Table Data - NASDAQ Italy Mid Cap Index
| Title | NASDAQ Italy Mid Cap Index |
|---|---|
| Series ID | NASDAQNQITMC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:53 PM CDT |
| Notes | For more information about this series, see: NQITMC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1238.53 |
| 2001-04-02 | 1227.69 |
| 2001-04-03 | 1196.58 |
| 2001-04-04 | 1214.53 |
| 2001-04-05 | 1227.59 |
| 2001-04-06 | 1233.47 |
| 2001-04-09 | 1248.89 |
| 2001-04-10 | 1250.46 |
| 2001-04-11 | 1253.00 |
| 2001-04-12 | 1269.69 |
| 2001-04-13 | . |
| 2001-04-16 | 1256.61 |
| 2001-04-17 | 1253.24 |
| 2001-04-18 | 1272.89 |
| 2001-04-19 | 1294.69 |
| 2001-04-20 | 1304.55 |
| 2001-04-23 | 1274.49 |
| 2001-04-24 | 1277.24 |
| 2001-04-25 | 1286.26 |
| 2001-04-26 | 1301.83 |
| 2001-04-27 | 1296.70 |
| 2001-04-30 | 1322.38 |
| 2001-05-01 | 1329.39 |
| 2001-05-02 | 1331.45 |
| 2001-05-03 | 1317.01 |
| 2001-05-04 | 1320.06 |
| 2001-05-07 | 1322.97 |
| 2001-05-08 | 1309.51 |
| 2001-05-09 | 1299.58 |
| 2001-05-10 | 1302.42 |
| 2001-05-11 | 1298.13 |
| 2001-05-14 | 1303.11 |
| 2001-05-15 | 1298.20 |
| 2001-05-16 | 1305.91 |
| 2001-05-17 | 1302.66 |
| 2001-05-18 | 1292.04 |
| 2001-05-21 | 1279.71 |
| 2001-05-22 | 1286.79 |
| 2001-05-23 | 1277.97 |
| 2001-05-24 | 1276.09 |
| 2001-05-25 | 1268.50 |
| 2001-05-28 | . |
| 2001-05-29 | 1258.63 |
| 2001-05-30 | 1242.22 |
| 2001-05-31 | 1234.60 |
| 2001-06-01 | 1224.18 |
| 2001-06-04 | 1213.95 |
| 2001-06-05 | 1221.09 |
| 2001-06-06 | 1217.54 |
| 2001-06-07 | 1224.52 |
| 2001-06-08 | 1231.82 |
| 2001-06-11 | 1212.12 |
| 2001-06-12 | 1205.88 |
| 2001-06-13 | 1208.35 |
| 2001-06-14 | 1193.96 |
| 2001-06-15 | 1186.67 |
| 2001-06-18 | 1166.25 |
| 2001-06-19 | 1174.66 |
| 2001-06-20 | 1159.66 |
| 2001-06-21 | 1163.67 |
| 2001-06-22 | 1170.17 |
| 2001-06-25 | 1172.92 |
| 2001-06-26 | 1152.82 |
| 2001-06-27 | 1142.09 |
| 2001-06-28 | 1142.21 |
| 2001-06-29 | 1139.89 |
| 2001-07-02 | 1158.17 |
| 2001-07-03 | 1164.24 |
| 2001-07-04 | . |
| 2001-07-05 | 1141.19 |
| 2001-07-06 | 1129.69 |
| 2001-07-09 | 1135.41 |
| 2001-07-10 | 1135.46 |
| 2001-07-11 | 1128.46 |
| 2001-07-12 | 1120.78 |
| 2001-07-13 | 1124.38 |
| 2001-07-16 | 1120.97 |
| 2001-07-17 | 1109.20 |
| 2001-07-18 | 1119.60 |
| 2001-07-19 | 1120.64 |
| 2001-07-20 | 1114.30 |
| 2001-07-23 | 1108.02 |
| 2001-07-24 | 1105.52 |
| 2001-07-25 | 1115.94 |
| 2001-07-26 | 1121.60 |
| 2001-07-27 | 1135.76 |
| 2001-07-30 | 1157.55 |
| 2001-07-31 | 1169.35 |
| 2001-08-01 | 1183.71 |
| 2001-08-02 | 1194.46 |
| 2001-08-03 | 1191.34 |
| 2001-08-06 | 1186.06 |
| 2001-08-07 | 1189.88 |
| 2001-08-08 | 1186.07 |
| 2001-08-09 | 1185.31 |
| 2001-08-10 | 1182.89 |
| 2001-08-13 | 1187.81 |
| 2001-08-14 | 1189.45 |
| 2001-08-15 | 1207.60 |
| 2001-08-16 | 1190.77 |
| 2001-08-17 | 1176.86 |
| 2001-08-20 | 1167.93 |
| 2001-08-21 | 1173.10 |
| 2001-08-22 | 1182.42 |
| 2001-08-23 | 1174.46 |
| 2001-08-24 | 1195.23 |
| 2001-08-27 | 1186.90 |
| 2001-08-28 | 1173.11 |
| 2001-08-29 | 1175.55 |
| 2001-08-30 | 1153.78 |
| 2001-08-31 | 1153.74 |
| 2001-09-03 | . |
| 2001-09-04 | 1123.18 |
| 2001-09-05 | 1095.60 |
| 2001-09-06 | 1067.21 |
| 2001-09-07 | 1064.63 |
| 2001-09-10 | 1042.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 901.14 |
| 2001-09-18 | 880.41 |
| 2001-09-19 | 888.42 |
| 2001-09-20 | 835.86 |
| 2001-09-21 | 791.91 |
| 2001-09-24 | 845.74 |
| 2001-09-25 | 878.00 |
| 2001-09-26 | 884.88 |
| 2001-09-27 | 887.00 |
| 2001-09-28 | 914.60 |
| 2001-10-01 | 905.48 |
| 2001-10-02 | 903.87 |
| 2001-10-03 | 912.40 |
| 2001-10-04 | 935.42 |
| 2001-10-05 | 913.78 |
| 2001-10-08 | 930.60 |
| 2001-10-09 | 922.38 |
| 2001-10-10 | 942.50 |
| 2001-10-11 | 956.75 |
| 2001-10-12 | 950.25 |
| 2001-10-15 | 935.97 |
| 2001-10-16 | 952.84 |
| 2001-10-17 | 973.06 |
| 2001-10-18 | 971.16 |
| 2001-10-19 | 955.62 |
| 2001-10-22 | 968.81 |
| 2001-10-23 | 989.85 |
| 2001-10-24 | 990.69 |
| 2001-10-25 | 970.81 |
| 2001-10-26 | 996.10 |
| 2001-10-29 | 992.13 |
| 2001-10-30 | 957.06 |
| 2001-10-31 | 963.79 |
| 2001-11-01 | 964.21 |
| 2001-11-02 | 953.91 |
| 2001-11-05 | 965.98 |
| 2001-11-06 | 961.89 |
| 2001-11-07 | 977.39 |
| 2001-11-08 | 991.13 |
| 2001-11-09 | 978.81 |
| 2001-11-12 | 959.09 |
| 2001-11-13 | 974.13 |
| 2001-11-14 | 987.20 |
| 2001-11-15 | 1014.51 |
| 2001-11-16 | 1036.41 |
| 2001-11-19 | 1054.78 |
| 2001-11-20 | 1038.53 |
| 2001-11-21 | 1024.56 |
| 2001-11-22 | . |
| 2001-11-23 | 1038.01 |
| 2001-11-26 | 1043.45 |
| 2001-11-27 | 1031.00 |
| 2001-11-28 | 1030.45 |
| 2001-11-29 | 1035.79 |
| 2001-11-30 | 1038.78 |
| 2001-12-03 | 1019.96 |
| 2001-12-04 | 1036.11 |
| 2001-12-05 | 1073.02 |
| 2001-12-06 | 1082.88 |
| 2001-12-07 | 1087.56 |
| 2001-12-10 | 1065.40 |
| 2001-12-11 | 1066.07 |
| 2001-12-12 | 1060.18 |
| 2001-12-13 | 1036.98 |
| 2001-12-14 | 1037.66 |
| 2001-12-17 | 1067.54 |
| 2001-12-18 | 1058.71 |
| 2001-12-19 | 1042.83 |
| 2001-12-20 | 1019.67 |
| 2001-12-21 | 1027.50 |
| 2001-12-24 | 1017.20 |
| 2001-12-25 | . |
| 2001-12-26 | 1018.12 |
| 2001-12-27 | 1039.92 |
| 2001-12-28 | 1040.57 |
| 2001-12-31 | 1050.72 |
| 2002-01-01 | . |
| 2002-01-02 | 1061.47 |
| 2002-01-03 | 1081.15 |
| 2002-01-04 | 1076.54 |
| 2002-01-07 | 1072.19 |
| 2002-01-08 | 1069.64 |
| 2002-01-09 | 1075.12 |
| 2002-01-10 | 1061.79 |
| 2002-01-11 | 1062.44 |
| 2002-01-14 | 1039.81 |
| 2002-01-15 | 1051.75 |
| 2002-01-16 | 1030.33 |
| 2002-01-17 | 1033.52 |
| 2002-01-18 | 1035.98 |
| 2002-01-21 | . |
| 2002-01-22 | 1025.92 |
| 2002-01-23 | 1024.97 |
| 2002-01-24 | 1031.30 |
| 2002-01-25 | 1019.78 |
| 2002-01-28 | 1024.90 |
| 2002-01-29 | 1021.98 |
| 2002-01-30 | 1012.93 |
| 2002-01-31 | 1019.33 |
| 2002-02-01 | 1013.93 |
| 2002-02-04 | 1005.28 |
| 2002-02-05 | 1000.34 |
| 2002-02-06 | 982.07 |
| 2002-02-07 | 991.88 |
| 2002-02-08 | 1000.02 |
| 2002-02-11 | 1006.58 |
| 2002-02-12 | 1001.92 |
| 2002-02-13 | 1010.24 |
| 2002-02-14 | 1014.42 |
| 2002-02-15 | 1015.75 |
| 2002-02-18 | . |
| 2002-02-19 | 996.87 |
| 2002-02-20 | 989.94 |
| 2002-02-21 | 1001.49 |
| 2002-02-22 | 1003.28 |
| 2002-02-25 | 1008.86 |
| 2002-02-26 | 1008.70 |
| 2002-02-27 | 1027.46 |
| 2002-02-28 | 1033.44 |
| 2002-03-01 | 1043.50 |
| 2002-03-04 | 1080.03 |
| 2002-03-05 | 1072.26 |
| 2002-03-06 | 1090.56 |
| 2002-03-07 | 1100.66 |
| 2002-03-08 | 1102.02 |
| 2002-03-11 | 1086.99 |
| 2002-03-12 | 1073.99 |
| 2002-03-13 | 1086.59 |
| 2002-03-14 | 1098.69 |
| 2002-03-15 | 1105.06 |
| 2002-03-18 | 1103.74 |
| 2002-03-19 | 1116.29 |
| 2002-03-20 | 1112.61 |
| 2002-03-21 | 1108.19 |
| 2002-03-22 | 1106.12 |
| 2002-03-25 | 1098.16 |
| 2002-03-26 | 1102.34 |
| 2002-03-27 | 1095.42 |
| 2002-03-28 | 1106.42 |
| 2002-03-29 | . |
| 2002-04-01 | 1115.55 |
| 2002-04-02 | 1108.49 |
| 2002-04-03 | 1104.11 |
| 2002-04-04 | 1096.93 |
| 2002-04-05 | 1088.29 |
| 2002-04-08 | 1060.68 |
| 2002-04-09 | 1068.69 |
| 2002-04-10 | 1088.35 |
| 2002-04-11 | 1083.87 |
| 2002-04-12 | 1089.54 |
| 2002-04-15 | 1090.61 |
| 2002-04-16 | 1113.52 |
| 2002-04-17 | 1120.42 |
| 2002-04-18 | 1117.99 |
| 2002-04-19 | 1119.87 |
| 2002-04-22 | 1114.58 |
| 2002-04-23 | 1121.12 |
| 2002-04-24 | 1127.35 |
| 2002-04-25 | 1129.22 |
| 2002-04-26 | 1121.23 |
| 2002-04-29 | 1120.61 |
| 2002-04-30 | 1114.75 |
| 2002-05-01 | 1121.06 |
| 2002-05-02 | 1105.14 |
| 2002-05-03 | 1102.83 |
| 2002-05-06 | 1105.59 |
| 2002-05-07 | 1096.56 |
| 2002-05-08 | 1111.05 |
| 2002-05-09 | 1094.50 |
| 2002-05-10 | 1097.36 |
| 2002-05-13 | 1102.55 |
| 2002-05-14 | 1108.42 |
| 2002-05-15 | 1119.84 |
| 2002-05-16 | 1129.77 |
| 2002-05-17 | 1137.58 |
| 2002-05-20 | 1108.55 |
| 2002-05-21 | 1102.18 |
| 2002-05-22 | 1106.88 |
| 2002-05-23 | 1097.98 |
| 2002-05-24 | 1096.96 |
| 2002-05-27 | . |
| 2002-05-28 | 1097.93 |
| 2002-05-29 | 1106.89 |
| 2002-05-30 | 1102.05 |
| 2002-05-31 | 1098.07 |
| 2002-06-03 | 1092.38 |
| 2002-06-04 | 1083.34 |
| 2002-06-05 | 1074.62 |
| 2002-06-06 | 1072.00 |
| 2002-06-07 | 1066.71 |
| 2002-06-10 | 1072.90 |
| 2002-06-11 | 1092.68 |
| 2002-06-12 | 1074.85 |
| 2002-06-13 | 1058.67 |
| 2002-06-14 | 1042.99 |
| 2002-06-17 | 1060.17 |
| 2002-06-18 | 1063.96 |
| 2002-06-19 | 1062.35 |
| 2002-06-20 | 1056.23 |
| 2002-06-21 | 1050.84 |
| 2002-06-24 | 1043.91 |
| 2002-06-25 | 1044.72 |
| 2002-06-26 | 1053.40 |
| 2002-06-27 | 1054.77 |
| 2002-06-28 | 1075.04 |
| 2002-07-01 | 1069.70 |
| 2002-07-02 | 1047.88 |
| 2002-07-03 | 1026.27 |
| 2002-07-04 | . |
| 2002-07-05 | 1042.26 |
| 2002-07-08 | 1056.96 |
| 2002-07-09 | 1061.76 |
| 2002-07-10 | 1043.26 |
| 2002-07-11 | 1023.73 |
| 2002-07-12 | 1014.60 |
| 2002-07-15 | 999.59 |
| 2002-07-16 | 1009.78 |
| 2002-07-17 | 1025.24 |
| 2002-07-18 | 1039.16 |
| 2002-07-19 | 1023.89 |
| 2002-07-22 | 980.52 |
| 2002-07-23 | 954.99 |
| 2002-07-24 | 946.00 |
| 2002-07-25 | 947.74 |
| 2002-07-26 | 952.67 |
| 2002-07-29 | 967.87 |
| 2002-07-30 | 982.43 |
| 2002-07-31 | 976.96 |
| 2002-08-01 | 968.94 |
| 2002-08-02 | 959.83 |
| 2002-08-05 | 937.44 |
| 2002-08-06 | 938.45 |
| 2002-08-07 | 935.26 |
| 2002-08-08 | 952.03 |
| 2002-08-09 | 963.45 |
| 2002-08-12 | 956.16 |
| 2002-08-13 | 962.23 |
| 2002-08-14 | 958.12 |
| 2002-08-15 | 950.94 |
| 2002-08-16 | 978.99 |
| 2002-08-19 | 995.61 |
| 2002-08-20 | 984.00 |
| 2002-08-21 | 1000.00 |
| 2002-08-22 | 1008.33 |
| 2002-08-23 | 1004.18 |
| 2002-08-26 | 1000.93 |
| 2002-08-27 | 1019.02 |
| 2002-08-28 | 1002.31 |
| 2002-08-29 | 987.06 |
| 2002-08-30 | 982.92 |
| 2002-09-02 | . |
| 2002-09-03 | 963.89 |
| 2002-09-04 | 966.93 |
| 2002-09-05 | 949.77 |
| 2002-09-06 | 961.10 |
| 2002-09-09 | 943.10 |
| 2002-09-10 | 949.45 |
| 2002-09-11 | 965.16 |
| 2002-09-12 | 952.78 |
| 2002-09-13 | 946.76 |
| 2002-09-16 | 937.04 |
| 2002-09-17 | 924.43 |
| 2002-09-18 | 918.69 |
| 2002-09-19 | 909.58 |
| 2002-09-20 | 909.95 |
| 2002-09-23 | 867.72 |
| 2002-09-24 | 855.19 |
| 2002-09-25 | 853.40 |
| 2002-09-26 | 865.37 |
| 2002-09-27 | 867.77 |
| 2002-09-30 | 850.37 |
| 2002-10-01 | 850.74 |
| 2002-10-02 | 856.29 |
| 2002-10-03 | 846.86 |
| 2002-10-04 | 828.76 |
| 2002-10-07 | 815.51 |
| 2002-10-08 | 795.08 |
| 2002-10-09 | 782.84 |
| 2002-10-10 | 797.84 |
| 2002-10-11 | 830.85 |
| 2002-10-14 | 827.75 |
| 2002-10-15 | 866.88 |
| 2002-10-16 | 859.66 |
| 2002-10-17 | 870.42 |
| 2002-10-18 | 870.02 |
| 2002-10-21 | 877.24 |
| 2002-10-22 | 874.65 |
| 2002-10-23 | 860.13 |
| 2002-10-24 | 873.40 |
| 2002-10-25 | 872.36 |
| 2002-10-28 | 882.77 |
| 2002-10-29 | 857.83 |
| 2002-10-30 | 876.61 |
| 2002-10-31 | 898.26 |
| 2002-11-01 | 909.08 |
| 2002-11-04 | 947.00 |
| 2002-11-05 | 958.02 |
| 2002-11-06 | 947.10 |
| 2002-11-07 | 925.03 |
| 2002-11-08 | 922.88 |
| 2002-11-11 | 908.44 |
| 2002-11-12 | 920.12 |
| 2002-11-13 | 919.18 |
| 2002-11-14 | 923.71 |
| 2002-11-15 | 923.56 |
| 2002-11-18 | 931.70 |
| 2002-11-19 | 937.15 |
| 2002-11-20 | 934.42 |
| 2002-11-21 | 948.03 |
| 2002-11-22 | 950.56 |
| 2002-11-25 | 944.14 |
| 2002-11-26 | 936.57 |
| 2002-11-27 | 957.41 |
| 2002-11-28 | . |
| 2002-11-29 | 971.56 |
| 2002-12-02 | 966.85 |
| 2002-12-03 | 946.17 |
| 2002-12-04 | 950.02 |
| 2002-12-05 | 941.83 |
| 2002-12-06 | 942.42 |
| 2002-12-09 | 928.50 |
| 2002-12-10 | 940.39 |
| 2002-12-11 | 950.18 |
| 2002-12-12 | 945.61 |
| 2002-12-13 | 940.85 |
| 2002-12-16 | 950.95 |
| 2002-12-17 | 952.37 |
| 2002-12-18 | 934.03 |
| 2002-12-19 | 924.31 |
| 2002-12-20 | 940.99 |
| 2002-12-23 | 933.14 |
| 2002-12-24 | 937.05 |
| 2002-12-25 | . |
| 2002-12-26 | 939.41 |
| 2002-12-27 | 932.87 |
| 2002-12-30 | 938.81 |
| 2002-12-31 | 942.49 |
| 2003-01-01 | . |
| 2003-01-02 | 964.26 |
| 2003-01-03 | 974.11 |
| 2003-01-06 | 991.36 |
| 2003-01-07 | 971.83 |
| 2003-01-08 | 963.51 |
| 2003-01-09 | 982.55 |
| 2003-01-10 | 983.37 |
| 2003-01-13 | 988.53 |
| 2003-01-14 | 992.93 |
| 2003-01-15 | 981.22 |
| 2003-01-16 | 982.30 |
| 2003-01-17 | 971.28 |
| 2003-01-20 | . |
| 2003-01-21 | 945.82 |
| 2003-01-22 | 932.90 |
| 2003-01-23 | 936.58 |
| 2003-01-24 | 937.39 |
| 2003-01-27 | 929.19 |
| 2003-01-28 | 922.92 |
| 2003-01-29 | 926.25 |
| 2003-01-30 | 922.31 |
| 2003-01-31 | 920.25 |
| 2003-02-03 | 930.68 |
| 2003-02-04 | 920.16 |
| 2003-02-05 | 928.61 |
| 2003-02-06 | 924.25 |
| 2003-02-07 | 918.90 |
| 2003-02-10 | 900.80 |
| 2003-02-11 | 918.50 |
| 2003-02-12 | 915.53 |
| 2003-02-13 | 923.11 |
| 2003-02-14 | 926.00 |
| 2003-02-17 | . |
| 2003-02-18 | 943.99 |
| 2003-02-19 | 934.92 |
| 2003-02-20 | 939.14 |
| 2003-02-21 | 944.88 |
| 2003-02-24 | 945.09 |
| 2003-02-25 | 934.21 |
| 2003-02-26 | 931.89 |
| 2003-02-27 | 939.26 |
| 2003-02-28 | 946.59 |
| 2003-03-03 | 953.27 |
| 2003-03-04 | 950.49 |
| 2003-03-05 | 943.68 |
| 2003-03-06 | 931.63 |
| 2003-03-07 | 929.64 |
| 2003-03-10 | 917.14 |
| 2003-03-11 | 916.43 |
| 2003-03-12 | 902.73 |
| 2003-03-13 | 908.82 |
| 2003-03-14 | 921.65 |
| 2003-03-17 | 932.48 |
| 2003-03-18 | 926.30 |
| 2003-03-19 | 931.64 |
| 2003-03-20 | 921.40 |
| 2003-03-21 | 934.59 |
| 2003-03-24 | 922.14 |
| 2003-03-25 | 931.68 |
| 2003-03-26 | 931.69 |
| 2003-03-27 | 921.45 |
| 2003-03-28 | 932.08 |
| 2003-03-31 | 927.52 |
| 2003-04-01 | 931.91 |
| 2003-04-02 | 948.29 |
| 2003-04-03 | 952.26 |
| 2003-04-04 | 944.59 |
| 2003-04-07 | 963.58 |
| 2003-04-08 | 965.22 |
| 2003-04-09 | 963.85 |
| 2003-04-10 | 967.48 |
| 2003-04-11 | 965.55 |
| 2003-04-14 | 972.18 |
| 2003-04-15 | 978.14 |
| 2003-04-16 | 990.86 |
| 2003-04-17 | 1007.42 |
| 2003-04-18 | . |
| 2003-04-21 | 1003.08 |
| 2003-04-22 | 1018.91 |
| 2003-04-23 | 1028.99 |
| 2003-04-24 | 1030.89 |
| 2003-04-25 | 1018.54 |
| 2003-04-28 | 1031.15 |
| 2003-04-29 | 1041.70 |
| 2003-04-30 | 1065.37 |
| 2003-05-01 | 1075.16 |
| 2003-05-02 | 1066.64 |
| 2003-05-05 | 1090.29 |
| 2003-05-06 | 1106.25 |
| 2003-05-07 | 1103.04 |
| 2003-05-08 | 1091.23 |
| 2003-05-09 | 1093.59 |
| 2003-05-12 | 1099.72 |
| 2003-05-13 | 1102.06 |
| 2003-05-14 | 1101.81 |
| 2003-05-15 | 1101.04 |
| 2003-05-16 | 1113.19 |
| 2003-05-19 | 1075.53 |
| 2003-05-20 | 1072.42 |
| 2003-05-21 | 1059.48 |
| 2003-05-22 | 1076.59 |
| 2003-05-23 | 1090.55 |
| 2003-05-26 | . |
| 2003-05-27 | 1101.83 |
| 2003-05-28 | 1107.20 |
| 2003-05-29 | 1127.96 |
| 2003-05-30 | 1152.52 |
| 2003-06-02 | 1144.48 |
| 2003-06-03 | 1140.92 |
| 2003-06-04 | 1147.46 |
| 2003-06-05 | 1158.69 |
| 2003-06-06 | 1152.49 |
| 2003-06-09 | 1151.76 |
| 2003-06-10 | 1150.50 |
| 2003-06-11 | 1166.05 |
| 2003-06-12 | 1161.65 |
| 2003-06-13 | 1159.74 |
| 2003-06-16 | 1178.92 |
| 2003-06-17 | 1185.37 |
| 2003-06-18 | 1178.63 |
| 2003-06-19 | 1170.40 |
| 2003-06-20 | 1168.41 |
| 2003-06-23 | 1140.05 |
| 2003-06-24 | 1135.75 |
| 2003-06-25 | 1147.29 |
| 2003-06-26 | 1132.90 |
| 2003-06-27 | 1128.49 |
| 2003-06-30 | 1118.83 |
| 2003-07-01 | 1114.37 |
| 2003-07-02 | 1105.02 |
| 2003-07-03 | 1104.05 |
| 2003-07-04 | . |
| 2003-07-07 | 1116.29 |
| 2003-07-08 | 1114.99 |
| 2003-07-09 | 1111.87 |
| 2003-07-10 | 1106.27 |
| 2003-07-11 | 1110.85 |
| 2003-07-14 | 1118.17 |
| 2003-07-15 | 1108.00 |
| 2003-07-16 | 1104.46 |
| 2003-07-17 | 1097.94 |
| 2003-07-18 | 1106.72 |
| 2003-07-21 | 1102.77 |
| 2003-07-22 | 1107.36 |
| 2003-07-23 | 1122.96 |
| 2003-07-24 | 1136.13 |
| 2003-07-25 | 1136.99 |
| 2003-07-28 | 1142.33 |
| 2003-07-29 | 1134.29 |
| 2003-07-30 | 1133.02 |
| 2003-07-31 | 1129.61 |
| 2003-08-01 | 1118.00 |
| 2003-08-04 | 1069.23 |
| 2003-08-05 | 1073.36 |
| 2003-08-06 | 1066.59 |
| 2003-08-07 | 1066.17 |
| 2003-08-08 | 1060.28 |
| 2003-08-11 | 1061.30 |
| 2003-08-12 | 1061.78 |
| 2003-08-13 | 1065.63 |
| 2003-08-14 | 1075.60 |
| 2003-08-15 | 1074.83 |
| 2003-08-18 | 1068.43 |
| 2003-08-19 | 1069.46 |
| 2003-08-20 | 1073.86 |
| 2003-08-21 | 1062.86 |
| 2003-08-22 | 1053.18 |
| 2003-08-25 | 1052.20 |
| 2003-08-26 | 1042.41 |
| 2003-08-27 | 1048.91 |
| 2003-08-28 | 1050.95 |
| 2003-08-29 | 1057.39 |
| 2003-09-01 | . |
| 2003-09-02 | 1051.87 |
| 2003-09-03 | 1060.69 |
| 2003-09-04 | 1064.39 |
| 2003-09-05 | 1079.39 |
| 2003-09-08 | 1099.70 |
| 2003-09-09 | 1095.31 |
| 2003-09-10 | 1090.29 |
| 2003-09-11 | 1093.85 |
| 2003-09-12 | 1098.99 |
| 2003-09-15 | 1100.31 |
| 2003-09-16 | 1098.62 |
| 2003-09-17 | 1104.26 |
| 2003-09-18 | 1120.01 |
| 2003-09-19 | 1124.00 |
| 2003-09-22 | 1113.42 |
| 2003-09-23 | 1110.24 |
| 2003-09-24 | 1112.18 |
