Table Data - NASDAQ Italy Mid Cap Total Return Index
| Title | NASDAQ Italy Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQITMCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-31 |
| Last Updated | 2026-03-31 10:49 PM CDT |
| Notes | For more information about this series, see: NQITMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 766.56 |
| 2001-04-02 | 759.85 |
| 2001-04-03 | 740.60 |
| 2001-04-04 | 751.71 |
| 2001-04-05 | 759.79 |
| 2001-04-06 | 763.43 |
| 2001-04-09 | 772.98 |
| 2001-04-10 | 773.95 |
| 2001-04-11 | 775.52 |
| 2001-04-12 | 785.85 |
| 2001-04-13 | . |
| 2001-04-16 | 777.75 |
| 2001-04-17 | 775.67 |
| 2001-04-18 | 787.83 |
| 2001-04-19 | 801.32 |
| 2001-04-20 | 807.43 |
| 2001-04-23 | 788.82 |
| 2001-04-24 | 790.52 |
| 2001-04-25 | 796.11 |
| 2001-04-26 | 805.74 |
| 2001-04-27 | 802.57 |
| 2001-04-30 | 818.46 |
| 2001-05-01 | 822.80 |
| 2001-05-02 | 824.07 |
| 2001-05-03 | 815.14 |
| 2001-05-04 | 817.02 |
| 2001-05-07 | 819.54 |
| 2001-05-08 | 811.21 |
| 2001-05-09 | 805.05 |
| 2001-05-10 | 806.81 |
| 2001-05-11 | 804.16 |
| 2001-05-14 | 807.24 |
| 2001-05-15 | 804.20 |
| 2001-05-16 | 808.97 |
| 2001-05-17 | 806.96 |
| 2001-05-18 | 800.38 |
| 2001-05-21 | 802.48 |
| 2001-05-22 | 806.92 |
| 2001-05-23 | 801.39 |
| 2001-05-24 | 800.21 |
| 2001-05-25 | 795.45 |
| 2001-05-28 | . |
| 2001-05-29 | 789.26 |
| 2001-05-30 | 778.97 |
| 2001-05-31 | 774.19 |
| 2001-06-01 | 767.66 |
| 2001-06-04 | 761.24 |
| 2001-06-05 | 765.72 |
| 2001-06-06 | 763.49 |
| 2001-06-07 | 767.87 |
| 2001-06-08 | 772.45 |
| 2001-06-11 | 760.10 |
| 2001-06-12 | 756.19 |
| 2001-06-13 | 757.73 |
| 2001-06-14 | 748.71 |
| 2001-06-15 | 744.13 |
| 2001-06-18 | 733.49 |
| 2001-06-19 | 738.78 |
| 2001-06-20 | 729.34 |
| 2001-06-21 | 731.87 |
| 2001-06-22 | 735.96 |
| 2001-06-25 | 737.68 |
| 2001-06-26 | 725.04 |
| 2001-06-27 | 718.29 |
| 2001-06-28 | 718.37 |
| 2001-06-29 | 716.91 |
| 2001-07-02 | 728.41 |
| 2001-07-03 | 732.23 |
| 2001-07-04 | . |
| 2001-07-05 | 717.73 |
| 2001-07-06 | 710.50 |
| 2001-07-09 | 714.33 |
| 2001-07-10 | 714.36 |
| 2001-07-11 | 709.96 |
| 2001-07-12 | 705.13 |
| 2001-07-13 | 707.39 |
| 2001-07-16 | 705.24 |
| 2001-07-17 | 697.84 |
| 2001-07-18 | 704.38 |
| 2001-07-19 | 705.04 |
| 2001-07-20 | 701.04 |
| 2001-07-23 | 697.10 |
| 2001-07-24 | 695.52 |
| 2001-07-25 | 702.08 |
| 2001-07-26 | 705.64 |
| 2001-07-27 | 714.55 |
| 2001-07-30 | 728.26 |
| 2001-07-31 | 735.68 |
| 2001-08-01 | 744.71 |
| 2001-08-02 | 751.48 |
| 2001-08-03 | 749.51 |
| 2001-08-06 | 746.20 |
| 2001-08-07 | 748.60 |
| 2001-08-08 | 746.20 |
| 2001-08-09 | 745.72 |
| 2001-08-10 | 744.20 |
| 2001-08-13 | 747.29 |
| 2001-08-14 | 748.32 |
| 2001-08-15 | 759.75 |
| 2001-08-16 | 749.16 |
| 2001-08-17 | 740.41 |
| 2001-08-20 | 734.79 |
| 2001-08-21 | 738.04 |
| 2001-08-22 | 743.91 |
| 2001-08-23 | 738.89 |
| 2001-08-24 | 751.96 |
| 2001-08-27 | 746.72 |
| 2001-08-28 | 738.05 |
| 2001-08-29 | 739.58 |
| 2001-08-30 | 725.89 |
| 2001-08-31 | 725.86 |
| 2001-09-03 | . |
| 2001-09-04 | 706.64 |
| 2001-09-05 | 689.28 |
| 2001-09-06 | 671.42 |
| 2001-09-07 | 669.80 |
| 2001-09-10 | 655.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 566.94 |
| 2001-09-18 | 553.90 |
| 2001-09-19 | 558.94 |
| 2001-09-20 | 525.87 |
| 2001-09-21 | 498.22 |
| 2001-09-24 | 532.09 |
| 2001-09-25 | 552.38 |
| 2001-09-26 | 556.71 |
| 2001-09-27 | 558.05 |
| 2001-09-28 | 575.41 |
| 2001-10-01 | 569.67 |
| 2001-10-02 | 568.66 |
| 2001-10-03 | 574.03 |
| 2001-10-04 | 588.51 |
| 2001-10-05 | 574.89 |
| 2001-10-08 | 585.47 |
| 2001-10-09 | 580.30 |
| 2001-10-10 | 592.96 |
| 2001-10-11 | 601.92 |
| 2001-10-12 | 597.84 |
| 2001-10-15 | 588.85 |
| 2001-10-16 | 599.47 |
| 2001-10-17 | 612.19 |
| 2001-10-18 | 610.99 |
| 2001-10-19 | 601.21 |
| 2001-10-22 | 609.52 |
| 2001-10-23 | 622.75 |
| 2001-10-24 | 623.28 |
| 2001-10-25 | 610.77 |
| 2001-10-26 | 626.69 |
| 2001-10-29 | 624.19 |
| 2001-10-30 | 602.12 |
| 2001-10-31 | 606.36 |
| 2001-11-01 | 606.62 |
| 2001-11-02 | 600.14 |
| 2001-11-05 | 607.73 |
| 2001-11-06 | 605.16 |
| 2001-11-07 | 614.91 |
| 2001-11-08 | 623.55 |
| 2001-11-09 | 615.81 |
| 2001-11-12 | 603.40 |
| 2001-11-13 | 612.86 |
| 2001-11-14 | 621.08 |
| 2001-11-15 | 638.26 |
| 2001-11-16 | 652.05 |
| 2001-11-19 | 664.22 |
| 2001-11-20 | 653.99 |
| 2001-11-21 | 645.19 |
| 2001-11-22 | . |
| 2001-11-23 | 653.66 |
| 2001-11-26 | 657.09 |
| 2001-11-27 | 649.24 |
| 2001-11-28 | 648.89 |
| 2001-11-29 | 652.26 |
| 2001-11-30 | 654.14 |
| 2001-12-03 | 642.29 |
| 2001-12-04 | 652.46 |
| 2001-12-05 | 675.70 |
| 2001-12-06 | 681.91 |
| 2001-12-07 | 684.86 |
| 2001-12-10 | 670.91 |
| 2001-12-11 | 671.33 |
| 2001-12-12 | 667.62 |
| 2001-12-13 | 653.01 |
| 2001-12-14 | 653.44 |
| 2001-12-17 | 672.26 |
| 2001-12-18 | 666.70 |
| 2001-12-19 | 656.70 |
| 2001-12-20 | 642.11 |
| 2001-12-21 | 647.04 |
| 2001-12-24 | 640.55 |
| 2001-12-25 | . |
| 2001-12-26 | 641.13 |
| 2001-12-27 | 654.86 |
| 2001-12-28 | 655.27 |
| 2001-12-31 | 661.66 |
| 2002-01-01 | . |
| 2002-01-02 | 668.43 |
| 2002-01-03 | 680.82 |
| 2002-01-04 | 677.92 |
| 2002-01-07 | 675.19 |
| 2002-01-08 | 673.58 |
| 2002-01-09 | 677.03 |
| 2002-01-10 | 668.63 |
| 2002-01-11 | 669.04 |
| 2002-01-14 | 654.79 |
| 2002-01-15 | 662.31 |
| 2002-01-16 | 648.82 |
| 2002-01-17 | 650.83 |
| 2002-01-18 | 652.38 |
| 2002-01-21 | . |
| 2002-01-22 | 646.05 |
| 2002-01-23 | 645.45 |
| 2002-01-24 | 649.43 |
| 2002-01-25 | 642.18 |
| 2002-01-28 | 645.40 |
| 2002-01-29 | 643.56 |
| 2002-01-30 | 637.87 |
| 2002-01-31 | 641.89 |
| 2002-02-01 | 638.49 |
| 2002-02-04 | 633.05 |
| 2002-02-05 | 629.94 |
| 2002-02-06 | 618.43 |
| 2002-02-07 | 624.61 |
| 2002-02-08 | 629.74 |
| 2002-02-11 | 633.87 |
| 2002-02-12 | 630.93 |
| 2002-02-13 | 636.17 |
| 2002-02-14 | 638.80 |
| 2002-02-15 | 639.64 |
| 2002-02-18 | . |
| 2002-02-19 | 627.75 |
| 2002-02-20 | 623.39 |
| 2002-02-21 | 630.66 |
| 2002-02-22 | 631.79 |
| 2002-02-25 | 635.30 |
| 2002-02-26 | 635.20 |
| 2002-02-27 | 647.01 |
| 2002-02-28 | 650.78 |
| 2002-03-01 | 657.11 |
| 2002-03-04 | 680.12 |
| 2002-03-05 | 675.22 |
| 2002-03-06 | 686.75 |
| 2002-03-07 | 693.11 |
| 2002-03-08 | 693.97 |
| 2002-03-11 | 684.50 |
| 2002-03-12 | 676.32 |
| 2002-03-13 | 684.25 |
| 2002-03-14 | 691.87 |
| 2002-03-15 | 695.88 |
| 2002-03-18 | 695.05 |
| 2002-03-19 | 702.95 |
| 2002-03-20 | 700.64 |
| 2002-03-21 | 697.86 |
| 2002-03-22 | 696.55 |
| 2002-03-25 | 691.54 |
| 2002-03-26 | 694.17 |
| 2002-03-27 | 689.81 |
| 2002-03-28 | 696.73 |
| 2002-03-29 | . |
| 2002-04-01 | 702.49 |
| 2002-04-02 | 698.04 |
| 2002-04-03 | 695.28 |
| 2002-04-04 | 690.76 |
| 2002-04-05 | 685.32 |
| 2002-04-08 | 667.93 |
| 2002-04-09 | 672.98 |
| 2002-04-10 | 685.36 |
| 2002-04-11 | 682.54 |
| 2002-04-12 | 686.11 |
| 2002-04-15 | 686.78 |
| 2002-04-16 | 701.21 |
| 2002-04-17 | 705.56 |
| 2002-04-18 | 704.02 |
| 2002-04-19 | 705.21 |
| 2002-04-22 | 701.88 |
| 2002-04-23 | 705.99 |
| 2002-04-24 | 709.92 |
| 2002-04-25 | 711.10 |
| 2002-04-26 | 706.06 |
| 2002-04-29 | 705.67 |
| 2002-04-30 | 701.98 |
| 2002-05-01 | 705.96 |
| 2002-05-02 | 695.93 |
| 2002-05-03 | 694.48 |
| 2002-05-06 | 696.22 |
| 2002-05-07 | 690.53 |
| 2002-05-08 | 699.65 |
| 2002-05-09 | 689.23 |
| 2002-05-10 | 691.03 |
| 2002-05-13 | 694.30 |
| 2002-05-14 | 698.00 |
| 2002-05-15 | 705.19 |
| 2002-05-16 | 711.44 |
| 2002-05-17 | 716.36 |
| 2002-05-20 | 709.22 |
| 2002-05-21 | 705.15 |
| 2002-05-22 | 708.15 |
| 2002-05-23 | 702.46 |
| 2002-05-24 | 701.80 |
| 2002-05-27 | . |
| 2002-05-28 | 703.15 |
| 2002-05-29 | 708.89 |
| 2002-05-30 | 705.79 |
| 2002-05-31 | 703.24 |
| 2002-06-03 | 699.59 |
| 2002-06-04 | 693.80 |
| 2002-06-05 | 688.22 |
| 2002-06-06 | 686.54 |
| 2002-06-07 | 683.15 |
| 2002-06-10 | 687.12 |
| 2002-06-11 | 699.79 |
| 2002-06-12 | 688.37 |
| 2002-06-13 | 678.01 |
| 2002-06-14 | 667.96 |
| 2002-06-17 | 678.97 |
| 2002-06-18 | 681.39 |
| 2002-06-19 | 680.36 |
| 2002-06-20 | 676.45 |
| 2002-06-21 | 672.99 |
| 2002-06-24 | 670.74 |
| 2002-06-25 | 671.27 |
| 2002-06-26 | 676.84 |
| 2002-06-27 | 677.72 |
| 2002-06-28 | 690.75 |
| 2002-07-01 | 687.61 |
| 2002-07-02 | 673.58 |
| 2002-07-03 | 659.69 |
| 2002-07-04 | . |
| 2002-07-05 | 669.97 |
| 2002-07-08 | 679.42 |
| 2002-07-09 | 682.51 |
| 2002-07-10 | 670.61 |
| 2002-07-11 | 658.06 |
| 2002-07-12 | 652.19 |
| 2002-07-15 | 642.54 |
| 2002-07-16 | 649.09 |
| 2002-07-17 | 659.03 |
| 2002-07-18 | 667.97 |
| 2002-07-19 | 658.16 |
| 2002-07-22 | 630.28 |
| 2002-07-23 | 613.87 |
| 2002-07-24 | 608.09 |
| 2002-07-25 | 609.21 |
| 2002-07-26 | 612.38 |
| 2002-07-29 | 622.15 |
| 2002-07-30 | 631.51 |
| 2002-07-31 | 627.99 |
| 2002-08-01 | 622.84 |
| 2002-08-02 | 616.98 |
| 2002-08-05 | 602.59 |
| 2002-08-06 | 603.24 |
| 2002-08-07 | 601.19 |
| 2002-08-08 | 611.97 |
| 2002-08-09 | 619.31 |
| 2002-08-12 | 614.62 |
| 2002-08-13 | 618.53 |
| 2002-08-14 | 615.88 |
| 2002-08-15 | 611.26 |
| 2002-08-16 | 629.30 |
| 2002-08-19 | 639.98 |
| 2002-08-20 | 632.52 |
| 2002-08-21 | 642.81 |
| 2002-08-22 | 648.16 |
| 2002-08-23 | 645.49 |
| 2002-08-26 | 643.40 |
| 2002-08-27 | 655.03 |
| 2002-08-28 | 644.29 |
| 2002-08-29 | 634.48 |
| 2002-08-30 | 631.82 |
| 2002-09-02 | . |
| 2002-09-03 | 619.59 |
| 2002-09-04 | 621.55 |
| 2002-09-05 | 610.52 |
| 2002-09-06 | 617.80 |
| 2002-09-09 | 606.23 |
| 2002-09-10 | 610.31 |
| 2002-09-11 | 620.41 |
| 2002-09-12 | 612.45 |
| 2002-09-13 | 608.58 |
| 2002-09-16 | 602.34 |
| 2002-09-17 | 594.23 |
| 2002-09-18 | 590.53 |
| 2002-09-19 | 584.68 |
| 2002-09-20 | 584.92 |
| 2002-09-23 | 557.78 |
| 2002-09-24 | 549.72 |
| 2002-09-25 | 548.57 |
| 2002-09-26 | 556.26 |
| 2002-09-27 | 557.81 |
| 2002-09-30 | 546.62 |
| 2002-10-01 | 546.86 |
| 2002-10-02 | 550.43 |
| 2002-10-03 | 544.37 |
| 2002-10-04 | 532.73 |
| 2002-10-07 | 524.21 |
| 2002-10-08 | 511.08 |
| 2002-10-09 | 503.21 |
| 2002-10-10 | 512.86 |
| 2002-10-11 | 534.08 |
| 2002-10-14 | 532.08 |
| 2002-10-15 | 557.23 |
| 2002-10-16 | 552.60 |
| 2002-10-17 | 559.51 |
| 2002-10-18 | 559.26 |
| 2002-10-21 | 563.89 |
| 2002-10-22 | 562.23 |
| 2002-10-23 | 552.90 |
| 2002-10-24 | 561.42 |
| 2002-10-25 | 560.76 |
| 2002-10-28 | 567.45 |
| 2002-10-29 | 551.41 |
| 2002-10-30 | 563.49 |
| 2002-10-31 | 577.40 |
| 2002-11-01 | 584.36 |
| 2002-11-04 | 608.73 |
| 2002-11-05 | 615.82 |
| 2002-11-06 | 608.80 |
| 2002-11-07 | 594.62 |
| 2002-11-08 | 593.23 |
| 2002-11-11 | 583.95 |
| 2002-11-12 | 591.45 |
| 2002-11-13 | 590.85 |
| 2002-11-14 | 593.76 |
| 2002-11-15 | 593.67 |
| 2002-11-18 | 599.73 |
| 2002-11-19 | 603.24 |
| 2002-11-20 | 601.49 |
| 2002-11-21 | 610.25 |
| 2002-11-22 | 611.88 |
| 2002-11-25 | 607.74 |
| 2002-11-26 | 602.87 |
| 2002-11-27 | 616.28 |
| 2002-11-28 | . |
| 2002-11-29 | 625.39 |
| 2002-12-02 | 622.36 |
| 2002-12-03 | 609.05 |
| 2002-12-04 | 611.53 |
| 2002-12-05 | 606.26 |
| 2002-12-06 | 606.64 |
| 2002-12-09 | 597.67 |
| 2002-12-10 | 605.33 |
| 2002-12-11 | 611.63 |
| 2002-12-12 | 608.69 |
| 2002-12-13 | 605.63 |
| 2002-12-16 | 612.13 |
| 2002-12-17 | 613.04 |
| 2002-12-18 | 601.24 |
| 2002-12-19 | 594.98 |
| 2002-12-20 | 605.71 |
| 2002-12-23 | 600.66 |
| 2002-12-24 | 603.18 |
| 2002-12-25 | . |
| 2002-12-26 | 604.70 |
| 2002-12-27 | 600.49 |
| 2002-12-30 | 604.31 |
| 2002-12-31 | 606.68 |
| 2003-01-01 | . |
| 2003-01-02 | 620.69 |
| 2003-01-03 | 627.04 |
| 2003-01-06 | 638.14 |
| 2003-01-07 | 625.57 |
| 2003-01-08 | 620.21 |
| 2003-01-09 | 632.47 |
| 2003-01-10 | 633.00 |
| 2003-01-13 | 636.31 |
| 2003-01-14 | 639.15 |
| 2003-01-15 | 631.61 |
| 2003-01-16 | 632.31 |
| 2003-01-17 | 625.22 |
| 2003-01-20 | . |
| 2003-01-21 | 608.82 |
| 2003-01-22 | 600.51 |
| 2003-01-23 | 602.88 |
| 2003-01-24 | 603.40 |
| 2003-01-27 | 598.12 |
| 2003-01-28 | 594.09 |
| 2003-01-29 | 596.23 |
| 2003-01-30 | 593.69 |
| 2003-01-31 | 592.37 |
| 2003-02-03 | 599.08 |
| 2003-02-04 | 592.31 |
| 2003-02-05 | 597.75 |
| 2003-02-06 | 594.94 |
| 2003-02-07 | 591.50 |
| 2003-02-10 | 579.84 |
| 2003-02-11 | 591.24 |
| 2003-02-12 | 589.33 |
| 2003-02-13 | 594.21 |
| 2003-02-14 | 596.06 |
| 2003-02-17 | . |
| 2003-02-18 | 607.64 |
| 2003-02-19 | 601.81 |
| 2003-02-20 | 604.52 |
| 2003-02-21 | 608.22 |
| 2003-02-24 | 608.35 |
| 2003-02-25 | 601.35 |
| 2003-02-26 | 599.86 |
| 2003-02-27 | 604.60 |
| 2003-02-28 | 609.32 |
| 2003-03-03 | 613.62 |
| 2003-03-04 | 611.83 |
| 2003-03-05 | 607.45 |
| 2003-03-06 | 599.69 |
| 2003-03-07 | 598.41 |
| 2003-03-10 | 590.78 |
| 2003-03-11 | 590.33 |
| 2003-03-12 | 581.50 |
| 2003-03-13 | 585.42 |
| 2003-03-14 | 593.69 |
| 2003-03-17 | 600.66 |
| 2003-03-18 | 596.68 |
| 2003-03-19 | 600.12 |
| 2003-03-20 | 593.52 |
| 2003-03-21 | 602.02 |
| 2003-03-24 | 594.00 |
| 2003-03-25 | 600.15 |
| 2003-03-26 | 600.15 |
| 2003-03-27 | 593.56 |
| 2003-03-28 | 600.40 |
| 2003-03-31 | 597.47 |
| 2003-04-01 | 600.29 |
| 2003-04-02 | 610.85 |
| 2003-04-03 | 613.41 |
| 2003-04-04 | 608.46 |
| 2003-04-07 | 620.69 |
| 2003-04-08 | 621.75 |
| 2003-04-09 | 620.87 |
| 2003-04-10 | 623.21 |
| 2003-04-11 | 621.96 |
| 2003-04-14 | 626.24 |
| 2003-04-15 | 630.07 |
| 2003-04-16 | 638.27 |
| 2003-04-17 | 648.93 |
| 2003-04-18 | . |
| 2003-04-21 | 646.14 |
| 2003-04-22 | 656.34 |
| 2003-04-23 | 662.83 |
| 2003-04-24 | 664.05 |
| 2003-04-25 | 656.10 |
| 2003-04-28 | 664.22 |
| 2003-04-29 | 671.02 |
| 2003-04-30 | 686.26 |
| 2003-05-01 | 692.57 |
| 2003-05-02 | 687.08 |
| 2003-05-05 | 702.32 |
| 2003-05-06 | 712.60 |
| 2003-05-07 | 710.53 |
| 2003-05-08 | 702.92 |
| 2003-05-09 | 704.45 |
| 2003-05-12 | 708.39 |
| 2003-05-13 | 709.90 |
| 2003-05-14 | 709.74 |
| 2003-05-15 | 709.24 |
| 2003-05-16 | 717.07 |
| 2003-05-19 | 707.54 |
| 2003-05-20 | 705.50 |
| 2003-05-21 | 696.99 |
| 2003-05-22 | 708.24 |
| 2003-05-23 | 717.43 |
| 2003-05-26 | . |
| 2003-05-27 | 726.27 |
| 2003-05-28 | 729.81 |
| 2003-05-29 | 743.50 |
| 2003-05-30 | 759.69 |
| 2003-06-02 | 754.39 |
| 2003-06-03 | 752.04 |
| 2003-06-04 | 756.35 |
| 2003-06-05 | 763.75 |
| 2003-06-06 | 759.67 |
| 2003-06-09 | 759.19 |
| 2003-06-10 | 758.35 |
| 2003-06-11 | 768.60 |
| 2003-06-12 | 765.70 |
| 2003-06-13 | 764.45 |
| 2003-06-16 | 777.09 |
| 2003-06-17 | 781.34 |
| 2003-06-18 | 776.89 |
| 2003-06-19 | 771.47 |
| 2003-06-20 | 770.16 |
| 2003-06-23 | 752.90 |
| 2003-06-24 | 750.05 |
| 2003-06-25 | 757.68 |
| 2003-06-26 | 748.17 |
| 2003-06-27 | 745.26 |
| 2003-06-30 | 738.88 |
| 2003-07-01 | 735.94 |
| 2003-07-02 | 729.76 |
| 2003-07-03 | 729.12 |
| 2003-07-04 | . |
| 2003-07-07 | 737.20 |
| 2003-07-08 | 736.35 |
| 2003-07-09 | 734.28 |
| 2003-07-10 | 730.59 |
| 2003-07-11 | 733.61 |
| 2003-07-14 | 738.45 |
| 2003-07-15 | 731.73 |
| 2003-07-16 | 729.39 |
| 2003-07-17 | 725.09 |
| 2003-07-18 | 730.89 |
| 2003-07-21 | 728.28 |
| 2003-07-22 | 731.31 |
| 2003-07-23 | 741.61 |
| 2003-07-24 | 750.31 |
| 2003-07-25 | 750.87 |
| 2003-07-28 | 754.40 |
| 2003-07-29 | 749.09 |
| 2003-07-30 | 748.25 |
| 2003-07-31 | 746.00 |
| 2003-08-01 | 738.34 |
| 2003-08-04 | 735.15 |
| 2003-08-05 | 737.98 |
| 2003-08-06 | 733.33 |
| 2003-08-07 | 733.04 |
| 2003-08-08 | 728.99 |
| 2003-08-11 | 729.69 |
| 2003-08-12 | 730.02 |
| 2003-08-13 | 732.67 |
| 2003-08-14 | 739.52 |
| 2003-08-15 | 739.00 |
| 2003-08-18 | 734.60 |
| 2003-08-19 | 735.30 |
| 2003-08-20 | 738.33 |
| 2003-08-21 | 730.77 |
| 2003-08-22 | 724.11 |
| 2003-08-25 | 723.43 |
| 2003-08-26 | 716.70 |
| 2003-08-27 | 721.17 |
| 2003-08-28 | 722.58 |
| 2003-08-29 | 727.01 |
| 2003-09-01 | . |
| 2003-09-02 | 723.21 |
| 2003-09-03 | 729.27 |
| 2003-09-04 | 731.81 |
| 2003-09-05 | 742.13 |
| 2003-09-08 | 756.09 |
| 2003-09-09 | 753.08 |
| 2003-09-10 | 749.63 |
| 2003-09-11 | 752.08 |
| 2003-09-12 | 755.61 |
| 2003-09-15 | 756.52 |
| 2003-09-16 | 755.35 |
| 2003-09-17 | 759.23 |
| 2003-09-18 | 770.06 |
| 2003-09-19 | 772.80 |
| 2003-09-22 | 765.53 |
| 2003-09-23 | 763.34 |
| 2003-09-24 | 764.68 |
| 2003-09-25 | 761.49 |
