Table Data - NASDAQ Italy Mid Cap Net Total Return Index
| Title | NASDAQ Italy Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQITMCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQITMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 843.18 |
| 2001-04-02 | 835.80 |
| 2001-04-03 | 814.62 |
| 2001-04-04 | 826.84 |
| 2001-04-05 | 835.74 |
| 2001-04-06 | 839.73 |
| 2001-04-09 | 850.24 |
| 2001-04-10 | 851.31 |
| 2001-04-11 | 853.04 |
| 2001-04-12 | 864.39 |
| 2001-04-13 | . |
| 2001-04-16 | 855.49 |
| 2001-04-17 | 853.20 |
| 2001-04-18 | 866.58 |
| 2001-04-19 | 881.41 |
| 2001-04-20 | 888.13 |
| 2001-04-23 | 867.66 |
| 2001-04-24 | 869.53 |
| 2001-04-25 | 875.68 |
| 2001-04-26 | 886.28 |
| 2001-04-27 | 882.79 |
| 2001-04-30 | 900.27 |
| 2001-05-01 | 905.04 |
| 2001-05-02 | 906.44 |
| 2001-05-03 | 896.61 |
| 2001-05-04 | 898.69 |
| 2001-05-07 | 901.30 |
| 2001-05-08 | 892.13 |
| 2001-05-09 | 885.37 |
| 2001-05-10 | 887.30 |
| 2001-05-11 | 884.38 |
| 2001-05-14 | 887.77 |
| 2001-05-15 | 884.43 |
| 2001-05-16 | 889.67 |
| 2001-05-17 | 887.47 |
| 2001-05-18 | 880.23 |
| 2001-05-21 | 880.39 |
| 2001-05-22 | 885.26 |
| 2001-05-23 | 879.19 |
| 2001-05-24 | 877.90 |
| 2001-05-25 | 872.68 |
| 2001-05-28 | . |
| 2001-05-29 | 865.89 |
| 2001-05-30 | 854.60 |
| 2001-05-31 | 849.36 |
| 2001-06-01 | 842.19 |
| 2001-06-04 | 835.15 |
| 2001-06-05 | 840.07 |
| 2001-06-06 | 837.62 |
| 2001-06-07 | 842.43 |
| 2001-06-08 | 847.45 |
| 2001-06-11 | 833.89 |
| 2001-06-12 | 829.60 |
| 2001-06-13 | 831.30 |
| 2001-06-14 | 821.40 |
| 2001-06-15 | 816.38 |
| 2001-06-18 | 804.23 |
| 2001-06-19 | 810.03 |
| 2001-06-20 | 799.69 |
| 2001-06-21 | 802.45 |
| 2001-06-22 | 806.94 |
| 2001-06-25 | 808.83 |
| 2001-06-26 | 794.97 |
| 2001-06-27 | 787.57 |
| 2001-06-28 | 787.65 |
| 2001-06-29 | 786.05 |
| 2001-07-02 | 798.66 |
| 2001-07-03 | 802.85 |
| 2001-07-04 | . |
| 2001-07-05 | 786.95 |
| 2001-07-06 | 779.02 |
| 2001-07-09 | 783.17 |
| 2001-07-10 | 783.21 |
| 2001-07-11 | 778.38 |
| 2001-07-12 | 773.08 |
| 2001-07-13 | 775.56 |
| 2001-07-16 | 773.21 |
| 2001-07-17 | 765.09 |
| 2001-07-18 | 772.27 |
| 2001-07-19 | 772.99 |
| 2001-07-20 | 768.61 |
| 2001-07-23 | 764.28 |
| 2001-07-24 | 762.55 |
| 2001-07-25 | 769.74 |
| 2001-07-26 | 773.64 |
| 2001-07-27 | 783.41 |
| 2001-07-30 | 798.45 |
| 2001-07-31 | 806.58 |
| 2001-08-01 | 816.48 |
| 2001-08-02 | 823.90 |
| 2001-08-03 | 821.75 |
| 2001-08-06 | 818.11 |
| 2001-08-07 | 820.74 |
| 2001-08-08 | 818.11 |
| 2001-08-09 | 817.59 |
| 2001-08-10 | 815.92 |
| 2001-08-13 | 819.31 |
| 2001-08-14 | 820.44 |
| 2001-08-15 | 832.97 |
| 2001-08-16 | 821.35 |
| 2001-08-17 | 811.76 |
| 2001-08-20 | 805.60 |
| 2001-08-21 | 809.17 |
| 2001-08-22 | 815.60 |
| 2001-08-23 | 810.10 |
| 2001-08-24 | 824.43 |
| 2001-08-27 | 818.69 |
| 2001-08-28 | 809.18 |
| 2001-08-29 | 810.86 |
| 2001-08-30 | 795.84 |
| 2001-08-31 | 795.82 |
| 2001-09-03 | . |
| 2001-09-04 | 774.74 |
| 2001-09-05 | 755.71 |
| 2001-09-06 | 736.13 |
| 2001-09-07 | 734.35 |
| 2001-09-10 | 718.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 621.58 |
| 2001-09-18 | 607.28 |
| 2001-09-19 | 612.80 |
| 2001-09-20 | 576.55 |
| 2001-09-21 | 546.24 |
| 2001-09-24 | 583.37 |
| 2001-09-25 | 605.62 |
| 2001-09-26 | 610.36 |
| 2001-09-27 | 611.83 |
| 2001-09-28 | 630.86 |
| 2001-10-01 | 624.57 |
| 2001-10-02 | 623.46 |
| 2001-10-03 | 629.35 |
| 2001-10-04 | 645.23 |
| 2001-10-05 | 630.30 |
| 2001-10-08 | 641.90 |
| 2001-10-09 | 636.23 |
| 2001-10-10 | 650.11 |
| 2001-10-11 | 659.93 |
| 2001-10-12 | 655.45 |
| 2001-10-15 | 645.60 |
| 2001-10-16 | 657.24 |
| 2001-10-17 | 671.18 |
| 2001-10-18 | 669.87 |
| 2001-10-19 | 659.15 |
| 2001-10-22 | 668.26 |
| 2001-10-23 | 682.77 |
| 2001-10-24 | 683.35 |
| 2001-10-25 | 669.63 |
| 2001-10-26 | 687.08 |
| 2001-10-29 | 684.34 |
| 2001-10-30 | 660.15 |
| 2001-10-31 | 664.79 |
| 2001-11-01 | 665.08 |
| 2001-11-02 | 657.98 |
| 2001-11-05 | 666.30 |
| 2001-11-06 | 663.48 |
| 2001-11-07 | 674.17 |
| 2001-11-08 | 683.65 |
| 2001-11-09 | 675.16 |
| 2001-11-12 | 661.55 |
| 2001-11-13 | 671.92 |
| 2001-11-14 | 680.94 |
| 2001-11-15 | 699.78 |
| 2001-11-16 | 714.89 |
| 2001-11-19 | 728.10 |
| 2001-11-20 | 716.88 |
| 2001-11-21 | 707.24 |
| 2001-11-22 | . |
| 2001-11-23 | 716.52 |
| 2001-11-26 | 720.28 |
| 2001-11-27 | 711.68 |
| 2001-11-28 | 711.30 |
| 2001-11-29 | 714.99 |
| 2001-11-30 | 717.05 |
| 2001-12-03 | 704.06 |
| 2001-12-04 | 715.21 |
| 2001-12-05 | 740.68 |
| 2001-12-06 | 747.49 |
| 2001-12-07 | 750.73 |
| 2001-12-10 | 735.43 |
| 2001-12-11 | 735.89 |
| 2001-12-12 | 731.82 |
| 2001-12-13 | 715.81 |
| 2001-12-14 | 716.28 |
| 2001-12-17 | 736.91 |
| 2001-12-18 | 730.81 |
| 2001-12-19 | 719.85 |
| 2001-12-20 | 703.86 |
| 2001-12-21 | 709.27 |
| 2001-12-24 | 702.15 |
| 2001-12-25 | . |
| 2001-12-26 | 702.79 |
| 2001-12-27 | 717.84 |
| 2001-12-28 | 718.29 |
| 2001-12-31 | 725.29 |
| 2002-01-01 | . |
| 2002-01-02 | 732.72 |
| 2002-01-03 | 746.30 |
| 2002-01-04 | 743.12 |
| 2002-01-07 | 740.12 |
| 2002-01-08 | 738.36 |
| 2002-01-09 | 742.14 |
| 2002-01-10 | 732.93 |
| 2002-01-11 | 733.38 |
| 2002-01-14 | 717.77 |
| 2002-01-15 | 726.01 |
| 2002-01-16 | 711.22 |
| 2002-01-17 | 713.42 |
| 2002-01-18 | 715.12 |
| 2002-01-21 | . |
| 2002-01-22 | 708.18 |
| 2002-01-23 | 707.52 |
| 2002-01-24 | 711.89 |
| 2002-01-25 | 703.94 |
| 2002-01-28 | 707.47 |
| 2002-01-29 | 705.45 |
| 2002-01-30 | 699.21 |
| 2002-01-31 | 703.62 |
| 2002-02-01 | 699.90 |
| 2002-02-04 | 693.93 |
| 2002-02-05 | 690.52 |
| 2002-02-06 | 677.90 |
| 2002-02-07 | 684.68 |
| 2002-02-08 | 690.30 |
| 2002-02-11 | 694.83 |
| 2002-02-12 | 691.61 |
| 2002-02-13 | 697.35 |
| 2002-02-14 | 700.23 |
| 2002-02-15 | 701.15 |
| 2002-02-18 | . |
| 2002-02-19 | 688.12 |
| 2002-02-20 | 683.34 |
| 2002-02-21 | 691.31 |
| 2002-02-22 | 692.55 |
| 2002-02-25 | 696.40 |
| 2002-02-26 | 696.29 |
| 2002-02-27 | 709.24 |
| 2002-02-28 | 713.36 |
| 2002-03-01 | 720.31 |
| 2002-03-04 | 745.52 |
| 2002-03-05 | 740.16 |
| 2002-03-06 | 752.79 |
| 2002-03-07 | 759.77 |
| 2002-03-08 | 760.70 |
| 2002-03-11 | 750.33 |
| 2002-03-12 | 741.36 |
| 2002-03-13 | 750.06 |
| 2002-03-14 | 758.41 |
| 2002-03-15 | 762.81 |
| 2002-03-18 | 761.89 |
| 2002-03-19 | 770.56 |
| 2002-03-20 | 768.02 |
| 2002-03-21 | 764.97 |
| 2002-03-22 | 763.54 |
| 2002-03-25 | 758.04 |
| 2002-03-26 | 760.93 |
| 2002-03-27 | 756.15 |
| 2002-03-28 | 763.74 |
| 2002-03-29 | . |
| 2002-04-01 | 770.04 |
| 2002-04-02 | 765.17 |
| 2002-04-03 | 762.15 |
| 2002-04-04 | 757.19 |
| 2002-04-05 | 751.23 |
| 2002-04-08 | 732.17 |
| 2002-04-09 | 737.70 |
| 2002-04-10 | 751.27 |
| 2002-04-11 | 748.18 |
| 2002-04-12 | 752.09 |
| 2002-04-15 | 752.83 |
| 2002-04-16 | 768.65 |
| 2002-04-17 | 773.41 |
| 2002-04-18 | 771.73 |
| 2002-04-19 | 773.03 |
| 2002-04-22 | 769.38 |
| 2002-04-23 | 773.89 |
| 2002-04-24 | 778.19 |
| 2002-04-25 | 779.48 |
| 2002-04-26 | 773.97 |
| 2002-04-29 | 773.54 |
| 2002-04-30 | 769.49 |
| 2002-05-01 | 773.85 |
| 2002-05-02 | 762.86 |
| 2002-05-03 | 761.26 |
| 2002-05-06 | 763.17 |
| 2002-05-07 | 756.94 |
| 2002-05-08 | 766.94 |
| 2002-05-09 | 755.52 |
| 2002-05-10 | 757.49 |
| 2002-05-13 | 761.07 |
| 2002-05-14 | 765.13 |
| 2002-05-15 | 773.01 |
| 2002-05-16 | 779.86 |
| 2002-05-17 | 785.26 |
| 2002-05-20 | 774.98 |
| 2002-05-21 | 770.53 |
| 2002-05-22 | 773.82 |
| 2002-05-23 | 767.59 |
| 2002-05-24 | 766.88 |
| 2002-05-27 | . |
| 2002-05-28 | 768.19 |
| 2002-05-29 | 774.46 |
| 2002-05-30 | 771.07 |
| 2002-05-31 | 768.29 |
| 2002-06-03 | 764.31 |
| 2002-06-04 | 757.98 |
| 2002-06-05 | 751.88 |
| 2002-06-06 | 750.05 |
| 2002-06-07 | 746.34 |
| 2002-06-10 | 750.68 |
| 2002-06-11 | 764.52 |
| 2002-06-12 | 752.05 |
| 2002-06-13 | 740.72 |
| 2002-06-14 | 729.75 |
| 2002-06-17 | 741.77 |
| 2002-06-18 | 744.42 |
| 2002-06-19 | 743.29 |
| 2002-06-20 | 739.02 |
| 2002-06-21 | 735.25 |
| 2002-06-24 | 732.31 |
| 2002-06-25 | 732.88 |
| 2002-06-26 | 738.97 |
| 2002-06-27 | 739.93 |
| 2002-06-28 | 754.15 |
| 2002-07-01 | 750.66 |
| 2002-07-02 | 735.35 |
| 2002-07-03 | 720.18 |
| 2002-07-04 | . |
| 2002-07-05 | 731.40 |
| 2002-07-08 | 741.72 |
| 2002-07-09 | 745.09 |
| 2002-07-10 | 732.10 |
| 2002-07-11 | 718.40 |
| 2002-07-12 | 711.99 |
| 2002-07-15 | 701.46 |
| 2002-07-16 | 708.61 |
| 2002-07-17 | 719.46 |
| 2002-07-18 | 729.22 |
| 2002-07-19 | 718.51 |
| 2002-07-22 | 688.07 |
| 2002-07-23 | 670.16 |
| 2002-07-24 | 663.85 |
| 2002-07-25 | 665.07 |
| 2002-07-26 | 668.53 |
| 2002-07-29 | 679.20 |
| 2002-07-30 | 689.41 |
| 2002-07-31 | 685.57 |
| 2002-08-01 | 679.95 |
| 2002-08-02 | 673.55 |
| 2002-08-05 | 657.84 |
| 2002-08-06 | 658.55 |
| 2002-08-07 | 656.31 |
| 2002-08-08 | 668.08 |
| 2002-08-09 | 676.10 |
| 2002-08-12 | 670.98 |
| 2002-08-13 | 675.24 |
| 2002-08-14 | 672.36 |
| 2002-08-15 | 667.31 |
| 2002-08-16 | 687.00 |
| 2002-08-19 | 698.66 |
| 2002-08-20 | 690.52 |
| 2002-08-21 | 701.75 |
| 2002-08-22 | 707.59 |
| 2002-08-23 | 704.68 |
| 2002-08-26 | 702.40 |
| 2002-08-27 | 715.09 |
| 2002-08-28 | 703.36 |
| 2002-08-29 | 692.66 |
| 2002-08-30 | 689.76 |
| 2002-09-02 | . |
| 2002-09-03 | 676.41 |
| 2002-09-04 | 678.54 |
| 2002-09-05 | 666.50 |
| 2002-09-06 | 674.45 |
| 2002-09-09 | 661.81 |
| 2002-09-10 | 666.27 |
| 2002-09-11 | 677.30 |
| 2002-09-12 | 668.61 |
| 2002-09-13 | 664.38 |
| 2002-09-16 | 657.57 |
| 2002-09-17 | 648.72 |
| 2002-09-18 | 644.68 |
| 2002-09-19 | 638.29 |
| 2002-09-20 | 638.56 |
| 2002-09-23 | 608.92 |
| 2002-09-24 | 600.13 |
| 2002-09-25 | 598.87 |
| 2002-09-26 | 607.27 |
| 2002-09-27 | 608.96 |
| 2002-09-30 | 596.74 |
| 2002-10-01 | 597.01 |
| 2002-10-02 | 600.90 |
| 2002-10-03 | 594.28 |
| 2002-10-04 | 581.58 |
| 2002-10-07 | 572.28 |
| 2002-10-08 | 557.94 |
| 2002-10-09 | 549.35 |
| 2002-10-10 | 559.88 |
| 2002-10-11 | 583.05 |
| 2002-10-14 | 580.87 |
| 2002-10-15 | 608.33 |
| 2002-10-16 | 603.27 |
| 2002-10-17 | 610.81 |
| 2002-10-18 | 610.54 |
| 2002-10-21 | 615.60 |
| 2002-10-22 | 613.78 |
| 2002-10-23 | 603.59 |
| 2002-10-24 | 612.90 |
| 2002-10-25 | 612.18 |
| 2002-10-28 | 619.48 |
| 2002-10-29 | 601.98 |
| 2002-10-30 | 615.16 |
| 2002-10-31 | 630.35 |
| 2002-11-01 | 637.94 |
| 2002-11-04 | 664.55 |
| 2002-11-05 | 672.28 |
| 2002-11-06 | 664.63 |
| 2002-11-07 | 649.14 |
| 2002-11-08 | 647.62 |
| 2002-11-11 | 637.49 |
| 2002-11-12 | 645.69 |
| 2002-11-13 | 645.03 |
| 2002-11-14 | 648.21 |
| 2002-11-15 | 648.11 |
| 2002-11-18 | 654.54 |
| 2002-11-19 | 658.37 |
| 2002-11-20 | 656.46 |
| 2002-11-21 | 666.02 |
| 2002-11-22 | 667.79 |
| 2002-11-25 | 663.28 |
| 2002-11-26 | 657.97 |
| 2002-11-27 | 672.60 |
| 2002-11-28 | . |
| 2002-11-29 | 682.55 |
| 2002-12-02 | 679.24 |
| 2002-12-03 | 664.71 |
| 2002-12-04 | 667.41 |
| 2002-12-05 | 661.66 |
| 2002-12-06 | 662.08 |
| 2002-12-09 | 652.30 |
| 2002-12-10 | 660.65 |
| 2002-12-11 | 667.53 |
| 2002-12-12 | 664.32 |
| 2002-12-13 | 660.98 |
| 2002-12-16 | 668.07 |
| 2002-12-17 | 669.06 |
| 2002-12-18 | 656.18 |
| 2002-12-19 | 649.35 |
| 2002-12-20 | 661.07 |
| 2002-12-23 | 655.56 |
| 2002-12-24 | 658.30 |
| 2002-12-25 | . |
| 2002-12-26 | 659.96 |
| 2002-12-27 | 655.37 |
| 2002-12-30 | 659.54 |
| 2002-12-31 | 662.13 |
| 2003-01-01 | . |
| 2003-01-02 | 677.42 |
| 2003-01-03 | 684.34 |
| 2003-01-06 | 696.46 |
| 2003-01-07 | 682.74 |
| 2003-01-08 | 676.89 |
| 2003-01-09 | 690.27 |
| 2003-01-10 | 690.85 |
| 2003-01-13 | 694.47 |
| 2003-01-14 | 697.56 |
| 2003-01-15 | 689.34 |
| 2003-01-16 | 690.10 |
| 2003-01-17 | 682.35 |
| 2003-01-20 | . |
| 2003-01-21 | 664.46 |
| 2003-01-22 | 655.39 |
| 2003-01-23 | 657.98 |
| 2003-01-24 | 658.54 |
| 2003-01-27 | 652.78 |
| 2003-01-28 | 648.38 |
| 2003-01-29 | 650.72 |
| 2003-01-30 | 647.95 |
| 2003-01-31 | 646.50 |
| 2003-02-03 | 653.83 |
| 2003-02-04 | 646.44 |
| 2003-02-05 | 652.38 |
| 2003-02-06 | 649.31 |
| 2003-02-07 | 645.55 |
| 2003-02-10 | 632.83 |
| 2003-02-11 | 645.27 |
| 2003-02-12 | 643.19 |
| 2003-02-13 | 648.51 |
| 2003-02-14 | 650.54 |
| 2003-02-17 | . |
| 2003-02-18 | 663.18 |
| 2003-02-19 | 656.81 |
| 2003-02-20 | 659.77 |
| 2003-02-21 | 663.80 |
| 2003-02-24 | 663.95 |
| 2003-02-25 | 656.31 |
| 2003-02-26 | 654.68 |
| 2003-02-27 | 659.86 |
| 2003-02-28 | 665.01 |
| 2003-03-03 | 669.70 |
| 2003-03-04 | 667.74 |
| 2003-03-05 | 662.97 |
| 2003-03-06 | 654.50 |
| 2003-03-07 | 653.10 |
| 2003-03-10 | 644.68 |
| 2003-03-11 | 644.18 |
| 2003-03-12 | 634.55 |
| 2003-03-13 | 638.84 |
| 2003-03-14 | 647.85 |
| 2003-03-17 | 655.46 |
| 2003-03-18 | 651.12 |
| 2003-03-19 | 654.88 |
| 2003-03-20 | 647.67 |
| 2003-03-21 | 656.95 |
| 2003-03-24 | 648.20 |
| 2003-03-25 | 654.90 |
| 2003-03-26 | 654.91 |
| 2003-03-27 | 647.71 |
| 2003-03-28 | 655.18 |
| 2003-03-31 | 651.98 |
| 2003-04-01 | 655.06 |
| 2003-04-02 | 666.58 |
| 2003-04-03 | 669.37 |
| 2003-04-04 | 663.98 |
| 2003-04-07 | 677.32 |
| 2003-04-08 | 678.48 |
| 2003-04-09 | 677.52 |
| 2003-04-10 | 680.07 |
| 2003-04-11 | 678.71 |
| 2003-04-14 | 683.37 |
| 2003-04-15 | 687.56 |
| 2003-04-16 | 696.50 |
| 2003-04-17 | 708.14 |
| 2003-04-18 | . |
| 2003-04-21 | 705.09 |
| 2003-04-22 | 716.22 |
| 2003-04-23 | 723.31 |
| 2003-04-24 | 724.64 |
| 2003-04-25 | 715.96 |
| 2003-04-28 | 724.82 |
| 2003-04-29 | 732.24 |
| 2003-04-30 | 748.88 |
| 2003-05-01 | 755.75 |
| 2003-05-02 | 749.77 |
| 2003-05-05 | 766.40 |
| 2003-05-06 | 777.61 |
| 2003-05-07 | 775.35 |
| 2003-05-08 | 767.05 |
| 2003-05-09 | 768.72 |
| 2003-05-12 | 773.02 |
| 2003-05-13 | 774.67 |
| 2003-05-14 | 774.49 |
| 2003-05-15 | 773.95 |
| 2003-05-16 | 782.49 |
| 2003-05-19 | 768.88 |
| 2003-05-20 | 766.66 |
| 2003-05-21 | 757.41 |
| 2003-05-22 | 769.64 |
| 2003-05-23 | 779.62 |
| 2003-05-26 | . |
| 2003-05-27 | 788.92 |
| 2003-05-28 | 792.77 |
| 2003-05-29 | 807.63 |
| 2003-05-30 | 825.22 |
| 2003-06-02 | 819.46 |
| 2003-06-03 | 816.92 |
| 2003-06-04 | 821.60 |
| 2003-06-05 | 829.64 |
| 2003-06-06 | 825.20 |
| 2003-06-09 | 824.68 |
| 2003-06-10 | 823.77 |
| 2003-06-11 | 834.91 |
| 2003-06-12 | 831.76 |
| 2003-06-13 | 830.39 |
| 2003-06-16 | 844.12 |
| 2003-06-17 | 848.74 |
| 2003-06-18 | 843.91 |
| 2003-06-19 | 838.02 |
| 2003-06-20 | 836.60 |
| 2003-06-23 | 817.54 |
| 2003-06-24 | 814.45 |
| 2003-06-25 | 822.73 |
| 2003-06-26 | 812.40 |
| 2003-06-27 | 809.24 |
| 2003-06-30 | 802.32 |
| 2003-07-01 | 799.12 |
| 2003-07-02 | 792.42 |
| 2003-07-03 | 791.72 |
| 2003-07-04 | . |
| 2003-07-07 | 800.49 |
| 2003-07-08 | 799.57 |
| 2003-07-09 | 797.32 |
| 2003-07-10 | 793.31 |
| 2003-07-11 | 796.59 |
| 2003-07-14 | 801.85 |
| 2003-07-15 | 794.55 |
| 2003-07-16 | 792.01 |
| 2003-07-17 | 787.34 |
| 2003-07-18 | 793.64 |
| 2003-07-21 | 790.80 |
| 2003-07-22 | 794.09 |
| 2003-07-23 | 805.28 |
| 2003-07-24 | 814.72 |
| 2003-07-25 | 815.34 |
| 2003-07-28 | 819.17 |
| 2003-07-29 | 813.40 |
| 2003-07-30 | 812.49 |
| 2003-07-31 | 810.05 |
| 2003-08-01 | 801.72 |
| 2003-08-04 | 791.96 |
| 2003-08-05 | 795.01 |
| 2003-08-06 | 790.00 |
| 2003-08-07 | 789.69 |
| 2003-08-08 | 785.32 |
| 2003-08-11 | 786.08 |
| 2003-08-12 | 786.43 |
| 2003-08-13 | 789.29 |
| 2003-08-14 | 796.67 |
| 2003-08-15 | 796.11 |
| 2003-08-18 | 791.36 |
| 2003-08-19 | 792.12 |
| 2003-08-20 | 795.39 |
| 2003-08-21 | 787.24 |
| 2003-08-22 | 780.07 |
| 2003-08-25 | 779.34 |
| 2003-08-26 | 772.09 |
| 2003-08-27 | 776.90 |
| 2003-08-28 | 778.42 |
| 2003-08-29 | 783.19 |
| 2003-09-01 | . |
| 2003-09-02 | 779.09 |
| 2003-09-03 | 785.63 |
| 2003-09-04 | 788.37 |
| 2003-09-05 | 799.48 |
| 2003-09-08 | 814.52 |
| 2003-09-09 | 811.27 |
| 2003-09-10 | 807.56 |
| 2003-09-11 | 810.19 |
| 2003-09-12 | 814.00 |
| 2003-09-15 | 814.98 |
| 2003-09-16 | 813.72 |
| 2003-09-17 | 817.90 |
| 2003-09-18 | 829.57 |
| 2003-09-19 | 832.52 |
| 2003-09-22 | 824.69 |
| 2003-09-23 | 822.33 |
| 2003-09-24 | 823.77 |
| 2003-09-25 | 820.34 |
| 2003-09-26 | 812.02 |
| 2003-09-29 | 814.61 |
| 2003-09-30 | 809.75 |