| 2003-09-25 | 1107.55 |
| 2003-09-26 | 1096.32 |
| 2003-09-29 | 1099.81 |
| 2003-09-30 | 1093.26 |
| 2003-10-01 | 1109.48 |
| 2003-10-02 | 1112.77 |
| 2003-10-03 | 1119.00 |
| 2003-10-06 | 1120.03 |
| 2003-10-07 | 1123.81 |
| 2003-10-08 | 1130.56 |
| 2003-10-09 | 1141.36 |
| 2003-10-10 | 1140.40 |
| 2003-10-13 | 1135.80 |
| 2003-10-14 | 1137.50 |
| 2003-10-15 | 1143.49 |
| 2003-10-16 | 1148.32 |
| 2003-10-17 | 1138.01 |
| 2003-10-20 | 1135.60 |
| 2003-10-21 | 1139.78 |
| 2003-10-22 | 1134.72 |
| 2003-10-23 | 1126.60 |
| 2003-10-24 | 1131.83 |
| 2003-10-27 | 1128.32 |
| 2003-10-28 | 1124.36 |
| 2003-10-29 | 1129.76 |
| 2003-10-30 | 1135.09 |
| 2003-10-31 | 1132.58 |
| 2003-11-03 | 1126.73 |
| 2003-11-04 | 1129.75 |
| 2003-11-05 | 1122.44 |
| 2003-11-06 | 1122.79 |
| 2003-11-07 | 1138.37 |
| 2003-11-10 | 1144.46 |
| 2003-11-11 | 1138.36 |
| 2003-11-12 | 1150.72 |
| 2003-11-13 | 1163.34 |
| 2003-11-14 | 1164.11 |
| 2003-11-17 | 1159.08 |
| 2003-11-18 | 1170.98 |
| 2003-11-19 | 1170.47 |
| 2003-11-20 | 1163.45 |
| 2003-11-21 | 1168.94 |
| 2003-11-24 | 1169.21 |
| 2003-11-25 | 1173.88 |
| 2003-11-26 | 1189.93 |
| 2003-11-27 | . |
| 2003-11-28 | 1216.28 |
| 2003-12-01 | 1225.01 |
| 2003-12-02 | 1233.75 |
| 2003-12-03 | 1238.52 |
| 2003-12-04 | 1237.03 |
| 2003-12-05 | 1240.88 |
| 2003-12-08 | 1242.12 |
| 2003-12-09 | 1231.76 |
| 2003-12-10 | 1224.71 |
| 2003-12-11 | 1219.47 |
| 2003-12-12 | 1227.99 |
| 2003-12-15 | 1234.92 |
| 2003-12-16 | 1231.85 |
| 2003-12-17 | 1241.09 |
| 2003-12-18 | 1244.87 |
| 2003-12-19 | 1228.77 |
| 2003-12-22 | 1210.10 |
| 2003-12-23 | 1213.28 |
| 2003-12-24 | 1216.70 |
| 2003-12-25 | . |
| 2003-12-26 | 1216.22 |
| 2003-12-29 | 1228.27 |
| 2003-12-30 | 1228.88 |
| 2003-12-31 | 1237.03 |
| 2004-01-01 | . |
| 2004-01-02 | 1247.54 |
| 2004-01-05 | 1260.73 |
| 2004-01-06 | 1266.04 |
| 2004-01-07 | 1248.21 |
| 2004-01-08 | 1256.71 |
| 2004-01-09 | 1265.28 |
| 2004-01-12 | 1265.06 |
| 2004-01-13 | 1265.86 |
| 2004-01-14 | 1263.52 |
| 2004-01-15 | 1253.59 |
| 2004-01-16 | 1235.34 |
| 2004-01-19 | . |
| 2004-01-20 | 1259.52 |
| 2004-01-21 | 1264.79 |
| 2004-01-22 | 1266.59 |
| 2004-01-23 | 1261.33 |
| 2004-01-26 | 1254.44 |
| 2004-01-27 | 1271.98 |
| 2004-01-28 | 1277.87 |
| 2004-01-29 | 1244.73 |
| 2004-01-30 | 1243.98 |
| 2004-02-02 | 1249.97 |
| 2004-02-03 | 1253.77 |
| 2004-02-04 | 1251.56 |
| 2004-02-05 | 1252.32 |
| 2004-02-06 | 1264.84 |
| 2004-02-09 | 1273.78 |
| 2004-02-10 | 1283.65 |
| 2004-02-11 | 1279.49 |
| 2004-02-12 | 1294.55 |
| 2004-02-13 | 1279.26 |
| 2004-02-16 | . |
| 2004-02-17 | 1302.73 |
| 2004-02-18 | 1306.03 |
| 2004-02-19 | 1287.98 |
| 2004-02-20 | 1273.99 |
| 2004-02-23 | 1274.01 |
| 2004-02-24 | 1278.11 |
| 2004-02-25 | 1276.94 |
| 2004-02-26 | 1274.85 |
| 2004-02-27 | 1280.30 |
| 2004-03-01 | 1291.82 |
| 2004-03-02 | 1273.31 |
| 2004-03-03 | 1260.07 |
| 2004-03-04 | 1269.43 |
| 2004-03-05 | 1296.44 |
| 2004-03-08 | 1293.79 |
| 2004-03-09 | 1295.24 |
| 2004-03-10 | 1273.47 |
| 2004-03-11 | 1255.12 |
| 2004-03-12 | 1248.05 |
| 2004-03-15 | 1221.47 |
| 2004-03-16 | 1243.12 |
| 2004-03-17 | 1228.18 |
| 2004-03-18 | 1233.95 |
| 2004-03-19 | 1226.76 |
| 2004-03-22 | 1211.99 |
| 2004-03-23 | 1208.70 |
| 2004-03-24 | 1192.70 |
| 2004-03-25 | 1199.10 |
| 2004-03-26 | 1187.36 |
| 2004-03-29 | 1203.78 |
| 2004-03-30 | 1203.46 |
| 2004-03-31 | 1212.05 |
| 2004-04-01 | 1232.26 |
| 2004-04-02 | 1219.72 |
| 2004-04-05 | 1216.59 |
| 2004-04-06 | 1218.29 |
| 2004-04-07 | 1231.34 |
| 2004-04-08 | 1231.12 |
| 2004-04-09 | . |
| 2004-04-12 | 1227.66 |
| 2004-04-13 | 1221.26 |
| 2004-04-14 | 1219.38 |
| 2004-04-15 | 1215.89 |
| 2004-04-16 | 1221.02 |
| 2004-04-19 | 1180.48 |
| 2004-04-20 | 1180.27 |
| 2004-04-21 | 1175.13 |
| 2004-04-22 | 1181.28 |
| 2004-04-23 | 1181.03 |
| 2004-04-26 | 1180.22 |
| 2004-04-27 | 1186.63 |
| 2004-04-28 | 1172.10 |
| 2004-04-29 | 1175.73 |
| 2004-04-30 | 1177.04 |
| 2004-05-03 | 1175.37 |
| 2004-05-04 | 1180.87 |
| 2004-05-05 | 1189.73 |
| 2004-05-06 | 1165.02 |
| 2004-05-07 | 1150.03 |
| 2004-05-10 | 1122.10 |
| 2004-05-11 | 1125.40 |
| 2004-05-12 | 1119.26 |
| 2004-05-13 | 1121.51 |
| 2004-05-14 | 1112.79 |
| 2004-05-17 | 1111.28 |
| 2004-05-18 | 1113.14 |
| 2004-05-19 | 1137.07 |
| 2004-05-20 | 1126.45 |
| 2004-05-21 | 1135.68 |
| 2004-05-24 | 1120.05 |
| 2004-05-25 | 1128.77 |
| 2004-05-26 | 1137.14 |
| 2004-05-27 | 1158.33 |
| 2004-05-28 | 1156.25 |
| 2004-05-31 | . |
| 2004-06-01 | 1152.58 |
| 2004-06-02 | 1165.59 |
| 2004-06-03 | 1159.58 |
| 2004-06-04 | 1166.41 |
| 2004-06-07 | 1178.89 |
| 2004-06-08 | 1177.65 |
| 2004-06-09 | 1158.33 |
| 2004-06-10 | 1163.10 |
| 2004-06-11 | . |
| 2004-06-14 | 1151.49 |
| 2004-06-15 | 1161.16 |
| 2004-06-16 | 1160.39 |
| 2004-06-17 | 1165.73 |
| 2004-06-18 | 1173.94 |
| 2004-06-21 | 1172.13 |
| 2004-06-22 | 1171.96 |
| 2004-06-23 | 1175.87 |
| 2004-06-24 | 1194.37 |
| 2004-06-25 | 1193.82 |
| 2004-06-28 | 1210.74 |
| 2004-06-29 | 1200.88 |
| 2004-06-30 | 1202.79 |
| 2004-07-01 | 1203.88 |
| 2004-07-02 | 1212.98 |
| 2004-07-05 | . |
| 2004-07-06 | 1197.62 |
| 2004-07-07 | 1204.24 |
| 2004-07-08 | 1207.59 |
| 2004-07-09 | 1205.19 |
| 2004-07-12 | 1201.02 |
| 2004-07-13 | 1192.89 |
| 2004-07-14 | 1195.86 |
| 2004-07-15 | 1184.98 |
| 2004-07-16 | 1199.64 |
| 2004-07-19 | 1192.09 |
| 2004-07-20 | 1185.28 |
| 2004-07-21 | 1173.43 |
| 2004-07-22 | 1167.41 |
| 2004-07-23 | 1150.34 |
| 2004-07-26 | 1151.21 |
| 2004-07-27 | 1143.82 |
| 2004-07-28 | 1141.70 |
| 2004-07-29 | 1156.89 |
| 2004-07-30 | 1158.06 |
| 2004-08-02 | 1155.99 |
| 2004-08-03 | 1159.54 |
| 2004-08-04 | 1148.27 |
| 2004-08-05 | 1144.54 |
| 2004-08-06 | 1147.33 |
| 2004-08-09 | 1136.82 |
| 2004-08-10 | 1145.57 |
| 2004-08-11 | 1128.95 |
| 2004-08-12 | 1129.13 |
| 2004-08-13 | 1137.82 |
| 2004-08-16 | 1148.86 |
| 2004-08-17 | 1148.07 |
| 2004-08-18 | 1142.39 |
| 2004-08-19 | 1152.51 |
| 2004-08-20 | 1146.67 |
| 2004-08-23 | 1145.79 |
| 2004-08-24 | 1140.69 |
| 2004-08-25 | 1138.76 |
| 2004-08-26 | 1143.11 |
| 2004-08-27 | 1140.19 |
| 2004-08-30 | 1140.10 |
| 2004-08-31 | 1151.14 |
| 2004-09-01 | 1157.98 |
| 2004-09-02 | 1164.97 |
| 2004-09-03 | 1163.42 |
| 2004-09-06 | . |
| 2004-09-07 | 1164.55 |
| 2004-09-08 | 1169.20 |
| 2004-09-09 | 1168.63 |
| 2004-09-10 | 1186.40 |
| 2004-09-13 | 1187.09 |
| 2004-09-14 | 1187.23 |
| 2004-09-15 | 1179.49 |
| 2004-09-16 | 1183.01 |
| 2004-09-17 | 1194.02 |
| 2004-09-20 | 1190.43 |
| 2004-09-21 | 1208.59 |
| 2004-09-22 | 1205.24 |
| 2004-09-23 | 1208.92 |
| 2004-09-24 | 1207.77 |
| 2004-09-27 | 1197.01 |
| 2004-09-28 | 1200.14 |
| 2004-09-29 | 1210.41 |
| 2004-09-30 | 1216.88 |
| 2004-10-01 | 1223.88 |
| 2004-10-04 | 1219.03 |
| 2004-10-05 | 1226.62 |
| 2004-10-06 | 1228.28 |
| 2004-10-07 | 1228.56 |
| 2004-10-08 | 1243.14 |
| 2004-10-11 | 1235.27 |
| 2004-10-12 | 1220.24 |
| 2004-10-13 | 1221.21 |
| 2004-10-14 | 1230.36 |
| 2004-10-15 | 1236.74 |
| 2004-10-18 | 1238.34 |
| 2004-10-19 | 1240.75 |
| 2004-10-20 | 1240.87 |
| 2004-10-21 | 1244.17 |
| 2004-10-22 | 1249.02 |
| 2004-10-25 | 1246.80 |
| 2004-10-26 | 1253.01 |
| 2004-10-27 | 1263.18 |
| 2004-10-28 | 1266.28 |
| 2004-10-29 | 1265.79 |
| 2004-11-01 | 1273.83 |
| 2004-11-02 | 1273.53 |
| 2004-11-03 | 1286.49 |
| 2004-11-04 | 1290.20 |
| 2004-11-05 | 1298.13 |
| 2004-11-08 | 1303.17 |
| 2004-11-09 | 1299.44 |
| 2004-11-10 | 1305.85 |
| 2004-11-11 | 1312.82 |
| 2004-11-12 | 1319.27 |
| 2004-11-15 | 1316.61 |
| 2004-11-16 | 1315.19 |
| 2004-11-17 | 1333.78 |
| 2004-11-18 | 1331.77 |
| 2004-11-19 | 1333.36 |
| 2004-11-22 | 1326.29 |
| 2004-11-23 | 1333.72 |
| 2004-11-24 | 1342.43 |
| 2004-11-25 | . |
| 2004-11-26 | 1356.70 |
| 2004-11-29 | 1359.83 |
| 2004-11-30 | 1356.90 |
| 2004-12-01 | 1367.91 |
| 2004-12-02 | 1370.36 |
| 2004-12-03 | 1378.83 |
| 2004-12-06 | 1386.30 |
| 2004-12-07 | 1395.11 |
| 2004-12-08 | 1378.79 |
| 2004-12-09 | 1370.08 |
| 2004-12-10 | 1373.22 |
| 2004-12-13 | 1385.86 |
| 2004-12-14 | 1389.20 |
| 2004-12-15 | 1409.01 |
| 2004-12-16 | 1394.28 |
| 2004-12-17 | 1382.77 |
| 2004-12-20 | 1402.97 |
| 2004-12-21 | 1408.45 |
| 2004-12-22 | 1417.26 |
| 2004-12-23 | 1433.25 |
| 2004-12-24 | . |
| 2004-12-27 | 1446.07 |
| 2004-12-28 | 1449.81 |
| 2004-12-29 | 1450.32 |
| 2004-12-30 | 1455.68 |
| 2004-12-31 | 1451.68 |
| 2005-01-03 | 1448.10 |
| 2005-01-04 | 1438.84 |
| 2005-01-05 | 1440.67 |
| 2005-01-06 | 1438.30 |
| 2005-01-07 | 1428.20 |
| 2005-01-10 | 1434.97 |
| 2005-01-11 | 1421.05 |
| 2005-01-12 | 1436.45 |
| 2005-01-13 | 1439.84 |
| 2005-01-14 | 1435.37 |
| 2005-01-17 | . |
| 2005-01-18 | 1428.74 |
| 2005-01-19 | 1432.44 |
| 2005-01-20 | 1423.20 |
| 2005-01-21 | 1430.37 |
| 2005-01-24 | 1434.49 |
| 2005-01-25 | 1441.05 |
| 2005-01-26 | 1452.53 |
| 2005-01-27 | 1445.82 |
#2005-01-28|1447.38
#2005-01-31|1474.64
#2005-02-01|1468.86
#2005-02-02|1471.28
#2005-02-03|1465.87
#2005-02-04|1477.00
#2005-02-07|1470.85
#2005-02-08|1468.58
#2005-02-09|1472.93
#2005-02-10|1480.07
#2005-02-11|1484.13
#2005-02-14|1500.71
#2005-02-15|1500.89
#2005-02-16|1487.97
#2005-02-17|1499.02
#2005-02-18|1496.46
#2005-02-21| .
#2005-02-22|1483.23
#2005-02-23|1474.38
#2005-02-24|1478.99
#2005-02-25|1498.22
#2005-02-28|1512.46
#2005-03-01|1506.12
#2005-03-02|1495.27
#2005-03-03|1501.52
#2005-03-04|1525.49
#2005-03-07|1514.54
#2005-03-08|1524.85
#2005-03-09|1523.98
#2005-03-10|1512.45
#2005-03-11|1516.51
#2005-03-14|1502.22
#2005-03-15|1505.25
#2005-03-16|1504.06
#2005-03-17|1499.93
#2005-03-18|1494.75
#2005-03-21|1485.59
#2005-03-22|1487.63
#2005-03-23|1464.11
#2005-03-24|1462.80
#2005-03-25| .
#2005-03-28|1452.54
#2005-03-29|1458.54
#2005-03-30|1463.24
#2005-03-31|1476.46
#2005-04-01|1482.31
#2005-04-04|1464.21
#2005-04-05|1462.33
#2005-04-06|1469.56
#2005-04-07|1478.17
#2005-04-08|1476.17
#2005-04-11|1494.58
#2005-04-12|1480.71
#2005-04-13|1487.90
#2005-04-14|1473.78
#2005-04-15|1455.12
#2005-04-18|1438.63
#2005-04-19|1448.79
#2005-04-20|1441.55
#2005-04-21|1452.20
#2005-04-22|1462.15
#2005-04-25|1453.15
#2005-04-26|1453.14
#2005-04-27|1437.83
#2005-04-28|1429.11
#2005-04-29|1445.54
#2005-05-02|1439.48
#2005-05-03|1452.94
#2005-05-04|1478.08
#2005-05-05|1492.22
#2005-05-06|1479.94
#2005-05-09|1481.38
#2005-05-10|1476.96
#2005-05-11|1475.31
#2005-05-12|1471.41
#2005-05-13|1470.70
#2005-05-16|1462.73
#2005-05-17|1447.67
#2005-05-18|1473.04
#2005-05-19|1477.03
#2005-05-20|1465.19
#2005-05-23|1458.14
#2005-05-24|1453.55
#2005-05-25|1457.35
#2005-05-26|1458.56
#2005-05-27|1459.76
#2005-05-30| .
#2005-05-31|1441.60
#2005-06-01|1449.01
#2005-06-02|1464.10
#2005-06-03|1456.40
#2005-06-06|1457.79
#2005-06-07|1461.70
#2005-06-08|1466.12
#2005-06-09|1444.47
#2005-06-10|1439.07
#2005-06-13|1431.66
#2005-06-14|1436.71
#2005-06-15|1444.53
#2005-06-16|1451.63
#2005-06-17|1470.17
#2005-06-20|1454.68
#2005-06-21|1465.33
#2005-06-22|1463.58
#2005-06-23|1458.32
#2005-06-24|1453.54
#2005-06-27|1447.72
#2005-06-28|1451.99
#2005-06-29|1455.75
#2005-06-30|1461.86
#2005-07-01|1449.96
#2005-07-04| .
#2005-07-05|1443.52
#2005-07-06|1452.14
#2005-07-07|1431.02
#2005-07-08|1460.82
#2005-07-11|1485.25
#2005-07-12|1497.53
#2005-07-13|1492.61
#2005-07-14|1497.47
#2005-07-15|1480.86
#2005-07-18|1484.33
#2005-07-19|1492.61
#2005-07-20|1499.47
#2005-07-21|1518.90
#2005-07-22|1528.14
#2005-07-25|1520.86
#2005-07-26|1510.15
#2005-07-27|1517.83
#2005-07-28|1533.51
#2005-07-29|1537.72
#2005-08-01|1548.47
#2005-08-02|1563.36
#2005-08-03|1576.23
#2005-08-04|1572.93
#2005-08-05|1564.20
#2005-08-08|1576.94
#2005-08-09|1572.84
#2005-08-10|1582.02
#2005-08-11|1585.51
#2005-08-12|1578.45
#2005-08-15|1570.00
#2005-08-16|1559.61
#2005-08-17|1552.53
#2005-08-18|1530.39
#2005-08-19|1538.01
#2005-08-22|1558.62
#2005-08-23|1555.42
#2005-08-24|1570.79
#2005-08-25|1574.63
#2005-08-26|1568.72
#2005-08-29|1564.88
#2005-08-30|1557.13
#2005-08-31|1594.64
#2005-09-01|1627.13
#2005-09-02|1634.24
#2005-09-05| .
#2005-09-06|1647.72
#2005-09-07|1641.90
#2005-09-08|1642.78
#2005-09-09|1645.81
#2005-09-12|1633.30
#2005-09-13|1625.61
#2005-09-14|1644.28
#2005-09-15|1628.61
#2005-09-16|1635.87
#2005-09-19|1626.03
#2005-09-20|1635.91
#2005-09-21|1648.38
#2005-09-22|1633.91
#2005-09-23|1631.21
#2005-09-26|1644.37
#2005-09-27|1646.98
#2005-09-28|1670.40
#2005-09-29|1669.18
#2005-09-30|1680.10
#2005-10-03|1669.87
#2005-10-04|1674.44
#2005-10-05|1667.37
#2005-10-06|1671.27
#2005-10-07|1655.06
#2005-10-10|1647.36
#2005-10-11|1632.71
#2005-10-12|1622.84
#2005-10-13|1596.42
#2005-10-14|1622.83
#2005-10-17|1613.57
#2005-10-18|1586.83
#2005-10-19|1559.63
#2005-10-20|1563.76
#2005-10-21|1577.75
#2005-10-24|1589.54
#2005-10-25|1599.86
#2005-10-26|1592.41
#2005-10-27|1570.00
#2005-10-28|1572.89
#2005-10-31|1576.93
#2005-11-01|1584.82
#2005-11-02|1601.11
#2005-11-03|1615.07
#2005-11-04|1583.89
#2005-11-07|1593.94
#2005-11-08|1581.43
#2005-11-09|1581.21
#2005-11-10|1579.56
#2005-11-11|1590.42
#2005-11-14|1583.28
#2005-11-15|1588.86
#2005-11-16|1584.91
#2005-11-17|1602.23
#2005-11-18|1597.68
#2005-11-21|1577.40
#2005-11-22|1580.09
#2005-11-23|1604.14
#2005-11-24| .
#2005-11-25|1601.45
#2005-11-28|1597.31
#2005-11-29|1589.96
#2005-11-30|1595.17
#2005-12-01|1603.73
#2005-12-02|1606.99
#2005-12-05|1617.29
#2005-12-06|1621.72
#2005-12-07|1602.16
#2005-12-08|1622.56
#2005-12-09|1620.21
#2005-12-12|1633.48
#2005-12-13|1629.06
#2005-12-14|1628.26
#2005-12-15|1608.02
#2005-12-16|1621.38
#2005-12-19|1635.68
#2005-12-20|1621.17
#2005-12-21|1623.82
#2005-12-22|1640.20
#2005-12-23|1637.30
#2005-12-26| .
#2005-12-27|1634.72
#2005-12-28|1652.43
#2005-12-29|1645.28
#2005-12-30|1628.45
#2006-01-02| .
#2006-01-03|1675.36
#2006-01-04|1707.86
#2006-01-05|1706.52
#2006-01-06|1721.66
#2006-01-09|1708.48
#2006-01-10|1701.01
#2006-01-11|1717.66
#2006-01-12|1722.97
#2006-01-13|1718.51
#2006-01-16| .
#2006-01-17|1721.57
#2006-01-18|1712.58
#2006-01-19|1734.39
#2006-01-20|1723.22
#2006-01-23|1751.95
#2006-01-24|1758.70
#2006-01-25|1770.48
#2006-01-26|1780.70
#2006-01-27|1767.28
#2006-01-30|1771.90
#2006-01-31|1774.03
#2006-02-01|1781.28
#2006-02-02|1768.51
#2006-02-03|1758.97
#2006-02-06|1782.77
#2006-02-07|1779.80
#2006-02-08|1785.59
#2006-02-09|1797.26
#2006-02-10|1787.15
#2006-02-13|1786.12
#2006-02-14|1780.97
#2006-02-15|1785.97
#2006-02-16|1791.92
#2006-02-17|1810.08
#2006-02-20| .
#2006-02-21|1828.85
#2006-02-22|1831.06
#2006-02-23|1829.48
#2006-02-24|1831.82
#2006-02-27|1860.93
#2006-02-28|1842.89
#2006-03-01|1857.91
#2006-03-02|1853.06
#2006-03-03|1865.65
#2006-03-06|1872.93
#2006-03-07|1837.96
#2006-03-08|1821.72
#2006-03-09|1838.04
#2006-03-10|1847.90
#2006-03-13|1874.56
#2006-03-14|1907.56
#2006-03-15|1919.45
#2006-03-16|1941.88
#2006-03-17|1947.16
#2006-03-20|1952.45
#2006-03-21|1945.79
#2006-03-22|1950.72
#2006-03-23|1921.17
#2006-03-24|1921.03
#2006-03-27|1911.78
#2006-03-28|1891.14
#2006-03-29|1892.78
#2006-03-30|1928.44
#2006-03-31|1914.56
#2006-04-03|1944.89
#2006-04-04|1956.64
#2006-04-05|1968.52
#2006-04-06|1961.70
#2006-04-07|1927.56
#2006-04-10|1942.79
#2006-04-11|1923.40
#2006-04-12|1920.05
#2006-04-13|1918.97
#2006-04-14| .
#2006-04-17|1949.45
#2006-04-18|1943.34
#2006-04-19|1969.92
#2006-04-20|1975.11
#2006-04-21|1998.02
#2006-04-24|2009.11
#2006-04-25|2011.41
#2006-04-26|2021.18
#2006-04-27|2019.94
#2006-04-28|2010.94
#2006-05-01|2014.45
#2006-05-02|2041.41
#2006-05-03|2027.37
#2006-05-04|2052.90
#2006-05-05|2078.59
#2006-05-08|2078.88
#2006-05-09|2098.85
#2006-05-10|2096.18
#2006-05-11|2095.29
#2006-05-12|2067.82
#2006-05-15|2011.55
#2006-05-16|1997.39
#2006-05-17|1948.96
#2006-05-18|1934.35
#2006-05-19|1919.23
#2006-05-22|1841.05
#2006-05-23|1898.47
#2006-05-24|1868.34
#2006-05-25|1887.19
#2006-05-26|1913.55
#2006-05-29| .
#2006-05-30|1909.58
#2006-05-31|1923.76
#2006-06-01|1919.13
#2006-06-02|1946.39
#2006-06-05|1938.42
#2006-06-06|1882.86
#2006-06-07|1869.69
#2006-06-08|1806.51
#2006-06-09|1823.13
#2006-06-12|1799.45
#2006-06-13|1757.91
#2006-06-14|1778.15
#2006-06-15|1825.90
#2006-06-16|1816.93
#2006-06-19|1808.51
#2006-06-20|1812.52
#2006-06-21|1825.37
#2006-06-22|1826.47
#2006-06-23|1827.27
#2006-06-26|1851.15
#2006-06-27|1857.19
#2006-06-28|1851.97
#2006-06-29|1878.84
#2006-06-30|1935.01
#2006-07-03|1945.37
#2006-07-04| .