| 2003-09-26 | 753.77 |
| 2003-09-29 | 756.17 |
| 2003-09-30 | 751.66 |
| 2003-10-01 | 762.82 |
| 2003-10-02 | 765.08 |
| 2003-10-03 | 769.36 |
| 2003-10-06 | 770.07 |
| 2003-10-07 | 772.67 |
| 2003-10-08 | 777.31 |
| 2003-10-09 | 784.73 |
| 2003-10-10 | 784.08 |
| 2003-10-13 | 780.92 |
| 2003-10-14 | 782.08 |
| 2003-10-15 | 786.20 |
| 2003-10-16 | 789.52 |
| 2003-10-17 | 782.44 |
| 2003-10-20 | 780.77 |
| 2003-10-21 | 783.65 |
| 2003-10-22 | 780.17 |
| 2003-10-23 | 774.59 |
| 2003-10-24 | 778.19 |
| 2003-10-27 | 775.77 |
| 2003-10-28 | 773.05 |
| 2003-10-29 | 776.76 |
| 2003-10-30 | 780.43 |
| 2003-10-31 | 778.70 |
| 2003-11-03 | 774.68 |
| 2003-11-04 | 776.75 |
| 2003-11-05 | 771.73 |
| 2003-11-06 | 771.97 |
| 2003-11-07 | 782.68 |
| 2003-11-10 | 786.87 |
| 2003-11-11 | 782.67 |
| 2003-11-12 | 791.17 |
| 2003-11-13 | 799.85 |
| 2003-11-14 | 800.38 |
| 2003-11-17 | 796.92 |
| 2003-11-18 | 805.10 |
| 2003-11-19 | 804.75 |
| 2003-11-20 | 799.93 |
| 2003-11-21 | 803.70 |
| 2003-11-24 | 805.22 |
| 2003-11-25 | 808.43 |
| 2003-11-26 | 819.48 |
| 2003-11-27 | . |
| 2003-11-28 | 837.63 |
| 2003-12-01 | 843.65 |
| 2003-12-02 | 849.67 |
| 2003-12-03 | 852.95 |
| 2003-12-04 | 851.92 |
| 2003-12-05 | 854.58 |
| 2003-12-08 | 855.42 |
| 2003-12-09 | 848.29 |
| 2003-12-10 | 843.44 |
| 2003-12-11 | 839.83 |
| 2003-12-12 | 845.70 |
| 2003-12-15 | 850.47 |
| 2003-12-16 | 848.35 |
| 2003-12-17 | 854.72 |
| 2003-12-18 | 857.32 |
| 2003-12-19 | 846.23 |
| 2003-12-22 | 833.38 |
| 2003-12-23 | 835.57 |
| 2003-12-24 | 837.92 |
| 2003-12-25 | . |
| 2003-12-26 | 837.59 |
| 2003-12-29 | 845.89 |
| 2003-12-30 | 846.31 |
| 2003-12-31 | 851.92 |
| 2004-01-01 | . |
| 2004-01-02 | 859.16 |
| 2004-01-05 | 868.24 |
| 2004-01-06 | 871.90 |
| 2004-01-07 | 859.62 |
| 2004-01-08 | 865.48 |
| 2004-01-09 | 871.38 |
| 2004-01-12 | 871.22 |
| 2004-01-13 | 871.78 |
| 2004-01-14 | 870.17 |
| 2004-01-15 | 863.33 |
| 2004-01-16 | 850.76 |
| 2004-01-19 | . |
| 2004-01-20 | 867.41 |
| 2004-01-21 | 871.04 |
| 2004-01-22 | 872.28 |
| 2004-01-23 | 868.66 |
| 2004-01-26 | 863.91 |
| 2004-01-27 | 875.99 |
| 2004-01-28 | 880.05 |
| 2004-01-29 | 857.22 |
| 2004-01-30 | 856.71 |
| 2004-02-02 | 860.84 |
| 2004-02-03 | 863.45 |
| 2004-02-04 | 861.93 |
| 2004-02-05 | 862.45 |
| 2004-02-06 | 871.08 |
| 2004-02-09 | 877.23 |
| 2004-02-10 | 884.03 |
| 2004-02-11 | 881.16 |
| 2004-02-12 | 891.54 |
| 2004-02-13 | 881.01 |
| 2004-02-16 | . |
| 2004-02-17 | 897.17 |
| 2004-02-18 | 899.44 |
| 2004-02-19 | 887.01 |
| 2004-02-20 | 877.37 |
| 2004-02-23 | 877.39 |
| 2004-02-24 | 880.21 |
| 2004-02-25 | 879.41 |
| 2004-02-26 | 877.97 |
| 2004-02-27 | 881.72 |
| 2004-03-01 | 889.65 |
| 2004-03-02 | 876.91 |
| 2004-03-03 | 867.79 |
| 2004-03-04 | 874.23 |
| 2004-03-05 | 892.84 |
| 2004-03-08 | 891.01 |
| 2004-03-09 | 892.01 |
| 2004-03-10 | 877.02 |
| 2004-03-11 | 864.38 |
| 2004-03-12 | 859.51 |
| 2004-03-15 | 841.88 |
| 2004-03-16 | 856.80 |
| 2004-03-17 | 846.50 |
| 2004-03-18 | 850.48 |
| 2004-03-19 | 845.52 |
| 2004-03-22 | 835.34 |
| 2004-03-23 | 833.08 |
| 2004-03-24 | 822.04 |
| 2004-03-25 | 826.46 |
| 2004-03-26 | 818.37 |
| 2004-03-29 | 829.68 |
| 2004-03-30 | 829.46 |
| 2004-03-31 | 835.38 |
| 2004-04-01 | 849.32 |
| 2004-04-02 | 840.67 |
| 2004-04-05 | 838.51 |
| 2004-04-06 | 839.68 |
| 2004-04-07 | 848.68 |
| 2004-04-08 | 848.52 |
| 2004-04-09 | . |
| 2004-04-12 | 846.14 |
| 2004-04-13 | 841.73 |
| 2004-04-14 | 840.43 |
| 2004-04-15 | 838.03 |
| 2004-04-16 | 841.57 |
| 2004-04-19 | 848.48 |
| 2004-04-20 | 848.33 |
| 2004-04-21 | 844.63 |
| 2004-04-22 | 849.05 |
| 2004-04-23 | 848.87 |
| 2004-04-26 | 848.29 |
| 2004-04-27 | 852.90 |
| 2004-04-28 | 842.46 |
| 2004-04-29 | 845.06 |
| 2004-04-30 | 846.00 |
| 2004-05-03 | 844.80 |
| 2004-05-04 | 848.76 |
| 2004-05-05 | 855.13 |
| 2004-05-06 | 837.37 |
| 2004-05-07 | 826.59 |
| 2004-05-10 | 806.51 |
| 2004-05-11 | 808.89 |
| 2004-05-12 | 804.47 |
| 2004-05-13 | 806.09 |
| 2004-05-14 | 799.82 |
| 2004-05-17 | 800.09 |
| 2004-05-18 | 801.43 |
| 2004-05-19 | 818.67 |
| 2004-05-20 | 811.02 |
| 2004-05-21 | 817.67 |
| 2004-05-24 | 822.47 |
| 2004-05-25 | 828.87 |
| 2004-05-26 | 835.01 |
| 2004-05-27 | 850.58 |
| 2004-05-28 | 849.05 |
| 2004-05-31 | . |
| 2004-06-01 | 846.35 |
| 2004-06-02 | 855.91 |
| 2004-06-03 | 851.49 |
| 2004-06-04 | 856.51 |
| 2004-06-07 | 865.67 |
| 2004-06-08 | 864.76 |
| 2004-06-09 | 850.57 |
| 2004-06-10 | 854.08 |
| 2004-06-11 | . |
| 2004-06-14 | 845.55 |
| 2004-06-15 | 852.65 |
| 2004-06-16 | 852.09 |
| 2004-06-17 | 856.01 |
| 2004-06-18 | 862.04 |
| 2004-06-21 | 862.30 |
| 2004-06-22 | 862.18 |
| 2004-06-23 | 865.05 |
| 2004-06-24 | 878.66 |
| 2004-06-25 | 878.26 |
| 2004-06-28 | 891.15 |
| 2004-06-29 | 883.90 |
| 2004-06-30 | 885.30 |
| 2004-07-01 | 886.11 |
| 2004-07-02 | 892.80 |
| 2004-07-05 | . |
| 2004-07-06 | 881.49 |
| 2004-07-07 | 886.37 |
| 2004-07-08 | 888.84 |
| 2004-07-09 | 887.06 |
| 2004-07-12 | 884.00 |
| 2004-07-13 | 878.02 |
| 2004-07-14 | 880.20 |
| 2004-07-15 | 872.20 |
| 2004-07-16 | 882.98 |
| 2004-07-19 | 877.42 |
| 2004-07-20 | 872.41 |
| 2004-07-21 | 863.69 |
| 2004-07-22 | 859.26 |
| 2004-07-23 | 846.69 |
| 2004-07-26 | 847.33 |
| 2004-07-27 | 841.89 |
| 2004-07-28 | 840.33 |
| 2004-07-29 | 851.52 |
| 2004-07-30 | 852.38 |
| 2004-08-02 | 850.86 |
| 2004-08-03 | 853.47 |
| 2004-08-04 | 845.17 |
| 2004-08-05 | 842.43 |
| 2004-08-06 | 844.48 |
| 2004-08-09 | 836.75 |
| 2004-08-10 | 843.18 |
| 2004-08-11 | 830.95 |
| 2004-08-12 | 831.09 |
| 2004-08-13 | 837.48 |
| 2004-08-16 | 845.60 |
| 2004-08-17 | 845.03 |
| 2004-08-18 | 840.85 |
| 2004-08-19 | 848.30 |
| 2004-08-20 | 843.99 |
| 2004-08-23 | 843.34 |
| 2004-08-24 | 839.59 |
| 2004-08-25 | 838.17 |
| 2004-08-26 | 841.38 |
| 2004-08-27 | 839.22 |
| 2004-08-30 | 839.16 |
| 2004-08-31 | 847.29 |
| 2004-09-01 | 852.32 |
| 2004-09-02 | 857.47 |
| 2004-09-03 | 856.32 |
| 2004-09-06 | . |
| 2004-09-07 | 857.16 |
| 2004-09-08 | 860.57 |
| 2004-09-09 | 860.16 |
| 2004-09-10 | 873.23 |
| 2004-09-13 | 873.75 |
| 2004-09-14 | 873.85 |
| 2004-09-15 | 868.15 |
| 2004-09-16 | 870.74 |
| 2004-09-17 | 878.85 |
| 2004-09-20 | 876.20 |
| 2004-09-21 | 889.57 |
| 2004-09-22 | 887.10 |
| 2004-09-23 | 889.81 |
| 2004-09-24 | 888.97 |
| 2004-09-27 | 881.05 |
| 2004-09-28 | 883.35 |
| 2004-09-29 | 890.91 |
| 2004-09-30 | 895.67 |
| 2004-10-01 | 900.83 |
| 2004-10-04 | 897.25 |
| 2004-10-05 | 902.84 |
| 2004-10-06 | 904.06 |
| 2004-10-07 | 904.27 |
| 2004-10-08 | 915.00 |
| 2004-10-11 | 909.21 |
| 2004-10-12 | 898.14 |
| 2004-10-13 | 898.86 |
| 2004-10-14 | 905.60 |
| 2004-10-15 | 910.29 |
| 2004-10-18 | 912.61 |
| 2004-10-19 | 914.38 |
| 2004-10-20 | 914.47 |
| 2004-10-21 | 916.90 |
| 2004-10-22 | 920.48 |
| 2004-10-25 | 918.84 |
| 2004-10-26 | 923.41 |
| 2004-10-27 | 930.91 |
| 2004-10-28 | 933.19 |
| 2004-10-29 | 932.83 |
| 2004-11-01 | 938.76 |
| 2004-11-02 | 938.54 |
| 2004-11-03 | 948.09 |
| 2004-11-04 | 950.82 |
| 2004-11-05 | 956.67 |
| 2004-11-08 | 960.38 |
| 2004-11-09 | 957.64 |
| 2004-11-10 | 962.36 |
| 2004-11-11 | 967.49 |
| 2004-11-12 | 972.25 |
| 2004-11-15 | 970.28 |
| 2004-11-16 | 969.24 |
| 2004-11-17 | 982.94 |
| 2004-11-18 | 981.46 |
| 2004-11-19 | 982.63 |
| 2004-11-22 | 980.46 |
| 2004-11-23 | 985.95 |
| 2004-11-24 | 992.39 |
| 2004-11-25 | . |
| 2004-11-26 | 1002.95 |
| 2004-11-29 | 1005.25 |
| 2004-11-30 | 1003.09 |
| 2004-12-01 | 1011.23 |
| 2004-12-02 | 1013.04 |
| 2004-12-03 | 1019.30 |
| 2004-12-06 | 1024.82 |
| 2004-12-07 | 1031.34 |
| 2004-12-08 | 1019.27 |
| 2004-12-09 | 1012.83 |
| 2004-12-10 | 1015.16 |
| 2004-12-13 | 1024.50 |
| 2004-12-14 | 1026.97 |
| 2004-12-15 | 1041.62 |
| 2004-12-16 | 1030.72 |
| 2004-12-17 | 1022.22 |
| 2004-12-20 | 1037.15 |
| 2004-12-21 | 1041.20 |
| 2004-12-22 | 1047.71 |
| 2004-12-23 | 1059.53 |
| 2004-12-24 | . |
| 2004-12-27 | 1069.01 |
| 2004-12-28 | 1071.77 |
| 2004-12-29 | 1072.15 |
| 2004-12-30 | 1076.12 |
| 2004-12-31 | 1073.16 |
| 2005-01-03 | 1070.51 |
| 2005-01-04 | 1063.66 |
| 2005-01-05 | 1065.02 |
| 2005-01-06 | 1063.27 |
| 2005-01-07 | 1055.80 |
| 2005-01-10 | 1060.81 |
| 2005-01-11 | 1050.52 |
| 2005-01-12 | 1061.89 |
| 2005-01-13 | 1064.41 |
| 2005-01-14 | 1061.10 |
| 2005-01-17 | . |
| 2005-01-18 | 1056.20 |
| 2005-01-19 | 1058.93 |
| 2005-01-20 | 1052.10 |
| 2005-01-21 | 1057.41 |
| 2005-01-24 | 1060.45 |
| 2005-01-25 | 1065.30 |
| 2005-01-26 | 1073.79 |
| 2005-01-27 | 1068.82 |
#2005-01-28|1069.98
#2005-01-31|1090.13
#2005-02-01|1085.86
#2005-02-02|1087.65
#2005-02-03|1083.65
#2005-02-04|1091.87
#2005-02-07|1087.33
#2005-02-08|1085.65
#2005-02-09|1088.87
#2005-02-10|1094.14
#2005-02-11|1097.14
#2005-02-14|1109.40
#2005-02-15|1109.53
#2005-02-16|1099.99
#2005-02-17|1108.15
#2005-02-18|1106.26
#2005-02-21| .
#2005-02-22|1096.48
#2005-02-23|1089.93
#2005-02-24|1093.34
#2005-02-25|1107.56
#2005-02-28|1118.08
#2005-03-01|1113.40
#2005-03-02|1105.38
#2005-03-03|1110.00
#2005-03-04|1127.72
#2005-03-07|1119.62
#2005-03-08|1127.25
#2005-03-09|1126.61
#2005-03-10|1118.08
#2005-03-11|1121.08
#2005-03-14|1111.34
#2005-03-15|1113.58
#2005-03-16|1112.71
#2005-03-17|1109.65
#2005-03-18|1105.82
#2005-03-21|1099.04
#2005-03-22|1100.55
#2005-03-23|1083.15
#2005-03-24|1082.18
#2005-03-25| .
#2005-03-28|1074.59
#2005-03-29|1079.03
#2005-03-30|1082.50
#2005-03-31|1092.29
#2005-04-01|1096.61
#2005-04-04|1083.22
#2005-04-05|1081.84
#2005-04-06|1087.18
#2005-04-07|1093.55
#2005-04-08|1092.07
#2005-04-11|1105.69
#2005-04-12|1095.43
#2005-04-13|1100.75
#2005-04-14|1090.30
#2005-04-15|1076.50
#2005-04-18|1064.30
#2005-04-19|1071.82
#2005-04-20|1066.46
#2005-04-21|1074.34
#2005-04-22|1081.70
#2005-04-25|1075.04
#2005-04-26|1075.03
#2005-04-27|1063.71
#2005-04-28|1057.26
#2005-04-29|1069.41
#2005-05-02|1066.77
#2005-05-03|1076.75
#2005-05-04|1095.38
#2005-05-05|1105.85
#2005-05-06|1096.75
#2005-05-09|1100.19
#2005-05-10|1096.91
#2005-05-11|1095.68
#2005-05-12|1092.79
#2005-05-13|1092.26
#2005-05-16|1088.31
#2005-05-17|1077.10
#2005-05-18|1095.98
#2005-05-19|1098.95
#2005-05-20|1090.14
#2005-05-23|1100.47
#2005-05-24|1097.00
#2005-05-25|1099.87
#2005-05-26|1100.78
#2005-05-27|1101.69
#2005-05-30| .
#2005-05-31|1087.98
#2005-06-01|1093.58
#2005-06-02|1104.97
#2005-06-03|1099.16
#2005-06-06|1100.20
#2005-06-07|1103.15
#2005-06-08|1107.99
#2005-06-09|1091.63
#2005-06-10|1087.54
#2005-06-13|1081.95
#2005-06-14|1085.76
#2005-06-15|1091.67
#2005-06-16|1097.04
#2005-06-17|1111.05
#2005-06-20|1101.69
#2005-06-21|1109.76
#2005-06-22|1108.43
#2005-06-23|1104.45
#2005-06-24|1100.82
#2005-06-27|1096.42
#2005-06-28|1099.65
#2005-06-29|1102.50
#2005-06-30|1107.13
#2005-07-01|1098.11
#2005-07-04| .
#2005-07-05|1093.23
#2005-07-06|1099.77
#2005-07-07|1083.77
#2005-07-08|1106.34
#2005-07-11|1125.49
#2005-07-12|1134.80
#2005-07-13|1131.07
#2005-07-14|1134.75
#2005-07-15|1122.17
#2005-07-18|1124.80
#2005-07-19|1131.07
#2005-07-20|1136.27
#2005-07-21|1150.99
#2005-07-22|1157.99
#2005-07-25|1152.48
#2005-07-26|1144.36
#2005-07-27|1150.18
#2005-07-28|1162.06
#2005-07-29|1165.25
#2005-08-01|1173.40
#2005-08-02|1184.68
#2005-08-03|1194.43
#2005-08-04|1191.93
#2005-08-05|1185.31
#2005-08-08|1194.97
#2005-08-09|1191.86
#2005-08-10|1198.82
#2005-08-11|1201.47
#2005-08-12|1196.11
#2005-08-15|1189.71
#2005-08-16|1181.84
#2005-08-17|1176.47
#2005-08-18|1159.70
#2005-08-19|1165.47
#2005-08-22|1181.09
#2005-08-23|1178.67
#2005-08-24|1190.31
#2005-08-25|1193.22
#2005-08-26|1188.74
#2005-08-29|1185.83
#2005-08-30|1179.96
#2005-08-31|1208.38
#2005-09-01|1233.01
#2005-09-02|1238.39
#2005-09-05| .
#2005-09-06|1248.61
#2005-09-07|1244.20
#2005-09-08|1244.86
#2005-09-09|1247.16
#2005-09-12|1237.68
#2005-09-13|1231.85
#2005-09-14|1246.00
#2005-09-15|1234.13
#2005-09-16|1239.63
#2005-09-19|1232.17
#2005-09-20|1239.66
#2005-09-21|1249.11
#2005-09-22|1238.14
#2005-09-23|1236.10
#2005-09-26|1246.07
#2005-09-27|1248.05
#2005-09-28|1265.79
#2005-09-29|1264.87
#2005-09-30|1273.14
#2005-10-03|1265.39
#2005-10-04|1268.86
#2005-10-05|1263.50
#2005-10-06|1266.46
#2005-10-07|1254.17
#2005-10-10|1248.33
#2005-10-11|1237.24
#2005-10-12|1229.75
#2005-10-13|1209.74
#2005-10-14|1229.75
#2005-10-17|1222.73
#2005-10-18|1202.46
#2005-10-19|1181.86
#2005-10-20|1184.99
#2005-10-21|1195.58
#2005-10-24|1204.52
#2005-10-25|1212.34
#2005-10-26|1206.70
#2005-10-27|1189.71
#2005-10-28|1191.90
#2005-10-31|1194.97
#2005-11-01|1200.94
#2005-11-02|1213.29
#2005-11-03|1223.86
#2005-11-04|1200.24
#2005-11-07|1207.85
#2005-11-08|1198.37
#2005-11-09|1198.20
#2005-11-10|1196.96
#2005-11-11|1205.19
#2005-11-14|1199.78
#2005-11-15|1204.00
#2005-11-16|1201.01
#2005-11-17|1214.14
#2005-11-18|1210.69
#2005-11-21|1216.92
#2005-11-22|1218.99
#2005-11-23|1237.54
#2005-11-24| .
#2005-11-25|1235.47
#2005-11-28|1232.27
#2005-11-29|1226.60
#2005-11-30|1230.62
#2005-12-01|1237.23
#2005-12-02|1239.74
#2005-12-05|1247.69
#2005-12-06|1251.11
#2005-12-07|1236.01
#2005-12-08|1251.76
#2005-12-09|1249.94
#2005-12-12|1260.17
#2005-12-13|1256.77
#2005-12-14|1256.15
#2005-12-15|1240.54
#2005-12-16|1250.84
#2005-12-19|1261.87
#2005-12-20|1250.69
#2005-12-21|1252.73
#2005-12-22|1265.36
#2005-12-23|1263.13
#2005-12-26| .
#2005-12-27|1261.13
#2005-12-28|1274.80
#2005-12-29|1269.28
#2005-12-30|1256.30
#2006-01-02| .
#2006-01-03|1292.49
#2006-01-04|1317.56
#2006-01-05|1316.52
#2006-01-06|1328.21
#2006-01-09|1318.04
#2006-01-10|1312.28
#2006-01-11|1325.12
#2006-01-12|1329.22
#2006-01-13|1325.78
#2006-01-16| .
#2006-01-17|1328.14
#2006-01-18|1321.20
#2006-01-19|1338.03
#2006-01-20|1329.41
#2006-01-23|1351.58
#2006-01-24|1356.78
#2006-01-25|1365.87
#2006-01-26|1373.75
#2006-01-27|1363.40
#2006-01-30|1366.96
#2006-01-31|1368.61
#2006-02-01|1374.20
#2006-02-02|1364.35
#2006-02-03|1356.99
#2006-02-06|1375.35
#2006-02-07|1373.06
#2006-02-08|1377.53
#2006-02-09|1386.53
#2006-02-10|1378.73
#2006-02-13|1377.94
#2006-02-14|1373.96
#2006-02-15|1377.82
#2006-02-16|1382.41
#2006-02-17|1396.42
#2006-02-20| .
#2006-02-21|1410.90
#2006-02-22|1412.61
#2006-02-23|1411.39
#2006-02-24|1413.19
#2006-02-27|1435.65
#2006-02-28|1421.74
#2006-03-01|1433.32
#2006-03-02|1429.58
#2006-03-03|1439.29
#2006-03-06|1444.90
#2006-03-07|1417.93
#2006-03-08|1405.40
#2006-03-09|1417.99
#2006-03-10|1425.60
#2006-03-13|1446.17
#2006-03-14|1471.62
#2006-03-15|1480.80
#2006-03-16|1498.10
#2006-03-17|1502.17
#2006-03-20|1506.25
#2006-03-21|1501.12
#2006-03-22|1504.92
#2006-03-23|1482.12
#2006-03-24|1482.02
#2006-03-27|1474.88
#2006-03-28|1458.96
#2006-03-29|1460.22
#2006-03-30|1487.73
#2006-03-31|1477.03
#2006-04-03|1500.42
#2006-04-04|1509.49
#2006-04-05|1518.65
#2006-04-06|1513.39
#2006-04-07|1487.05
#2006-04-10|1498.80
#2006-04-11|1483.84
#2006-04-12|1481.26
#2006-04-13|1480.42
#2006-04-14| .
#2006-04-17|1503.94
#2006-04-18|1500.61
#2006-04-19|1521.13
#2006-04-20|1525.14
#2006-04-21|1542.83
#2006-04-24|1553.43
#2006-04-25|1555.20
#2006-04-26|1562.75
#2006-04-27|1561.80
#2006-04-28|1554.84
#2006-05-01|1557.55
#2006-05-02|1578.40
#2006-05-03|1567.54
#2006-05-04|1587.28
#2006-05-05|1607.14
#2006-05-08|1609.15
#2006-05-09|1624.60
#2006-05-10|1622.53
#2006-05-11|1621.84
#2006-05-12|1600.59
#2006-05-15|1559.13
#2006-05-16|1548.16
#2006-05-17|1510.62
#2006-05-18|1499.30
#2006-05-19|1487.58
#2006-05-22|1449.85
#2006-05-23|1495.06
#2006-05-24|1471.34
#2006-05-25|1486.19
#2006-05-26|1506.94
#2006-05-29| .
#2006-05-30|1506.41
#2006-05-31|1517.59
#2006-06-01|1513.94
#2006-06-02|1535.44
#2006-06-05|1530.32
#2006-06-06|1486.46
#2006-06-07|1476.06
#2006-06-08|1426.19
#2006-06-09|1439.31
#2006-06-12|1420.61
#2006-06-13|1387.82
#2006-06-14|1403.79
#2006-06-15|1441.49
#2006-06-16|1434.41
#2006-06-19|1432.33
#2006-06-20|1435.51
#2006-06-21|1445.68
#2006-06-22|1446.55
#2006-06-23|1447.19
#2006-06-26|1466.10
#2006-06-27|1470.89
#2006-06-28|1466.75
#2006-06-29|1488.03
#2006-06-30|1532.52
#2006-07-03|1540.72
#2006-07-04| .