| 2003-10-01 | 821.77 |
| 2003-10-02 | 824.20 |
| 2003-10-03 | 828.82 |
| 2003-10-06 | 829.58 |
| 2003-10-07 | 832.38 |
| 2003-10-08 | 837.38 |
| 2003-10-09 | 845.38 |
| 2003-10-10 | 844.67 |
| 2003-10-13 | 841.26 |
| 2003-10-14 | 842.52 |
| 2003-10-15 | 846.96 |
| 2003-10-16 | 850.54 |
| 2003-10-17 | 842.90 |
| 2003-10-20 | 841.11 |
| 2003-10-21 | 844.21 |
| 2003-10-22 | 840.46 |
| 2003-10-23 | 834.45 |
| 2003-10-24 | 838.32 |
| 2003-10-27 | 835.72 |
| 2003-10-28 | 832.79 |
| 2003-10-29 | 836.79 |
| 2003-10-30 | 840.74 |
| 2003-10-31 | 838.88 |
| 2003-11-03 | 834.54 |
| 2003-11-04 | 836.78 |
| 2003-11-05 | 831.37 |
| 2003-11-06 | 831.63 |
| 2003-11-07 | 843.17 |
| 2003-11-10 | 847.68 |
| 2003-11-11 | 843.16 |
| 2003-11-12 | 852.31 |
| 2003-11-13 | 861.66 |
| 2003-11-14 | 862.23 |
| 2003-11-17 | 858.51 |
| 2003-11-18 | 867.32 |
| 2003-11-19 | 866.94 |
| 2003-11-20 | 861.75 |
| 2003-11-21 | 865.81 |
| 2003-11-24 | 867.16 |
| 2003-11-25 | 870.62 |
| 2003-11-26 | 882.52 |
| 2003-11-27 | . |
| 2003-11-28 | 902.06 |
| 2003-12-01 | 908.54 |
| 2003-12-02 | 915.02 |
| 2003-12-03 | 918.56 |
| 2003-12-04 | 917.46 |
| 2003-12-05 | 920.31 |
| 2003-12-08 | 921.23 |
| 2003-12-09 | 913.55 |
| 2003-12-10 | 908.32 |
| 2003-12-11 | 904.43 |
| 2003-12-12 | 910.75 |
| 2003-12-15 | 915.89 |
| 2003-12-16 | 913.61 |
| 2003-12-17 | 920.46 |
| 2003-12-18 | 923.27 |
| 2003-12-19 | 911.33 |
| 2003-12-22 | 897.48 |
| 2003-12-23 | 899.84 |
| 2003-12-24 | 902.38 |
| 2003-12-25 | . |
| 2003-12-26 | 902.02 |
| 2003-12-29 | 910.96 |
| 2003-12-30 | 911.41 |
| 2003-12-31 | 917.45 |
| 2004-01-01 | . |
| 2004-01-02 | 925.25 |
| 2004-01-05 | 935.03 |
| 2004-01-06 | 938.97 |
| 2004-01-07 | 925.75 |
| 2004-01-08 | 932.05 |
| 2004-01-09 | 938.41 |
| 2004-01-12 | 938.24 |
| 2004-01-13 | 938.84 |
| 2004-01-14 | 937.10 |
| 2004-01-15 | 929.73 |
| 2004-01-16 | 916.20 |
| 2004-01-19 | . |
| 2004-01-20 | 934.14 |
| 2004-01-21 | 938.04 |
| 2004-01-22 | 939.38 |
| 2004-01-23 | 935.48 |
| 2004-01-26 | 930.37 |
| 2004-01-27 | 943.38 |
| 2004-01-28 | 947.74 |
| 2004-01-29 | 923.16 |
| 2004-01-30 | 922.61 |
| 2004-02-02 | 927.05 |
| 2004-02-03 | 929.87 |
| 2004-02-04 | 928.23 |
| 2004-02-05 | 928.80 |
| 2004-02-06 | 938.08 |
| 2004-02-09 | 944.71 |
| 2004-02-10 | 952.03 |
| 2004-02-11 | 948.94 |
| 2004-02-12 | 960.12 |
| 2004-02-13 | 948.77 |
| 2004-02-16 | . |
| 2004-02-17 | 966.18 |
| 2004-02-18 | 968.63 |
| 2004-02-19 | 955.24 |
| 2004-02-20 | 944.86 |
| 2004-02-23 | 944.88 |
| 2004-02-24 | 947.92 |
| 2004-02-25 | 947.05 |
| 2004-02-26 | 945.50 |
| 2004-02-27 | 949.54 |
| 2004-03-01 | 958.09 |
| 2004-03-02 | 944.36 |
| 2004-03-03 | 934.54 |
| 2004-03-04 | 941.48 |
| 2004-03-05 | 961.52 |
| 2004-03-08 | 959.55 |
| 2004-03-09 | 960.63 |
| 2004-03-10 | 944.48 |
| 2004-03-11 | 930.87 |
| 2004-03-12 | 925.63 |
| 2004-03-15 | 906.49 |
| 2004-03-16 | 922.56 |
| 2004-03-17 | 911.47 |
| 2004-03-18 | 915.75 |
| 2004-03-19 | 910.42 |
| 2004-03-22 | 899.45 |
| 2004-03-23 | 897.02 |
| 2004-03-24 | 885.14 |
| 2004-03-25 | 889.89 |
| 2004-03-26 | 881.18 |
| 2004-03-29 | 893.36 |
| 2004-03-30 | 893.13 |
| 2004-03-31 | 899.50 |
| 2004-04-01 | 914.50 |
| 2004-04-02 | 905.19 |
| 2004-04-05 | 902.87 |
| 2004-04-06 | 904.13 |
| 2004-04-07 | 913.82 |
| 2004-04-08 | 913.65 |
| 2004-04-09 | . |
| 2004-04-12 | 911.08 |
| 2004-04-13 | 906.34 |
| 2004-04-14 | 904.94 |
| 2004-04-15 | 902.35 |
| 2004-04-16 | 906.16 |
| 2004-04-19 | 906.09 |
| 2004-04-20 | 905.93 |
| 2004-04-21 | 901.98 |
| 2004-04-22 | 906.71 |
| 2004-04-23 | 906.51 |
| 2004-04-26 | 905.89 |
| 2004-04-27 | 910.81 |
| 2004-04-28 | 899.66 |
| 2004-04-29 | 902.45 |
| 2004-04-30 | 903.45 |
| 2004-05-03 | 902.17 |
| 2004-05-04 | 906.39 |
| 2004-05-05 | 913.19 |
| 2004-05-06 | 894.23 |
| 2004-05-07 | 882.72 |
| 2004-05-10 | 861.28 |
| 2004-05-11 | 863.81 |
| 2004-05-12 | 859.10 |
| 2004-05-13 | 860.83 |
| 2004-05-14 | 854.13 |
| 2004-05-17 | 854.14 |
| 2004-05-18 | 855.56 |
| 2004-05-19 | 873.96 |
| 2004-05-20 | 865.80 |
| 2004-05-21 | 872.89 |
| 2004-05-24 | 874.59 |
| 2004-05-25 | 881.40 |
| 2004-05-26 | 887.93 |
| 2004-05-27 | 904.48 |
| 2004-05-28 | 902.86 |
| 2004-05-31 | . |
| 2004-06-01 | 899.99 |
| 2004-06-02 | 910.15 |
| 2004-06-03 | 905.46 |
| 2004-06-04 | 910.79 |
| 2004-06-07 | 920.53 |
| 2004-06-08 | 919.57 |
| 2004-06-09 | 904.48 |
| 2004-06-10 | 908.20 |
| 2004-06-11 | . |
| 2004-06-14 | 899.14 |
| 2004-06-15 | 906.69 |
| 2004-06-16 | 906.09 |
| 2004-06-17 | 910.26 |
| 2004-06-18 | 916.67 |
| 2004-06-21 | 916.61 |
| 2004-06-22 | 916.48 |
| 2004-06-23 | 919.53 |
| 2004-06-24 | 934.00 |
| 2004-06-25 | 933.57 |
| 2004-06-28 | 947.18 |
| 2004-06-29 | 939.47 |
| 2004-06-30 | 940.97 |
| 2004-07-01 | 941.82 |
| 2004-07-02 | 948.93 |
| 2004-07-05 | . |
| 2004-07-06 | 936.92 |
| 2004-07-07 | 942.10 |
| 2004-07-08 | 944.72 |
| 2004-07-09 | 942.84 |
| 2004-07-12 | 939.58 |
| 2004-07-13 | 933.22 |
| 2004-07-14 | 935.55 |
| 2004-07-15 | 927.04 |
| 2004-07-16 | 938.50 |
| 2004-07-19 | 932.59 |
| 2004-07-20 | 927.27 |
| 2004-07-21 | 917.99 |
| 2004-07-22 | 913.28 |
| 2004-07-23 | 899.93 |
| 2004-07-26 | 900.61 |
| 2004-07-27 | 894.83 |
| 2004-07-28 | 893.17 |
| 2004-07-29 | 905.06 |
| 2004-07-30 | 905.97 |
| 2004-08-02 | 904.35 |
| 2004-08-03 | 907.13 |
| 2004-08-04 | 898.31 |
| 2004-08-05 | 895.39 |
| 2004-08-06 | 897.57 |
| 2004-08-09 | 889.36 |
| 2004-08-10 | 896.20 |
| 2004-08-11 | 883.20 |
| 2004-08-12 | 883.34 |
| 2004-08-13 | 890.14 |
| 2004-08-16 | 898.77 |
| 2004-08-17 | 898.16 |
| 2004-08-18 | 893.72 |
| 2004-08-19 | 901.63 |
| 2004-08-20 | 897.06 |
| 2004-08-23 | 896.37 |
| 2004-08-24 | 892.38 |
| 2004-08-25 | 890.87 |
| 2004-08-26 | 894.28 |
| 2004-08-27 | 891.99 |
| 2004-08-30 | 891.92 |
| 2004-08-31 | 900.56 |
| 2004-09-01 | 905.91 |
| 2004-09-02 | 911.38 |
| 2004-09-03 | 910.17 |
| 2004-09-06 | . |
| 2004-09-07 | 911.05 |
| 2004-09-08 | 914.68 |
| 2004-09-09 | 914.24 |
| 2004-09-10 | 928.14 |
| 2004-09-13 | 928.68 |
| 2004-09-14 | 928.79 |
| 2004-09-15 | 922.74 |
| 2004-09-16 | 925.49 |
| 2004-09-17 | 934.10 |
| 2004-09-20 | 931.30 |
| 2004-09-21 | 945.50 |
| 2004-09-22 | 942.88 |
| 2004-09-23 | 945.76 |
| 2004-09-24 | 944.86 |
| 2004-09-27 | 936.45 |
| 2004-09-28 | 938.89 |
| 2004-09-29 | 946.93 |
| 2004-09-30 | 951.99 |
| 2004-10-01 | 957.47 |
| 2004-10-04 | 953.67 |
| 2004-10-05 | 959.61 |
| 2004-10-06 | 960.90 |
| 2004-10-07 | 961.13 |
| 2004-10-08 | 972.53 |
| 2004-10-11 | 966.37 |
| 2004-10-12 | 954.61 |
| 2004-10-13 | 955.38 |
| 2004-10-14 | 962.54 |
| 2004-10-15 | 967.52 |
| 2004-10-18 | 969.74 |
| 2004-10-19 | 971.63 |
| 2004-10-20 | 971.72 |
| 2004-10-21 | 974.31 |
| 2004-10-22 | 978.11 |
| 2004-10-25 | 976.37 |
| 2004-10-26 | 981.23 |
| 2004-10-27 | 989.19 |
| 2004-10-28 | 991.62 |
| 2004-10-29 | 991.24 |
| 2004-11-01 | 997.53 |
| 2004-11-02 | 997.30 |
| 2004-11-03 | 1007.45 |
| 2004-11-04 | 1010.35 |
| 2004-11-05 | 1016.56 |
| 2004-11-08 | 1020.51 |
| 2004-11-09 | 1017.59 |
| 2004-11-10 | 1022.61 |
| 2004-11-11 | 1028.07 |
| 2004-11-12 | 1033.12 |
| 2004-11-15 | 1031.03 |
| 2004-11-16 | 1029.93 |
| 2004-11-17 | 1044.49 |
| 2004-11-18 | 1042.91 |
| 2004-11-19 | 1044.15 |
| 2004-11-22 | 1041.20 |
| 2004-11-23 | 1047.03 |
| 2004-11-24 | 1053.87 |
| 2004-11-25 | . |
| 2004-11-26 | 1065.08 |
| 2004-11-29 | 1067.53 |
| 2004-11-30 | 1065.23 |
| 2004-12-01 | 1073.88 |
| 2004-12-02 | 1075.80 |
| 2004-12-03 | 1082.45 |
| 2004-12-06 | 1088.31 |
| 2004-12-07 | 1095.23 |
| 2004-12-08 | 1082.42 |
| 2004-12-09 | 1075.58 |
| 2004-12-10 | 1078.05 |
| 2004-12-13 | 1087.97 |
| 2004-12-14 | 1090.59 |
| 2004-12-15 | 1106.14 |
| 2004-12-16 | 1094.58 |
| 2004-12-17 | 1085.55 |
| 2004-12-20 | 1101.40 |
| 2004-12-21 | 1105.71 |
| 2004-12-22 | 1112.62 |
| 2004-12-23 | 1125.17 |
| 2004-12-24 | . |
| 2004-12-27 | 1135.23 |
| 2004-12-28 | 1138.17 |
| 2004-12-29 | 1138.57 |
| 2004-12-30 | 1142.78 |
| 2004-12-31 | 1139.64 |
| 2005-01-03 | 1136.83 |
| 2005-01-04 | 1129.56 |
| 2005-01-05 | 1131.00 |
| 2005-01-06 | 1129.14 |
| 2005-01-07 | 1121.21 |
| 2005-01-10 | 1126.52 |
| 2005-01-11 | 1115.60 |
| 2005-01-12 | 1127.68 |
| 2005-01-13 | 1130.35 |
| 2005-01-14 | 1126.83 |
| 2005-01-17 | . |
| 2005-01-18 | 1121.64 |
| 2005-01-19 | 1124.53 |
| 2005-01-20 | 1117.28 |
| 2005-01-21 | 1122.91 |
| 2005-01-24 | 1126.14 |
| 2005-01-25 | 1131.29 |
| 2005-01-26 | 1140.31 |
| 2005-01-27 | 1135.04 |
#2005-01-28|1136.26
#2005-01-31|1157.67
#2005-02-01|1153.13
#2005-02-02|1155.03
#2005-02-03|1150.78
#2005-02-04|1159.51
#2005-02-07|1154.69
#2005-02-08|1152.91
#2005-02-09|1156.32
#2005-02-10|1161.93
#2005-02-11|1165.11
#2005-02-14|1178.13
#2005-02-15|1178.27
#2005-02-16|1168.13
#2005-02-17|1176.80
#2005-02-18|1174.79
#2005-02-21| .
#2005-02-22|1164.41
#2005-02-23|1157.46
#2005-02-24|1161.08
#2005-02-25|1176.17
#2005-02-28|1187.35
#2005-03-01|1182.38
#2005-03-02|1173.86
#2005-03-03|1178.77
#2005-03-04|1197.59
#2005-03-07|1188.99
#2005-03-08|1197.08
#2005-03-09|1196.40
#2005-03-10|1187.35
#2005-03-11|1190.53
#2005-03-14|1180.01
#2005-03-15|1182.40
#2005-03-16|1181.47
#2005-03-17|1178.21
#2005-03-18|1174.15
#2005-03-21|1166.95
#2005-03-22|1168.56
#2005-03-23|1150.08
#2005-03-24|1149.06
#2005-03-25| .
#2005-03-28|1140.99
#2005-03-29|1145.70
#2005-03-30|1149.39
#2005-03-31|1159.78
#2005-04-01|1164.38
#2005-04-04|1150.16
#2005-04-05|1148.69
#2005-04-06|1154.36
#2005-04-07|1161.12
#2005-04-08|1159.55
#2005-04-11|1174.01
#2005-04-12|1163.12
#2005-04-13|1168.77
#2005-04-14|1157.68
#2005-04-15|1143.02
#2005-04-18|1130.07
#2005-04-19|1138.05
#2005-04-20|1132.36
#2005-04-21|1140.72
#2005-04-22|1148.54
#2005-04-25|1141.47
#2005-04-26|1141.46
#2005-04-27|1129.44
#2005-04-28|1122.59
#2005-04-29|1135.50
#2005-05-02|1132.30
#2005-05-03|1142.89
#2005-05-04|1162.66
#2005-05-05|1173.78
#2005-05-06|1164.12
#2005-05-09|1167.27
#2005-05-10|1163.79
#2005-05-11|1162.48
#2005-05-12|1159.42
#2005-05-13|1158.86
#2005-05-16|1154.25
#2005-05-17|1142.36
#2005-05-18|1162.38
#2005-05-19|1165.53
#2005-05-20|1156.19
#2005-05-23|1163.84
#2005-05-24|1160.17
#2005-05-25|1163.21
#2005-05-26|1164.17
#2005-05-27|1165.13
#2005-05-30| .
#2005-05-31|1150.64
#2005-06-01|1156.55
#2005-06-02|1168.59
#2005-06-03|1162.45
#2005-06-06|1163.56
#2005-06-07|1166.68
#2005-06-08|1171.47
#2005-06-09|1154.17
#2005-06-10|1149.86
#2005-06-13|1143.94
#2005-06-14|1147.98
#2005-06-15|1154.22
#2005-06-16|1159.90
#2005-06-17|1174.71
#2005-06-20|1164.32
#2005-06-21|1172.84
#2005-06-22|1171.44
#2005-06-23|1167.23
#2005-06-24|1163.40
#2005-06-27|1158.75
#2005-06-28|1162.17
#2005-06-29|1165.17
#2005-06-30|1170.07
#2005-07-01|1160.54
#2005-07-04| .
#2005-07-05|1155.38
#2005-07-06|1162.29
#2005-07-07|1145.38
#2005-07-08|1169.23
#2005-07-11|1189.33
#2005-07-12|1199.17
#2005-07-13|1195.23
#2005-07-14|1199.12
#2005-07-15|1185.82
#2005-07-18|1188.60
#2005-07-19|1195.23
#2005-07-20|1200.72
#2005-07-21|1216.28
#2005-07-22|1223.68
#2005-07-25|1217.85
#2005-07-26|1209.27
#2005-07-27|1215.42
#2005-07-28|1227.98
#2005-07-29|1231.35
#2005-08-01|1239.96
#2005-08-02|1251.88
#2005-08-03|1262.19
#2005-08-04|1259.54
#2005-08-05|1252.55
#2005-08-08|1262.75
#2005-08-09|1259.47
#2005-08-10|1266.82
#2005-08-11|1269.62
#2005-08-12|1263.96
#2005-08-15|1257.20
#2005-08-16|1248.88
#2005-08-17|1243.21
#2005-08-18|1225.48
#2005-08-19|1231.59
#2005-08-22|1248.09
#2005-08-23|1245.53
#2005-08-24|1257.83
#2005-08-25|1260.91
#2005-08-26|1256.18
#2005-08-29|1253.10
#2005-08-30|1246.89
#2005-08-31|1276.93
#2005-09-01|1302.95
#2005-09-02|1308.64
#2005-09-05| .
#2005-09-06|1319.44
#2005-09-07|1314.78
#2005-09-08|1315.48
#2005-09-09|1317.91
#2005-09-12|1307.89
#2005-09-13|1301.73
#2005-09-14|1316.68
#2005-09-15|1304.13
#2005-09-16|1309.95
#2005-09-19|1302.07
#2005-09-20|1309.98
#2005-09-21|1319.96
#2005-09-22|1308.38
#2005-09-23|1306.21
#2005-09-26|1316.75
#2005-09-27|1318.84
#2005-09-28|1337.60
#2005-09-29|1336.62
#2005-09-30|1345.36
#2005-10-03|1337.17
#2005-10-04|1340.83
#2005-10-05|1335.17
#2005-10-06|1338.30
#2005-10-07|1325.31
#2005-10-10|1319.15
#2005-10-11|1307.42
#2005-10-12|1299.51
#2005-10-13|1278.36
#2005-10-14|1299.50
#2005-10-17|1292.09
#2005-10-18|1270.68
#2005-10-19|1248.90
#2005-10-20|1252.21
#2005-10-21|1263.41
#2005-10-24|1272.85
#2005-10-25|1281.11
#2005-10-26|1275.15
#2005-10-27|1257.20
#2005-10-28|1259.52
#2005-10-31|1262.75
#2005-11-01|1269.07
#2005-11-02|1282.11
#2005-11-03|1293.29
#2005-11-04|1268.32
#2005-11-07|1276.37
#2005-11-08|1266.35
#2005-11-09|1266.17
#2005-11-10|1264.85
#2005-11-11|1273.55
#2005-11-14|1267.84
#2005-11-15|1272.30
#2005-11-16|1269.14
#2005-11-17|1283.01
#2005-11-18|1279.36
#2005-11-21|1281.39
#2005-11-22|1283.56
#2005-11-23|1303.10
#2005-11-24| .
#2005-11-25|1300.92
#2005-11-28|1297.55
#2005-11-29|1291.58
#2005-11-30|1295.81
#2005-12-01|1302.77
#2005-12-02|1305.42
#2005-12-05|1313.78
#2005-12-06|1317.39
#2005-12-07|1301.49
#2005-12-08|1318.07
#2005-12-09|1316.16
#2005-12-12|1326.93
#2005-12-13|1323.34
#2005-12-14|1322.70
#2005-12-15|1306.26
#2005-12-16|1317.10
#2005-12-19|1328.72
#2005-12-20|1316.94
#2005-12-21|1319.09
#2005-12-22|1332.39
#2005-12-23|1330.04
#2005-12-26| .
#2005-12-27|1327.94
#2005-12-28|1342.33
#2005-12-29|1336.52
#2005-12-30|1322.85
#2006-01-02| .
#2006-01-03|1360.96
#2006-01-04|1387.36
#2006-01-05|1386.27
#2006-01-06|1398.57
#2006-01-09|1387.87
#2006-01-10|1381.80
#2006-01-11|1395.32
#2006-01-12|1399.63
#2006-01-13|1396.01
#2006-01-16| .
#2006-01-17|1398.50
#2006-01-18|1391.19
#2006-01-19|1408.91
#2006-01-20|1399.84
#2006-01-23|1423.18
#2006-01-24|1428.66
#2006-01-25|1438.23
#2006-01-26|1446.53
#2006-01-27|1435.63
#2006-01-30|1439.38
#2006-01-31|1441.12
#2006-02-01|1447.00
#2006-02-02|1436.63
#2006-02-03|1428.88
#2006-02-06|1448.21
#2006-02-07|1445.80
#2006-02-08|1450.50
#2006-02-09|1459.98
#2006-02-10|1451.77
#2006-02-13|1450.93
#2006-02-14|1446.75
#2006-02-15|1450.81
#2006-02-16|1455.64
#2006-02-17|1470.40
#2006-02-20| .
#2006-02-21|1485.65
#2006-02-22|1487.44
#2006-02-23|1486.16
#2006-02-24|1488.05
#2006-02-27|1511.70
#2006-02-28|1497.05
#2006-03-01|1509.25
#2006-03-02|1505.31
#2006-03-03|1515.53
#2006-03-06|1521.45
#2006-03-07|1493.04
#2006-03-08|1479.85
#2006-03-09|1493.11
#2006-03-10|1501.12
#2006-03-13|1522.78
#2006-03-14|1549.58
#2006-03-15|1559.24
#2006-03-16|1577.47
#2006-03-17|1581.75
#2006-03-20|1586.05
#2006-03-21|1580.64
#2006-03-22|1584.65
#2006-03-23|1560.64
#2006-03-24|1560.53
#2006-03-27|1553.01
#2006-03-28|1536.25
#2006-03-29|1537.58
#2006-03-30|1566.54
#2006-03-31|1555.27
#2006-04-03|1579.91
#2006-04-04|1589.46
#2006-04-05|1599.11
#2006-04-06|1593.56
#2006-04-07|1565.83
#2006-04-10|1578.20
#2006-04-11|1562.45
#2006-04-12|1559.73
#2006-04-13|1558.85
#2006-04-14| .
#2006-04-17|1583.61
#2006-04-18|1579.81
#2006-04-19|1601.42
#2006-04-20|1605.64
#2006-04-21|1624.26
#2006-04-24|1634.99
#2006-04-25|1636.86
#2006-04-26|1644.81
#2006-04-27|1643.80
#2006-04-28|1636.47
#2006-05-01|1639.33
#2006-05-02|1661.27
#2006-05-03|1649.85
#2006-05-04|1670.62
#2006-05-05|1691.53
#2006-05-08|1693.26
#2006-05-09|1709.52
#2006-05-10|1707.35
#2006-05-11|1706.62
#2006-05-12|1684.26
#2006-05-15|1640.19
#2006-05-16|1628.65
#2006-05-17|1589.16
#2006-05-18|1577.25
#2006-05-19|1564.92
#2006-05-22|1520.42
#2006-05-23|1567.83
#2006-05-24|1542.95
#2006-05-25|1558.52
#2006-05-26|1580.29
#2006-05-29| .
#2006-05-30|1579.19
#2006-05-31|1590.91
#2006-06-01|1587.08
#2006-06-02|1609.62
#2006-06-05|1604.01
#2006-06-06|1558.04
#2006-06-07|1547.14
#2006-06-08|1494.86
#2006-06-09|1508.61
#2006-06-12|1489.01
#2006-06-13|1454.64
#2006-06-14|1471.38
#2006-06-15|1510.90
#2006-06-16|1503.48
#2006-06-19|1500.34
#2006-06-20|1503.67
#2006-06-21|1514.33
#2006-06-22|1515.24
#2006-06-23|1515.90
#2006-06-26|1535.72
#2006-06-27|1540.73
#2006-06-28|1536.40
#2006-06-29|1558.68
#2006-06-30|1605.29
#2006-07-03|1613.88
#2006-07-04| .