#2006-07-05|1908.76
#2006-07-06|1928.10
#2006-07-07|1924.77
#2006-07-10|1926.15
#2006-07-11|1903.85
#2006-07-12|1906.52
#2006-07-13|1885.58
#2006-07-14|1869.18
#2006-07-17|1834.24
#2006-07-18|1828.79
#2006-07-19|1863.94
#2006-07-20|1883.99
#2006-07-21|1873.77
#2006-07-24|1886.96
#2006-07-25|1890.60
#2006-07-26|1905.99
#2006-07-27|1939.21
#2006-07-28|1953.78
#2006-07-31|1952.00
#2006-08-01|1950.62
#2006-08-02|1976.58
#2006-08-03|1955.23
#2006-08-04|1978.51
#2006-08-07|1962.62
#2006-08-08|1961.83
#2006-08-09|1972.13
#2006-08-10|1937.00
#2006-08-11|1935.76
#2006-08-14|1942.96
#2006-08-15|1949.36
#2006-08-16|1973.50
#2006-08-17|1976.47
#2006-08-18|1977.94
#2006-08-21|1987.23
#2006-08-22|1979.45
#2006-08-23|1976.49
#2006-08-24|1975.48
#2006-08-25|1972.22
#2006-08-28|1986.48
#2006-08-29|1983.92
#2006-08-30|2010.92
#2006-08-31|2003.49
#2006-09-01|2015.36
#2006-09-04| .
#2006-09-05|2023.26
#2006-09-06|2004.87
#2006-09-07|1977.73
#2006-09-08|1985.04
#2006-09-11|1985.74
#2006-09-12|1994.48
#2006-09-13|1992.23
#2006-09-14|2005.58
#2006-09-15|1995.62
#2006-09-18|2004.21
#2006-09-19|2004.89
#2006-09-20|2020.42
#2006-09-21|2021.83
#2006-09-22|2016.56
#2006-09-25|1997.59
#2006-09-26|2006.97
#2006-09-27|2024.90
#2006-09-28|2025.31
#2006-09-29|2028.15
#2006-10-02|2038.62
#2006-10-03|2037.19
#2006-10-04|2031.80
#2006-10-05|2054.40
#2006-10-06|2038.58
#2006-10-09|2051.54
#2006-10-10|2055.82
#2006-10-11|2061.71
#2006-10-12|2070.08
#2006-10-13|2065.83
#2006-10-16|2079.95
#2006-10-17|2054.81
#2006-10-18|2073.41
#2006-10-19|2095.20
#2006-10-20|2099.81
#2006-10-23|2096.37
#2006-10-24|2099.87
#2006-10-25|2119.22
#2006-10-26|2127.27
#2006-10-27|2131.75
#2006-10-30|2133.91
#2006-10-31|2161.18
#2006-11-01|2179.94
#2006-11-02|2168.97
#2006-11-03|2171.29
#2006-11-06|2192.56
#2006-11-07|2202.76
#2006-11-08|2200.68
#2006-11-09|2200.23
#2006-11-10|2213.28
#2006-11-13|2198.83
#2006-11-14|2182.01
#2006-11-15|2186.74
#2006-11-16|2194.37
#2006-11-17|2186.33
#2006-11-20|2184.06
#2006-11-21|2193.56
#2006-11-22|2218.37
#2006-11-23| .
#2006-11-24|2227.85
#2006-11-27|2199.97
#2006-11-28|2193.21
#2006-11-29|2237.40
#2006-11-30|2229.65
#2006-12-01|2246.44
#2006-12-04|2259.10
#2006-12-05|2276.57
#2006-12-06|2276.42
#2006-12-07|2282.15
#2006-12-08|2302.10
#2006-12-11|2295.68
#2006-12-12|2304.24
#2006-12-13|2313.56
#2006-12-14|2311.89
#2006-12-15|2307.86
#2006-12-18|2304.89
#2006-12-19|2308.59
#2006-12-20|2322.60
#2006-12-21|2319.23
#2006-12-22|2292.78
#2006-12-25| .
#2006-12-26|2289.21
#2006-12-27|2314.90
#2006-12-28|2314.31
#2006-12-29|2322.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2357.17
#2007-01-04|2322.34
#2007-01-05|2303.93
#2007-01-08|2308.82
#2007-01-09|2316.42
#2007-01-10|2300.07
#2007-01-11|2306.90
#2007-01-12|2328.29
#2007-01-15| .
#2007-01-16|2324.03
#2007-01-17|2323.84
#2007-01-18|2322.05
#2007-01-19|2338.04
#2007-01-22|2337.65
#2007-01-23|2351.39
#2007-01-24|2361.02
#2007-01-25|2357.82
#2007-01-26|2335.64
#2007-01-29|2340.66
#2007-01-30|2345.47
#2007-01-31|2357.99
#2007-02-01|2381.12
#2007-02-02|2391.29
#2007-02-05|2373.65
#2007-02-06|2371.53
#2007-02-07|2402.75
#2007-02-08|2391.70
#2007-02-09|2409.54
#2007-02-12|2396.31
#2007-02-13|2415.96
#2007-02-14|2451.03
#2007-02-15|2470.68
#2007-02-16|2469.73
#2007-02-19| .
#2007-02-20|2485.22
#2007-02-21|2467.89
#2007-02-22|2477.71
#2007-02-23|2493.28
#2007-02-26|2504.45
#2007-02-27|2423.50
#2007-02-28|2399.06
#2007-03-01|2363.49
#2007-03-02|2373.68
#2007-03-05|2328.65
#2007-03-06|2332.72
#2007-03-07|2355.06
#2007-03-08|2380.03
#2007-03-09|2379.04
#2007-03-12|2386.65
#2007-03-13|2377.81
#2007-03-14|2325.09
#2007-03-15|2374.71
#2007-03-16|2374.35
#2007-03-19|2403.94
#2007-03-20|2408.22
#2007-03-21|2426.66
#2007-03-22|2459.04
#2007-03-23|2460.93
#2007-03-26|2444.04
#2007-03-27|2451.58
#2007-03-28|2441.38
#2007-03-29|2462.10
#2007-03-30|2463.78
#2007-04-02|2483.41
#2007-04-03|2510.80
#2007-04-04|2520.48
#2007-04-05|2525.99
#2007-04-06| .
#2007-04-09|2512.83
#2007-04-10|2544.62
#2007-04-11|2537.38
#2007-04-12|2544.17
#2007-04-13|2564.38
#2007-04-16|2601.28
#2007-04-17|2607.11
#2007-04-18|2603.89
#2007-04-19|2597.68
#2007-04-20|2618.12
#2007-04-23|2627.20
#2007-04-24|2624.77
#2007-04-25|2651.30
#2007-04-26|2643.46
#2007-04-27|2643.23
#2007-04-30|2645.45
#2007-05-01|2635.57
#2007-05-02|2649.13
#2007-05-03|2613.21
#2007-05-04|2630.44
#2007-05-07|2639.84
#2007-05-08|2616.16
#2007-05-09|2618.26
#2007-05-10|2595.76
#2007-05-11|2602.71
#2007-05-14|2594.10
#2007-05-15|2613.00
#2007-05-16|2613.99
#2007-05-17|2612.30
#2007-05-18|2642.22
#2007-05-21|2589.01
#2007-05-22|2574.36
#2007-05-23|2600.28
#2007-05-24|2564.92
#2007-05-25|2564.05
#2007-05-28| .
#2007-05-29|2571.97
#2007-05-30|2549.21
#2007-05-31|2572.83
#2007-06-01|2570.35
#2007-06-04|2561.49
#2007-06-05|2567.27
#2007-06-06|2522.10
#2007-06-07|2480.31
#2007-06-08|2452.69
#2007-06-11|2461.21
#2007-06-12|2452.16
#2007-06-13|2448.32
#2007-06-14|2481.02
#2007-06-15|2513.64
#2007-06-18|2521.50
#2007-06-19|2518.46
#2007-06-20|2530.86
#2007-06-21|2518.29
#2007-06-22|2507.78
#2007-06-25|2508.02
#2007-06-26|2486.85
#2007-06-27|2477.85
#2007-06-28|2512.40
#2007-06-29|2535.32
#2007-07-02|2562.09
#2007-07-03|2568.50
#2007-07-04| .
#2007-07-05|2560.27
#2007-07-06|2582.31
#2007-07-09|2587.86
#2007-07-10|2589.91
#2007-07-11|2582.09
#2007-07-12|2603.57
#2007-07-13|2615.05
#2007-07-16|2607.02
#2007-07-17|2595.72
#2007-07-18|2578.16
#2007-07-19|2593.61
#2007-07-20|2584.21
#2007-07-23|2586.16
#2007-07-24|2538.35
#2007-07-25|2486.66
#2007-07-26|2454.44
#2007-07-27|2426.84
#2007-07-30|2430.52
#2007-07-31|2457.33
#2007-08-01|2410.23
#2007-08-02|2430.86
#2007-08-03|2429.37
#2007-08-06|2404.37
#2007-08-07|2427.36
#2007-08-08|2474.40
#2007-08-09|2420.77
#2007-08-10|2367.65
#2007-08-13|2371.33
#2007-08-14|2355.59
#2007-08-15|2337.89
#2007-08-16|2233.95
#2007-08-17|2278.44
#2007-08-20|2290.53
#2007-08-21|2297.54
#2007-08-22|2338.50
#2007-08-23|2359.65
#2007-08-24|2389.76
#2007-08-27|2389.72
#2007-08-28|2360.51
#2007-08-29|2386.85
#2007-08-30|2405.33
#2007-08-31|2422.87
#2007-09-03| .
#2007-09-04|2444.20
#2007-09-05|2409.76
#2007-09-06|2410.46
#2007-09-07|2382.55
#2007-09-10|2371.35
#2007-09-11|2397.49
#2007-09-12|2400.27
#2007-09-13|2413.59
#2007-09-14|2393.06
#2007-09-17|2354.69
#2007-09-18|2381.50
#2007-09-19|2428.05
#2007-09-20|2434.83
#2007-09-21|2442.76
#2007-09-24|2442.17
#2007-09-25|2419.94
#2007-09-26|2436.12
#2007-09-27|2444.57
#2007-09-28|2458.87
#2007-10-01|2482.95
#2007-10-02|2477.76
#2007-10-03|2495.07
#2007-10-04|2507.36
#2007-10-05|2522.18
#2007-10-08|2499.82
#2007-10-09|2543.61
#2007-10-10|2548.64
#2007-10-11|2573.49
#2007-10-12|2553.99
#2007-10-15|2543.17
#2007-10-16|2515.59
#2007-10-17|2529.80
#2007-10-18|2520.25
#2007-10-19|2502.86
#2007-10-22|2443.85
#2007-10-23|2487.15
#2007-10-24|2459.34
#2007-10-25|2507.63
#2007-10-26|2519.38
#2007-10-29|2539.57
#2007-10-30|2538.32
#2007-10-31|2564.27
#2007-11-01|2536.88
#2007-11-02|2539.46
#2007-11-05|2510.90
#2007-11-06|2508.60
#2007-11-07|2493.68
#2007-11-08|2465.01
#2007-11-09|2432.06
#2007-11-12|2423.14
#2007-11-13|2449.67
#2007-11-14|2492.46
#2007-11-15|2452.85
#2007-11-16|2440.49
#2007-11-19|2365.88
#2007-11-20|2385.99
#2007-11-21|2335.93
#2007-11-22| .
#2007-11-23|2364.03
#2007-11-26|2371.77
#2007-11-27|2383.19
#2007-11-28|2410.00
#2007-11-29|2418.77
#2007-11-30|2428.93
#2007-12-03|2412.58
#2007-12-04|2398.12
#2007-12-05|2408.53
#2007-12-06|2393.19
#2007-12-07|2414.85
#2007-12-10|2451.77
#2007-12-11|2441.85
#2007-12-12|2442.81
#2007-12-13|2378.82
#2007-12-14|2359.00
#2007-12-17|2308.03
#2007-12-18|2313.43
#2007-12-19|2286.74
#2007-12-20|2265.86
#2007-12-21|2288.56
#2007-12-24|2293.65
#2007-12-25| .
#2007-12-26|2309.42
#2007-12-27|2324.81
#2007-12-28|2368.39
#2007-12-31|2354.86
#2008-01-01| .
#2008-01-02|2339.19
#2008-01-03|2320.14
#2008-01-04|2265.47
#2008-01-07|2244.52
#2008-01-08|2237.64
#2008-01-09|2193.05
#2008-01-10|2192.96
#2008-01-11|2204.25
#2008-01-14|2236.35
#2008-01-15|2187.00
#2008-01-16|2159.17
#2008-01-17|2150.56
#2008-01-18|2117.59
#2008-01-21| .
#2008-01-22|2050.34
#2008-01-23|1991.91
#2008-01-24|2069.40
#2008-01-25|2094.78
#2008-01-28|2093.45
#2008-01-29|2133.99
#2008-01-30|2120.30
#2008-01-31|2129.54
#2008-02-01|2174.43
#2008-02-04|2176.74
#2008-02-05|2095.32
#2008-02-06|2113.31
#2008-02-07|2039.80
#2008-02-08|2031.25
#2008-02-11|2008.97
#2008-02-12|2075.39
#2008-02-13|2087.55
#2008-02-14|2089.83
#2008-02-15|2081.78
#2008-02-18| .
#2008-02-19|2123.93
#2008-02-20|2091.52
#2008-02-21|2128.75
#2008-02-22|2111.48
#2008-02-25|2139.89
#2008-02-26|2173.31
#2008-02-27|2207.24
#2008-02-28|2195.25
#2008-02-29|2166.45
#2008-03-03|2132.82
#2008-03-04|2099.12
#2008-03-05|2138.43
#2008-03-06|2122.05
#2008-03-07|2095.54
#2008-03-10|2067.17
#2008-03-11|2070.16
#2008-03-12|2103.53
#2008-03-13|2080.94
#2008-03-14|2073.57
#2008-03-17|2026.98
#2008-03-18|2050.51
#2008-03-19|1994.12
#2008-03-20|1937.26
#2008-03-21| .
#2008-03-24|1934.50
#2008-03-25|2035.13
#2008-03-26|2061.54
#2008-03-27|2123.10
#2008-03-28|2120.86
#2008-03-31|2119.22
#2008-04-01|2150.42
#2008-04-02|2179.28
#2008-04-03|2164.38
#2008-04-04|2188.27
#2008-04-07|2195.46
#2008-04-08|2178.48
#2008-04-09|2179.24
#2008-04-10|2165.18
#2008-04-11|2155.27
#2008-04-14|2147.79
#2008-04-15|2118.07
#2008-04-16|2178.25
#2008-04-17|2160.18
#2008-04-18|2167.60
#2008-04-21|2172.26
#2008-04-22|2169.54
#2008-04-23|2165.90
#2008-04-24|2141.20
#2008-04-25|2158.89
#2008-04-28|2154.94
#2008-04-29|2162.15
#2008-04-30|2163.72
#2008-05-01|2147.25
#2008-05-02|2175.31
#2008-05-05|2184.08
#2008-05-06|2201.76
#2008-05-07|2211.33
#2008-05-08|2198.28
#2008-05-09|2177.72
#2008-05-12|2198.71
#2008-05-13|2199.13
#2008-05-14|2202.29
#2008-05-15|2206.24
#2008-05-16|2233.00
#2008-05-19|2186.82
#2008-05-20|2143.75
#2008-05-21|2142.67
#2008-05-22|2157.80
#2008-05-23|2142.87
#2008-05-26| .
#2008-05-27|2130.04
#2008-05-28|2129.39
#2008-05-29|2125.37
#2008-05-30|2149.55
#2008-06-02|2107.47
#2008-06-03|2119.77
#2008-06-04|2116.18
#2008-06-05|2127.40
#2008-06-06|2112.44
#2008-06-09|2084.10
#2008-06-10|2031.17
#2008-06-11|2010.20
#2008-06-12|1990.04
#2008-06-13|1984.47
#2008-06-16|1999.55
#2008-06-17|2023.02
#2008-06-18|1987.60
#2008-06-19|1971.27
#2008-06-20|1934.71
#2008-06-23|1901.84
#2008-06-24|1892.02
#2008-06-25|1916.91
#2008-06-26|1890.02
#2008-06-27|1882.15
#2008-06-30|1870.64
#2008-07-01|1827.21
#2008-07-02|1862.75
#2008-07-03|1857.24
#2008-07-04| .
#2008-07-07|1848.28
#2008-07-08|1821.54
#2008-07-09|1848.74
#2008-07-10|1829.65
#2008-07-11|1795.33
#2008-07-14|1806.28
#2008-07-15|1786.50
#2008-07-16|1800.37
#2008-07-17|1850.45
#2008-07-18|1888.98
#2008-07-21|1907.86
#2008-07-22|1891.71
#2008-07-23|1911.45
#2008-07-24|1883.69
#2008-07-25|1885.21
#2008-07-28|1871.98
#2008-07-29|1854.19
#2008-07-30|1875.25
#2008-07-31|1870.37
#2008-08-01|1847.89
#2008-08-04|1845.20
#2008-08-05|1889.61
#2008-08-06|1893.38
#2008-08-07|1892.97
#2008-08-08|1874.92
#2008-08-11|1894.98
#2008-08-12|1896.63
#2008-08-13|1861.24
#2008-08-14|1861.34
#2008-08-15|1835.35
#2008-08-18|1847.96
#2008-08-19|1805.12
#2008-08-20|1792.63
#2008-08-21|1799.92
#2008-08-22|1820.58
#2008-08-25|1811.39
#2008-08-26|1814.22
#2008-08-27|1817.39
#2008-08-28|1855.89
#2008-08-29|1863.51
#2008-09-01| .
#2008-09-02|1885.29
#2008-09-03|1860.92
#2008-09-04|1795.53
#2008-09-05|1742.09
#2008-09-08|1767.53
#2008-09-09|1751.08
#2008-09-10|1732.58
#2008-09-11|1715.20
#2008-09-12|1756.98
#2008-09-15|1713.67
#2008-09-16|1684.33
#2008-09-17|1646.66
#2008-09-18|1646.37
#2008-09-19|1726.17
#2008-09-22|1729.27
#2008-09-23|1689.89
#2008-09-24|1665.38
#2008-09-25|1698.15
#2008-09-26|1659.87
#2008-09-29|1576.74
#2008-09-30|1548.32
#2008-10-01|1549.41
#2008-10-02|1510.10
#2008-10-03|1522.47
#2008-10-06|1385.43
#2008-10-07|1369.96
#2008-10-08|1336.90
#2008-10-09|1311.75
#2008-10-10|1249.17
#2008-10-13|1359.52
#2008-10-14|1393.85
#2008-10-15|1347.40
#2008-10-16|1284.05
#2008-10-17|1304.69
#2008-10-20|1322.28
#2008-10-21|1306.51
#2008-10-22|1254.03
#2008-10-23|1232.45
#2008-10-24|1198.53
#2008-10-27|1141.65
#2008-10-28|1143.58
#2008-10-29|1215.67
#2008-10-30|1226.17
#2008-10-31|1224.95
#2008-11-03|1269.58
#2008-11-04|1335.68
#2008-11-05|1340.69
#2008-11-06|1270.97
#2008-11-07|1276.90
#2008-11-10|1282.83
#2008-11-11|1222.86
#2008-11-12|1192.77
#2008-11-13|1195.08
#2008-11-14|1201.57
#2008-11-17|1170.53
#2008-11-18|1167.75
#2008-11-19|1143.39
#2008-11-20|1118.07
#2008-11-21|1089.80
#2008-11-24|1142.33
#2008-11-25|1168.50
#2008-11-26|1169.38
#2008-11-27| .
#2008-11-28|1162.66
#2008-12-01|1111.68
#2008-12-02|1134.13
#2008-12-03|1134.45
#2008-12-04|1131.77
#2008-12-05|1098.79
#2008-12-08|1146.97
#2008-12-09|1157.97
#2008-12-10|1177.11
#2008-12-11|1197.52
#2008-12-12|1189.02
#2008-12-15|1201.30
#2008-12-16|1211.60
#2008-12-17|1263.15
#2008-12-18|1287.92
#2008-12-19|1256.33
#2008-12-22|1244.06
#2008-12-23|1240.15
#2008-12-24|1244.11
#2008-12-25| .
#2008-12-26|1250.11
#2008-12-29|1286.87
#2008-12-30|1284.31
#2008-12-31|1262.15
#2009-01-01| .
#2009-01-02|1287.04
#2009-01-05|1282.34
#2009-01-06|1286.86
#2009-01-07|1305.26
#2009-01-08|1312.78
#2009-01-09|1277.93
#2009-01-12|1249.32
#2009-01-13|1213.60
#2009-01-14|1187.76
#2009-01-15|1168.19
#2009-01-16|1201.15
#2009-01-19| .
#2009-01-20|1165.66
#2009-01-21|1150.30
#2009-01-22|1135.58
#2009-01-23|1111.77
#2009-01-26|1157.05
#2009-01-27|1154.69
#2009-01-28|1179.08
#2009-01-29|1163.05
#2009-01-30|1143.59
#2009-02-02|1115.83
#2009-02-03|1142.54
#2009-02-04|1148.82
#2009-02-05|1153.37
#2009-02-06|1172.72
#2009-02-09|1188.77
#2009-02-10|1175.04
#2009-02-11|1158.66
#2009-02-12|1134.95
#2009-02-13|1141.60
#2009-02-16| .
#2009-02-17|1084.51
#2009-02-18|1073.40
#2009-02-19|1082.67
#2009-02-20|1051.42
#2009-02-23|1036.83
#2009-02-24|1015.78
#2009-02-25|1003.16
#2009-02-26|1013.58
#2009-02-27| 996.94
#2009-03-02| 949.00
#2009-03-03| 940.34
#2009-03-04| 961.87
#2009-03-05| 928.60
#2009-03-06| 927.65
#2009-03-09| 901.60
#2009-03-10| 937.55
#2009-03-11| 935.39
#2009-03-12| 947.00
#2009-03-13| 941.86
#2009-03-16| 977.15
#2009-03-17| 974.47
#2009-03-18| 995.57
#2009-03-19|1050.62
#2009-03-20|1036.66
#2009-03-23|1072.93
#2009-03-24|1076.64
#2009-03-25|1100.61
#2009-03-26|1106.75
#2009-03-27|1092.89
#2009-03-30|1035.94
#2009-03-31|1076.05
#2009-04-01|1083.57
#2009-04-02|1137.34
#2009-04-03|1142.34
#2009-04-06|1131.49
#2009-04-07|1110.44
#2009-04-08|1132.18
#2009-04-09|1158.60
#2009-04-10| .
#2009-04-13|1168.42
#2009-04-14|1182.91
#2009-04-15|1183.04
#2009-04-16|1209.72
#2009-04-17|1219.04
#2009-04-20|1169.56
#2009-04-21|1175.46
#2009-04-22|1212.99
#2009-04-23|1213.27
#2009-04-24|1258.83
#2009-04-27|1252.43
#2009-04-28|1227.53
#2009-04-29|1274.31
#2009-04-30|1291.39
#2009-05-01|1291.58
#2009-05-04|1343.85
#2009-05-05|1346.42
#2009-05-06|1376.08
#2009-05-07|1373.15
#2009-05-08|1419.80
#2009-05-11|1418.46
#2009-05-12|1408.69
#2009-05-13|1338.29
#2009-05-14|1353.43
#2009-05-15|1373.30
#2009-05-18|1386.73
#2009-05-19|1410.98
#2009-05-20|1444.45
#2009-05-21|1405.95
#2009-05-22|1429.11
#2009-05-25| .
#2009-05-26|1430.77
#2009-05-27|1427.73
#2009-05-28|1422.38
#2009-05-29|1437.11
#2009-06-01|1472.22
#2009-06-02|1497.39
#2009-06-03|1455.78
#2009-06-04|1438.37
#2009-06-05|1424.71
#2009-06-08|1390.94
#2009-06-09|1419.37
#2009-06-10|1444.07
#2009-06-11|1454.42
#2009-06-12|1431.56
#2009-06-15|1377.35
#2009-06-16|1369.36
#2009-06-17|1324.22
#2009-06-18|1338.64
#2009-06-19|1342.76
#2009-06-22|1295.38
#2009-06-23|1295.66
#2009-06-24|1336.97
#2009-06-25|1329.62
#2009-06-26|1345.35
#2009-06-29|1360.42
#2009-06-30|1370.68
#2009-07-01|1401.42
#2009-07-02|1356.01
#2009-07-03| .
#2009-07-06|1318.77
#2009-07-07|1316.13
#2009-07-08|1282.29
#2009-07-09|1302.19
#2009-07-10|1276.28
#2009-07-13|1296.68
#2009-07-14|1315.25
#2009-07-15|1372.13
#2009-07-16|1374.34
#2009-07-17|1386.65
#2009-07-20|1415.66
#2009-07-21|1429.17
#2009-07-22|1432.66
#2009-07-23|1454.79
#2009-07-24|1449.33
#2009-07-27|1460.25
#2009-07-28|1444.05
#2009-07-29|1450.25
#2009-07-30|1469.31
#2009-07-31|1482.01
#2009-08-03|1526.70
#2009-08-04|1517.35
#2009-08-05|1514.21
#2009-08-06|1518.80
#2009-08-07|1511.41
#2009-08-10|1514.07
#2009-08-11|1496.10
#2009-08-12|1519.13
#2009-08-13|1546.98
#2009-08-14|1531.54
#2009-08-17|1479.58
#2009-08-18|1494.42
#2009-08-19|1499.64
#2009-08-20|1511.79
#2009-08-21|1544.17
#2009-08-24|1566.72
#2009-08-25|1569.92
#2009-08-26|1577.76
#2009-08-27|1577.86
#2009-08-28|1611.72
#2009-08-31|1587.88
#2009-09-01|1569.34
#2009-09-02|1538.90
#2009-09-03|1553.82
#2009-09-04|1576.01
#2009-09-07| .
