09-29|1957.12
#2022-09-30|1958.52
#2022-10-03|2019.64
#2022-10-04|2099.84
#2022-10-05|2014.78
#2022-10-06|1946.65
#2022-10-07|1916.69
#2022-10-10|1923.56
#2022-10-11|1881.92
#2022-10-12|1845.96
#2022-10-13|1869.89
#2022-10-14|1912.64
#2022-10-17|1968.19
#2022-10-18|1984.75
#2022-10-19|1975.67
#2022-10-20|1979.72
#2022-10-21|1945.24
#2022-10-24|2016.16
#2022-10-25|2082.31
#2022-10-26|2108.26
#2022-10-27|2164.54
#2022-10-28|2134.95
#2022-10-31|2130.50
#2022-11-01|2137.57
#2022-11-02|2154.14
#2022-11-03|2114.25
#2022-11-04|2192.07
#2022-11-07|2229.70
#2022-11-08|2269.43
#2022-11-09|2287.44
#2022-11-10|2407.12
#2022-11-11|2437.30
#2022-11-14|2451.72
#2022-11-15|2473.78
#2022-11-16|2495.97
#2022-11-17|2425.37
#2022-11-18|2496.20
#2022-11-21|2444.59
#2022-11-22|2460.65
#2022-11-23|2470.85
#2022-11-24|2522.06
#2022-11-25|2520.34
#2022-11-28|2480.66
#2022-11-29|2478.97
#2022-11-30|2477.45
#2022-12-01|2572.01
#2022-12-02|2570.62
#2022-12-05|2589.61
#2022-12-06|2554.55
#2022-12-07|2563.97
#2022-12-08|2556.94
#2022-12-09|2577.10
#2022-12-12|2562.21
#2022-12-13|2611.41
#2022-12-14|2620.22
#2022-12-15|2526.18
#2022-12-16|2503.61
#2022-12-19|2496.99
#2022-12-20|2502.48
#2022-12-21|2532.70
#2022-12-22|2505.16
#2022-12-23|2518.03
#2022-12-26|2518.03
#2022-12-27|2511.84
#2022-12-28|2483.87
#2022-12-29|2525.74
#2022-12-30|2485.56
#2023-01-02|2545.14
#2023-01-03|2560.45
#2023-01-04|2653.79
#2023-01-05|2612.33
#2023-01-06|2687.78
#2023-01-09|2722.67
#2023-01-10|2700.63
#2023-01-11|2755.82
#2023-01-12|2802.35
#2023-01-13|2812.41
#2023-01-16|2839.76
#2023-01-17|2823.48
#2023-01-18|2827.93
#2023-01-19|2765.95
#2023-01-20|2769.06
#2023-01-23|2792.75
#2023-01-24|2810.04
#2023-01-25|2817.57
#2023-01-26|2800.21
#2023-01-27|2795.73
#2023-01-30|2779.19
#2023-01-31|2756.53
#2023-02-01|2737.38
#2023-02-02|2801.61
#2023-02-03|2750.44
#2023-02-06|2738.37
#2023-02-07|2733.64
#2023-02-08|2736.95
#2023-02-09|2741.90
#2023-02-10|2730.88
#2023-02-13|2738.57
#2023-02-14|2729.43
#2023-02-15|2718.09
#2023-02-16|2713.32
#2023-02-17|2703.46
#2023-02-20|2709.20
#2023-02-21|2693.65
#2023-02-22|2638.92
#2023-02-23|2632.54
#2023-02-24|2613.66
#2023-02-27|2662.68
#2023-02-28|2655.39
#2023-03-01|2611.92
#2023-03-02|2631.01
#2023-03-03|2644.83
#2023-03-06|2675.81
#2023-03-07|2635.11
#2023-03-08|2636.77
#2023-03-09|2631.28
#2023-03-10|2662.04
#2023-03-13|2641.06
#2023-03-14|2699.92
#2023-03-15|2610.94
#2023-03-16|2664.11
#2023-03-17|2647.02
#2023-03-20|2729.57
#2023-03-21|2770.26
#2023-03-22|2776.12
#2023-03-23|2817.41
#2023-03-24|2738.34
#2023-03-27|2783.81
#2023-03-28|2789.29
#2023-03-29|2816.47
#2023-03-30|2873.81