#2006-07-05|1583.51
#2006-07-06|1599.55
#2006-07-07|1596.79
#2006-07-10|1597.93
#2006-07-11|1579.43
#2006-07-12|1581.65
#2006-07-13|1564.28
#2006-07-14|1550.67
#2006-07-17|1521.69
#2006-07-18|1517.17
#2006-07-19|1546.32
#2006-07-20|1562.96
#2006-07-21|1554.48
#2006-07-24|1565.43
#2006-07-25|1568.44
#2006-07-26|1581.21
#2006-07-27|1608.77
#2006-07-28|1620.86
#2006-07-31|1619.38
#2006-08-01|1618.24
#2006-08-02|1639.77
#2006-08-03|1622.06
#2006-08-04|1641.37
#2006-08-07|1628.19
#2006-08-08|1627.53
#2006-08-09|1636.08
#2006-08-10|1606.94
#2006-08-11|1605.91
#2006-08-14|1611.88
#2006-08-15|1617.19
#2006-08-16|1637.21
#2006-08-17|1639.68
#2006-08-18|1640.90
#2006-08-21|1648.61
#2006-08-22|1642.15
#2006-08-23|1639.69
#2006-08-24|1638.86
#2006-08-25|1636.15
#2006-08-28|1647.99
#2006-08-29|1645.86
#2006-08-30|1668.26
#2006-08-31|1662.10
#2006-09-01|1671.94
#2006-09-04| .
#2006-09-05|1678.50
#2006-09-06|1663.24
#2006-09-07|1640.73
#2006-09-08|1646.79
#2006-09-11|1647.37
#2006-09-12|1654.62
#2006-09-13|1652.76
#2006-09-14|1663.83
#2006-09-15|1655.57
#2006-09-18|1662.69
#2006-09-19|1663.26
#2006-09-20|1676.15
#2006-09-21|1677.31
#2006-09-22|1672.94
#2006-09-25|1657.20
#2006-09-26|1664.98
#2006-09-27|1679.85
#2006-09-28|1680.20
#2006-09-29|1682.55
#2006-10-02|1691.24
#2006-10-03|1690.05
#2006-10-04|1685.58
#2006-10-05|1704.33
#2006-10-06|1691.21
#2006-10-09|1701.96
#2006-10-10|1705.51
#2006-10-11|1710.39
#2006-10-12|1717.34
#2006-10-13|1713.81
#2006-10-16|1725.53
#2006-10-17|1704.67
#2006-10-18|1720.10
#2006-10-19|1738.18
#2006-10-20|1742.00
#2006-10-23|1739.15
#2006-10-24|1742.05
#2006-10-25|1758.11
#2006-10-26|1764.78
#2006-10-27|1768.50
#2006-10-30|1770.29
#2006-10-31|1792.92
#2006-11-01|1808.48
#2006-11-02|1799.38
#2006-11-03|1801.30
#2006-11-06|1818.95
#2006-11-07|1827.41
#2006-11-08|1825.68
#2006-11-09|1825.31
#2006-11-10|1836.14
#2006-11-13|1824.15
#2006-11-14|1810.20
#2006-11-15|1814.12
#2006-11-16|1820.45
#2006-11-17|1813.78
#2006-11-20|1813.56
#2006-11-21|1821.46
#2006-11-22|1842.05
#2006-11-23| .
#2006-11-24|1849.93
#2006-11-27|1826.77
#2006-11-28|1821.16
#2006-11-29|1857.86
#2006-11-30|1851.42
#2006-12-01|1865.36
#2006-12-04|1875.88
#2006-12-05|1890.38
#2006-12-06|1890.26
#2006-12-07|1895.02
#2006-12-08|1911.58
#2006-12-11|1906.25
#2006-12-12|1913.36
#2006-12-13|1921.10
#2006-12-14|1919.71
#2006-12-15|1916.36
#2006-12-18|1913.90
#2006-12-19|1916.97
#2006-12-20|1928.60
#2006-12-21|1925.80
#2006-12-22|1903.84
#2006-12-25| .
#2006-12-26|1900.88
#2006-12-27|1922.21
#2006-12-28|1921.72
#2006-12-29|1928.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1957.31
#2007-01-04|1928.38
#2007-01-05|1913.10
#2007-01-08|1917.16
#2007-01-09|1923.47
#2007-01-10|1909.89
#2007-01-11|1915.57
#2007-01-12|1933.32
#2007-01-15| .
#2007-01-16|1929.79
#2007-01-17|1929.64
#2007-01-18|1928.15
#2007-01-19|1941.42
#2007-01-22|1941.10
#2007-01-23|1952.51
#2007-01-24|1960.50
#2007-01-25|1957.85
#2007-01-26|1939.43
#2007-01-29|1943.60
#2007-01-30|1947.59
#2007-01-31|1957.99
#2007-02-01|1977.19
#2007-02-02|1985.64
#2007-02-05|1970.99
#2007-02-06|1969.23
#2007-02-07|1995.16
#2007-02-08|1985.98
#2007-02-09|2000.79
#2007-02-12|1989.81
#2007-02-13|2006.12
#2007-02-14|2035.24
#2007-02-15|2051.56
#2007-02-16|2050.77
#2007-02-19| .
#2007-02-20|2063.64
#2007-02-21|2049.25
#2007-02-22|2057.40
#2007-02-23|2070.33
#2007-02-26|2079.61
#2007-02-27|2012.39
#2007-02-28|1992.09
#2007-03-01|1962.55
#2007-03-02|1971.02
#2007-03-05|1933.63
#2007-03-06|1937.01
#2007-03-07|1955.55
#2007-03-08|1976.29
#2007-03-09|1975.46
#2007-03-12|1981.79
#2007-03-13|1974.44
#2007-03-14|1930.67
#2007-03-15|1971.87
#2007-03-16|1971.57
#2007-03-19|1996.15
#2007-03-20|1999.69
#2007-03-21|2015.01
#2007-03-22|2041.90
#2007-03-23|2043.47
#2007-03-26|2029.44
#2007-03-27|2035.70
#2007-03-28|2027.23
#2007-03-29|2044.43
#2007-03-30|2045.84
#2007-04-02|2063.38
#2007-04-03|2086.13
#2007-04-04|2094.17
#2007-04-05|2098.76
#2007-04-06| .
#2007-04-09|2087.82
#2007-04-10|2114.23
#2007-04-11|2108.22
#2007-04-12|2113.86
#2007-04-13|2130.65
#2007-04-16|2161.31
#2007-04-17|2166.15
#2007-04-18|2163.48
#2007-04-19|2158.32
#2007-04-20|2175.31
#2007-04-23|2182.85
#2007-04-24|2180.82
#2007-04-25|2202.87
#2007-04-26|2196.35
#2007-04-27|2196.16
#2007-04-30|2202.89
#2007-05-01|2194.66
#2007-05-02|2205.95
#2007-05-03|2176.04
#2007-05-04|2190.39
#2007-05-07|2200.38
#2007-05-08|2180.64
#2007-05-09|2182.40
#2007-05-10|2163.64
#2007-05-11|2169.43
#2007-05-14|2162.25
#2007-05-15|2178.01
#2007-05-16|2178.83
#2007-05-17|2177.42
#2007-05-18|2202.36
#2007-05-21|2188.22
#2007-05-22|2175.84
#2007-05-23|2197.75
#2007-05-24|2167.86
#2007-05-25|2167.12
#2007-05-28| .
#2007-05-29|2173.82
#2007-05-30|2154.58
#2007-05-31|2174.55
#2007-06-01|2172.45
#2007-06-04|2167.48
#2007-06-05|2172.37
#2007-06-06|2134.15
#2007-06-07|2098.80
#2007-06-08|2075.42
#2007-06-11|2082.63
#2007-06-12|2074.97
#2007-06-13|2071.72
#2007-06-14|2099.39
#2007-06-15|2127.00
#2007-06-18|2137.39
#2007-06-19|2134.81
#2007-06-20|2145.32
#2007-06-21|2134.67
#2007-06-22|2125.76
#2007-06-25|2125.96
#2007-06-26|2108.02
#2007-06-27|2100.39
#2007-06-28|2129.67
#2007-06-29|2149.10
#2007-07-02|2171.80
#2007-07-03|2177.23
#2007-07-04| .
#2007-07-05|2170.25
#2007-07-06|2188.93
#2007-07-09|2193.64
#2007-07-10|2195.38
#2007-07-11|2188.74
#2007-07-12|2206.96
#2007-07-13|2216.68
#2007-07-16|2209.88
#2007-07-17|2200.30
#2007-07-18|2185.41
#2007-07-19|2198.51
#2007-07-20|2190.55
#2007-07-23|2192.20
#2007-07-24|2151.67
#2007-07-25|2107.86
#2007-07-26|2080.54
#2007-07-27|2057.15
#2007-07-30|2060.27
#2007-07-31|2082.99
#2007-08-01|2043.07
#2007-08-02|2060.56
#2007-08-03|2059.29
#2007-08-06|2038.10
#2007-08-07|2057.59
#2007-08-08|2097.46
#2007-08-09|2052.00
#2007-08-10|2006.98
#2007-08-13|2010.10
#2007-08-14|1996.75
#2007-08-15|1981.74
#2007-08-16|1893.64
#2007-08-17|1931.35
#2007-08-20|1941.60
#2007-08-21|1947.54
#2007-08-22|1982.27
#2007-08-23|2000.19
#2007-08-24|2025.72
#2007-08-27|2025.68
#2007-08-28|2000.92
#2007-08-29|2023.25
#2007-08-30|2038.91
#2007-08-31|2053.78
#2007-09-03| .
#2007-09-04|2071.86
#2007-09-05|2042.67
#2007-09-06|2043.27
#2007-09-07|2019.61
#2007-09-10|2010.11
#2007-09-11|2032.27
#2007-09-12|2034.62
#2007-09-13|2045.92
#2007-09-14|2028.51
#2007-09-17|1995.99
#2007-09-18|2018.71
#2007-09-19|2058.18
#2007-09-20|2063.92
#2007-09-21|2070.64
#2007-09-24|2070.14
#2007-09-25|2051.30
#2007-09-26|2065.01
#2007-09-27|2072.18
#2007-09-28|2084.30
#2007-10-01|2104.71
#2007-10-02|2100.31
#2007-10-03|2114.98
#2007-10-04|2125.41
#2007-10-05|2137.96
#2007-10-08|2119.01
#2007-10-09|2156.13
#2007-10-10|2160.40
#2007-10-11|2181.46
#2007-10-12|2164.93
#2007-10-15|2155.75
#2007-10-16|2132.38
#2007-10-17|2144.42
#2007-10-18|2136.33
#2007-10-19|2121.59
#2007-10-22|2073.44
#2007-10-23|2110.18
#2007-10-24|2086.58
#2007-10-25|2127.56
#2007-10-26|2137.53
#2007-10-29|2154.66
#2007-10-30|2153.60
#2007-10-31|2175.61
#2007-11-01|2152.38
#2007-11-02|2154.57
#2007-11-05|2130.33
#2007-11-06|2128.38
#2007-11-07|2115.72
#2007-11-08|2091.40
#2007-11-09|2063.45
#2007-11-12|2055.87
#2007-11-13|2078.39
#2007-11-14|2114.69
#2007-11-15|2081.08
#2007-11-16|2070.59
#2007-11-19|2009.46
#2007-11-20|2026.54
#2007-11-21|1984.02
#2007-11-22| .
#2007-11-23|2007.88
#2007-11-26|2014.45
#2007-11-27|2024.15
#2007-11-28|2046.92
#2007-11-29|2054.38
#2007-11-30|2063.01
#2007-12-03|2049.12
#2007-12-04|2036.84
#2007-12-05|2045.68
#2007-12-06|2032.65
#2007-12-07|2051.04
#2007-12-10|2082.40
#2007-12-11|2073.98
#2007-12-12|2074.79
#2007-12-13|2020.44
#2007-12-14|2003.61
#2007-12-17|1960.32
#2007-12-18|1964.91
#2007-12-19|1942.23
#2007-12-20|1924.50
#2007-12-21|1943.78
#2007-12-24|1948.11
#2007-12-25| .
#2007-12-26|1961.50
#2007-12-27|1974.57
#2007-12-28|2011.58
#2007-12-31|2000.09
#2008-01-01| .
#2008-01-02|1986.78
#2008-01-03|1970.61
#2008-01-04|1924.17
#2008-01-07|1906.38
#2008-01-08|1900.53
#2008-01-09|1862.66
#2008-01-10|1862.59
#2008-01-11|1872.18
#2008-01-14|1899.44
#2008-01-15|1857.52
#2008-01-16|1833.88
#2008-01-17|1826.57
#2008-01-18|1798.57
#2008-01-21| .
#2008-01-22|1741.45
#2008-01-23|1691.82
#2008-01-24|1757.64
#2008-01-25|1779.20
#2008-01-28|1778.07
#2008-01-29|1812.50
#2008-01-30|1800.87
#2008-01-31|1808.72
#2008-02-01|1846.84
#2008-02-04|1848.81
#2008-02-05|1779.65
#2008-02-06|1794.94
#2008-02-07|1732.50
#2008-02-08|1725.24
#2008-02-11|1706.31
#2008-02-12|1762.73
#2008-02-13|1773.06
#2008-02-14|1774.99
#2008-02-15|1768.15
#2008-02-18| .
#2008-02-19|1803.96
#2008-02-20|1776.43
#2008-02-21|1808.05
#2008-02-22|1793.38
#2008-02-25|1817.51
#2008-02-26|1845.89
#2008-02-27|1874.71
#2008-02-28|1864.53
#2008-02-29|1840.07
#2008-03-03|1811.51
#2008-03-04|1782.88
#2008-03-05|1816.27
#2008-03-06|1802.36
#2008-03-07|1779.84
#2008-03-10|1755.74
#2008-03-11|1758.29
#2008-03-12|1786.63
#2008-03-13|1767.44
#2008-03-14|1761.18
#2008-03-17|1721.61
#2008-03-18|1741.60
#2008-03-19|1693.70
#2008-03-20|1645.41
#2008-03-21| .
#2008-03-24|1643.06
#2008-03-25|1728.54
#2008-03-26|1750.96
#2008-03-27|1803.25
#2008-03-28|1801.35
#2008-03-31|1813.64
#2008-04-01|1840.35
#2008-04-02|1865.04
#2008-04-03|1852.29
#2008-04-04|1872.74
#2008-04-07|1880.99
#2008-04-08|1866.45
#2008-04-09|1867.10
#2008-04-10|1855.05
#2008-04-11|1846.56
#2008-04-14|1840.15
#2008-04-15|1814.69
#2008-04-16|1866.25
#2008-04-17|1850.77
#2008-04-18|1857.12
#2008-04-21|1863.27
#2008-04-22|1860.93
#2008-04-23|1857.81
#2008-04-24|1836.62
#2008-04-25|1851.80
#2008-04-28|1850.15
#2008-04-29|1856.34
#2008-04-30|1857.69
#2008-05-01|1843.55
#2008-05-02|1867.64
#2008-05-05|1878.92
#2008-05-06|1894.13
#2008-05-07|1902.36
#2008-05-08|1891.14
#2008-05-09|1873.45
#2008-05-12|1891.51
#2008-05-13|1891.86
#2008-05-14|1894.59
#2008-05-15|1897.98
#2008-05-16|1921.00
#2008-05-19|1933.80
#2008-05-20|1895.71
#2008-05-21|1894.75
#2008-05-22|1908.13
#2008-05-23|1894.93
#2008-05-26| .
#2008-05-27|1883.59
#2008-05-28|1883.01
#2008-05-29|1879.46
#2008-05-30|1900.84
#2008-06-02|1863.63
#2008-06-03|1874.50
#2008-06-04|1871.33
#2008-06-05|1881.25
#2008-06-06|1868.02
#2008-06-09|1842.96
#2008-06-10|1796.15
#2008-06-11|1777.61
#2008-06-12|1759.79
#2008-06-13|1754.86
#2008-06-16|1768.20
#2008-06-17|1788.95
#2008-06-18|1757.63
#2008-06-19|1743.19
#2008-06-20|1710.86
#2008-06-23|1688.69
#2008-06-24|1679.97
#2008-06-25|1702.07
#2008-06-26|1678.19
#2008-06-27|1671.20
#2008-06-30|1660.99
#2008-07-01|1622.42
#2008-07-02|1653.98
#2008-07-03|1649.09
#2008-07-04| .
#2008-07-07|1641.13
#2008-07-08|1617.39
#2008-07-09|1641.54
#2008-07-10|1624.59
#2008-07-11|1594.12
#2008-07-14|1603.84
#2008-07-15|1586.28
#2008-07-16|1598.59
#2008-07-17|1643.06
#2008-07-18|1677.27
#2008-07-21|1694.03
#2008-07-22|1679.70
#2008-07-23|1697.22
#2008-07-24|1672.57
#2008-07-25|1673.92
#2008-07-28|1662.17
#2008-07-29|1646.38
#2008-07-30|1665.08
#2008-07-31|1660.75
#2008-08-01|1640.78
#2008-08-04|1638.40
#2008-08-05|1677.83
#2008-08-06|1681.18
#2008-08-07|1680.82
#2008-08-08|1664.78
#2008-08-11|1682.59
#2008-08-12|1684.06
#2008-08-13|1652.64
#2008-08-14|1652.73
#2008-08-15|1629.65
#2008-08-18|1642.04
#2008-08-19|1603.96
#2008-08-20|1592.87
#2008-08-21|1599.35
#2008-08-22|1617.71
#2008-08-25|1609.54
#2008-08-26|1612.05
#2008-08-27|1614.87
#2008-08-28|1649.08
#2008-08-29|1655.85
#2008-09-01| .
#2008-09-02|1675.20
#2008-09-03|1653.55
#2008-09-04|1595.44
#2008-09-05|1547.96
#2008-09-08|1570.57
#2008-09-09|1555.95
#2008-09-10|1539.51
#2008-09-11|1524.07
#2008-09-12|1561.19
#2008-09-15|1522.71
#2008-09-16|1496.64
#2008-09-17|1463.17
#2008-09-18|1462.91
#2008-09-19|1533.81
#2008-09-22|1536.57
#2008-09-23|1501.58
#2008-09-24|1479.80
#2008-09-25|1508.92
#2008-09-26|1474.90
#2008-09-29|1401.04
#2008-09-30|1375.79
#2008-10-01|1376.76
#2008-10-02|1341.82
#2008-10-03|1352.82
#2008-10-06|1231.04
#2008-10-07|1217.30
#2008-10-08|1187.93
#2008-10-09|1165.58
#2008-10-10|1109.97
#2008-10-13|1208.02
#2008-10-14|1238.53
#2008-10-15|1197.26
#2008-10-16|1140.97
#2008-10-17|1159.30
#2008-10-20|1176.70
#2008-10-21|1162.66
#2008-10-22|1115.96
#2008-10-23|1096.76
#2008-10-24|1066.57
#2008-10-27|1015.96
#2008-10-28|1017.67
#2008-10-29|1081.83
#2008-10-30|1091.17
#2008-10-31|1090.09
#2008-11-03|1129.80
#2008-11-04|1188.62
#2008-11-05|1193.08
#2008-11-06|1131.04
#2008-11-07|1136.32
#2008-11-10|1141.59
#2008-11-11|1088.22
#2008-11-12|1061.44
#2008-11-13|1063.50
#2008-11-14|1069.28
#2008-11-17|1041.65
#2008-11-18|1039.18
#2008-11-19|1017.50
#2008-11-20| 994.97
#2008-11-21| 969.81
#2008-11-24|1026.65
#2008-11-25|1050.18
#2008-11-26|1050.97
#2008-11-27| .
#2008-11-28|1044.92
#2008-12-01| 999.11
#2008-12-02|1019.28
#2008-12-03|1019.58
#2008-12-04|1017.17
#2008-12-05| 987.52
#2008-12-08|1030.82
#2008-12-09|1040.71
#2008-12-10|1057.92
#2008-12-11|1076.26
#2008-12-12|1068.62
#2008-12-15|1079.65
#2008-12-16|1088.91
#2008-12-17|1135.24
#2008-12-18|1157.51
#2008-12-19|1129.12
#2008-12-22|1118.09
#2008-12-23|1114.57
#2008-12-24|1118.13
#2008-12-25| .
#2008-12-26|1123.52
#2008-12-29|1156.56
#2008-12-30|1154.26
#2008-12-31|1134.34
#2009-01-01| .
#2009-01-02|1156.71
#2009-01-05|1152.49
#2009-01-06|1156.55
#2009-01-07|1173.09
#2009-01-08|1179.85
#2009-01-09|1148.53
#2009-01-12|1122.82
#2009-01-13|1090.71
#2009-01-14|1067.49
#2009-01-15|1049.89
#2009-01-16|1079.52
#2009-01-19| .
#2009-01-20|1047.62
#2009-01-21|1033.82
#2009-01-22|1020.59
#2009-01-23| 999.19
#2009-01-26|1039.89
#2009-01-27|1037.77
#2009-01-28|1059.68
#2009-01-29|1045.28
#2009-01-30|1027.79
#2009-02-02|1002.84
#2009-02-03|1026.85
#2009-02-04|1032.49
#2009-02-05|1036.58
#2009-02-06|1053.97
#2009-02-09|1068.40
#2009-02-10|1056.06
#2009-02-11|1041.33
#2009-02-12|1020.03
#2009-02-13|1026.00
#2009-02-16| .
#2009-02-17| 974.69
#2009-02-18| 964.71
#2009-02-19| 973.04
#2009-02-20| 944.95
#2009-02-23| 931.84
#2009-02-24| 912.92
#2009-02-25| 901.58
#2009-02-26| 910.94
#2009-02-27| 895.99
#2009-03-02| 852.91
#2009-03-03| 845.12
#2009-03-04| 864.47
#2009-03-05| 834.57
#2009-03-06| 833.71
#2009-03-09| 810.31
#2009-03-10| 842.61
#2009-03-11| 840.67
#2009-03-12| 851.10
#2009-03-13| 846.49
#2009-03-16| 878.20
#2009-03-17| 875.79
#2009-03-18| 894.76
#2009-03-19| 944.24
#2009-03-20| 931.69
#2009-03-23| 964.29
#2009-03-24| 967.62
#2009-03-25| 989.16
#2009-03-26| 994.68
#2009-03-27| 982.23
#2009-03-30| 931.04
#2009-03-31| 967.08
#2009-04-01| 973.84
#2009-04-02|1022.17
#2009-04-03|1026.66
#2009-04-06|1017.13
#2009-04-07| 998.21
#2009-04-08|1017.75
#2009-04-09|1041.50
#2009-04-10| .
#2009-04-13|1050.33
#2009-04-14|1063.35
#2009-04-15|1063.47
#2009-04-16|1087.45
#2009-04-17|1095.83
#2009-04-20|1052.84
#2009-04-21|1058.16
#2009-04-22|1091.94
#2009-04-23|1092.20
#2009-04-24|1133.21
#2009-04-27|1129.55
#2009-04-28|1107.09
#2009-04-29|1149.29
#2009-04-30|1164.69
#2009-05-01|1164.86
#2009-05-04|1213.08
#2009-05-05|1215.40
#2009-05-06|1242.17
#2009-05-07|1239.53
#2009-05-08|1281.64
#2009-05-11|1280.43
#2009-05-12|1271.61
#2009-05-13|1208.07
#2009-05-14|1221.73
#2009-05-15|1239.67
#2009-05-18|1265.27
#2009-05-19|1287.40
#2009-05-20|1317.94
#2009-05-21|1282.81
#2009-05-22|1303.94
#2009-05-25| .
#2009-05-26|1305.80
#2009-05-27|1303.02
#2009-05-28|1298.14
#2009-05-29|1311.59
#2009-06-01|1343.63
#2009-06-02|1366.61
#2009-06-03|1328.62
#2009-06-04|1312.73
#2009-06-05|1300.27
#2009-06-08|1269.45
#2009-06-09|1295.40
#2009-06-10|1317.94
#2009-06-11|1327.39
#2009-06-12|1306.53
#2009-06-15|1257.05
#2009-06-16|1249.76
#2009-06-17|1208.56
#2009-06-18|1221.72
#2009-06-19|1225.48
#2009-06-22|1187.65
#2009-06-23|1187.90
#2009-06-24|1225.77
#2009-06-25|1219.04
#2009-06-26|1233.46
#2009-06-29|1247.28
#2009-06-30|1256.68
#2009-07-01|1284.87
#2009-07-02|1243.23
#2009-07-03| .
#2009-07-06|1209.09
#2009-07-07|1206.67
#2009-07-08|1175.65
#2009-07-09|1193.89
#2009-07-10|1170.14
#2009-07-13|1188.83
#2009-07-14|1205.86
#2009-07-15|1258.01
#2009-07-16|1260.04
#2009-07-17|1271.33
#2009-07-20|1297.92
#2009-07-21|1310.31
#2009-07-22|1313.51
#2009-07-23|1333.80
#2009-07-24|1328.79
#2009-07-27|1338.81
#2009-07-28|1323.95
#2009-07-29|1329.63
#2009-07-30|1347.11
#2009-07-31|1358.75
#2009-08-03|1399.73
#2009-08-04|1391.16
#2009-08-05|1388.28
#2009-08-06|1392.49
#2009-08-07|1385.71
#2009-08-10|1388.14
#2009-08-11|1371.67
#2009-08-12|1392.78
#2009-08-13|1418.32
#2009-08-14|1404.17
#2009-08-17|1356.53
#2009-08-18|1370.13
#2009-08-19|1374.91
#2009-08-20|1386.06
#2009-08-21|1415.75
#2009-08-24|1436.76
#2009-08-25|1439.70
#2009-08-26|1446.89
#2009-08-27|1446.98
#2009-08-28|1478.03
#2009-08-31|1456.16
#2009-09-01|1439.17
#2009-09-02|1411.25
#2009-09-03|1424.94
#2009-09-04|1445.28
#2009-09-07| .
#2009-09-08|1493.88
#2009-09-09|1522.05
#2009-09-10|1524.26
#2009-09-11|1529.86
#2009-09-14|1527.94
#2009-09-15|1525.28
#2009-09-16|1552.74
#2009-09-17|1555.73
#2009-09-18|1560.47
#2009-09-21|1531.33
#2009-09-22|1553.61
#2009-09-23|1549.77
#2009-09-24|1527.46
#2009-09-25|1524.98
#2009-09-28|1550.24
#2009-09-29|1535.31
#2009-09-30|1538.94
#2009-10-01|1517.72
#2009-10-02|1499.89
#2009-10-05|1506.22
#2009-10-06|1557.10
#2009-10-07|1543.26
#2009-10-08|1565.45
#2009-10-09|1565.90
#2009-10-12|1590.14
#2009-10-13|1585.69
#2009-10-14|1624.55
#2009-10-15|1621.67
#2009-10-16|1604.21
#2009-10-19|1611.06
#2009-10-20|1595.19
#2009-10-21|1597.71
#2009-10-22|1573.58
#2009-10-23|1556.83
#2009-10-26|1523.50
#2009-10-27|1494.43
#2009-10-28|1452.84
#2009-10-29|1495.08
#2009-10-30|1450.45
#2009-11-02|1462.59
#2009-11-03|1424.72
#2009-11-04|1467.01
#2009-11-05|1478.22
#2009-11-06|1488.85
#2009-11-09|1518.39
#2009-11-10|1503.78
#2009-11-11|1515.67
#2009-11-12|1509.99
#2009-11-13|1506.93
#2009-11-16|1530.34
#2009-11-17|1505.92
#2009-11-18|1520.18
#2009-11-19|1484.24
#2009-11-20|1467.08
#2009-11-23|1507.33
#2009-11-24|1493.30
#2009-11-25|1503.17
#2009-11-26| .