#2009-09-08|1629.01
#2009-09-09|1659.72
#2009-09-10|1662.13
#2009-09-11|1668.24
#2009-09-14|1666.14
#2009-09-15|1663.25
#2009-09-16|1693.19
#2009-09-17|1696.45
#2009-09-18|1701.62
#2009-09-21|1669.84
#2009-09-22|1694.13
#2009-09-23|1689.94
#2009-09-24|1665.62
#2009-09-25|1662.92
#2009-09-28|1690.46
#2009-09-29|1674.19
#2009-09-30|1678.13
#2009-10-01|1655.00
#2009-10-02|1635.56
#2009-10-05|1642.46
#2009-10-06|1697.94
#2009-10-07|1682.85
#2009-10-08|1707.04
#2009-10-09|1707.54
#2009-10-12|1733.97
#2009-10-13|1729.12
#2009-10-14|1771.49
#2009-10-15|1768.35
#2009-10-16|1749.31
#2009-10-19|1756.78
#2009-10-20|1739.48
#2009-10-21|1742.23
#2009-10-22|1715.91
#2009-10-23|1697.65
#2009-10-26|1661.30
#2009-10-27|1629.61
#2009-10-28|1584.26
#2009-10-29|1630.31
#2009-10-30|1581.64
#2009-11-02|1594.88
#2009-11-03|1553.58
#2009-11-04|1599.70
#2009-11-05|1611.92
#2009-11-06|1623.51
#2009-11-09|1655.73
#2009-11-10|1639.80
#2009-11-11|1652.76
#2009-11-12|1646.57
#2009-11-13|1643.23
#2009-11-16|1668.76
#2009-11-17|1642.13
#2009-11-18|1657.68
#2009-11-19|1618.50
#2009-11-20|1599.78
#2009-11-23|1638.46
#2009-11-24|1623.22
#2009-11-25|1633.94
#2009-11-26| .
#2009-11-27|1603.43
#2009-11-30|1589.75
#2009-12-01|1640.34
#2009-12-02|1635.40
#2009-12-03|1645.53
#2009-12-04|1632.93
#2009-12-07|1615.00
#2009-12-08|1580.05
#2009-12-09|1573.49
#2009-12-10|1588.64
#2009-12-11|1587.42
#2009-12-14|1609.17
#2009-12-15|1595.35
#2009-12-16|1620.96
#2009-12-17|1589.19
#2009-12-18|1560.68
#2009-12-21|1586.93
#2009-12-22|1587.00
#2009-12-23|1608.83
#2009-12-24|1611.58
#2009-12-25| .
#2009-12-28|1632.88
#2009-12-29|1640.51
#2009-12-30|1621.64
#2009-12-31|1626.91
#2010-01-01| .
#2010-01-04|1657.54
#2010-01-05|1665.34
#2010-01-06|1663.55
#2010-01-07|1671.22
#2010-01-08|1677.46
#2010-01-11|1696.55
#2010-01-12|1694.75
#2010-01-13|1694.04
#2010-01-14|1702.52
#2010-01-15|1670.32
#2010-01-18| .
#2010-01-19|1679.21
#2010-01-20|1629.36
#2010-01-21|1601.76
#2010-01-22|1593.86
#2010-01-25|1601.16
#2010-01-26|1589.00
#2010-01-27|1571.77
#2010-01-28|1550.36
#2010-01-29|1552.43
#2010-02-01|1556.45
#2010-02-02|1585.97
#2010-02-03|1565.01
#2010-02-04|1497.04
#2010-02-05|1449.09
#2010-02-08|1451.08
#2010-02-09|1454.48
#2010-02-10|1470.79
#2010-02-11|1448.85
#2010-02-12|1442.41
#2010-02-15| .
#2010-02-16|1462.19
#2010-02-17|1482.06
#2010-02-18|1479.36
#2010-02-19|1471.77
#2010-02-22|1480.03
#2010-02-23|1460.37
#2010-02-24|1470.97
#2010-02-25|1438.83
#2010-02-26|1472.08
#2010-03-01|1478.64
#2010-03-02|1493.81
#2010-03-03|1515.79
#2010-03-04|1516.39
#2010-03-05|1538.83
#2010-03-08|1548.44
#2010-03-09|1538.57
#2010-03-10|1556.71
#2010-03-11|1557.90
#2010-03-12|1570.89
#2010-03-15|1546.72
#2010-03-16|1568.69
#2010-03-17|1574.65
#2010-03-18|1555.91
#2010-03-19|1556.75
#2010-03-22|1550.12
#2010-03-23|1556.64
#2010-03-24|1551.16
#2010-03-25|1565.32
#2010-03-26|1562.26
#2010-03-29|1573.99
#2010-03-30|1560.91
#2010-03-31|1564.60
#2010-04-01|1582.24
#2010-04-02| .
#2010-04-05|1578.62
#2010-04-06|1564.78
#2010-04-07|1560.63
#2010-04-08|1538.92
#2010-04-09|1573.14
#2010-04-12|1592.52
#2010-04-13|1591.79
#2010-04-14|1614.53
#2010-04-15|1614.36
#2010-04-16|1574.92
#2010-04-19|1555.41
#2010-04-20|1579.91
#2010-04-21|1560.55
#2010-04-22|1517.17
#2010-04-23|1534.27
#2010-04-26|1526.76
#2010-04-27|1482.91
#2010-04-28|1445.03
#2010-04-29|1469.65
#2010-04-30|1460.41
#2010-05-03|1449.28
#2010-05-04|1374.29
#2010-05-05|1324.42
#2010-05-06|1262.34
#2010-05-07|1220.93
#2010-05-10|1354.39
#2010-05-11|1324.81
#2010-05-12|1340.99
#2010-05-13|1317.06
#2010-05-14|1240.30
#2010-05-17|1236.02
#2010-05-18|1261.00
#2010-05-19|1232.28
#2010-05-20|1214.86
#2010-05-21|1253.81
#2010-05-24|1207.85
#2010-05-25|1155.96
#2010-05-26|1187.14
#2010-05-27|1223.72
#2010-05-28|1223.07
#2010-05-31| .
#2010-06-01|1208.32
#2010-06-02|1198.68
#2010-06-03|1211.61
#2010-06-04|1159.59
#2010-06-07|1141.10
#2010-06-08|1132.84
#2010-06-09|1166.85
#2010-06-10|1203.57
#2010-06-11|1219.15
#2010-06-14|1259.03
#2010-06-15|1280.42
#2010-06-16|1276.10
#2010-06-17|1278.28
#2010-06-18|1310.03
#2010-06-21|1292.91
#2010-06-22|1273.14
#2010-06-23|1252.78
#2010-06-24|1226.99
#2010-06-25|1228.08
#2010-06-28|1242.63
#2010-06-29|1183.12
#2010-06-30|1193.42
#2010-07-01|1191.52
#2010-07-02|1206.84
#2010-07-05| .
#2010-07-06|1227.86
#2010-07-07|1271.61
#2010-07-08|1280.66
#2010-07-09|1284.24
#2010-07-12|1274.03
#2010-07-13|1301.80
#2010-07-14|1302.13
#2010-07-15|1304.68
#2010-07-16|1291.57
#2010-07-19|1282.98
#2010-07-20|1269.62
#2010-07-21|1269.35
#2010-07-22|1315.41
#2010-07-23|1303.97
#2010-07-26|1336.62
#2010-07-27|1356.97
#2010-07-28|1362.17
#2010-07-29|1364.61
#2010-07-30|1353.00
#2010-08-02|1394.06
#2010-08-03|1392.50
#2010-08-04|1380.31
#2010-08-05|1379.94
#2010-08-06|1378.71
#2010-08-09|1390.17
#2010-08-10|1363.96
#2010-08-11|1306.80
#2010-08-12|1297.60
#2010-08-13|1287.89
#2010-08-16|1293.31
#2010-08-17|1309.65
#2010-08-18|1298.23
#2010-08-19|1276.11
#2010-08-20|1238.53
#2010-08-23|1243.72
#2010-08-24|1225.39
#2010-08-25|1206.07
#2010-08-26|1229.37
#2010-08-27|1235.86
#2010-08-30|1232.47
#2010-08-31|1235.64
#2010-09-01|1282.37
#2010-09-02|1287.99
#2010-09-03|1299.30
#2010-09-06| .
#2010-09-07|1272.82
#2010-09-08|1286.15
#2010-09-09|1303.88
#2010-09-10|1302.57
#2010-09-13|1332.28
#2010-09-14|1344.85
#2010-09-15|1348.06
#2010-09-16|1351.30
#2010-09-17|1345.74
#2010-09-20|1359.59
#2010-09-21|1369.12
#2010-09-22|1375.96
#2010-09-23|1356.42
#2010-09-24|1391.56
#2010-09-27|1386.85
#2010-09-28|1393.94
#2010-09-29|1385.34
#2010-09-30|1394.28
#2010-10-01|1394.36
#2010-10-04|1371.93
#2010-10-05|1420.27
#2010-10-06|1424.74
#2010-10-07|1431.15
#2010-10-08|1424.61
#2010-10-11|1428.49
#2010-10-12|1421.33
#2010-10-13|1459.81
#2010-10-14|1461.70
#2010-10-15|1455.06
#2010-10-18|1464.69
#2010-10-19|1447.52
#2010-10-20|1477.07
#2010-10-21|1493.61
#2010-10-22|1490.10
#2010-10-25|1485.88
#2010-10-26|1472.02
#2010-10-27|1465.04
#2010-10-28|1491.46
#2010-10-29|1485.39
#2010-11-01|1473.22
#2010-11-02|1490.46
#2010-11-03|1478.32
#2010-11-04|1515.53
#2010-11-05|1473.75
#2010-11-08|1456.56
#2010-11-09|1483.44
#2010-11-10|1426.49
#2010-11-11|1406.75
#2010-11-12|1418.56
#2010-11-15|1414.61
#2010-11-16|1379.93
#2010-11-17|1389.04
#2010-11-18|1409.19
#2010-11-19|1411.02
#2010-11-22|1372.72
#2010-11-23|1329.96
#2010-11-24|1341.88
#2010-11-25| .
#2010-11-26|1329.53
#2010-11-29|1283.81
#2010-11-30|1267.45
#2010-12-01|1297.06
#2010-12-02|1341.49
#2010-12-03|1372.60
#2010-12-06|1352.59
#2010-12-07|1359.09
#2010-12-08|1366.36
#2010-12-09|1367.15
#2010-12-10|1372.70
#2010-12-13|1392.96
#2010-12-14|1396.32
#2010-12-15|1374.61
#2010-12-16|1354.97
#2010-12-17|1337.72
#2010-12-20|1355.28
#2010-12-21|1375.25
#2010-12-22|1368.89
#2010-12-23|1369.81
#2010-12-24| .
#2010-12-27|1361.69
#2010-12-28|1356.95
#2010-12-29|1359.73
#2010-12-30|1364.60
#2010-12-31|1378.32
#2011-01-03|1388.82
#2011-01-04|1382.05
#2011-01-05|1369.05
#2011-01-06|1368.14
#2011-01-07|1357.96
#2011-01-10|1317.29
#2011-01-11|1342.83
#2011-01-12|1400.97
#2011-01-13|1432.54
#2011-01-14|1437.74
#2011-01-17| .
#2011-01-18|1462.23
#2011-01-19|1469.51
#2011-01-20|1450.19
#2011-01-21|1488.77
#2011-01-24|1501.86
#2011-01-25|1477.29
#2011-01-26|1482.09
#2011-01-27|1512.47
#2011-01-28|1491.55
#2011-01-31|1504.41
#2011-02-01|1523.06
#2011-02-02|1528.36
#2011-02-03|1498.06
#2011-02-04|1503.29
#2011-02-07|1524.29
#2011-02-08|1536.53
#2011-02-09|1534.07
#2011-02-10|1509.82
#2011-02-11|1505.74
#2011-02-14|1490.45
#2011-02-15|1510.29
#2011-02-16|1536.51
#2011-02-17|1546.18
#2011-02-18|1543.84
#2011-02-21| .
#2011-02-22|1493.35
#2011-02-23|1487.94
#2011-02-24|1488.58
#2011-02-25|1508.11
#2011-02-28|1522.24
#2011-03-01|1517.57
#2011-03-02|1525.10
#2011-03-03|1516.87
#2011-03-04|1516.08
#2011-03-07|1526.11
#2011-03-08|1525.21
#2011-03-09|1535.33
#2011-03-10|1497.71
#2011-03-11|1484.62
#2011-03-14|1501.96
#2011-03-15|1472.20
#2011-03-16|1431.86
#2011-03-17|1462.86
#2011-03-18|1478.13
#2011-03-21|1506.54
#2011-03-22|1502.17
#2011-03-23|1494.88
#2011-03-24|1517.63
#2011-03-25|1509.62
#2011-03-28|1503.70
#2011-03-29|1466.06
#2011-03-30|1486.18
#2011-03-31|1482.69
#2011-04-01|1495.17
#2011-04-04|1505.05
#2011-04-05|1498.27
#2011-04-06|1544.16
#2011-04-07|1528.42
#2011-04-08|1557.86
#2011-04-11|1557.89
#2011-04-12|1549.65
#2011-04-13|1549.46
#2011-04-14|1521.65
#2011-04-15|1517.02
#2011-04-18|1455.52
#2011-04-19|1478.08
#2011-04-20|1501.92
#2011-04-21|1527.47
#2011-04-22| .
#2011-04-25|1526.37
#2011-04-26|1542.68
#2011-04-27|1560.59
#2011-04-28|1580.27
#2011-04-29|1579.98
#2011-05-02|1585.04
#2011-05-03|1578.68
#2011-05-04|1564.60
#2011-05-05|1527.35
#2011-05-06|1531.61
#2011-05-09|1490.08
#2011-05-10|1522.28
#2011-05-11|1525.73
#2011-05-12|1503.55
#2011-05-13|1492.97
#2011-05-16|1488.66
#2011-05-17|1467.17
#2011-05-18|1474.30
#2011-05-19|1480.61
#2011-05-20|1452.44
#2011-05-23|1390.27
#2011-05-24|1396.83
#2011-05-25|1410.88
#2011-05-26|1402.95
#2011-05-27|1424.67
#2011-05-30| .
#2011-05-31|1456.94
#2011-06-01|1435.27
#2011-06-02|1415.62
#2011-06-03|1434.19
#2011-06-06|1425.59
#2011-06-07|1426.83
#2011-06-08|1387.29
#2011-06-09|1383.27
#2011-06-10|1351.09
#2011-06-13|1355.87
#2011-06-14|1378.90
#2011-06-15|1330.18
#2011-06-16|1301.47
#2011-06-17|1333.19
#2011-06-20|1316.18
#2011-06-21|1343.74
#2011-06-22|1337.48
#2011-06-23|1268.10
#2011-06-24|1259.41
#2011-06-27|1271.65
#2011-06-28|1275.34
#2011-06-29|1306.58
#2011-06-30|1340.16
#2011-07-01|1362.78
#2011-07-04| .
#2011-07-05|1358.16
#2011-07-06|1300.21
#2011-07-07|1311.98
#2011-07-08|1263.61
#2011-07-11|1199.84
#2011-07-12|1219.89
#2011-07-13|1251.83
#2011-07-14|1237.91
#2011-07-15|1230.03
#2011-07-18|1181.82
#2011-07-19|1212.14
#2011-07-20|1242.80
#2011-07-21|1301.70
#2011-07-22|1300.96
#2011-07-25|1264.90
#2011-07-26|1274.63
#2011-07-27|1231.40
#2011-07-28|1220.12
#2011-07-29|1213.74
#2011-08-01|1149.60
#2011-08-02|1110.88
#2011-08-03|1112.23
#2011-08-04|1069.60
#2011-08-05|1065.08
#2011-08-08|1034.06
#2011-08-09|1052.35
#2011-08-10| 992.17
#2011-08-11|1040.98
#2011-08-12|1083.79
#2011-08-15|1101.33
#2011-08-16|1091.50
#2011-08-17|1100.70
#2011-08-18|1032.05
#2011-08-19|1033.73
#2011-08-22|1039.85
#2011-08-23|1023.86
#2011-08-24|1041.73
#2011-08-25|1046.35
#2011-08-26|1032.04
#2011-08-29|1064.75
#2011-08-30|1057.26
#2011-08-31|1084.99
#2011-09-01|1076.53
#2011-09-02|1036.85
#2011-09-05| .
#2011-09-06| 971.09
#2011-09-07|1011.40
#2011-09-08|1016.84
#2011-09-09| 954.98
#2011-09-12| 927.17
#2011-09-13| 950.54
#2011-09-14| 984.75
#2011-09-15|1018.41
#2011-09-16|1039.51
#2011-09-19|1002.86
#2011-09-20|1027.85
#2011-09-21|1010.38
#2011-09-22| 952.44
#2011-09-23| 959.02
#2011-09-26| 980.97
#2011-09-27|1023.94
#2011-09-28|1020.41
#2011-09-29|1030.13
#2011-09-30| 995.52
#2011-10-03| 967.94
#2011-10-04| 929.90
#2011-10-05| 966.77
#2011-10-06|1011.88
#2011-10-07|1011.61
#2011-10-10|1054.51
#2011-10-11|1052.07
#2011-10-12|1092.43
#2011-10-13|1052.93
#2011-10-14|1090.75
#2011-10-17|1059.30
#2011-10-18|1059.96
#2011-10-19|1070.83
#2011-10-20|1026.69
#2011-10-21|1069.95
#2011-10-24|1087.12
#2011-10-25|1078.94
#2011-10-26|1066.89
#2011-10-27|1142.83
#2011-10-28|1123.85
#2011-10-31|1057.36
#2011-11-01| 978.28
#2011-11-02|1002.82
#2011-11-03|1050.53
#2011-11-04|1024.82
#2011-11-07|1035.67
#2011-11-08|1038.75
#2011-11-09| 983.14
#2011-11-10| 998.51
#2011-11-11|1044.76
#2011-11-14|1018.38
#2011-11-15| 996.61
#2011-11-16|1001.42
#2011-11-17| 984.23
#2011-11-18| 979.22
#2011-11-21| 925.29
#2011-11-22| 917.95
#2011-11-23| 882.27
#2011-11-24| .
#2011-11-25| 876.69
#2011-11-28| 919.16
#2011-11-29| 924.42
#2011-11-30| 984.28
#2011-12-01| 978.63
#2011-12-02| 993.65
#2011-12-05|1030.41
#2011-12-06|1013.56
#2011-12-07|1006.99
#2011-12-08| 957.36
#2011-12-09| 987.35
#2011-12-12| 933.69
#2011-12-13| 927.45
#2011-12-14| 891.87
#2011-12-15| 905.36
#2011-12-16| 924.12
#2011-12-19| 916.50
#2011-12-20| 957.81
#2011-12-21| 940.24
#2011-12-22| 958.66
#2011-12-23| 960.22
#2011-12-26| .
#2011-12-27| 952.53
#2011-12-28| 935.03
#2011-12-29| 935.12
#2011-12-30| 948.20
#2012-01-02| .
#2012-01-03|1001.43
#2012-01-04| 978.03
#2012-01-05| 942.32
#2012-01-06| 937.59
#2012-01-09| 918.15
#2012-01-10| 946.02
#2012-01-11| 942.96
#2012-01-12| 974.59
#2012-01-13| 949.58
#2012-01-16| .
#2012-01-17| 978.27
#2012-01-18| 984.37
#2012-01-19|1017.56
#2012-01-20|1026.03
#2012-01-23|1057.97
#2012-01-24|1046.31
#2012-01-25|1050.51
#2012-01-26|1086.82
#2012-01-27|1071.33
#2012-01-30|1048.61
#2012-01-31|1043.57
#2012-02-01|1091.50
#2012-02-02|1099.63
#2012-02-03|1105.81
#2012-02-06|1092.43
#2012-02-07|1102.95
#2012-02-08|1104.66
#2012-02-09|1111.87
#2012-02-10|1082.66
#2012-02-13|1086.80
#2012-02-14|1085.58
#2012-02-15|1089.87
#2012-02-16|1086.55
#2012-02-17|1120.27
#2012-02-20| .
#2012-02-21|1157.25
#2012-02-22|1142.66
#2012-02-23|1126.96
#2012-02-24|1145.62
#2012-02-27|1115.72
#2012-02-28|1126.15
#2012-02-29|1126.58
#2012-03-01|1155.43
#2012-03-02|1155.31
#2012-03-05|1142.86
#2012-03-06|1084.62
#2012-03-07|1100.28
#2012-03-08|1150.29
#2012-03-09|1127.46
#2012-03-12|1126.89
#2012-03-13|1147.76
#2012-03-14|1145.90
#2012-03-15|1152.70
#2012-03-16|1155.22
#2012-03-19|1164.88
#2012-03-20|1143.77
#2012-03-21|1136.41
#2012-03-22|1112.89
#2012-03-23|1126.66
#2012-03-26|1142.73
#2012-03-27|1138.30
#2012-03-28|1127.11
#2012-03-29|1090.71
#2012-03-30|1102.32
#2012-04-02|1101.85
#2012-04-03|1086.48
#2012-04-04|1031.95
#2012-04-05|1026.39
#2012-04-06| .
#2012-04-09|1026.98
#2012-04-10| 980.04
#2012-04-11| 995.60
#2012-04-12|1017.92
#2012-04-13| 974.56
#2012-04-16| 968.18
#2012-04-17|1007.94
#2012-04-18| 980.29
#2012-04-19| 964.82
#2012-04-20| 968.23
#2012-04-23| 920.91
#2012-04-24| 954.33
#2012-04-25| 977.00
#2012-04-26| 967.06
#2012-04-27| 986.51
#2012-04-30| 976.48
#2012-05-01| 975.70
#2012-05-02| 949.14
#2012-05-03| 945.06
#2012-05-04| 932.00
#2012-05-07| 947.94
#2012-05-08| 915.08
#2012-05-09| 900.54
#2012-05-10| 912.21
#2012-05-11| 912.86
#2012-05-14| 884.31
#2012-05-15| 858.97
#2012-05-16| 855.18
#2012-05-17| 837.50
#2012-05-18| 833.97
#2012-05-21| 845.89
#2012-05-22| 872.74
#2012-05-23| 833.35
#2012-05-24| 841.30
#2012-05-25| 837.18
#2012-05-28| .
#2012-05-29| 841.65
#2012-05-30| 816.53
#2012-05-31| 814.55
#2012-06-01| 802.64
#2012-06-04| 818.31
#2012-06-05| 819.08
#2012-06-06| 847.20
#2012-06-07| 865.38
#2012-06-08| 849.32
#2012-06-11| 830.74
#2012-06-12| 819.69
#2012-06-13| 817.86
#2012-06-14| 827.87
#2012-06-15| 849.36
#2012-06-18| 836.62
#2012-06-19| 862.60
#2012-06-20| 889.39
#2012-06-21| 883.93
#2012-06-22| 878.31
#2012-06-25| 841.94
#2012-06-26| 824.34
#2012-06-27| 838.69
#2012-06-28| 835.95
#2012-06-29| 903.61
#2012-07-02| 898.99
#2012-07-03| 905.19
#2012-07-04| .
#2012-07-05| 876.96
#2012-07-06| 850.16
#2012-07-09| 848.90
#2012-07-10| 852.92
#2012-07-11| 846.09
#2012-07-12| 827.84
#2012-07-13| 839.89
#2012-07-16| 839.76
#2012-07-17| 830.17
#2012-07-18| 834.58
#2012-07-19| 844.37
#2012-07-20| 802.56
#2012-07-23| 776.99
#2012-07-24| 754.66
#2012-07-25| 765.55
#2012-07-26| 811.90
#2012-07-27| 841.01
#2012-07-30| 856.88
#2012-07-31| 853.34
#2012-08-01| 857.83
#2012-08-02| 810.06
#2012-08-03| 868.43
#2012-08-06| 885.62
#2012-08-07| 897.21
#2012-08-08| 886.02
#2012-08-09| 885.05
#2012-08-10| 882.08
#2012-08-13| 882.50
#2012-08-14| 887.30
#2012-08-15| 884.45
#2012-08-16| 907.02
#2012-08-17| 924.13
#2012-08-20| 913.01
#2012-08-21| 946.47
#2012-08-22| 939.45
#2012-08-23| 940.96
#2012-08-24| 930.19
#2012-08-27| 936.56
#2012-08-28| 940.46
#2012-08-29| 934.57
#2012-08-30| 923.11
#2012-08-31| 944.57
#2012-09-03| .
#2012-09-04| 949.10
#2012-09-05| 947.73
#2012-09-06| 983.74
#2012-09-07|1016.71
#2012-09-10|1016.09
#2012-09-11|1029.45
#2012-09-12|1047.93
#2012-09-13|1035.79
#2012-09-14|1078.39
#2012-09-17|1066.01
#2012-09-18|1040.82
#2012-09-19|1041.67
#2012-09-20|1016.97
#2012-09-21|1032.19
#2012-09-24|1021.07
#2012-09-25|1026.31
#2012-09-26| 986.15
#2012-09-27| 989.03
#2012-09-28| 973.53
#2012-10-01|1003.88
#2012-10-02|1010.30
#2012-10-03|1011.30
#2012-10-04|1025.54
#2012-10-05|1050.49
#2012-10-08|1021.48
#2012-10-09|1011.09
#2012-10-10|1004.56
#2012-10-11|1022.11
#2012-10-12|1021.88
#2012-10-15|1022.83
#2012-10-16|1041.26
#2012-10-17|1065.57
#2012-10-18|1059.97
#2012-10-19|1038.05
#2012-10-22|1044.11
#2012-10-23|1015.42
#2012-10-24|1026.45
#2012-10-25|1019.16
#2012-10-26|1017.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 998.87
#2012-11-01|1015.52
#2012-11-02|1006.22
#2012-11-05| 988.38
#2012-11-06| 999.99
#2012-11-07| 968.93
#2012-11-08| 957.65
#2012-11-09| 952.17
#2012-11-12| 942.77
#2012-11-13| 946.84
#2012-11-14| 940.89
#2012-11-15| 938.15
#2012-11-16| 916.05
#2012-11-19| 951.43
#2012-11-20| 939.87
#2012-11-21| 947.57
#2012-11-22| .
#2012-11-23| 971.00
#2012-11-26| 967.57
#2012-11-27| 964.28
#2012-11-28| 964.99
#2012-11-29| 997.06
#2012-11-30|1000.00
#2012-12-03|1005.67
#2012-12-04|1015.71
#2012-12-05|1014.96
#2012-12-06|1002.10
#2012-12-07| 993.85
#2012-12-10| 977.91
#2012-12-11| 996.33
#2012-12-12|1007.47
#2012-12-13|1023.20
#2012-12-14|1028.51
#2012-12-17|1043.33
#2012-12-18|1057.17
#2012-12-19|1070.66
#2012-12-20|1076.17
#2012-12-21|1065.26
#2012-12-24|1066.92
#2012-12-25|1066.92
#2012-12-26|1069.11
#2012-12-27|1074.10
#2012-12-28|1069.53
#2012-12-31|1066.54
#2013-01-01|1066.54
#2013-01-02|1104.48
#2013-01-03|1097.60
#2013-01-04|1102.08
#2013-01-07|1109.18
#2013-01-08|1109.26
#2013-01-09|1132.83
#2013-01-10|1159.08
#2013-01-11|1169.73
#2013-01-14|1172.44
#2013-01-15|1175.33
#2013-01-16|1164.48
#2013-01-17|1198.22
#2013-01-18|1191.91
#2013-01-21|1204.87
#2013-01-22|1208.92
#2013-01-23|1193.28
#2013-01-24|1201.27
#2013-01-25|1220.85
#2013-01-28|1224.65
#2013-01-29|1219.17
#2013-01-30|1198.37
#2013-01-31|1208.82
#2013-02-01|1224.02
#2013-02-04|1162.86
#2013-02-05|1164.45
#2013-02-06|1166.27
#2013-02-07|1153.92
#2013-02-08|1175.37
#2013-02-11|1172.62
#2013-02-12|1183.47
#2013-02-13|1188.53
#2013-02-14|1173.90
#2013-02-15|1168.54
#2013-02-18|1163.69
#2013-02-19|1179.18
#2013-02-20|1180.62
#2013-02-21|1132.93
#2013-02-22|1132.96
#2013-02-25|1146.04
#2013-02-26|1092.21
#2013-02-27|1116.27
#2013-02-28|1125.27
#2013-03-01|1099.72
#2013-03-04|1098.31
#2013-03-05|1119.61
#2013-03-06|1115.52
#2013-03-07|1124.72
#2013-03-08|1138.47
#2013-03-11| .