#2006-07-05|1511.72
#2006-07-06|1527.05
#2006-07-07|1524.41
#2006-07-10|1525.50
#2006-07-11|1507.84
#2006-07-12|1509.95
#2006-07-13|1493.37
#2006-07-14|1480.38
#2006-07-17|1452.71
#2006-07-18|1448.39
#2006-07-19|1476.23
#2006-07-20|1492.11
#2006-07-21|1484.01
#2006-07-24|1494.46
#2006-07-25|1497.34
#2006-07-26|1509.53
#2006-07-27|1535.84
#2006-07-28|1547.38
#2006-07-31|1545.97
#2006-08-01|1544.88
#2006-08-02|1565.44
#2006-08-03|1548.53
#2006-08-04|1566.96
#2006-08-07|1554.38
#2006-08-08|1553.75
#2006-08-09|1561.92
#2006-08-10|1534.09
#2006-08-11|1533.11
#2006-08-14|1538.81
#2006-08-15|1543.88
#2006-08-16|1563.00
#2006-08-17|1565.36
#2006-08-18|1566.51
#2006-08-21|1573.87
#2006-08-22|1567.72
#2006-08-23|1565.37
#2006-08-24|1564.57
#2006-08-25|1561.99
#2006-08-28|1573.28
#2006-08-29|1571.25
#2006-08-30|1592.64
#2006-08-31|1586.75
#2006-09-01|1596.15
#2006-09-04| .
#2006-09-05|1602.41
#2006-09-06|1587.85
#2006-09-07|1566.35
#2006-09-08|1572.14
#2006-09-11|1572.69
#2006-09-12|1579.62
#2006-09-13|1577.83
#2006-09-14|1588.41
#2006-09-15|1580.52
#2006-09-18|1587.32
#2006-09-19|1587.86
#2006-09-20|1600.16
#2006-09-21|1601.28
#2006-09-22|1597.11
#2006-09-25|1582.08
#2006-09-26|1589.51
#2006-09-27|1603.71
#2006-09-28|1604.03
#2006-09-29|1606.28
#2006-10-02|1614.57
#2006-10-03|1613.44
#2006-10-04|1609.18
#2006-10-05|1627.08
#2006-10-06|1614.54
#2006-10-09|1624.81
#2006-10-10|1628.20
#2006-10-11|1632.86
#2006-10-12|1639.49
#2006-10-13|1636.12
#2006-10-16|1647.31
#2006-10-17|1627.40
#2006-10-18|1642.13
#2006-10-19|1659.39
#2006-10-20|1663.04
#2006-10-23|1660.31
#2006-10-24|1663.08
#2006-10-25|1678.41
#2006-10-26|1684.78
#2006-10-27|1688.34
#2006-10-30|1690.05
#2006-10-31|1711.64
#2006-11-01|1726.50
#2006-11-02|1717.81
#2006-11-03|1719.65
#2006-11-06|1736.50
#2006-11-07|1744.58
#2006-11-08|1742.93
#2006-11-09|1742.57
#2006-11-10|1752.91
#2006-11-13|1741.46
#2006-11-14|1728.14
#2006-11-15|1731.89
#2006-11-16|1737.93
#2006-11-17|1731.56
#2006-11-20|1731.75
#2006-11-21|1739.29
#2006-11-22|1758.95
#2006-11-23| .
#2006-11-24|1766.47
#2006-11-27|1744.37
#2006-11-28|1739.01
#2006-11-29|1774.05
#2006-11-30|1767.90
#2006-12-01|1781.21
#2006-12-04|1791.26
#2006-12-05|1805.11
#2006-12-06|1804.99
#2006-12-07|1809.53
#2006-12-08|1825.35
#2006-12-11|1820.26
#2006-12-12|1827.04
#2006-12-13|1834.43
#2006-12-14|1833.11
#2006-12-15|1829.92
#2006-12-18|1827.56
#2006-12-19|1830.49
#2006-12-20|1841.60
#2006-12-21|1838.93
#2006-12-22|1817.96
#2006-12-25| .
#2006-12-26|1815.12
#2006-12-27|1835.49
#2006-12-28|1835.03
#2006-12-29|1841.45
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1869.02
#2007-01-04|1841.39
#2007-01-05|1826.80
#2007-01-08|1830.68
#2007-01-09|1836.70
#2007-01-10|1823.73
#2007-01-11|1829.15
#2007-01-12|1846.11
#2007-01-15| .
#2007-01-16|1842.74
#2007-01-17|1842.59
#2007-01-18|1841.17
#2007-01-19|1853.84
#2007-01-22|1853.54
#2007-01-23|1864.43
#2007-01-24|1872.06
#2007-01-25|1869.53
#2007-01-26|1851.94
#2007-01-29|1855.92
#2007-01-30|1859.73
#2007-01-31|1869.66
#2007-02-01|1888.00
#2007-02-02|1896.06
#2007-02-05|1882.08
#2007-02-06|1880.39
#2007-02-07|1905.15
#2007-02-08|1896.39
#2007-02-09|1910.53
#2007-02-12|1900.05
#2007-02-13|1915.62
#2007-02-14|1943.43
#2007-02-15|1959.02
#2007-02-16|1958.26
#2007-02-19| .
#2007-02-20|1970.55
#2007-02-21|1956.80
#2007-02-22|1964.58
#2007-02-23|1976.93
#2007-02-26|1985.79
#2007-02-27|1921.61
#2007-02-28|1902.22
#2007-03-01|1874.02
#2007-03-02|1882.10
#2007-03-05|1846.40
#2007-03-06|1849.63
#2007-03-07|1867.34
#2007-03-08|1887.14
#2007-03-09|1886.35
#2007-03-12|1892.39
#2007-03-13|1885.37
#2007-03-14|1843.58
#2007-03-15|1882.92
#2007-03-16|1882.63
#2007-03-19|1906.10
#2007-03-20|1909.49
#2007-03-21|1924.11
#2007-03-22|1949.79
#2007-03-23|1951.29
#2007-03-26|1937.89
#2007-03-27|1943.87
#2007-03-28|1935.78
#2007-03-29|1952.21
#2007-03-30|1953.55
#2007-04-02|1970.59
#2007-04-03|1992.32
#2007-04-04|2000.00
#2007-04-05|2004.38
#2007-04-06| .
#2007-04-09|1993.94
#2007-04-10|2019.16
#2007-04-11|2013.42
#2007-04-12|2018.80
#2007-04-13|2034.84
#2007-04-16|2064.13
#2007-04-17|2068.75
#2007-04-18|2066.19
#2007-04-19|2061.26
#2007-04-20|2077.49
#2007-04-23|2084.69
#2007-04-24|2082.76
#2007-04-25|2103.81
#2007-04-26|2097.59
#2007-04-27|2097.41
#2007-04-30|2105.00
#2007-05-01|2097.13
#2007-05-02|2107.93
#2007-05-03|2079.35
#2007-05-04|2093.05
#2007-05-07|2103.12
#2007-05-08|2084.25
#2007-05-09|2085.93
#2007-05-10|2068.00
#2007-05-11|2073.53
#2007-05-14|2066.68
#2007-05-15|2081.73
#2007-05-16|2082.52
#2007-05-17|2081.17
#2007-05-18|2105.01
#2007-05-21|2098.71
#2007-05-22|2086.83
#2007-05-23|2107.85
#2007-05-24|2079.18
#2007-05-25|2078.47
#2007-05-28| .
#2007-05-29|2084.90
#2007-05-30|2066.45
#2007-05-31|2085.60
#2007-06-01|2083.59
#2007-06-04|2079.43
#2007-06-05|2084.12
#2007-06-06|2047.45
#2007-06-07|2013.53
#2007-06-08|1991.10
#2007-06-11|1998.02
#2007-06-12|1990.67
#2007-06-13|1987.56
#2007-06-14|2014.10
#2007-06-15|2040.59
#2007-06-18|2051.45
#2007-06-19|2048.98
#2007-06-20|2059.07
#2007-06-21|2048.84
#2007-06-22|2040.29
#2007-06-25|2040.48
#2007-06-26|2023.26
#2007-06-27|2015.94
#2007-06-28|2044.05
#2007-06-29|2062.69
#2007-07-02|2084.48
#2007-07-03|2089.69
#2007-07-04| .
#2007-07-05|2082.99
#2007-07-06|2100.92
#2007-07-09|2105.44
#2007-07-10|2107.11
#2007-07-11|2100.74
#2007-07-12|2118.22
#2007-07-13|2127.56
#2007-07-16|2121.03
#2007-07-17|2111.84
#2007-07-18|2097.55
#2007-07-19|2110.12
#2007-07-20|2102.47
#2007-07-23|2104.06
#2007-07-24|2065.16
#2007-07-25|2023.11
#2007-07-26|1996.89
#2007-07-27|1974.44
#2007-07-30|1977.44
#2007-07-31|1999.24
#2007-08-01|1960.92
#2007-08-02|1977.71
#2007-08-03|1976.50
#2007-08-06|1956.16
#2007-08-07|1974.86
#2007-08-08|2013.13
#2007-08-09|1969.50
#2007-08-10|1926.28
#2007-08-13|1929.28
#2007-08-14|1916.47
#2007-08-15|1902.07
#2007-08-16|1817.50
#2007-08-17|1853.70
#2007-08-20|1863.54
#2007-08-21|1869.24
#2007-08-22|1902.57
#2007-08-23|1919.77
#2007-08-24|1944.27
#2007-08-27|1944.23
#2007-08-28|1920.48
#2007-08-29|1941.90
#2007-08-30|1956.94
#2007-08-31|1971.21
#2007-09-03| .
#2007-09-04|1988.56
#2007-09-05|1960.54
#2007-09-06|1961.12
#2007-09-07|1938.41
#2007-09-10|1929.29
#2007-09-11|1950.56
#2007-09-12|1952.82
#2007-09-13|1963.66
#2007-09-14|1946.96
#2007-09-17|1915.74
#2007-09-18|1937.55
#2007-09-19|1975.43
#2007-09-20|1980.94
#2007-09-21|1987.39
#2007-09-24|1986.91
#2007-09-25|1968.83
#2007-09-26|1981.99
#2007-09-27|1988.87
#2007-09-28|2000.49
#2007-10-01|2020.09
#2007-10-02|2015.86
#2007-10-03|2029.95
#2007-10-04|2039.95
#2007-10-05|2052.00
#2007-10-08|2033.81
#2007-10-09|2069.44
#2007-10-10|2073.54
#2007-10-11|2093.75
#2007-10-12|2077.89
#2007-10-15|2069.08
#2007-10-16|2046.65
#2007-10-17|2058.20
#2007-10-18|2050.44
#2007-10-19|2036.29
#2007-10-22|1990.53
#2007-10-23|2025.80
#2007-10-24|2003.15
#2007-10-25|2042.48
#2007-10-26|2052.05
#2007-10-29|2068.50
#2007-10-30|2067.48
#2007-10-31|2088.61
#2007-11-01|2066.31
#2007-11-02|2068.41
#2007-11-05|2045.14
#2007-11-06|2043.27
#2007-11-07|2031.11
#2007-11-08|2007.77
#2007-11-09|1980.93
#2007-11-12|1973.66
#2007-11-13|1995.27
#2007-11-14|2030.13
#2007-11-15|1997.86
#2007-11-16|1987.79
#2007-11-19|1929.62
#2007-11-20|1946.02
#2007-11-21|1905.19
#2007-11-22| .
#2007-11-23|1928.11
#2007-11-26|1934.42
#2007-11-27|1943.73
#2007-11-28|1965.60
#2007-11-29|1972.76
#2007-11-30|1981.04
#2007-12-03|1967.70
#2007-12-04|1955.91
#2007-12-05|1964.41
#2007-12-06|1951.89
#2007-12-07|1969.56
#2007-12-10|1999.67
#2007-12-11|1991.58
#2007-12-12|1992.36
#2007-12-13|1940.17
#2007-12-14|1924.01
#2007-12-17|1882.43
#2007-12-18|1886.84
#2007-12-19|1865.07
#2007-12-20|1848.04
#2007-12-21|1866.55
#2007-12-24|1870.71
#2007-12-25| .
#2007-12-26|1883.57
#2007-12-27|1896.12
#2007-12-28|1931.66
#2007-12-31|1920.63
#2008-01-01| .
#2008-01-02|1907.85
#2008-01-03|1892.32
#2008-01-04|1847.72
#2008-01-07|1830.64
#2008-01-08|1825.02
#2008-01-09|1788.66
#2008-01-10|1788.58
#2008-01-11|1797.80
#2008-01-14|1823.97
#2008-01-15|1783.72
#2008-01-16|1761.02
#2008-01-17|1754.00
#2008-01-18|1727.11
#2008-01-21| .
#2008-01-22|1672.26
#2008-01-23|1624.61
#2008-01-24|1687.81
#2008-01-25|1708.51
#2008-01-28|1707.42
#2008-01-29|1740.49
#2008-01-30|1729.33
#2008-01-31|1736.86
#2008-02-01|1773.47
#2008-02-04|1775.35
#2008-02-05|1708.95
#2008-02-06|1723.62
#2008-02-07|1663.67
#2008-02-08|1656.70
#2008-02-11|1638.52
#2008-02-12|1692.69
#2008-02-13|1702.61
#2008-02-14|1704.47
#2008-02-15|1697.90
#2008-02-18| .
#2008-02-19|1732.29
#2008-02-20|1705.85
#2008-02-21|1736.21
#2008-02-22|1722.13
#2008-02-25|1745.30
#2008-02-26|1772.56
#2008-02-27|1800.23
#2008-02-28|1790.45
#2008-02-29|1766.96
#2008-03-03|1739.53
#2008-03-04|1712.05
#2008-03-05|1744.11
#2008-03-06|1730.75
#2008-03-07|1709.13
#2008-03-10|1685.99
#2008-03-11|1688.43
#2008-03-12|1715.64
#2008-03-13|1697.22
#2008-03-14|1691.21
#2008-03-17|1653.21
#2008-03-18|1672.40
#2008-03-19|1626.41
#2008-03-20|1580.04
#2008-03-21| .
#2008-03-24|1577.78
#2008-03-25|1659.86
#2008-03-26|1681.40
#2008-03-27|1731.61
#2008-03-28|1729.78
#2008-03-31|1744.87
#2008-04-01|1770.56
#2008-04-02|1794.33
#2008-04-03|1782.06
#2008-04-04|1801.73
#2008-04-07|1810.18
#2008-04-08|1796.18
#2008-04-09|1796.80
#2008-04-10|1785.20
#2008-04-11|1777.03
#2008-04-14|1770.87
#2008-04-15|1746.37
#2008-04-16|1795.98
#2008-04-17|1781.09
#2008-04-18|1787.20
#2008-04-21|1793.63
#2008-04-22|1791.38
#2008-04-23|1788.37
#2008-04-24|1767.98
#2008-04-25|1782.59
#2008-04-28|1781.43
#2008-04-29|1787.39
#2008-04-30|1788.69
#2008-05-01|1775.07
#2008-05-02|1798.27
#2008-05-05|1810.03
#2008-05-06|1824.68
#2008-05-07|1832.61
#2008-05-08|1821.80
#2008-05-09|1804.76
#2008-05-12|1822.15
#2008-05-13|1822.50
#2008-05-14|1825.13
#2008-05-15|1828.39
#2008-05-16|1850.57
#2008-05-19|1875.55
#2008-05-20|1838.60
#2008-05-21|1837.67
#2008-05-22|1850.65
#2008-05-23|1837.85
#2008-05-26| .
#2008-05-27|1826.85
#2008-05-28|1826.29
#2008-05-29|1822.84
#2008-05-30|1843.58
#2008-06-02|1807.49
#2008-06-03|1818.04
#2008-06-04|1814.96
#2008-06-05|1824.58
#2008-06-06|1811.75
#2008-06-09|1787.45
#2008-06-10|1742.05
#2008-06-11|1724.06
#2008-06-12|1706.78
#2008-06-13|1702.00
#2008-06-16|1714.93
#2008-06-17|1735.06
#2008-06-18|1704.68
#2008-06-19|1690.68
#2008-06-20|1659.32
#2008-06-23|1639.49
#2008-06-24|1631.03
#2008-06-25|1652.48
#2008-06-26|1629.30
#2008-06-27|1622.52
#2008-06-30|1612.60
#2008-07-01|1575.15
#2008-07-02|1605.79
#2008-07-03|1601.05
#2008-07-04| .
#2008-07-07|1593.31
#2008-07-08|1570.27
#2008-07-09|1593.71
#2008-07-10|1577.26
#2008-07-11|1547.68
#2008-07-14|1557.11
#2008-07-15|1540.06
#2008-07-16|1552.01
#2008-07-17|1595.19
#2008-07-18|1628.40
#2008-07-21|1644.68
#2008-07-22|1630.76
#2008-07-23|1647.78
#2008-07-24|1623.84
#2008-07-25|1625.15
#2008-07-28|1613.75
#2008-07-29|1598.41
#2008-07-30|1616.57
#2008-07-31|1612.36
#2008-08-01|1592.98
#2008-08-04|1590.67
#2008-08-05|1628.95
#2008-08-06|1632.20
#2008-08-07|1631.85
#2008-08-08|1616.28
#2008-08-11|1633.57
#2008-08-12|1635.00
#2008-08-13|1604.49
#2008-08-14|1604.58
#2008-08-15|1582.17
#2008-08-18|1594.49
#2008-08-19|1557.52
#2008-08-20|1546.74
#2008-08-21|1553.04
#2008-08-22|1570.86
#2008-08-25|1562.93
#2008-08-26|1565.37
#2008-08-27|1568.11
#2008-08-28|1601.33
#2008-08-29|1607.90
#2008-09-01| .
#2008-09-02|1626.69
#2008-09-03|1605.67
#2008-09-04|1549.24
#2008-09-05|1503.14
#2008-09-08|1525.09
#2008-09-09|1510.89
#2008-09-10|1494.93
#2008-09-11|1479.94
#2008-09-12|1515.98
#2008-09-15|1478.62
#2008-09-16|1453.30
#2008-09-17|1420.80
#2008-09-18|1420.55
#2008-09-19|1489.40
#2008-09-22|1492.08
#2008-09-23|1458.09
#2008-09-24|1436.95
#2008-09-25|1465.22
#2008-09-26|1432.19
#2008-09-29|1360.47
#2008-09-30|1335.95
#2008-10-01|1336.89
#2008-10-02|1302.96
#2008-10-03|1313.64
#2008-10-06|1195.39
#2008-10-07|1182.05
#2008-10-08|1153.53
#2008-10-09|1131.82
#2008-10-10|1077.83
#2008-10-13|1173.04
#2008-10-14|1202.67
#2008-10-15|1162.59
#2008-10-16|1107.93
#2008-10-17|1125.73
#2008-10-20|1143.05
#2008-10-21|1129.42
#2008-10-22|1084.05
#2008-10-23|1065.40
#2008-10-24|1036.07
#2008-10-27| 986.91
#2008-10-28| 988.57
#2008-10-29|1050.89
#2008-10-30|1059.97
#2008-10-31|1058.92
#2008-11-03|1097.49
#2008-11-04|1154.63
#2008-11-05|1158.97
#2008-11-06|1098.70
#2008-11-07|1103.83
#2008-11-10|1108.95
#2008-11-11|1057.10
#2008-11-12|1031.09
#2008-11-13|1033.09
#2008-11-14|1038.70
#2008-11-17|1011.87
#2008-11-18|1009.47
#2008-11-19| 988.41
#2008-11-20| 966.52
#2008-11-21| 942.08
#2008-11-24| 999.75
#2008-11-25|1022.66
#2008-11-26|1023.43
#2008-11-27| .
#2008-11-28|1017.54
#2008-12-01| 972.92
#2008-12-02| 992.57
#2008-12-03| 992.86
#2008-12-04| 990.51
#2008-12-05| 961.64
#2008-12-08|1003.81
#2008-12-09|1013.44
#2008-12-10|1030.19
#2008-12-11|1048.06
#2008-12-12|1040.62
#2008-12-15|1051.36
#2008-12-16|1060.38
#2008-12-17|1105.49
#2008-12-18|1127.17
#2008-12-19|1099.53
#2008-12-22|1088.79
#2008-12-23|1085.36
#2008-12-24|1088.83
#2008-12-25| .
#2008-12-26|1094.08
#2008-12-29|1126.25
#2008-12-30|1124.01
#2008-12-31|1104.62
#2009-01-01| .
#2009-01-02|1126.40
#2009-01-05|1122.29
#2009-01-06|1126.24
#2009-01-07|1142.35
#2009-01-08|1148.93
#2009-01-09|1118.43
#2009-01-12|1093.39
#2009-01-13|1062.12
#2009-01-14|1039.52
#2009-01-15|1022.38
#2009-01-16|1051.23
#2009-01-19| .
#2009-01-20|1020.17
#2009-01-21|1006.73
#2009-01-22| 993.84
#2009-01-23| 973.01
#2009-01-26|1012.64
#2009-01-27|1010.57
#2009-01-28|1031.91
#2009-01-29|1017.89
#2009-01-30|1000.85
#2009-02-02| 976.56
#2009-02-03| 999.94
#2009-02-04|1005.43
#2009-02-05|1009.42
#2009-02-06|1026.35
#2009-02-09|1040.40
#2009-02-10|1028.38
#2009-02-11|1014.04
#2009-02-12| 993.30
#2009-02-13| 999.11
#2009-02-16| .
#2009-02-17| 949.15
#2009-02-18| 939.43
#2009-02-19| 947.54
#2009-02-20| 920.19
#2009-02-23| 907.42
#2009-02-24| 888.99
#2009-02-25| 877.95
#2009-02-26| 887.07
#2009-02-27| 872.51
#2009-03-02| 830.56
#2009-03-03| 822.97
#2009-03-04| 841.82
#2009-03-05| 812.70
#2009-03-06| 811.86
#2009-03-09| 789.07
#2009-03-10| 820.53
#2009-03-11| 818.64
#2009-03-12| 828.80
#2009-03-13| 824.31
#2009-03-16| 855.19
#2009-03-17| 852.84
#2009-03-18| 871.31
#2009-03-19| 919.49
#2009-03-20| 907.27
#2009-03-23| 939.02
#2009-03-24| 942.26
#2009-03-25| 963.24
#2009-03-26| 968.61
#2009-03-27| 956.49
#2009-03-30| 906.64
#2009-03-31| 941.74
#2009-04-01| 948.32
#2009-04-02| 995.38
#2009-04-03| 999.76
#2009-04-06| 990.53
#2009-04-07| 972.10
#2009-04-08| 991.13
#2009-04-09|1014.26
#2009-04-10| .
#2009-04-13|1022.86
#2009-04-14|1035.54
#2009-04-15|1035.66
#2009-04-16|1059.01
#2009-04-17|1067.17
#2009-04-20|1025.67
#2009-04-21|1030.85
#2009-04-22|1063.76
#2009-04-23|1064.01
#2009-04-24|1103.96
#2009-04-27|1100.91
#2009-04-28|1079.02
#2009-04-29|1120.15
#2009-04-30|1135.15
#2009-05-01|1135.33
#2009-05-04|1182.58
#2009-05-05|1184.85
#2009-05-06|1210.95
#2009-05-07|1208.37
#2009-05-08|1249.42
#2009-05-11|1248.24
#2009-05-12|1239.65
#2009-05-13|1177.70
#2009-05-14|1191.01
#2009-05-15|1208.50
#2009-05-18|1236.75
#2009-05-19|1258.38
#2009-05-20|1288.23
#2009-05-21|1253.90
#2009-05-22|1274.55
#2009-05-25| .
#2009-05-26|1276.45
#2009-05-27|1273.74
#2009-05-28|1268.96
#2009-05-29|1282.11
#2009-06-01|1313.43
#2009-06-02|1335.89
#2009-06-03|1298.76
#2009-06-04|1283.23
#2009-06-05|1271.04
#2009-06-08|1240.92
#2009-06-09|1266.28
#2009-06-10|1288.32
#2009-06-11|1297.56
#2009-06-12|1277.16
#2009-06-15|1228.79
#2009-06-16|1221.67
#2009-06-17|1181.40
#2009-06-18|1194.26
#2009-06-19|1197.94
#2009-06-22|1162.27
#2009-06-23|1162.52
#2009-06-24|1199.59
#2009-06-25|1193.00
#2009-06-26|1207.11
#2009-06-29|1220.64
#2009-06-30|1229.84
#2009-07-01|1257.42
#2009-07-02|1216.68
#2009-07-03| .
#2009-07-06|1183.26
#2009-07-07|1180.89
#2009-07-08|1150.53
#2009-07-09|1168.39
#2009-07-10|1145.14
#2009-07-13|1163.44
#2009-07-14|1180.10
#2009-07-15|1231.14
#2009-07-16|1233.12
#2009-07-17|1244.17
#2009-07-20|1270.19
#2009-07-21|1282.32
#2009-07-22|1285.45
#2009-07-23|1305.31
#2009-07-24|1300.40
#2009-07-27|1310.21
#2009-07-28|1295.67
#2009-07-29|1301.23
#2009-07-30|1318.33
#2009-07-31|1329.73
#2009-08-03|1369.83
#2009-08-04|1361.44
#2009-08-05|1358.62
#2009-08-06|1362.74
#2009-08-07|1356.11
#2009-08-10|1358.49
#2009-08-11|1342.37
#2009-08-12|1363.03
#2009-08-13|1388.02
#2009-08-14|1374.17
#2009-08-17|1327.55
#2009-08-18|1340.86
#2009-08-19|1345.54
#2009-08-20|1356.45
#2009-08-21|1385.50
#2009-08-24|1406.16
#2009-08-25|1409.03
#2009-08-26|1416.07
#2009-08-27|1416.15
#2009-08-28|1446.54
#2009-08-31|1425.14
#2009-09-01|1408.51
#2009-09-02|1381.19
#2009-09-03|1394.58
#2009-09-04|1414.49
#2009-09-07| .
#2009-09-08|1462.06
#2009-09-09|1489.62
#2009-09-10|1491.78
#2009-09-11|1497.27
#2009-09-14|1495.39
#2009-09-15|1492.79
#2009-09-16|1519.66
#2009-09-17|1522.59
#2009-09-18|1527.22
#2009-09-21|1498.71
#2009-09-22|1520.51
#2009-09-23|1516.75
#2009-09-24|1494.92
#2009-09-25|1492.49
#2009-09-28|1517.21
#2009-09-29|1502.61
#2009-09-30|1506.15
#2009-10-01|1485.39
#2009-10-02|1467.94
#2009-10-05|1474.13
#2009-10-06|1523.93
#2009-10-07|1510.39
#2009-10-08|1532.10
#2009-10-09|1532.54
#2009-10-12|1556.27
#2009-10-13|1551.91
#2009-10-14|1589.94
#2009-10-15|1587.12
#2009-10-16|1570.03
#2009-10-19|1576.74
#2009-10-20|1561.20
#2009-10-21|1563.67
#2009-10-22|1540.06
#2009-10-23|1523.66
#2009-10-26|1491.04
#2009-10-27|1462.60
#2009-10-28|1421.89
#2009-10-29|1463.23
#2009-10-30|1419.54
#2009-11-02|1431.43
#2009-11-03|1394.36
#2009-11-04|1435.76
#2009-11-05|1446.72
#2009-11-06|1457.13
#2009-11-09|1486.05
#2009-11-10|1471.74
#2009-11-11|1483.38
#2009-11-12|1477.82
#2009-11-13|1474.83
#2009-11-16|1497.73
#2009-11-17|1473.84
#2009-11-18|1487.79
#2009-11-19|1452.62
#2009-11-20|1435.83
#2009-11-23|1476.38
#2009-11-24|1462.65
#2009-11-25|1472.31
#2009-11-26| .