#2009-11-27|1475.09
#2009-11-30|1462.51
#2009-12-01|1509.05
#2009-12-02|1504.51
#2009-12-03|1513.83
#2009-12-04|1502.24
#2009-12-07|1485.75
#2009-12-08|1453.59
#2009-12-09|1447.55
#2009-12-10|1461.49
#2009-12-11|1460.37
#2009-12-14|1480.38
#2009-12-15|1467.66
#2009-12-16|1491.23
#2009-12-17|1462.00
#2009-12-18|1435.77
#2009-12-21|1459.92
#2009-12-22|1459.98
#2009-12-23|1480.07
#2009-12-24|1482.60
#2009-12-25| .
#2009-12-28|1502.19
#2009-12-29|1509.21
#2009-12-30|1491.85
#2009-12-31|1496.70
#2010-01-01| .
#2010-01-04|1524.88
#2010-01-05|1532.05
#2010-01-06|1530.41
#2010-01-07|1537.46
#2010-01-08|1543.20
#2010-01-11|1560.76
#2010-01-12|1559.11
#2010-01-13|1558.46
#2010-01-14|1566.26
#2010-01-15|1536.63
#2010-01-18| .
#2010-01-19|1544.82
#2010-01-20|1498.95
#2010-01-21|1473.56
#2010-01-22|1466.29
#2010-01-25|1473.01
#2010-01-26|1461.83
#2010-01-27|1445.97
#2010-01-28|1426.28
#2010-01-29|1428.18
#2010-02-01|1431.88
#2010-02-02|1459.03
#2010-02-03|1439.75
#2010-02-04|1377.22
#2010-02-05|1333.11
#2010-02-08|1334.94
#2010-02-09|1338.07
#2010-02-10|1353.07
#2010-02-11|1332.89
#2010-02-12|1326.97
#2010-02-15| .
#2010-02-16|1345.17
#2010-02-17|1363.44
#2010-02-18|1360.96
#2010-02-19|1353.97
#2010-02-22|1361.57
#2010-02-23|1343.49
#2010-02-24|1353.24
#2010-02-25|1323.67
#2010-02-26|1354.26
#2010-03-01|1360.30
#2010-03-02|1374.25
#2010-03-03|1394.47
#2010-03-04|1395.02
#2010-03-05|1415.67
#2010-03-08|1424.51
#2010-03-09|1415.43
#2010-03-10|1432.12
#2010-03-11|1433.22
#2010-03-12|1445.17
#2010-03-15|1422.93
#2010-03-16|1443.14
#2010-03-17|1448.62
#2010-03-18|1431.39
#2010-03-19|1432.15
#2010-03-22|1426.06
#2010-03-23|1432.06
#2010-03-24|1427.01
#2010-03-25|1440.04
#2010-03-26|1437.22
#2010-03-29|1448.01
#2010-03-30|1435.98
#2010-03-31|1439.37
#2010-04-01|1455.61
#2010-04-02| .
#2010-04-05|1452.27
#2010-04-06|1442.79
#2010-04-07|1438.96
#2010-04-08|1418.94
#2010-04-09|1450.49
#2010-04-12|1468.36
#2010-04-13|1467.69
#2010-04-14|1488.66
#2010-04-15|1488.49
#2010-04-16|1452.14
#2010-04-19|1436.38
#2010-04-20|1459.00
#2010-04-21|1441.12
#2010-04-22|1401.06
#2010-04-23|1416.85
#2010-04-26|1411.10
#2010-04-27|1370.57
#2010-04-28|1335.56
#2010-04-29|1358.31
#2010-04-30|1349.77
#2010-05-03|1339.49
#2010-05-04|1270.18
#2010-05-05|1224.09
#2010-05-06|1166.71
#2010-05-07|1128.44
#2010-05-10|1251.79
#2010-05-11|1224.45
#2010-05-12|1239.41
#2010-05-13|1217.29
#2010-05-14|1146.34
#2010-05-17|1142.38
#2010-05-18|1165.47
#2010-05-19|1138.92
#2010-05-20|1122.83
#2010-05-21|1158.83
#2010-05-24|1131.60
#2010-05-25|1082.98
#2010-05-26|1112.20
#2010-05-27|1146.47
#2010-05-28|1145.86
#2010-05-31| .
#2010-06-01|1132.05
#2010-06-02|1123.01
#2010-06-03|1135.12
#2010-06-04|1086.39
#2010-06-07|1069.07
#2010-06-08|1061.33
#2010-06-09|1093.19
#2010-06-10|1127.59
#2010-06-11|1142.19
#2010-06-14|1179.55
#2010-06-15|1199.59
#2010-06-16|1195.54
#2010-06-17|1197.58
#2010-06-18|1227.33
#2010-06-21|1217.82
#2010-06-22|1199.19
#2010-06-23|1180.02
#2010-06-24|1155.73
#2010-06-25|1156.75
#2010-06-28|1170.46
#2010-06-29|1114.40
#2010-06-30|1124.10
#2010-07-01|1122.32
#2010-07-02|1136.75
#2010-07-05| .
#2010-07-06|1156.55
#2010-07-07|1197.75
#2010-07-08|1206.28
#2010-07-09|1209.65
#2010-07-12|1200.03
#2010-07-13|1226.19
#2010-07-14|1226.50
#2010-07-15|1228.91
#2010-07-16|1216.56
#2010-07-19|1208.46
#2010-07-20|1195.88
#2010-07-21|1195.62
#2010-07-22|1239.01
#2010-07-23|1228.23
#2010-07-26|1258.98
#2010-07-27|1278.16
#2010-07-28|1283.05
#2010-07-29|1285.35
#2010-07-30|1274.42
#2010-08-02|1313.09
#2010-08-03|1311.63
#2010-08-04|1300.14
#2010-08-05|1299.79
#2010-08-06|1298.63
#2010-08-09|1309.43
#2010-08-10|1284.74
#2010-08-11|1230.90
#2010-08-12|1222.24
#2010-08-13|1213.09
#2010-08-16|1218.19
#2010-08-17|1233.59
#2010-08-18|1222.82
#2010-08-19|1201.99
#2010-08-20|1166.59
#2010-08-23|1171.48
#2010-08-24|1154.22
#2010-08-25|1136.02
#2010-08-26|1157.97
#2010-08-27|1164.08
#2010-08-30|1160.89
#2010-08-31|1163.87
#2010-09-01|1207.89
#2010-09-02|1213.18
#2010-09-03|1223.84
#2010-09-06| .
#2010-09-07|1198.89
#2010-09-08|1211.45
#2010-09-09|1228.15
#2010-09-10|1226.92
#2010-09-13|1254.90
#2010-09-14|1266.74
#2010-09-15|1269.77
#2010-09-16|1272.82
#2010-09-17|1267.58
#2010-09-20|1280.62
#2010-09-21|1289.60
#2010-09-22|1296.05
#2010-09-23|1277.64
#2010-09-24|1310.74
#2010-09-27|1306.30
#2010-09-28|1312.98
#2010-09-29|1304.87
#2010-09-30|1313.30
#2010-10-01|1313.37
#2010-10-04|1292.24
#2010-10-05|1337.78
#2010-10-06|1341.99
#2010-10-07|1348.03
#2010-10-08|1341.86
#2010-10-11|1345.53
#2010-10-12|1338.78
#2010-10-13|1375.02
#2010-10-14|1376.81
#2010-10-15|1370.55
#2010-10-18|1379.62
#2010-10-19|1363.45
#2010-10-20|1391.28
#2010-10-21|1406.86
#2010-10-22|1403.56
#2010-10-25|1402.17
#2010-10-26|1389.09
#2010-10-27|1382.50
#2010-10-28|1407.44
#2010-10-29|1401.71
#2010-11-01|1390.23
#2010-11-02|1406.49
#2010-11-03|1395.04
#2010-11-04|1430.15
#2010-11-05|1390.72
#2010-11-08|1374.50
#2010-11-09|1399.87
#2010-11-10|1346.13
#2010-11-11|1327.50
#2010-11-12|1338.64
#2010-11-15|1334.92
#2010-11-16|1302.19
#2010-11-17|1310.78
#2010-11-18|1329.81
#2010-11-19|1331.53
#2010-11-22|1299.76
#2010-11-23|1259.27
#2010-11-24|1270.56
#2010-11-25| .
#2010-11-26|1258.87
#2010-11-29|1216.47
#2010-11-30|1200.96
#2010-12-01|1229.02
#2010-12-02|1271.12
#2010-12-03|1300.59
#2010-12-06|1281.63
#2010-12-07|1287.79
#2010-12-08|1294.69
#2010-12-09|1295.43
#2010-12-10|1300.69
#2010-12-13|1319.88
#2010-12-14|1323.07
#2010-12-15|1302.50
#2010-12-16|1283.89
#2010-12-17|1267.54
#2010-12-20|1284.19
#2010-12-21|1303.11
#2010-12-22|1297.08
#2010-12-23|1297.95
#2010-12-24| .
#2010-12-27|1290.25
#2010-12-28|1285.77
#2010-12-29|1288.40
#2010-12-30|1293.02
#2010-12-31|1306.01
#2011-01-03|1315.96
#2011-01-04|1309.55
#2011-01-05|1297.24
#2011-01-06|1296.37
#2011-01-07|1286.72
#2011-01-10|1248.19
#2011-01-11|1272.38
#2011-01-12|1327.48
#2011-01-13|1357.40
#2011-01-14|1362.32
#2011-01-17| .
#2011-01-18|1385.52
#2011-01-19|1392.42
#2011-01-20|1374.12
#2011-01-21|1410.67
#2011-01-24|1423.08
#2011-01-25|1399.79
#2011-01-26|1404.34
#2011-01-27|1433.13
#2011-01-28|1413.30
#2011-01-31|1425.49
#2011-02-01|1443.16
#2011-02-02|1448.19
#2011-02-03|1419.47
#2011-02-04|1424.43
#2011-02-07|1444.33
#2011-02-08|1455.93
#2011-02-09|1453.59
#2011-02-10|1430.61
#2011-02-11|1426.75
#2011-02-14|1412.26
#2011-02-15|1431.06
#2011-02-16|1455.91
#2011-02-17|1465.07
#2011-02-18|1462.85
#2011-02-21| .
#2011-02-22|1415.89
#2011-02-23|1410.76
#2011-02-24|1411.37
#2011-02-25|1429.89
#2011-02-28|1443.29
#2011-03-01|1438.86
#2011-03-02|1445.99
#2011-03-03|1438.19
#2011-03-04|1437.45
#2011-03-07|1446.96
#2011-03-08|1446.10
#2011-03-09|1455.69
#2011-03-10|1420.02
#2011-03-11|1407.62
#2011-03-14|1424.06
#2011-03-15|1395.84
#2011-03-16|1357.59
#2011-03-17|1386.98
#2011-03-18|1401.47
#2011-03-21|1428.40
#2011-03-22|1424.26
#2011-03-23|1417.34
#2011-03-24|1438.91
#2011-03-25|1431.32
#2011-03-28|1425.71
#2011-03-29|1390.02
#2011-03-30|1409.10
#2011-03-31|1405.79
#2011-04-01|1417.62
#2011-04-04|1426.99
#2011-04-05|1420.56
#2011-04-06|1464.07
#2011-04-07|1449.14
#2011-04-08|1477.06
#2011-04-11|1477.08
#2011-04-12|1469.27
#2011-04-13|1469.09
#2011-04-14|1442.72
#2011-04-15|1438.34
#2011-04-18|1382.52
#2011-04-19|1403.95
#2011-04-20|1426.59
#2011-04-21|1450.86
#2011-04-22| .
#2011-04-25|1449.82
#2011-04-26|1466.51
#2011-04-27|1483.55
#2011-04-28|1502.25
#2011-04-29|1501.97
#2011-05-02|1506.78
#2011-05-03|1500.74
#2011-05-04|1487.35
#2011-05-05|1451.94
#2011-05-06|1455.99
#2011-05-09|1416.51
#2011-05-10|1447.12
#2011-05-11|1450.41
#2011-05-12|1429.31
#2011-05-13|1419.26
#2011-05-16|1415.16
#2011-05-17|1394.74
#2011-05-18|1401.51
#2011-05-19|1407.51
#2011-05-20|1380.73
#2011-05-23|1343.43
#2011-05-24|1349.77
#2011-05-25|1363.35
#2011-05-26|1355.68
#2011-05-27|1376.67
#2011-05-30| .
#2011-05-31|1407.86
#2011-06-01|1386.92
#2011-06-02|1367.93
#2011-06-03|1385.87
#2011-06-06|1377.56
#2011-06-07|1378.76
#2011-06-08|1340.56
#2011-06-09|1336.67
#2011-06-10|1305.57
#2011-06-13|1310.19
#2011-06-14|1332.45
#2011-06-15|1285.36
#2011-06-16|1257.63
#2011-06-17|1288.27
#2011-06-20|1276.02
#2011-06-21|1302.74
#2011-06-22|1296.68
#2011-06-23|1229.41
#2011-06-24|1220.99
#2011-06-27|1232.85
#2011-06-28|1236.43
#2011-06-29|1266.72
#2011-06-30|1299.28
#2011-07-01|1321.20
#2011-07-04| .
#2011-07-05|1316.72
#2011-07-06|1260.54
#2011-07-07|1271.95
#2011-07-08|1225.06
#2011-07-11|1163.24
#2011-07-12|1182.67
#2011-07-13|1213.64
#2011-07-14|1200.14
#2011-07-15|1192.50
#2011-07-18|1145.76
#2011-07-19|1175.15
#2011-07-20|1204.89
#2011-07-21|1261.98
#2011-07-22|1261.27
#2011-07-25|1226.31
#2011-07-26|1235.74
#2011-07-27|1193.83
#2011-07-28|1182.89
#2011-07-29|1176.71
#2011-08-01|1114.53
#2011-08-02|1076.99
#2011-08-03|1078.30
#2011-08-04|1036.97
#2011-08-05|1032.59
#2011-08-08|1002.51
#2011-08-09|1020.25
#2011-08-10| 961.90
#2011-08-11|1009.22
#2011-08-12|1050.72
#2011-08-15|1067.72
#2011-08-16|1058.20
#2011-08-17|1067.11
#2011-08-18|1000.56
#2011-08-19|1002.19
#2011-08-22|1008.12
#2011-08-23| 992.62
#2011-08-24|1009.95
#2011-08-25|1014.43
#2011-08-26|1000.56
#2011-08-29|1032.27
#2011-08-30|1025.01
#2011-08-31|1051.89
#2011-09-01|1043.69
#2011-09-02|1005.21
#2011-09-05| .
#2011-09-06| 941.47
#2011-09-07| 980.54
#2011-09-08| 985.81
#2011-09-09| 925.84
#2011-09-12| 898.89
#2011-09-13| 921.54
#2011-09-14| 954.71
#2011-09-15| 987.34
#2011-09-16|1007.80
#2011-09-19| 972.27
#2011-09-20| 996.49
#2011-09-21| 979.56
#2011-09-22| 923.39
#2011-09-23| 929.76
#2011-09-26| 951.04
#2011-09-27| 992.70
#2011-09-28| 989.28
#2011-09-29| 998.70
#2011-09-30| 965.14
#2011-10-03| 938.41
#2011-10-04| 901.53
#2011-10-05| 937.27
#2011-10-06| 981.01
#2011-10-07| 980.74
#2011-10-10|1022.34
#2011-10-11|1019.97
#2011-10-12|1059.10
#2011-10-13|1020.80
#2011-10-14|1057.47
#2011-10-17|1026.98
#2011-10-18|1027.62
#2011-10-19|1038.16
#2011-10-20| 995.37
#2011-10-21|1037.30
#2011-10-24|1053.95
#2011-10-25|1046.02
#2011-10-26|1034.34
#2011-10-27|1107.96
#2011-10-28|1089.56
#2011-10-31|1025.10
#2011-11-01| 948.43
#2011-11-02| 972.23
#2011-11-03|1018.48
#2011-11-04| 993.55
#2011-11-07|1004.07
#2011-11-08|1007.06
#2011-11-09| 953.15
#2011-11-10| 968.04
#2011-11-11|1012.88
#2011-11-14| 987.31
#2011-11-15| 966.21
#2011-11-16| 970.87
#2011-11-17| 954.20
#2011-11-18| 949.34
#2011-11-21| 901.80
#2011-11-22| 894.64
#2011-11-23| 859.86
#2011-11-24| .
#2011-11-25| 854.43
#2011-11-28| 896.59
#2011-11-29| 901.72
#2011-11-30| 960.11
#2011-12-01| 954.60
#2011-12-02| 969.25
#2011-12-05|1005.11
#2011-12-06| 988.68
#2011-12-07| 982.27
#2011-12-08| 933.86
#2011-12-09| 963.11
#2011-12-12| 910.77
#2011-12-13| 904.68
#2011-12-14| 869.97
#2011-12-15| 883.14
#2011-12-16| 901.43
#2011-12-19| 894.00
#2011-12-20| 934.30
#2011-12-21| 917.16
#2011-12-22| 935.13
#2011-12-23| 936.64
#2011-12-26| .
#2011-12-27| 929.14
#2011-12-28| 912.08
#2011-12-29| 912.16
#2011-12-30| 924.93
#2012-01-02| .
#2012-01-03| 976.84
#2012-01-04| 954.02
#2012-01-05| 919.19
#2012-01-06| 914.57
#2012-01-09| 895.61
#2012-01-10| 922.80
#2012-01-11| 919.81
#2012-01-12| 950.66
#2012-01-13| 926.27
#2012-01-16| .
#2012-01-17| 954.25
#2012-01-18| 960.20
#2012-01-19| 992.58
#2012-01-20|1000.84
#2012-01-23|1032.00
#2012-01-24|1020.62
#2012-01-25|1024.72
#2012-01-26|1060.14
#2012-01-27|1045.03
#2012-01-30|1022.87
#2012-01-31|1017.95
#2012-02-01|1064.71
#2012-02-02|1072.63
#2012-02-03|1078.67
#2012-02-06|1065.62
#2012-02-07|1075.88
#2012-02-08|1077.54
#2012-02-09|1084.57
#2012-02-10|1056.08
#2012-02-13|1060.12
#2012-02-14|1058.93
#2012-02-15|1063.11
#2012-02-16|1059.87
#2012-02-17|1092.77
#2012-02-20| .
#2012-02-21|1129.62
#2012-02-22|1115.37
#2012-02-23|1100.06
#2012-02-24|1118.26
#2012-02-27|1089.08
#2012-02-28|1099.26
#2012-02-29|1099.68
#2012-03-01|1127.85
#2012-03-02|1127.73
#2012-03-05|1115.57
#2012-03-06|1058.72
#2012-03-07|1074.01
#2012-03-08|1122.83
#2012-03-09|1100.54
#2012-03-12|1099.98
#2012-03-13|1120.36
#2012-03-14|1118.54
#2012-03-15|1125.18
#2012-03-16|1127.64
#2012-03-19|1137.07
#2012-03-20|1116.46
#2012-03-21|1109.27
#2012-03-22|1086.32
#2012-03-23|1099.76
#2012-03-26|1115.44
#2012-03-27|1111.12
#2012-03-28|1100.20
#2012-03-29|1064.66
#2012-03-30|1076.00
#2012-04-02|1075.54
#2012-04-03|1060.54
#2012-04-04|1007.31
#2012-04-05|1001.88
#2012-04-06| .
#2012-04-09|1002.46
#2012-04-10| 956.64
#2012-04-11| 971.82
#2012-04-12| 993.61
#2012-04-13| 951.29
#2012-04-16| 945.06
#2012-04-17| 983.87
#2012-04-18| 956.88
#2012-04-19| 941.78
#2012-04-20| 945.12
#2012-04-23| 900.17
#2012-04-24| 932.83
#2012-04-25| 954.99
#2012-04-26| 945.28
#2012-04-27| 964.28
#2012-04-30| 954.48
#2012-05-01| 953.72
#2012-05-02| 927.76
#2012-05-03| 923.77
#2012-05-04| 911.01
#2012-05-07| 926.58
#2012-05-08| 894.47
#2012-05-09| 880.25
#2012-05-10| 891.66
#2012-05-11| 892.30
#2012-05-14| 864.39
#2012-05-15| 839.62
#2012-05-16| 835.92
#2012-05-17| 818.63
#2012-05-18| 815.18
#2012-05-21| 836.51
#2012-05-22| 863.06
#2012-05-23| 824.10
#2012-05-24| 831.97
#2012-05-25| 827.90
#2012-05-28| .
#2012-05-29| 832.32
#2012-05-30| 807.48
#2012-05-31| 805.52
#2012-06-01| 793.74
#2012-06-04| 810.18
#2012-06-05| 810.94
#2012-06-06| 838.78
#2012-06-07| 856.77
#2012-06-08| 840.88
#2012-06-11| 822.48
#2012-06-12| 811.54
#2012-06-13| 809.73
#2012-06-14| 819.64
#2012-06-15| 840.92
#2012-06-18| 831.78
#2012-06-19| 857.61
#2012-06-20| 884.25
#2012-06-21| 878.82
#2012-06-22| 873.23
#2012-06-25| 837.07
#2012-06-26| 819.57
#2012-06-27| 833.84
#2012-06-28| 831.11
#2012-06-29| 898.38
#2012-07-02| 893.79
#2012-07-03| 899.95
#2012-07-04| .
#2012-07-05| 871.89
#2012-07-06| 845.25
#2012-07-09| 843.99
#2012-07-10| 847.98
#2012-07-11| 841.20
#2012-07-12| 823.05
#2012-07-13| 835.03
#2012-07-16| 834.91
#2012-07-17| 825.37
#2012-07-18| 829.75
#2012-07-19| 839.48
#2012-07-20| 797.92
#2012-07-23| 772.50
#2012-07-24| 750.29
#2012-07-25| 761.12
#2012-07-26| 807.21
#2012-07-27| 836.14
#2012-07-30| 851.93
#2012-07-31| 848.40
#2012-08-01| 852.87
#2012-08-02| 805.38
#2012-08-03| 863.41
#2012-08-06| 880.50
#2012-08-07| 892.03
#2012-08-08| 880.90
#2012-08-09| 879.94
#2012-08-10| 876.98
#2012-08-13| 877.40
#2012-08-14| 882.17
#2012-08-15| 879.34
#2012-08-16| 901.78
#2012-08-17| 918.79
#2012-08-20| 908.62
#2012-08-21| 941.93
#2012-08-22| 934.94
#2012-08-23| 936.44
#2012-08-24| 925.72
#2012-08-27| 932.06
#2012-08-28| 935.94
#2012-08-29| 930.08
#2012-08-30| 918.67
#2012-08-31| 940.03
#2012-09-03| .
#2012-09-04| 944.54
#2012-09-05| 943.18
#2012-09-06| 979.01
#2012-09-07|1011.83
#2012-09-10|1011.21
#2012-09-11|1024.51
#2012-09-12|1042.90
#2012-09-13|1030.81
#2012-09-14|1073.21
#2012-09-17|1060.89
#2012-09-18|1035.82
#2012-09-19|1036.66
#2012-09-20|1012.09
#2012-09-21|1027.23
#2012-09-24|1016.16
#2012-09-25|1021.38
#2012-09-26| 981.41
#2012-09-27| 984.28
#2012-09-28| 968.85
#2012-10-01| 999.06
#2012-10-02|1005.45
#2012-10-03|1006.44
#2012-10-04|1020.62
#2012-10-05|1045.44
#2012-10-08|1016.57
#2012-10-09|1006.23
#2012-10-10| 999.73
#2012-10-11|1017.20
#2012-10-12|1016.98
#2012-10-15|1017.92
#2012-10-16|1036.26
#2012-10-17|1060.45
#2012-10-18|1054.88
#2012-10-19|1033.07
#2012-10-22|1039.09
#2012-10-23|1010.54
#2012-10-24|1021.52
#2012-10-25|1014.26
#2012-10-26|1012.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 994.08
#2012-11-01|1010.64
#2012-11-02|1001.38
#2012-11-05| 983.63
#2012-11-06| 995.19
#2012-11-07| 964.28
#2012-11-08| 953.05
#2012-11-09| 947.59
#2012-11-12| 938.24
#2012-11-13| 942.29
#2012-11-14| 936.37
#2012-11-15| 933.64
#2012-11-16| 911.65
#2012-11-19| 950.26
#2012-11-20| 938.72
#2012-11-21| 946.40
#2012-11-22| .
#2012-11-23| 969.81
#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|1165.43
#2013-02-19|1180.95
#2013-02-20|1182.39
#2013-02-21|1134.62
#2013-02-22|1134.65
#2013-02-25|1147.76
#2013-02-26|1093.84
#2013-02-27|1117.94
#2013-02-28|1126.96
#2013-03-01|1101.36
#2013-03-04|1099.96
#2013-03-05|1121.29
#2013-03-06|1117.19
#2013-03-07|1126.40
#2013-03-08|1140.18
#2013-03-11| .
#2013-03-12|1126.71
#2013-03-13|1109.83
#2013-03-14|1125.32
#2013-03-15|1133.60
#2013-03-18|1121.61
#2013-03-19|1099.78
#2013-03-20|1123.29
#2013-03-21|1118.17
#2013-03-22|1123.34
#2013-03-25|1096.02
#2013-03-26|1080.49
#2013-03-27|1059.82
#2013-03-28|1060.60
#2013-03-29| .