#2013-03-12|1125.02
#2013-03-13|1108.17
#2013-03-14|1123.63
#2013-03-15|1131.91
#2013-03-18|1119.93
#2013-03-19|1098.13
#2013-03-20|1121.61
#2013-03-21|1116.50
#2013-03-22|1121.66
#2013-03-25|1094.38
#2013-03-26|1078.87
#2013-03-27|1058.24
#2013-03-28|1059.02
#2013-03-29| .
#2013-04-01|1059.51
#2013-04-02|1064.24
#2013-04-03|1044.80
#2013-04-04|1031.25
#2013-04-05|1050.08
#2013-04-08|1034.81
#2013-04-09|1047.26
#2013-04-10|1097.84
#2013-04-11|1109.89
#2013-04-12|1083.38
#2013-04-15|1068.39
#2013-04-16|1073.45
#2013-04-17|1049.54
#2013-04-18|1055.74
#2013-04-19|1079.45
#2013-04-22|1095.79
#2013-04-23|1135.58
#2013-04-24|1140.17
#2013-04-25|1155.48
#2013-04-26|1145.12
#2013-04-29|1176.09
#2013-04-30|1171.99
#2013-05-01|1172.79
#2013-05-02|1168.67
#2013-05-03|1180.97
#2013-05-06|1174.39
#2013-05-07|1205.76
#2013-05-08|1237.34
#2013-05-09|1215.03
#2013-05-10|1220.33
#2013-05-13|1214.88
#2013-05-14|1222.33
#2013-05-15|1238.64
#2013-05-16|1250.55
#2013-05-17|1247.59
#2013-05-20|1259.30
#2013-05-21|1256.66
#2013-05-22|1264.20
#2013-05-23|1220.59
#2013-05-24|1220.47
#2013-05-27|1247.14
#2013-05-28|1260.86
#2013-05-29|1250.66
#2013-05-30|1280.83
#2013-05-31|1268.49
#2013-06-03|1271.37
#2013-06-04|1283.13
#2013-06-05|1278.36
#2013-06-06|1249.07
#2013-06-07|1265.09
#2013-06-10|1249.68
#2013-06-11|1237.92
#2013-06-12|1215.78
#2013-06-13|1215.71
#2013-06-14|1219.87
#2013-06-17|1240.67
#2013-06-18|1251.26
#2013-06-19|1246.35
#2013-06-20|1185.49
#2013-06-21|1156.91
#2013-06-24|1141.07
#2013-06-25|1137.91
#2013-06-26|1154.01
#2013-06-27|1162.62
#2013-06-28|1145.85
#2013-07-01|1163.19
#2013-07-02|1157.36
#2013-07-03|1145.34
#2013-07-04|1186.05
#2013-07-05|1166.83
#2013-07-08|1191.93
#2013-07-09|1174.05
#2013-07-10|1188.50
#2013-07-11|1202.89
#2013-07-12|1195.03
#2013-07-15|1212.70
#2013-07-16|1212.33
#2013-07-17|1219.43
#2013-07-18|1248.74
#2013-07-19|1253.65
#2013-07-22|1264.46
#2013-07-23|1256.61
#2013-07-24|1271.08
#2013-07-25|1271.66
#2013-07-26|1268.96
#2013-07-29|1258.16
#2013-07-30|1269.15
#2013-07-31|1261.51
#2013-08-01|1283.64
#2013-08-02|1282.96
#2013-08-05|1289.34
#2013-08-06|1290.63
#2013-08-07|1294.51
#2013-08-08|1324.93
#2013-08-09|1331.78
#2013-08-12|1341.61
#2013-08-13|1354.34
#2013-08-14|1369.58
#2013-08-15|1368.03
#2013-08-16|1380.42
#2013-08-19|1349.57
#2013-08-20|1330.43
#2013-08-21|1323.45
#2013-08-22|1360.83
#2013-08-23|1354.56
#2013-08-26|1314.20
#2013-08-27|1286.61
#2013-08-28|1293.94
#2013-08-29|1301.50
#2013-08-30|1270.76
#2013-09-02|1295.01
#2013-09-03|1293.49
#2013-09-04|1275.82
#2013-09-05|1280.47
#2013-09-06|1293.70
#2013-09-09|1327.29
#2013-09-10|1327.89
#2013-09-11|1351.08
#2013-09-12|1353.13
#2013-09-13|1347.84
#2013-09-16|1373.52
#2013-09-17|1374.03
#2013-09-18|1381.15
#2013-09-19|1413.11
#2013-09-20|1409.37
#2013-09-23|1410.03
#2013-09-24|1420.52
#2013-09-25|1427.88
#2013-09-26|1407.31
#2013-09-27|1400.47
#2013-09-30|1379.53
#2013-10-01|1392.76
#2013-10-02|1411.89
#2013-10-03|1416.69
#2013-10-04|1441.50
#2013-10-07|1452.35
#2013-10-08|1451.51
#2013-10-09|1447.58
#2013-10-10|1465.88
#2013-10-11|1474.82
#2013-10-14|1482.00
#2013-10-15|1479.00
#2013-10-16|1486.65
#2013-10-17|1503.33
#2013-10-18|1511.34
#2013-10-21|1518.34
#2013-10-22|1542.38
#2013-10-23|1488.12
#2013-10-24|1509.48
#2013-10-25|1480.08
#2013-10-28|1479.60
#2013-10-29|1506.61
#2013-10-30|1490.14
#2013-10-31|1476.05
#2013-11-01|1449.89
#2013-11-04|1463.23
#2013-11-05|1455.19
#2013-11-06|1475.49
#2013-11-07|1445.56
#2013-11-08|1444.02
#2013-11-11|1457.23
#2013-11-12|1456.99
#2013-11-13|1427.39
#2013-11-14|1422.06
#2013-11-15|1424.68
#2013-11-18|1461.21
#2013-11-19|1436.92
#2013-11-20|1433.98
#2013-11-21|1435.70
#2013-11-22|1451.85
#2013-11-25|1449.48
#2013-11-26|1456.62
#2013-11-27|1473.14
#2013-11-28|1484.73
#2013-11-29|1479.42
#2013-12-02|1455.48
#2013-12-03|1427.77
#2013-12-04|1415.51
#2013-12-05|1409.28
#2013-12-06|1418.56
#2013-12-09|1441.85
#2013-12-10|1452.12
#2013-12-11|1430.92
#2013-12-12|1414.37
#2013-12-13|1411.95
#2013-12-16|1425.15
#2013-12-17|1407.83
#2013-12-18|1435.16
#2013-12-19|1451.92
#2013-12-20|1463.13
#2013-12-23|1479.46
#2013-12-24|1475.20
#2013-12-25|1475.20
#2013-12-26|1477.95
#2013-12-27|1507.11
#2013-12-30|1512.72
#2013-12-31|1508.89
#2014-01-01|1508.89
#2014-01-02|1492.03
#2014-01-03|1495.89
#2014-01-06|1503.59
#2014-01-07|1513.41
#2014-01-08|1492.44
#2014-01-09|1499.32
#2014-01-10|1522.10
#2014-01-13|1542.40
#2014-01-14|1555.86
#2014-01-15|1572.80
#2014-01-16|1563.38
#2014-01-17|1566.61
#2014-01-20|1556.15
#2014-01-21|1555.63
#2014-01-22|1546.08
#2014-01-23|1544.65
#2014-01-24|1515.22
#2014-01-27|1500.05
#2014-01-28|1527.20
#2014-01-29|1530.16
#2014-01-30|1519.22
#2014-01-31|1509.13
#2014-02-03|1470.96
#2014-02-04|1481.85
#2014-02-05|1497.54
#2014-02-06|1542.93
#2014-02-07|1556.16
#2014-02-10|1565.64
#2014-02-11|1588.29
#2014-02-12|1593.58
#2014-02-13|1597.55
#2014-02-14|1628.93
#2014-02-17|1635.50
#2014-02-18|1639.13
#2014-02-19|1637.18
#2014-02-20|1622.61
#2014-02-21|1628.42
#2014-02-24|1627.99
#2014-02-25|1629.22
#2014-02-26|1629.54
#2014-02-27|1634.78
#2014-02-28|1657.68
#2014-03-03|1597.24
#2014-03-04|1645.94
#2014-03-05|1668.62
#2014-03-06|1688.30
#2014-03-07|1682.78
#2014-03-10|1684.06
#2014-03-11|1685.36
#2014-03-12|1680.30
#2014-03-13|1668.85
#2014-03-14|1645.95
#2014-03-17|1675.65
#2014-03-18|1673.11
#2014-03-19|1669.03
#2014-03-20|1660.29
#2014-03-21|1650.89
#2014-03-24|1620.36
#2014-03-25|1630.09
#2014-03-26|1656.10
#2014-03-27|1654.65
#2014-03-28|1680.29
#2014-03-31|1718.99
#2014-04-01|1745.54
#2014-04-02|1724.91
#2014-04-03|1737.01
#2014-04-04|1752.77
#2014-04-07|1740.94
#2014-04-08|1705.28
#2014-04-09|1711.31
#2014-04-10|1688.69
#2014-04-11|1667.20
#2014-04-14|1650.88
#2014-04-15|1608.48
#2014-04-16|1675.67
#2014-04-17|1684.63
#2014-04-18|1682.16
#2014-04-21|1680.80
#2014-04-22|1705.13
#2014-04-23|1681.47
#2014-04-24|1690.05
#2014-04-25|1667.02
#2014-04-28|1672.04
#2014-04-29|1693.98
#2014-04-30|1689.10
#2014-05-01|1689.10
#2014-05-02|1693.22
#2014-05-05|1674.15
#2014-05-06|1670.43
#2014-05-07|1625.34
#2014-05-08|1653.40
#2014-05-09|1588.49
#2014-05-12|1589.21
#2014-05-13|1573.32
#2014-05-14|1548.79
#2014-05-15|1482.82
#2014-05-16|1497.68
#2014-05-19|1493.89
#2014-05-20|1500.09
#2014-05-21|1507.39
#2014-05-22|1481.98
#2014-05-23|1515.84
#2014-05-26|1580.59
#2014-05-27|1574.29
#2014-05-28|1588.74
#2014-05-29|1586.22
#2014-05-30|1608.98
#2014-06-02|1617.89
#2014-06-03|1597.57
#2014-06-04|1595.36
#2014-06-05|1613.56
#2014-06-06|1652.30
#2014-06-09|1655.26
#2014-06-10|1648.47
#2014-06-11|1623.10
#2014-06-12|1615.62
#2014-06-13|1605.55
#2014-06-16|1583.94
#2014-06-17|1581.62
#2014-06-18|1586.14
#2014-06-19|1598.20
#2014-06-20|1569.79
#2014-06-23|1552.04
#2014-06-24|1544.86
#2014-06-25|1537.80
#2014-06-26|1526.20
#2014-06-27|1527.51
#2014-06-30|1521.86
#2014-07-01|1552.21
#2014-07-02|1565.35
#2014-07-03|1578.07
#2014-07-04|1550.83
#2014-07-07|1527.11
#2014-07-08|1484.02
#2014-07-09|1503.19
#2014-07-10|1466.26
#2014-07-11|1476.86
#2014-07-14|1478.05
#2014-07-15|1454.10
#2014-07-16|1505.41
#2014-07-17|1472.64
#2014-07-18|1478.09
#2014-07-21|1456.23
#2014-07-22|1476.96
#2014-07-23|1465.09
#2014-07-24|1506.12
#2014-07-25|1489.86
#2014-07-28|1473.82
#2014-07-29|1475.29
#2014-07-30|1463.93
#2014-07-31|1432.01
#2014-08-01|1418.00
#2014-08-04|1409.26
#2014-08-05|1380.29
#2014-08-06|1337.53
#2014-08-07|1302.55
#2014-08-08|1323.19
#2014-08-11|1344.88
#2014-08-12|1344.55
#2014-08-13|1348.77
#2014-08-14|1347.21
#2014-08-15|1347.46
#2014-08-18|1364.20
#2014-08-19|1366.82
#2014-08-20|1355.90
#2014-08-21|1388.31
#2014-08-22|1382.82
#2014-08-25|1408.89
#2014-08-26|1433.10
#2014-08-27|1454.39
#2014-08-28|1418.75
#2014-08-29|1424.00
#2014-09-01|1413.57
#2014-09-02|1417.32
#2014-09-03|1446.71
#2014-09-04|1463.95
#2014-09-05|1475.57
#2014-09-08|1469.16
#2014-09-09|1450.69
#2014-09-10|1444.16
#2014-09-11|1441.31
#2014-09-12|1444.46
#2014-09-15|1426.09
#2014-09-16|1414.57
#2014-09-17|1442.25
#2014-09-18|1438.31
#2014-09-19|1417.68
#2014-09-22|1389.21
#2014-09-23|1372.29
#2014-09-24|1372.32
#2014-09-25|1343.45
#2014-09-26|1360.93
#2014-09-29|1341.50
#2014-09-30|1362.50
#2014-10-01|1350.83
#2014-10-02|1303.07
#2014-10-03|1313.14
#2014-10-06|1318.10
#2014-10-07|1306.60
#2014-10-08|1305.67
#2014-10-09|1284.89
#2014-10-10|1268.32
#2014-10-13|1271.00
#2014-10-14|1268.29
#2014-10-15|1214.75
#2014-10-16|1198.34
#2014-10-17|1250.34
#2014-10-20|1243.64
#2014-10-21|1280.01
#2014-10-22|1289.20
#2014-10-23|1294.77
#2014-10-24|1311.06
#2014-10-27|1270.51
#2014-10-28|1300.19
#2014-10-29|1268.30
#2014-10-30|1250.35
#2014-10-31|1269.40
#2014-11-03|1253.48
#2014-11-04|1236.55
#2014-11-05|1258.39
#2014-11-06|1241.79
#2014-11-07|1230.56
#2014-11-10|1229.37
#2014-11-11|1229.01
#2014-11-12|1202.27
#2014-11-13|1213.27
#2014-11-14|1227.24
#2014-11-17|1243.16
#2014-11-18|1259.87
#2014-11-19|1267.21
#2014-11-20|1252.35
#2014-11-21|1278.28
#2014-11-24|1285.12
#2014-11-25|1302.70
#2014-11-26|1305.41
#2014-11-27|1314.72
#2014-11-28|1311.96
#2014-12-01|1289.55
#2014-12-02|1288.94
#2014-12-03|1295.71
#2014-12-04|1274.38
#2014-12-05|1308.19
#2014-12-08|1307.03
#2014-12-09|1283.54
#2014-12-10|1275.56
#2014-12-11|1264.23
#2014-12-12|1236.69
#2014-12-15|1198.31
#2014-12-16|1244.85
#2014-12-17|1221.81
#2014-12-18|1239.35
#2014-12-19|1228.01
#2014-12-22|1235.48
#2014-12-23|1239.63
#2014-12-24|1240.95
#2014-12-25|1240.95
#2014-12-26|1239.02
#2014-12-29|1230.34
#2014-12-30|1228.08
#2014-12-31|1221.62
#2015-01-01|1221.62
#2015-01-02|1226.99
#2015-01-05|1180.15
#2015-01-06|1158.36
#2015-01-07|1145.69
#2015-01-08|1185.91
#2015-01-09|1154.73
#2015-01-12|1159.61
#2015-01-13|1176.71
#2015-01-14|1165.58
#2015-01-15|1165.07
#2015-01-16|1178.62
#2015-01-19|1229.47
#2015-01-20|1245.77
#2015-01-21|1269.37
#2015-01-22|1278.59
#2015-01-23|1262.46
#2015-01-26|1281.64
#2015-01-27|1290.84
#2015-01-28|1275.22
#2015-01-29|1282.99
#2015-01-30|1277.06
#2015-02-02|1284.84
#2015-02-03|1328.96
#2015-02-04|1337.30
#2015-02-05|1334.71
#2015-02-06|1329.29
#2015-02-09|1303.19
#2015-02-10|1327.59
#2015-02-11|1315.09
#2015-02-12|1358.88
#2015-02-13|1356.22
#2015-02-16|1360.16
#2015-02-17|1364.58
#2015-02-18|1382.61
#2015-02-19|1398.43
#2015-02-20|1403.31
#2015-02-23|1414.99
#2015-02-24|1420.66
#2015-02-25|1407.54
#2015-02-26|1404.83
#2015-02-27|1412.57
#2015-03-02|1405.77
#2015-03-03|1379.64
#2015-03-04|1377.28
#2015-03-05|1396.33
#2015-03-06|1385.80
#2015-03-09|1387.01
#2015-03-10|1370.75
#2015-03-11|1386.90
#2015-03-12|1397.22
#2015-03-13|1395.46
#2015-03-16|1420.80
#2015-03-17|1402.65
#2015-03-18|1398.90
#2015-03-19|1410.78
#2015-03-20|1445.71
#2015-03-23|1468.91
#2015-03-24|1477.66
#2015-03-25|1480.38
#2015-03-26|1451.22
#2015-03-27|1452.07
#2015-03-30|1463.30
#2015-03-31|1448.93
#2015-04-01|1457.62
#2015-04-02|1479.16
#2015-04-03|1493.50
#2015-04-06|1499.69
#2015-04-07|1499.93
#2015-04-08|1487.77
#2015-04-09|1489.42
#2015-04-10|1489.73
#2015-04-13|1493.47
#2015-04-14|1493.73
#2015-04-15|1492.19
#2015-04-16|1477.61
#2015-04-17|1447.36
#2015-04-20|1457.54
#2015-04-21|1452.97
#2015-04-22|1454.71
#2015-04-23|1452.17
#2015-04-24|1476.22
#2015-04-27|1506.62
#2015-04-28|1504.86
#2015-04-29|1487.56
#2015-04-30|1495.11
#2015-05-01|1497.37
#2015-05-04|1497.84
#2015-05-05|1463.82
#2015-05-06|1497.97
#2015-05-07|1507.02
#2015-05-08|1527.07
#2015-05-11|1523.87
#2015-05-12|1529.88
#2015-05-13|1552.41
#2015-05-14|1570.09
#2015-05-15|1580.79
#2015-05-18|1566.72
#2015-05-19|1563.07
#2015-05-20|1560.05
#2015-05-21|1559.63
#2015-05-22|1543.97
#2015-05-25|1507.75
#2015-05-26|1500.76
#2015-05-27|1527.84
#2015-05-28|1531.48
#2015-05-29|1523.76
#2015-06-01|1512.20
#2015-06-02|1554.31
#2015-06-03|1576.89
#2015-06-04|1562.46
#2015-06-05|1503.49
#2015-06-08|1501.78
#2015-06-09|1497.81
#2015-06-10|1534.67
#2015-06-11|1525.11
#2015-06-12|1516.13
#2015-06-15|1475.55
#2015-06-16|1481.44
#2015-06-17|1469.70
#2015-06-18|1498.88
#2015-06-19|1501.85
#2015-06-22|1557.64
#2015-06-23|1540.24
#2015-06-24|1537.65
#2015-06-25|1553.94
#2015-06-26|1555.82
#2015-06-29|1480.18
#2015-06-30|1476.43
#2015-07-01|1501.43
#2015-07-02|1478.29
#2015-07-03|1473.93
#2015-07-06|1418.66
#2015-07-07|1355.64
#2015-07-08|1405.20
#2015-07-09|1449.05
#2015-07-10|1498.87
#2015-07-13|1493.71
#2015-07-14|1481.08
#2015-07-15|1489.93
#2015-07-16|1508.32
#2015-07-17|1502.97
#2015-07-20|1528.12
#2015-07-21|1516.39
#2015-07-22|1511.87
#2015-07-23|1531.10
#2015-07-24|1517.42
#2015-07-27|1490.01
#2015-07-28|1509.14
#2015-07-29|1512.89
#2015-07-30|1505.68
#2015-07-31|1530.51
#2015-08-03|1538.16
#2015-08-04|1519.53
#2015-08-05|1530.98
#2015-08-06|1524.75
#2015-08-07|1506.85
#2015-08-10|1528.79
#2015-08-11|1521.97
#2015-08-12|1500.77
#2015-08-13|1519.88
#2015-08-14|1512.97
#2015-08-17|1520.42
#2015-08-18|1514.65
#2015-08-19|1499.37
#2015-08-20|1480.00
#2015-08-21|1449.86
#2015-08-24|1413.22
#2015-08-25|1467.10
#2015-08-26|1453.59
#2015-08-27|1471.93
#2015-08-28|1458.02
#2015-08-31|1448.45
#2015-09-01|1428.33
#2015-09-02|1431.62
#2015-09-03|1449.87
#2015-09-04|1408.82
#2015-09-07|1421.01
#2015-09-08|1449.82
#2015-09-09|1455.98
#2015-09-10|1453.34
#2015-09-11|1459.82
#2015-09-14|1445.84
#2015-09-15|1460.57
#2015-09-16|1467.10
#2015-09-17|1474.74
#2015-09-18|1451.22
#2015-09-21|1439.40
#2015-09-22|1384.73
#2015-09-23|1385.64
#2015-09-24|1375.40
#2015-09-25|1407.58
#2015-09-28|1370.39
#2015-09-29|1358.21
#2015-09-30|1375.65
#2015-10-01|1381.05
#2015-10-02|1405.91
#2015-10-05|1436.60
#2015-10-06|1453.17
#2015-10-07|1444.33
#2015-10-08|1459.00
#2015-10-09|1468.49
#2015-10-12|1450.94
#2015-10-13|1448.65
#2015-10-14|1445.29
#2015-10-15|1465.68
#2015-10-16|1473.76
#2015-10-19|1477.15
#2015-10-20|1468.74
#2015-10-21|1471.34
#2015-10-22|1463.99
#2015-10-23|1465.14
#2015-10-26|1457.83
#2015-10-27|1450.06
#2015-10-28|1468.74
#2015-10-29|1431.21
#2015-10-30|1447.06
#2015-11-02|1445.40
#2015-11-03|1431.04
#2015-11-04|1418.00
#2015-11-05|1415.68
#2015-11-06|1423.79
#2015-11-09|1401.43
#2015-11-10|1414.58
#2015-11-11|1424.10
#2015-11-12|1405.37
#2015-11-13|1398.97
#2015-11-16|1399.05
#2015-11-17|1419.43
#2015-11-18|1409.93
#2015-11-19|1429.23
#2015-11-20|1422.28
#2015-11-23|1421.92
#2015-11-24|1395.17
#2015-11-25|1415.83
#2015-11-26|1430.14
#2015-11-27|1422.51
#2015-11-30|1426.17
#2015-12-01|1431.17
#2015-12-02|1428.14
#2015-12-03|1434.78
#2015-12-04|1446.50
#2015-12-07|1445.29
#2015-12-08|1416.99
#2015-12-09|1420.97
#2015-12-10|1418.32
#2015-12-11|1395.61
#2015-12-14|1371.00
#2015-12-15|1406.55
#2015-12-16|1411.60
#2015-12-17|1416.81
#2015-12-18|1405.55
#2015-12-21|1407.33
#2015-12-22|1403.33
#2015-12-23|1416.85
#2015-12-24|1427.14
#2015-12-25|1427.14
#2015-12-28|1430.24
#2015-12-29|1437.80
#2015-12-30|1428.04
#2015-12-31|1421.43
#2016-01-01|1421.43
#2016-01-04|1369.07
#2016-01-05|1368.98
#2016-01-06|1335.95
#2016-01-07|1327.47
#2016-01-08|1310.29
#2016-01-11|1306.36
#2016-01-12|1324.16
#2016-01-13|1337.09
#2016-01-14|1308.84
#2016-01-15|1280.79
#2016-01-18|1235.23
#2016-01-19|1249.06
#2016-01-20|1187.29
#2016-01-21|1223.67
#2016-01-22|1236.45
#2016-01-25|1202.03
#2016-01-26|1225.59
#2016-01-27|1220.41
#2016-01-28|1182.14
#2016-01-29|1201.42
#2016-02-01|1208.39
#2016-02-02|1174.86
#2016-02-03|1150.63
#2016-02-04|1170.24
#2016-02-05|1137.05
#2016-02-08|1066.23
#2016-02-09|1051.12
#2016-02-10|1089.10
#2016-02-11|1050.54
#2016-02-12|1079.55
#2016-02-15|1111.03
#2016-02-16|1115.08
#2016-02-17|1141.78
#2016-02-18|1129.32
#2016-02-19|1119.37
#2016-02-22|1148.36
#2016-02-23|1124.27
#2016-02-24|1093.32
#2016-02-25|1116.48
#2016-02-26|1124.89
#2016-02-29|1125.77
#2016-03-01|1152.48
#2016-03-02|1158.83
#2016-03-03|1174.38
#2016-03-04|1177.92
#2016-03-07|1160.65
#2016-03-08|1160.94
#2016-03-09|1164.74
#2016-03-10|1175.29
#2016-03-11|1230.92
#2016-03-14|1237.32
#2016-03-15|1218.89
#2016-03-16|1214.69
#2016-03-17|1222.64
#2016-03-18|1229.09
#2016-03-21|1230.10
#2016-03-22|1224.86
#2016-03-23|1214.26
#2016-03-24|1188.53
#2016-03-25|1188.53
#2016-03-28|1194.01
#2016-03-29|1187.79
#2016-03-30|1223.28
#2016-03-31|1213.82
#2016-04-01|1198.14
#2016-04-04|1201.94
#2016-04-05|1160.00
#2016-04-06|1160.92
#2016-04-07|1137.15
#2016-04-08|1182.54
#2016-04-11|1210.71
#2016-04-12|1184.32
#2016-04-13|1218.31
#2016-04-14|1225.29
#2016-04-15|1224.18
#2016-04-18|1240.24
#2016-04-19|1248.75
#2016-04-20|1253.87
#2016-04-21|1251.87
#2016-04-22|1248.53
#2016-04-25|1233.28
#2016-04-26|1256.02
#2016-04-27|1266.48
#2016-04-28|1282.80
#2016-04-29|1274.90
#2016-05-02|1264.89
#2016-05-03|1232.82
#2016-05-04|1235.52
#2016-05-05|1213.05
#2016-05-06|1210.22
#2016-05-09|1194.73
#2016-05-10|1206.75
#2016-05-11|1200.96
#2016-05-12|1198.77
#2016-05-13|1194.79
#2016-05-16|1200.13
#2016-05-17|1184.04
#2016-05-18|1193.57
#2016-05-19|1177.73
#2016-05-20|1193.32
#2016-05-23|1175.03
#2016-05-24|1203.13
#2016-05-25|1225.84
#2016-05-26|1226.16
#2016-05-27|1224.90
#2016-05-30|1229.99
#2016-05-31|1211.19
#2016-06-01|1203.03
#2016-06-02|1202.31
#2016-06-03|1196.87
#2016-06-06|1195.48
#2016-06-07|1219.84
#2016-06-08|1215.87
#2016-06-09|1196.00
#2016-06-10|1144.51
#2016-06-13|1105.67
#2016-06-14|1071.97
#2016-06-15|1087.81