#2009-11-27|1444.81
#2009-11-30|1432.49
#2009-12-01|1478.07
#2009-12-02|1473.62
#2009-12-03|1482.75
#2009-12-04|1471.40
#2009-12-07|1455.24
#2009-12-08|1423.74
#2009-12-09|1417.84
#2009-12-10|1431.49
#2009-12-11|1430.39
#2009-12-14|1449.99
#2009-12-15|1437.53
#2009-12-16|1460.61
#2009-12-17|1431.98
#2009-12-18|1406.29
#2009-12-21|1429.94
#2009-12-22|1430.01
#2009-12-23|1449.68
#2009-12-24|1452.16
#2009-12-25| .
#2009-12-28|1471.35
#2009-12-29|1478.23
#2009-12-30|1461.22
#2009-12-31|1465.98
#2010-01-01| .
#2010-01-04|1493.57
#2010-01-05|1500.60
#2010-01-06|1498.99
#2010-01-07|1505.90
#2010-01-08|1511.52
#2010-01-11|1528.72
#2010-01-12|1527.10
#2010-01-13|1526.46
#2010-01-14|1534.10
#2010-01-15|1505.08
#2010-01-18| .
#2010-01-19|1513.10
#2010-01-20|1468.18
#2010-01-21|1443.31
#2010-01-22|1436.19
#2010-01-25|1442.77
#2010-01-26|1431.81
#2010-01-27|1416.28
#2010-01-28|1397.00
#2010-01-29|1398.86
#2010-02-01|1402.48
#2010-02-02|1429.08
#2010-02-03|1410.20
#2010-02-04|1348.94
#2010-02-05|1305.74
#2010-02-08|1307.54
#2010-02-09|1310.60
#2010-02-10|1325.29
#2010-02-11|1305.53
#2010-02-12|1299.73
#2010-02-15| .
#2010-02-16|1317.55
#2010-02-17|1335.45
#2010-02-18|1333.02
#2010-02-19|1326.18
#2010-02-22|1333.62
#2010-02-23|1315.91
#2010-02-24|1325.46
#2010-02-25|1296.50
#2010-02-26|1326.46
#2010-03-01|1332.37
#2010-03-02|1346.04
#2010-03-03|1365.84
#2010-03-04|1366.38
#2010-03-05|1386.60
#2010-03-08|1395.27
#2010-03-09|1386.37
#2010-03-10|1402.71
#2010-03-11|1403.79
#2010-03-12|1415.50
#2010-03-15|1393.71
#2010-03-16|1413.51
#2010-03-17|1418.88
#2010-03-18|1402.00
#2010-03-19|1402.75
#2010-03-22|1396.78
#2010-03-23|1402.66
#2010-03-24|1397.72
#2010-03-25|1410.47
#2010-03-26|1407.72
#2010-03-29|1418.29
#2010-03-30|1406.50
#2010-03-31|1409.82
#2010-04-01|1425.72
#2010-04-02| .
#2010-04-05|1422.46
#2010-04-06|1413.96
#2010-04-07|1410.21
#2010-04-08|1390.59
#2010-04-09|1421.51
#2010-04-12|1439.02
#2010-04-13|1438.37
#2010-04-14|1458.92
#2010-04-15|1458.76
#2010-04-16|1423.12
#2010-04-19|1408.23
#2010-04-20|1430.41
#2010-04-21|1412.88
#2010-04-22|1373.60
#2010-04-23|1389.08
#2010-04-26|1383.74
#2010-04-27|1343.99
#2010-04-28|1309.66
#2010-04-29|1331.97
#2010-04-30|1323.60
#2010-05-03|1313.52
#2010-05-04|1245.55
#2010-05-05|1200.35
#2010-05-06|1144.09
#2010-05-07|1106.55
#2010-05-10|1227.51
#2010-05-11|1200.70
#2010-05-12|1215.37
#2010-05-13|1193.68
#2010-05-14|1124.11
#2010-05-17|1120.23
#2010-05-18|1142.87
#2010-05-19|1116.84
#2010-05-20|1101.06
#2010-05-21|1136.35
#2010-05-24|1113.39
#2010-05-25|1065.56
#2010-05-26|1094.31
#2010-05-27|1128.02
#2010-05-28|1127.43
#2010-05-31| .
#2010-06-01|1113.83
#2010-06-02|1104.94
#2010-06-03|1116.86
#2010-06-04|1068.91
#2010-06-07|1051.87
#2010-06-08|1044.25
#2010-06-09|1075.61
#2010-06-10|1109.45
#2010-06-11|1123.81
#2010-06-14|1160.58
#2010-06-15|1180.29
#2010-06-16|1176.31
#2010-06-17|1178.32
#2010-06-18|1207.58
#2010-06-21|1199.83
#2010-06-22|1181.48
#2010-06-23|1162.58
#2010-06-24|1138.66
#2010-06-25|1139.67
#2010-06-28|1153.17
#2010-06-29|1097.94
#2010-06-30|1107.50
#2010-07-01|1105.74
#2010-07-02|1119.96
#2010-07-05| .
#2010-07-06|1139.46
#2010-07-07|1180.06
#2010-07-08|1188.46
#2010-07-09|1191.78
#2010-07-12|1182.31
#2010-07-13|1208.08
#2010-07-14|1208.38
#2010-07-15|1210.75
#2010-07-16|1198.59
#2010-07-19|1190.61
#2010-07-20|1178.21
#2010-07-21|1177.96
#2010-07-22|1220.71
#2010-07-23|1210.09
#2010-07-26|1240.39
#2010-07-27|1259.27
#2010-07-28|1264.10
#2010-07-29|1266.36
#2010-07-30|1255.59
#2010-08-02|1293.69
#2010-08-03|1292.25
#2010-08-04|1280.94
#2010-08-05|1280.59
#2010-08-06|1279.45
#2010-08-09|1290.08
#2010-08-10|1265.76
#2010-08-11|1212.72
#2010-08-12|1204.18
#2010-08-13|1195.17
#2010-08-16|1200.20
#2010-08-17|1215.37
#2010-08-18|1204.76
#2010-08-19|1184.24
#2010-08-20|1149.36
#2010-08-23|1154.18
#2010-08-24|1137.17
#2010-08-25|1119.24
#2010-08-26|1140.86
#2010-08-27|1146.89
#2010-08-30|1143.74
#2010-08-31|1146.68
#2010-09-01|1190.05
#2010-09-02|1195.26
#2010-09-03|1205.76
#2010-09-06| .
#2010-09-07|1181.18
#2010-09-08|1193.55
#2010-09-09|1210.01
#2010-09-10|1208.80
#2010-09-13|1236.36
#2010-09-14|1248.03
#2010-09-15|1251.01
#2010-09-16|1254.02
#2010-09-17|1248.86
#2010-09-20|1261.71
#2010-09-21|1270.55
#2010-09-22|1276.90
#2010-09-23|1258.77
#2010-09-24|1291.38
#2010-09-27|1287.00
#2010-09-28|1293.59
#2010-09-29|1285.60
#2010-09-30|1293.90
#2010-10-01|1293.97
#2010-10-04|1273.15
#2010-10-05|1318.02
#2010-10-06|1322.17
#2010-10-07|1328.12
#2010-10-08|1322.04
#2010-10-11|1325.65
#2010-10-12|1319.00
#2010-10-13|1354.71
#2010-10-14|1356.47
#2010-10-15|1350.30
#2010-10-18|1359.24
#2010-10-19|1343.31
#2010-10-20|1370.72
#2010-10-21|1386.08
#2010-10-22|1382.82
#2010-10-25|1382.10
#2010-10-26|1369.20
#2010-10-27|1362.71
#2010-10-28|1387.29
#2010-10-29|1381.64
#2010-11-01|1370.32
#2010-11-02|1386.36
#2010-11-03|1375.07
#2010-11-04|1409.68
#2010-11-05|1370.81
#2010-11-08|1354.82
#2010-11-09|1379.83
#2010-11-10|1326.85
#2010-11-11|1308.49
#2010-11-12|1319.48
#2010-11-15|1315.80
#2010-11-16|1283.54
#2010-11-17|1292.02
#2010-11-18|1310.77
#2010-11-19|1312.47
#2010-11-22|1282.23
#2010-11-23|1242.29
#2010-11-24|1253.43
#2010-11-25| .
#2010-11-26|1241.89
#2010-11-29|1200.28
#2010-11-30|1184.98
#2010-12-01|1212.67
#2010-12-02|1254.20
#2010-12-03|1283.28
#2010-12-06|1264.58
#2010-12-07|1270.66
#2010-12-08|1277.46
#2010-12-09|1278.19
#2010-12-10|1283.38
#2010-12-13|1302.32
#2010-12-14|1305.47
#2010-12-15|1285.17
#2010-12-16|1266.81
#2010-12-17|1250.68
#2010-12-20|1267.10
#2010-12-21|1285.77
#2010-12-22|1279.82
#2010-12-23|1280.68
#2010-12-24| .
#2010-12-27|1273.09
#2010-12-28|1268.66
#2010-12-29|1271.26
#2010-12-30|1275.81
#2010-12-31|1288.63
#2011-01-03|1298.45
#2011-01-04|1292.12
#2011-01-05|1279.97
#2011-01-06|1279.11
#2011-01-07|1269.60
#2011-01-10|1231.58
#2011-01-11|1255.45
#2011-01-12|1309.82
#2011-01-13|1339.33
#2011-01-14|1344.19
#2011-01-17| .
#2011-01-18|1367.09
#2011-01-19|1373.89
#2011-01-20|1355.83
#2011-01-21|1391.90
#2011-01-24|1404.14
#2011-01-25|1381.17
#2011-01-26|1385.65
#2011-01-27|1414.06
#2011-01-28|1394.50
#2011-01-31|1406.52
#2011-02-01|1423.96
#2011-02-02|1428.92
#2011-02-03|1400.58
#2011-02-04|1405.47
#2011-02-07|1425.11
#2011-02-08|1436.55
#2011-02-09|1434.25
#2011-02-10|1411.58
#2011-02-11|1407.76
#2011-02-14|1393.47
#2011-02-15|1412.02
#2011-02-16|1436.54
#2011-02-17|1445.57
#2011-02-18|1443.38
#2011-02-21| .
#2011-02-22|1397.27
#2011-02-23|1392.20
#2011-02-24|1392.81
#2011-02-25|1411.08
#2011-02-28|1424.30
#2011-03-01|1419.93
#2011-03-02|1426.98
#2011-03-03|1419.28
#2011-03-04|1418.54
#2011-03-07|1427.93
#2011-03-08|1427.08
#2011-03-09|1436.55
#2011-03-10|1401.35
#2011-03-11|1389.11
#2011-03-14|1405.33
#2011-03-15|1377.48
#2011-03-16|1339.74
#2011-03-17|1368.74
#2011-03-18|1383.03
#2011-03-21|1409.61
#2011-03-22|1405.53
#2011-03-23|1398.70
#2011-03-24|1419.99
#2011-03-25|1412.50
#2011-03-28|1406.95
#2011-03-29|1371.74
#2011-03-30|1390.56
#2011-03-31|1387.30
#2011-04-01|1398.98
#2011-04-04|1408.22
#2011-04-05|1401.87
#2011-04-06|1444.82
#2011-04-07|1430.08
#2011-04-08|1457.63
#2011-04-11|1457.66
#2011-04-12|1449.95
#2011-04-13|1449.77
#2011-04-14|1423.75
#2011-04-15|1419.42
#2011-04-18|1364.95
#2011-04-19|1386.10
#2011-04-20|1408.46
#2011-04-21|1432.43
#2011-04-22| .
#2011-04-25|1431.39
#2011-04-26|1448.17
#2011-04-27|1465.00
#2011-04-28|1483.46
#2011-04-29|1483.19
#2011-05-02|1487.94
#2011-05-03|1481.97
#2011-05-04|1468.75
#2011-05-05|1433.78
#2011-05-06|1437.79
#2011-05-09|1398.80
#2011-05-10|1429.03
#2011-05-11|1432.27
#2011-05-12|1411.44
#2011-05-13|1401.52
#2011-05-16|1397.47
#2011-05-17|1377.29
#2011-05-18|1383.99
#2011-05-19|1389.91
#2011-05-20|1363.47
#2011-05-23|1332.01
#2011-05-24|1338.30
#2011-05-25|1351.76
#2011-05-26|1344.16
#2011-05-27|1364.97
#2011-05-30| .
#2011-05-31|1395.89
#2011-06-01|1375.13
#2011-06-02|1356.31
#2011-06-03|1374.09
#2011-06-06|1365.86
#2011-06-07|1367.04
#2011-06-08|1329.16
#2011-06-09|1325.31
#2011-06-10|1294.48
#2011-06-13|1299.05
#2011-06-14|1321.12
#2011-06-15|1274.44
#2011-06-16|1246.94
#2011-06-17|1277.32
#2011-06-20|1266.21
#2011-06-21|1292.73
#2011-06-22|1286.71
#2011-06-23|1219.97
#2011-06-24|1211.60
#2011-06-27|1223.37
#2011-06-28|1226.93
#2011-06-29|1256.98
#2011-06-30|1289.29
#2011-07-01|1311.05
#2011-07-04| .
#2011-07-05|1306.60
#2011-07-06|1250.86
#2011-07-07|1262.18
#2011-07-08|1215.64
#2011-07-11|1154.30
#2011-07-12|1173.58
#2011-07-13|1204.31
#2011-07-14|1190.91
#2011-07-15|1183.34
#2011-07-18|1136.96
#2011-07-19|1166.12
#2011-07-20|1195.63
#2011-07-21|1252.29
#2011-07-22|1251.57
#2011-07-25|1216.89
#2011-07-26|1226.25
#2011-07-27|1184.65
#2011-07-28|1173.80
#2011-07-29|1167.66
#2011-08-01|1105.96
#2011-08-02|1068.71
#2011-08-03|1070.01
#2011-08-04|1029.00
#2011-08-05|1024.65
#2011-08-08| 994.81
#2011-08-09|1012.41
#2011-08-10| 954.50
#2011-08-11|1001.46
#2011-08-12|1042.65
#2011-08-15|1059.52
#2011-08-16|1050.07
#2011-08-17|1058.91
#2011-08-18| 992.87
#2011-08-19| 994.49
#2011-08-22|1000.38
#2011-08-23| 984.99
#2011-08-24|1002.18
#2011-08-25|1006.63
#2011-08-26| 992.87
#2011-08-29|1024.33
#2011-08-30|1017.13
#2011-08-31|1043.80
#2011-09-01|1035.66
#2011-09-02| 997.49
#2011-09-05| .
#2011-09-06| 934.23
#2011-09-07| 973.01
#2011-09-08| 978.24
#2011-09-09| 918.73
#2011-09-12| 891.98
#2011-09-13| 914.46
#2011-09-14| 947.37
#2011-09-15| 979.75
#2011-09-16|1000.05
#2011-09-19| 964.79
#2011-09-20| 988.83
#2011-09-21| 972.03
#2011-09-22| 916.29
#2011-09-23| 922.62
#2011-09-26| 943.73
#2011-09-27| 985.07
#2011-09-28| 981.68
#2011-09-29| 991.03
#2011-09-30| 957.73
#2011-10-03| 931.19
#2011-10-04| 894.60
#2011-10-05| 930.07
#2011-10-06| 973.47
#2011-10-07| 973.20
#2011-10-10|1014.48
#2011-10-11|1012.13
#2011-10-12|1050.96
#2011-10-13|1012.96
#2011-10-14|1049.34
#2011-10-17|1019.08
#2011-10-18|1019.72
#2011-10-19|1030.18
#2011-10-20| 987.72
#2011-10-21|1029.33
#2011-10-24|1045.85
#2011-10-25|1037.98
#2011-10-26|1026.39
#2011-10-27|1099.45
#2011-10-28|1081.19
#2011-10-31|1017.22
#2011-11-01| 941.14
#2011-11-02| 964.75
#2011-11-03|1010.65
#2011-11-04| 985.91
#2011-11-07| 996.36
#2011-11-08| 999.32
#2011-11-09| 945.82
#2011-11-10| 960.60
#2011-11-11|1005.10
#2011-11-14| 979.72
#2011-11-15| 958.78
#2011-11-16| 963.40
#2011-11-17| 946.87
#2011-11-18| 942.05
#2011-11-21| 896.04
#2011-11-22| 888.93
#2011-11-23| 854.37
#2011-11-24| .
#2011-11-25| 848.97
#2011-11-28| 891.06
#2011-11-29| 896.16
#2011-11-30| 954.19
#2011-12-01| 948.71
#2011-12-02| 963.27
#2011-12-05| 998.91
#2011-12-06| 982.58
#2011-12-07| 976.21
#2011-12-08| 928.10
#2011-12-09| 957.17
#2011-12-12| 905.15
#2011-12-13| 899.10
#2011-12-14| 864.61
#2011-12-15| 877.69
#2011-12-16| 895.87
#2011-12-19| 888.48
#2011-12-20| 928.54
#2011-12-21| 911.50
#2011-12-22| 929.36
#2011-12-23| 930.87
#2011-12-26| .
#2011-12-27| 923.41
#2011-12-28| 906.45
#2011-12-29| 906.53
#2011-12-30| 919.22
#2012-01-02| .
#2012-01-03| 970.82
#2012-01-04| 948.14
#2012-01-05| 913.52
#2012-01-06| 908.93
#2012-01-09| 890.08
#2012-01-10| 917.11
#2012-01-11| 914.14
#2012-01-12| 944.80
#2012-01-13| 920.55
#2012-01-16| .
#2012-01-17| 948.37
#2012-01-18| 954.28
#2012-01-19| 986.46
#2012-01-20| 994.67
#2012-01-23|1025.63
#2012-01-24|1014.33
#2012-01-25|1018.40
#2012-01-26|1053.60
#2012-01-27|1038.58
#2012-01-30|1016.56
#2012-01-31|1011.67
#2012-02-01|1058.14
#2012-02-02|1066.02
#2012-02-03|1072.01
#2012-02-06|1059.04
#2012-02-07|1069.24
#2012-02-08|1070.89
#2012-02-09|1077.88
#2012-02-10|1049.57
#2012-02-13|1053.58
#2012-02-14|1052.40
#2012-02-15|1056.56
#2012-02-16|1053.34
#2012-02-17|1086.03
#2012-02-20| .
#2012-02-21|1122.84
#2012-02-22|1108.69
#2012-02-23|1093.46
#2012-02-24|1111.56
#2012-02-27|1082.55
#2012-02-28|1092.67
#2012-02-29|1093.08
#2012-03-01|1121.08
#2012-03-02|1120.97
#2012-03-05|1108.88
#2012-03-06|1052.38
#2012-03-07|1067.57
#2012-03-08|1116.09
#2012-03-09|1093.94
#2012-03-12|1093.38
#2012-03-13|1113.64
#2012-03-14|1111.83
#2012-03-15|1118.43
#2012-03-16|1120.87
#2012-03-19|1130.25
#2012-03-20|1109.77
#2012-03-21|1102.62
#2012-03-22|1079.81
#2012-03-23|1093.16
#2012-03-26|1108.75
#2012-03-27|1104.45
#2012-03-28|1093.60
#2012-03-29|1058.28
#2012-03-30|1069.54
#2012-04-02|1069.09
#2012-04-03|1054.18
#2012-04-04|1001.27
#2012-04-05| 995.87
#2012-04-06| .
#2012-04-09| 996.45
#2012-04-10| 950.90
#2012-04-11| 966.00
#2012-04-12| 987.66
#2012-04-13| 945.59
#2012-04-16| 939.39
#2012-04-17| 977.97
#2012-04-18| 951.14
#2012-04-19| 936.14
#2012-04-20| 939.45
#2012-04-23| 895.08
#2012-04-24| 927.56
#2012-04-25| 949.59
#2012-04-26| 939.93
#2012-04-27| 958.83
#2012-04-30| 949.08
#2012-05-01| 948.33
#2012-05-02| 922.51
#2012-05-03| 918.55
#2012-05-04| 905.86
#2012-05-07| 921.34
#2012-05-08| 889.41
#2012-05-09| 875.27
#2012-05-10| 886.62
#2012-05-11| 887.26
#2012-05-14| 859.50
#2012-05-15| 834.88
#2012-05-16| 831.19
#2012-05-17| 814.01
#2012-05-18| 810.57
#2012-05-21| 834.19
#2012-05-22| 860.66
#2012-05-23| 821.81
#2012-05-24| 829.66
#2012-05-25| 825.60
#2012-05-28| .
#2012-05-29| 830.01
#2012-05-30| 805.23
#2012-05-31| 803.28
#2012-06-01| 791.53
#2012-06-04| 808.16
#2012-06-05| 808.92
#2012-06-06| 836.69
#2012-06-07| 854.64
#2012-06-08| 838.79
#2012-06-11| 820.43
#2012-06-12| 809.52
#2012-06-13| 807.72
#2012-06-14| 817.60
#2012-06-15| 838.83
#2012-06-18| 830.58
#2012-06-19| 856.37
#2012-06-20| 882.97
#2012-06-21| 877.55
#2012-06-22| 871.97
#2012-06-25| 835.86
#2012-06-26| 818.39
#2012-06-27| 832.63
#2012-06-28| 829.91
#2012-06-29| 897.08
#2012-07-02| 892.50
#2012-07-03| 898.65
#2012-07-04| .
#2012-07-05| 870.62
#2012-07-06| 844.02
#2012-07-09| 842.77
#2012-07-10| 846.76
#2012-07-11| 839.98
#2012-07-12| 821.86
#2012-07-13| 833.83
#2012-07-16| 833.70
#2012-07-17| 824.17
#2012-07-18| 828.55
#2012-07-19| 838.27
#2012-07-20| 796.77
#2012-07-23| 771.38
#2012-07-24| 749.21
#2012-07-25| 760.02
#2012-07-26| 806.04
#2012-07-27| 834.93
#2012-07-30| 850.70
#2012-07-31| 847.17
#2012-08-01| 851.64
#2012-08-02| 804.22
#2012-08-03| 862.16
#2012-08-06| 879.23
#2012-08-07| 890.74
#2012-08-08| 879.62
#2012-08-09| 878.66
#2012-08-10| 875.71
#2012-08-13| 876.13
#2012-08-14| 880.89
#2012-08-15| 878.07
#2012-08-16| 900.47
#2012-08-17| 917.46
#2012-08-20| 907.53
#2012-08-21| 940.80
#2012-08-22| 933.82
#2012-08-23| 935.32
#2012-08-24| 924.61
#2012-08-27| 930.94
#2012-08-28| 934.82
#2012-08-29| 928.96
#2012-08-30| 917.57
#2012-08-31| 938.90
#2012-09-03| .
#2012-09-04| 943.41
#2012-09-05| 942.05
#2012-09-06| 977.84
#2012-09-07|1010.61
#2012-09-10|1010.00
#2012-09-11|1023.28
#2012-09-12|1041.64
#2012-09-13|1029.57
#2012-09-14|1071.92
#2012-09-17|1059.62
#2012-09-18|1034.57
#2012-09-19|1035.42
#2012-09-20|1010.87
#2012-09-21|1026.00
#2012-09-24|1014.94
#2012-09-25|1020.16
#2012-09-26| 980.23
#2012-09-27| 983.09
#2012-09-28| 967.69
#2012-10-01| 997.86
#2012-10-02|1004.24
#2012-10-03|1005.24
#2012-10-04|1019.39
#2012-10-05|1044.18
#2012-10-08|1015.35
#2012-10-09|1005.02
#2012-10-10| 998.53
#2012-10-11|1015.98
#2012-10-12|1015.75
#2012-10-15|1016.70
#2012-10-16|1035.01
#2012-10-17|1059.18
#2012-10-18|1053.61
#2012-10-19|1031.83
#2012-10-22|1037.84
#2012-10-23|1009.33
#2012-10-24|1020.30
#2012-10-25|1013.04
#2012-10-26|1010.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 992.88
#2012-11-01|1009.43
#2012-11-02|1000.18
#2012-11-05| 982.45
#2012-11-06| 993.99
#2012-11-07| 963.12
#2012-11-08| 951.91
#2012-11-09| 946.45
#2012-11-12| 937.12
#2012-11-13| 941.16
#2012-11-14| 935.24
#2012-11-15| 932.52
#2012-11-16| 910.55
#2012-11-19| 949.96
#2012-11-20| 938.43
#2012-11-21| 946.11
#2012-11-22| .
#2012-11-23| 969.51
#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|1165.74
#2013-02-19|1181.26
#2013-02-20|1182.70
#2013-02-21|1134.92
#2013-02-22|1134.95
#2013-02-25|1148.06
#2013-02-26|1094.13
#2013-02-27|1118.24
#2013-02-28|1127.25
#2013-03-01|1101.65
#2013-03-04|1100.25
#2013-03-05|1121.59
#2013-03-06|1117.48
#2013-03-07|1126.70
#2013-03-08|1140.48
#2013-03-11| .
#2013-03-12|1127.01
#2013-03-13|1110.12
#2013-03-14|1125.61
#2013-03-15|1133.90
#2013-03-18|1121.91
#2013-03-19|1100.07
#2013-03-20|1123.59
#2013-03-21|1118.46
#2013-03-22|1123.64
#2013-03-25|1096.31
#2013-03-26|1080.78
#2013-03-27|1060.10
#2013-03-28|1060.88
#2013-03-29| .