#2013-04-01|1061.10
#2013-04-02|1065.83
#2013-04-03|1046.36
#2013-04-04|1032.79
#2013-04-05|1051.66
#2013-04-08|1036.36
#2013-04-09|1048.83
#2013-04-10|1099.49
#2013-04-11|1111.55
#2013-04-12|1085.01
#2013-04-15|1069.99
#2013-04-16|1075.06
#2013-04-17|1051.11
#2013-04-18|1057.32
#2013-04-19|1081.07
#2013-04-22|1099.55
#2013-04-23|1139.48
#2013-04-24|1144.08
#2013-04-25|1159.45
#2013-04-26|1149.05
#2013-04-29|1180.12
#2013-04-30|1176.02
#2013-05-01|1176.82
#2013-05-02|1172.68
#2013-05-03|1185.02
#2013-05-06|1178.42
#2013-05-07|1209.90
#2013-05-08|1241.59
#2013-05-09|1219.21
#2013-05-10|1224.52
#2013-05-13|1219.05
#2013-05-14|1226.52
#2013-05-15|1242.89
#2013-05-16|1254.84
#2013-05-17|1251.87
#2013-05-20|1269.63
#2013-05-21|1266.97
#2013-05-22|1274.57
#2013-05-23|1230.60
#2013-05-24|1230.48
#2013-05-27|1257.37
#2013-05-28|1271.20
#2013-05-29|1260.92
#2013-05-30|1291.34
#2013-05-31|1278.90
#2013-06-03|1281.80
#2013-06-04|1293.66
#2013-06-05|1288.85
#2013-06-06|1259.32
#2013-06-07|1275.46
#2013-06-10|1259.93
#2013-06-11|1248.08
#2013-06-12|1225.75
#2013-06-13|1225.68
#2013-06-14|1229.87
#2013-06-17|1250.85
#2013-06-18|1261.53
#2013-06-19|1256.57
#2013-06-20|1195.22
#2013-06-21|1166.40
#2013-06-24|1152.25
#2013-06-25|1149.05
#2013-06-26|1165.32
#2013-06-27|1174.01
#2013-06-28|1157.08
#2013-07-01|1174.58
#2013-07-02|1168.70
#2013-07-03|1156.56
#2013-07-04|1197.67
#2013-07-05|1178.26
#2013-07-08|1203.61
#2013-07-09|1185.55
#2013-07-10|1200.15
#2013-07-11|1214.67
#2013-07-12|1206.74
#2013-07-15|1224.58
#2013-07-16|1224.21
#2013-07-17|1231.37
#2013-07-18|1260.97
#2013-07-19|1265.94
#2013-07-22|1276.85
#2013-07-23|1268.92
#2013-07-24|1283.53
#2013-07-25|1284.12
#2013-07-26|1281.39
#2013-07-29|1270.49
#2013-07-30|1281.59
#2013-07-31|1273.87
#2013-08-01|1296.22
#2013-08-02|1295.53
#2013-08-05|1301.97
#2013-08-06|1303.28
#2013-08-07|1307.20
#2013-08-08|1337.91
#2013-08-09|1344.82
#2013-08-12|1354.76
#2013-08-13|1367.61
#2013-08-14|1382.99
#2013-08-15|1381.43
#2013-08-16|1393.95
#2013-08-19|1362.79
#2013-08-20|1343.47
#2013-08-21|1336.42
#2013-08-22|1374.16
#2013-08-23|1367.83
#2013-08-26|1327.07
#2013-08-27|1299.21
#2013-08-28|1306.61
#2013-08-29|1314.25
#2013-08-30|1283.21
#2013-09-02|1307.70
#2013-09-03|1306.17
#2013-09-04|1288.32
#2013-09-05|1293.02
#2013-09-06|1306.37
#2013-09-09|1340.29
#2013-09-10|1340.89
#2013-09-11|1364.31
#2013-09-12|1366.39
#2013-09-13|1361.05
#2013-09-16|1388.24
#2013-09-17|1388.76
#2013-09-18|1395.96
#2013-09-19|1428.26
#2013-09-20|1424.48
#2013-09-23|1425.14
#2013-09-24|1435.75
#2013-09-25|1443.18
#2013-09-26|1422.40
#2013-09-27|1415.48
#2013-09-30|1394.32
#2013-10-01|1407.69
#2013-10-02|1427.02
#2013-10-03|1431.88
#2013-10-04|1456.95
#2013-10-07|1467.92
#2013-10-08|1467.07
#2013-10-09|1463.10
#2013-10-10|1481.60
#2013-10-11|1490.63
#2013-10-14|1497.89
#2013-10-15|1494.85
#2013-10-16|1502.59
#2013-10-17|1519.45
#2013-10-18|1527.54
#2013-10-21|1534.62
#2013-10-22|1558.92
#2013-10-23|1504.08
#2013-10-24|1525.66
#2013-10-25|1495.94
#2013-10-28|1495.46
#2013-10-29|1522.77
#2013-10-30|1506.11
#2013-10-31|1491.87
#2013-11-01|1465.43
#2013-11-04|1478.92
#2013-11-05|1470.79
#2013-11-06|1491.31
#2013-11-07|1461.06
#2013-11-08|1459.50
#2013-11-11|1472.85
#2013-11-12|1472.61
#2013-11-13|1442.69
#2013-11-14|1437.31
#2013-11-15|1439.96
#2013-11-18|1477.48
#2013-11-19|1452.92
#2013-11-20|1449.95
#2013-11-21|1451.69
#2013-11-22|1468.01
#2013-11-25|1465.62
#2013-11-26|1472.84
#2013-11-27|1489.54
#2013-11-28|1501.26
#2013-11-29|1495.89
#2013-12-02|1471.69
#2013-12-03|1443.67
#2013-12-04|1431.27
#2013-12-05|1424.97
#2013-12-06|1434.35
#2013-12-09|1459.29
#2013-12-10|1469.69
#2013-12-11|1448.23
#2013-12-12|1431.48
#2013-12-13|1429.03
#2013-12-16|1442.39
#2013-12-17|1424.86
#2013-12-18|1452.52
#2013-12-19|1469.49
#2013-12-20|1480.82
#2013-12-23|1497.36
#2013-12-24|1493.04
#2013-12-25|1493.04
#2013-12-26|1495.83
#2013-12-27|1525.34
#2013-12-30|1531.02
#2013-12-31|1527.14
#2014-01-01|1527.14
#2014-01-02|1510.08
#2014-01-03|1513.99
#2014-01-06|1521.78
#2014-01-07|1531.72
#2014-01-08|1510.50
#2014-01-09|1517.46
#2014-01-10|1540.52
#2014-01-13|1561.06
#2014-01-14|1574.68
#2014-01-15|1591.83
#2014-01-16|1582.29
#2014-01-17|1585.56
#2014-01-20|1574.98
#2014-01-21|1574.45
#2014-01-22|1564.78
#2014-01-23|1563.34
#2014-01-24|1533.54
#2014-01-27|1518.19
#2014-01-28|1545.68
#2014-01-29|1548.67
#2014-01-30|1537.60
#2014-01-31|1527.38
#2014-02-03|1488.75
#2014-02-04|1499.78
#2014-02-05|1515.66
#2014-02-06|1561.60
#2014-02-07|1574.98
#2014-02-10|1584.58
#2014-02-11|1607.51
#2014-02-12|1612.86
#2014-02-13|1616.88
#2014-02-14|1648.63
#2014-02-17|1655.28
#2014-02-18|1658.96
#2014-02-19|1656.98
#2014-02-20|1642.23
#2014-02-21|1648.12
#2014-02-24|1647.69
#2014-02-25|1648.93
#2014-02-26|1649.25
#2014-02-27|1654.56
#2014-02-28|1677.73
#2014-03-03|1616.56
#2014-03-04|1665.85
#2014-03-05|1688.81
#2014-03-06|1708.72
#2014-03-07|1703.13
#2014-03-10|1704.44
#2014-03-11|1705.75
#2014-03-12|1700.62
#2014-03-13|1689.04
#2014-03-14|1665.86
#2014-03-17|1695.92
#2014-03-18|1693.35
#2014-03-19|1689.22
#2014-03-20|1680.38
#2014-03-21|1670.86
#2014-03-24|1641.11
#2014-03-25|1650.97
#2014-03-26|1677.31
#2014-03-27|1675.85
#2014-03-28|1701.81
#2014-03-31|1741.01
#2014-04-01|1767.90
#2014-04-02|1747.01
#2014-04-03|1759.26
#2014-04-04|1775.22
#2014-04-07|1763.24
#2014-04-08|1727.12
#2014-04-09|1733.23
#2014-04-10|1710.32
#2014-04-11|1688.56
#2014-04-14|1672.02
#2014-04-15|1629.09
#2014-04-16|1697.13
#2014-04-17|1706.21
#2014-04-18|1703.70
#2014-04-21|1702.33
#2014-04-22|1729.13
#2014-04-23|1705.14
#2014-04-24|1713.84
#2014-04-25|1690.49
#2014-04-28|1695.85
#2014-04-29|1718.10
#2014-04-30|1713.16
#2014-05-01|1713.16
#2014-05-02|1717.33
#2014-05-05|1697.99
#2014-05-06|1694.22
#2014-05-07|1648.48
#2014-05-08|1676.95
#2014-05-09|1611.11
#2014-05-12|1611.84
#2014-05-13|1595.72
#2014-05-14|1570.85
#2014-05-15|1503.93
#2014-05-16|1519.01
#2014-05-19|1524.08
#2014-05-20|1530.41
#2014-05-21|1537.85
#2014-05-22|1511.94
#2014-05-23|1546.48
#2014-05-26|1612.54
#2014-05-27|1606.11
#2014-05-28|1620.85
#2014-05-29|1618.28
#2014-05-30|1641.50
#2014-06-02|1651.85
#2014-06-03|1631.11
#2014-06-04|1628.85
#2014-06-05|1647.42
#2014-06-06|1686.98
#2014-06-09|1690.00
#2014-06-10|1683.07
#2014-06-11|1657.16
#2014-06-12|1649.53
#2014-06-13|1639.25
#2014-06-16|1619.71
#2014-06-17|1617.34
#2014-06-18|1621.97
#2014-06-19|1634.30
#2014-06-20|1605.25
#2014-06-23|1589.35
#2014-06-24|1581.99
#2014-06-25|1574.77
#2014-06-26|1562.88
#2014-06-27|1564.23
#2014-06-30|1558.44
#2014-07-01|1589.52
#2014-07-02|1602.98
#2014-07-03|1616.01
#2014-07-04|1588.12
#2014-07-07|1563.82
#2014-07-08|1519.70
#2014-07-09|1539.33
#2014-07-10|1501.51
#2014-07-11|1512.36
#2014-07-14|1513.58
#2014-07-15|1489.06
#2014-07-16|1541.60
#2014-07-17|1508.04
#2014-07-18|1513.62
#2014-07-21|1491.24
#2014-07-22|1512.47
#2014-07-23|1500.31
#2014-07-24|1542.33
#2014-07-25|1525.68
#2014-07-28|1509.25
#2014-07-29|1510.76
#2014-07-30|1499.12
#2014-07-31|1466.43
#2014-08-01|1452.09
#2014-08-04|1443.14
#2014-08-05|1413.47
#2014-08-06|1369.68
#2014-08-07|1333.86
#2014-08-08|1355.00
#2014-08-11|1377.21
#2014-08-12|1376.87
#2014-08-13|1381.19
#2014-08-14|1379.60
#2014-08-15|1379.86
#2014-08-18|1397.00
#2014-08-19|1399.68
#2014-08-20|1388.49
#2014-08-21|1421.69
#2014-08-22|1416.06
#2014-08-25|1442.76
#2014-08-26|1467.55
#2014-08-27|1489.35
#2014-08-28|1452.86
#2014-08-29|1458.23
#2014-09-01|1447.55
#2014-09-02|1451.39
#2014-09-03|1481.49
#2014-09-04|1499.14
#2014-09-05|1511.04
#2014-09-08|1504.48
#2014-09-09|1485.56
#2014-09-10|1478.88
#2014-09-11|1475.96
#2014-09-12|1479.19
#2014-09-15|1460.37
#2014-09-16|1448.57
#2014-09-17|1476.92
#2014-09-18|1472.89
#2014-09-19|1451.76
#2014-09-22|1423.49
#2014-09-23|1406.15
#2014-09-24|1406.19
#2014-09-25|1376.60
#2014-09-26|1394.51
#2014-09-29|1374.60
#2014-09-30|1396.12
#2014-10-01|1384.17
#2014-10-02|1335.23
#2014-10-03|1345.54
#2014-10-06|1350.63
#2014-10-07|1338.84
#2014-10-08|1337.89
#2014-10-09|1316.59
#2014-10-10|1299.61
#2014-10-13|1302.36
#2014-10-14|1299.58
#2014-10-15|1244.73
#2014-10-16|1227.91
#2014-10-17|1281.19
#2014-10-20|1274.33
#2014-10-21|1311.59
#2014-10-22|1321.01
#2014-10-23|1326.72
#2014-10-24|1343.41
#2014-10-27|1301.86
#2014-10-28|1332.27
#2014-10-29|1299.59
#2014-10-30|1281.20
#2014-10-31|1300.72
#2014-11-03|1284.41
#2014-11-04|1267.06
#2014-11-05|1289.44
#2014-11-06|1272.44
#2014-11-07|1260.92
#2014-11-10|1259.70
#2014-11-11|1259.34
#2014-11-12|1231.94
#2014-11-13|1243.21
#2014-11-14|1257.52
#2014-11-17|1274.31
#2014-11-18|1291.43
#2014-11-19|1298.95
#2014-11-20|1283.72
#2014-11-21|1310.30
#2014-11-24|1319.42
#2014-11-25|1337.47
#2014-11-26|1340.25
#2014-11-27|1349.81
#2014-11-28|1346.97
#2014-12-01|1323.97
#2014-12-02|1323.35
#2014-12-03|1330.30
#2014-12-04|1308.39
#2014-12-05|1343.11
#2014-12-08|1341.91
#2014-12-09|1317.80
#2014-12-10|1309.61
#2014-12-11|1297.98
#2014-12-12|1269.70
#2014-12-15|1230.30
#2014-12-16|1278.08
#2014-12-17|1254.42
#2014-12-18|1272.43
#2014-12-19|1260.79
#2014-12-22|1268.45
#2014-12-23|1272.72
#2014-12-24|1274.08
#2014-12-25|1274.08
#2014-12-26|1272.09
#2014-12-29|1263.18
#2014-12-30|1260.86
#2014-12-31|1254.23
#2015-01-01|1254.23
#2015-01-02|1259.74
#2015-01-05|1211.65
#2015-01-06|1189.28
#2015-01-07|1176.27
#2015-01-08|1217.57
#2015-01-09|1185.55
#2015-01-12|1190.57
#2015-01-13|1208.12
#2015-01-14|1196.69
#2015-01-15|1196.17
#2015-01-16|1210.08
#2015-01-19|1262.29
#2015-01-20|1279.02
#2015-01-21|1303.25
#2015-01-22|1312.71
#2015-01-23|1296.15
#2015-01-26|1315.85
#2015-01-27|1325.30
#2015-01-28|1309.26
#2015-01-29|1317.24
#2015-01-30|1311.15
#2015-02-02|1319.14
#2015-02-03|1364.43
#2015-02-04|1372.99
#2015-02-05|1370.33
#2015-02-06|1364.77
#2015-02-09|1337.98
#2015-02-10|1363.02
#2015-02-11|1350.20
#2015-02-12|1395.15
#2015-02-13|1392.42
#2015-02-16|1396.47
#2015-02-17|1401.01
#2015-02-18|1419.52
#2015-02-19|1435.76
#2015-02-20|1440.76
#2015-02-23|1452.76
#2015-02-24|1458.58
#2015-02-25|1445.10
#2015-02-26|1442.32
#2015-02-27|1450.27
#2015-03-02|1443.29
#2015-03-03|1416.47
#2015-03-04|1414.05
#2015-03-05|1433.60
#2015-03-06|1422.79
#2015-03-09|1424.03
#2015-03-10|1407.34
#2015-03-11|1423.91
#2015-03-12|1434.51
#2015-03-13|1432.70
#2015-03-16|1458.72
#2015-03-17|1440.09
#2015-03-18|1436.24
#2015-03-19|1448.44
#2015-03-20|1484.30
#2015-03-23|1509.09
#2015-03-24|1518.08
#2015-03-25|1520.87
#2015-03-26|1490.91
#2015-03-27|1491.79
#2015-03-30|1503.32
#2015-03-31|1488.56
#2015-04-01|1497.49
#2015-04-02|1519.63
#2015-04-03|1534.36
#2015-04-06|1540.71
#2015-04-07|1540.96
#2015-04-08|1528.47
#2015-04-09|1530.16
#2015-04-10|1530.48
#2015-04-13|1534.32
#2015-04-14|1534.59
#2015-04-15|1533.00
#2015-04-16|1518.03
#2015-04-17|1486.95
#2015-04-20|1499.57
#2015-04-21|1494.87
#2015-04-22|1496.66
#2015-04-23|1494.04
#2015-04-24|1518.79
#2015-04-27|1550.72
#2015-04-28|1548.90
#2015-04-29|1531.10
#2015-04-30|1538.86
#2015-05-01|1541.20
#2015-05-04|1541.67
#2015-05-05|1506.66
#2015-05-06|1541.81
#2015-05-07|1551.13
#2015-05-08|1571.76
#2015-05-11|1568.47
#2015-05-12|1574.65
#2015-05-13|1597.84
#2015-05-14|1616.04
#2015-05-15|1627.05
#2015-05-18|1619.70
#2015-05-19|1615.93
#2015-05-20|1612.80
#2015-05-21|1612.37
#2015-05-22|1596.18
#2015-05-25|1558.73
#2015-05-26|1551.50
#2015-05-27|1579.50
#2015-05-28|1583.27
#2015-05-29|1575.28
#2015-06-01|1563.33
#2015-06-02|1606.86
#2015-06-03|1630.21
#2015-06-04|1615.29
#2015-06-05|1554.33
#2015-06-08|1552.56
#2015-06-09|1548.46
#2015-06-10|1586.57
#2015-06-11|1576.68
#2015-06-12|1567.40
#2015-06-15|1526.42
#2015-06-16|1532.52
#2015-06-17|1520.37
#2015-06-18|1550.56
#2015-06-19|1553.63
#2015-06-22|1620.96
#2015-06-23|1602.84
#2015-06-24|1600.15
#2015-06-25|1617.11
#2015-06-26|1619.06
#2015-06-29|1540.35
#2015-06-30|1536.44
#2015-07-01|1562.46
#2015-07-02|1538.37
#2015-07-03|1533.84
#2015-07-06|1476.33
#2015-07-07|1410.74
#2015-07-08|1462.32
#2015-07-09|1507.95
#2015-07-10|1559.80
#2015-07-13|1554.43
#2015-07-14|1541.28
#2015-07-15|1550.49
#2015-07-16|1569.63
#2015-07-17|1564.07
#2015-07-20|1590.24
#2015-07-21|1578.02
#2015-07-22|1573.33
#2015-07-23|1593.34
#2015-07-24|1579.10
#2015-07-27|1550.58
#2015-07-28|1570.48
#2015-07-29|1574.39
#2015-07-30|1566.88
#2015-07-31|1592.72
#2015-08-03|1600.68
#2015-08-04|1581.30
#2015-08-05|1593.21
#2015-08-06|1586.73
#2015-08-07|1568.10
#2015-08-10|1590.93
#2015-08-11|1583.83
#2015-08-12|1561.77
#2015-08-13|1581.66
#2015-08-14|1574.47
#2015-08-17|1582.22
#2015-08-18|1576.22
#2015-08-19|1560.31
#2015-08-20|1540.16
#2015-08-21|1508.79
#2015-08-24|1470.67
#2015-08-25|1526.74
#2015-08-26|1512.68
#2015-08-27|1531.76
#2015-08-28|1517.29
#2015-08-31|1507.33
#2015-09-01|1486.39
#2015-09-02|1489.81
#2015-09-03|1508.81
#2015-09-04|1466.09
#2015-09-07|1478.77
#2015-09-08|1508.75
#2015-09-09|1515.17
#2015-09-10|1512.42
#2015-09-11|1519.16
#2015-09-14|1504.61
#2015-09-15|1519.93
#2015-09-16|1526.73
#2015-09-17|1534.68
#2015-09-18|1510.21
#2015-09-21|1498.85
#2015-09-22|1441.92
#2015-09-23|1442.86
#2015-09-24|1432.21
#2015-09-25|1465.72
#2015-09-28|1426.99
#2015-09-29|1414.31
#2015-09-30|1432.46
#2015-10-01|1438.08
#2015-10-02|1463.98
#2015-10-05|1495.93
#2015-10-06|1513.18
#2015-10-07|1503.98
#2015-10-08|1519.26
#2015-10-09|1529.14
#2015-10-12|1510.86
#2015-10-13|1508.48
#2015-10-14|1504.98
#2015-10-15|1526.21
#2015-10-16|1534.62
#2015-10-19|1538.15
#2015-10-20|1529.40
#2015-10-21|1532.11
#2015-10-22|1524.45
#2015-10-23|1525.65
#2015-10-26|1518.04
#2015-10-27|1509.95
#2015-10-28|1529.40
#2015-10-29|1490.32
#2015-10-30|1506.83
#2015-11-02|1505.09
#2015-11-03|1490.14
#2015-11-04|1476.56
#2015-11-05|1474.14
#2015-11-06|1482.60
#2015-11-09|1459.77
#2015-11-10|1473.47
#2015-11-11|1483.38
#2015-11-12|1463.87
#2015-11-13|1457.20
#2015-11-16|1457.29
#2015-11-17|1478.52
#2015-11-18|1468.62
#2015-11-19|1488.72
#2015-11-20|1481.48
#2015-11-23|1485.18
#2015-11-24|1457.25
#2015-11-25|1478.83
#2015-11-26|1493.78
#2015-11-27|1485.80
#2015-11-30|1489.63
#2015-12-01|1494.85
#2015-12-02|1491.68
#2015-12-03|1498.62
#2015-12-04|1510.86
#2015-12-07|1509.60
#2015-12-08|1480.03
#2015-12-09|1484.19
#2015-12-10|1481.43
#2015-12-11|1457.70
#2015-12-14|1432.95
#2015-12-15|1470.10
#2015-12-16|1475.38
#2015-12-17|1480.83
#2015-12-18|1469.06
#2015-12-21|1470.92
#2015-12-22|1466.74
#2015-12-23|1480.87
#2015-12-24|1491.63
#2015-12-25|1491.63
#2015-12-28|1494.86
#2015-12-29|1502.77
#2015-12-30|1492.56
#2015-12-31|1485.65
#2016-01-01|1485.65
#2016-01-04|1430.93
#2016-01-05|1430.83
#2016-01-06|1396.31
#2016-01-07|1387.45
#2016-01-08|1369.50
#2016-01-11|1365.38
#2016-01-12|1383.99
#2016-01-13|1397.51
#2016-01-14|1367.98
#2016-01-15|1338.66
#2016-01-18|1291.04
#2016-01-19|1305.50
#2016-01-20|1240.94
#2016-01-21|1278.96
#2016-01-22|1292.32
#2016-01-25|1256.35
#2016-01-26|1280.97
#2016-01-27|1275.55
#2016-01-28|1235.56
#2016-01-29|1255.71
#2016-02-01|1262.99
#2016-02-02|1227.94
#2016-02-03|1202.62
#2016-02-04|1223.12
#2016-02-05|1188.43
#2016-02-08|1114.41
#2016-02-09|1098.61
#2016-02-10|1138.31
#2016-02-11|1098.01
#2016-02-12|1128.33
#2016-02-15|1161.23
#2016-02-16|1165.47
#2016-02-17|1193.37
#2016-02-18|1180.35
#2016-02-19|1169.94
#2016-02-22|1200.24
#2016-02-23|1175.06
#2016-02-24|1142.72
#2016-02-25|1166.92
#2016-02-26|1175.72
#2016-02-29|1176.64
#2016-03-01|1204.55
#2016-03-02|1211.19
#2016-03-03|1227.45
#2016-03-04|1231.15
#2016-03-07|1213.09
#2016-03-08|1213.40
#2016-03-09|1217.37
#2016-03-10|1228.39
#2016-03-11|1286.54
#2016-03-14|1293.22
#2016-03-15|1273.97
#2016-03-16|1269.57
#2016-03-17|1277.88
#2016-03-18|1284.63
#2016-03-21|1286.62
#2016-03-22|1281.13
#2016-03-23|1270.05
#2016-03-24|1243.14
#2016-03-25|1243.14
#2016-03-28|1248.87
#2016-03-29|1242.37
#2016-03-30|1279.49
#2016-03-31|1269.59
#2016-04-01|1253.19
#2016-04-04|1257.17
#2016-04-05|1213.30
#2016-04-06|1214.26
#2016-04-07|1189.40
#2016-04-08|1236.87
#2016-04-11|1266.34
#2016-04-12|1238.74
#2016-04-13|1274.29
#2016-04-14|1281.59
#2016-04-15|1280.43
#2016-04-18|1301.28
#2016-04-19|1310.22
#2016-04-20|1315.58
#2016-04-21|1313.48
#2016-04-22|1309.98
#2016-04-25|1293.98
#2016-04-26|1317.84
#2016-04-27|1328.81
#2016-04-28|1345.94
#2016-04-29|1337.65
#2016-05-02|1327.15
#2016-05-03|1293.50
#2016-05-04|1296.32
#2016-05-05|1272.76
#2016-05-06|1269.79
#2016-05-09|1253.53
#2016-05-10|1266.15
#2016-05-11|1260.06
#2016-05-12|1257.77
#2016-05-13|1253.59
#2016-05-16|1259.19
#2016-05-17|1242.31
#2016-05-18|1252.31
#2016-05-19|1235.69
#2016-05-20|1252.05
#2016-05-23|1243.91
#2016-05-24|1273.67
#2016-05-25|1297.70
#2016-05-26|1298.04
#2016-05-27|1296.71
#2016-05-30|1302.10
#2016-05-31|1282.20
#2016-06-01|1273.56
#2016-06-02|1272.79
#2016-06-03|1267.04
#2016-06-06|1265.57
#2016-06-07|1291.36
#2016-06-08|1287.15
#2016-06-09|1266.12
#2016-06-10|1211.61
#2016-06-13|1170.49
#2016-06-14|1134.81
#2016-06-15|1151.58
#2016-06-16|1130.10
#2016-06-17|1179.63
#2016-06-20|1231.16
#2016-06-21|1228.40
#2016-06-22|1226.08
#2016-06-23|1280.34
#2016-06-24|1104.90
#2016-06-27|1033.77
#2016-06-28|1076.19
#2016-06-29|1082.00