#2016-06-16|1067.52
#2016-06-17|1114.30
#2016-06-20|1159.92
#2016-06-21|1157.32
#2016-06-22|1155.14
#2016-06-23|1206.26
#2016-06-24|1040.97
#2016-06-27| 973.96
#2016-06-28|1013.92
#2016-06-29|1019.40
#2016-06-30|1036.75
#2016-07-01|1047.11
#2016-07-04|1027.81
#2016-07-05|1005.37
#2016-07-06| 977.99
#2016-07-07| 990.08
#2016-07-08|1032.31
#2016-07-11|1054.87
#2016-07-12|1085.97
#2016-07-13|1076.34
#2016-07-14|1094.25
#2016-07-15|1085.57
#2016-07-18|1093.85
#2016-07-19|1085.37
#2016-07-20|1097.24
#2016-07-21|1097.28
#2016-07-22|1094.46
#2016-07-25|1095.18
#2016-07-26|1097.26
#2016-07-27|1122.87
#2016-07-28|1112.75
#2016-07-29|1134.90
#2016-08-01|1117.42
#2016-08-02|1087.53
#2016-08-03|1082.30
#2016-08-04|1090.75
#2016-08-05|1113.40
#2016-08-08|1120.53
#2016-08-09|1131.49
#2016-08-10|1134.91
#2016-08-11|1146.61
#2016-08-12|1147.58
#2016-08-15|1149.48
#2016-08-16|1138.15
#2016-08-17|1121.70
#2016-08-18|1140.40
#2016-08-19|1117.98
#2016-08-22|1123.29
#2016-08-23|1150.98
#2016-08-24|1149.42
#2016-08-25|1139.52
#2016-08-26|1145.86
#2016-08-29|1121.20
#2016-08-30|1134.66
#2016-08-31|1132.68
#2016-09-01|1139.13
#2016-09-02|1148.36
#2016-09-05|1148.72
#2016-09-06|1153.89
#2016-09-07|1171.28
#2016-09-08|1175.67
#2016-09-09|1156.24
#2016-09-12|1137.09
#2016-09-13|1130.31
#2016-09-14|1133.75
#2016-09-15|1136.67
#2016-09-16|1099.33
#2016-09-19|1116.87
#2016-09-20|1107.99
#2016-09-21|1115.96
#2016-09-22|1142.45
#2016-09-23|1132.60
#2016-09-26|1122.23
#2016-09-27|1110.21
#2016-09-28|1119.32
#2016-09-29|1118.64
#2016-09-30|1128.64
#2016-10-03|1119.54
#2016-10-04|1117.64
#2016-10-05|1129.10
#2016-10-06|1128.43
#2016-10-07|1121.37
#2016-10-10|1131.79
#2016-10-11|1113.82
#2016-10-12|1103.06
#2016-10-13|1093.05
#2016-10-14|1110.76
#2016-10-17|1113.06
#2016-10-18|1124.02
#2016-10-19|1129.49
#2016-10-20|1125.97
#2016-10-21|1122.28
#2016-10-24|1129.48
#2016-10-25|1116.20
#2016-10-26|1123.56
#2016-10-27|1137.24
#2016-10-28|1141.63
#2016-10-31|1139.90
#2016-11-01|1135.21
#2016-11-02|1117.64
#2016-11-03|1109.92
#2016-11-04|1098.90
#2016-11-07|1114.87
#2016-11-08|1121.65
#2016-11-09|1126.88
#2016-11-10|1113.57
#2016-11-11|1111.28
#2016-11-14|1103.91
#2016-11-15|1106.59
#2016-11-16|1095.54
#2016-11-17|1096.42
#2016-11-18|1069.81
#2016-11-21|1073.48
#2016-11-22|1078.86
#2016-11-23|1078.06
#2016-11-24|1080.54
#2016-11-25|1081.91
#2016-11-28|1065.43
#2016-11-29|1087.99
#2016-11-30|1104.47
#2016-12-01|1104.04
#2016-12-02|1105.09
#2016-12-05|1124.39
#2016-12-06|1161.62
#2016-12-07|1182.20
#2016-12-08|1187.13
#2016-12-09|1167.19
#2016-12-12|1171.30
#2016-12-13|1205.06
#2016-12-14|1199.99
#2016-12-15|1189.69
#2016-12-16|1191.31
#2016-12-19|1198.33
#2016-12-20|1213.94
#2016-12-21|1219.62
#2016-12-22|1210.16
#2016-12-23|1222.92
#2016-12-26|1222.92
#2016-12-27|1229.91
#2016-12-28|1215.39
#2016-12-29|1226.38
#2016-12-30|1235.00
#2017-01-02|1256.21
#2017-01-03|1234.57
#2017-01-04|1247.44
#2017-01-05|1264.61
#2017-01-06|1259.48
#2017-01-09|1239.27
#2017-01-10|1250.11
#2017-01-11|1251.66
#2017-01-12|1256.38
#2017-01-13|1276.04
#2017-01-16|1258.74
#2017-01-17|1265.28
#2017-01-18|1273.48
#2017-01-19|1270.41
#2017-01-20|1271.90
#2017-01-23|1274.37
#2017-01-24|1292.45
#2017-01-25|1301.60
#2017-01-26|1293.55
#2017-01-27|1303.94
#2017-01-30|1272.68
#2017-01-31|1268.07
#2017-02-01|1284.52
#2017-02-02|1307.53
#2017-02-03|1311.04
#2017-02-06|1275.21
#2017-02-07|1274.52
#2017-02-08|1273.74
#2017-02-09|1275.93
#2017-02-10|1266.64
#2017-02-13|1281.37
#2017-02-14|1283.21
#2017-02-15|1278.87
#2017-02-16|1296.79
#2017-02-17|1285.90
#2017-02-20|1289.74
#2017-02-21|1283.93
#2017-02-22|1281.48
#2017-02-23|1284.68
#2017-02-24|1269.69
#2017-02-27|1294.44
#2017-02-28|1297.23
#2017-03-01|1315.00
#2017-03-02|1313.72
#2017-03-03|1325.87
#2017-03-06|1317.69
#2017-03-07|1314.88
#2017-03-08|1318.37
#2017-03-09|1322.90
#2017-03-10|1334.22
#2017-03-13|1337.87
#2017-03-14|1330.48
#2017-03-15|1346.56
#2017-03-16|1375.88
#2017-03-17|1373.46
#2017-03-20|1372.74
#2017-03-21|1379.37
#2017-03-22|1381.76
#2017-03-23|1392.34
#2017-03-24|1395.93
#2017-03-27|1399.34
#2017-03-28|1407.75
#2017-03-29|1388.96
#2017-03-30|1396.28
#2017-03-31|1399.67
#2017-04-03|1387.10
#2017-04-04|1389.47
#2017-04-05|1392.64
#2017-04-06|1396.34
#2017-04-07|1389.87
#2017-04-10|1380.70
#2017-04-11|1380.61
#2017-04-12|1369.54
#2017-04-13|1362.16
#2017-04-14|1362.16
#2017-04-17|1367.10
#2017-04-18|1359.62
#2017-04-19|1380.81
#2017-04-20|1397.40
#2017-04-21|1384.14
#2017-04-24|1457.61
#2017-04-25|1472.81
#2017-04-26|1463.64
#2017-04-27|1456.85
#2017-04-28|1464.54
#2017-05-01|1468.31
#2017-05-02|1478.52
#2017-05-03|1476.38
#2017-05-04|1511.48
#2017-05-05|1528.02
#2017-05-08|1516.04
#2017-05-09|1513.54
#2017-05-10|1515.56
#2017-05-11|1509.03
#2017-05-12|1519.07
#2017-05-15|1530.55
#2017-05-16|1544.20
#2017-05-17|1510.16
#2017-05-18|1511.38
#2017-05-19|1542.60
#2017-05-22|1546.25
#2017-05-23|1561.79
#2017-05-24|1559.07
#2017-05-25|1552.32
#2017-05-26|1553.27
#2017-05-29|1517.96
#2017-05-30|1527.40
#2017-05-31|1529.19
#2017-06-01|1540.08
#2017-06-02|1551.40
#2017-06-05|1529.48
#2017-06-06|1531.74
#2017-06-07|1530.30
#2017-06-08|1540.32
#2017-06-09|1541.31
#2017-06-12|1525.80
#2017-06-13|1535.90
#2017-06-14|1545.70
#2017-06-15|1516.70
#2017-06-16|1530.66
#2017-06-19|1527.05
#2017-06-20|1509.27
#2017-06-21|1525.17
#2017-06-22|1514.63
#2017-06-23|1511.70
#2017-06-26|1520.54
#2017-06-27|1510.45
#2017-06-28|1535.75
#2017-06-29|1523.20
#2017-06-30|1517.31
#2017-07-03|1533.00
#2017-07-04|1532.54
#2017-07-05|1528.86
#2017-07-06|1544.80
#2017-07-07|1539.85
#2017-07-10|1553.95
#2017-07-11|1553.75
#2017-07-12|1573.18
#2017-07-13|1566.98
#2017-07-14|1578.24
#2017-07-17|1583.92
#2017-07-18|1584.89
#2017-07-19|1577.98
#2017-07-20|1592.68
#2017-07-21|1580.38
#2017-07-24|1592.20
#2017-07-25|1603.17
#2017-07-26|1605.55
#2017-07-27|1618.63
#2017-07-28|1611.24
#2017-07-31|1622.58
#2017-08-01|1626.84
#2017-08-02|1632.08
#2017-08-03|1635.89
#2017-08-04|1628.56
#2017-08-07|1638.74
#2017-08-08|1631.64
#2017-08-09|1620.69
#2017-08-10|1609.85
#2017-08-11|1588.49
#2017-08-14|1613.55
#2017-08-15|1604.65
#2017-08-16|1617.35
#2017-08-17|1612.95
#2017-08-18|1613.21
#2017-08-21|1612.13
#2017-08-22|1603.39
#2017-08-23|1599.97
#2017-08-24|1602.83
#2017-08-25|1606.82
#2017-08-28|1615.22
#2017-08-29|1601.37
#2017-08-30|1599.39
#2017-08-31|1611.07
#2017-09-01|1622.44
#2017-09-04|1619.71
#2017-09-05|1615.67
#2017-09-06|1619.28
#2017-09-07|1624.94
#2017-09-08|1636.79
#2017-09-11|1658.17
#2017-09-12|1662.07
#2017-09-13|1658.04
#2017-09-14|1649.99
#2017-09-15|1659.25
#2017-09-18|1665.46
#2017-09-19|1671.22
#2017-09-20|1676.80
#2017-09-21|1678.82
#2017-09-22|1688.52
#2017-09-25|1672.63
#2017-09-26|1667.58
#2017-09-27|1678.83
#2017-09-28|1688.72
#2017-09-29|1696.95
#2017-10-02|1696.29
#2017-10-03|1695.12
#2017-10-04|1671.84
#2017-10-05|1664.31
#2017-10-06|1654.62
#2017-10-09|1658.12
#2017-10-10|1664.54
#2017-10-11|1686.59
#2017-10-12|1679.49
#2017-10-13|1677.00
#2017-10-16|1683.50
#2017-10-17|1663.35
#2017-10-18|1668.15
#2017-10-19|1662.39
#2017-10-20|1667.36
#2017-10-23|1660.54
#2017-10-24|1680.83
#2017-10-25|1677.12
#2017-10-26|1676.81
#2017-10-27|1653.23
#2017-10-30|1662.37
#2017-10-31|1670.32
#2017-11-01|1677.41
#2017-11-02|1682.31
#2017-11-03|1673.53
#2017-11-06|1663.78
#2017-11-07|1654.08
#2017-11-08|1633.97
#2017-11-09|1630.85
#2017-11-10|1605.95
#2017-11-13|1593.30
#2017-11-14|1601.68
#2017-11-15|1599.16
#2017-11-16|1600.83
#2017-11-17|1600.50
#2017-11-20|1599.69
#2017-11-21|1598.63
#2017-11-22|1600.94
#2017-11-23|1611.38
#2017-11-24|1628.44
#2017-11-27|1614.58
#2017-11-28|1621.08
#2017-11-29|1623.33
#2017-11-30|1646.29
#2017-12-01|1623.70
#2017-12-04|1628.98
#2017-12-05|1627.15
#2017-12-06|1614.30
#2017-12-07|1623.56
#2017-12-08|1634.49
#2017-12-11|1636.85
#2017-12-12|1625.27
#2017-12-13|1604.93
#2017-12-14|1598.34
#2017-12-15|1591.00
#2017-12-18|1620.16
#2017-12-19|1620.78
#2017-12-20|1625.62
#2017-12-21|1626.55
#2017-12-22|1620.59
#2017-12-25|1620.59
#2017-12-26|1624.83
#2017-12-27|1640.86
#2017-12-28|1647.36
#2017-12-29|1638.94
#2018-01-01|1638.94
#2018-01-02|1641.34
#2018-01-03|1633.88
#2018-01-04|1677.19
#2018-01-05|1684.43
#2018-01-08|1684.57
#2018-01-09|1690.89
#2018-01-10|1703.48
#2018-01-11|1714.58
#2018-01-12|1733.67
#2018-01-15|1757.86
#2018-01-16|1751.25
#2018-01-17|1756.18
#2018-01-18|1759.35
#2018-01-19|1767.02
#2018-01-22|1787.79
#2018-01-23|1799.84
#2018-01-24|1802.40
#2018-01-25|1818.89
#2018-01-26|1820.71
#2018-01-29|1804.72
#2018-01-30|1773.63
#2018-01-31|1780.26
#2018-02-01|1782.23
#2018-02-02|1752.24
#2018-02-05|1725.09
#2018-02-06|1674.54
#2018-02-07|1711.95
#2018-02-08|1664.29
#2018-02-09|1641.51
#2018-02-12|1650.47
#2018-02-13|1639.70
#2018-02-14|1665.80
#2018-02-15|1689.11
#2018-02-16|1701.99
#2018-02-19|1686.98
#2018-02-20|1684.67
#2018-02-21|1680.97
#2018-02-22|1669.04
#2018-02-23|1678.29
#2018-02-26|1677.71
#2018-02-27|1672.93
#2018-02-28|1656.63
#2018-03-01|1644.26
#2018-03-02|1630.27
#2018-03-05|1627.58
#2018-03-06|1664.57
#2018-03-07|1687.74
#2018-03-08|1699.92
#2018-03-09|1700.58
#2018-03-12|1702.55
#2018-03-13|1709.71
#2018-03-14|1688.79
#2018-03-15|1702.59
#2018-03-16|1701.64
#2018-03-19|1698.59
#2018-03-20|1698.04
#2018-03-21|1694.69
#2018-03-22|1674.11
#2018-03-23|1685.95
#2018-03-26|1668.75
#2018-03-27|1676.04
#2018-03-28|1680.42
#2018-03-29|1681.50
#2018-03-30|1681.50
#2018-04-02|1683.00
#2018-04-03|1681.18
#2018-04-04|1680.14
#2018-04-05|1698.65
#2018-04-06|1698.67
#2018-04-09|1706.40
#2018-04-10|1715.46
#2018-04-11|1709.73
#2018-04-12|1711.77
#2018-04-13|1715.08
#2018-04-16|1722.58
#2018-04-17|1738.73
#2018-04-18|1756.05
#2018-04-19|1755.88
#2018-04-20|1748.52
#2018-04-23|1745.72
#2018-04-24|1753.27
#2018-04-25|1734.07
#2018-04-26|1733.63
#2018-04-27|1736.21
#2018-04-30|1738.27
#2018-05-01|1724.96
#2018-05-02|1739.58
#2018-05-03|1722.53
#2018-05-04|1730.52
#2018-05-07|1733.86
#2018-05-08|1705.43
#2018-05-09|1719.53
#2018-05-10|1706.01
#2018-05-11|1728.57
#2018-05-14|1736.35
#2018-05-15|1719.51
#2018-05-16|1669.97
#2018-05-17|1677.31
#2018-05-18|1640.24
#2018-05-21|1622.13
#2018-05-22|1635.79
#2018-05-23|1607.85
#2018-05-24|1606.96
#2018-05-25|1578.14
#2018-05-28|1530.90
#2018-05-29|1471.46
#2018-05-30|1514.12
#2018-05-31|1526.85
#2018-06-01|1559.47
#2018-06-04|1562.91
#2018-06-05|1550.33
#2018-06-06|1577.18
#2018-06-07|1573.19
#2018-06-08|1538.75
#2018-06-11|1593.44
#2018-06-12|1595.84
#2018-06-13|1600.45
#2018-06-14|1601.12
#2018-06-15|1578.50
#2018-06-18|1560.30
#2018-06-19|1561.55
#2018-06-20|1565.83
#2018-06-21|1543.33
#2018-06-22|1565.94
#2018-06-25|1533.89
#2018-06-26|1531.68
#2018-06-27|1527.22
#2018-06-28|1516.96
#2018-06-29|1548.15
#2018-07-02|1519.26
#2018-07-03|1545.21
#2018-07-04|1540.89
#2018-07-05|1555.19
#2018-07-06|1567.40
#2018-07-09|1576.69
#2018-07-10|1575.77
#2018-07-11|1559.81
#2018-07-12|1568.41
#2018-07-13|1574.18
#2018-07-16|1583.52
#2018-07-17|1592.52
#2018-07-18|1586.44
#2018-07-19|1579.47
#2018-07-20|1587.43
#2018-07-23|1583.57
#2018-07-24|1587.64
#2018-07-25|1586.36
#2018-07-26|1598.54
#2018-07-27|1604.23
#2018-07-30|1607.02
#2018-07-31|1624.94
#2018-08-01|1617.20
#2018-08-02|1575.58
#2018-08-03|1581.70
#2018-08-06|1578.06
#2018-08-07|1600.73
#2018-08-08|1597.21
#2018-08-09|1588.25
#2018-08-10|1543.56
#2018-08-13|1534.95
#2018-08-14|1529.65
#2018-08-15|1521.58
#2018-08-16|1523.08
#2018-08-17|1506.43
#2018-08-20|1516.25
#2018-08-21|1549.81
#2018-08-22|1552.06
#2018-08-23|1545.68
#2018-08-24|1556.17
#2018-08-27|1563.74
#2018-08-28|1553.70
#2018-08-29|1564.31
#2018-08-30|1547.15
#2018-08-31|1533.42
#2018-09-03|1543.73
#2018-09-04|1548.27
#2018-09-05|1569.34
#2018-09-06|1563.58
#2018-09-07|1556.08
#2018-09-10|1595.54
#2018-09-11|1590.71
#2018-09-12|1603.57
#2018-09-13|1592.22
#2018-09-14|1598.46
#2018-09-17|1613.40
#2018-09-18|1631.14
#2018-09-19|1624.05
#2018-09-20|1634.15
#2018-09-21|1639.77
#2018-09-24|1625.56
#2018-09-25|1640.80
#2018-09-26|1640.82
#2018-09-27|1623.90
#2018-09-28|1559.35
#2018-10-01|1555.04
#2018-10-02|1538.40
#2018-10-03|1551.59
#2018-10-04|1524.76
#2018-10-05|1502.56
#2018-10-08|1452.90
#2018-10-09|1462.81
#2018-10-10|1429.74
#2018-10-11|1405.16
#2018-10-12|1401.57
#2018-10-15|1399.40
#2018-10-16|1434.67
#2018-10-17|1412.64
#2018-10-18|1383.31
#2018-10-19|1376.72
#2018-10-22|1364.94
#2018-10-23|1348.29
#2018-10-24|1328.58
#2018-10-25|1353.15
#2018-10-26|1330.33
#2018-10-29|1354.95
#2018-10-30|1352.34
#2018-10-31|1356.05
#2018-11-01|1373.75
#2018-11-02|1394.36
#2018-11-05|1385.56
#2018-11-06|1389.54
#2018-11-07|1414.77
#2018-11-08|1407.73
#2018-11-09|1386.70
#2018-11-12|1364.35
#2018-11-13|1381.55
#2018-11-14|1375.92
#2018-11-15|1357.30
#2018-11-16|1366.33
#2018-11-19|1358.20
#2018-11-20|1327.23
#2018-11-21|1337.85
#2018-11-22|1334.93
#2018-11-23|1340.88
#2018-11-26|1374.95
#2018-11-27|1363.89
#2018-11-28|1356.45
#2018-11-29|1372.59
#2018-11-30|1362.69
#2018-12-03|1399.86
#2018-12-04|1379.89
#2018-12-05|1379.36
#2018-12-06|1341.26
#2018-12-07|1350.53
#2018-12-10|1322.20
#2018-12-11|1328.66
#2018-12-12|1356.22
#2018-12-13|1358.57
#2018-12-14|1346.59
#2018-12-17|1329.32
#2018-12-18|1334.04
#2018-12-19|1359.86
#2018-12-20|1334.10
#2018-12-21|1328.11
#2018-12-24|1328.11
#2018-12-25|1328.11
#2018-12-26|1327.41
#2018-12-27|1305.93
#2018-12-28|1330.98
#2018-12-31|1330.64
#2019-01-01|1330.64
#2019-01-02|1330.57
#2019-01-03|1328.85
#2019-01-04|1371.10
#2019-01-07|1386.16
#2019-01-08|1396.18
#2019-01-09|1418.39
#2019-01-10|1419.74
#2019-01-11|1411.71
#2019-01-14|1396.59
#2019-01-15|1387.67
#2019-01-16|1400.00
#2019-01-17|1398.03
#2019-01-18|1409.61
#2019-01-21|1408.26
#2019-01-22|1394.82
#2019-01-23|1397.94
#2019-01-24|1399.78
#2019-01-25|1416.20
#2019-01-28|1411.34
#2019-01-29|1417.66
#2019-01-30|1425.33
#2019-01-31|1422.13
#2019-02-01|1409.78
#2019-02-04|1412.06
#2019-02-05|1427.39
#2019-02-06|1433.85
#2019-02-07|1400.19
#2019-02-08|1389.56
#2019-02-11|1406.42
#2019-02-12|1427.11
#2019-02-13|1442.46
#2019-02-14|1432.31
#2019-02-15|1452.12
#2019-02-18|1465.42
#2019-02-19|1455.89
#2019-02-20|1463.28
#2019-02-21|1450.64
#2019-02-22|1460.38
#2019-02-25|1475.40
#2019-02-26|1480.38
#2019-02-27|1482.63
#2019-02-28|1500.96
#2019-03-01|1513.49
#2019-03-04|1506.61
#2019-03-05|1494.00
#2019-03-06|1501.42
#2019-03-07|1479.82
#2019-03-08|1470.99
#2019-03-11|1476.97
#2019-03-12|1482.81
#2019-03-13|1490.87
#2019-03-14|1509.91
#2019-03-15|1522.05
#2019-03-18|1531.67
#2019-03-19|1542.70
#2019-03-20|1542.72
#2019-03-21|1545.93
#2019-03-22|1513.09
#2019-03-25|1514.04
#2019-03-26|1524.25
#2019-03-27|1517.82
#2019-03-28|1516.45
#2019-03-29|1530.36
#2019-04-01|1542.90
#2019-04-02|1540.48
#2019-04-03|1562.33
#2019-04-04|1554.76
#2019-04-05|1560.11
#2019-04-08|1565.26
#2019-04-09|1548.30
#2019-04-10|1547.58
#2019-04-11|1547.67
#2019-04-12|1566.48
#2019-04-15|1574.33
#2019-04-16|1571.43
#2019-04-17|1568.67
#2019-04-18|1557.93
#2019-04-19|1557.93
#2019-04-22|1559.52
#2019-04-23|1555.04
#2019-04-24|1549.58
#2019-04-25|1541.40
#2019-04-26|1542.39
#2019-04-29|1547.00
#2019-04-30|1554.24
#2019-05-01|1558.88
#2019-05-02|1535.81
#2019-05-03|1536.68
#2019-05-06|1510.66
#2019-05-07|1500.97
#2019-05-08|1506.13
#2019-05-09|1489.69
#2019-05-10|1499.15
#2019-05-13|1465.92
#2019-05-14|1485.80
#2019-05-15|1487.17
#2019-05-16|1498.73
#2019-05-17|1495.92
#2019-05-20|1465.17
#2019-05-21|1481.17
#2019-05-22|1476.90
#2019-05-23|1451.20
#2019-05-24|1464.74
#2019-05-27|1453.15
#2019-05-28|1442.75
#2019-05-29|1415.14
#2019-05-30|1416.25
#2019-05-31|1408.92
#2019-06-03|1422.97
#2019-06-04|1452.16
#2019-06-05|1466.99
#2019-06-06|1470.96
#2019-06-07|1492.06
#2019-06-10|1494.68
#2019-06-11|1500.98
#2019-06-12|1489.03
#2019-06-13|1493.69
#2019-06-14|1483.68
#2019-06-17|1486.83
#2019-06-18|1512.09
#2019-06-19|1521.04
#2019-06-20|1550.75
#2019-06-21|1554.72
#2019-06-24|1558.33
#2019-06-25|1543.68
#2019-06-26|1539.45
#2019-06-27|1538.52
#2019-06-28|1554.96
#2019-07-01|1558.92
#2019-07-02|1559.83
#2019-07-03|1581.75
#2019-07-04|1598.11
#2019-07-05|1575.51
#2019-07-08|1568.01
#2019-07-09|1549.10
#2019-07-10|1565.64
#2019-07-11|1563.17
#2019-07-12|1568.10
#2019-07-15|1571.79
#2019-07-16|1574.93
#2019-07-17|1562.31
#2019-07-18|1556.05
#2019-07-19|1534.66
#2019-07-22|1543.36
#2019-07-23|1551.67
#2019-07-24|1560.31
#2019-07-25|1551.79
#2019-07-26|1544.93
#2019-07-29|1531.56
#2019-07-30|1499.05
#2019-07-31|1504.86
#2019-08-01|1507.32
#2019-08-02|1483.18
#2019-08-05|1480.86
#2019-08-06|1462.96
#2019-08-07|1467.90
#2019-08-08|1491.30
#2019-08-09|1457.66
#2019-08-12|1454.84
#2019-08-13|1464.22
#2019-08-14|1420.35
#2019-08-15|1415.06
#2019-08-16|1427.54
#2019-08-19|1455.64
#2019-08-20|1447.55
#2019-08-21|1484.97
#2019-08-22|1477.40
#2019-08-23|1457.18
#2019-08-26|1463.13
#2019-08-27|1481.51
#2019-08-28|1473.95
#2019-08-29|1498.45
#2019-08-30|1490.80
#2019-09-02|1490.74
#2019-09-03|1484.61
#2019-09-04|1523.29
#2019-09-05|1535.69
#2019-09-06|1540.83
#2019-09-09|1545.15
#2019-09-10|1533.12
#2019-09-11|1539.05
#2019-09-12|1555.60
#2019-09-13|1572.38
#2019-09-16|1548.02
#2019-09-17|1539.58
#2019-09-18|1533.50
#2019-09-19|1546.11
#2019-09-20|1544.51