#2023-03-31|2868.67
#2023-04-03|2867.55
#2023-04-04|2892.90
#2023-04-05|2925.32
#2023-04-06|3007.10
#2023-04-07|3007.10
#2023-04-10|2983.97
#2023-04-11|3021.83
#2023-04-12|3072.78
#2023-04-13|3002.48
#2023-04-14|2954.96
#2023-04-17|2941.83
#2023-04-18|2962.76
#2023-04-19|2991.96
#2023-04-20|3007.57
#2023-04-21|3040.47
#2023-04-24|3082.60
#2023-04-25|3076.93
#2023-04-26|3103.96
#2023-04-27|3130.54
#2023-04-28|3161.32
#2023-05-01|3144.28
#2023-05-02|3087.94
#2023-05-03|3123.94
#2023-05-04|3109.07
#2023-05-05|3143.43
#2023-05-08|3130.53
#2023-05-09|3110.19
#2023-05-10|3114.13
#2023-05-11|3091.01
#2023-05-12|3094.66
#2023-05-15|3081.26
#2023-05-16|3084.96
#2023-05-17|3047.16
#2023-05-18|2977.29
#2023-05-19|3036.22
#2023-05-22|3047.98
#2023-05-23|3037.23
#2023-05-24|2993.20
#2023-05-25|2941.59
#2023-05-26|2969.44
#2023-05-29|2971.82
#2023-05-30|3009.42
#2023-05-31|2934.20
#2023-06-01|2990.24
#2023-06-02|3031.03
#2023-06-05|3007.67
#2023-06-06|3026.35
#2023-06-07|3012.19
#2023-06-08|3056.16
#2023-06-09|3054.11
#2023-06-12|3069.73
#2023-06-13|3069.41
#2023-06-14|3098.20
#2023-06-15|3107.14
#2023-06-16|3122.56
#2023-06-19|3106.49
#2023-06-20|3100.21
#2023-06-21|3085.75
#2023-06-22|3080.92
#2023-06-23|3063.21
#2023-06-26|3076.20
#2023-06-27|3114.67
#2023-06-28|3107.54
#2023-06-29|3100.34
#2023-06-30|3125.75
#2023-07-03|3153.53
#2023-07-04|3181.73
#2023-07-05|3112.47
#2023-07-06|3034.12
#2023-07-07|3073.56
#2023-07-10|3068.84
#2023-07-11|3095.23
#2023-07-12|3181.48
#2023-07-13|3244.60
#2023-07-14|3222.78
#2023-07-17|3214.50
#2023-07-18|3234.34
#2023-07-19|3233.15
#2023-07-20|3234.36
#2023-07-21|3241.54
#2023-07-24|3261.15
#2023-07-25|3244.39
#2023-07-26|3264.54
#2023-07-27|3272.18
#2023-07-28|3266.11
#2023-07-31|3264.08
#2023-08-01|3223.19
#2023-08-02|3140.80
#2023-08-03|3095.35
#2023-08-04|3088.78
#2023-08-07|3071.56
#2023-08-08|3063.72
#2023-08-09|3110.35
#2023-08-10|3162.13
#2023-08-11|3110.83
#2023-08-14|3111.03
#2023-08-15|3121.02
#2023-08-16|3062.81
#2023-08-17|3021.67
#2023-08-18|3036.24
#2023-08-21|3039.96
#2023-08-22|3057.05
#2023-08-23|3103.15
#2023-08-24|3110.18
#2023-08-25|3110.75
#2023-08-28|3128.99
#2023-08-29|3174.66
#2023-08-30|3193.46
#2023-08-31|3185.65
#2023-09-01|3150.05
#2023-09-04|3135.95
#2023-09-05|3107.80
#2023-09-06|3085.94
#2023-09-07|3145.34
#2023-09-08|3147.87
#2023-09-11|3168.12
#2023-09-12|3155.41
#2023-09-13|3135.38
#2023-09-14|3199.09
#2023-09-15|3187.30
#2023-09-18|3156.48
#2023-09-19|3158.38
#2023-09-20|3192.44
#2023-09-21|3073.00
#2023-09-22|3044.22
#2023-09-25|2984.79
#2023-09-26|2969.42
#2023-09-27|2896.19
#2023-09-28|2879.30
#2023-09-29|2909.09