#2013-04-01|1061.38
#2013-04-02|1066.11
#2013-04-03|1046.64
#2013-04-04|1033.06
#2013-04-05|1051.93
#2013-04-08|1036.63
#2013-04-09|1049.11
#2013-04-10|1099.78
#2013-04-11|1111.85
#2013-04-12|1085.29
#2013-04-15|1070.27
#2013-04-16|1075.34
#2013-04-17|1051.39
#2013-04-18|1057.60
#2013-04-19|1081.36
#2013-04-22|1100.37
#2013-04-23|1140.33
#2013-04-24|1144.93
#2013-04-25|1160.31
#2013-04-26|1149.91
#2013-04-29|1181.00
#2013-04-30|1176.89
#2013-05-01|1177.70
#2013-05-02|1173.56
#2013-05-03|1185.91
#2013-05-06|1179.30
#2013-05-07|1210.80
#2013-05-08|1242.51
#2013-05-09|1220.12
#2013-05-10|1225.44
#2013-05-13|1219.96
#2013-05-14|1227.44
#2013-05-15|1243.82
#2013-05-16|1255.78
#2013-05-17|1252.80
#2013-05-20|1272.40
#2013-05-21|1269.73
#2013-05-22|1277.35
#2013-05-23|1233.29
#2013-05-24|1233.16
#2013-05-27|1260.12
#2013-05-28|1273.98
#2013-05-29|1263.67
#2013-05-30|1294.15
#2013-05-31|1281.69
#2013-06-03|1284.60
#2013-06-04|1296.48
#2013-06-05|1291.66
#2013-06-06|1262.07
#2013-06-07|1278.25
#2013-06-10|1262.68
#2013-06-11|1250.80
#2013-06-12|1228.43
#2013-06-13|1228.35
#2013-06-14|1232.56
#2013-06-17|1253.58
#2013-06-18|1264.28
#2013-06-19|1259.32
#2013-06-20|1197.83
#2013-06-21|1168.94
#2013-06-24|1155.12
#2013-06-25|1151.92
#2013-06-26|1168.22
#2013-06-27|1176.94
#2013-06-28|1159.96
#2013-07-01|1177.51
#2013-07-02|1171.62
#2013-07-03|1159.44
#2013-07-04|1200.66
#2013-07-05|1181.20
#2013-07-08|1206.61
#2013-07-09|1188.51
#2013-07-10|1203.14
#2013-07-11|1217.70
#2013-07-12|1209.75
#2013-07-15|1227.64
#2013-07-16|1227.27
#2013-07-17|1234.44
#2013-07-18|1264.12
#2013-07-19|1269.09
#2013-07-22|1280.04
#2013-07-23|1272.09
#2013-07-24|1286.73
#2013-07-25|1287.33
#2013-07-26|1284.59
#2013-07-29|1273.66
#2013-07-30|1284.78
#2013-07-31|1277.05
#2013-08-01|1299.45
#2013-08-02|1298.76
#2013-08-05|1305.22
#2013-08-06|1306.53
#2013-08-07|1310.46
#2013-08-08|1341.25
#2013-08-09|1348.18
#2013-08-12|1358.14
#2013-08-13|1371.02
#2013-08-14|1386.45
#2013-08-15|1384.88
#2013-08-16|1397.43
#2013-08-19|1366.19
#2013-08-20|1346.82
#2013-08-21|1339.75
#2013-08-22|1377.59
#2013-08-23|1371.25
#2013-08-26|1330.38
#2013-08-27|1302.45
#2013-08-28|1309.87
#2013-08-29|1317.53
#2013-08-30|1286.41
#2013-09-02|1310.96
#2013-09-03|1309.43
#2013-09-04|1291.53
#2013-09-05|1296.24
#2013-09-06|1309.63
#2013-09-09|1343.64
#2013-09-10|1344.24
#2013-09-11|1367.72
#2013-09-12|1369.80
#2013-09-13|1364.44
#2013-09-16|1391.93
#2013-09-17|1392.45
#2013-09-18|1399.66
#2013-09-19|1432.05
#2013-09-20|1428.26
#2013-09-23|1428.93
#2013-09-24|1439.56
#2013-09-25|1447.02
#2013-09-26|1426.17
#2013-09-27|1419.24
#2013-09-30|1398.02
#2013-10-01|1411.43
#2013-10-02|1430.81
#2013-10-03|1435.68
#2013-10-04|1460.82
#2013-10-07|1471.82
#2013-10-08|1470.97
#2013-10-09|1466.99
#2013-10-10|1485.53
#2013-10-11|1494.59
#2013-10-14|1501.87
#2013-10-15|1498.82
#2013-10-16|1506.58
#2013-10-17|1523.48
#2013-10-18|1531.60
#2013-10-21|1538.70
#2013-10-22|1563.06
#2013-10-23|1508.07
#2013-10-24|1529.71
#2013-10-25|1499.92
#2013-10-28|1499.44
#2013-10-29|1526.81
#2013-10-30|1510.12
#2013-10-31|1495.83
#2013-11-01|1469.33
#2013-11-04|1482.85
#2013-11-05|1474.70
#2013-11-06|1495.27
#2013-11-07|1464.94
#2013-11-08|1463.38
#2013-11-11|1476.77
#2013-11-12|1476.52
#2013-11-13|1446.52
#2013-11-14|1441.13
#2013-11-15|1443.78
#2013-11-18|1481.55
#2013-11-19|1456.92
#2013-11-20|1453.95
#2013-11-21|1455.69
#2013-11-22|1472.07
#2013-11-25|1469.66
#2013-11-26|1476.91
#2013-11-27|1493.65
#2013-11-28|1505.40
#2013-11-29|1500.01
#2013-12-02|1475.75
#2013-12-03|1447.66
#2013-12-04|1435.21
#2013-12-05|1428.91
#2013-12-06|1438.31
#2013-12-09|1463.57
#2013-12-10|1473.99
#2013-12-11|1452.47
#2013-12-12|1435.67
#2013-12-13|1433.21
#2013-12-16|1446.62
#2013-12-17|1429.03
#2013-12-18|1456.77
#2013-12-19|1473.79
#2013-12-20|1485.16
#2013-12-23|1501.74
#2013-12-24|1497.41
#2013-12-25|1497.41
#2013-12-26|1500.21
#2013-12-27|1529.80
#2013-12-30|1535.50
#2013-12-31|1531.61
#2014-01-01|1531.61
#2014-01-02|1514.50
#2014-01-03|1518.42
#2014-01-06|1526.24
#2014-01-07|1536.21
#2014-01-08|1514.92
#2014-01-09|1521.90
#2014-01-10|1545.03
#2014-01-13|1565.63
#2014-01-14|1579.29
#2014-01-15|1596.49
#2014-01-16|1586.92
#2014-01-17|1590.21
#2014-01-20|1579.59
#2014-01-21|1579.06
#2014-01-22|1569.36
#2014-01-23|1567.91
#2014-01-24|1538.03
#2014-01-27|1522.64
#2014-01-28|1550.20
#2014-01-29|1553.20
#2014-01-30|1542.10
#2014-01-31|1531.86
#2014-02-03|1493.11
#2014-02-04|1504.17
#2014-02-05|1520.09
#2014-02-06|1566.17
#2014-02-07|1579.59
#2014-02-10|1589.22
#2014-02-11|1612.21
#2014-02-12|1617.58
#2014-02-13|1621.61
#2014-02-14|1653.46
#2014-02-17|1660.13
#2014-02-18|1663.81
#2014-02-19|1661.84
#2014-02-20|1647.04
#2014-02-21|1652.95
#2014-02-24|1652.51
#2014-02-25|1653.75
#2014-02-26|1654.08
#2014-02-27|1659.40
#2014-02-28|1682.64
#2014-03-03|1621.30
#2014-03-04|1670.73
#2014-03-05|1693.75
#2014-03-06|1713.73
#2014-03-07|1708.12
#2014-03-10|1709.43
#2014-03-11|1710.74
#2014-03-12|1705.60
#2014-03-13|1693.98
#2014-03-14|1670.74
#2014-03-17|1700.89
#2014-03-18|1698.31
#2014-03-19|1694.16
#2014-03-20|1685.30
#2014-03-21|1675.75
#2014-03-24|1646.12
#2014-03-25|1656.01
#2014-03-26|1682.43
#2014-03-27|1680.96
#2014-03-28|1707.01
#2014-03-31|1746.32
#2014-04-01|1773.30
#2014-04-02|1752.34
#2014-04-03|1764.63
#2014-04-04|1780.64
#2014-04-07|1768.62
#2014-04-08|1732.39
#2014-04-09|1738.52
#2014-04-10|1715.54
#2014-04-11|1693.71
#2014-04-14|1677.13
#2014-04-15|1634.06
#2014-04-16|1702.32
#2014-04-17|1711.42
#2014-04-18|1708.90
#2014-04-21|1707.52
#2014-04-22|1734.95
#2014-04-23|1710.88
#2014-04-24|1719.60
#2014-04-25|1696.18
#2014-04-28|1701.63
#2014-04-29|1723.96
#2014-04-30|1718.99
#2014-05-01|1718.99
#2014-05-02|1723.18
#2014-05-05|1703.78
#2014-05-06|1699.99
#2014-05-07|1654.10
#2014-05-08|1682.66
#2014-05-09|1616.60
#2014-05-12|1617.33
#2014-05-13|1601.16
#2014-05-14|1576.20
#2014-05-15|1509.06
#2014-05-16|1524.18
#2014-05-19|1532.81
#2014-05-20|1539.18
#2014-05-21|1546.66
#2014-05-22|1520.60
#2014-05-23|1555.33
#2014-05-26|1621.77
#2014-05-27|1615.31
#2014-05-28|1630.14
#2014-05-29|1627.55
#2014-05-30|1650.91
#2014-06-02|1661.63
#2014-06-03|1640.76
#2014-06-04|1638.49
#2014-06-05|1657.17
#2014-06-06|1696.97
#2014-06-09|1700.00
#2014-06-10|1693.03
#2014-06-11|1666.97
#2014-06-12|1659.29
#2014-06-13|1648.95
#2014-06-16|1629.93
#2014-06-17|1627.55
#2014-06-18|1632.21
#2014-06-19|1644.61
#2014-06-20|1615.38
#2014-06-23|1599.86
#2014-06-24|1592.46
#2014-06-25|1585.18
#2014-06-26|1573.22
#2014-06-27|1574.58
#2014-06-30|1568.75
#2014-07-01|1600.04
#2014-07-02|1613.58
#2014-07-03|1626.70
#2014-07-04|1598.62
#2014-07-07|1574.16
#2014-07-08|1529.75
#2014-07-09|1549.51
#2014-07-10|1511.45
#2014-07-11|1522.36
#2014-07-14|1523.60
#2014-07-15|1498.91
#2014-07-16|1551.80
#2014-07-17|1518.01
#2014-07-18|1523.63
#2014-07-21|1501.11
#2014-07-22|1522.47
#2014-07-23|1510.23
#2014-07-24|1552.53
#2014-07-25|1535.77
#2014-07-28|1519.23
#2014-07-29|1520.75
#2014-07-30|1509.04
#2014-07-31|1476.13
#2014-08-01|1461.70
#2014-08-04|1452.69
#2014-08-05|1422.82
#2014-08-06|1378.74
#2014-08-07|1342.68
#2014-08-08|1363.97
#2014-08-11|1386.33
#2014-08-12|1385.98
#2014-08-13|1390.33
#2014-08-14|1388.73
#2014-08-15|1388.98
#2014-08-18|1406.24
#2014-08-19|1408.94
#2014-08-20|1397.68
#2014-08-21|1431.09
#2014-08-22|1425.43
#2014-08-25|1452.30
#2014-08-26|1477.26
#2014-08-27|1499.21
#2014-08-28|1462.47
#2014-08-29|1467.88
#2014-09-01|1457.12
#2014-09-02|1460.99
#2014-09-03|1491.29
#2014-09-04|1509.06
#2014-09-05|1521.04
#2014-09-08|1514.43
#2014-09-09|1495.39
#2014-09-10|1488.67
#2014-09-11|1485.72
#2014-09-12|1488.97
#2014-09-15|1470.03
#2014-09-16|1458.16
#2014-09-17|1486.69
#2014-09-18|1482.63
#2014-09-19|1461.37
#2014-09-22|1433.06
#2014-09-23|1415.61
#2014-09-24|1415.64
#2014-09-25|1385.86
#2014-09-26|1403.89
#2014-09-29|1383.84
#2014-09-30|1405.51
#2014-10-01|1393.48
#2014-10-02|1344.21
#2014-10-03|1354.59
#2014-10-06|1359.71
#2014-10-07|1347.84
#2014-10-08|1346.89
#2014-10-09|1325.45
#2014-10-10|1308.35
#2014-10-13|1311.12
#2014-10-14|1308.33
#2014-10-15|1253.10
#2014-10-16|1236.17
#2014-10-17|1289.81
#2014-10-20|1282.90
#2014-10-21|1320.42
#2014-10-22|1329.89
#2014-10-23|1335.64
#2014-10-24|1352.44
#2014-10-27|1310.61
#2014-10-28|1341.23
#2014-10-29|1308.33
#2014-10-30|1289.82
#2014-10-31|1309.47
#2014-11-03|1293.05
#2014-11-04|1275.59
#2014-11-05|1298.12
#2014-11-06|1280.99
#2014-11-07|1269.40
#2014-11-10|1268.18
#2014-11-11|1267.81
#2014-11-12|1240.22
#2014-11-13|1251.57
#2014-11-14|1265.98
#2014-11-17|1283.00
#2014-11-18|1300.23
#2014-11-19|1307.81
#2014-11-20|1292.47
#2014-11-21|1319.24
#2014-11-24|1328.95
#2014-11-25|1347.13
#2014-11-26|1349.93
#2014-11-27|1359.56
#2014-11-28|1356.70
#2014-12-01|1333.53
#2014-12-02|1332.90
#2014-12-03|1339.90
#2014-12-04|1317.84
#2014-12-05|1352.80
#2014-12-08|1351.60
#2014-12-09|1327.31
#2014-12-10|1319.07
#2014-12-11|1307.35
#2014-12-12|1278.87
#2014-12-15|1239.18
#2014-12-16|1287.31
#2014-12-17|1263.48
#2014-12-18|1281.62
#2014-12-19|1269.89
#2014-12-22|1277.61
#2014-12-23|1281.91
#2014-12-24|1283.28
#2014-12-25|1283.28
#2014-12-26|1281.27
#2014-12-29|1272.30
#2014-12-30|1269.96
#2014-12-31|1263.28
#2015-01-01|1263.28
#2015-01-02|1268.84
#2015-01-05|1220.40
#2015-01-06|1197.86
#2015-01-07|1184.76
#2015-01-08|1226.36
#2015-01-09|1194.11
#2015-01-12|1199.16
#2015-01-13|1216.84
#2015-01-14|1205.33
#2015-01-15|1204.81
#2015-01-16|1218.82
#2015-01-19|1271.41
#2015-01-20|1288.26
#2015-01-21|1312.66
#2015-01-22|1322.19
#2015-01-23|1305.51
#2015-01-26|1325.35
#2015-01-27|1334.87
#2015-01-28|1318.71
#2015-01-29|1326.75
#2015-01-30|1320.62
#2015-02-02|1328.66
#2015-02-03|1374.29
#2015-02-04|1382.91
#2015-02-05|1380.23
#2015-02-06|1374.62
#2015-02-09|1347.64
#2015-02-10|1372.86
#2015-02-11|1359.95
#2015-02-12|1405.23
#2015-02-13|1402.47
#2015-02-16|1406.55
#2015-02-17|1411.12
#2015-02-18|1429.77
#2015-02-19|1446.13
#2015-02-20|1451.17
#2015-02-23|1463.25
#2015-02-24|1469.11
#2015-02-25|1455.54
#2015-02-26|1452.74
#2015-02-27|1460.74
#2015-03-02|1453.71
#2015-03-03|1426.69
#2015-03-04|1424.26
#2015-03-05|1443.96
#2015-03-06|1433.06
#2015-03-09|1434.31
#2015-03-10|1417.50
#2015-03-11|1434.20
#2015-03-12|1444.87
#2015-03-13|1443.05
#2015-03-16|1469.25
#2015-03-17|1450.49
#2015-03-18|1446.61
#2015-03-19|1458.90
#2015-03-20|1495.02
#2015-03-23|1520.16
#2015-03-24|1529.21
#2015-03-25|1532.03
#2015-03-26|1501.85
#2015-03-27|1502.73
#2015-03-30|1514.35
#2015-03-31|1499.48
#2015-04-01|1508.48
#2015-04-02|1530.77
#2015-04-03|1545.61
#2015-04-06|1552.01
#2015-04-07|1552.26
#2015-04-08|1539.68
#2015-04-09|1541.39
#2015-04-10|1541.71
#2015-04-13|1545.58
#2015-04-14|1545.84
#2015-04-15|1544.25
#2015-04-16|1529.16
#2015-04-17|1497.85
#2015-04-20|1511.11
#2015-04-21|1506.38
#2015-04-22|1508.18
#2015-04-23|1505.54
#2015-04-24|1530.48
#2015-04-27|1562.82
#2015-04-28|1560.98
#2015-04-29|1543.04
#2015-04-30|1550.87
#2015-05-01|1553.22
#2015-05-04|1553.70
#2015-05-05|1518.41
#2015-05-06|1553.84
#2015-05-07|1563.23
#2015-05-08|1584.02
#2015-05-11|1580.71
#2015-05-12|1586.94
#2015-05-13|1610.31
#2015-05-14|1628.65
#2015-05-15|1639.75
#2015-05-18|1634.51
#2015-05-19|1630.71
#2015-05-20|1627.55
#2015-05-21|1627.12
#2015-05-22|1610.78
#2015-05-25|1572.99
#2015-05-26|1565.69
#2015-05-27|1593.95
#2015-05-28|1597.75
#2015-05-29|1589.69
#2015-06-01|1577.63
#2015-06-02|1621.56
#2015-06-03|1645.13
#2015-06-04|1630.07
#2015-06-05|1568.55
#2015-06-08|1566.76
#2015-06-09|1562.62
#2015-06-10|1601.08
#2015-06-11|1591.10
#2015-06-12|1581.74
#2015-06-15|1540.56
#2015-06-16|1546.72
#2015-06-17|1534.45
#2015-06-18|1564.92
#2015-06-19|1568.02
#2015-06-22|1638.40
#2015-06-23|1620.08
#2015-06-24|1617.36
#2015-06-25|1634.50
#2015-06-26|1636.48
#2015-06-29|1556.92
#2015-06-30|1552.97
#2015-07-01|1579.27
#2015-07-02|1554.92
#2015-07-03|1550.34
#2015-07-06|1492.21
#2015-07-07|1425.92
#2015-07-08|1478.05
#2015-07-09|1524.18
#2015-07-10|1576.58
#2015-07-13|1571.15
#2015-07-14|1557.86
#2015-07-15|1567.17
#2015-07-16|1586.52
#2015-07-17|1580.89
#2015-07-20|1607.35
#2015-07-21|1595.00
#2015-07-22|1590.25
#2015-07-23|1610.48
#2015-07-24|1596.08
#2015-07-27|1567.26
#2015-07-28|1587.38
#2015-07-29|1591.32
#2015-07-30|1583.73
#2015-07-31|1609.85
#2015-08-03|1617.90
#2015-08-04|1598.31
#2015-08-05|1610.35
#2015-08-06|1603.80
#2015-08-07|1584.97
#2015-08-10|1608.04
#2015-08-11|1600.87
#2015-08-12|1578.57
#2015-08-13|1598.68
#2015-08-14|1591.41
#2015-08-17|1599.24
#2015-08-18|1593.17
#2015-08-19|1577.10
#2015-08-20|1556.73
#2015-08-21|1525.02
#2015-08-24|1486.49
#2015-08-25|1543.16
#2015-08-26|1528.95
#2015-08-27|1548.24
#2015-08-28|1533.61
#2015-08-31|1523.54
#2015-09-01|1502.38
#2015-09-02|1505.84
#2015-09-03|1525.04
#2015-09-04|1481.86
#2015-09-07|1494.68
#2015-09-08|1524.98
#2015-09-09|1531.47
#2015-09-10|1528.69
#2015-09-11|1535.50
#2015-09-14|1520.79
#2015-09-15|1536.28
#2015-09-16|1543.15
#2015-09-17|1551.19
#2015-09-18|1526.45
#2015-09-21|1515.14
#2015-09-22|1457.60
#2015-09-23|1458.54
#2015-09-24|1447.77
#2015-09-25|1481.65
#2015-09-28|1442.50
#2015-09-29|1429.68
#2015-09-30|1448.03
#2015-10-01|1453.71
#2015-10-02|1479.89
#2015-10-05|1512.19
#2015-10-06|1529.63
#2015-10-07|1520.33
#2015-10-08|1535.77
#2015-10-09|1545.76
#2015-10-12|1527.28
#2015-10-13|1524.88
#2015-10-14|1521.34
#2015-10-15|1542.80
#2015-10-16|1551.30
#2015-10-19|1554.87
#2015-10-20|1546.02
#2015-10-21|1548.76
#2015-10-22|1541.02
#2015-10-23|1542.24
#2015-10-26|1534.54
#2015-10-27|1526.36
#2015-10-28|1546.02
#2015-10-29|1506.52
#2015-10-30|1523.21
#2015-11-02|1521.45
#2015-11-03|1506.34
#2015-11-04|1492.61
#2015-11-05|1490.17
#2015-11-06|1498.71
#2015-11-09|1475.75
#2015-11-10|1489.60
#2015-11-11|1499.62
#2015-11-12|1479.90
#2015-11-13|1473.16
#2015-11-16|1473.24
#2015-11-17|1494.71
#2015-11-18|1484.70
#2015-11-19|1505.02
#2015-11-20|1497.70
#2015-11-23|1502.48
#2015-11-24|1474.21
#2015-11-25|1496.04
#2015-11-26|1511.17
#2015-11-27|1503.10
#2015-11-30|1506.97
#2015-12-01|1512.25
#2015-12-02|1509.05
#2015-12-03|1516.07
#2015-12-04|1528.45
#2015-12-07|1527.18
#2015-12-08|1497.27
#2015-12-09|1501.47
#2015-12-10|1498.68
#2015-12-11|1474.68
#2015-12-14|1449.80
#2015-12-15|1487.39
#2015-12-16|1492.73
#2015-12-17|1498.25
#2015-12-18|1486.33
#2015-12-21|1488.22
#2015-12-22|1483.99
#2015-12-23|1498.29
#2015-12-24|1509.17
#2015-12-25|1509.17
#2015-12-28|1512.44
#2015-12-29|1520.44
#2015-12-30|1510.11
#2015-12-31|1503.13
#2016-01-01|1503.13
#2016-01-04|1447.76
#2016-01-05|1447.66
#2016-01-06|1412.74
#2016-01-07|1403.77
#2016-01-08|1385.60
#2016-01-11|1381.44
#2016-01-12|1400.26
#2016-01-13|1413.94
#2016-01-14|1384.07
#2016-01-15|1354.41
#2016-01-18|1306.23
#2016-01-19|1320.85
#2016-01-20|1255.53
#2016-01-21|1294.00
#2016-01-22|1307.52
#2016-01-25|1271.12
#2016-01-26|1296.04
#2016-01-27|1290.55
#2016-01-28|1250.09
#2016-01-29|1270.48
#2016-02-01|1277.84
#2016-02-02|1242.38
#2016-02-03|1216.76
#2016-02-04|1237.50
#2016-02-05|1202.41
#2016-02-08|1127.52
#2016-02-09|1111.53
#2016-02-10|1151.69
#2016-02-11|1110.92
#2016-02-12|1141.60
#2016-02-15|1174.89
#2016-02-16|1179.17
#2016-02-17|1207.41
#2016-02-18|1194.23
#2016-02-19|1183.70
#2016-02-22|1214.36
#2016-02-23|1188.88
#2016-02-24|1156.16
#2016-02-25|1180.65
#2016-02-26|1189.54
#2016-02-29|1190.47
#2016-03-01|1218.71
#2016-03-02|1225.44
#2016-03-03|1241.88
#2016-03-04|1245.63
#2016-03-07|1227.35
#2016-03-08|1227.67
#2016-03-09|1231.69
#2016-03-10|1242.84
#2016-03-11|1301.67
#2016-03-14|1308.43
#2016-03-15|1288.95
#2016-03-16|1284.50
#2016-03-17|1292.91
#2016-03-18|1299.74
#2016-03-21|1301.92
#2016-03-22|1296.37
#2016-03-23|1285.15
#2016-03-24|1257.92
#2016-03-25|1257.92
#2016-03-28|1263.72
#2016-03-29|1257.14
#2016-03-30|1294.70
#2016-03-31|1284.68
#2016-04-01|1268.09
#2016-04-04|1272.12
#2016-04-05|1227.72
#2016-04-06|1228.69
#2016-04-07|1203.54
#2016-04-08|1251.58
#2016-04-11|1281.40
#2016-04-12|1253.47
#2016-04-13|1289.44
#2016-04-14|1296.83
#2016-04-15|1295.65
#2016-04-18|1318.19
#2016-04-19|1327.25
#2016-04-20|1332.68
#2016-04-21|1330.56
#2016-04-22|1327.01
#2016-04-25|1310.80
#2016-04-26|1334.97
#2016-04-27|1346.09
#2016-04-28|1363.44
#2016-04-29|1355.04
#2016-05-02|1344.40
#2016-05-03|1310.32
#2016-05-04|1313.18
#2016-05-05|1289.30
#2016-05-06|1286.29
#2016-05-09|1269.83
#2016-05-10|1282.61
#2016-05-11|1276.44
#2016-05-12|1274.12
#2016-05-13|1269.89
#2016-05-16|1275.56
#2016-05-17|1258.46
#2016-05-18|1268.59
#2016-05-19|1251.75
#2016-05-20|1268.33
#2016-05-23|1264.02
#2016-05-24|1294.25
#2016-05-25|1318.68
#2016-05-26|1319.02
#2016-05-27|1317.67
#2016-05-30|1323.15
#2016-05-31|1302.92
#2016-06-01|1294.14
#2016-06-02|1293.37
#2016-06-03|1287.52
#2016-06-06|1286.02
#2016-06-07|1312.23
#2016-06-08|1307.95
#2016-06-09|1286.59
#2016-06-10|1231.20
#2016-06-13|1189.41
#2016-06-14|1153.16
#2016-06-15|1170.20
#2016-06-16|1148.37
#2016-06-17|1198.69
#2016-06-20|1252.11
#2016-06-21|1249.31
#2016-06-22|1246.94
#2016-06-23|1302.13
#2016-06-24|1123.71
#2016-06-27|1051.37
#2016-06-28|1094.50
#2016-06-29|1100.42