#2019-09-23|1526.29
#2019-09-24|1537.82
#2019-09-25|1523.91
#2019-09-26|1533.12
#2019-09-27|1533.80
#2019-09-30|1535.68
#2019-10-01|1528.53
#2019-10-02|1489.59
#2019-10-03|1504.05
#2019-10-04|1512.54
#2019-10-07|1524.23
#2019-10-08|1500.83
#2019-10-09|1514.07
#2019-10-10|1533.16
#2019-10-11|1557.83
#2019-10-14|1554.96
#2019-10-15|1569.43
#2019-10-16|1571.26
#2019-10-17|1584.41
#2019-10-18|1579.98
#2019-10-21|1582.66
#2019-10-22|1578.89
#2019-10-23|1567.90
#2019-10-24|1576.96
#2019-10-25|1595.20
#2019-10-28|1601.50
#2019-10-29|1607.11
#2019-10-30|1595.73
#2019-10-31|1597.71
#2019-11-01|1616.22
#2019-11-04|1631.97
#2019-11-05|1617.33
#2019-11-06|1627.19
#2019-11-07|1625.53
#2019-11-08|1628.45
#2019-11-11|1624.37
#2019-11-12|1634.51
#2019-11-13|1624.46
#2019-11-14|1623.96
#2019-11-15|1643.02
#2019-11-18|1639.38
#2019-11-19|1635.56
#2019-11-20|1646.69
#2019-11-21|1649.87
#2019-11-22|1642.85
#2019-11-25|1652.94
#2019-11-26|1665.52
#2019-11-27|1660.19
#2019-11-28|1662.01
#2019-11-29|1656.39
#2019-12-02|1620.68
#2019-12-03|1623.63
#2019-12-04|1640.76
#2019-12-05|1647.48
#2019-12-06|1651.07
#2019-12-09|1633.26
#2019-12-10|1648.38
#2019-12-11|1648.22
#2019-12-12|1655.50
#2019-12-13|1645.92
#2019-12-16|1662.56
#2019-12-17|1670.00
#2019-12-18|1660.41
#2019-12-19|1663.32
#2019-12-20|1678.40
#2019-12-23|1675.12
#2019-12-24|1675.49
#2019-12-25|1675.49
#2019-12-26|1676.78
#2019-12-27|1678.06
#2019-12-30|1667.20
#2019-12-31|1670.40
#2020-01-01|1670.40
#2020-01-02|1683.34
#2020-01-03|1663.08
#2020-01-06|1656.84
#2020-01-07|1658.69
#2020-01-08|1667.95
#2020-01-09|1674.25
#2020-01-10|1668.84
#2020-01-13|1658.28
#2020-01-14|1663.90
#2020-01-15|1666.95
#2020-01-16|1673.06
#2020-01-17|1679.35
#2020-01-20|1669.55
#2020-01-21|1654.85
#2020-01-22|1651.83
#2020-01-23|1636.87
#2020-01-24|1651.35
#2020-01-27|1609.18
#2020-01-28|1649.43
#2020-01-29|1666.66
#2020-01-30|1639.10
#2020-01-31|1610.91
#2020-02-03|1623.88
#2020-02-04|1644.80
#2020-02-05|1659.80
#2020-02-06|1658.73
#2020-02-07|1659.22
#2020-02-10|1659.06
#2020-02-11|1663.63
#2020-02-12|1669.09
#2020-02-13|1666.69
#2020-02-14|1667.58
#2020-02-17|1680.98
#2020-02-18|1680.07
#2020-02-19|1703.30
#2020-02-20|1676.02
#2020-02-21|1666.73
#2020-02-24|1577.29
#2020-02-25|1558.13
#2020-02-26|1582.16
#2020-02-27|1561.88
#2020-02-28|1514.37
#2020-03-02|1505.31
#2020-03-03|1520.46
#2020-03-04|1516.87
#2020-03-05|1492.20
#2020-03-06|1461.36
#2020-03-09|1337.88
#2020-03-10|1273.72
#2020-03-11|1278.20
#2020-03-12|1062.37
#2020-03-13|1148.23
#2020-03-16|1088.55
#2020-03-17|1090.84
#2020-03-18|1089.13
#2020-03-19|1103.59
#2020-03-20|1095.47
#2020-03-23|1107.65
#2020-03-24|1197.03
#2020-03-25|1214.19
#2020-03-26|1256.77
#2020-03-27|1222.77
#2020-03-30|1237.02
#2020-03-31|1229.66
#2020-04-01|1204.34
#2020-04-02|1220.14
#2020-04-03|1208.05
#2020-04-06|1254.11
#2020-04-07|1274.89
#2020-04-08|1266.82
#2020-04-09|1285.55
#2020-04-10|1285.55
#2020-04-13|1281.08
#2020-04-14|1298.03
#2020-04-15|1240.93
#2020-04-16|1238.90
#2020-04-17|1262.30
#2020-04-20|1272.40
#2020-04-21|1229.60
#2020-04-22|1244.98
#2020-04-23|1257.14
#2020-04-24|1250.67
#2020-04-27|1286.66
#2020-04-28|1295.28
#2020-04-29|1331.58
#2020-04-30|1332.86
#2020-05-01|1339.62
#2020-05-04|1288.09
#2020-05-05|1299.17
#2020-05-06|1272.55
#2020-05-07|1276.96
#2020-05-08|1304.94
#2020-05-11|1308.45
#2020-05-12|1335.56
#2020-05-13|1311.56
#2020-05-14|1281.29
#2020-05-15|1294.19
#2020-05-18|1337.32
#2020-05-19|1294.29
#2020-05-20|1308.98
#2020-05-21|1296.76
#2020-05-22|1306.02
#2020-05-25|1330.40
#2020-05-26|1358.19
#2020-05-27|1333.28
#2020-05-28|1385.17
#2020-05-29|1379.53
#2020-06-01|1396.78
#2020-06-02|1433.63
#2020-06-03|1462.66
#2020-06-04|1483.27
#2020-06-05|1509.50
#2020-06-08|1510.39
#2020-06-09|1501.88
#2020-06-10|1505.40
#2020-06-11|1442.94
#2020-06-12|1437.87
#2020-06-15|1449.61
#2020-06-16|1494.16
#2020-06-17|1502.37
#2020-06-18|1493.16
#2020-06-19|1494.26
#2020-06-22|1497.54
#2020-06-23|1527.47
#2020-06-24|1462.96
#2020-06-25|1460.20
#2020-06-26|1444.27
#2020-06-29|1472.22
#2020-06-30|1454.42
#2020-07-01|1466.79
#2020-07-02|1493.54
#2020-07-03|1481.04
#2020-07-06|1513.84
#2020-07-07|1507.90
#2020-07-08|1505.05
#2020-07-09|1471.37
#2020-07-10|1481.80
#2020-07-13|1512.76
#2020-07-14|1510.46
#2020-07-15|1539.22
#2020-07-16|1549.75
#2020-07-17|1546.28
#2020-07-20|1570.37
#2020-07-21|1574.36
#2020-07-22|1582.97
#2020-07-23|1577.51
#2020-07-24|1551.80
#2020-07-27|1568.27
#2020-07-28|1550.16
#2020-07-29|1562.24
#2020-07-30|1530.61
#2020-07-31|1529.48
#2020-08-03|1539.41
#2020-08-04|1537.21
#2020-08-05|1567.61
#2020-08-06|1544.46
#2020-08-07|1547.15
#2020-08-10|1550.63
#2020-08-11|1588.92
#2020-08-12|1605.11
#2020-08-13|1595.12
#2020-08-14|1573.24
#2020-08-17|1578.83
#2020-08-18|1574.29
#2020-08-19|1589.37
#2020-08-20|1562.64
#2020-08-21|1546.21
#2020-08-24|1579.37
#2020-08-25|1578.92
#2020-08-26|1591.58
#2020-08-27|1572.59
#2020-08-28|1576.68
#2020-08-31|1579.62
#2020-09-01|1582.10
#2020-09-02|1583.78
#2020-09-03|1552.90
#2020-09-04|1540.35
#2020-09-07|1573.04
#2020-09-08|1545.36
#2020-09-09|1576.28
#2020-09-10|1594.33
#2020-09-11|1591.31
#2020-09-14|1596.39
#2020-09-15|1610.01
#2020-09-16|1619.80
#2020-09-17|1603.22
#2020-09-18|1607.14
#2020-09-21|1541.28
#2020-09-22|1545.13
#2020-09-23|1547.75
#2020-09-24|1542.07
#2020-09-25|1522.14
#2020-09-28|1553.36
#2020-09-29|1557.04
#2020-09-30|1553.13
#2020-10-01|1560.09
#2020-10-02|1560.22
#2020-10-05|1597.74
#2020-10-06|1598.62
#2020-10-07|1578.25
#2020-10-08|1588.93
#2020-10-09|1600.12
#2020-10-12|1608.80
#2020-10-13|1586.63
#2020-10-14|1602.44
#2020-10-15|1551.66
#2020-10-16|1582.54
#2020-10-19|1592.27
#2020-10-20|1600.07
#2020-10-21|1572.33
#2020-10-22|1567.07
#2020-10-23|1580.34
#2020-10-26|1545.08
#2020-10-27|1532.96
#2020-10-28|1467.03
#2020-10-29|1449.24
#2020-10-30|1457.25
#2020-11-02|1479.79
#2020-11-03|1529.40
#2020-11-04|1554.29
#2020-11-05|1598.21
#2020-11-06|1601.49
#2020-11-09|1637.56
#2020-11-10|1637.50
#2020-11-11|1639.36
#2020-11-12|1637.43
#2020-11-13|1642.84
#2020-11-16|1680.66
#2020-11-17|1691.55
#2020-11-18|1702.07
#2020-11-19|1683.88
#2020-11-20|1696.46
#2020-11-23|1696.60
#2020-11-24|1715.39
#2020-11-25|1735.70
#2020-11-26|1736.40
#2020-11-27|1758.67
#2020-11-30|1750.75
#2020-12-01|1757.92
#2020-12-02|1747.71
#2020-12-03|1767.02
#2020-12-04|1782.40
#2020-12-07|1775.25
#2020-12-08|1771.80
#2020-12-09|1774.12
#2020-12-10|1775.57
#2020-12-11|1766.15
#2020-12-14|1768.32
#2020-12-15|1776.42
#2020-12-16|1791.15
#2020-12-17|1803.44
#2020-12-18|1791.99
#2020-12-21|1759.36
#2020-12-22|1786.58
#2020-12-23|1794.83
#2020-12-24|1794.39
#2020-12-25|1794.39
#2020-12-28|1816.39
#2020-12-29|1827.01
#2020-12-30|1833.06
#2020-12-31|1823.38
#2021-01-01|1823.38
#2021-01-04|1832.12
#2021-01-05|1812.48
#2021-01-06|1826.47
#2021-01-07|1824.71
#2021-01-08|1819.13
#2021-01-11|1794.94
#2021-01-12|1779.87
#2021-01-13|1792.02
#2021-01-14|1780.60
#2021-01-15|1755.19
#2021-01-18|1768.24
#2021-01-19|1764.39
#2021-01-20|1769.16
#2021-01-21|1767.14
#2021-01-22|1753.67
#2021-01-25|1727.67
#2021-01-26|1752.07
#2021-01-27|1720.73
#2021-01-28|1738.13
#2021-01-29|1714.84
#2021-02-01|1736.82
#2021-02-02|1755.70
#2021-02-03|1786.02
#2021-02-04|1817.09
#2021-02-05|1853.53
#2021-02-08|1884.83
#2021-02-09|1885.09
#2021-02-10|1893.71
#2021-02-11|1896.51
#2021-02-12|1904.52
#2021-02-15|1925.31
#2021-02-16|1910.13
#2021-02-17|1864.15
#2021-02-18|1845.92
#2021-02-19|1862.50
#2021-02-22|1855.56
#2021-02-23|1849.06
#2021-02-24|1860.98
#2021-02-25|1875.34
#2021-02-26|1843.89
#2021-03-01|1872.84
#2021-03-02|1864.95
#2021-03-03|1850.82
#2021-03-04|1849.03
#2021-03-05|1808.55
#2021-03-08|1842.60
#2021-03-09|1858.61
#2021-03-10|1868.82
#2021-03-11|1895.33
#2021-03-12|1887.70
#2021-03-15|1880.13
#2021-03-16|1885.72
#2021-03-17|1882.42
#2021-03-18|1881.59
#2021-03-19|1854.51
#2021-03-22|1860.72
#2021-03-23|1850.35
#2021-03-24|1849.92
#2021-03-25|1843.00
#2021-03-26|1859.26
#2021-03-29|1860.02
#2021-03-30|1863.04
#2021-03-31|1864.17
#2021-04-01|1874.29
#2021-04-02|1874.29
#2021-04-05|1880.34
#2021-04-06|1885.89
#2021-04-07|1892.99
#2021-04-08|1889.60
#2021-04-09|1880.80
#2021-04-12|1888.04
#2021-04-13|1902.16
#2021-04-14|1911.52
#2021-04-15|1906.59
#2021-04-16|1924.40
#2021-04-19|1932.23
#2021-04-20|1903.78
#2021-04-21|1913.66
#2021-04-22|1934.68
#2021-04-23|1932.89
#2021-04-26|1949.60
#2021-04-27|1942.55
#2021-04-28|1942.05
#2021-04-29|1930.34
#2021-04-30|1925.44
#2021-05-03|1948.19
#2021-05-04|1909.86
#2021-05-05|1928.59
#2021-05-06|1924.57
#2021-05-07|1949.63
#2021-05-10|1961.36
#2021-05-11|1933.96
#2021-05-12|1921.82
#2021-05-13|1935.25
#2021-05-14|1960.09
#2021-05-17|1970.99
#2021-05-18|1979.78
#2021-05-19|1961.29
#2021-05-20|1977.83
#2021-05-21|1992.52
#2021-05-24|1999.34
#2021-05-25|2002.42
#2021-05-26|1992.11
#2021-05-27|2002.46
#2021-05-28|2013.77
#2021-05-31|2026.35
#2021-06-01|2035.41
#2021-06-02|2033.43
#2021-06-03|2029.51
#2021-06-04|2041.60
#2021-06-07|2068.12
#2021-06-08|2070.44
#2021-06-09|2075.53
#2021-06-10|2062.95
#2021-06-11|2062.36
#2021-06-14|2075.32
#2021-06-15|2079.62
#2021-06-16|2091.82
#2021-06-17|2056.75
#2021-06-18|2015.92
#2021-06-21|2028.95
#2021-06-22|2024.02
#2021-06-23|2015.75
#2021-06-24|2040.24
#2021-06-25|2049.97
#2021-06-28|2031.99
#2021-06-29|2032.91
#2021-06-30|2010.63
#2021-07-01|2021.78
#2021-07-02|2023.41
#2021-07-05|2028.39
#2021-07-06|2016.18
#2021-07-07|2027.49
#2021-07-08|1983.72
#2021-07-09|2003.04
#2021-07-12|2027.29
#2021-07-13|2017.67
#2021-07-14|2017.29
#2021-07-15|1993.22
#2021-07-16|1990.18
#2021-07-19|1940.39
#2021-07-20|1942.23
#2021-07-21|1980.32
#2021-07-22|1999.52
#2021-07-23|2018.43
#2021-07-26|2022.86
#2021-07-27|2023.39
#2021-07-28|2028.50
#2021-07-29|2049.14
#2021-07-30|2034.42
#2021-08-02|2046.20
#2021-08-03|2030.38
#2021-08-04|2036.79
#2021-08-05|2040.73
#2021-08-06|2037.73
#2021-08-09|2050.78
#2021-08-10|2054.29
#2021-08-11|2078.57
#2021-08-12|2081.97
#2021-08-13|2097.20
#2021-08-16|2085.50
#2021-08-17|2070.16
#2021-08-18|2077.64
#2021-08-19|2048.77
#2021-08-20|2034.72
#2021-08-23|2070.25
#2021-08-24|2067.26
#2021-08-25|2057.06
#2021-08-26|2047.72
#2021-08-27|2062.49
#2021-08-30|2067.06
#2021-08-31|2062.43
#2021-09-01|2087.64
#2021-09-02|2090.40
#2021-09-03|2073.27
#2021-09-06|2089.81
#2021-09-07|2077.84
#2021-09-08|2062.70
#2021-09-09|2062.77
#2021-09-10|2048.17
#2021-09-13|2046.01
#2021-09-14|2052.59
#2021-09-15|2024.55
#2021-09-16|2033.02
#2021-09-17|2029.42
#2021-09-20|1992.38
#2021-09-21|2025.95
#2021-09-22|2043.91
#2021-09-23|2068.07
#2021-09-24|2036.86
#2021-09-27|2031.61
#2021-09-28|1979.14
#2021-09-29|1972.56
#2021-09-30|1966.69
#2021-10-01|1963.34
#2021-10-04|1954.43
#2021-10-05|1975.69
#2021-10-06|1939.02
#2021-10-07|1965.65
#2021-10-08|1964.96
#2021-10-11|1948.01
#2021-10-12|1965.21
#2021-10-13|1980.47
#2021-10-14|2008.68
#2021-10-15|2020.23
#2021-10-18|2010.25
#2021-10-19|2017.54
#2021-10-20|2046.37
#2021-10-21|2045.56
#2021-10-22|2051.32
#2021-10-25|2056.27
#2021-10-26|2058.34
#2021-10-27|2043.49
#2021-10-28|2057.39
#2021-10-29|2030.32
#2021-11-01|2058.85
#2021-11-02|2057.73
#2021-11-03|2074.58
#2021-11-04|2087.53
#2021-11-05|2109.46
#2021-11-08|2118.35
#2021-11-09|2103.63
#2021-11-10|2090.78
#2021-11-11|2071.04
#2021-11-12|2074.61
#2021-11-15|2082.02
#2021-11-16|2061.23
#2021-11-17|2047.35
#2021-11-18|2047.71
#2021-11-19|2038.03
#2021-11-22|2042.16
#2021-11-23|2001.93
#2021-11-24|2011.40
#2021-11-25|2010.66
#2021-11-26|1966.99
#2021-11-29|1971.90
#2021-11-30|1962.41
#2021-12-01|2000.10
#2021-12-02|1971.95
#2021-12-03|1961.66
#2021-12-06|1988.03
#2021-12-07|2021.94
#2021-12-08|2013.76
#2021-12-09|1997.72
#2021-12-10|2000.07
#2021-12-13|1988.89
#2021-12-14|1984.91
#2021-12-15|1992.51
#2021-12-16|2005.11
#2021-12-17|1984.23
#2021-12-20|1963.85
#2021-12-21|1979.12
#2021-12-22|2011.12
#2021-12-23|2010.26
#2021-12-24|2013.90
#2021-12-27|2025.26
#2021-12-28|2039.40
#2021-12-29|2048.69
#2021-12-30|2044.08
#2021-12-31|2051.48
#2022-01-03|2051.36
#2022-01-04|2044.98
#2022-01-05|2057.52
#2022-01-06|2010.64
#2022-01-07|2007.42
#2022-01-10|1979.57
#2022-01-11|2006.05
#2022-01-12|2032.09
#2022-01-13|2030.65
#2022-01-14|2007.41
#2022-01-17|2005.18
#2022-01-18|1966.38
#2022-01-19|1953.45
#2022-01-20|1974.44
#2022-01-21|1941.69
#2022-01-24|1869.45
#2022-01-25|1852.57
#2022-01-26|1884.02
#2022-01-27|1869.47
#2022-01-28|1857.35
#2022-01-31|1897.85
#2022-02-01|1929.35
#2022-02-02|1949.15
#2022-02-03|1935.07
#2022-02-04|1904.30
#2022-02-07|1882.67
#2022-02-08|1873.47
#2022-02-09|1919.06
#2022-02-10|1922.13
#2022-02-11|1895.28
#2022-02-14|1844.84
#2022-02-15|1891.10
#2022-02-16|1894.83
#2022-02-17|1884.72
#2022-02-18|1871.49
#2022-02-21|1840.29
#2022-02-22|1838.73
#2022-02-23|1826.08
#2022-02-24|1744.89
#2022-02-25|1821.03
#2022-02-28|1825.99
#2022-03-01|1751.16
#2022-03-02|1750.72
#2022-03-03|1709.70
#2022-03-04|1610.30
#2022-03-07|1603.43
#2022-03-08|1600.01
#2022-03-09|1723.00
#2022-03-10|1673.66
#2022-03-11|1682.12
#2022-03-14|1711.76
#2022-03-15|1710.18
#2022-03-16|1754.90
#2022-03-17|1775.53
#2022-03-18|1785.16
#2022-03-21|1781.07
#2022-03-22|1790.41
#2022-03-23|1774.24
#2022-03-24|1786.04
#2022-03-25|1800.30
#2022-03-28|1805.71
#2022-03-29|1858.55
#2022-03-30|1874.92
#2022-03-31|1849.88
#2022-04-01|1845.25
#2022-04-04|1839.39
#2022-04-05|1830.61
#2022-04-06|1796.77
#2022-04-07|1803.68
#2022-04-08|1836.84
#2022-04-11|1824.34
#2022-04-12|1815.94
#2022-04-13|1806.72
#2022-04-14|1811.89
#2022-04-15|1811.89
#2022-04-18|1814.75
#2022-04-19|1803.16
#2022-04-20|1838.47
#2022-04-21|1824.47
#2022-04-22|1783.49
#2022-04-25|1743.06
#2022-04-26|1728.51
#2022-04-27|1720.44
#2022-04-28|1734.14
#2022-04-29|1747.45
#2022-05-02|1718.03
#2022-05-03|1731.66
#2022-05-04|1718.69
#2022-05-05|1704.68
#2022-05-06|1676.89
#2022-05-09|1629.76
#2022-05-10|1656.58
#2022-05-11|1686.61
#2022-05-12|1640.37
#2022-05-13|1668.65
#2022-05-16|1675.91
#2022-05-17|1712.10
#2022-05-18|1691.24
#2022-05-19|1698.84
#2022-05-20|1694.98
#2022-05-23|1719.35
#2022-05-24|1711.99
#2022-05-25|1722.81
#2022-05-26|1745.14
#2022-05-27|1750.34
#2022-05-30|1780.06
#2022-05-31|1751.92
#2022-06-01|1727.89
#2022-06-02|1747.19
#2022-06-03|1731.88
#2022-06-06|1751.80
#2022-06-07|1737.45
#2022-06-08|1732.19
#2022-06-09|1684.85
#2022-06-10|1592.39
#2022-06-13|1537.37
#2022-06-14|1516.79
#2022-06-15|1548.29
#2022-06-16|1521.27
#2022-06-17|1533.48
#2022-06-20|1536.93
#2022-06-21|1533.49
#2022-06-22|1529.47
#2022-06-23|1528.39
#2022-06-24|1575.24
#2022-06-27|1573.94
#2022-06-28|1578.08
#2022-06-29|1564.02
#2022-06-30|1538.61
#2022-07-01|1539.04
#2022-07-04|1548.08
#2022-07-05|1493.96
#2022-07-06|1505.34
#2022-07-07|1524.05
#2022-07-08|1532.01
#2022-07-11|1510.74
#2022-07-12|1500.07
#2022-07-13|1494.48
#2022-07-14|1431.71
#2022-07-15|1458.58
#2022-07-18|1495.73
#2022-07-19|1528.61
#2022-07-20|1506.03
#2022-07-21|1500.33
#2022-07-22|1518.30
#2022-07-25|1517.99
#2022-07-26|1491.60
#2022-07-27|1506.15
#2022-07-28|1544.76
#2022-07-29|1576.05
#2022-08-01|1582.59
#2022-08-02|1563.42
#2022-08-03|1568.82
#2022-08-04|1590.28
#2022-08-05|1560.48
#2022-08-08|1576.30
#2022-08-09|1565.46
#2022-08-10|1603.43
#2022-08-11|1614.44
#2022-08-12|1600.86
#2022-08-15|1593.04
#2022-08-16|1588.05
#2022-08-17|1570.10
#2022-08-18|1580.28
#2022-08-19|1543.18
#2022-08-22|1513.44
#2022-08-23|1522.21
#2022-08-24|1527.92
#2022-08-25|1524.45
#2022-08-26|1492.47
#2022-08-29|1473.54
#2022-08-30|1473.10
#2022-08-31|1463.88
#2022-09-01|1431.71
#2022-09-02|1481.97
#2022-09-05|1437.94
#2022-09-06|1434.99
#2022-09-07|1440.03
#2022-09-08|1442.74
#2022-09-09|1485.01
#2022-09-12|1528.64
#2022-09-13|1488.94
#2022-09-14|1487.64
#2022-09-15|1480.86
#2022-09-16|1465.50
#2022-09-19|1465.03
#2022-09-20|1437.86
#2022-09-21|1447.07
#2022-09-22|1411.53
#2022-09-23|1352.27
#2022-09-26|1363.00
#2022-09-27|1344.76
#2022-09-28|1343.09
#2022-09-29|1331.14
#2022-09-30|1360.47
#2022-10-03|1383.73
#2022-10-04|1460.60
#2022-10-05|1419.87
#2022-10-06|1400.54
#2022-10-07|1379.87
#2022-10-10|1361.70
#2022-10-11|1354.54
#2022-10-12|1330.76
#2022-10-13|1342.44
#2022-10-14|1363.75
#2022-10-17|1406.98
#2022-10-18|1422.21
#2022-10-19|1403.07
#2022-10-20|1430.42
#2022-10-21|1409.09
#2022-10-24|1450.06
#2022-10-25|1492.44
#2022-10-26|1509.24
#2022-10-27|1508.43
#2022-10-28|1491.72
#2022-10-31|1478.88
#2022-11-01|1486.59
#2022-11-02|1483.55
#2022-11-03|1452.44
#2022-11-04|1511.23
#2022-11-07|1536.26
#2022-11-08|1552.75
#2022-11-09|1563.95
#2022-11-10|1639.93
#2022-11-11|1659.63
#2022-11-14|1652.68
#2022-11-15|1658.55
#2022-11-16|1651.17
#2022-11-17|1629.21
#2022-11-18|1650.56
#2022-11-21|1601.12
#2022-11-22|1619.87
#2022-11-23|1641.89
#2022-11-24|1658.33
#2022-11-25|1658.56
#2022-11-28|1643.63
#2022-11-29|1631.13
#2022-11-30|1631.55
#2022-12-01|1675.39
#2022-12-02|1670.60
#2022-12-05|1668.28
#2022-12-06|1642.79
#2022-12-07|1642.58
#2022-12-08|1654.33
#2022-12-09|1665.73
#2022-12-12|1670.60
#2022-12-13|1713.55
#2022-12-14|1718.42
#2022-12-15|1657.74
#2022-12-16|1641.10
#2022-12-19|1638.38
#2022-12-20|1640.21
#2022-12-21|1662.52
#2022-12-22|1645.68
#2022-12-23|1654.34
#2022-12-26|1654.34