#2023-10-02|2812.24
#2023-10-03|2751.99
#2023-10-04|2777.64
#2023-10-05|2794.58
#2023-10-06|2811.50
#2023-10-09|2822.14
#2023-10-10|2884.68
#2023-10-11|2920.99
#2023-10-12|2894.27
#2023-10-13|2866.39
#2023-10-16|2898.39
#2023-10-17|2903.48
#2023-10-18|2871.79
#2023-10-19|2867.73
#2023-10-20|2857.89
#2023-10-23|2877.69
#2023-10-24|2908.36
#2023-10-25|2895.28
#2023-10-26|2894.83
#2023-10-27|2887.77
#2023-10-30|2953.43
#2023-10-31|2980.26
#2023-11-01|2997.94
#2023-11-02|3057.64
#2023-11-03|3108.43
#2023-11-06|3103.52
#2023-11-07|3078.00
#2023-11-08|3068.29
#2023-11-09|3093.58
#2023-11-10|3064.47
#2023-11-13|3088.70
#2023-11-14|3193.35
#2023-11-15|3192.66
#2023-11-16|3226.38
#2023-11-17|3269.25
#2023-11-20|3320.38
#2023-11-21|3291.82
#2023-11-22|3255.51
#2023-11-23|3267.89
#2023-11-24|3291.71
#2023-11-27|3302.13
#2023-11-28|3321.77
#2023-11-29|3319.15
#2023-11-30|3317.90
#2023-12-01|3304.23
#2023-12-04|3308.68
#2023-12-05|3317.78
#2023-12-06|3318.08
#2023-12-07|3319.19
#2023-12-08|3330.19
#2023-12-11|3292.60
#2023-12-12|3309.36
#2023-12-13|3347.88
#2023-12-14|3464.34
#2023-12-15|3414.69
#2023-12-18|3398.19
#2023-12-19|3438.15
#2023-12-20|3419.01
#2023-12-21|3426.54
#2023-12-22|3449.48
#2023-12-25|3449.48
#2023-12-26|3453.87
#2023-12-27|3472.67
#2023-12-28|3466.82
#2023-12-29|3458.05
#2024-01-01|3458.05
#2024-01-02|3408.12
#2024-01-03|3359.33
#2024-01-04|3433.70
#2024-01-05|3429.32
#2024-01-08|3435.76
#2024-01-09|3424.26
#2024-01-10|3441.54
#2024-01-11|3395.39
#2024-01-12|3472.05
#2024-01-15|3473.02
#2024-01-16|3431.53
#2024-01-17|3367.73
#2024-01-18|3362.24
#2024-01-19|3388.29
#2024-01-22|3367.32
#2024-01-23|3319.35
#2024-01-24|3340.92
#2024-01-25|3318.61
#2024-01-26|3334.41
#2024-01-29|3287.16
#2024-01-30|3318.42
#2024-01-31|3373.54
#2024-02-01|3294.38
#2024-02-02|3272.50
#2024-02-05|3221.51
#2024-02-06|3205.23
#2024-02-07|3185.22
#2024-02-08|3150.14
#2024-02-09|3110.06
#2024-02-12|3133.50
#2024-02-13|3105.70
#2024-02-14|3115.59
#2024-02-15|3138.58
#2024-02-16|3117.05
#2024-02-19|3121.98
#2024-02-20|3164.64
#2024-02-21|3179.35
#2024-02-22|3157.48
#2024-02-23|3169.13
#2024-02-26|3135.68
#2024-02-27|3164.37
#2024-02-28|3121.39
#2024-02-29|3129.02
#2024-03-01|3140.03
#2024-03-04|3148.82
#2024-03-05|3223.50
#2024-03-06|3266.96
#2024-03-07|3292.94
#2024-03-08|3305.16
#2024-03-11|3301.96
#2024-03-12|3292.14
#2024-03-13|3314.69
#2024-03-14|3269.31
#2024-03-15|3272.29
#2024-03-18|3251.22
#2024-03-19|3241.56
#2024-03-20|3264.82
#2024-03-21|3234.11
#2024-03-22|3237.86
#2024-03-25|3246.61
#2024-03-26|3242.89
#2024-03-27|3276.39
#2024-03-28|3247.70
#2024-03-29|3247.70
#2024-04-01|3231.01