#2016-06-30|1100.43
#2016-07-01|1111.42
#2016-07-04|1090.93
#2016-07-05|1067.11
#2016-07-06|1038.05
#2016-07-07|1050.89
#2016-07-08|1095.71
#2016-07-11|1119.66
#2016-07-12|1152.66
#2016-07-13|1142.44
#2016-07-14|1161.45
#2016-07-15|1152.24
#2016-07-18|1161.03
#2016-07-19|1152.03
#2016-07-20|1164.63
#2016-07-21|1164.67
#2016-07-22|1161.68
#2016-07-25|1162.44
#2016-07-26|1164.65
#2016-07-27|1191.83
#2016-07-28|1181.09
#2016-07-29|1204.60
#2016-08-01|1186.04
#2016-08-02|1154.32
#2016-08-03|1148.77
#2016-08-04|1157.74
#2016-08-05|1181.78
#2016-08-08|1189.35
#2016-08-09|1200.98
#2016-08-10|1204.61
#2016-08-11|1217.02
#2016-08-12|1218.06
#2016-08-15|1220.07
#2016-08-16|1208.05
#2016-08-17|1190.59
#2016-08-18|1210.44
#2016-08-19|1186.65
#2016-08-22|1192.28
#2016-08-23|1221.67
#2016-08-24|1220.02
#2016-08-25|1209.50
#2016-08-26|1216.24
#2016-08-29|1190.06
#2016-08-30|1204.35
#2016-08-31|1202.25
#2016-09-01|1209.09
#2016-09-02|1218.89
#2016-09-05|1219.27
#2016-09-06|1224.76
#2016-09-07|1243.21
#2016-09-08|1247.87
#2016-09-09|1227.26
#2016-09-12|1206.93
#2016-09-13|1199.73
#2016-09-14|1203.38
#2016-09-15|1206.48
#2016-09-16|1166.84
#2016-09-19|1186.13
#2016-09-20|1176.70
#2016-09-21|1185.17
#2016-09-22|1213.30
#2016-09-23|1202.84
#2016-09-26|1191.83
#2016-09-27|1179.06
#2016-09-28|1188.73
#2016-09-29|1188.01
#2016-09-30|1198.63
#2016-10-03|1188.97
#2016-10-04|1186.95
#2016-10-05|1199.13
#2016-10-06|1198.41
#2016-10-07|1190.91
#2016-10-10|1201.98
#2016-10-11|1182.89
#2016-10-12|1171.47
#2016-10-13|1160.84
#2016-10-14|1179.64
#2016-10-17|1182.09
#2016-10-18|1193.73
#2016-10-19|1199.54
#2016-10-20|1195.80
#2016-10-21|1191.88
#2016-10-24|1199.52
#2016-10-25|1185.43
#2016-10-26|1193.24
#2016-10-27|1207.77
#2016-10-28|1212.43
#2016-10-31|1210.60
#2016-11-01|1205.61
#2016-11-02|1186.96
#2016-11-03|1178.76
#2016-11-04|1167.05
#2016-11-07|1184.01
#2016-11-08|1191.21
#2016-11-09|1196.77
#2016-11-10|1182.63
#2016-11-11|1180.19
#2016-11-14|1172.37
#2016-11-15|1175.21
#2016-11-16|1163.48
#2016-11-17|1164.42
#2016-11-18|1136.16
#2016-11-21|1144.36
#2016-11-22|1150.10
#2016-11-23|1149.24
#2016-11-24|1151.88
#2016-11-25|1153.34
#2016-11-28|1135.77
#2016-11-29|1159.82
#2016-11-30|1177.39
#2016-12-01|1176.94
#2016-12-02|1178.06
#2016-12-05|1198.63
#2016-12-06|1238.32
#2016-12-07|1260.26
#2016-12-08|1265.51
#2016-12-09|1244.25
#2016-12-12|1248.63
#2016-12-13|1284.63
#2016-12-14|1279.22
#2016-12-15|1268.25
#2016-12-16|1269.97
#2016-12-19|1278.16
#2016-12-20|1294.81
#2016-12-21|1300.86
#2016-12-22|1290.78
#2016-12-23|1304.38
#2016-12-26|1304.38
#2016-12-27|1311.84
#2016-12-28|1296.36
#2016-12-29|1308.07
#2016-12-30|1317.27
#2017-01-02|1339.90
#2017-01-03|1316.82
#2017-01-04|1330.54
#2017-01-05|1348.86
#2017-01-06|1343.38
#2017-01-09|1321.83
#2017-01-10|1333.38
#2017-01-11|1335.04
#2017-01-12|1340.07
#2017-01-13|1361.05
#2017-01-16|1342.59
#2017-01-17|1349.57
#2017-01-18|1358.31
#2017-01-19|1355.04
#2017-01-20|1356.63
#2017-01-23|1359.26
#2017-01-24|1378.54
#2017-01-25|1388.31
#2017-01-26|1379.72
#2017-01-27|1390.81
#2017-01-30|1357.47
#2017-01-31|1352.55
#2017-02-01|1370.09
#2017-02-02|1394.63
#2017-02-03|1398.38
#2017-02-06|1360.16
#2017-02-07|1359.42
#2017-02-08|1358.59
#2017-02-09|1360.93
#2017-02-10|1351.01
#2017-02-13|1366.73
#2017-02-14|1368.69
#2017-02-15|1364.07
#2017-02-16|1383.18
#2017-02-17|1371.56
#2017-02-20|1375.66
#2017-02-21|1369.45
#2017-02-22|1366.84
#2017-02-23|1370.26
#2017-02-24|1354.27
#2017-02-27|1380.67
#2017-02-28|1383.64
#2017-03-01|1402.60
#2017-03-02|1401.24
#2017-03-03|1414.19
#2017-03-06|1405.47
#2017-03-07|1402.48
#2017-03-08|1406.20
#2017-03-09|1411.03
#2017-03-10|1423.11
#2017-03-13|1427.00
#2017-03-14|1419.11
#2017-03-15|1436.27
#2017-03-16|1467.54
#2017-03-17|1464.95
#2017-03-20|1464.19
#2017-03-21|1471.26
#2017-03-22|1473.81
#2017-03-23|1485.09
#2017-03-24|1488.92
#2017-03-27|1492.56
#2017-03-28|1501.53
#2017-03-29|1481.48
#2017-03-30|1489.30
#2017-03-31|1492.91
#2017-04-03|1479.50
#2017-04-04|1482.03
#2017-04-05|1485.41
#2017-04-06|1489.36
#2017-04-07|1482.46
#2017-04-10|1472.68
#2017-04-11|1472.58
#2017-04-12|1460.77
#2017-04-13|1452.90
#2017-04-14|1452.90
#2017-04-17|1458.17
#2017-04-18|1450.20
#2017-04-19|1472.79
#2017-04-20|1490.49
#2017-04-21|1476.35
#2017-04-24|1560.71
#2017-04-25|1576.99
#2017-04-26|1567.16
#2017-04-27|1559.90
#2017-04-28|1568.13
#2017-05-01|1572.17
#2017-05-02|1583.10
#2017-05-03|1580.80
#2017-05-04|1618.39
#2017-05-05|1636.10
#2017-05-08|1623.27
#2017-05-09|1620.59
#2017-05-10|1622.76
#2017-05-11|1615.77
#2017-05-12|1626.51
#2017-05-15|1638.81
#2017-05-16|1653.43
#2017-05-17|1616.98
#2017-05-18|1618.28
#2017-05-19|1651.71
#2017-05-22|1665.04
#2017-05-23|1681.77
#2017-05-24|1678.84
#2017-05-25|1671.58
#2017-05-26|1672.60
#2017-05-29|1634.57
#2017-05-30|1644.74
#2017-05-31|1646.67
#2017-06-01|1658.39
#2017-06-02|1670.59
#2017-06-05|1646.98
#2017-06-06|1649.41
#2017-06-07|1647.87
#2017-06-08|1658.65
#2017-06-09|1659.72
#2017-06-12|1643.02
#2017-06-13|1653.90
#2017-06-14|1664.45
#2017-06-15|1633.22
#2017-06-16|1648.25
#2017-06-19|1652.20
#2017-06-20|1632.96
#2017-06-21|1650.16
#2017-06-22|1638.75
#2017-06-23|1635.58
#2017-06-26|1645.15
#2017-06-27|1634.23
#2017-06-28|1661.61
#2017-06-29|1648.03
#2017-06-30|1641.65
#2017-07-03|1658.63
#2017-07-04|1658.14
#2017-07-05|1654.15
#2017-07-06|1671.40
#2017-07-07|1666.04
#2017-07-10|1681.30
#2017-07-11|1681.08
#2017-07-12|1702.11
#2017-07-13|1695.39
#2017-07-14|1707.58
#2017-07-17|1713.73
#2017-07-18|1714.77
#2017-07-19|1707.30
#2017-07-20|1723.20
#2017-07-21|1709.89
#2017-07-24|1722.68
#2017-07-25|1734.55
#2017-07-26|1737.13
#2017-07-27|1751.28
#2017-07-28|1743.28
#2017-07-31|1755.55
#2017-08-01|1760.16
#2017-08-02|1765.83
#2017-08-03|1769.95
#2017-08-04|1762.02
#2017-08-07|1773.03
#2017-08-08|1765.35
#2017-08-09|1753.50
#2017-08-10|1741.78
#2017-08-11|1718.66
#2017-08-14|1745.78
#2017-08-15|1736.15
#2017-08-16|1749.89
#2017-08-17|1745.13
#2017-08-18|1745.42
#2017-08-21|1744.25
#2017-08-22|1734.79
#2017-08-23|1731.08
#2017-08-24|1734.18
#2017-08-25|1738.50
#2017-08-28|1747.59
#2017-08-29|1732.61
#2017-08-30|1730.46
#2017-08-31|1743.10
#2017-09-01|1755.40
#2017-09-04|1752.45
#2017-09-05|1748.07
#2017-09-06|1751.98
#2017-09-07|1758.10
#2017-09-08|1770.92
#2017-09-11|1794.06
#2017-09-12|1798.27
#2017-09-13|1793.92
#2017-09-14|1785.21
#2017-09-15|1795.23
#2017-09-18|1801.95
#2017-09-19|1808.18
#2017-09-20|1814.22
#2017-09-21|1816.40
#2017-09-22|1826.89
#2017-09-25|1809.71
#2017-09-26|1804.25
#2017-09-27|1816.42
#2017-09-28|1827.11
#2017-09-29|1836.01
#2017-10-02|1835.31
#2017-10-03|1834.03
#2017-10-04|1808.85
#2017-10-05|1800.70
#2017-10-06|1790.22
#2017-10-09|1794.01
#2017-10-10|1800.95
#2017-10-11|1824.81
#2017-10-12|1817.13
#2017-10-13|1814.43
#2017-10-16|1821.46
#2017-10-17|1799.66
#2017-10-18|1804.85
#2017-10-19|1798.63
#2017-10-20|1804.00
#2017-10-23|1796.62
#2017-10-24|1818.58
#2017-10-25|1814.56
#2017-10-26|1814.23
#2017-10-27|1788.71
#2017-10-30|1798.60
#2017-10-31|1807.20
#2017-11-01|1814.87
#2017-11-02|1820.18
#2017-11-03|1810.68
#2017-11-06|1800.13
#2017-11-07|1789.63
#2017-11-08|1767.88
#2017-11-09|1764.50
#2017-11-10|1737.55
#2017-11-13|1723.87
#2017-11-14|1732.94
#2017-11-15|1730.22
#2017-11-16|1732.01
#2017-11-17|1731.66
#2017-11-20|1738.91
#2017-11-21|1737.76
#2017-11-22|1740.27
#2017-11-23|1751.62
#2017-11-24|1770.17
#2017-11-27|1755.10
#2017-11-28|1762.17
#2017-11-29|1764.61
#2017-11-30|1789.57
#2017-12-01|1765.02
#2017-12-04|1770.76
#2017-12-05|1768.76
#2017-12-06|1754.80
#2017-12-07|1764.86
#2017-12-08|1776.75
#2017-12-11|1779.31
#2017-12-12|1766.73
#2017-12-13|1744.61
#2017-12-14|1737.45
#2017-12-15|1729.47
#2017-12-18|1761.17
#2017-12-19|1761.85
#2017-12-20|1767.10
#2017-12-21|1768.12
#2017-12-22|1761.63
#2017-12-25|1761.63
#2017-12-26|1766.25
#2017-12-27|1783.67
#2017-12-28|1790.73
#2017-12-29|1781.58
#2018-01-01|1781.58
#2018-01-02|1784.19
#2018-01-03|1776.09
#2018-01-04|1823.16
#2018-01-05|1831.04
#2018-01-08|1831.18
#2018-01-09|1838.06
#2018-01-10|1851.74
#2018-01-11|1863.81
#2018-01-12|1884.56
#2018-01-15|1910.85
#2018-01-16|1903.67
#2018-01-17|1909.02
#2018-01-18|1912.47
#2018-01-19|1920.81
#2018-01-22|1943.39
#2018-01-23|1956.49
#2018-01-24|1959.27
#2018-01-25|1977.19
#2018-01-26|1979.17
#2018-01-29|1961.79
#2018-01-30|1928.00
#2018-01-31|1935.20
#2018-02-01|1937.35
#2018-02-02|1904.74
#2018-02-05|1875.24
#2018-02-06|1820.29
#2018-02-07|1860.94
#2018-02-08|1809.13
#2018-02-09|1784.38
#2018-02-12|1794.12
#2018-02-13|1782.41
#2018-02-14|1810.78
#2018-02-15|1836.12
#2018-02-16|1850.12
#2018-02-19|1833.80
#2018-02-20|1831.29
#2018-02-21|1827.27
#2018-02-22|1814.30
#2018-02-23|1824.35
#2018-02-26|1823.72
#2018-02-27|1818.53
#2018-02-28|1800.81
#2018-03-01|1787.36
#2018-03-02|1772.16
#2018-03-05|1769.23
#2018-03-06|1809.44
#2018-03-07|1834.63
#2018-03-08|1847.87
#2018-03-09|1848.58
#2018-03-12|1850.72
#2018-03-13|1858.51
#2018-03-14|1835.77
#2018-03-15|1850.78
#2018-03-16|1849.74
#2018-03-19|1846.43
#2018-03-20|1845.82
#2018-03-21|1842.18
#2018-03-22|1819.82
#2018-03-23|1832.69
#2018-03-26|1813.99
#2018-03-27|1821.92
#2018-03-28|1826.68
#2018-03-29|1827.84
#2018-03-30|1827.84
#2018-04-02|1829.48
#2018-04-03|1827.50
#2018-04-04|1826.37
#2018-04-05|1846.49
#2018-04-06|1846.52
#2018-04-09|1854.92
#2018-04-10|1864.76
#2018-04-11|1858.54
#2018-04-12|1860.75
#2018-04-13|1864.35
#2018-04-16|1872.50
#2018-04-17|1890.06
#2018-04-18|1908.88
#2018-04-19|1908.70
#2018-04-20|1900.70
#2018-04-23|1903.81
#2018-04-24|1912.03
#2018-04-25|1891.10
#2018-04-26|1890.62
#2018-04-27|1893.44
#2018-04-30|1895.68
#2018-05-01|1881.17
#2018-05-02|1897.10
#2018-05-03|1878.51
#2018-05-04|1887.23
#2018-05-07|1890.86
#2018-05-08|1859.87
#2018-05-09|1875.24
#2018-05-10|1860.50
#2018-05-11|1885.10
#2018-05-14|1893.58
#2018-05-15|1875.22
#2018-05-16|1821.20
#2018-05-17|1829.20
#2018-05-18|1788.77
#2018-05-21|1782.38
#2018-05-22|1797.39
#2018-05-23|1766.69
#2018-05-24|1765.71
#2018-05-25|1734.04
#2018-05-28|1682.14
#2018-05-29|1616.82
#2018-05-30|1663.69
#2018-05-31|1677.68
#2018-06-01|1713.53
#2018-06-04|1717.31
#2018-06-05|1703.49
#2018-06-06|1732.99
#2018-06-07|1728.61
#2018-06-08|1690.77
#2018-06-11|1750.85
#2018-06-12|1753.49
#2018-06-13|1758.56
#2018-06-14|1759.30
#2018-06-15|1734.44
#2018-06-18|1723.04
#2018-06-19|1724.43
#2018-06-20|1729.16
#2018-06-21|1704.30
#2018-06-22|1729.28
#2018-06-25|1693.88
#2018-06-26|1691.44
#2018-06-27|1686.52
#2018-06-28|1675.18
#2018-06-29|1709.63
#2018-07-02|1677.73
#2018-07-03|1706.38
#2018-07-04|1701.61
#2018-07-05|1717.40
#2018-07-06|1730.88
#2018-07-09|1741.15
#2018-07-10|1740.13
#2018-07-11|1722.50
#2018-07-12|1732.00
#2018-07-13|1738.38
#2018-07-16|1748.69
#2018-07-17|1758.63
#2018-07-18|1751.92
#2018-07-19|1744.22
#2018-07-20|1753.01
#2018-07-23|1748.74
#2018-07-24|1753.23
#2018-07-25|1751.83
#2018-07-26|1765.28
#2018-07-27|1771.56
#2018-07-30|1774.64
#2018-07-31|1794.42
#2018-08-01|1785.89
#2018-08-02|1739.92
#2018-08-03|1746.68
#2018-08-06|1742.65
#2018-08-07|1767.69
#2018-08-08|1763.81
#2018-08-09|1753.92
#2018-08-10|1704.56
#2018-08-13|1695.05
#2018-08-14|1689.20
#2018-08-15|1680.29
#2018-08-16|1681.95
#2018-08-17|1663.56
#2018-08-20|1674.40
#2018-08-21|1711.46
#2018-08-22|1713.95
#2018-08-23|1706.90
#2018-08-24|1718.49
#2018-08-27|1726.85
#2018-08-28|1715.75
#2018-08-29|1727.48
#2018-08-30|1708.52
#2018-08-31|1693.36
#2018-09-03|1704.75
#2018-09-04|1709.76
#2018-09-05|1733.03
#2018-09-06|1726.67
#2018-09-07|1718.38
#2018-09-10|1761.96
#2018-09-11|1756.62
#2018-09-12|1770.83
#2018-09-13|1758.30
#2018-09-14|1765.19
#2018-09-17|1781.69
#2018-09-18|1801.28
#2018-09-19|1793.44
#2018-09-20|1804.60
#2018-09-21|1810.81
#2018-09-24|1795.12
#2018-09-25|1811.95
#2018-09-26|1811.97
#2018-09-27|1793.28
#2018-09-28|1722.00
#2018-10-01|1717.24
#2018-10-02|1698.86
#2018-10-03|1713.43
#2018-10-04|1683.80
#2018-10-05|1659.29
#2018-10-08|1604.45
#2018-10-09|1615.38
#2018-10-10|1578.87
#2018-10-11|1551.72
#2018-10-12|1547.76
#2018-10-15|1545.36
#2018-10-16|1584.31
#2018-10-17|1559.99
#2018-10-18|1527.59
#2018-10-19|1520.32
#2018-10-22|1507.31
#2018-10-23|1488.92
#2018-10-24|1467.15
#2018-10-25|1494.29
#2018-10-26|1469.09
#2018-10-29|1496.28
#2018-10-30|1493.40
#2018-10-31|1497.49
#2018-11-01|1517.04
#2018-11-02|1539.80
#2018-11-05|1530.08
#2018-11-06|1534.47
#2018-11-07|1562.34
#2018-11-08|1554.56
#2018-11-09|1531.34
#2018-11-12|1506.66
#2018-11-13|1525.66
#2018-11-14|1519.43
#2018-11-15|1498.87
#2018-11-16|1508.84
#2018-11-19|1509.26
#2018-11-20|1474.85
#2018-11-21|1486.66
#2018-11-22|1483.41
#2018-11-23|1490.02
#2018-11-26|1527.88
#2018-11-27|1515.59
#2018-11-28|1507.32
#2018-11-29|1525.26
#2018-11-30|1514.25
#2018-12-03|1555.55
#2018-12-04|1533.37
#2018-12-05|1532.78
#2018-12-06|1490.44
#2018-12-07|1500.74
#2018-12-10|1469.26
#2018-12-11|1476.44
#2018-12-12|1507.07
#2018-12-13|1509.68
#2018-12-14|1496.37
#2018-12-17|1477.17
#2018-12-18|1482.42
#2018-12-19|1511.11
#2018-12-20|1482.48
#2018-12-21|1475.83
#2018-12-24|1475.83
#2018-12-25|1475.83
#2018-12-26|1475.06
#2018-12-27|1451.12
#2018-12-28|1478.95
#2018-12-31|1478.57
#2019-01-01|1478.57
#2019-01-02|1478.49
#2019-01-03|1476.58
#2019-01-04|1523.53
#2019-01-07|1540.26
#2019-01-08|1551.39
#2019-01-09|1576.07
#2019-01-10|1577.57
#2019-01-11|1568.66
#2019-01-14|1551.85
#2019-01-15|1541.94
#2019-01-16|1555.64
#2019-01-17|1553.46
#2019-01-18|1566.32
#2019-01-21|1564.82
#2019-01-22|1549.89
#2019-01-23|1553.35
#2019-01-24|1555.40
#2019-01-25|1573.64
#2019-01-28|1568.24
#2019-01-29|1575.27
#2019-01-30|1583.78
#2019-01-31|1580.23
#2019-02-01|1566.51
#2019-02-04|1569.04
#2019-02-05|1586.07
#2019-02-06|1593.25
#2019-02-07|1555.86
#2019-02-08|1544.04
#2019-02-11|1562.78
#2019-02-12|1585.77
#2019-02-13|1602.83
#2019-02-14|1591.54
#2019-02-15|1613.55
#2019-02-18|1628.34
#2019-02-19|1617.74
#2019-02-20|1625.96
#2019-02-21|1611.92
#2019-02-22|1622.73
#2019-02-25|1639.42
#2019-02-26|1644.96
#2019-02-27|1647.46
#2019-02-28|1667.83
#2019-03-01|1681.75
#2019-03-04|1674.11
#2019-03-05|1660.09
#2019-03-06|1668.34
#2019-03-07|1644.34
#2019-03-08|1634.53
#2019-03-11|1641.17
#2019-03-12|1647.66
#2019-03-13|1656.61
#2019-03-14|1677.77
#2019-03-15|1691.26
#2019-03-18|1701.95
#2019-03-19|1714.21
#2019-03-20|1714.23
#2019-03-21|1717.80
#2019-03-22|1681.30
#2019-03-25|1682.36
#2019-03-26|1693.70
#2019-03-27|1686.56
#2019-03-28|1685.03
#2019-03-29|1700.49
#2019-04-01|1714.42
#2019-04-02|1711.73
#2019-04-03|1736.02
#2019-04-04|1727.61
#2019-04-05|1733.55
#2019-04-08|1739.28
#2019-04-09|1720.42
#2019-04-10|1719.63
#2019-04-11|1719.73
#2019-04-12|1740.63
#2019-04-15|1750.38
#2019-04-16|1747.16
#2019-04-17|1744.08
#2019-04-18|1732.14
#2019-04-19|1732.14
#2019-04-22|1733.91
#2019-04-23|1735.89
#2019-04-24|1729.80
#2019-04-25|1720.66
#2019-04-26|1721.77
#2019-04-29|1726.92
#2019-04-30|1735.00
#2019-05-01|1740.18
#2019-05-02|1714.43
#2019-05-03|1715.40
#2019-05-06|1686.35
#2019-05-07|1675.53
#2019-05-08|1681.30
#2019-05-09|1662.94
#2019-05-10|1673.50
#2019-05-13|1636.40
#2019-05-14|1658.60
#2019-05-15|1660.13
#2019-05-16|1673.03
#2019-05-17|1669.89
#2019-05-20|1649.36
#2019-05-21|1667.37
#2019-05-22|1662.57
#2019-05-23|1633.63
#2019-05-24|1648.87
#2019-05-27|1635.83
#2019-05-28|1624.13
#2019-05-29|1593.04
#2019-05-30|1594.28
#2019-05-31|1586.03
#2019-06-03|1601.85
#2019-06-04|1634.71
#2019-06-05|1651.41
#2019-06-06|1655.88
#2019-06-07|1679.63
#2019-06-10|1682.58
#2019-06-11|1689.67
#2019-06-12|1676.22
#2019-06-13|1681.47
#2019-06-14|1670.20
#2019-06-17|1673.74
#2019-06-18|1702.17
#2019-06-19|1712.26
#2019-06-20|1745.69
#2019-06-21|1750.17
#2019-06-24|1757.99
#2019-06-25|1741.46
#2019-06-26|1736.70
#2019-06-27|1735.64
#2019-06-28|1754.19
#2019-07-01|1758.66
#2019-07-02|1759.68
#2019-07-03|1784.41
#2019-07-04|1802.87
#2019-07-05|1777.38
#2019-07-08|1768.91
#2019-07-09|1747.58
#2019-07-10|1766.24
#2019-07-11|1763.45
#2019-07-12|1769.01
#2019-07-15|1773.18
#2019-07-16|1776.72
#2019-07-17|1762.48
#2019-07-18|1755.42
#2019-07-19|1731.29
#2019-07-22|1741.10
#2019-07-23|1750.48
#2019-07-24|1760.23
#2019-07-25|1750.62
#2019-07-26|1742.87
#2019-07-29|1727.79
#2019-07-30|1691.12
#2019-07-31|1697.67
#2019-08-01|1700.45
#2019-08-02|1673.22
#2019-08-05|1670.60
#2019-08-06|1650.40
#2019-08-07|1655.97
#2019-08-08|1682.37
#2019-08-09|1644.42
#2019-08-12|1641.25
#2019-08-13|1651.83
#2019-08-14|1602.33
#2019-08-15|1596.37
#2019-08-16|1610.45
#2019-08-19|1642.14
#2019-08-20|1633.01
#2019-08-21|1675.23
#2019-08-22|1666.69
#2019-08-23|1643.88
#2019-08-26|1650.59
#2019-08-27|1671.33
#2019-08-28|1662.80
#2019-08-29|1690.44
#2019-08-30|1681.81
#2019-09-02|1681.74
#2019-09-03|1674.83
#2019-09-04|1718.46
#2019-09-05|1732.45
#2019-09-06|1738.24
#2019-09-09|1743.12
#2019-09-10|1729.55
#2019-09-11|1736.24
#2019-09-12|1754.91
#2019-09-13|1773.84
#2019-09-16|1746.36
#2019-09-17|1736.84
#2019-09-18|1729.98
#2019-09-19|1744.21
#2019-09-20|1742.40
#2019-09-23|1721.84
#2019-09-24|1734.86
#2019-09-25|1719.16
#2019-09-26|1729.55
#2019-09-27|1730.32
#2019-09-30|1732.44
#2019-10-01|1724.37