#2016-06-30|1119.15
#2016-07-01|1130.33
#2016-07-04|1109.49
#2016-07-05|1085.27
#2016-07-06|1055.72
#2016-07-07|1068.77
#2016-07-08|1114.35
#2016-07-11|1138.71
#2016-07-12|1172.28
#2016-07-13|1161.89
#2016-07-14|1181.22
#2016-07-15|1171.85
#2016-07-18|1180.79
#2016-07-19|1171.63
#2016-07-20|1184.45
#2016-07-21|1184.49
#2016-07-22|1181.45
#2016-07-25|1182.22
#2016-07-26|1184.47
#2016-07-27|1212.11
#2016-07-28|1201.19
#2016-07-29|1225.10
#2016-08-01|1206.23
#2016-08-02|1173.96
#2016-08-03|1168.32
#2016-08-04|1177.44
#2016-08-05|1201.89
#2016-08-08|1209.59
#2016-08-09|1221.42
#2016-08-10|1225.11
#2016-08-11|1237.74
#2016-08-12|1238.79
#2016-08-15|1240.84
#2016-08-16|1228.60
#2016-08-17|1210.85
#2016-08-18|1231.04
#2016-08-19|1206.84
#2016-08-22|1212.57
#2016-08-23|1242.46
#2016-08-24|1240.78
#2016-08-25|1230.09
#2016-08-26|1236.93
#2016-08-29|1210.31
#2016-08-30|1224.84
#2016-08-31|1222.71
#2016-09-01|1229.66
#2016-09-02|1239.63
#2016-09-05|1240.02
#2016-09-06|1245.60
#2016-09-07|1264.37
#2016-09-08|1269.11
#2016-09-09|1248.14
#2016-09-12|1227.47
#2016-09-13|1220.14
#2016-09-14|1223.86
#2016-09-15|1227.01
#2016-09-16|1186.70
#2016-09-19|1206.44
#2016-09-20|1196.84
#2016-09-21|1205.46
#2016-09-22|1234.07
#2016-09-23|1223.44
#2016-09-26|1212.23
#2016-09-27|1199.24
#2016-09-28|1209.08
#2016-09-29|1208.35
#2016-09-30|1219.15
#2016-10-03|1209.33
#2016-10-04|1207.27
#2016-10-05|1219.66
#2016-10-06|1218.93
#2016-10-07|1211.30
#2016-10-10|1222.56
#2016-10-11|1203.14
#2016-10-12|1191.52
#2016-10-13|1180.71
#2016-10-14|1199.84
#2016-10-17|1202.32
#2016-10-18|1214.16
#2016-10-19|1220.08
#2016-10-20|1216.27
#2016-10-21|1212.29
#2016-10-24|1220.06
#2016-10-25|1205.72
#2016-10-26|1213.67
#2016-10-27|1228.44
#2016-10-28|1233.18
#2016-10-31|1231.32
#2016-11-01|1226.25
#2016-11-02|1207.28
#2016-11-03|1198.94
#2016-11-04|1187.03
#2016-11-07|1204.28
#2016-11-08|1211.61
#2016-11-09|1217.26
#2016-11-10|1202.88
#2016-11-11|1200.40
#2016-11-14|1192.44
#2016-11-15|1195.33
#2016-11-16|1183.40
#2016-11-17|1184.35
#2016-11-18|1155.61
#2016-11-21|1165.49
#2016-11-22|1171.33
#2016-11-23|1170.46
#2016-11-24|1173.15
#2016-11-25|1174.64
#2016-11-28|1156.74
#2016-11-29|1181.24
#2016-11-30|1199.13
#2016-12-01|1198.67
#2016-12-02|1199.81
#2016-12-05|1220.76
#2016-12-06|1261.18
#2016-12-07|1283.53
#2016-12-08|1288.87
#2016-12-09|1267.23
#2016-12-12|1271.69
#2016-12-13|1308.35
#2016-12-14|1302.84
#2016-12-15|1291.66
#2016-12-16|1293.42
#2016-12-19|1301.88
#2016-12-20|1318.85
#2016-12-21|1325.01
#2016-12-22|1314.74
#2016-12-23|1328.60
#2016-12-26|1328.60
#2016-12-27|1336.19
#2016-12-28|1320.42
#2016-12-29|1332.36
#2016-12-30|1341.72
#2017-01-02|1364.77
#2017-01-03|1341.26
#2017-01-04|1355.23
#2017-01-05|1373.90
#2017-01-06|1368.32
#2017-01-09|1346.37
#2017-01-10|1358.14
#2017-01-11|1359.83
#2017-01-12|1364.95
#2017-01-13|1386.31
#2017-01-16|1367.51
#2017-01-17|1374.62
#2017-01-18|1383.53
#2017-01-19|1380.19
#2017-01-20|1381.82
#2017-01-23|1384.50
#2017-01-24|1404.13
#2017-01-25|1414.08
#2017-01-26|1405.33
#2017-01-27|1416.62
#2017-01-30|1382.66
#2017-01-31|1377.66
#2017-02-01|1395.53
#2017-02-02|1420.52
#2017-02-03|1424.34
#2017-02-06|1385.41
#2017-02-07|1384.66
#2017-02-08|1383.81
#2017-02-09|1386.19
#2017-02-10|1376.09
#2017-02-13|1392.10
#2017-02-14|1394.10
#2017-02-15|1389.39
#2017-02-16|1408.85
#2017-02-17|1397.02
#2017-02-20|1401.20
#2017-02-21|1394.88
#2017-02-22|1392.22
#2017-02-23|1395.69
#2017-02-24|1379.41
#2017-02-27|1406.30
#2017-02-28|1409.33
#2017-03-01|1428.63
#2017-03-02|1427.25
#2017-03-03|1440.44
#2017-03-06|1431.56
#2017-03-07|1428.51
#2017-03-08|1432.30
#2017-03-09|1437.22
#2017-03-10|1449.52
#2017-03-13|1453.49
#2017-03-14|1445.45
#2017-03-15|1462.93
#2017-03-16|1494.78
#2017-03-17|1492.14
#2017-03-20|1491.37
#2017-03-21|1498.57
#2017-03-22|1501.17
#2017-03-23|1512.65
#2017-03-24|1516.56
#2017-03-27|1520.27
#2017-03-28|1529.40
#2017-03-29|1508.98
#2017-03-30|1516.94
#2017-03-31|1520.63
#2017-04-03|1506.97
#2017-04-04|1509.54
#2017-04-05|1512.98
#2017-04-06|1517.01
#2017-04-07|1509.98
#2017-04-10|1500.02
#2017-04-11|1499.91
#2017-04-12|1487.89
#2017-04-13|1479.87
#2017-04-14|1479.87
#2017-04-17|1485.24
#2017-04-18|1477.12
#2017-04-19|1500.13
#2017-04-20|1518.16
#2017-04-21|1503.75
#2017-04-24|1591.83
#2017-04-25|1608.43
#2017-04-26|1598.41
#2017-04-27|1591.00
#2017-04-28|1599.40
#2017-05-01|1603.51
#2017-05-02|1614.67
#2017-05-03|1612.32
#2017-05-04|1650.66
#2017-05-05|1668.72
#2017-05-08|1655.64
#2017-05-09|1652.90
#2017-05-10|1655.11
#2017-05-11|1647.98
#2017-05-12|1658.95
#2017-05-15|1671.49
#2017-05-16|1686.39
#2017-05-17|1649.22
#2017-05-18|1650.55
#2017-05-19|1684.64
#2017-05-22|1701.62
#2017-05-23|1718.72
#2017-05-24|1715.72
#2017-05-25|1708.30
#2017-05-26|1709.34
#2017-05-29|1670.48
#2017-05-30|1680.87
#2017-05-31|1682.85
#2017-06-01|1694.82
#2017-06-02|1707.29
#2017-06-05|1683.16
#2017-06-06|1685.64
#2017-06-07|1684.06
#2017-06-08|1695.09
#2017-06-09|1696.18
#2017-06-12|1679.11
#2017-06-13|1690.23
#2017-06-14|1701.01
#2017-06-15|1669.09
#2017-06-16|1684.46
#2017-06-19|1691.30
#2017-06-20|1671.61
#2017-06-21|1689.22
#2017-06-22|1677.54
#2017-06-23|1674.29
#2017-06-26|1684.08
#2017-06-27|1672.91
#2017-06-28|1700.93
#2017-06-29|1687.04
#2017-06-30|1680.51
#2017-07-03|1697.88
#2017-07-04|1697.38
#2017-07-05|1693.30
#2017-07-06|1710.96
#2017-07-07|1705.47
#2017-07-10|1721.09
#2017-07-11|1720.87
#2017-07-12|1742.39
#2017-07-13|1735.52
#2017-07-14|1747.99
#2017-07-17|1754.29
#2017-07-18|1755.36
#2017-07-19|1747.71
#2017-07-20|1763.99
#2017-07-21|1750.36
#2017-07-24|1763.45
#2017-07-25|1775.60
#2017-07-26|1778.24
#2017-07-27|1792.72
#2017-07-28|1784.54
#2017-07-31|1797.10
#2017-08-01|1801.82
#2017-08-02|1807.63
#2017-08-03|1811.84
#2017-08-04|1803.73
#2017-08-07|1815.00
#2017-08-08|1807.13
#2017-08-09|1795.00
#2017-08-10|1783.00
#2017-08-11|1759.34
#2017-08-14|1787.10
#2017-08-15|1777.25
#2017-08-16|1791.31
#2017-08-17|1786.43
#2017-08-18|1786.73
#2017-08-21|1785.53
#2017-08-22|1775.85
#2017-08-23|1772.05
#2017-08-24|1775.23
#2017-08-25|1779.65
#2017-08-28|1788.95
#2017-08-29|1773.61
#2017-08-30|1771.41
#2017-08-31|1784.36
#2017-09-01|1796.94
#2017-09-04|1793.93
#2017-09-05|1789.45
#2017-09-06|1793.45
#2017-09-07|1799.71
#2017-09-08|1812.84
#2017-09-11|1836.52
#2017-09-12|1840.84
#2017-09-13|1836.38
#2017-09-14|1827.46
#2017-09-15|1837.72
#2017-09-18|1844.59
#2017-09-19|1850.97
#2017-09-20|1857.16
#2017-09-21|1859.39
#2017-09-22|1870.13
#2017-09-25|1852.54
#2017-09-26|1846.95
#2017-09-27|1859.41
#2017-09-28|1870.36
#2017-09-29|1879.47
#2017-10-02|1878.74
#2017-10-03|1877.44
#2017-10-04|1851.66
#2017-10-05|1843.32
#2017-10-06|1832.59
#2017-10-09|1836.47
#2017-10-10|1843.58
#2017-10-11|1867.99
#2017-10-12|1860.14
#2017-10-13|1857.38
#2017-10-16|1864.57
#2017-10-17|1842.26
#2017-10-18|1847.57
#2017-10-19|1841.20
#2017-10-20|1846.69
#2017-10-23|1839.14
#2017-10-24|1861.62
#2017-10-25|1857.50
#2017-10-26|1857.17
#2017-10-27|1831.05
#2017-10-30|1841.17
#2017-10-31|1849.97
#2017-11-01|1857.82
#2017-11-02|1863.26
#2017-11-03|1853.53
#2017-11-06|1842.74
#2017-11-07|1831.99
#2017-11-08|1809.72
#2017-11-09|1806.26
#2017-11-10|1778.68
#2017-11-13|1764.67
#2017-11-14|1773.96
#2017-11-15|1771.17
#2017-11-16|1773.01
#2017-11-17|1772.65
#2017-11-20|1782.99
#2017-11-21|1781.81
#2017-11-22|1784.39
#2017-11-23|1796.03
#2017-11-24|1815.04
#2017-11-27|1799.59
#2017-11-28|1806.84
#2017-11-29|1809.34
#2017-11-30|1834.93
#2017-12-01|1809.76
#2017-12-04|1815.64
#2017-12-05|1813.60
#2017-12-06|1799.28
#2017-12-07|1809.60
#2017-12-08|1821.78
#2017-12-11|1824.41
#2017-12-12|1811.51
#2017-12-13|1788.84
#2017-12-14|1781.50
#2017-12-15|1773.32
#2017-12-18|1805.81
#2017-12-19|1806.51
#2017-12-20|1811.89
#2017-12-21|1812.94
#2017-12-22|1806.29
#2017-12-25|1806.29
#2017-12-26|1811.02
#2017-12-27|1828.88
#2017-12-28|1836.13
#2017-12-29|1826.74
#2018-01-01|1826.74
#2018-01-02|1829.42
#2018-01-03|1821.11
#2018-01-04|1869.37
#2018-01-05|1877.45
#2018-01-08|1877.60
#2018-01-09|1884.65
#2018-01-10|1898.68
#2018-01-11|1911.06
#2018-01-12|1932.33
#2018-01-15|1959.29
#2018-01-16|1951.93
#2018-01-17|1957.42
#2018-01-18|1960.95
#2018-01-19|1969.50
#2018-01-22|1992.66
#2018-01-23|2006.09
#2018-01-24|2008.94
#2018-01-25|2027.31
#2018-01-26|2029.34
#2018-01-29|2011.52
#2018-01-30|1976.87
#2018-01-31|1984.26
#2018-02-01|1986.46
#2018-02-02|1953.03
#2018-02-05|1922.77
#2018-02-06|1866.43
#2018-02-07|1908.12
#2018-02-08|1854.99
#2018-02-09|1829.61
#2018-02-12|1839.60
#2018-02-13|1827.59
#2018-02-14|1856.68
#2018-02-15|1882.67
#2018-02-16|1897.02
#2018-02-19|1880.28
#2018-02-20|1877.71
#2018-02-21|1873.60
#2018-02-22|1860.29
#2018-02-23|1870.60
#2018-02-26|1869.95
#2018-02-27|1864.63
#2018-02-28|1846.46
#2018-03-01|1832.67
#2018-03-02|1817.08
#2018-03-05|1814.08
#2018-03-06|1855.31
#2018-03-07|1881.13
#2018-03-08|1894.71
#2018-03-09|1895.44
#2018-03-12|1897.64
#2018-03-13|1905.62
#2018-03-14|1882.31
#2018-03-15|1897.69
#2018-03-16|1896.63
#2018-03-19|1893.23
#2018-03-20|1892.61
#2018-03-21|1888.88
#2018-03-22|1865.95
#2018-03-23|1879.15
#2018-03-26|1859.97
#2018-03-27|1868.10
#2018-03-28|1872.98
#2018-03-29|1874.18
#2018-03-30|1874.18
#2018-04-02|1875.86
#2018-04-03|1873.83
#2018-04-04|1872.67
#2018-04-05|1893.29
#2018-04-06|1893.32
#2018-04-09|1901.94
#2018-04-10|1912.03
#2018-04-11|1905.65
#2018-04-12|1907.92
#2018-04-13|1911.61
#2018-04-16|1919.97
#2018-04-17|1937.97
#2018-04-18|1957.27
#2018-04-19|1957.08
#2018-04-20|1948.88
#2018-04-23|1954.28
#2018-04-24|1962.73
#2018-04-25|1941.24
#2018-04-26|1940.74
#2018-04-27|1943.64
#2018-04-30|1945.94
#2018-05-01|1931.04
#2018-05-02|1947.40
#2018-05-03|1928.31
#2018-05-04|1937.26
#2018-05-07|1941.00
#2018-05-08|1909.18
#2018-05-09|1924.96
#2018-05-10|1909.82
#2018-05-11|1935.08
#2018-05-14|1943.78
#2018-05-15|1924.94
#2018-05-16|1869.48
#2018-05-17|1877.70
#2018-05-18|1836.20
#2018-05-21|1834.45
#2018-05-22|1849.90
#2018-05-23|1818.31
#2018-05-24|1817.30
#2018-05-25|1784.70
#2018-05-28|1731.28
#2018-05-29|1664.06
#2018-05-30|1712.30
#2018-05-31|1726.70
#2018-06-01|1763.60
#2018-06-04|1767.48
#2018-06-05|1753.25
#2018-06-06|1783.62
#2018-06-07|1779.11
#2018-06-08|1740.16
#2018-06-11|1802.00
#2018-06-12|1804.72
#2018-06-13|1809.93
#2018-06-14|1810.70
#2018-06-15|1785.11
#2018-06-18|1776.49
#2018-06-19|1777.92
#2018-06-20|1782.80
#2018-06-21|1757.17
#2018-06-22|1782.92
#2018-06-25|1746.43
#2018-06-26|1743.91
#2018-06-27|1738.84
#2018-06-28|1727.15
#2018-06-29|1762.67
#2018-07-02|1729.77
#2018-07-03|1759.32
#2018-07-04|1754.40
#2018-07-05|1770.68
#2018-07-06|1784.58
#2018-07-09|1795.16
#2018-07-10|1794.11
#2018-07-11|1775.93
#2018-07-12|1785.73
#2018-07-13|1792.30
#2018-07-16|1802.93
#2018-07-17|1813.18
#2018-07-18|1806.26
#2018-07-19|1798.33
#2018-07-20|1807.39
#2018-07-23|1802.99
#2018-07-24|1807.62
#2018-07-25|1806.17
#2018-07-26|1820.04
#2018-07-27|1826.51
#2018-07-30|1829.69
#2018-07-31|1850.09
#2018-08-01|1841.29
#2018-08-02|1793.89
#2018-08-03|1800.86
#2018-08-06|1796.71
#2018-08-07|1822.53
#2018-08-08|1818.52
#2018-08-09|1808.33
#2018-08-10|1757.44
#2018-08-13|1747.64
#2018-08-14|1741.60
#2018-08-15|1732.41
#2018-08-16|1734.12
#2018-08-17|1715.16
#2018-08-20|1726.34
#2018-08-21|1764.55
#2018-08-22|1767.11
#2018-08-23|1759.85
#2018-08-24|1771.80
#2018-08-27|1780.42
#2018-08-28|1768.98
#2018-08-29|1781.07
#2018-08-30|1761.52
#2018-08-31|1745.89
#2018-09-03|1757.64
#2018-09-04|1762.80
#2018-09-05|1786.80
#2018-09-06|1780.23
#2018-09-07|1771.69
#2018-09-10|1816.62
#2018-09-11|1811.12
#2018-09-12|1825.77
#2018-09-13|1812.84
#2018-09-14|1819.95
#2018-09-17|1836.96
#2018-09-18|1857.15
#2018-09-19|1849.08
#2018-09-20|1860.58
#2018-09-21|1866.98
#2018-09-24|1850.81
#2018-09-25|1868.15
#2018-09-26|1868.18
#2018-09-27|1848.91
#2018-09-28|1775.42
#2018-10-01|1770.51
#2018-10-02|1751.56
#2018-10-03|1766.58
#2018-10-04|1736.03
#2018-10-05|1710.76
#2018-10-08|1654.22
#2018-10-09|1665.50
#2018-10-10|1627.85
#2018-10-11|1599.86
#2018-10-12|1595.78
#2018-10-15|1593.30
#2018-10-16|1633.46
#2018-10-17|1608.38
#2018-10-18|1574.98
#2018-10-19|1567.49
#2018-10-22|1554.06
#2018-10-23|1535.11
#2018-10-24|1512.67
#2018-10-25|1540.64
#2018-10-26|1514.66
#2018-10-29|1542.69
#2018-10-30|1539.73
#2018-10-31|1543.95
#2018-11-01|1564.10
#2018-11-02|1587.56
#2018-11-05|1577.55
#2018-11-06|1582.07
#2018-11-07|1610.80
#2018-11-08|1602.79
#2018-11-09|1578.84
#2018-11-12|1553.40
#2018-11-13|1572.98
#2018-11-14|1566.57
#2018-11-15|1545.37
#2018-11-16|1555.65
#2018-11-19|1559.49
#2018-11-20|1523.93
#2018-11-21|1536.13
#2018-11-22|1532.78
#2018-11-23|1539.61
#2018-11-26|1578.72
#2018-11-27|1566.02
#2018-11-28|1557.48
#2018-11-29|1576.01
#2018-11-30|1564.64
#2018-12-03|1607.32
#2018-12-04|1584.40
#2018-12-05|1583.79
#2018-12-06|1540.04
#2018-12-07|1550.68
#2018-12-10|1518.15
#2018-12-11|1525.57
#2018-12-12|1557.22
#2018-12-13|1559.92
#2018-12-14|1546.16
#2018-12-17|1526.33
#2018-12-18|1531.75
#2018-12-19|1561.40
#2018-12-20|1531.82
#2018-12-21|1524.94
#2018-12-24|1524.94
#2018-12-25|1524.94
#2018-12-26|1524.14
#2018-12-27|1499.48
#2018-12-28|1528.24
#2018-12-31|1527.84
#2019-01-01|1527.84
#2019-01-02|1527.76
#2019-01-03|1525.79
#2019-01-04|1574.30
#2019-01-07|1591.59
#2019-01-08|1603.10
#2019-01-09|1628.60
#2019-01-10|1630.15
#2019-01-11|1620.93
#2019-01-14|1603.57
#2019-01-15|1593.33
#2019-01-16|1607.49
#2019-01-17|1605.23
#2019-01-18|1618.52
#2019-01-21|1616.97
#2019-01-22|1601.54
#2019-01-23|1605.11
#2019-01-24|1607.23
#2019-01-25|1626.09
#2019-01-28|1620.50
#2019-01-29|1627.76
#2019-01-30|1636.56
#2019-01-31|1632.90
#2019-02-01|1618.71
#2019-02-04|1621.33
#2019-02-05|1638.93
#2019-02-06|1646.35
#2019-02-07|1607.71
#2019-02-08|1595.50
#2019-02-11|1614.86
#2019-02-12|1638.61
#2019-02-13|1656.24
#2019-02-14|1644.58
#2019-02-15|1667.33
#2019-02-18|1682.60
#2019-02-19|1671.66
#2019-02-20|1680.14
#2019-02-21|1665.63
#2019-02-22|1676.81
#2019-02-25|1694.06
#2019-02-26|1699.78
#2019-02-27|1702.37
#2019-02-28|1723.41
#2019-03-01|1737.80
#2019-03-04|1729.90
#2019-03-05|1715.41
#2019-03-06|1723.94
#2019-03-07|1699.14
#2019-03-08|1689.00
#2019-03-11|1695.86
#2019-03-12|1702.57
#2019-03-13|1711.82
#2019-03-14|1733.68
#2019-03-15|1747.63
#2019-03-18|1758.67
#2019-03-19|1771.33
#2019-03-20|1771.36
#2019-03-21|1775.04
#2019-03-22|1737.33
#2019-03-25|1738.43
#2019-03-26|1750.15
#2019-03-27|1742.76
#2019-03-28|1741.19
#2019-03-29|1757.16
#2019-04-01|1771.56
#2019-04-02|1768.78
#2019-04-03|1793.88
#2019-04-04|1785.18
#2019-04-05|1791.33
#2019-04-08|1797.24
#2019-04-09|1777.76
#2019-04-10|1776.94
#2019-04-11|1777.04
#2019-04-12|1798.64
#2019-04-15|1809.09
#2019-04-16|1805.76
#2019-04-17|1802.58
#2019-04-18|1790.24
#2019-04-19|1790.24
#2019-04-22|1792.07
#2019-04-23|1796.64
#2019-04-24|1790.34
#2019-04-25|1780.88
#2019-04-26|1782.03
#2019-04-29|1787.35
#2019-04-30|1795.72
#2019-05-01|1801.08
#2019-05-02|1774.43
#2019-05-03|1775.43
#2019-05-06|1745.37
#2019-05-07|1734.17
#2019-05-08|1740.14
#2019-05-09|1721.13
#2019-05-10|1732.07
#2019-05-13|1693.67
#2019-05-14|1716.64
#2019-05-15|1718.23
#2019-05-16|1731.58
#2019-05-17|1728.33
#2019-05-20|1712.10
#2019-05-21|1730.79
#2019-05-22|1725.80
#2019-05-23|1695.77
#2019-05-24|1711.59
#2019-05-27|1698.05
#2019-05-28|1685.90
#2019-05-29|1653.63
#2019-05-30|1654.92
#2019-05-31|1646.36
#2019-06-03|1662.78
#2019-06-04|1696.89
#2019-06-05|1714.22
#2019-06-06|1718.86
#2019-06-07|1743.51
#2019-06-10|1746.58
#2019-06-11|1753.94
#2019-06-12|1739.97
#2019-06-13|1745.42
#2019-06-14|1733.72
#2019-06-17|1737.41
#2019-06-18|1766.92
#2019-06-19|1777.38
#2019-06-20|1812.09
#2019-06-21|1816.74
#2019-06-24|1826.23
#2019-06-25|1809.06
#2019-06-26|1804.11
#2019-06-27|1803.01
#2019-06-28|1822.28
#2019-07-01|1826.92
#2019-07-02|1827.99
#2019-07-03|1853.67
#2019-07-04|1872.85
#2019-07-05|1846.37
#2019-07-08|1837.57
#2019-07-09|1815.41
#2019-07-10|1834.80
#2019-07-11|1831.90
#2019-07-12|1837.68
#2019-07-15|1842.00
#2019-07-16|1845.68
#2019-07-17|1830.89
#2019-07-18|1823.56
#2019-07-19|1798.49
#2019-07-22|1808.68
#2019-07-23|1818.42
#2019-07-24|1828.55
#2019-07-25|1818.57
#2019-07-26|1810.52
#2019-07-29|1794.86
#2019-07-30|1756.76
#2019-07-31|1763.57
#2019-08-01|1766.45
#2019-08-02|1738.16
#2019-08-05|1735.44
#2019-08-06|1714.46
#2019-08-07|1720.25
#2019-08-08|1747.68
#2019-08-09|1708.25
#2019-08-12|1704.95
#2019-08-13|1715.94
#2019-08-14|1664.53
#2019-08-15|1658.33
#2019-08-16|1672.96
#2019-08-19|1705.88
#2019-08-20|1696.40
#2019-08-21|1740.26
#2019-08-22|1731.39
#2019-08-23|1707.68
#2019-08-26|1714.66
#2019-08-27|1736.20
#2019-08-28|1727.34
#2019-08-29|1756.06
#2019-08-30|1747.09
#2019-09-02|1747.02
#2019-09-03|1739.84
#2019-09-04|1785.17
#2019-09-05|1799.70
#2019-09-06|1805.72
#2019-09-09|1810.78
#2019-09-10|1796.68
#2019-09-11|1803.63
#2019-09-12|1823.03
#2019-09-13|1842.69
#2019-09-16|1814.14
#2019-09-17|1804.26
#2019-09-18|1797.13
#2019-09-19|1811.91
#2019-09-20|1810.03
#2019-09-23|1788.68
#2019-09-24|1802.20
#2019-09-25|1785.89
#2019-09-26|1796.68
#2019-09-27|1797.49
#2019-09-30|1799.69