#2024-04-02|3183.65
#2024-04-03|3194.14
#2024-04-04|3233.02
#2024-04-05|3143.21
#2024-04-08|3161.94
#2024-04-09|3137.24
#2024-04-10|3051.64
#2024-04-11|3036.84
#2024-04-12|3085.36
#2024-04-15|3068.16
#2024-04-16|3035.39
#2024-04-17|3037.75
#2024-04-18|3078.84
#2024-04-19|3127.30
#2024-04-22|3164.72
#2024-04-23|3223.46
#2024-04-24|3208.02
#2024-04-25|3196.64
#2024-04-26|3213.71
#2024-04-29|3269.24
#2024-04-30|3248.37
#2024-05-01|3245.63
#2024-05-02|3273.37
#2024-05-03|3295.83
#2024-05-06|3329.42
#2024-05-07|3355.66
#2024-05-08|3379.46
#2024-05-09|3411.56
#2024-05-10|3506.94
#2024-05-13|3528.24
#2024-05-14|3510.65
#2024-05-15|3582.02
#2024-05-16|3579.72
#2024-05-17|3564.22
#2024-05-20|3544.66
#2024-05-21|3530.41
#2024-05-22|3494.07
#2024-05-23|3448.23
#2024-05-24|3435.78
#2024-05-27|3490.45
#2024-05-28|3490.22
#2024-05-29|3430.72
#2024-05-30|3468.62
#2024-05-31|3496.35
#2024-06-03|3542.00
#2024-06-04|3552.76
#2024-06-05|3575.14
#2024-06-06|3569.03
#2024-06-07|3501.22
#2024-06-10|3470.30
#2024-06-11|3402.08
#2024-06-12|3482.51
#2024-06-13|3421.60
#2024-06-14|3294.69
#2024-06-17|3290.81
#2024-06-18|3355.72
#2024-06-19|3337.77
#2024-06-20|3377.92
#2024-06-21|3357.12
#2024-06-24|3402.39
#2024-06-25|3403.38
#2024-06-26|3382.59
#2024-06-27|3364.93
#2024-06-28|3354.32
#2024-07-01|3409.12
#2024-07-02|3392.08
#2024-07-03|3438.06
#2024-07-04|3452.78
#2024-07-05|3485.31
#2024-07-08|3466.40
#2024-07-09|3454.71
#2024-07-10|3505.82
#2024-07-11|3552.17
#2024-07-12|3595.81
#2024-07-15|3554.36
#2024-07-16|3523.12
#2024-07-17|3555.28
#2024-07-18|3575.51
#2024-07-19|3537.36
#2024-07-22|3563.07
#2024-07-23|3561.65
#2024-07-24|3584.43
#2024-07-25|3612.65
#2024-07-26|3615.60
#2024-07-29|3587.48
#2024-07-30|3577.34
#2024-07-31|3564.30
#2024-08-01|3505.60
#2024-08-02|3547.56
#2024-08-05|3463.49
#2024-08-06|3447.32
#2024-08-07|3516.73
#2024-08-08|3511.17
#2024-08-09|3510.46
#2024-08-12|3529.49
#2024-08-13|3572.35
#2024-08-14|3598.06
#2024-08-15|3581.43
#2024-08-16|3617.71
#2024-08-19|3652.79
#2024-08-20|3660.80
#2024-08-21|3673.18
#2024-08-22|3667.12
#2024-08-23|3741.58
#2024-08-26|3738.30
#2024-08-27|3758.97
#2024-08-28|3784.23
#2024-08-29|3760.43
#2024-08-30|3781.45
#2024-09-02|3789.06
#2024-09-03|3783.30
#2024-09-04|3796.20
#2024-09-05|3845.97
#2024-09-06|3884.77
#2024-09-09|3873.52
#2024-09-10|3874.96
#2024-09-11|3866.79
#2024-09-12|3875.72
#2024-09-13|3911.96
#2024-09-16|3937.90
#2024-09-17|3958.82
#2024-09-18|3916.63
#2024-09-19|3854.02
#2024-09-20|3877.35
#2024-09-23|3909.58
#2024-09-24|3936.22
#2024-09-25|3936.75
#2024-09-26|3958.79
#2024-09-27|3990.67
#2024-09-30|3966.22
#2024-10-01|3957.91