#2019-10-02|1680.44
#2019-10-03|1696.76
#2019-10-04|1706.34
#2019-10-07|1719.52
#2019-10-08|1693.12
#2019-10-09|1708.06
#2019-10-10|1729.60
#2019-10-11|1757.43
#2019-10-14|1754.19
#2019-10-15|1770.52
#2019-10-16|1772.58
#2019-10-17|1787.41
#2019-10-18|1782.41
#2019-10-21|1785.44
#2019-10-22|1781.18
#2019-10-23|1768.78
#2019-10-24|1779.01
#2019-10-25|1799.58
#2019-10-28|1806.69
#2019-10-29|1813.02
#2019-10-30|1800.19
#2019-10-31|1802.41
#2019-11-01|1823.30
#2019-11-04|1841.06
#2019-11-05|1824.55
#2019-11-06|1835.68
#2019-11-07|1833.81
#2019-11-08|1837.10
#2019-11-11|1832.50
#2019-11-12|1843.93
#2019-11-13|1832.59
#2019-11-14|1832.03
#2019-11-15|1853.53
#2019-11-18|1857.55
#2019-11-19|1853.22
#2019-11-20|1865.84
#2019-11-21|1869.43
#2019-11-22|1861.48
#2019-11-25|1872.91
#2019-11-26|1887.17
#2019-11-27|1881.12
#2019-11-28|1883.18
#2019-11-29|1876.82
#2019-12-02|1836.36
#2019-12-03|1839.71
#2019-12-04|1859.11
#2019-12-05|1866.73
#2019-12-06|1870.79
#2019-12-09|1850.62
#2019-12-10|1867.75
#2019-12-11|1867.57
#2019-12-12|1875.81
#2019-12-13|1864.96
#2019-12-16|1883.81
#2019-12-17|1892.24
#2019-12-18|1881.38
#2019-12-19|1884.67
#2019-12-20|1901.76
#2019-12-23|1898.04
#2019-12-24|1898.47
#2019-12-25|1898.47
#2019-12-26|1899.92
#2019-12-27|1901.38
#2019-12-30|1889.07
#2019-12-31|1892.69
#2020-01-01|1892.69
#2020-01-02|1907.36
#2020-01-03|1884.40
#2020-01-06|1877.33
#2020-01-07|1879.43
#2020-01-08|1889.93
#2020-01-09|1897.05
#2020-01-10|1890.92
#2020-01-13|1878.97
#2020-01-14|1885.33
#2020-01-15|1888.78
#2020-01-16|1895.71
#2020-01-17|1902.84
#2020-01-20|1891.73
#2020-01-21|1875.07
#2020-01-22|1871.65
#2020-01-23|1854.71
#2020-01-24|1871.11
#2020-01-27|1823.33
#2020-01-28|1868.93
#2020-01-29|1888.46
#2020-01-30|1857.24
#2020-01-31|1825.29
#2020-02-03|1839.99
#2020-02-04|1863.69
#2020-02-05|1880.69
#2020-02-06|1879.48
#2020-02-07|1880.02
#2020-02-10|1879.85
#2020-02-11|1885.02
#2020-02-12|1891.22
#2020-02-13|1888.49
#2020-02-14|1889.50
#2020-02-17|1904.68
#2020-02-18|1903.65
#2020-02-19|1929.98
#2020-02-20|1899.07
#2020-02-21|1888.54
#2020-02-24|1787.19
#2020-02-25|1765.48
#2020-02-26|1792.72
#2020-02-27|1769.74
#2020-02-28|1715.90
#2020-03-02|1705.63
#2020-03-03|1722.81
#2020-03-04|1718.73
#2020-03-05|1690.78
#2020-03-06|1655.84
#2020-03-09|1515.93
#2020-03-10|1443.22
#2020-03-11|1448.30
#2020-03-12|1203.75
#2020-03-13|1301.03
#2020-03-16|1233.42
#2020-03-17|1236.01
#2020-03-18|1234.07
#2020-03-19|1250.46
#2020-03-20|1241.25
#2020-03-23|1255.05
#2020-03-24|1356.33
#2020-03-25|1375.78
#2020-03-26|1424.02
#2020-03-27|1385.50
#2020-03-30|1401.64
#2020-03-31|1393.30
#2020-04-01|1364.61
#2020-04-02|1382.51
#2020-04-03|1368.82
#2020-04-06|1420.09
#2020-04-07|1443.61
#2020-04-08|1434.47
#2020-04-09|1455.68
#2020-04-10|1455.68
#2020-04-13|1450.63
#2020-04-14|1469.82
#2020-04-15|1405.16
#2020-04-16|1402.86
#2020-04-17|1429.36
#2020-04-20|1442.52
#2020-04-21|1394.00
#2020-04-22|1411.44
#2020-04-23|1425.22
#2020-04-24|1417.88
#2020-04-27|1458.69
#2020-04-28|1468.46
#2020-04-29|1509.62
#2020-04-30|1511.07
#2020-05-01|1518.72
#2020-05-04|1460.31
#2020-05-05|1472.87
#2020-05-06|1442.69
#2020-05-07|1447.69
#2020-05-08|1479.41
#2020-05-11|1483.39
#2020-05-12|1514.13
#2020-05-13|1486.92
#2020-05-14|1452.60
#2020-05-15|1467.23
#2020-05-18|1525.88
#2020-05-19|1476.78
#2020-05-20|1493.54
#2020-05-21|1479.59
#2020-05-22|1490.16
#2020-05-25|1517.98
#2020-05-26|1549.69
#2020-05-27|1521.26
#2020-05-28|1580.47
#2020-05-29|1574.04
#2020-06-01|1593.72
#2020-06-02|1635.76
#2020-06-03|1668.88
#2020-06-04|1692.41
#2020-06-05|1722.34
#2020-06-08|1723.35
#2020-06-09|1713.64
#2020-06-10|1717.65
#2020-06-11|1646.39
#2020-06-12|1640.60
#2020-06-15|1654.23
#2020-06-16|1705.06
#2020-06-17|1714.43
#2020-06-18|1703.93
#2020-06-19|1705.19
#2020-06-22|1716.15
#2020-06-23|1750.45
#2020-06-24|1676.53
#2020-06-25|1673.36
#2020-06-26|1655.10
#2020-06-29|1687.13
#2020-06-30|1666.73
#2020-07-01|1680.91
#2020-07-02|1711.57
#2020-07-03|1697.24
#2020-07-06|1735.81
#2020-07-07|1729.00
#2020-07-08|1725.73
#2020-07-09|1687.12
#2020-07-10|1699.08
#2020-07-13|1734.57
#2020-07-14|1731.93
#2020-07-15|1764.91
#2020-07-16|1776.99
#2020-07-17|1773.01
#2020-07-20|1800.63
#2020-07-21|1805.20
#2020-07-22|1815.07
#2020-07-23|1808.82
#2020-07-24|1779.33
#2020-07-27|1798.22
#2020-07-28|1777.46
#2020-07-29|1791.31
#2020-07-30|1755.04
#2020-07-31|1753.75
#2020-08-03|1765.13
#2020-08-04|1762.60
#2020-08-05|1797.46
#2020-08-06|1770.92
#2020-08-07|1774.00
#2020-08-10|1777.99
#2020-08-11|1821.90
#2020-08-12|1840.47
#2020-08-13|1829.00
#2020-08-14|1803.92
#2020-08-17|1810.33
#2020-08-18|1805.12
#2020-08-19|1822.42
#2020-08-20|1791.77
#2020-08-21|1772.93
#2020-08-24|1810.95
#2020-08-25|1810.44
#2020-08-26|1824.95
#2020-08-27|1803.18
#2020-08-28|1807.87
#2020-08-31|1811.23
#2020-09-01|1814.08
#2020-09-02|1816.00
#2020-09-03|1780.60
#2020-09-04|1766.21
#2020-09-07|1803.69
#2020-09-08|1771.95
#2020-09-09|1807.41
#2020-09-10|1828.10
#2020-09-11|1824.64
#2020-09-14|1830.47
#2020-09-15|1846.08
#2020-09-16|1857.31
#2020-09-17|1838.29
#2020-09-18|1842.79
#2020-09-21|1767.28
#2020-09-22|1771.69
#2020-09-23|1774.69
#2020-09-24|1768.18
#2020-09-25|1745.32
#2020-09-28|1781.12
#2020-09-29|1785.35
#2020-09-30|1780.86
#2020-10-01|1788.84
#2020-10-02|1788.99
#2020-10-05|1832.01
#2020-10-06|1833.02
#2020-10-07|1809.66
#2020-10-08|1821.91
#2020-10-09|1834.75
#2020-10-12|1844.69
#2020-10-13|1819.27
#2020-10-14|1837.40
#2020-10-15|1779.18
#2020-10-16|1814.58
#2020-10-19|1825.74
#2020-10-20|1834.69
#2020-10-21|1802.88
#2020-10-22|1796.85
#2020-10-23|1812.07
#2020-10-26|1771.63
#2020-10-27|1757.73
#2020-10-28|1682.13
#2020-10-29|1661.74
#2020-10-30|1670.93
#2020-11-02|1696.77
#2020-11-03|1753.65
#2020-11-04|1782.19
#2020-11-05|1832.55
#2020-11-06|1836.31
#2020-11-09|1877.67
#2020-11-10|1877.60
#2020-11-11|1879.74
#2020-11-12|1877.52
#2020-11-13|1883.73
#2020-11-16|1927.09
#2020-11-17|1939.58
#2020-11-18|1951.65
#2020-11-19|1930.78
#2020-11-20|1945.21
#2020-11-23|1947.54
#2020-11-24|1969.12
#2020-11-25|1992.43
#2020-11-26|1993.23
#2020-11-27|2018.79
#2020-11-30|2009.70
#2020-12-01|2017.93
#2020-12-02|2006.21
#2020-12-03|2028.38
#2020-12-04|2046.03
#2020-12-07|2037.83
#2020-12-08|2033.87
#2020-12-09|2036.53
#2020-12-10|2038.19
#2020-12-11|2027.38
#2020-12-14|2029.87
#2020-12-15|2039.17
#2020-12-16|2056.08
#2020-12-17|2070.19
#2020-12-18|2057.04
#2020-12-21|2019.99
#2020-12-22|2051.24
#2020-12-23|2060.72
#2020-12-24|2060.21
#2020-12-25|2060.21
#2020-12-28|2085.46
#2020-12-29|2097.66
#2020-12-30|2104.61
#2020-12-31|2093.49
#2021-01-01|2093.49
#2021-01-04|2103.53
#2021-01-05|2080.98
#2021-01-06|2097.04
#2021-01-07|2095.02
#2021-01-08|2088.61
#2021-01-11|2060.84
#2021-01-12|2043.54
#2021-01-13|2057.49
#2021-01-14|2044.38
#2021-01-15|2015.20
#2021-01-18|2030.19
#2021-01-19|2025.76
#2021-01-20|2031.24
#2021-01-21|2028.93
#2021-01-22|2013.46
#2021-01-25|1983.61
#2021-01-26|2011.62
#2021-01-27|1975.63
#2021-01-28|1995.62
#2021-01-29|1968.88
#2021-02-01|1993.78
#2021-02-02|2015.45
#2021-02-03|2050.25
#2021-02-04|2085.93
#2021-02-05|2127.75
#2021-02-08|2163.69
#2021-02-09|2163.98
#2021-02-10|2173.88
#2021-02-11|2177.10
#2021-02-12|2186.29
#2021-02-15|2210.16
#2021-02-16|2192.73
#2021-02-17|2139.95
#2021-02-18|2119.02
#2021-02-19|2138.06
#2021-02-22|2130.09
#2021-02-23|2122.63
#2021-02-24|2136.31
#2021-02-25|2152.80
#2021-02-26|2116.69
#2021-03-01|2149.92
#2021-03-02|2140.86
#2021-03-03|2124.64
#2021-03-04|2122.59
#2021-03-05|2076.12
#2021-03-08|2115.20
#2021-03-09|2133.59
#2021-03-10|2145.31
#2021-03-11|2175.74
#2021-03-12|2166.98
#2021-03-15|2158.29
#2021-03-16|2164.71
#2021-03-17|2160.92
#2021-03-18|2159.97
#2021-03-19|2128.88
#2021-03-22|2136.01
#2021-03-23|2124.11
#2021-03-24|2123.61
#2021-03-25|2115.66
#2021-03-26|2134.33
#2021-03-29|2135.20
#2021-03-30|2138.68
#2021-03-31|2139.97
#2021-04-01|2151.58
#2021-04-02|2151.58
#2021-04-05|2158.53
#2021-04-06|2164.90
#2021-04-07|2173.05
#2021-04-08|2169.17
#2021-04-09|2159.06
#2021-04-12|2167.37
#2021-04-13|2183.58
#2021-04-14|2194.33
#2021-04-15|2188.67
#2021-04-16|2209.11
#2021-04-19|2218.50
#2021-04-20|2185.83
#2021-04-21|2197.18
#2021-04-22|2221.32
#2021-04-23|2219.26
#2021-04-26|2238.44
#2021-04-27|2230.35
#2021-04-28|2229.77
#2021-04-29|2216.33
#2021-04-30|2210.71
#2021-05-03|2236.94
#2021-05-04|2192.94
#2021-05-05|2214.44
#2021-05-06|2209.82
#2021-05-07|2238.60
#2021-05-10|2252.07
#2021-05-11|2220.61
#2021-05-12|2206.67
#2021-05-13|2222.08
#2021-05-14|2250.61
#2021-05-17|2263.12
#2021-05-18|2273.22
#2021-05-19|2251.99
#2021-05-20|2270.97
#2021-05-21|2287.85
#2021-05-24|2308.12
#2021-05-25|2311.67
#2021-05-26|2299.77
#2021-05-27|2311.71
#2021-05-28|2324.78
#2021-05-31|2339.29
#2021-06-01|2349.75
#2021-06-02|2347.47
#2021-06-03|2342.95
#2021-06-04|2356.90
#2021-06-07|2387.52
#2021-06-08|2390.20
#2021-06-09|2396.08
#2021-06-10|2381.55
#2021-06-11|2380.87
#2021-06-14|2395.83
#2021-06-15|2400.79
#2021-06-16|2414.88
#2021-06-17|2374.39
#2021-06-18|2327.25
#2021-06-21|2352.02
#2021-06-22|2346.30
#2021-06-23|2336.72
#2021-06-24|2365.10
#2021-06-25|2376.38
#2021-06-28|2355.54
#2021-06-29|2356.61
#2021-06-30|2330.78
#2021-07-01|2343.70
#2021-07-02|2345.59
#2021-07-05|2353.15
#2021-07-06|2338.99
#2021-07-07|2352.11
#2021-07-08|2301.33
#2021-07-09|2323.74
#2021-07-12|2351.87
#2021-07-13|2340.71
#2021-07-14|2340.27
#2021-07-15|2312.35
#2021-07-16|2308.82
#2021-07-19|2251.06
#2021-07-20|2253.20
#2021-07-21|2297.38
#2021-07-22|2319.66
#2021-07-23|2341.60
#2021-07-26|2346.74
#2021-07-27|2347.35
#2021-07-28|2353.28
#2021-07-29|2377.23
#2021-07-30|2360.14
#2021-08-02|2373.82
#2021-08-03|2355.47
#2021-08-04|2362.90
#2021-08-05|2367.47
#2021-08-06|2363.99
#2021-08-09|2379.13
#2021-08-10|2383.20
#2021-08-11|2411.37
#2021-08-12|2415.31
#2021-08-13|2432.98
#2021-08-16|2419.41
#2021-08-17|2401.61
#2021-08-18|2410.29
#2021-08-19|2376.80
#2021-08-20|2360.49
#2021-08-23|2401.72
#2021-08-24|2398.24
#2021-08-25|2386.42
#2021-08-26|2375.58
#2021-08-27|2392.72
#2021-08-30|2398.02
#2021-08-31|2392.64
#2021-09-01|2421.89
#2021-09-02|2425.10
#2021-09-03|2405.22
#2021-09-06|2424.41
#2021-09-07|2410.52
#2021-09-08|2392.95
#2021-09-09|2393.03
#2021-09-10|2376.10
#2021-09-13|2373.60
#2021-09-14|2381.22
#2021-09-15|2348.70
#2021-09-16|2358.53
#2021-09-17|2354.34
#2021-09-20|2311.38
#2021-09-21|2350.32
#2021-09-22|2371.16
#2021-09-23|2399.19
#2021-09-24|2362.98
#2021-09-27|2356.89
#2021-09-28|2296.02
#2021-09-29|2288.39
#2021-09-30|2281.58
#2021-10-01|2277.69
#2021-10-04|2267.35
#2021-10-05|2292.02
#2021-10-06|2249.48
#2021-10-07|2280.37
#2021-10-08|2279.57
#2021-10-11|2259.90
#2021-10-12|2279.86
#2021-10-13|2297.56
#2021-10-14|2330.29
#2021-10-15|2343.68
#2021-10-18|2335.24
#2021-10-19|2343.70
#2021-10-20|2377.19
#2021-10-21|2376.25
#2021-10-22|2382.95
#2021-10-25|2388.69
#2021-10-26|2391.10
#2021-10-27|2373.85
#2021-10-28|2390.00
#2021-10-29|2358.55
#2021-11-01|2391.69
#2021-11-02|2390.39
#2021-11-03|2409.96
#2021-11-04|2425.00
#2021-11-05|2450.48
#2021-11-08|2460.81
#2021-11-09|2443.71
#2021-11-10|2428.79
#2021-11-11|2405.86
#2021-11-12|2410.00
#2021-11-15|2418.61
#2021-11-16|2394.45
#2021-11-17|2378.33
#2021-11-18|2378.76
#2021-11-19|2367.51
#2021-11-22|2394.16
#2021-11-23|2346.99
#2021-11-24|2358.10
#2021-11-25|2357.23
#2021-11-26|2306.03
#2021-11-29|2311.79
#2021-11-30|2300.66
#2021-12-01|2344.84
#2021-12-02|2311.85
#2021-12-03|2299.78
#2021-12-06|2330.70
#2021-12-07|2370.45
#2021-12-08|2360.86
#2021-12-09|2342.06
#2021-12-10|2344.82
#2021-12-13|2331.70
#2021-12-14|2327.04
#2021-12-15|2335.95
#2021-12-16|2350.72
#2021-12-17|2326.24
#2021-12-20|2302.35
#2021-12-21|2320.25
#2021-12-22|2357.76
#2021-12-23|2356.75
#2021-12-24|2361.03
#2021-12-27|2374.34
#2021-12-28|2390.92
#2021-12-29|2401.81
#2021-12-30|2396.41
#2021-12-31|2405.08
#2022-01-03|2404.95
#2022-01-04|2397.47
#2022-01-05|2412.16
#2022-01-06|2357.20
#2022-01-07|2353.43
#2022-01-10|2320.77
#2022-01-11|2351.82
#2022-01-12|2382.35
#2022-01-13|2380.66
#2022-01-14|2353.42
#2022-01-17|2350.81
#2022-01-18|2305.31
#2022-01-19|2290.16
#2022-01-20|2314.76
#2022-01-21|2276.37
#2022-01-24|2191.68
#2022-01-25|2171.88
#2022-01-26|2208.76
#2022-01-27|2191.70
#2022-01-28|2177.49
#2022-01-31|2224.97
#2022-02-01|2261.90
#2022-02-02|2285.11
#2022-02-03|2268.61
#2022-02-04|2232.54
#2022-02-07|2207.17
#2022-02-08|2196.39
#2022-02-09|2249.84
#2022-02-10|2253.43
#2022-02-11|2221.96
#2022-02-14|2162.83
#2022-02-15|2217.06
#2022-02-16|2221.43
#2022-02-17|2209.58
#2022-02-18|2194.06
#2022-02-21|2158.04
#2022-02-22|2156.21
#2022-02-23|2141.38
#2022-02-24|2046.17
#2022-02-25|2135.46
#2022-02-28|2141.27
#2022-03-01|2053.52
#2022-03-02|2053.01
#2022-03-03|2004.90
#2022-03-04|1888.34
#2022-03-07|1880.28
#2022-03-08|1876.28
#2022-03-09|2020.50
#2022-03-10|1962.64
#2022-03-11|1972.56
#2022-03-14|2007.32
#2022-03-15|2005.47
#2022-03-16|2057.91
#2022-03-17|2082.10
#2022-03-18|2093.40
#2022-03-21|2088.60
#2022-03-22|2099.55
#2022-03-23|2080.59
#2022-03-24|2094.42
#2022-03-25|2111.15
#2022-03-28|2117.49
#2022-03-29|2179.45
#2022-03-30|2198.65
#2022-03-31|2169.29
#2022-04-01|2163.85
#2022-04-04|2156.98
#2022-04-05|2146.69
#2022-04-06|2107.01
#2022-04-07|2115.11
#2022-04-08|2153.99
#2022-04-11|2139.34
#2022-04-12|2129.48
#2022-04-13|2118.67
#2022-04-14|2124.74
#2022-04-15|2124.74
#2022-04-18|2128.09
#2022-04-19|2117.86
#2022-04-20|2159.34
#2022-04-21|2142.90
#2022-04-22|2094.76
#2022-04-25|2047.28
#2022-04-26|2030.18
#2022-04-27|2020.70
#2022-04-28|2036.80
#2022-04-29|2052.43
#2022-05-02|2017.87
#2022-05-03|2033.89
#2022-05-04|2018.65
#2022-05-05|2002.20
#2022-05-06|1969.55
#2022-05-09|1914.20
#2022-05-10|1945.70
#2022-05-11|1980.97
#2022-05-12|1926.66
#2022-05-13|1959.88
#2022-05-16|1968.41
#2022-05-17|2010.92
#2022-05-18|1986.41
#2022-05-19|1995.34
#2022-05-20|1990.81
#2022-05-23|2037.39
#2022-05-24|2028.66
#2022-05-25|2041.49
#2022-05-26|2067.95
#2022-05-27|2074.12
#2022-05-30|2109.33
#2022-05-31|2075.99
#2022-06-01|2047.52
#2022-06-02|2070.38
#2022-06-03|2052.24
#2022-06-06|2075.84
#2022-06-07|2058.84
#2022-06-08|2052.61
#2022-06-09|1996.51
#2022-06-10|1886.95
#2022-06-13|1821.75
#2022-06-14|1797.36
#2022-06-15|1834.69
#2022-06-16|1802.67
#2022-06-17|1817.14
#2022-06-20|1832.05
#2022-06-21|1827.95
#2022-06-22|1823.16
#2022-06-23|1821.86
#2022-06-24|1877.71
#2022-06-27|1876.17
#2022-06-28|1881.10
#2022-06-29|1864.33
#2022-06-30|1834.05
#2022-07-01|1834.56
#2022-07-04|1845.33
#2022-07-05|1780.82
#2022-07-06|1794.39
#2022-07-07|1816.69
#2022-07-08|1826.18
#2022-07-11|1800.83
#2022-07-12|1788.11
#2022-07-13|1781.45
#2022-07-14|1706.62
#2022-07-15|1738.65
#2022-07-18|1782.93
#2022-07-19|1822.13
#2022-07-20|1795.21
#2022-07-21|1788.42
#2022-07-22|1809.84
#2022-07-25|1809.47
#2022-07-26|1778.01
#2022-07-27|1795.36
#2022-07-28|1841.38
#2022-07-29|1878.68
#2022-08-01|1886.48
#2022-08-02|1863.62
#2022-08-03|1870.07
#2022-08-04|1895.64
#2022-08-05|1860.12
#2022-08-08|1878.98
#2022-08-09|1866.06
#2022-08-10|1911.32
#2022-08-11|1924.44
#2022-08-12|1908.25
#2022-08-15|1898.94
#2022-08-16|1892.98
#2022-08-17|1871.59
#2022-08-18|1883.72
#2022-08-19|1839.50
#2022-08-22|1804.05
#2022-08-23|1814.50
#2022-08-24|1821.31
#2022-08-25|1817.18
#2022-08-26|1779.05
#2022-08-29|1756.49
#2022-08-30|1755.96
#2022-08-31|1744.98
#2022-09-01|1706.63
#2022-09-02|1766.53
#2022-09-05|1714.05
#2022-09-06|1710.53
#2022-09-07|1716.54
#2022-09-08|1719.78
#2022-09-09|1770.16
#2022-09-12|1822.17
#2022-09-13|1774.84
#2022-09-14|1773.29
#2022-09-15|1765.21
#2022-09-16|1746.90
#2022-09-19|1746.34
#2022-09-20|1713.95
#2022-09-21|1724.94
#2022-09-22|1682.57
#2022-09-23|1611.93
#2022-09-26|1624.72
#2022-09-27|1602.98
#2022-09-28|1600.99
#2022-09-29|1586.74
#2022-09-30|1621.70
#2022-10-03|1649.43
#2022-10-04|1741.06
#2022-10-05|1692.51
#2022-10-06|1669.47
#2022-10-07|1644.83
#2022-10-10|1623.16
#2022-10-11|1614.64
#2022-10-12|1586.29
#2022-10-13|1600.21
#2022-10-14|1625.61
#2022-10-17|1677.14
#2022-10-18|1695.30
#2022-10-19|1672.48
#2022-10-20|1705.08
#2022-10-21|1679.66
#2022-10-24|1728.50
#2022-10-25|1779.01
#2022-10-26|1799.04
#2022-10-27|1798.08
#2022-10-28|1778.16
#2022-10-31|1762.85
#2022-11-01|1772.04
#2022-11-02|1768.42
#2022-11-03|1731.33
#2022-11-04|1801.42
#2022-11-07|1831.25
#2022-11-08|1850.90
#2022-11-09|1864.26
#2022-11-10|1954.82
#2022-11-11|1978.31
#2022-11-14|1970.03
#2022-11-15|1977.02
#2022-11-16|1968.22
#2022-11-17|1942.04
#2022-11-18|1967.49
#2022-11-21|1921.05
#2022-11-22|1943.55
#2022-11-23|1969.97
#2022-11-24|1989.70
#2022-11-25|1989.97
#2022-11-28|1972.06
#2022-11-29|1957.05
#2022-11-30|1957.56
#2022-12-01|2010.16
#2022-12-02|2004.41
#2022-12-05|2001.63
#2022-12-06|1971.04
#2022-12-07|1970.80
#2022-12-08|1984.89
#2022-12-09|1998.57
#2022-12-12|2004.42
#2022-12-13|2055.95
#2022-12-14|2061.79
#2022-12-15|1988.99
#2022-12-16|1969.02
#2022-12-19|1965.75
#2022-12-20|1967.96
#2022-12-21|1994.72
#2022-12-22|1974.51
#2022-12-23|1984.90
#2022-12-26|1984.90
#2022-12-27|1991.87
#2022-12-28|1981.11
#2022-12-29|2017.47
#2022-12-30|1981.87