#2019-10-01|1791.30
#2019-10-02|1745.67
#2019-10-03|1762.62
#2019-10-04|1772.57
#2019-10-07|1786.26
#2019-10-08|1758.84
#2019-10-09|1774.36
#2019-10-10|1796.73
#2019-10-11|1825.64
#2019-10-14|1822.28
#2019-10-15|1839.24
#2019-10-16|1841.38
#2019-10-17|1856.79
#2019-10-18|1851.60
#2019-10-21|1854.74
#2019-10-22|1850.32
#2019-10-23|1837.44
#2019-10-24|1848.07
#2019-10-25|1869.43
#2019-10-28|1876.81
#2019-10-29|1883.40
#2019-10-30|1870.06
#2019-10-31|1872.37
#2019-11-01|1894.07
#2019-11-04|1912.53
#2019-11-05|1895.37
#2019-11-06|1906.93
#2019-11-07|1904.99
#2019-11-08|1908.41
#2019-11-11|1903.62
#2019-11-12|1915.50
#2019-11-13|1903.73
#2019-11-14|1903.14
#2019-11-15|1925.48
#2019-11-18|1932.61
#2019-11-19|1928.11
#2019-11-20|1941.24
#2019-11-21|1944.98
#2019-11-22|1936.71
#2019-11-25|1948.59
#2019-11-26|1963.44
#2019-11-27|1957.14
#2019-11-28|1959.29
#2019-11-29|1952.67
#2019-12-02|1910.57
#2019-12-03|1914.05
#2019-12-04|1934.24
#2019-12-05|1942.17
#2019-12-06|1946.39
#2019-12-09|1925.40
#2019-12-10|1943.23
#2019-12-11|1943.04
#2019-12-12|1951.61
#2019-12-13|1940.33
#2019-12-16|1959.94
#2019-12-17|1968.71
#2019-12-18|1957.41
#2019-12-19|1960.83
#2019-12-20|1978.62
#2019-12-23|1974.74
#2019-12-24|1975.19
#2019-12-25|1975.19
#2019-12-26|1976.70
#2019-12-27|1978.22
#2019-12-30|1965.41
#2019-12-31|1969.18
#2020-01-01|1969.18
#2020-01-02|1984.44
#2020-01-03|1960.55
#2020-01-06|1953.20
#2020-01-07|1955.38
#2020-01-08|1966.30
#2020-01-09|1973.72
#2020-01-10|1967.34
#2020-01-13|1954.90
#2020-01-14|1961.52
#2020-01-15|1965.11
#2020-01-16|1972.32
#2020-01-17|1979.74
#2020-01-20|1968.18
#2020-01-21|1950.85
#2020-01-22|1947.29
#2020-01-23|1929.66
#2020-01-24|1946.72
#2020-01-27|1897.01
#2020-01-28|1944.46
#2020-01-29|1964.78
#2020-01-30|1932.29
#2020-01-31|1899.05
#2020-02-03|1914.34
#2020-02-04|1939.01
#2020-02-05|1956.69
#2020-02-06|1955.43
#2020-02-07|1956.00
#2020-02-10|1955.81
#2020-02-11|1961.20
#2020-02-12|1967.64
#2020-02-13|1964.81
#2020-02-14|1965.86
#2020-02-17|1981.65
#2020-02-18|1980.58
#2020-02-19|2007.97
#2020-02-20|1975.81
#2020-02-21|1964.86
#2020-02-24|1859.41
#2020-02-25|1836.83
#2020-02-26|1865.17
#2020-02-27|1841.26
#2020-02-28|1785.25
#2020-03-02|1774.56
#2020-03-03|1792.43
#2020-03-04|1788.19
#2020-03-05|1759.10
#2020-03-06|1722.75
#2020-03-09|1577.19
#2020-03-10|1501.54
#2020-03-11|1506.83
#2020-03-12|1252.40
#2020-03-13|1353.61
#2020-03-16|1283.26
#2020-03-17|1285.96
#2020-03-18|1283.94
#2020-03-19|1300.99
#2020-03-20|1291.41
#2020-03-23|1305.77
#2020-03-24|1411.14
#2020-03-25|1431.38
#2020-03-26|1481.57
#2020-03-27|1441.49
#2020-03-30|1458.28
#2020-03-31|1449.61
#2020-04-01|1419.76
#2020-04-02|1438.38
#2020-04-03|1424.13
#2020-04-06|1478.43
#2020-04-07|1502.92
#2020-04-08|1493.41
#2020-04-09|1515.49
#2020-04-10|1515.49
#2020-04-13|1510.23
#2020-04-14|1530.21
#2020-04-15|1462.90
#2020-04-16|1460.50
#2020-04-17|1488.08
#2020-04-20|1502.42
#2020-04-21|1451.89
#2020-04-22|1470.05
#2020-04-23|1484.40
#2020-04-24|1476.76
#2020-04-27|1519.26
#2020-04-28|1529.44
#2020-04-29|1572.30
#2020-04-30|1573.81
#2020-05-01|1581.79
#2020-05-04|1520.94
#2020-05-05|1534.03
#2020-05-06|1502.60
#2020-05-07|1507.80
#2020-05-08|1540.84
#2020-05-11|1544.98
#2020-05-12|1577.00
#2020-05-13|1548.66
#2020-05-14|1512.92
#2020-05-15|1528.15
#2020-05-18|1592.35
#2020-05-19|1541.12
#2020-05-20|1558.60
#2020-05-21|1544.06
#2020-05-22|1555.08
#2020-05-25|1584.11
#2020-05-26|1617.21
#2020-05-27|1587.54
#2020-05-28|1649.32
#2020-05-29|1642.62
#2020-06-01|1663.15
#2020-06-02|1707.03
#2020-06-03|1741.59
#2020-06-04|1766.14
#2020-06-05|1797.37
#2020-06-08|1798.43
#2020-06-09|1788.30
#2020-06-10|1792.48
#2020-06-11|1718.11
#2020-06-12|1712.08
#2020-06-15|1726.39
#2020-06-16|1779.44
#2020-06-17|1789.21
#2020-06-18|1778.25
#2020-06-19|1779.56
#2020-06-22|1793.65
#2020-06-23|1829.51
#2020-06-24|1752.24
#2020-06-25|1748.93
#2020-06-26|1729.85
#2020-06-29|1763.33
#2020-06-30|1742.00
#2020-07-01|1756.82
#2020-07-02|1788.87
#2020-07-03|1773.90
#2020-07-06|1814.56
#2020-07-07|1807.44
#2020-07-08|1804.03
#2020-07-09|1763.66
#2020-07-10|1776.16
#2020-07-13|1813.27
#2020-07-14|1810.51
#2020-07-15|1844.98
#2020-07-16|1857.61
#2020-07-17|1853.45
#2020-07-20|1882.33
#2020-07-21|1887.10
#2020-07-22|1897.42
#2020-07-23|1890.88
#2020-07-24|1860.06
#2020-07-27|1879.81
#2020-07-28|1858.10
#2020-07-29|1872.58
#2020-07-30|1834.67
#2020-07-31|1833.32
#2020-08-03|1845.22
#2020-08-04|1842.57
#2020-08-05|1879.01
#2020-08-06|1851.27
#2020-08-07|1854.49
#2020-08-10|1858.66
#2020-08-11|1904.56
#2020-08-12|1923.97
#2020-08-13|1911.99
#2020-08-14|1885.76
#2020-08-17|1892.46
#2020-08-18|1887.02
#2020-08-19|1905.10
#2020-08-20|1873.06
#2020-08-21|1853.37
#2020-08-24|1893.12
#2020-08-25|1892.58
#2020-08-26|1907.74
#2020-08-27|1884.99
#2020-08-28|1889.89
#2020-08-31|1893.41
#2020-09-01|1896.38
#2020-09-02|1898.40
#2020-09-03|1861.39
#2020-09-04|1846.34
#2020-09-07|1885.53
#2020-09-08|1852.34
#2020-09-09|1889.41
#2020-09-10|1911.04
#2020-09-11|1907.43
#2020-09-14|1913.52
#2020-09-15|1929.84
#2020-09-16|1941.58
#2020-09-17|1921.70
#2020-09-18|1926.40
#2020-09-21|1847.46
#2020-09-22|1852.07
#2020-09-23|1855.21
#2020-09-24|1848.40
#2020-09-25|1824.51
#2020-09-28|1861.93
#2020-09-29|1866.35
#2020-09-30|1861.66
#2020-10-01|1870.00
#2020-10-02|1870.15
#2020-10-05|1915.13
#2020-10-06|1916.18
#2020-10-07|1891.76
#2020-10-08|1904.57
#2020-10-09|1917.99
#2020-10-12|1928.38
#2020-10-13|1901.81
#2020-10-14|1920.76
#2020-10-15|1859.90
#2020-10-16|1896.91
#2020-10-19|1908.57
#2020-10-20|1917.92
#2020-10-21|1884.68
#2020-10-22|1878.37
#2020-10-23|1894.28
#2020-10-26|1852.01
#2020-10-27|1837.48
#2020-10-28|1758.45
#2020-10-29|1737.13
#2020-10-30|1746.74
#2020-11-02|1773.75
#2020-11-03|1833.22
#2020-11-04|1863.05
#2020-11-05|1915.69
#2020-11-06|1919.62
#2020-11-09|1962.86
#2020-11-10|1962.79
#2020-11-11|1965.02
#2020-11-12|1962.70
#2020-11-13|1969.19
#2020-11-16|2014.52
#2020-11-17|2027.58
#2020-11-18|2040.19
#2020-11-19|2018.38
#2020-11-20|2033.47
#2020-11-23|2036.61
#2020-11-24|2059.17
#2020-11-25|2083.55
#2020-11-26|2084.39
#2020-11-27|2111.12
#2020-11-30|2101.61
#2020-12-01|2110.22
#2020-12-02|2097.96
#2020-12-03|2121.15
#2020-12-04|2139.60
#2020-12-07|2131.03
#2020-12-08|2126.89
#2020-12-09|2129.67
#2020-12-10|2131.41
#2020-12-11|2120.10
#2020-12-14|2122.71
#2020-12-15|2132.43
#2020-12-16|2150.11
#2020-12-17|2164.87
#2020-12-18|2151.12
#2020-12-21|2112.52
#2020-12-22|2145.20
#2020-12-23|2155.12
#2020-12-24|2154.59
#2020-12-25|2154.59
#2020-12-28|2181.00
#2020-12-29|2193.75
#2020-12-30|2201.02
#2020-12-31|2189.39
#2021-01-01|2189.39
#2021-01-04|2199.88
#2021-01-05|2176.31
#2021-01-06|2193.10
#2021-01-07|2190.99
#2021-01-08|2184.28
#2021-01-11|2155.24
#2021-01-12|2137.15
#2021-01-13|2151.74
#2021-01-14|2138.03
#2021-01-15|2107.51
#2021-01-18|2123.18
#2021-01-19|2118.56
#2021-01-20|2124.28
#2021-01-21|2121.87
#2021-01-22|2105.69
#2021-01-25|2074.47
#2021-01-26|2103.77
#2021-01-27|2066.13
#2021-01-28|2087.03
#2021-01-29|2059.07
#2021-02-01|2085.46
#2021-02-02|2108.13
#2021-02-03|2144.53
#2021-02-04|2181.85
#2021-02-05|2225.59
#2021-02-08|2263.18
#2021-02-09|2263.49
#2021-02-10|2273.84
#2021-02-11|2277.20
#2021-02-12|2286.82
#2021-02-15|2311.78
#2021-02-16|2293.55
#2021-02-17|2238.35
#2021-02-18|2216.45
#2021-02-19|2236.37
#2021-02-22|2228.03
#2021-02-23|2220.23
#2021-02-24|2234.54
#2021-02-25|2251.79
#2021-02-26|2214.02
#2021-03-01|2248.78
#2021-03-02|2239.31
#2021-03-03|2222.34
#2021-03-04|2220.19
#2021-03-05|2171.58
#2021-03-08|2212.46
#2021-03-09|2231.70
#2021-03-10|2243.95
#2021-03-11|2275.78
#2021-03-12|2266.62
#2021-03-15|2257.53
#2021-03-16|2264.24
#2021-03-17|2260.28
#2021-03-18|2259.29
#2021-03-19|2226.77
#2021-03-22|2234.23
#2021-03-23|2221.78
#2021-03-24|2221.26
#2021-03-25|2212.95
#2021-03-26|2232.47
#2021-03-29|2233.38
#2021-03-30|2237.02
#2021-03-31|2238.37
#2021-04-01|2250.52
#2021-04-02|2250.52
#2021-04-05|2257.79
#2021-04-06|2264.45
#2021-04-07|2272.97
#2021-04-08|2268.91
#2021-04-09|2258.33
#2021-04-12|2267.03
#2021-04-13|2283.99
#2021-04-14|2295.23
#2021-04-15|2289.31
#2021-04-16|2310.69
#2021-04-19|2320.66
#2021-04-20|2286.49
#2021-04-21|2298.36
#2021-04-22|2323.60
#2021-04-23|2321.45
#2021-04-26|2341.52
#2021-04-27|2333.05
#2021-04-28|2332.45
#2021-04-29|2318.38
#2021-04-30|2312.50
#2021-05-03|2339.99
#2021-05-04|2293.96
#2021-05-05|2316.45
#2021-05-06|2311.63
#2021-05-07|2341.73
#2021-05-10|2355.82
#2021-05-11|2322.91
#2021-05-12|2308.32
#2021-05-13|2324.45
#2021-05-14|2354.29
#2021-05-17|2367.38
#2021-05-18|2377.95
#2021-05-19|2355.73
#2021-05-20|2375.59
#2021-05-21|2393.25
#2021-05-24|2418.86
#2021-05-25|2422.59
#2021-05-26|2410.11
#2021-05-27|2422.63
#2021-05-28|2436.32
#2021-05-31|2451.53
#2021-06-01|2462.50
#2021-06-02|2460.10
#2021-06-03|2455.36
#2021-06-04|2469.99
#2021-06-07|2502.07
#2021-06-08|2504.88
#2021-06-09|2511.04
#2021-06-10|2495.82
#2021-06-11|2495.10
#2021-06-14|2510.79
#2021-06-15|2515.98
#2021-06-16|2530.75
#2021-06-17|2488.32
#2021-06-18|2438.91
#2021-06-21|2468.45
#2021-06-22|2462.45
#2021-06-23|2452.39
#2021-06-24|2482.18
#2021-06-25|2494.01
#2021-06-28|2472.14
#2021-06-29|2473.26
#2021-06-30|2446.16
#2021-07-01|2459.72
#2021-07-02|2461.70
#2021-07-05|2470.30
#2021-07-06|2455.43
#2021-07-07|2469.20
#2021-07-08|2415.90
#2021-07-09|2439.42
#2021-07-12|2468.95
#2021-07-13|2457.24
#2021-07-14|2456.78
#2021-07-15|2427.47
#2021-07-16|2423.76
#2021-07-19|2363.12
#2021-07-20|2365.37
#2021-07-21|2411.75
#2021-07-22|2435.13
#2021-07-23|2458.16
#2021-07-26|2463.56
#2021-07-27|2464.21
#2021-07-28|2470.43
#2021-07-29|2495.57
#2021-07-30|2477.64
#2021-08-02|2491.99
#2021-08-03|2472.72
#2021-08-04|2480.53
#2021-08-05|2485.33
#2021-08-06|2481.67
#2021-08-09|2497.56
#2021-08-10|2501.84
#2021-08-11|2531.41
#2021-08-12|2535.55
#2021-08-13|2554.10
#2021-08-16|2539.85
#2021-08-17|2521.17
#2021-08-18|2530.28
#2021-08-19|2495.12
#2021-08-20|2478.00
#2021-08-23|2521.28
#2021-08-24|2517.63
#2021-08-25|2505.22
#2021-08-26|2493.84
#2021-08-27|2511.83
#2021-08-30|2517.40
#2021-08-31|2511.75
#2021-09-01|2542.46
#2021-09-02|2545.82
#2021-09-03|2524.96
#2021-09-06|2545.10
#2021-09-07|2530.52
#2021-09-08|2512.08
#2021-09-09|2512.16
#2021-09-10|2494.39
#2021-09-13|2491.76
#2021-09-14|2499.77
#2021-09-15|2465.62
#2021-09-16|2475.94
#2021-09-17|2471.55
#2021-09-20|2426.44
#2021-09-21|2467.32
#2021-09-22|2489.20
#2021-09-23|2518.62
#2021-09-24|2480.62
#2021-09-27|2474.22
#2021-09-28|2410.32
#2021-09-29|2402.31
#2021-09-30|2395.16
#2021-10-01|2391.08
#2021-10-04|2380.22
#2021-10-05|2406.12
#2021-10-06|2361.46
#2021-10-07|2393.89
#2021-10-08|2393.05
#2021-10-11|2372.41
#2021-10-12|2393.36
#2021-10-13|2411.94
#2021-10-14|2446.30
#2021-10-15|2460.35
#2021-10-18|2452.65
#2021-10-19|2461.53
#2021-10-20|2496.71
#2021-10-21|2495.72
#2021-10-22|2502.75
#2021-10-25|2508.79
#2021-10-26|2511.32
#2021-10-27|2493.20
#2021-10-28|2510.16
#2021-10-29|2477.13
#2021-11-01|2511.94
#2021-11-02|2510.57
#2021-11-03|2531.13
#2021-11-04|2546.92
#2021-11-05|2573.68
#2021-11-08|2584.53
#2021-11-09|2566.57
#2021-11-10|2550.90
#2021-11-11|2526.82
#2021-11-12|2531.16
#2021-11-15|2540.21
#2021-11-16|2514.84
#2021-11-17|2497.91
#2021-11-18|2498.35
#2021-11-19|2486.53
#2021-11-22|2522.40
#2021-11-23|2472.71
#2021-11-24|2484.42
#2021-11-25|2483.50
#2021-11-26|2429.56
#2021-11-29|2435.62
#2021-11-30|2423.90
#2021-12-01|2470.45
#2021-12-02|2435.69
#2021-12-03|2422.97
#2021-12-06|2455.55
#2021-12-07|2497.43
#2021-12-08|2487.32
#2021-12-09|2467.51
#2021-12-10|2470.42
#2021-12-13|2456.60
#2021-12-14|2451.69
#2021-12-15|2461.08
#2021-12-16|2476.64
#2021-12-17|2450.85
#2021-12-20|2425.68
#2021-12-21|2444.54
#2021-12-22|2484.06
#2021-12-23|2483.00
#2021-12-24|2487.50
#2021-12-27|2501.53
#2021-12-28|2518.99
#2021-12-29|2530.47
#2021-12-30|2524.78
#2021-12-31|2533.91
#2022-01-03|2533.77
#2022-01-04|2525.89
#2022-01-05|2541.37
#2022-01-06|2483.47
#2022-01-07|2479.49
#2022-01-10|2445.09
#2022-01-11|2477.80
#2022-01-12|2509.97
#2022-01-13|2508.19
#2022-01-14|2479.48
#2022-01-17|2476.73
#2022-01-18|2428.80
#2022-01-19|2412.83
#2022-01-20|2438.75
#2022-01-21|2398.31
#2022-01-24|2309.08
#2022-01-25|2288.22
#2022-01-26|2327.08
#2022-01-27|2309.10
#2022-01-28|2294.14
#2022-01-31|2344.16
#2022-02-01|2383.07
#2022-02-02|2407.52
#2022-02-03|2390.13
#2022-02-04|2352.13
#2022-02-07|2325.41
#2022-02-08|2314.05
#2022-02-09|2370.35
#2022-02-10|2374.14
#2022-02-11|2340.98
#2022-02-14|2278.69
#2022-02-15|2335.82
#2022-02-16|2340.42
#2022-02-17|2327.94
#2022-02-18|2311.59
#2022-02-21|2273.84
#2022-02-22|2271.92
#2022-02-23|2256.28
#2022-02-24|2155.97
#2022-02-25|2250.05
#2022-02-28|2256.17
#2022-03-01|2163.72
#2022-03-02|2163.18
#2022-03-03|2112.49
#2022-03-04|1989.67
#2022-03-07|1981.18
#2022-03-08|1976.96
#2022-03-09|2128.93
#2022-03-10|2067.96
#2022-03-11|2078.41
#2022-03-14|2115.04
#2022-03-15|2113.08
#2022-03-16|2168.34
#2022-03-17|2193.83
#2022-03-18|2205.73
#2022-03-21|2200.68
#2022-03-22|2212.21
#2022-03-23|2192.24
#2022-03-24|2206.81
#2022-03-25|2224.43
#2022-03-28|2231.11
#2022-03-29|2296.40
#2022-03-30|2316.63
#2022-03-31|2285.69
#2022-04-01|2279.97
#2022-04-04|2272.73
#2022-04-05|2261.88
#2022-04-06|2220.07
#2022-04-07|2228.61
#2022-04-08|2269.58
#2022-04-11|2254.14
#2022-04-12|2243.76
#2022-04-13|2232.36
#2022-04-14|2238.76
#2022-04-15|2238.76
#2022-04-18|2242.29
#2022-04-19|2232.75
#2022-04-20|2276.48
#2022-04-21|2259.15
#2022-04-22|2208.39
#2022-04-25|2158.34
#2022-04-26|2140.32
#2022-04-27|2130.33
#2022-04-28|2147.29
#2022-04-29|2163.77
#2022-05-02|2127.34
#2022-05-03|2144.22
#2022-05-04|2128.16
#2022-05-05|2110.82
#2022-05-06|2076.40
#2022-05-09|2018.04
#2022-05-10|2051.26
#2022-05-11|2088.43
#2022-05-12|2031.18
#2022-05-13|2066.20
#2022-05-16|2075.19
#2022-05-17|2120.01
#2022-05-18|2094.17
#2022-05-19|2103.58
#2022-05-20|2098.81
#2022-05-23|2154.24
#2022-05-24|2145.02
#2022-05-25|2158.59
#2022-05-26|2186.56
#2022-05-27|2193.08
#2022-05-30|2230.31
#2022-05-31|2195.06
#2022-06-01|2164.95
#2022-06-02|2189.13
#2022-06-03|2169.95
#2022-06-06|2194.90
#2022-06-07|2176.92
#2022-06-08|2170.34
#2022-06-09|2111.02
#2022-06-10|1995.17
#2022-06-13|1926.24
#2022-06-14|1900.45
#2022-06-15|1939.91
#2022-06-16|1906.06
#2022-06-17|1921.36
#2022-06-20|1941.15
#2022-06-21|1936.80
#2022-06-22|1931.73
#2022-06-23|1930.36
#2022-06-24|1989.53
#2022-06-27|1987.89
#2022-06-28|1993.12
#2022-06-29|1975.36
#2022-06-30|1943.27
#2022-07-01|1943.81
#2022-07-04|1955.22
#2022-07-05|1886.87
#2022-07-06|1901.24
#2022-07-07|1924.88
#2022-07-08|1934.93
#2022-07-11|1908.07
#2022-07-12|1894.59
#2022-07-13|1887.53
#2022-07-14|1808.25
#2022-07-15|1842.19
#2022-07-18|1889.11
#2022-07-19|1930.64
#2022-07-20|1902.12
#2022-07-21|1894.92
#2022-07-22|1917.62
#2022-07-25|1917.22
#2022-07-26|1883.89
#2022-07-27|1902.28
#2022-07-28|1951.03
#2022-07-29|1990.56
#2022-08-01|1998.81
#2022-08-02|1974.60
#2022-08-03|1981.43
#2022-08-04|2008.52
#2022-08-05|1970.88
#2022-08-08|1990.87
#2022-08-09|1977.18
#2022-08-10|2025.13
#2022-08-11|2039.03
#2022-08-12|2021.88
#2022-08-15|2012.02
#2022-08-16|2005.71
#2022-08-17|1983.04
#2022-08-18|1995.90
#2022-08-19|1949.04
#2022-08-22|1911.48
#2022-08-23|1922.56
#2022-08-24|1929.77
#2022-08-25|1925.39
#2022-08-26|1884.99
#2022-08-29|1861.08
#2022-08-30|1860.53
#2022-08-31|1848.89
#2022-09-01|1808.26
#2022-09-02|1871.73
#2022-09-05|1816.12
#2022-09-06|1812.40
#2022-09-07|1818.76
#2022-09-08|1822.19
#2022-09-09|1875.57
#2022-09-12|1930.68
#2022-09-13|1880.53
#2022-09-14|1878.89
#2022-09-15|1870.33
#2022-09-16|1850.93
#2022-09-19|1850.33
#2022-09-20|1816.01
#2022-09-21|1827.66
#2022-09-22|1782.77
#2022-09-23|1707.92
#2022-09-26|1721.47
#2022-09-27|1698.43
#2022-09-28|1696.33
#2022-09-29|1681.23
#2022-09-30|1718.28
#2022-10-03|1747.65
#2022-10-04|1844.74
#2022-10-05|1793.30
#2022-10-06|1768.89
#2022-10-07|1742.78
#2022-10-10|1719.82
#2022-10-11|1710.79
#2022-10-12|1680.75
#2022-10-13|1695.51
#2022-10-14|1722.41
#2022-10-17|1777.02
#2022-10-18|1796.25
#2022-10-19|1772.08
#2022-10-20|1806.62
#2022-10-21|1779.68
#2022-10-24|1831.43
#2022-10-25|1884.95
#2022-10-26|1906.17
#2022-10-27|1905.16
#2022-10-28|1884.05
#2022-10-31|1867.83
#2022-11-01|1877.56
#2022-11-02|1873.72
#2022-11-03|1834.43
#2022-11-04|1908.69
#2022-11-07|1940.30
#2022-11-08|1961.12
#2022-11-09|1975.28
#2022-11-10|2071.23
#2022-11-11|2096.12
#2022-11-14|2087.34
#2022-11-15|2094.75
#2022-11-16|2085.43
#2022-11-17|2057.69
#2022-11-18|2084.66
#2022-11-21|2039.88
#2022-11-22|2063.77
#2022-11-23|2091.82
#2022-11-24|2112.77
#2022-11-25|2113.05
#2022-11-28|2094.04
#2022-11-29|2078.11
#2022-11-30|2078.64
#2022-12-01|2134.50
#2022-12-02|2128.39
#2022-12-05|2125.44
#2022-12-06|2092.96
#2022-12-07|2092.70
#2022-12-08|2107.66
#2022-12-09|2122.19
#2022-12-12|2128.40
#2022-12-13|2183.12
#2022-12-14|2189.33
#2022-12-15|2112.02
#2022-12-16|2090.82
#2022-12-19|2087.35
#2022-12-20|2089.68
#2022-12-21|2118.10
#2022-12-22|2096.65
#2022-12-23|2107.68
#2022-12-26|2107.68
#2022-12-27|2115.08
#2022-12-28|2103.65
#2022-12-29|2142.26