#2024-10-02|3884.04
#2024-10-03|3804.18
#2024-10-04|3777.64
#2024-10-07|3770.82
#2024-10-08|3792.09
#2024-10-09|3798.85
#2024-10-10|3781.81
#2024-10-11|3837.10
#2024-10-14|3885.39
#2024-10-15|3907.59
#2024-10-16|3930.45
#2024-10-17|3927.35
#2024-10-18|3953.75
#2024-10-21|3940.27
#2024-10-22|3845.08
#2024-10-23|3843.90
#2024-10-24|3857.01
#2024-10-25|3863.51
#2024-10-28|3876.13
#2024-10-29|3829.04
#2024-10-30|3827.88
#2024-10-31|3765.59
#2024-11-01|3781.28
#2024-11-04|3794.48
#2024-11-05|3781.82
#2024-11-06|3639.29
#2024-11-07|3612.26
#2024-11-08|3592.77
#2024-11-11|3597.72
#2024-11-12|3508.97
#2024-11-13|3507.15
#2024-11-14|3578.07
#2024-11-15|3570.17
#2024-11-18|3549.48
#2024-11-19|3533.12
#2024-11-20|3483.34
#2024-11-21|3492.40
#2024-11-22|3531.40
#2024-11-25|3570.31
#2024-11-26|3561.01
#2024-11-27|3600.05
#2024-11-28|3607.29
#2024-11-29|3622.67
#2024-12-02|3589.83
#2024-12-03|3633.19
#2024-12-04|3648.92
#2024-12-05|3701.15
#2024-12-06|3681.10
#2024-12-09|3649.61
#2024-12-10|3624.98
#2024-12-11|3607.07
#2024-12-12|3597.89
#2024-12-13|3613.07
#2024-12-16|3645.79
#2024-12-17|3614.58
#2024-12-18|3580.63
#2024-12-19|3500.11
#2024-12-20|3513.68
#2024-12-23|3512.31
#2024-12-24|3512.81
#2024-12-25|3512.81
#2024-12-26|3518.73
#2024-12-27|3542.06
#2024-12-30|3546.29
#2024-12-31|3537.58
#2025-01-01|3537.58
#2025-01-02|3575.18
#2025-01-03|3569.32
#2025-01-06|3604.98
#2025-01-07|3589.26
#2025-01-08|3560.45
#2025-01-09|3588.46
#2025-01-10|3527.48
#2025-01-13|3478.81
#2025-01-14|3527.55
#2025-01-15|3593.81
#2025-01-16|3626.35
#2025-01-17|3659.52
#2025-01-20|3628.21
#2025-01-21|3638.69
#2025-01-22|3588.84
#2025-01-23|3580.21
#2025-01-24|3613.20
#2025-01-27|3649.30
#2025-01-28|3644.23
#2025-01-29|3634.40
#2025-01-30|3685.73
#2025-01-31|3674.22
#2025-02-03|3651.65
#2025-02-04|3686.62
#2025-02-05|3721.84
#2025-02-06|3669.75
#2025-02-07|3657.48
#2025-02-10|3665.11
#2025-02-11|3647.43
#2025-02-12|3621.38
#2025-02-13|3696.97
#2025-02-14|3705.40
#2025-02-17|3676.29
#2025-02-18|3659.45
#2025-02-19|3654.28
#2025-02-20|3650.43
#2025-02-21|3667.53
#2025-02-24|3718.01
#2025-02-25|3753.35
#2025-02-26|3761.13
#2025-02-27|3732.77
#2025-02-28|3760.64
#2025-03-03|3757.97
#2025-03-04|3733.87
#2025-03-05|3717.83
#2025-03-06|3702.70
#2025-03-07|3796.80
#2025-03-10|3868.95
#2025-03-11|3911.11
#2025-03-12|3902.06
#2025-03-13|3902.29
#2025-03-14|3921.32
#2025-03-17|3964.29
#2025-03-18|3968.93
#2025-03-19|3992.22
#2025-03-20|4010.70
#2025-03-21|4021.55
#2025-03-24|3976.83
#2025-03-25|4002.16
#2025-03-26|4011.43
#2025-03-27|4059.35
#2025-03-28|4152.61
#2025-03-31|4129.33
#2025-04-01|4139.49