#2022-12-27|1660.15
#2022-12-28|1651.18
#2022-12-29|1681.48
#2022-12-30|1651.81
#2023-01-02|1675.77
#2023-01-03|1663.79
#2023-01-04|1686.77
#2023-01-05|1659.88
#2023-01-06|1695.76
#2023-01-09|1734.71
#2023-01-10|1730.55
#2023-01-11|1748.55
#2023-01-12|1764.75
#2023-01-13|1779.29
#2023-01-16|1791.96
#2023-01-17|1805.98
#2023-01-18|1815.34
#2023-01-19|1774.15
#2023-01-20|1794.01
#2023-01-23|1799.86
#2023-01-24|1800.49
#2023-01-25|1800.85
#2023-01-26|1795.39
#2023-01-27|1804.19
#2023-01-30|1802.73
#2023-01-31|1797.47
#2023-02-01|1813.04
#2023-02-02|1855.05
#2023-02-03|1833.85
#2023-02-06|1814.99
#2023-02-07|1813.49
#2023-02-08|1822.27
#2023-02-09|1833.36
#2023-02-10|1789.17
#2023-02-13|1814.22
#2023-02-14|1819.05
#2023-02-15|1811.72
#2023-02-16|1837.09
#2023-02-17|1823.26
#2023-02-20|1812.28
#2023-02-21|1808.35
#2023-02-22|1777.36
#2023-02-23|1777.56
#2023-02-24|1751.52
#2023-02-27|1788.01
#2023-02-28|1780.75
#2023-03-01|1779.86
#2023-03-02|1788.35
#2023-03-03|1812.17
#2023-03-06|1828.36
#2023-03-07|1804.22
#2023-03-08|1804.92
#2023-03-09|1797.14
#2023-03-10|1790.10
#2023-03-13|1752.12
#2023-03-14|1787.56
#2023-03-15|1690.69
#2023-03-16|1735.60
#2023-03-17|1701.67
#2023-03-20|1742.50
#2023-03-21|1782.90
#2023-03-22|1782.13
#2023-03-23|1804.08
#2023-03-24|1752.19
#2023-03-27|1776.64
#2023-03-28|1792.02
#2023-03-29|1821.39
#2023-03-30|1845.88
#2023-03-31|1840.96
#2023-04-03|1841.51
#2023-04-04|1855.59
#2023-04-05|1846.25
#2023-04-06|1866.63
#2023-04-07|1866.63
#2023-04-10|1852.28
#2023-04-11|1871.25
#2023-04-12|1882.24
#2023-04-13|1904.67
#2023-04-14|1905.51
#2023-04-17|1882.60
#2023-04-18|1901.27
#2023-04-19|1900.45
#2023-04-20|1898.34
#2023-04-21|1913.37
#2023-04-24|1909.81
#2023-04-25|1885.39
#2023-04-26|1880.76
#2023-04-27|1894.95
#2023-04-28|1892.68
#2023-05-01|1882.48
#2023-05-02|1858.47
#2023-05-03|1898.40
#2023-05-04|1868.30
#2023-05-05|1904.14
#2023-05-08|1904.70
#2023-05-09|1883.07
#2023-05-10|1879.49
#2023-05-11|1869.25
#2023-05-12|1877.98
#2023-05-15|1873.35
#2023-05-16|1868.93
#2023-05-17|1853.66
#2023-05-18|1833.38
#2023-05-19|1853.49
#2023-05-22|1851.66
#2023-05-23|1827.13
#2023-05-24|1793.92
#2023-05-25|1783.84
#2023-05-26|1799.21
#2023-05-29|1792.73
#2023-05-30|1797.68
#2023-05-31|1767.77
#2023-06-01|1796.46
#2023-06-02|1827.64
#2023-06-05|1809.98
#2023-06-06|1821.67
#2023-06-07|1813.63
#2023-06-08|1836.75
#2023-06-09|1829.22
#2023-06-12|1847.20
#2023-06-13|1870.16
#2023-06-14|1882.52
#2023-06-15|1889.32
#2023-06-16|1907.07
#2023-06-19|1878.98
#2023-06-20|1857.65
#2023-06-21|1851.32
#2023-06-22|1838.09
#2023-06-23|1810.81
#2023-06-26|1803.44
#2023-06-27|1822.12
#2023-06-28|1833.77
#2023-06-29|1839.55
#2023-06-30|1863.40
#2023-07-03|1862.38
#2023-07-04|1859.81
#2023-07-05|1842.92
#2023-07-06|1807.31
#2023-07-07|1833.27
#2023-07-10|1848.49
#2023-07-11|1864.42
#2023-07-12|1916.74
#2023-07-13|1940.18
#2023-07-14|1943.79
#2023-07-17|1927.35
#2023-07-18|1932.58
#2023-07-19|1922.91
#2023-07-20|1918.88
#2023-07-21|1918.72
#2023-07-24|1917.12
#2023-07-25|1910.48
#2023-07-26|1908.09
#2023-07-27|1928.76
#2023-07-28|1934.16
#2023-07-31|1932.92
#2023-08-01|1903.29
#2023-08-02|1876.64
#2023-08-03|1854.57
#2023-08-04|1862.01
#2023-08-07|1853.64
#2023-08-08|1818.47
#2023-08-09|1850.19
#2023-08-10|1879.47
#2023-08-11|1856.64
#2023-08-14|1856.18
#2023-08-15|1862.13
#2023-08-16|1844.17
#2023-08-17|1812.46
#2023-08-18|1802.80
#2023-08-21|1811.07
#2023-08-22|1811.53
#2023-08-23|1822.05
#2023-08-24|1818.63
#2023-08-25|1813.27
#2023-08-28|1842.89
#2023-08-29|1864.13
#2023-08-30|1886.21
#2023-08-31|1866.35
#2023-09-01|1854.06
#2023-09-04|1850.32
#2023-09-05|1836.05
#2023-09-06|1806.65
#2023-09-07|1807.32
#2023-09-08|1812.15
#2023-09-11|1827.84
#2023-09-12|1815.63
#2023-09-13|1814.83
#2023-09-14|1821.93
#2023-09-15|1826.19
#2023-09-18|1807.67
#2023-09-19|1818.94
#2023-09-20|1843.35
#2023-09-21|1792.87
#2023-09-22|1784.82
#2023-09-25|1754.41
#2023-09-26|1733.25
#2023-09-27|1713.40
#2023-09-28|1727.86
#2023-09-29|1742.30
#2023-10-02|1703.68
#2023-10-03|1682.76
#2023-10-04|1682.38
#2023-10-05|1695.35
#2023-10-06|1702.29
#2023-10-09|1694.84
#2023-10-10|1736.69
#2023-10-11|1735.93
#2023-10-12|1728.58
#2023-10-13|1701.49
#2023-10-16|1719.89
#2023-10-17|1723.75
#2023-10-18|1710.86
#2023-10-19|1700.44
#2023-10-20|1687.45
#2023-10-23|1692.44
#2023-10-24|1691.82
#2023-10-25|1673.77
#2023-10-26|1653.42
#2023-10-27|1632.68
#2023-10-30|1653.09
#2023-10-31|1662.90
#2023-11-01|1674.39
#2023-11-02|1720.23
#2023-11-03|1750.63
#2023-11-06|1748.56
#2023-11-07|1728.76
#2023-11-08|1734.85
#2023-11-09|1759.33
#2023-11-10|1737.34
#2023-11-13|1758.04
#2023-11-14|1814.95
#2023-11-15|1813.42
#2023-11-16|1796.02
#2023-11-17|1808.54
#2023-11-20|1820.31
#2023-11-21|1798.62
#2023-11-22|1787.19
#2023-11-23|1794.97
#2023-11-24|1805.21
#2023-11-27|1794.01
#2023-11-28|1796.19
#2023-11-29|1801.29
#2023-11-30|1800.17
#2023-12-01|1800.50
#2023-12-04|1795.49
#2023-12-05|1798.44
#2023-12-06|1808.68
#2023-12-07|1803.16
#2023-12-08|1823.40
#2023-12-11|1825.80
#2023-12-12|1830.90
#2023-12-13|1831.31
#2023-12-14|1895.53
#2023-12-15|1880.50
#2023-12-18|1873.60
#2023-12-19|1895.20
#2023-12-20|1900.71
#2023-12-21|1904.61
#2023-12-22|1913.12
#2023-12-25|1913.12
#2023-12-26|1915.55
#2023-12-27|1932.97
#2023-12-28|1927.96
#2023-12-29|1917.32
#2024-01-01|1917.32
#2024-01-02|1904.25
#2024-01-03|1866.02
#2024-01-04|1896.94
#2024-01-05|1901.35
#2024-01-08|1913.62
#2024-01-09|1904.12
#2024-01-10|1902.09
#2024-01-11|1887.24
#2024-01-12|1915.32
#2024-01-15|1903.25
#2024-01-16|1887.58
#2024-01-17|1870.04
#2024-01-18|1871.76
#2024-01-19|1870.70
#2024-01-22|1877.08
#2024-01-23|1861.79
#2024-01-24|1885.56
#2024-01-25|1866.16
#2024-01-26|1904.77
#2024-01-29|1870.60
#2024-01-30|1888.34
#2024-01-31|1900.92
#2024-02-01|1880.60
#2024-02-02|1881.61
#2024-02-05|1860.08
#2024-02-06|1869.86
#2024-02-07|1861.61
#2024-02-08|1864.26
#2024-02-09|1873.68
#2024-02-12|1890.70
#2024-02-13|1857.07
#2024-02-14|1873.09
#2024-02-15|1900.53
#2024-02-16|1909.32
#2024-02-19|1914.24
#2024-02-20|1932.07
#2024-02-21|1939.33
#2024-02-22|1955.78
#2024-02-23|1974.09
#2024-02-26|1970.46
#2024-02-27|1973.39
#2024-02-28|1958.58
#2024-02-29|1964.71
#2024-03-01|1987.57
#2024-03-04|1991.59
#2024-03-05|2002.92
#2024-03-06|2024.47
#2024-03-07|2014.64
#2024-03-08|2030.19
#2024-03-11|2010.28
#2024-03-12|2026.26
#2024-03-13|2040.90
#2024-03-14|2038.96
#2024-03-15|2029.65
#2024-03-18|2027.24
#2024-03-19|2035.27
#2024-03-20|2045.50
#2024-03-21|2036.61
#2024-03-22|2039.75
#2024-03-25|2062.79
#2024-03-26|2066.54
#2024-03-27|2062.24
#2024-03-28|2057.54
#2024-03-29|2057.54
#2024-04-01|2046.96
#2024-04-02|2027.08
#2024-04-03|2056.48
#2024-04-04|2062.78
#2024-04-05|2026.71
#2024-04-08|2049.52
#2024-04-09|2023.28
#2024-04-10|2003.93
#2024-04-11|1976.34
#2024-04-12|1970.38
#2024-04-15|1983.19
#2024-04-16|1960.55
#2024-04-17|1967.46
#2024-04-18|1982.72
#2024-04-19|1990.38
#2024-04-22|1977.72
#2024-04-23|2017.60
#2024-04-24|2005.91
#2024-04-25|1977.54
#2024-04-26|1982.94
#2024-04-29|1997.59
#2024-04-30|1985.67
#2024-05-01|1984.00
#2024-05-02|1985.31
#2024-05-03|2006.10
#2024-05-06|2028.65
#2024-05-07|2042.75
#2024-05-08|2038.70
#2024-05-09|2064.98
#2024-05-10|2088.07
#2024-05-13|2090.37
#2024-05-14|2109.17
#2024-05-15|2141.49
#2024-05-16|2155.11
#2024-05-17|2157.21
#2024-05-20|2136.36
#2024-05-21|2114.54
#2024-05-22|2101.07
#2024-05-23|2101.78
#2024-05-24|2111.10
#2024-05-27|2129.73
#2024-05-28|2114.44
#2024-05-29|2077.35
#2024-05-30|2094.75
#2024-05-31|2106.36
#2024-06-03|2122.18
#2024-06-04|2112.70
#2024-06-05|2109.67
#2024-06-06|2120.32
#2024-06-07|2100.27
#2024-06-10|2073.26
#2024-06-11|2031.44
#2024-06-12|2074.02
#2024-06-13|2027.50
#2024-06-14|1978.00
#2024-06-17|1989.65
#2024-06-18|2011.25
#2024-06-19|2001.42
#2024-06-20|2025.19
#2024-06-21|1994.42
#2024-06-24|2016.58
#2024-06-25|1996.47
#2024-06-26|1982.85
#2024-06-27|1976.72
#2024-06-28|1969.11
#2024-07-01|1985.93
#2024-07-02|1978.68
#2024-07-03|2009.71
#2024-07-04|2024.08
#2024-07-05|2020.25
#2024-07-08|2016.24
#2024-07-09|2015.53
#2024-07-10|2049.83
#2024-07-11|2074.24
#2024-07-12|2088.57
#2024-07-15|2075.49
#2024-07-16|2080.07
#2024-07-17|2081.19
#2024-07-18|2083.46
#2024-07-19|2068.56
#2024-07-22|2092.69
#2024-07-23|2087.15
#2024-07-24|2075.10
#2024-07-25|2065.68
#2024-07-26|2079.01
#2024-07-29|2062.93
#2024-07-30|2071.12
#2024-07-31|2068.85
#2024-08-01|1991.97
#2024-08-02|1979.58
#2024-08-05|1947.36
#2024-08-06|1939.71
#2024-08-07|1981.66
#2024-08-08|1962.04
#2024-08-09|1977.85
#2024-08-12|1988.66
#2024-08-13|1999.80
#2024-08-14|2032.97
#2024-08-15|2023.57
#2024-08-16|2052.00
#2024-08-19|2076.58
#2024-08-20|2072.42
#2024-08-21|2090.06
#2024-08-22|2088.63
#2024-08-23|2115.49
#2024-08-26|2112.99
#2024-08-27|2111.40
#2024-08-28|2115.96
#2024-08-29|2120.32
#2024-08-30|2132.64
#2024-09-02|2118.85
#2024-09-03|2097.71
#2024-09-04|2089.88
#2024-09-05|2085.75
#2024-09-06|2068.97
#2024-09-09|2076.23
#2024-09-10|2056.25
#2024-09-11|2047.83
#2024-09-12|2070.84
#2024-09-13|2083.31
#2024-09-16|2089.09
#2024-09-17|2101.05
#2024-09-18|2094.29
#2024-09-19|2121.57
#2024-09-20|2102.22
#2024-09-23|2097.52
#2024-09-24|2105.04
#2024-09-25|2113.02
#2024-09-26|2145.98
#2024-09-27|2166.90
#2024-09-30|2146.30
#2024-10-01|2112.28
#2024-10-02|2107.01
#2024-10-03|2068.75
#2024-10-04|2079.24
#2024-10-07|2095.62
#2024-10-08|2089.44
#2024-10-09|2099.26
#2024-10-10|2100.53
#2024-10-11|2118.13
#2024-10-14|2132.92
#2024-10-15|2127.19
#2024-10-16|2131.53
#2024-10-17|2149.93
#2024-10-18|2167.87
#2024-10-21|2144.26
#2024-10-22|2122.46
#2024-10-23|2107.22
#2024-10-24|2110.57
#2024-10-25|2117.80
#2024-10-28|2133.90
#2024-10-29|2118.16
#2024-10-30|2091.04
#2024-10-31|2072.87
#2024-11-01|2083.54
#2024-11-04|2075.11
#2024-11-05|2089.35
#2024-11-06|2049.27
#2024-11-07|2090.24
#2024-11-08|2067.33
#2024-11-11|2084.73
#2024-11-12|2023.13
#2024-11-13|2026.97
#2024-11-14|2049.11
#2024-11-15|2030.71
#2024-11-18|2026.28
#2024-11-19|2005.83
#2024-11-20|1997.13
#2024-11-21|2000.28
#2024-11-22|1994.74
#2024-11-25|2022.67
#2024-11-26|2012.52
#2024-11-27|2030.97
#2024-11-28|2039.60
#2024-11-29|2043.90
#2024-12-02|2033.38
#2024-12-03|2059.35
#2024-12-04|2076.63
#2024-12-05|2108.00
#2024-12-06|2109.66
#2024-12-09|2097.37
#2024-12-10|2080.92
#2024-12-11|2095.26
#2024-12-12|2093.61
#2024-12-13|2092.01
#2024-12-16|2102.32
#2024-12-17|2079.93
#2024-12-18|2074.28
#2024-12-19|2028.73
#2024-12-20|2028.97
#2024-12-23|2031.34
#2024-12-24|2031.64
#2024-12-25|2031.64
#2024-12-26|2035.06
#2024-12-27|2056.24
#2024-12-30|2049.78
#2024-12-31|2044.75
#2025-01-01|2044.75
#2025-01-02|2043.13
#2025-01-03|2025.16
#2025-01-06|2078.12
#2025-01-07|2086.14
#2025-01-08|2084.92
#2025-01-09|2108.58
#2025-01-10|2084.48
#2025-01-13|2059.69
#2025-01-14|2090.30
#2025-01-15|2127.11
#2025-01-16|2142.51
#2025-01-17|2168.12
#2025-01-20|2186.78
#2025-01-21|2193.70
#2025-01-22|2196.83
#2025-01-23|2213.06
#2025-01-24|2245.19
#2025-01-27|2219.46
#2025-01-28|2188.85
#2025-01-29|2201.44
#2025-01-30|2217.41
#2025-01-31|2216.12
#2025-02-03|2187.34
#2025-02-04|2197.95
#2025-02-05|2199.65
#2025-02-06|2216.28
#2025-02-07|2191.18
#2025-02-10|2191.88
#2025-02-11|2221.13
#2025-02-12|2221.49
#2025-02-13|2263.46
#2025-02-14|2278.17
#2025-02-17|2297.16
#2025-02-18|2310.03
#2025-02-19|2284.66
#2025-02-20|2277.71
#2025-02-21|2293.55
#2025-02-24|2291.26
#2025-02-25|2304.87
#2025-02-26|2342.18
#2025-02-27|2297.85
#2025-02-28|2302.41
#2025-03-03|2362.64
#2025-03-04|2315.67
#2025-03-05|2411.01
#2025-03-06|2448.94
#2025-03-07|2429.24
#2025-03-10|2397.90
#2025-03-11|2399.27
#2025-03-12|2437.64
#2025-03-13|2412.81
#2025-03-14|2463.81
#2025-03-17|2497.05
#2025-03-18|2528.75
#2025-03-19|2526.18
#2025-03-20|2498.73
#2025-03-21|2472.35
#2025-03-24|2462.72
#2025-03-25|2478.19
#2025-03-26|2448.19
#2025-03-27|2450.59
#2025-03-28|2428.39
#2025-03-31|2381.77
#2025-04-01|2418.65
#2025-04-02|2415.15
#2025-04-03|2351.95
#2025-04-04|2202.31
#2025-04-07|2081.16
#2025-04-08|2146.92
#2025-04-09|2111.34
#2025-04-10|2238.73
#2025-04-11|2269.12
#2025-04-14|2350.93
#2025-04-15|2398.08
#2025-04-16|2408.86
#2025-04-17|2391.82
#2025-04-18|2391.82
#2025-04-21|2423.01
#2025-04-22|2411.75
#2025-04-23|2411.34
#2025-04-24|2440.10
#2025-04-25|2477.62
#2025-04-28|2486.36
#2025-04-29|2515.58
#2025-04-30|2516.45
#2025-05-01|2497.41
#2025-05-02|2570.56
#2025-05-05|2580.21
#2025-05-06|2579.47
#2025-05-07|2571.76
#2025-05-08|2588.57
#2025-05-09|2596.38
#2025-05-12|2572.42
#2025-05-13|2603.63
#2025-05-14|2628.28
#2025-05-15|2627.72
#2025-05-16|2639.54
#2025-05-19|2620.13
#2025-05-20|2651.57
#2025-05-21|2674.49
#2025-05-22|2644.88
#2025-05-23|2636.97
#2025-05-26|2677.88
#2025-05-27|2686.32
#2025-05-28|2695.81
#2025-05-29|2693.81
#2025-05-30|2701.20
#2025-06-02|2719.25
#2025-06-03|2707.12
#2025-06-04|2705.77
#2025-06-05|2723.90
#2025-06-06|2713.44
#2025-06-09|2712.67
#2025-06-10|2679.51
#2025-06-11|2690.06
#2025-06-12|2698.90
#2025-06-13|2658.35
#2025-06-16|2696.44
#2025-06-17|2659.80
#2025-06-18|2650.95
#2025-06-19|2607.09
#2025-06-20|2636.69
#2025-06-23|2594.39
#2025-06-24|2658.94
#2025-06-25|2650.13
#2025-06-26|2679.83
#2025-06-27|2695.09
#2025-06-30|2715.47
#2025-07-01|2689.75
#2025-07-02|2692.35
#2025-07-03|2699.11
#2025-07-04|2689.54
#2025-07-07|2699.58
#2025-07-08|2702.21
#2025-07-09|2730.87
#2025-07-10|2704.77
#2025-07-11|2691.20
#2025-07-14|2717.32
#2025-07-15|2678.73
#2025-07-16|2656.35
#2025-07-17|2675.50
#2025-07-18|2711.17
#2025-07-21|2715.42
#2025-07-22|2724.00
#2025-07-23|2746.43
#2025-07-24|2748.41
#2025-07-25|2741.77
#2025-07-28|2714.83
#2025-07-29|2724.77
#2025-07-30|2737.56
#2025-07-31|2721.02
#2025-08-01|2696.32
#2025-08-04|2747.96
#2025-08-05|2751.21
#2025-08-06|2803.51
#2025-08-07|2814.62
#2025-08-08|2818.62
#2025-08-11|2801.47
#2025-08-12|2836.36
#2025-08-13|2868.91
#2025-08-14|2876.62
#2025-08-15|2889.20
#2025-08-18|2889.40
#2025-08-19|2887.83
#2025-08-20|2876.63
#2025-08-21|2877.70
#2025-08-22|2926.76
#2025-08-25|2919.17
#2025-08-26|2893.45
#2025-08-27|2859.02
#2025-08-28|2896.08
#2025-08-29|2882.99
#2025-09-01|2897.34
#2025-09-02|2824.60
#2025-09-03|2830.18
#2025-09-04|2820.25
#2025-09-05|2832.95
#2025-09-08|2853.57
#2025-09-09|2886.09
#2025-09-10|2905.73
#2025-09-11|2936.73
#2025-09-12|2969.00
#2025-09-15|3006.50
#2025-09-16|2986.18
#2025-09-17|2955.20
#2025-09-18|2962.16
#2025-09-19|2958.78
#2025-09-22|2965.02
#2025-09-23|2960.96
#2025-09-24|2931.50
#2025-09-25|2895.67
#2025-09-26|2924.23
#2025-09-29|2928.24
#2025-09-30|2932.86
#2025-10-01|2954.05
#2025-10-02|2952.91
#2025-10-03|2966.95
#2025-10-06|2971.50
#2025-10-07|2951.47
#2025-10-08|2977.71
#2025-10-09|2962.55
#2025-10-10|2919.11
#2025-10-13|2931.45
#2025-10-14|2929.54
#2025-10-15|2926.14
#2025-10-16|2973.29
#2025-10-17|2932.62
#2025-10-20|2969.08
#2025-10-21|2968.99
#2025-10-22|2944.32
#2025-10-23|2961.71
#2025-10-24|2984.80
#2025-10-27|3018.32
#2025-10-28|3041.45
#2025-10-29|3056.96
#2025-10-30|3038.53
#2025-10-31|3033.12
#2025-11-03|3034.10
#2025-11-04|3014.24
#2025-11-05|3032.49
#2025-11-06|3021.39
#2025-11-07|3023.02
#2025-11-10|3090.33
#2025-11-11|3132.11
#2025-11-12|3152.54
#2025-11-13|3162.74
#2025-11-14|3120.98
#2025-11-17|3111.97
#2025-11-18|3033.87
#2025-11-19|3050.17
#2025-11-20|3063.10
#2025-11-21|3023.14
#2025-11-24|3017.16
#2025-11-25|3055.33
#2025-11-26|3102.16
#2025-11-27|3091.35
#2025-11-28|3098.47
#2025-12-01|3082.05
#2025-12-02|3070.84
#2025-12-03|3057.62
#2025-12-04|3060.53
#2025-12-05|3046.30
#2025-12-08|3059.90
#2025-12-09|3061.23
#2025-12-10|3069.94
#2025-12-11|3104.28
#2025-12-12|3086.69
#2025-12-15|3142.64
#2025-12-16|3140.46
#2025-12-17|3145.57
#2025-12-18|3171.15
#2025-12-19|3191.48
#2025-12-22|3205.97
#2025-12-23|3213.73
#2025-12-24|3214.68
#2025-12-25|3214.68
#2025-12-26|3214.41
#2025-12-29|3200.16
#2025-12-30|3232.95
#2025-12-31|3229.10
#2026-01-01|3229.10
#2026-01-02|3266.69
#2026-01-05|3277.98
#2026-01-06|3264.69
#2026-01-07|3269.11
#2026-01-08|3258.94
#2026-01-09|3246.97
#2026-01-12|3256.77
#2026-01-13|3232.71
#2026-01-14|3254.74
#2026-01-15|3269.84
#2026-01-16|3265.34
#2026-01-19|3256.85
#2026-01-20|3247.15
#2026-01-21|3220.82
#2026-01-22|3276.85
#2026-01-23|3249.74
#2026-01-26|3296.52
#2026-01-27|3342.18
#2026-01-28|3315.45
#2026-01-29|3308.62
#2026-01-30|3328.37
#2026-02-02|3348.58
#2026-02-03|3381.75
#2026-02-04|3380.01
#2026-02-05|3356.43
#2026-02-06|3406.90
#2026-02-09|3481.29
#2026-02-10|3452.08
#2026-02-11|3398.28
#2026-02-12|3374.76
#2026-02-13|3316.27
#2026-02-16|3333.14
#2026-02-17|3347.62
#2026-02-18|3385.92
#2026-02-19|3353.36
#2026-02-20|3443.57
#2026-02-23|3439.96
#2026-02-24|3415.87
#2026-02-25|3477.22
#2026-02-26|3474.22
#2026-02-27|3446.57
#2026-03-02|3364.37
#2026-03-03|3195.50
#2026-03-04|3268.50
#2026-03-05|3200.28
#2026-03-06|3162.05
#2026-03-09|3138.82
#2026-03-10|3243.56
#2026-03-11|3200.43
#2026-03-12|3156.87
#2026-03-13|3114.95
#2026-03-16|3125.68
#2026-03-17|3169.89
#2026-03-18|3184.41
#2026-03-19|3083.25
#2026-03-20|3060.89
#2026-03-23|3110.74
#2026-03-24|3133.01
#2026-03-25|3178.27
#2026-03-26|3153.98
#2026-03-27|3126.97
#2026-03-30|3142.85
#2026-03-31|3177.51
#2026-04-01|3276.37