#2023-01-02|2010.61
#2023-01-03|1996.24
#2023-01-04|2023.81
#2023-01-05|1991.56
#2023-01-06|2034.60
#2023-01-09|2081.34
#2023-01-10|2076.34
#2023-01-11|2097.93
#2023-01-12|2117.37
#2023-01-13|2134.82
#2023-01-16|2150.02
#2023-01-17|2166.85
#2023-01-18|2178.08
#2023-01-19|2128.66
#2023-01-20|2152.49
#2023-01-23|2162.67
#2023-01-24|2163.43
#2023-01-25|2163.87
#2023-01-26|2157.31
#2023-01-27|2167.88
#2023-01-30|2166.12
#2023-01-31|2159.80
#2023-02-01|2178.51
#2023-02-02|2228.99
#2023-02-03|2203.51
#2023-02-06|2180.85
#2023-02-07|2179.05
#2023-02-08|2189.61
#2023-02-09|2202.93
#2023-02-10|2149.83
#2023-02-13|2179.92
#2023-02-14|2185.74
#2023-02-15|2176.92
#2023-02-16|2207.40
#2023-02-17|2190.79
#2023-02-20|2177.60
#2023-02-21|2172.88
#2023-02-22|2135.64
#2023-02-23|2135.88
#2023-02-24|2104.59
#2023-02-27|2148.43
#2023-02-28|2139.71
#2023-03-01|2138.65
#2023-03-02|2148.84
#2023-03-03|2177.47
#2023-03-06|2196.92
#2023-03-07|2167.91
#2023-03-08|2168.75
#2023-03-09|2159.41
#2023-03-10|2150.95
#2023-03-13|2105.31
#2023-03-14|2147.90
#2023-03-15|2031.50
#2023-03-16|2085.46
#2023-03-17|2044.69
#2023-03-20|2093.75
#2023-03-21|2142.29
#2023-03-22|2141.37
#2023-03-23|2167.74
#2023-03-24|2105.39
#2023-03-27|2134.78
#2023-03-28|2153.26
#2023-03-29|2188.55
#2023-03-30|2217.97
#2023-03-31|2212.07
#2023-04-03|2212.72
#2023-04-04|2229.64
#2023-04-05|2218.41
#2023-04-06|2242.90
#2023-04-07|2242.90
#2023-04-10|2225.66
#2023-04-11|2248.45
#2023-04-12|2261.66
#2023-04-13|2288.62
#2023-04-14|2289.62
#2023-04-17|2262.09
#2023-04-18|2284.53
#2023-04-19|2283.55
#2023-04-20|2281.01
#2023-04-21|2299.06
#2023-04-24|2303.11
#2023-04-25|2273.66
#2023-04-26|2268.08
#2023-04-27|2285.20
#2023-04-28|2282.46
#2023-05-01|2270.15
#2023-05-02|2241.20
#2023-05-03|2289.35
#2023-05-04|2253.05
#2023-05-05|2296.28
#2023-05-08|2296.95
#2023-05-09|2270.86
#2023-05-10|2266.55
#2023-05-11|2254.20
#2023-05-12|2264.73
#2023-05-15|2259.15
#2023-05-16|2253.81
#2023-05-17|2235.39
#2023-05-18|2210.94
#2023-05-19|2235.20
#2023-05-22|2249.05
#2023-05-23|2219.26
#2023-05-24|2178.92
#2023-05-25|2166.68
#2023-05-26|2185.35
#2023-05-29|2177.47
#2023-05-30|2183.49
#2023-05-31|2147.16
#2023-06-01|2182.01
#2023-06-02|2219.88
#2023-06-05|2198.43
#2023-06-06|2212.63
#2023-06-07|2202.86
#2023-06-08|2230.95
#2023-06-09|2221.79
#2023-06-12|2243.64
#2023-06-13|2271.52
#2023-06-14|2286.53
#2023-06-15|2294.80
#2023-06-16|2316.36
#2023-06-19|2294.00
#2023-06-20|2267.95
#2023-06-21|2260.23
#2023-06-22|2244.07
#2023-06-23|2210.78
#2023-06-26|2201.78
#2023-06-27|2224.58
#2023-06-28|2238.80
#2023-06-29|2245.86
#2023-06-30|2274.97
#2023-07-03|2273.74
#2023-07-04|2270.60
#2023-07-05|2249.97
#2023-07-06|2206.49
#2023-07-07|2238.19
#2023-07-10|2256.77
#2023-07-11|2276.22
#2023-07-12|2340.10
#2023-07-13|2368.72
#2023-07-14|2373.12
#2023-07-17|2353.05
#2023-07-18|2359.44
#2023-07-19|2347.63
#2023-07-20|2342.71
#2023-07-21|2342.52
#2023-07-24|2341.62
#2023-07-25|2333.51
#2023-07-26|2330.60
#2023-07-27|2355.84
#2023-07-28|2362.44
#2023-07-31|2360.93
#2023-08-01|2324.73
#2023-08-02|2292.18
#2023-08-03|2265.23
#2023-08-04|2274.31
#2023-08-07|2264.09
#2023-08-08|2221.13
#2023-08-09|2259.88
#2023-08-10|2295.64
#2023-08-11|2267.75
#2023-08-14|2267.19
#2023-08-15|2274.46
#2023-08-16|2252.52
#2023-08-17|2213.79
#2023-08-18|2201.99
#2023-08-21|2212.09
#2023-08-22|2212.65
#2023-08-23|2225.50
#2023-08-24|2221.33
#2023-08-25|2214.78
#2023-08-28|2250.95
#2023-08-29|2276.91
#2023-08-30|2303.87
#2023-08-31|2279.61
#2023-09-01|2264.61
#2023-09-04|2260.03
#2023-09-05|2242.60
#2023-09-06|2206.70
#2023-09-07|2207.51
#2023-09-08|2213.41
#2023-09-11|2232.58
#2023-09-12|2217.66
#2023-09-13|2216.69
#2023-09-14|2225.36
#2023-09-15|2230.55
#2023-09-18|2207.94
#2023-09-19|2221.70
#2023-09-20|2251.52
#2023-09-21|2189.86
#2023-09-22|2180.03
#2023-09-25|2142.89
#2023-09-26|2117.04
#2023-09-27|2092.80
#2023-09-28|2110.46
#2023-09-29|2128.09
#2023-10-02|2080.93
#2023-10-03|2055.37
#2023-10-04|2054.91
#2023-10-05|2070.75
#2023-10-06|2079.23
#2023-10-09|2070.13
#2023-10-10|2121.24
#2023-10-11|2120.32
#2023-10-12|2111.34
#2023-10-13|2078.24
#2023-10-16|2100.72
#2023-10-17|2105.44
#2023-10-18|2089.69
#2023-10-19|2076.97
#2023-10-20|2061.10
#2023-10-23|2067.19
#2023-10-24|2066.43
#2023-10-25|2044.39
#2023-10-26|2019.53
#2023-10-27|1994.20
#2023-10-30|2019.13
#2023-10-31|2031.12
#2023-11-01|2045.15
#2023-11-02|2101.13
#2023-11-03|2138.27
#2023-11-06|2135.74
#2023-11-07|2111.56
#2023-11-08|2119.00
#2023-11-09|2148.89
#2023-11-10|2122.04
#2023-11-13|2147.32
#2023-11-14|2216.83
#2023-11-15|2214.96
#2023-11-16|2193.71
#2023-11-17|2209.00
#2023-11-20|2237.31
#2023-11-21|2210.66
#2023-11-22|2196.61
#2023-11-23|2206.17
#2023-11-24|2218.75
#2023-11-27|2204.99
#2023-11-28|2207.67
#2023-11-29|2213.94
#2023-11-30|2212.56
#2023-12-01|2212.97
#2023-12-04|2206.81
#2023-12-05|2210.43
#2023-12-06|2223.01
#2023-12-07|2216.23
#2023-12-08|2241.11
#2023-12-11|2244.06
#2023-12-12|2250.33
#2023-12-13|2250.84
#2023-12-14|2329.77
#2023-12-15|2311.30
#2023-12-18|2302.81
#2023-12-19|2329.36
#2023-12-20|2336.13
#2023-12-21|2340.93
#2023-12-22|2351.39
#2023-12-25|2351.39
#2023-12-26|2354.38
#2023-12-27|2375.78
#2023-12-28|2369.63
#2023-12-29|2356.55
#2024-01-01|2356.55
#2024-01-02|2340.48
#2024-01-03|2293.50
#2024-01-04|2331.50
#2024-01-05|2336.92
#2024-01-08|2352.00
#2024-01-09|2340.32
#2024-01-10|2337.82
#2024-01-11|2319.58
#2024-01-12|2354.09
#2024-01-15|2339.26
#2024-01-16|2320.00
#2024-01-17|2298.43
#2024-01-18|2300.56
#2024-01-19|2299.24
#2024-01-22|2310.21
#2024-01-23|2291.39
#2024-01-24|2320.64
#2024-01-25|2296.76
#2024-01-26|2344.29
#2024-01-29|2302.22
#2024-01-30|2324.06
#2024-01-31|2339.55
#2024-02-01|2314.53
#2024-02-02|2315.79
#2024-02-05|2289.28
#2024-02-06|2301.33
#2024-02-07|2291.17
#2024-02-08|2294.43
#2024-02-09|2306.02
#2024-02-12|2326.97
#2024-02-13|2285.58
#2024-02-14|2305.30
#2024-02-15|2339.06
#2024-02-16|2349.88
#2024-02-19|2355.94
#2024-02-20|2377.89
#2024-02-21|2386.82
#2024-02-22|2407.07
#2024-02-23|2429.60
#2024-02-26|2425.14
#2024-02-27|2428.74
#2024-02-28|2410.51
#2024-02-29|2418.05
#2024-03-01|2446.19
#2024-03-04|2451.14
#2024-03-05|2465.08
#2024-03-06|2491.60
#2024-03-07|2479.50
#2024-03-08|2498.65
#2024-03-11|2474.14
#2024-03-12|2493.80
#2024-03-13|2511.83
#2024-03-14|2509.44
#2024-03-15|2497.98
#2024-03-18|2495.02
#2024-03-19|2504.90
#2024-03-20|2517.49
#2024-03-21|2506.55
#2024-03-22|2510.42
#2024-03-25|2538.76
#2024-03-26|2543.39
#2024-03-27|2538.10
#2024-03-28|2532.30
#2024-03-29|2532.30
#2024-04-01|2519.29
#2024-04-02|2494.82
#2024-04-03|2531.00
#2024-04-04|2538.76
#2024-04-05|2494.37
#2024-04-08|2522.44
#2024-04-09|2490.14
#2024-04-10|2466.32
#2024-04-11|2432.37
#2024-04-12|2425.04
#2024-04-15|2440.80
#2024-04-16|2412.94
#2024-04-17|2421.45
#2024-04-18|2440.22
#2024-04-19|2449.65
#2024-04-22|2450.17
#2024-04-23|2499.58
#2024-04-24|2485.09
#2024-04-25|2449.95
#2024-04-26|2456.64
#2024-04-29|2474.78
#2024-04-30|2460.02
#2024-05-01|2457.95
#2024-05-02|2459.57
#2024-05-03|2485.33
#2024-05-06|2513.26
#2024-05-07|2530.74
#2024-05-08|2525.72
#2024-05-09|2558.28
#2024-05-10|2586.88
#2024-05-13|2589.74
#2024-05-14|2613.03
#2024-05-15|2653.07
#2024-05-16|2669.94
#2024-05-17|2672.54
#2024-05-20|2670.39
#2024-05-21|2643.12
#2024-05-22|2626.28
#2024-05-23|2627.16
#2024-05-24|2638.82
#2024-05-27|2662.11
#2024-05-28|2642.99
#2024-05-29|2596.63
#2024-05-30|2618.38
#2024-05-31|2632.90
#2024-06-03|2652.66
#2024-06-04|2640.82
#2024-06-05|2637.03
#2024-06-06|2650.34
#2024-06-07|2625.28
#2024-06-10|2591.52
#2024-06-11|2539.24
#2024-06-12|2592.47
#2024-06-13|2534.32
#2024-06-14|2472.45
#2024-06-17|2487.01
#2024-06-18|2514.00
#2024-06-19|2501.72
#2024-06-20|2531.43
#2024-06-21|2492.96
#2024-06-24|2535.49
#2024-06-25|2510.22
#2024-06-26|2493.08
#2024-06-27|2485.39
#2024-06-28|2475.82
#2024-07-01|2496.96
#2024-07-02|2487.84
#2024-07-03|2526.87
#2024-07-04|2544.92
#2024-07-05|2540.12
#2024-07-08|2535.07
#2024-07-09|2534.18
#2024-07-10|2577.31
#2024-07-11|2607.99
#2024-07-12|2626.01
#2024-07-15|2609.57
#2024-07-16|2615.33
#2024-07-17|2616.73
#2024-07-18|2619.58
#2024-07-19|2600.85
#2024-07-22|2631.19
#2024-07-23|2624.23
#2024-07-24|2609.07
#2024-07-25|2597.24
#2024-07-26|2613.99
#2024-07-29|2593.77
#2024-07-30|2604.08
#2024-07-31|2601.22
#2024-08-01|2504.55
#2024-08-02|2488.97
#2024-08-05|2448.47
#2024-08-06|2438.85
#2024-08-07|2491.59
#2024-08-08|2466.92
#2024-08-09|2486.80
#2024-08-12|2500.40
#2024-08-13|2514.40
#2024-08-14|2556.11
#2024-08-15|2544.29
#2024-08-16|2580.04
#2024-08-19|2610.94
#2024-08-20|2605.71
#2024-08-21|2627.89
#2024-08-22|2626.10
#2024-08-23|2659.86
#2024-08-26|2656.72
#2024-08-27|2654.72
#2024-08-28|2660.46
#2024-08-29|2665.93
#2024-08-30|2681.42
#2024-09-02|2664.08
#2024-09-03|2637.51
#2024-09-04|2627.66
#2024-09-05|2622.47
#2024-09-06|2601.37
#2024-09-09|2610.50
#2024-09-10|2585.37
#2024-09-11|2574.80
#2024-09-12|2603.72
#2024-09-13|2619.40
#2024-09-16|2626.67
#2024-09-17|2641.71
#2024-09-18|2633.20
#2024-09-19|2667.50
#2024-09-20|2643.18
#2024-09-23|2637.26
#2024-09-24|2646.72
#2024-09-25|2656.76
#2024-09-26|2698.19
#2024-09-27|2724.50
#2024-09-30|2698.60
#2024-10-01|2655.83
#2024-10-02|2649.20
#2024-10-03|2601.09
#2024-10-04|2614.29
#2024-10-07|2634.88
#2024-10-08|2627.11
#2024-10-09|2639.46
#2024-10-10|2641.05
#2024-10-11|2663.18
#2024-10-14|2681.78
#2024-10-15|2674.58
#2024-10-16|2680.02
#2024-10-17|2703.17
#2024-10-18|2725.72
#2024-10-21|2696.04
#2024-10-22|2668.62
#2024-10-23|2649.46
#2024-10-24|2653.68
#2024-10-25|2662.76
#2024-10-28|2683.01
#2024-10-29|2663.22
#2024-10-30|2629.12
#2024-10-31|2606.28
#2024-11-01|2619.69
#2024-11-04|2609.09
#2024-11-05|2627.00
#2024-11-06|2576.61
#2024-11-07|2628.11
#2024-11-08|2599.30
#2024-11-11|2621.18
#2024-11-12|2543.73
#2024-11-13|2548.56
#2024-11-14|2576.40
#2024-11-15|2553.26
#2024-11-18|2567.96
#2024-11-19|2542.05
#2024-11-20|2531.02
#2024-11-21|2535.01
#2024-11-22|2527.99
#2024-11-25|2563.39
#2024-11-26|2550.53
#2024-11-27|2573.91
#2024-11-28|2584.85
#2024-11-29|2590.29
#2024-12-02|2576.97
#2024-12-03|2609.87
#2024-12-04|2631.77
#2024-12-05|2671.53
#2024-12-06|2673.64
#2024-12-09|2658.06
#2024-12-10|2637.21
#2024-12-11|2655.38
#2024-12-12|2653.29
#2024-12-13|2651.27
#2024-12-16|2664.33
#2024-12-17|2635.95
#2024-12-18|2628.79
#2024-12-19|2571.07
#2024-12-20|2571.37
#2024-12-23|2574.38
#2024-12-24|2574.75
#2024-12-25|2574.75
#2024-12-26|2579.09
#2024-12-27|2605.94
#2024-12-30|2597.75
#2024-12-31|2591.37
#2025-01-01|2591.37
#2025-01-02|2589.32
#2025-01-03|2566.54
#2025-01-06|2633.66
#2025-01-07|2643.83
#2025-01-08|2642.28
#2025-01-09|2672.26
#2025-01-10|2641.72
#2025-01-13|2610.30
#2025-01-14|2649.10
#2025-01-15|2695.75
#2025-01-16|2715.27
#2025-01-17|2747.72
#2025-01-20|2774.45
#2025-01-21|2783.22
#2025-01-22|2787.20
#2025-01-23|2807.79
#2025-01-24|2848.56
#2025-01-27|2815.91
#2025-01-28|2777.07
#2025-01-29|2793.05
#2025-01-30|2813.30
#2025-01-31|2811.67
#2025-02-03|2775.16
#2025-02-04|2788.62
#2025-02-05|2790.77
#2025-02-06|2811.87
#2025-02-07|2780.03
#2025-02-10|2780.92
#2025-02-11|2818.03
#2025-02-12|2818.48
#2025-02-13|2871.74
#2025-02-14|2890.40
#2025-02-17|2914.49
#2025-02-18|2930.82
#2025-02-19|2898.63
#2025-02-20|2889.82
#2025-02-21|2909.91
#2025-02-24|2907.00
#2025-02-25|2924.27
#2025-02-26|2971.60
#2025-02-27|2915.36
#2025-02-28|2921.15
#2025-03-03|2997.56
#2025-03-04|2937.98
#2025-03-05|3058.94
#2025-03-06|3107.05
#2025-03-07|3082.07
#2025-03-10|3042.30
#2025-03-11|3044.04
#2025-03-12|3092.72
#2025-03-13|3061.22
#2025-03-14|3125.93
#2025-03-17|3168.10
#2025-03-18|3208.32
#2025-03-19|3205.06
#2025-03-20|3170.23
#2025-03-21|3136.76
#2025-03-24|3124.54
#2025-03-25|3144.17
#2025-03-26|3106.10
#2025-03-27|3109.15
#2025-03-28|3080.99
#2025-03-31|3021.84
#2025-04-01|3068.63
#2025-04-02|3064.18
#2025-04-03|2984.00
#2025-04-04|2794.15
#2025-04-07|2640.44
#2025-04-08|2723.88
#2025-04-09|2678.73
#2025-04-10|2840.35
#2025-04-11|2878.92
#2025-04-14|2982.71
#2025-04-15|3042.53
#2025-04-16|3056.21
#2025-04-17|3034.59
#2025-04-18|3034.59
#2025-04-21|3074.15
#2025-04-22|3065.80
#2025-04-23|3065.26
#2025-04-24|3101.83
#2025-04-25|3149.52
#2025-04-28|3160.63
#2025-04-29|3197.78
#2025-04-30|3198.88
#2025-05-01|3174.68
#2025-05-02|3267.66
#2025-05-05|3279.94
#2025-05-06|3278.99
#2025-05-07|3269.19
#2025-05-08|3290.56
#2025-05-09|3300.49
#2025-05-12|3270.03
#2025-05-13|3309.71
#2025-05-14|3341.04
#2025-05-15|3340.33
#2025-05-16|3355.36
#2025-05-19|3393.30
#2025-05-20|3434.01
#2025-05-21|3463.69
#2025-05-22|3425.35
#2025-05-23|3415.11
#2025-05-26|3468.08
#2025-05-27|3479.01
#2025-05-28|3491.30
#2025-05-29|3488.72
#2025-05-30|3498.28
#2025-06-02|3521.66
#2025-06-03|3505.95
#2025-06-04|3504.20
#2025-06-05|3527.68
#2025-06-06|3514.14
#2025-06-09|3513.14
#2025-06-10|3470.19
#2025-06-11|3483.86
#2025-06-12|3495.31
#2025-06-13|3442.79
#2025-06-16|3492.12
#2025-06-17|3444.67
#2025-06-18|3433.21
#2025-06-19|3376.40
#2025-06-20|3414.75
#2025-06-23|3379.73
#2025-06-24|3463.81
#2025-06-25|3452.34
#2025-06-26|3491.03
#2025-06-27|3510.90
#2025-06-30|3537.45
#2025-07-01|3503.94
#2025-07-02|3507.33
#2025-07-03|3516.14
#2025-07-04|3503.67
#2025-07-07|3516.75
#2025-07-08|3520.18
#2025-07-09|3557.52
#2025-07-10|3523.51
#2025-07-11|3505.83
#2025-07-14|3539.86
#2025-07-15|3489.59
#2025-07-16|3460.43
#2025-07-17|3485.38
#2025-07-18|3531.85
#2025-07-21|3537.38
#2025-07-22|3548.56
#2025-07-23|3577.78
#2025-07-24|3580.36
#2025-07-25|3571.71
#2025-07-28|3536.62
#2025-07-29|3549.56
#2025-07-30|3566.22
#2025-07-31|3544.68
#2025-08-01|3512.50
#2025-08-04|3579.77
#2025-08-05|3584.01
#2025-08-06|3652.14
#2025-08-07|3666.61
#2025-08-08|3671.82
#2025-08-11|3649.49
#2025-08-12|3694.94
#2025-08-13|3737.34
#2025-08-14|3747.38
#2025-08-15|3763.77
#2025-08-18|3764.03
#2025-08-19|3761.99
#2025-08-20|3747.40
#2025-08-21|3748.79
#2025-08-22|3812.70
#2025-08-25|3802.81
#2025-08-26|3769.31
#2025-08-27|3724.46
#2025-08-28|3772.74
#2025-08-29|3755.69
#2025-09-01|3774.37
#2025-09-02|3679.61
#2025-09-03|3686.88
#2025-09-04|3673.95
#2025-09-05|3690.49
#2025-09-08|3717.35
#2025-09-09|3759.72
#2025-09-10|3785.30
#2025-09-11|3825.68
#2025-09-12|3867.73
#2025-09-15|3916.58
#2025-09-16|3890.11
#2025-09-17|3849.75
#2025-09-18|3858.81
#2025-09-19|3854.41
#2025-09-22|3862.54
#2025-09-23|3857.25
#2025-09-24|3818.87
#2025-09-25|3772.19
#2025-09-26|3809.40
#2025-09-29|3814.63
#2025-09-30|3820.64
#2025-10-01|3848.25
#2025-10-02|3846.76
#2025-10-03|3865.05
#2025-10-06|3870.98
#2025-10-07|3844.89
#2025-10-08|3879.07
#2025-10-09|3859.32
#2025-10-10|3802.73
#2025-10-13|3818.80
#2025-10-14|3816.32
#2025-10-15|3811.90
#2025-10-16|3873.31
#2025-10-17|3820.33
#2025-10-20|3867.82
#2025-10-21|3867.71
#2025-10-22|3835.57
#2025-10-23|3858.22
#2025-10-24|3888.31
#2025-10-27|3931.97
#2025-10-28|3962.10
#2025-10-29|3982.31
#2025-10-30|3958.30
#2025-10-31|3951.25
#2025-11-03|3952.53
#2025-11-04|3926.65
#2025-11-05|3950.43
#2025-11-06|3935.97
#2025-11-07|3938.10
#2025-11-10|4025.79
#2025-11-11|4080.20
#2025-11-12|4106.82
#2025-11-13|4120.11
#2025-11-14|4065.72
#2025-11-17|4053.98
#2025-11-18|3952.24
#2025-11-19|3973.47
#2025-11-20|3990.31
#2025-11-21|3938.26
#2025-11-24|3954.39
#2025-11-25|4004.42
#2025-11-26|4065.79
#2025-11-27|4051.63
#2025-11-28|4060.96
#2025-12-01|4039.44
#2025-12-02|4024.75
#2025-12-03|4007.43
#2025-12-04|4011.23
#2025-12-05|3992.58
#2025-12-08|4010.41
#2025-12-09|4012.15
#2025-12-10|4023.56
#2025-12-11|4068.58
#2025-12-12|4045.52
#2025-12-15|4118.84
#2025-12-16|4115.99
#2025-12-17|4122.69
#2025-12-18|4156.22
#2025-12-19|4182.85
#2025-12-22|4201.85
#2025-12-23|4212.02
#2025-12-24|4213.27
#2025-12-25|4213.27
#2025-12-26|4212.91
#2025-12-29|4194.24
#2025-12-30|4237.22
#2025-12-31|4232.17
#2026-01-01|4232.17
#2026-01-02|4281.44
#2026-01-05|4296.22
#2026-01-06|4278.81
#2026-01-07|4284.61
#2026-01-08|4271.28
#2026-01-09|4255.59
#2026-01-12|4268.43
#2026-01-13|4236.90
#2026-01-14|4265.77
#2026-01-15|4285.56
#2026-01-16|4279.67
#2026-01-19|4272.24
#2026-01-20|4259.50
#2026-01-21|4224.97
#2026-01-22|4298.47
#2026-01-23|4262.91
#2026-01-26|4324.27
#2026-01-27|4384.16
#2026-01-28|4349.10
#2026-01-29|4340.14
#2026-01-30|4366.05
#2026-02-02|4392.56
#2026-02-03|4436.08
#2026-02-04|4433.79
#2026-02-05|4402.86
#2026-02-06|4469.06
#2026-02-09|4566.65
#2026-02-10|4528.33
#2026-02-11|4457.76
#2026-02-12|4426.91
#2026-02-13|4350.18
#2026-02-16|4372.31
#2026-02-17|4391.29
#2026-02-18|4441.54
#2026-02-19|4398.83
#2026-02-20|4517.17
#2026-02-23|4512.43
#2026-02-24|4480.82
#2026-02-25|4561.31
#2026-02-26|4557.37
#2026-02-27|4521.09
#2026-03-02|4413.28
#2026-03-03|4191.75
#2026-03-04|4287.51
#2026-03-05|4198.02
#2026-03-06|4147.88
#2026-03-09|4117.40
#2026-03-10|4254.80
#2026-03-11|4198.22
#2026-03-12|4141.08
#2026-03-13|4086.10
#2026-03-16|4100.17
#2026-03-17|4158.16
#2026-03-18|4177.21
#2026-03-19|4044.51
#2026-03-20|4015.18
#2026-03-23|4080.57
#2026-03-24|4109.79
#2026-03-25|4169.15
#2026-03-26|4137.29
#2026-03-27|4101.86
#2026-03-30|4122.69
#2026-03-31|4168.15
#2026-04-01|4297.84
#2026-04-02|4261.07