#2025-04-02|4181.80
#2025-04-03|4304.63
#2025-04-04|4157.00
#2025-04-07|3834.99
#2025-04-08|3897.98
#2025-04-09|3845.52
#2025-04-10|3992.07
#2025-04-11|4071.91
#2025-04-14|4141.30
#2025-04-15|4204.37
#2025-04-16|4275.98
#2025-04-17|4297.68
#2025-04-18|4297.68
#2025-04-21|4353.72
#2025-04-22|4419.95
#2025-04-23|4332.46
#2025-04-24|4371.79
#2025-04-25|4384.13
#2025-04-28|4410.30
#2025-04-29|4456.52
#2025-04-30|4468.74
#2025-05-01|4434.93
#2025-05-02|4470.53
#2025-05-05|4485.79
#2025-05-06|4477.95
#2025-05-07|4503.14
#2025-05-08|4391.14
#2025-05-09|4452.16
#2025-05-12|4345.31
#2025-05-13|4376.10
#2025-05-14|4407.08
#2025-05-15|4462.05
#2025-05-16|4503.25
#2025-05-19|4577.71
#2025-05-20|4634.78
#2025-05-21|4664.84
#2025-05-22|4664.70
#2025-05-23|4680.54
#2025-05-26|4727.97
#2025-05-27|4680.19
#2025-05-28|4647.32
#2025-05-29|4654.11
#2025-05-30|4698.77
#2025-06-02|4735.17
#2025-06-03|4701.82
#2025-06-04|4722.60
#2025-06-05|4695.47
#2025-06-06|4681.68
#2025-06-09|4642.33
#2025-06-10|4658.89
#2025-06-11|4698.80
#2025-06-12|4764.09
#2025-06-13|4734.92
#2025-06-16|4744.00
#2025-06-17|4704.22
#2025-06-18|4687.63
#2025-06-19|4667.54
#2025-06-20|4697.79
#2025-06-23|4757.61
#2025-06-24|4804.71
#2025-06-25|4758.11
#2025-06-26|4819.85
#2025-06-27|4822.57
#2025-06-30|4841.72
#2025-07-01|4941.19
#2025-07-02|4894.72
#2025-07-03|4864.70
#2025-07-04|4859.60
#2025-07-07|4801.50
#2025-07-08|4753.77
#2025-07-09|4804.75
#2025-07-10|4738.42
#2025-07-11|4740.31
#2025-07-14|4734.68
#2025-07-15|4673.15
#2025-07-16|4651.84
#2025-07-17|4662.63
#2025-07-18|4710.74
#2025-07-21|4757.77
#2025-07-22|4826.63
#2025-07-23|4765.48
#2025-07-24|4751.26
#2025-07-25|4767.14
#2025-07-28|4718.95
#2025-07-29|4668.77
#2025-07-30|4666.98
#2025-07-31|4636.15
#2025-08-01|4668.80
#2025-08-04|4745.91
#2025-08-05|4731.20
#2025-08-06|4762.04
#2025-08-07|4726.24
#2025-08-08|4738.81
#2025-08-11|4732.63
#2025-08-12|4766.77
#2025-08-13|4839.71
#2025-08-14|4866.82
#2025-08-15|4888.10
#2025-08-18|4854.67
#2025-08-19|4876.99
#2025-08-20|4916.25
#2025-08-21|4915.22
#2025-08-22|4950.52
#2025-08-25|4913.28
#2025-08-26|4864.41
#2025-08-27|4847.40
#2025-08-28|4867.66
#2025-08-29|4836.17
#2025-09-01|4821.15
#2025-09-02|4737.83
#2025-09-03|4756.81
#2025-09-04|4775.84
#2025-09-05|4820.08
#2025-09-08|4803.29
#2025-09-09|4778.00
#2025-09-10|4801.03
#2025-09-11|4803.20
#2025-09-12|4829.87
#2025-09-15|4866.32
#2025-09-16|4848.57
#2025-09-17|4830.83
#2025-09-18|4773.74
#2025-09-19|4775.31
#2025-09-22|4829.35
#2025-09-23|4855.73
#2025-09-24|4880.98
#2025-09-25|4847.57
#2025-09-26|4872.37
#2025-09-29|4895.55
#2025-09-30|4958.98
#2025-10-01|4985.86