#2022-12-30|2104.46
#2023-01-02|2134.98
#2023-01-03|2119.72
#2023-01-04|2149.00
#2023-01-05|2114.74
#2023-01-06|2160.45
#2023-01-09|2210.08
#2023-01-10|2204.78
#2023-01-11|2227.70
#2023-01-12|2248.34
#2023-01-13|2266.87
#2023-01-16|2283.01
#2023-01-17|2300.88
#2023-01-18|2312.81
#2023-01-19|2260.33
#2023-01-20|2285.63
#2023-01-23|2297.63
#2023-01-24|2298.44
#2023-01-25|2298.90
#2023-01-26|2291.93
#2023-01-27|2303.16
#2023-01-30|2301.30
#2023-01-31|2294.58
#2023-02-01|2314.45
#2023-02-02|2368.09
#2023-02-03|2341.02
#2023-02-06|2316.95
#2023-02-07|2315.03
#2023-02-08|2326.25
#2023-02-09|2340.40
#2023-02-10|2283.98
#2023-02-13|2315.96
#2023-02-14|2322.13
#2023-02-15|2312.77
#2023-02-16|2345.15
#2023-02-17|2327.50
#2023-02-20|2313.49
#2023-02-21|2308.48
#2023-02-22|2268.91
#2023-02-23|2269.17
#2023-02-24|2235.92
#2023-02-27|2282.50
#2023-02-28|2273.23
#2023-03-01|2272.10
#2023-03-02|2282.93
#2023-03-03|2313.35
#2023-03-06|2334.01
#2023-03-07|2303.20
#2023-03-08|2304.09
#2023-03-09|2294.16
#2023-03-10|2285.18
#2023-03-13|2236.69
#2023-03-14|2281.93
#2023-03-15|2158.27
#2023-03-16|2215.60
#2023-03-17|2172.28
#2023-03-20|2224.41
#2023-03-21|2275.98
#2023-03-22|2275.00
#2023-03-23|2303.01
#2023-03-24|2236.77
#2023-03-27|2268.00
#2023-03-28|2287.63
#2023-03-29|2325.12
#2023-03-30|2356.37
#2023-03-31|2350.10
#2023-04-03|2350.80
#2023-04-04|2368.78
#2023-04-05|2356.85
#2023-04-06|2382.87
#2023-04-07|2382.87
#2023-04-10|2364.54
#2023-04-11|2388.76
#2023-04-12|2402.80
#2023-04-13|2431.43
#2023-04-14|2432.50
#2023-04-17|2403.25
#2023-04-18|2427.09
#2023-04-19|2426.05
#2023-04-20|2423.35
#2023-04-21|2442.53
#2023-04-24|2449.94
#2023-04-25|2418.61
#2023-04-26|2412.67
#2023-04-27|2430.88
#2023-04-28|2427.97
#2023-05-01|2414.88
#2023-05-02|2384.08
#2023-05-03|2435.30
#2023-05-04|2396.69
#2023-05-05|2442.67
#2023-05-08|2443.38
#2023-05-09|2415.64
#2023-05-10|2411.05
#2023-05-11|2397.91
#2023-05-12|2409.11
#2023-05-15|2403.17
#2023-05-16|2397.50
#2023-05-17|2377.90
#2023-05-18|2351.89
#2023-05-19|2377.69
#2023-05-22|2398.43
#2023-05-23|2366.66
#2023-05-24|2323.65
#2023-05-25|2310.59
#2023-05-26|2330.51
#2023-05-29|2322.10
#2023-05-30|2328.52
#2023-05-31|2289.78
#2023-06-01|2326.94
#2023-06-02|2367.33
#2023-06-05|2344.46
#2023-06-06|2359.59
#2023-06-07|2349.17
#2023-06-08|2379.13
#2023-06-09|2369.37
#2023-06-12|2392.67
#2023-06-13|2422.40
#2023-06-14|2438.40
#2023-06-15|2447.22
#2023-06-16|2470.21
#2023-06-19|2450.78
#2023-06-20|2422.95
#2023-06-21|2414.70
#2023-06-22|2397.44
#2023-06-23|2361.87
#2023-06-26|2352.25
#2023-06-27|2376.62
#2023-06-28|2391.80
#2023-06-29|2399.35
#2023-06-30|2430.45
#2023-07-03|2429.13
#2023-07-04|2425.78
#2023-07-05|2403.74
#2023-07-06|2357.29
#2023-07-07|2391.16
#2023-07-10|2411.00
#2023-07-11|2431.79
#2023-07-12|2500.03
#2023-07-13|2530.60
#2023-07-14|2535.30
#2023-07-17|2513.86
#2023-07-18|2520.69
#2023-07-19|2508.07
#2023-07-20|2502.82
#2023-07-21|2502.61
#2023-07-24|2502.05
#2023-07-25|2493.38
#2023-07-26|2490.27
#2023-07-27|2517.25
#2023-07-28|2524.30
#2023-07-31|2522.68
#2023-08-01|2484.00
#2023-08-02|2449.22
#2023-08-03|2420.42
#2023-08-04|2430.13
#2023-08-07|2419.21
#2023-08-08|2373.30
#2023-08-09|2414.71
#2023-08-10|2452.92
#2023-08-11|2423.12
#2023-08-14|2422.52
#2023-08-15|2430.29
#2023-08-16|2406.85
#2023-08-17|2365.46
#2023-08-18|2352.85
#2023-08-21|2363.65
#2023-08-22|2364.25
#2023-08-23|2377.97
#2023-08-24|2373.51
#2023-08-25|2366.52
#2023-08-28|2405.17
#2023-08-29|2432.90
#2023-08-30|2461.71
#2023-08-31|2435.79
#2023-09-01|2419.76
#2023-09-04|2414.87
#2023-09-05|2396.25
#2023-09-06|2357.89
#2023-09-07|2358.75
#2023-09-08|2365.06
#2023-09-11|2385.54
#2023-09-12|2369.59
#2023-09-13|2368.56
#2023-09-14|2377.82
#2023-09-15|2383.38
#2023-09-18|2359.22
#2023-09-19|2373.92
#2023-09-20|2405.78
#2023-09-21|2339.89
#2023-09-22|2329.39
#2023-09-25|2289.70
#2023-09-26|2262.09
#2023-09-27|2236.18
#2023-09-28|2255.05
#2023-09-29|2273.89
#2023-10-02|2223.50
#2023-10-03|2196.19
#2023-10-04|2195.70
#2023-10-05|2212.62
#2023-10-06|2221.68
#2023-10-09|2211.96
#2023-10-10|2266.57
#2023-10-11|2265.59
#2023-10-12|2255.99
#2023-10-13|2220.63
#2023-10-16|2244.65
#2023-10-17|2249.69
#2023-10-18|2232.86
#2023-10-19|2219.27
#2023-10-20|2202.31
#2023-10-23|2208.82
#2023-10-24|2208.01
#2023-10-25|2184.45
#2023-10-26|2157.90
#2023-10-27|2130.82
#2023-10-30|2157.46
#2023-10-31|2170.28
#2023-11-01|2185.27
#2023-11-02|2245.09
#2023-11-03|2284.77
#2023-11-06|2282.07
#2023-11-07|2256.23
#2023-11-08|2264.18
#2023-11-09|2296.12
#2023-11-10|2267.43
#2023-11-13|2294.44
#2023-11-14|2368.72
#2023-11-15|2366.71
#2023-11-16|2344.01
#2023-11-17|2360.34
#2023-11-20|2395.58
#2023-11-21|2367.04
#2023-11-22|2352.00
#2023-11-23|2362.24
#2023-11-24|2375.70
#2023-11-27|2360.96
#2023-11-28|2363.84
#2023-11-29|2370.55
#2023-11-30|2369.08
#2023-12-01|2369.52
#2023-12-04|2362.92
#2023-12-05|2366.79
#2023-12-06|2380.27
#2023-12-07|2373.01
#2023-12-08|2399.64
#2023-12-11|2402.80
#2023-12-12|2409.51
#2023-12-13|2410.06
#2023-12-14|2494.58
#2023-12-15|2474.80
#2023-12-18|2465.71
#2023-12-19|2494.13
#2023-12-20|2501.38
#2023-12-21|2506.53
#2023-12-22|2517.72
#2023-12-25|2517.72
#2023-12-26|2520.92
#2023-12-27|2543.84
#2023-12-28|2537.25
#2023-12-29|2523.25
#2024-01-01|2523.25
#2024-01-02|2506.05
#2024-01-03|2455.74
#2024-01-04|2496.43
#2024-01-05|2502.24
#2024-01-08|2518.38
#2024-01-09|2505.88
#2024-01-10|2503.20
#2024-01-11|2483.67
#2024-01-12|2520.61
#2024-01-15|2504.74
#2024-01-16|2484.11
#2024-01-17|2461.02
#2024-01-18|2463.30
#2024-01-19|2461.89
#2024-01-22|2474.80
#2024-01-23|2454.65
#2024-01-24|2485.98
#2024-01-25|2460.40
#2024-01-26|2511.31
#2024-01-29|2466.25
#2024-01-30|2489.65
#2024-01-31|2506.24
#2024-02-01|2479.44
#2024-02-02|2480.78
#2024-02-05|2452.39
#2024-02-06|2465.29
#2024-02-07|2454.41
#2024-02-08|2457.90
#2024-02-09|2470.32
#2024-02-12|2492.75
#2024-02-13|2448.42
#2024-02-14|2469.55
#2024-02-15|2505.71
#2024-02-16|2517.30
#2024-02-19|2523.80
#2024-02-20|2547.31
#2024-02-21|2556.87
#2024-02-22|2578.56
#2024-02-23|2602.70
#2024-02-26|2597.92
#2024-02-27|2601.79
#2024-02-28|2582.25
#2024-02-29|2590.33
#2024-03-01|2620.47
#2024-03-04|2625.78
#2024-03-05|2640.71
#2024-03-06|2669.12
#2024-03-07|2656.16
#2024-03-08|2676.67
#2024-03-11|2650.42
#2024-03-12|2671.48
#2024-03-13|2690.79
#2024-03-14|2688.23
#2024-03-15|2675.95
#2024-03-18|2672.78
#2024-03-19|2683.36
#2024-03-20|2696.85
#2024-03-21|2685.13
#2024-03-22|2689.28
#2024-03-25|2719.64
#2024-03-26|2724.59
#2024-03-27|2718.93
#2024-03-28|2712.72
#2024-03-29|2712.72
#2024-04-01|2698.78
#2024-04-02|2672.57
#2024-04-03|2711.32
#2024-04-04|2719.64
#2024-04-05|2672.08
#2024-04-08|2702.16
#2024-04-09|2667.55
#2024-04-10|2642.04
#2024-04-11|2605.67
#2024-04-12|2597.81
#2024-04-15|2614.70
#2024-04-16|2584.85
#2024-04-17|2593.97
#2024-04-18|2614.07
#2024-04-19|2624.18
#2024-04-22|2630.80
#2024-04-23|2683.85
#2024-04-24|2668.30
#2024-04-25|2630.56
#2024-04-26|2637.74
#2024-04-29|2657.23
#2024-04-30|2641.38
#2024-05-01|2639.16
#2024-05-02|2640.89
#2024-05-03|2668.55
#2024-05-06|2698.54
#2024-05-07|2717.31
#2024-05-08|2711.92
#2024-05-09|2746.88
#2024-05-10|2777.58
#2024-05-13|2780.65
#2024-05-14|2805.66
#2024-05-15|2848.66
#2024-05-16|2866.77
#2024-05-17|2869.56
#2024-05-20|2875.66
#2024-05-21|2846.29
#2024-05-22|2828.15
#2024-05-23|2829.10
#2024-05-24|2841.66
#2024-05-27|2866.73
#2024-05-28|2846.15
#2024-05-29|2796.22
#2024-05-30|2819.64
#2024-05-31|2835.28
#2024-06-03|2856.56
#2024-06-04|2843.81
#2024-06-05|2839.73
#2024-06-06|2854.06
#2024-06-07|2827.07
#2024-06-10|2790.72
#2024-06-11|2734.42
#2024-06-12|2791.74
#2024-06-13|2729.12
#2024-06-14|2662.49
#2024-06-17|2678.18
#2024-06-18|2707.25
#2024-06-19|2694.01
#2024-06-20|2726.01
#2024-06-21|2684.59
#2024-06-24|2736.00
#2024-06-25|2708.72
#2024-06-26|2690.23
#2024-06-27|2681.93
#2024-06-28|2671.60
#2024-07-01|2694.42
#2024-07-02|2684.58
#2024-07-03|2726.69
#2024-07-04|2746.17
#2024-07-05|2740.99
#2024-07-08|2735.54
#2024-07-09|2734.58
#2024-07-10|2781.12
#2024-07-11|2814.23
#2024-07-12|2833.67
#2024-07-15|2815.93
#2024-07-16|2822.14
#2024-07-17|2823.66
#2024-07-18|2826.74
#2024-07-19|2806.52
#2024-07-22|2839.26
#2024-07-23|2831.76
#2024-07-24|2815.40
#2024-07-25|2802.62
#2024-07-26|2820.70
#2024-07-29|2798.88
#2024-07-30|2810.00
#2024-07-31|2806.92
#2024-08-01|2702.61
#2024-08-02|2685.80
#2024-08-05|2642.09
#2024-08-06|2631.71
#2024-08-07|2688.62
#2024-08-08|2662.00
#2024-08-09|2683.45
#2024-08-12|2698.13
#2024-08-13|2713.24
#2024-08-14|2758.24
#2024-08-15|2745.49
#2024-08-16|2784.06
#2024-08-19|2817.41
#2024-08-20|2811.77
#2024-08-21|2835.70
#2024-08-22|2833.76
#2024-08-23|2870.20
#2024-08-26|2866.81
#2024-08-27|2864.66
#2024-08-28|2870.84
#2024-08-29|2876.75
#2024-08-30|2893.47
#2024-09-02|2874.76
#2024-09-03|2846.08
#2024-09-04|2835.45
#2024-09-05|2829.85
#2024-09-06|2807.09
#2024-09-09|2816.93
#2024-09-10|2789.82
#2024-09-11|2778.41
#2024-09-12|2809.62
#2024-09-13|2826.53
#2024-09-16|2834.39
#2024-09-17|2850.61
#2024-09-18|2841.43
#2024-09-19|2878.44
#2024-09-20|2852.20
#2024-09-23|2845.82
#2024-09-24|2856.02
#2024-09-25|2866.85
#2024-09-26|2911.57
#2024-09-27|2939.95
#2024-09-30|2912.01
#2024-10-01|2865.85
#2024-10-02|2858.69
#2024-10-03|2806.78
#2024-10-04|2821.02
#2024-10-07|2843.25
#2024-10-08|2834.86
#2024-10-09|2848.18
#2024-10-10|2849.90
#2024-10-11|2873.78
#2024-10-14|2893.85
#2024-10-15|2886.08
#2024-10-16|2891.96
#2024-10-17|2916.93
#2024-10-18|2941.27
#2024-10-21|2909.24
#2024-10-22|2879.66
#2024-10-23|2858.98
#2024-10-24|2863.53
#2024-10-25|2873.33
#2024-10-28|2895.18
#2024-10-29|2873.83
#2024-10-30|2837.03
#2024-10-31|2812.38
#2024-11-01|2826.86
#2024-11-04|2815.42
#2024-11-05|2834.74
#2024-11-06|2780.36
#2024-11-07|2835.94
#2024-11-08|2804.86
#2024-11-11|2828.46
#2024-11-12|2744.89
#2024-11-13|2750.10
#2024-11-14|2780.14
#2024-11-15|2755.17
#2024-11-18|2778.37
#2024-11-19|2750.34
#2024-11-20|2738.41
#2024-11-21|2742.73
#2024-11-22|2735.13
#2024-11-25|2773.43
#2024-11-26|2759.51
#2024-11-27|2784.80
#2024-11-28|2796.64
#2024-11-29|2802.53
#2024-12-02|2788.12
#2024-12-03|2823.72
#2024-12-04|2847.41
#2024-12-05|2890.43
#2024-12-06|2892.71
#2024-12-09|2875.86
#2024-12-10|2853.30
#2024-12-11|2872.95
#2024-12-12|2870.69
#2024-12-13|2868.51
#2024-12-16|2882.63
#2024-12-17|2851.93
#2024-12-18|2844.19
#2024-12-19|2781.73
#2024-12-20|2782.06
#2024-12-23|2785.32
#2024-12-24|2785.72
#2024-12-25|2785.72
#2024-12-26|2790.41
#2024-12-27|2819.46
#2024-12-30|2810.60
#2024-12-31|2803.70
#2025-01-01|2803.70
#2025-01-02|2801.48
#2025-01-03|2776.84
#2025-01-06|2849.45
#2025-01-07|2860.46
#2025-01-08|2858.78
#2025-01-09|2891.22
#2025-01-10|2858.18
#2025-01-13|2824.18
#2025-01-14|2866.16
#2025-01-15|2916.63
#2025-01-16|2937.75
#2025-01-17|2972.86
#2025-01-20|3002.95
#2025-01-21|3012.45
#2025-01-22|3016.75
#2025-01-23|3039.03
#2025-01-24|3083.16
#2025-01-27|3047.82
#2025-01-28|3005.79
#2025-01-29|3023.08
#2025-01-30|3045.00
#2025-01-31|3043.24
#2025-02-03|3003.71
#2025-02-04|3018.29
#2025-02-05|3020.62
#2025-02-06|3043.45
#2025-02-07|3008.99
#2025-02-10|3009.95
#2025-02-11|3050.11
#2025-02-12|3050.61
#2025-02-13|3108.25
#2025-02-14|3128.45
#2025-02-17|3154.52
#2025-02-18|3172.20
#2025-02-19|3137.36
#2025-02-20|3127.82
#2025-02-21|3149.56
#2025-02-24|3146.42
#2025-02-25|3165.11
#2025-02-26|3216.34
#2025-02-27|3155.47
#2025-02-28|3161.73
#2025-03-03|3244.44
#2025-03-04|3179.95
#2025-03-05|3310.87
#2025-03-06|3362.95
#2025-03-07|3335.90
#2025-03-10|3292.86
#2025-03-11|3294.74
#2025-03-12|3347.43
#2025-03-13|3313.34
#2025-03-14|3383.38
#2025-03-17|3429.02
#2025-03-18|3472.55
#2025-03-19|3469.02
#2025-03-20|3431.32
#2025-03-21|3395.10
#2025-03-24|3381.87
#2025-03-25|3403.12
#2025-03-26|3361.92
#2025-03-27|3365.22
#2025-03-28|3334.73
#2025-03-31|3270.72
#2025-04-01|3321.36
#2025-04-02|3316.55
#2025-04-03|3229.76
#2025-04-04|3024.27
#2025-04-07|2857.90
#2025-04-08|2948.21
#2025-04-09|2899.35
#2025-04-10|3074.28
#2025-04-11|3116.02
#2025-04-14|3228.36
#2025-04-15|3293.11
#2025-04-16|3307.91
#2025-04-17|3284.51
#2025-04-18|3284.51
#2025-04-21|3327.34
#2025-04-22|3320.54
#2025-04-23|3319.96
#2025-04-24|3359.57
#2025-04-25|3411.23
#2025-04-28|3423.25
#2025-04-29|3463.49
#2025-04-30|3464.68
#2025-05-01|3438.47
#2025-05-02|3539.18
#2025-05-05|3552.48
#2025-05-06|3551.45
#2025-05-07|3540.83
#2025-05-08|3563.98
#2025-05-09|3574.73
#2025-05-12|3541.75
#2025-05-13|3584.72
#2025-05-14|3618.65
#2025-05-15|3617.89
#2025-05-16|3634.16
#2025-05-19|3698.37
#2025-05-20|3742.74
#2025-05-21|3775.08
#2025-05-22|3733.30
#2025-05-23|3722.14
#2025-05-26|3779.87
#2025-05-27|3791.78
#2025-05-28|3805.18
#2025-05-29|3802.37
#2025-05-30|3812.79
#2025-06-02|3838.26
#2025-06-03|3821.14
#2025-06-04|3819.24
#2025-06-05|3844.83
#2025-06-06|3830.07
#2025-06-09|3828.98
#2025-06-10|3782.17
#2025-06-11|3797.07
#2025-06-12|3809.54
#2025-06-13|3752.30
#2025-06-16|3806.07
#2025-06-17|3754.36
#2025-06-18|3741.87
#2025-06-19|3679.95
#2025-06-20|3721.74
#2025-06-23|3691.14
#2025-06-24|3782.97
#2025-06-25|3770.44
#2025-06-26|3812.70
#2025-06-27|3834.41
#2025-06-30|3863.40
#2025-07-01|3826.80
#2025-07-02|3830.51
#2025-07-03|3840.12
#2025-07-04|3826.50
#2025-07-07|3840.79
#2025-07-08|3844.53
#2025-07-09|3885.31
#2025-07-10|3848.17
#2025-07-11|3828.87
#2025-07-14|3866.03
#2025-07-15|3811.12
#2025-07-16|3779.28
#2025-07-17|3806.53
#2025-07-18|3857.29
#2025-07-21|3863.32
#2025-07-22|3875.53
#2025-07-23|3907.44
#2025-07-24|3910.26
#2025-07-25|3900.81
#2025-07-28|3862.49
#2025-07-29|3876.63
#2025-07-30|3894.82
#2025-07-31|3871.30
#2025-08-01|3836.15
#2025-08-04|3909.62
#2025-08-05|3914.25
#2025-08-06|3988.66
#2025-08-07|4004.46
#2025-08-08|4010.15
#2025-08-11|3985.76
#2025-08-12|4035.40
#2025-08-13|4081.70
#2025-08-14|4092.67
#2025-08-15|4110.57
#2025-08-18|4110.85
#2025-08-19|4108.63
#2025-08-20|4092.69
#2025-08-21|4094.21
#2025-08-22|4164.01
#2025-08-25|4153.21
#2025-08-26|4116.62
#2025-08-27|4067.64
#2025-08-28|4120.36
#2025-08-29|4101.74
#2025-09-01|4122.15
#2025-09-02|4018.66
#2025-09-03|4026.60
#2025-09-04|4012.48
#2025-09-05|4030.54
#2025-09-08|4059.88
#2025-09-09|4106.15
#2025-09-10|4134.08
#2025-09-11|4178.19
#2025-09-12|4224.11
#2025-09-15|4277.46
#2025-09-16|4248.55
#2025-09-17|4204.47
#2025-09-18|4214.37
#2025-09-19|4209.56
#2025-09-22|4218.44
#2025-09-23|4212.67
#2025-09-24|4170.75
#2025-09-25|4119.77
#2025-09-26|4160.41
#2025-09-29|4166.11
#2025-09-30|4172.68
#2025-10-01|4202.84
#2025-10-02|4201.21
#2025-10-03|4221.19
#2025-10-06|4227.66
#2025-10-07|4199.17
#2025-10-08|4236.49
#2025-10-09|4214.92
#2025-10-10|4153.12
#2025-10-13|4170.68
#2025-10-14|4167.96
#2025-10-15|4163.13
#2025-10-16|4230.21
#2025-10-17|4172.35
#2025-10-20|4224.21
#2025-10-21|4224.09
#2025-10-22|4188.99
#2025-10-23|4213.73
#2025-10-24|4246.59
#2025-10-27|4294.27
#2025-10-28|4327.18
#2025-10-29|4349.24
#2025-10-30|4323.02
#2025-10-31|4315.33
#2025-11-03|4316.73
#2025-11-04|4288.46
#2025-11-05|4314.43
#2025-11-06|4298.64
#2025-11-07|4300.97
#2025-11-10|4396.73
#2025-11-11|4456.16
#2025-11-12|4485.23
#2025-11-13|4499.74
#2025-11-14|4440.34
#2025-11-17|4427.52
#2025-11-18|4316.40
#2025-11-19|4339.59
#2025-11-20|4357.99
#2025-11-21|4301.14
#2025-11-24|4328.21
#2025-11-25|4382.97
#2025-11-26|4450.14
#2025-11-27|4434.63
#2025-11-28|4444.85
#2025-12-01|4421.29
#2025-12-02|4405.22
#2025-12-03|4386.25
#2025-12-04|4390.42
#2025-12-05|4370.01
#2025-12-08|4389.52
#2025-12-09|4391.43
#2025-12-10|4403.91
#2025-12-11|4453.19
#2025-12-12|4427.95
#2025-12-15|4508.21
#2025-12-16|4505.08
#2025-12-17|4512.41
#2025-12-18|4549.11
#2025-12-19|4578.27
#2025-12-22|4599.05
#2025-12-23|4610.19
#2025-12-24|4611.56
#2025-12-25|4611.56
#2025-12-26|4611.17
#2025-12-29|4590.73
#2025-12-30|4637.77
#2025-12-31|4632.25
#2026-01-01|4632.25
#2026-01-02|4686.17
#2026-01-05|4702.35
#2026-01-06|4683.29
#2026-01-07|4689.64
#2026-01-08|4675.05
#2026-01-09|4657.87
#2026-01-12|4671.93
#2026-01-13|4637.42
#2026-01-14|4669.02
#2026-01-15|4690.68
#2026-01-16|4684.23
#2026-01-19|4677.52
#2026-01-20|4663.58
#2026-01-21|4625.77
#2026-01-22|4706.24
#2026-01-23|4667.31
#2026-01-26|4734.49
#2026-01-27|4800.06
#2026-01-28|4761.67
#2026-01-29|4751.86
#2026-01-30|4780.23
#2026-02-02|4809.26
#2026-02-03|4856.90
#2026-02-04|4854.40
#2026-02-05|4820.53
#2026-02-06|4893.02
#2026-02-09|4999.86
#2026-02-10|4957.90
#2026-02-11|4880.64
#2026-02-12|4846.86
#2026-02-13|4762.86
#2026-02-16|4787.08
#2026-02-17|4807.87
#2026-02-18|4862.88
#2026-02-19|4816.13
#2026-02-20|4945.69
#2026-02-23|4940.50
#2026-02-24|4905.89
#2026-02-25|4994.02
#2026-02-26|4989.70
#2026-02-27|4949.98
#2026-03-02|4831.94
#2026-03-03|4589.40
#2026-03-04|4694.24
#2026-03-05|4596.27
#2026-03-06|4541.36
#2026-03-09|4508.00
#2026-03-10|4658.43
#2026-03-11|4596.48
#2026-03-12|4533.92
#2026-03-13|4473.72
#2026-03-16|4489.13
#2026-03-17|4552.63
#2026-03-18|4573.47
#2026-03-19|4428.19
#2026-03-20|4396.08
#2026-03-23|4467.67
#2026-03-24|4499.66
#2026-03-25|4564.66
#2026-03-26|4529.77
#2026-03-27|4490.98
#2026-03-30|4513.79
#2026-03-31|4563.56