#2025-10-02|4973.53
#2025-10-03|5019.38
#2025-10-06|5003.41
#2025-10-07|4973.21
#2025-10-08|4991.64
#2025-10-09|5004.96
#2025-10-10|5038.05
#2025-10-13|5036.07
#2025-10-14|5098.64
#2025-10-15|5112.99
#2025-10-16|5191.41
#2025-10-17|5182.81
#2025-10-20|5195.60
#2025-10-21|5195.30
#2025-10-22|5166.73
#2025-10-23|5194.76
#2025-10-24|5184.24
#2025-10-27|5211.61
#2025-10-28|5277.07
#2025-10-29|5297.25
#2025-10-30|5296.91
#2025-10-31|5256.70
#2025-11-03|5290.19
#2025-11-04|5344.17
#2025-11-05|5333.25
#2025-11-06|5338.45
#2025-11-07|5340.00
#2025-11-10|5352.42
#2025-11-11|5400.49
#2025-11-12|5361.78
#2025-11-13|5390.42
#2025-11-14|5387.70
#2025-11-17|5438.59
#2025-11-18|5397.84
#2025-11-19|5260.04
#2025-11-20|5303.82
#2025-11-21|5279.16
#2025-11-24|5317.52
#2025-11-25|5289.55
#2025-11-26|5341.66
#2025-11-27|5375.97
#2025-11-28|5391.71
#2025-12-01|5397.05
#2025-12-02|5406.18
#2025-12-03|5363.91
#2025-12-04|5348.83
#2025-12-05|5312.01
#2025-12-08|5289.87
#2025-12-09|5269.33
#2025-12-10|5250.04
#2025-12-11|5302.38
#2025-12-12|5312.66
#2025-12-15|5392.44
#2025-12-16|5347.63
#2025-12-17|5281.68
#2025-12-18|5271.97
#2025-12-19|5329.14
#2025-12-22|5327.41
#2025-12-23|5371.84
#2025-12-24|5373.43
#2025-12-25|5373.43
#2025-12-26|5372.98
#2025-12-29|5388.94
#2025-12-30|5423.96
#2025-12-31|5417.50
#2026-01-01|5417.50
#2026-01-02|5484.40
#2026-01-05|5487.46
#2026-01-06|5562.63
#2026-01-07|5639.28
#2026-01-08|5638.05
#2026-01-09|5601.49
#2026-01-12|5608.38
#2026-01-13|5520.86
#2026-01-14|5616.35
#2026-01-15|5593.39
#2026-01-16|5646.42
#2026-01-19|5616.62
#2026-01-20|5581.32
#2026-01-21|5500.26
#2026-01-22|5613.19
#2026-01-23|5609.05
#2026-01-26|5716.33
#2026-01-27|5818.65
#2026-01-28|5815.84
#2026-01-29|5816.89
#2026-01-30|5837.87
#2026-02-02|5784.96
#2026-02-03|5854.12
#2026-02-04|5916.94
#2026-02-05|5887.16
#2026-02-06|5917.87
#2026-02-09|5976.98
#2026-02-10|6019.61
#2026-02-11|6105.41
#2026-02-12|6037.76
#2026-02-13|5907.44
#2026-02-16|5854.35
#2026-02-17|5869.27
#2026-02-18|5891.98
#2026-02-19|5690.50
#2026-02-20|5775.31
#2026-02-23|6066.42
#2026-02-24|6099.91
#2026-02-25|6208.49
#2026-02-26|6283.62
#2026-02-27|6317.73
#2026-03-02|6162.86
#2026-03-03|5794.30
#2026-03-04|5876.48
#2026-03-05|5799.86
#2026-03-06|5775.20
#2026-03-09|5757.93
#2026-03-10|5891.97
#2026-03-11|5771.47
#2026-03-12|5758.65
#2026-03-13|5826.96
#2026-03-16|5833.27
#2026-03-17|5985.40
#2026-03-18|5801.18
#2026-03-19|5711.02
#2026-03-20|5569.20
#2026-03-23|5530.62
#2026-03-24|5599.18
#2026-03-25|5660.65
#2026-03-26|5594.62
#2026-03-27|5557.79
#2026-03-30|5683.61
#2026-03-31|5698.27
#2026-04-01|5903.76
#2026-04-02|5920.81